date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-11-18 09:30:00,35.0,35.95,35.0,35.92,64890300.0,26.2295,26.9414,26.2295,26.919,64890300.0
2010-11-18 09:40:00,35.93,35.99,35.0,35.0,41362400.0,26.9265,26.9714,26.2295,26.2295,41362400.0
2010-11-18 09:50:00,35.0,35.24,34.65,35.2,33365900.0,26.2295,26.4094,25.9672,26.3794,33365900.0
2010-11-18 10:00:00,35.2,35.39,35.14,35.32,15774200.0,26.3794,26.5218,26.3344,26.4693,15774200.0
2010-11-18 10:10:00,35.31,35.53,35.17,35.53,17450800.0,26.4618,26.6267,26.3569,26.6267,17450800.0
2010-11-18 10:20:00,35.52,35.61,35.35,35.6,15765300.0,26.6192,26.6866,26.4918,26.6792,15765300.0
2010-11-18 10:30:00,35.59,35.74,35.45,35.65,14962300.0,26.6717,26.7841,26.5667,26.7166,14962300.0
2010-11-18 10:40:00,35.65,35.85,35.62,35.7,9954300.0,26.7166,26.8665,26.6941,26.7541,9954300.0
2010-11-18 10:50:00,35.71,35.72,35.5,35.56,8340500.0,26.7616,26.7691,26.6042,26.6492,8340500.0
2010-11-18 11:00:00,35.56,35.59,35.44,35.52,5798200.0,26.6492,26.6717,26.5592,26.6192,5798200.0
2010-11-18 11:10:00,35.52,35.53,35.25,35.32,7402800.0,26.6192,26.6267,26.4169,26.4693,7402800.0
2010-11-18 11:20:00,35.32,35.4,35.25,35.26,5973500.0,26.4693,26.5293,26.4169,26.4244,5973500.0
2010-11-18 11:30:00,35.26,35.38,35.25,35.34,7730700.0,26.4244,26.5143,26.4169,26.4843,7730700.0
2010-11-18 11:40:00,35.33,35.36,35.1,35.1,6332000.0,26.4768,26.4993,26.3044,26.3044,6332000.0
2010-11-18 11:50:00,35.1,35.23,35.05,35.2,5681800.0,26.3044,26.4019,26.267,26.3794,5681800.0
2010-11-18 12:00:00,35.2,35.35,35.19,35.31,5851000.0,26.3794,26.4918,26.3719,26.4618,5851000.0
2010-11-18 12:10:00,35.31,35.36,35.14,35.15,4385700.0,26.4618,26.4993,26.3344,26.3419,4385700.0
2010-11-18 12:20:00,35.16,35.19,35.11,35.13,3579200.0,26.3494,26.3719,26.3119,26.3269,3579200.0
2010-11-18 12:30:00,35.14,35.15,35.0,35.0,7201900.0,26.3344,26.3419,26.2295,26.2295,7201900.0
2010-11-18 12:40:00,35.01,35.06,35.0,35.04,8195700.0,26.237,26.2745,26.2295,26.2595,8195700.0
2010-11-18 12:50:00,35.03,35.11,35.0,35.03,5894500.0,26.252,26.3119,26.2295,26.252,5894500.0
2010-11-18 13:00:00,35.04,35.11,34.96,35.04,9086000.0,26.2595,26.3119,26.1995,26.2595,9086000.0
2010-11-18 13:10:00,35.04,35.05,34.82,34.88,9747400.0,26.2595,26.267,26.0946,26.1396,9747400.0
2010-11-18 13:20:00,34.88,34.95,34.75,34.83,6643200.0,26.1396,26.192,26.0422,26.1021,6643200.0
2010-11-18 13:30:00,34.83,34.84,34.65,34.79,7480600.0,26.1021,26.1096,25.9672,26.0721,7480600.0
2010-11-18 13:40:00,34.79,34.92,34.78,34.78,4400000.0,26.0721,26.1696,26.0646,26.0646,4400000.0
2010-11-18 13:50:00,34.79,34.9,34.7,34.83,3576600.0,26.0721,26.1546,26.0047,26.1021,3576600.0
2010-11-18 14:00:00,34.83,34.91,34.7,34.86,3236900.0,26.1021,26.1621,26.0047,26.1246,3236900.0
2010-11-18 14:10:00,34.87,34.88,34.68,34.68,3964100.0,26.1321,26.1396,25.9897,25.9897,3964100.0
2010-11-18 14:20:00,34.69,34.8,34.48,34.49,12947200.0,25.9972,26.0796,25.8398,25.8473,12947200.0
2010-11-18 14:30:00,34.49,34.51,34.17,34.28,11202700.0,25.8473,25.8623,25.6075,25.6899,11202700.0
2010-11-18 14:40:00,34.29,34.43,34.07,34.39,8069900.0,25.6974,25.8023,25.5325,25.7724,8069900.0
2010-11-18 14:50:00,34.38,34.5,34.31,34.35,4488100.0,25.7649,25.8548,25.7124,25.7424,4488100.0
2010-11-18 15:00:00,34.35,34.51,34.28,34.35,4989900.0,25.7424,25.8623,25.6899,25.7424,4989900.0
2010-11-18 15:10:00,34.35,34.43,34.24,34.25,5605700.0,25.7424,25.8023,25.6599,25.6674,5605700.0
2010-11-18 15:20:00,34.26,34.26,34.02,34.15,8149300.0,25.6749,25.6749,25.4951,25.5925,8149300.0
2010-11-18 15:30:00,34.16,34.17,34.01,34.01,7195300.0,25.6,25.6075,25.4876,25.4876,7195300.0
2010-11-18 15:40:00,34.01,34.09,34.0,34.01,8737600.0,25.4876,25.5475,25.4801,25.4876,8737600.0
2010-11-18 15:50:00,34.01,34.05,33.89,34.0,22157600.0,25.4876,25.5176,25.3977,25.4801,22157600.0
2010-11-19 09:30:00,34.15,34.25,33.76,33.93,10355800.0,25.5925,25.6674,25.3002,25.4276,10355800.0
2010-11-19 09:40:00,33.93,33.94,33.7,33.71,4951800.0,25.4276,25.4351,25.2553,25.2628,4951800.0
2010-11-19 09:50:00,33.72,33.72,33.11,33.42,13855500.0,25.2703,25.2703,24.8131,25.0454,13855500.0
2010-11-19 10:00:00,33.42,33.51,33.35,33.5,6620300.0,25.0454,25.1129,24.993,25.1054,6620300.0
2010-11-19 10:10:00,33.5,33.69,33.46,33.61,4504500.0,25.1054,25.2478,25.0754,25.1878,4504500.0
2010-11-19 10:20:00,33.61,33.63,33.5,33.5,3017900.0,25.1878,25.2028,25.1054,25.1054,3017900.0
2010-11-19 10:30:00,33.5,33.6,33.4,33.58,2190100.0,25.1054,25.1803,25.0304,25.1653,2190100.0
2010-11-19 10:40:00,33.57,33.7,33.5,33.63,2595700.0,25.1578,25.2553,25.1054,25.2028,2595700.0
2010-11-19 10:50:00,33.63,33.75,33.6,33.62,1959400.0,25.2028,25.2927,25.1803,25.1953,1959400.0
2010-11-19 11:00:00,33.62,33.94,33.62,33.84,3297300.0,25.1953,25.4351,25.1953,25.3602,3297300.0
2010-11-19 11:10:00,33.84,33.92,33.8,33.84,1496700.0,25.3602,25.4201,25.3302,25.3602,1496700.0
2010-11-19 11:20:00,33.84,33.88,33.73,33.79,1860500.0,25.3602,25.3902,25.2777,25.3227,1860500.0
2010-11-19 11:30:00,33.8,33.95,33.79,33.92,1540800.0,25.3302,25.4426,25.3227,25.4201,1540800.0
2010-11-19 11:40:00,33.92,34.0,33.86,33.95,2438300.0,25.4201,25.4801,25.3752,25.4426,2438300.0
2010-11-19 11:50:00,33.95,33.99,33.83,33.88,1617400.0,25.4426,25.4726,25.3527,25.3902,1617400.0
2010-11-19 12:00:00,33.87,33.97,33.87,33.91,1135500.0,25.3827,25.4576,25.3827,25.4126,1135500.0
2010-11-19 12:10:00,33.9,33.98,33.85,33.96,1067700.0,25.4051,25.4651,25.3677,25.4501,1067700.0
2010-11-19 12:20:00,33.96,33.96,33.9,33.95,703400.0,25.4501,25.4501,25.4051,25.4426,703400.0
2010-11-19 12:30:00,33.95,33.99,33.91,33.98,823600.0,25.4426,25.4726,25.4126,25.4651,823600.0
2010-11-19 12:40:00,33.99,34.14,33.97,34.13,2739900.0,25.4726,25.585,25.4576,25.5775,2739900.0
2010-11-19 12:50:00,34.14,34.31,34.12,34.21,2571300.0,25.585,25.7124,25.57,25.6375,2571300.0
2010-11-19 13:00:00,34.22,34.22,34.03,34.08,1300100.0,25.645,25.645,25.5026,25.54,1300100.0
2010-11-19 13:10:00,34.08,34.08,33.81,33.93,1170100.0,25.54,25.54,25.3377,25.4276,1170100.0
2010-11-19 13:20:00,33.94,34.04,33.92,33.98,627400.0,25.4351,25.5101,25.4201,25.4651,627400.0
2010-11-19 13:30:00,33.99,34.04,33.98,33.99,481500.0,25.4726,25.5101,25.4651,25.4726,481500.0
2010-11-19 13:40:00,33.99,34.06,33.99,34.03,1765100.0,25.4726,25.5251,25.4726,25.5026,1765100.0
2010-11-19 13:50:00,34.03,34.08,34.0,34.04,879500.0,25.5026,25.54,25.4801,25.5101,879500.0
2010-11-19 14:00:00,34.04,34.1,34.01,34.09,857200.0,25.5101,25.555,25.4876,25.5475,857200.0
2010-11-19 14:10:00,34.09,34.14,34.05,34.13,1508600.0,25.5475,25.585,25.5176,25.5775,1508600.0
2010-11-19 14:20:00,34.13,34.14,34.05,34.13,501000.0,25.5775,25.585,25.5176,25.5775,501000.0
2010-11-19 14:30:00,34.14,34.18,34.05,34.08,848500.0,25.585,25.615,25.5176,25.54,848500.0
2010-11-19 14:40:00,34.08,34.15,34.07,34.1,548100.0,25.54,25.5925,25.5325,25.555,548100.0
2010-11-19 14:50:00,34.11,34.13,34.09,34.1,677600.0,25.5625,25.5775,25.5475,25.555,677600.0
2010-11-19 15:00:00,34.1,34.1,33.98,34.0,1461400.0,25.555,25.555,25.4651,25.4801,1461400.0
2010-11-19 15:10:00,34.0,34.11,34.0,34.1,1532000.0,25.4801,25.5625,25.4801,25.555,1532000.0
2010-11-19 15:20:00,34.1,34.18,34.05,34.12,1189000.0,25.555,25.615,25.5176,25.57,1189000.0
2010-11-19 15:30:00,34.12,34.18,34.1,34.18,1040200.0,25.57,25.615,25.555,25.615,1040200.0
2010-11-19 15:40:00,34.18,34.49,34.17,34.48,3693800.0,25.615,25.8473,25.6075,25.8398,3693800.0
2010-11-19 15:50:00,34.48,34.5,34.26,34.27,3387100.0,25.8398,25.8548,25.6749,25.6824,3387100.0
2010-11-22 09:30:00,34.24,34.25,33.81,33.96,2739000.0,25.6599,25.6674,25.3377,25.4501,2739000.0
2010-11-22 09:40:00,33.94,34.14,33.94,34.1,2553000.0,25.4351,25.585,25.4351,25.555,2553000.0
2010-11-22 09:50:00,34.1,34.41,34.1,34.33,2407200.0,25.555,25.7873,25.555,25.7274,2407200.0
2010-11-22 10:00:00,34.34,34.35,34.1,34.21,1277200.0,25.7349,25.7424,25.555,25.6375,1277200.0
2010-11-22 10:10:00,34.21,34.29,34.19,34.28,536200.0,25.6375,25.6974,25.6225,25.6899,536200.0
2010-11-22 10:20:00,34.29,34.29,34.04,34.05,1849300.0,25.6974,25.6974,25.5101,25.5176,1849300.0
2010-11-22 10:30:00,34.05,34.09,33.89,34.08,1812500.0,25.5176,25.5475,25.3977,25.54,1812500.0
2010-11-22 10:40:00,34.09,34.15,34.0,34.03,605000.0,25.5475,25.5925,25.4801,25.5026,605000.0
2010-11-22 10:50:00,34.03,34.14,34.0,34.12,876400.0,25.5026,25.585,25.4801,25.57,876400.0
2010-11-22 11:00:00,34.12,34.15,34.06,34.1,510400.0,25.57,25.5925,25.5251,25.555,510400.0
2010-11-22 11:10:00,34.09,34.16,34.06,34.16,430400.0,25.5475,25.6,25.5251,25.6,430400.0
2010-11-22 11:20:00,34.16,34.22,34.15,34.2,343900.0,25.6,25.645,25.5925,25.63,343900.0
2010-11-22 11:30:00,34.19,34.27,34.19,34.23,608500.0,25.6225,25.6824,25.6225,25.6525,608500.0
2010-11-22 11:40:00,34.24,34.33,34.23,34.33,940600.0,25.6599,25.7274,25.6525,25.7274,940600.0
2010-11-22 11:50:00,34.32,34.33,34.23,34.3,636000.0,25.7199,25.7274,25.6525,25.7049,636000.0
2010-11-22 12:00:00,34.29,34.3,34.07,34.28,306400.0,25.6974,25.7049,25.5325,25.6899,306400.0
2010-11-22 12:10:00,34.29,34.29,34.15,34.16,123900.0,25.6974,25.6974,25.5925,25.6,123900.0
2010-11-22 12:20:00,34.16,34.19,34.05,34.12,394700.0,25.6,25.6225,25.5176,25.57,394700.0
2010-11-22 12:30:00,34.12,34.17,34.0,34.05,716500.0,25.57,25.6075,25.4801,25.5176,716500.0
2010-11-22 12:40:00,34.05,34.16,34.04,34.07,628800.0,25.5176,25.6,25.5101,25.5325,628800.0
2010-11-22 12:50:00,34.08,34.15,34.07,34.15,133100.0,25.54,25.5925,25.5325,25.5925,133100.0
2010-11-22 13:00:00,34.15,34.21,34.14,34.21,195600.0,25.5925,25.6375,25.585,25.6375,195600.0
2010-11-22 13:10:00,34.2,34.23,34.19,34.21,225000.0,25.63,25.6525,25.6225,25.6375,225000.0
2010-11-22 13:20:00,34.21,34.23,34.19,34.22,210100.0,25.6375,25.6525,25.6225,25.645,210100.0
2010-11-22 13:30:00,34.22,34.25,34.19,34.24,432600.0,25.645,25.6674,25.6225,25.6599,432600.0
2010-11-22 13:40:00,34.24,34.27,34.23,34.26,381000.0,25.6599,25.6824,25.6525,25.6749,381000.0
2010-11-22 13:50:00,34.27,34.34,34.26,34.3,471400.0,25.6824,25.7349,25.6749,25.7049,471400.0
2010-11-22 14:00:00,34.29,34.32,34.28,34.32,341100.0,25.6974,25.7199,25.6899,25.7199,341100.0
2010-11-22 14:10:00,34.32,34.32,34.29,34.31,437700.0,25.7199,25.7199,25.6974,25.7124,437700.0
2010-11-22 14:20:00,34.31,34.31,34.29,34.3,250900.0,25.7124,25.7124,25.6974,25.7049,250900.0
2010-11-22 14:30:00,34.31,34.32,34.22,34.24,781700.0,25.7124,25.7199,25.645,25.6599,781700.0
2010-11-22 14:40:00,34.24,34.35,34.24,34.35,859500.0,25.6599,25.7424,25.6599,25.7424,859500.0
2010-11-22 14:50:00,34.34,34.4,34.31,34.39,460200.0,25.7349,25.7799,25.7124,25.7724,460200.0
2010-11-22 15:00:00,34.38,34.48,34.31,34.31,921100.0,25.7649,25.8398,25.7124,25.7124,921100.0
2010-11-22 15:10:00,34.32,34.33,34.16,34.19,736100.0,25.7199,25.7274,25.6,25.6225,736100.0
2010-11-22 15:20:00,34.19,34.24,34.19,34.2,727100.0,25.6225,25.6599,25.6225,25.63,727100.0
2010-11-22 15:30:00,34.21,34.24,34.15,34.17,813200.0,25.6375,25.6599,25.5925,25.6075,813200.0
2010-11-22 15:40:00,34.17,34.2,34.0,34.0,1335600.0,25.6075,25.63,25.4801,25.4801,1335600.0
2010-11-22 15:50:00,34.0,34.09,33.96,34.08,2510600.0,25.4801,25.5475,25.4501,25.54,2510600.0
2010-11-23 09:30:00,33.93,33.99,33.6,33.79,1964300.0,25.4276,25.4726,25.1803,25.3227,1964300.0
2010-11-23 09:40:00,33.79,33.81,33.7,33.75,834800.0,25.3227,25.3377,25.2553,25.2927,834800.0
2010-11-23 09:50:00,33.75,33.86,33.67,33.74,1557200.0,25.2927,25.3752,25.2328,25.2852,1557200.0
2010-11-23 10:00:00,33.74,33.8,33.62,33.63,771000.0,25.2852,25.3302,25.1953,25.2028,771000.0
2010-11-23 10:10:00,33.63,33.72,33.61,33.66,1202400.0,25.2028,25.2703,25.1878,25.2253,1202400.0
2010-11-23 10:20:00,33.66,33.67,33.43,33.44,2319900.0,25.2253,25.2328,25.0529,25.0604,2319900.0
2010-11-23 10:30:00,33.44,33.61,33.43,33.51,1829200.0,25.0604,25.1878,25.0529,25.1129,1829200.0
2010-11-23 10:40:00,33.51,33.72,33.5,33.65,1098100.0,25.1129,25.2703,25.1054,25.2178,1098100.0
2010-11-23 10:50:00,33.65,33.72,33.54,33.65,678100.0,25.2178,25.2703,25.1354,25.2178,678100.0
2010-11-23 11:00:00,33.66,33.7,33.54,33.55,540600.0,25.2253,25.2553,25.1354,25.1429,540600.0
2010-11-23 11:10:00,33.55,33.56,33.47,33.49,833900.0,25.1429,25.1503,25.0829,25.0979,833900.0
2010-11-23 11:20:00,33.49,33.58,33.49,33.5,330500.0,25.0979,25.1653,25.0979,25.1054,330500.0
2010-11-23 11:30:00,33.5,33.52,33.38,33.42,900600.0,25.1054,25.1204,25.0155,25.0454,900600.0
2010-11-23 11:40:00,33.42,33.53,33.42,33.5,697700.0,25.0454,25.1279,25.0454,25.1054,697700.0
2010-11-23 11:50:00,33.5,33.51,33.4,33.43,779700.0,25.1054,25.1129,25.0304,25.0529,779700.0
2010-11-23 12:00:00,33.42,33.52,33.38,33.51,568600.0,25.0454,25.1204,25.0155,25.1129,568600.0
2010-11-23 12:10:00,33.52,33.54,33.48,33.49,224600.0,25.1204,25.1354,25.0904,25.0979,224600.0
2010-11-23 12:20:00,33.5,33.54,33.49,33.49,253700.0,25.1054,25.1354,25.0979,25.0979,253700.0
2010-11-23 12:30:00,33.49,33.51,33.41,33.41,206700.0,25.0979,25.1129,25.0379,25.0379,206700.0
2010-11-23 12:40:00,33.42,33.5,33.41,33.46,171700.0,25.0454,25.1054,25.0379,25.0754,171700.0
2010-11-23 12:50:00,33.47,33.52,33.46,33.5,470000.0,25.0829,25.1204,25.0754,25.1054,470000.0
2010-11-23 13:00:00,33.51,33.53,33.48,33.5,385900.0,25.1129,25.1279,25.0904,25.1054,385900.0
2010-11-23 13:10:00,33.51,33.53,33.49,33.5,287200.0,25.1129,25.1279,25.0979,25.1054,287200.0
2010-11-23 13:20:00,33.51,33.66,33.5,33.66,364200.0,25.1129,25.2253,25.1054,25.2253,364200.0
2010-11-23 13:30:00,33.66,33.7,33.62,33.65,516300.0,25.2253,25.2553,25.1953,25.2178,516300.0
2010-11-23 13:40:00,33.66,33.69,33.53,33.53,368300.0,25.2253,25.2478,25.1279,25.1279,368300.0
2010-11-23 13:50:00,33.53,33.58,33.5,33.51,180000.0,25.1279,25.1653,25.1054,25.1129,180000.0
2010-11-23 14:00:00,33.52,33.58,33.46,33.57,327500.0,25.1204,25.1653,25.0754,25.1578,327500.0
2010-11-23 14:10:00,33.57,33.66,33.55,33.59,329800.0,25.1578,25.2253,25.1429,25.1728,329800.0
2010-11-23 14:20:00,33.6,33.6,33.42,33.42,293400.0,25.1803,25.1803,25.0454,25.0454,293400.0
2010-11-23 14:30:00,33.44,33.44,33.39,33.39,637200.0,25.0604,25.0604,25.0229,25.0229,637200.0
2010-11-23 14:40:00,33.39,33.4,33.35,33.38,472800.0,25.0229,25.0304,24.993,25.0155,472800.0
2010-11-23 14:50:00,33.38,33.46,33.38,33.41,453000.0,25.0155,25.0754,25.0155,25.0379,453000.0
2010-11-23 15:00:00,33.41,33.43,33.33,33.39,492300.0,25.0379,25.0529,24.978,25.0229,492300.0
2010-11-23 15:10:00,33.39,33.39,33.33,33.34,720400.0,25.0229,25.0229,24.978,24.9855,720400.0
2010-11-23 15:20:00,33.34,33.35,33.19,33.27,1402900.0,24.9855,24.993,24.8731,24.933,1402900.0
2010-11-23 15:30:00,33.27,33.35,33.21,33.33,1005700.0,24.933,24.993,24.8881,24.978,1005700.0
2010-11-23 15:40:00,33.34,33.36,33.3,33.34,536700.0,24.9855,25.0005,24.9555,24.9855,536700.0
2010-11-23 15:50:00,33.35,33.35,33.25,33.3,1230000.0,24.993,24.993,24.918,24.9555,1230000.0
2010-11-24 09:30:00,33.73,33.8,33.5,33.62,2540900.0,25.2777,25.3302,25.1054,25.1953,2540900.0
2010-11-24 09:40:00,33.62,33.66,33.5,33.5,1360700.0,25.1953,25.2253,25.1054,25.1054,1360700.0
2010-11-24 09:50:00,33.5,33.6,33.49,33.53,1340600.0,25.1054,25.1803,25.0979,25.1279,1340600.0
2010-11-24 10:00:00,33.52,33.59,33.38,33.59,682500.0,25.1204,25.1728,25.0155,25.1728,682500.0
2010-11-24 10:10:00,33.58,33.65,33.46,33.47,618200.0,25.1653,25.2178,25.0754,25.0829,618200.0
2010-11-24 10:20:00,33.47,33.62,33.46,33.58,717900.0,25.0829,25.1953,25.0754,25.1653,717900.0
2010-11-24 10:30:00,33.59,33.59,33.53,33.57,681500.0,25.1728,25.1728,25.1279,25.1578,681500.0
2010-11-24 10:40:00,33.56,33.63,33.56,33.61,588300.0,25.1503,25.2028,25.1503,25.1878,588300.0
2010-11-24 10:50:00,33.62,33.66,33.59,33.6,662700.0,25.1953,25.2253,25.1728,25.1803,662700.0
2010-11-24 11:00:00,33.61,33.62,33.42,33.53,1068300.0,25.1878,25.1953,25.0454,25.1279,1068300.0
2010-11-24 11:10:00,33.52,33.53,33.49,33.49,515600.0,25.1204,25.1279,25.0979,25.0979,515600.0
2010-11-24 11:20:00,33.49,33.57,33.49,33.54,193800.0,25.0979,25.1578,25.0979,25.1354,193800.0
2010-11-24 11:30:00,33.54,33.56,33.53,33.55,313000.0,25.1354,25.1503,25.1279,25.1429,313000.0
2010-11-24 11:40:00,33.54,33.54,33.51,33.52,221200.0,25.1354,25.1354,25.1129,25.1204,221200.0
2010-11-24 11:50:00,33.52,33.57,33.52,33.54,392800.0,25.1204,25.1578,25.1204,25.1354,392800.0
2010-11-24 12:00:00,33.55,33.55,33.52,33.52,177700.0,25.1429,25.1429,25.1204,25.1204,177700.0
2010-11-24 12:10:00,33.52,33.53,33.48,33.52,312400.0,25.1204,25.1279,25.0904,25.1204,312400.0
2010-11-24 12:20:00,33.51,33.53,33.5,33.5,208500.0,25.1129,25.1279,25.1054,25.1054,208500.0
2010-11-24 12:30:00,33.5,33.52,33.4,33.41,364900.0,25.1054,25.1204,25.0304,25.0379,364900.0
2010-11-24 12:40:00,33.41,33.5,33.41,33.44,264600.0,25.0379,25.1054,25.0379,25.0604,264600.0
2010-11-24 12:50:00,33.44,33.48,33.42,33.44,324800.0,25.0604,25.0904,25.0454,25.0604,324800.0
2010-11-24 13:00:00,33.44,33.52,33.41,33.49,435400.0,25.0604,25.1204,25.0379,25.0979,435400.0
2010-11-24 13:10:00,33.48,33.5,33.44,33.48,179500.0,25.0904,25.1054,25.0604,25.0904,179500.0
2010-11-24 13:20:00,33.47,33.51,33.47,33.5,248200.0,25.0829,25.1129,25.0829,25.1054,248200.0
2010-11-24 13:30:00,33.5,33.55,33.48,33.51,385700.0,25.1054,25.1429,25.0904,25.1129,385700.0
2010-11-24 13:40:00,33.51,33.55,33.48,33.53,783200.0,25.1129,25.1429,25.0904,25.1279,783200.0
2010-11-24 13:50:00,33.53,33.56,33.52,33.54,333500.0,25.1279,25.1503,25.1204,25.1354,333500.0
2010-11-24 14:00:00,33.55,33.56,33.51,33.51,370100.0,25.1429,25.1503,25.1129,25.1129,370100.0
2010-11-24 14:10:00,33.52,33.54,33.41,33.44,546500.0,25.1204,25.1354,25.0379,25.0604,546500.0
2010-11-24 14:20:00,33.43,33.49,33.43,33.49,73800.0,25.0529,25.0979,25.0529,25.0979,73800.0
2010-11-24 14:30:00,33.49,33.49,33.41,33.42,277300.0,25.0979,25.0979,25.0379,25.0454,277300.0
2010-11-24 14:40:00,33.41,33.42,33.22,33.27,1285000.0,25.0379,25.0454,24.8955,24.933,1285000.0
2010-11-24 14:50:00,33.28,33.37,33.27,33.35,287300.0,24.9405,25.008,24.933,24.993,287300.0
2010-11-24 15:00:00,33.35,33.41,33.31,33.39,420900.0,24.993,25.0379,24.963,25.0229,420900.0
2010-11-24 15:10:00,33.41,33.46,33.4,33.46,260700.0,25.0379,25.0754,25.0304,25.0754,260700.0
2010-11-24 15:20:00,33.46,33.5,33.45,33.5,458500.0,25.0754,25.1054,25.0679,25.1054,458500.0
2010-11-24 15:30:00,33.49,33.5,33.28,33.3,673200.0,25.0979,25.1054,24.9405,24.9555,673200.0
2010-11-24 15:40:00,33.29,33.43,33.27,33.34,779300.0,24.948,25.0529,24.933,24.9855,779300.0
2010-11-24 15:50:00,33.33,33.45,33.33,33.43,806000.0,24.978,25.0679,24.978,25.0529,806000.0
2010-11-26 09:30:00,33.41,33.45,33.21,33.39,1279300.0,25.0379,25.0679,24.8881,25.0229,1279300.0
2010-11-26 09:40:00,33.39,33.43,33.35,33.38,597200.0,25.0229,25.0529,24.993,25.0155,597200.0
2010-11-26 09:50:00,33.38,33.56,33.36,33.56,614700.0,25.0155,25.1503,25.0005,25.1503,614700.0
2010-11-26 10:00:00,33.56,33.58,33.47,33.55,448100.0,25.1503,25.1653,25.0829,25.1429,448100.0
2010-11-26 10:10:00,33.55,33.64,33.54,33.6,406000.0,25.1429,25.2103,25.1354,25.1803,406000.0
2010-11-26 10:20:00,33.6,33.63,33.52,33.53,402500.0,25.1803,25.2028,25.1204,25.1279,402500.0
2010-11-26 10:30:00,33.53,33.57,33.5,33.53,300200.0,25.1279,25.1578,25.1054,25.1279,300200.0
2010-11-26 10:40:00,33.52,33.61,33.47,33.49,523800.0,25.1204,25.1878,25.0829,25.0979,523800.0
2010-11-26 10:50:00,33.48,33.57,33.45,33.5,323100.0,25.0904,25.1578,25.0679,25.1054,323100.0
2010-11-26 11:00:00,33.5,33.51,33.46,33.49,270800.0,25.1054,25.1129,25.0754,25.0979,270800.0
2010-11-26 11:10:00,33.49,33.53,33.49,33.53,366500.0,25.0979,25.1279,25.0979,25.1279,366500.0
2010-11-26 11:20:00,33.53,33.6,33.51,33.56,456800.0,25.1279,25.1803,25.1129,25.1503,456800.0
2010-11-26 11:30:00,33.55,33.59,33.55,33.57,203200.0,25.1429,25.1728,25.1429,25.1578,203200.0
2010-11-26 11:40:00,33.56,33.58,33.52,33.53,528100.0,25.1503,25.1653,25.1204,25.1279,528100.0
2010-11-26 11:50:00,33.53,33.57,33.52,33.54,302500.0,25.1279,25.1578,25.1204,25.1354,302500.0
2010-11-26 12:00:00,33.54,33.57,33.54,33.54,359900.0,25.1354,25.1578,25.1354,25.1354,359900.0
2010-11-26 12:10:00,33.55,33.55,33.52,33.54,226700.0,25.1429,25.1429,25.1204,25.1354,226700.0
2010-11-26 12:20:00,33.55,33.61,33.53,33.6,447400.0,25.1429,25.1878,25.1279,25.1803,447400.0
2010-11-26 12:30:00,33.61,33.65,33.57,33.65,362700.0,25.1878,25.2178,25.1578,25.2178,362700.0
2010-11-26 12:40:00,33.65,33.75,33.61,33.73,842500.0,25.2178,25.2927,25.1878,25.2777,842500.0
2010-11-26 12:50:00,33.72,33.8,33.72,33.78,1159300.0,25.2703,25.3302,25.2703,25.3152,1159300.0
2010-11-29 09:30:00,33.8,33.8,33.55,33.6,1133300.0,25.3302,25.3302,25.1429,25.1803,1133300.0
2010-11-29 09:40:00,33.6,33.63,33.48,33.49,899800.0,25.1803,25.2028,25.0904,25.0979,899800.0
2010-11-29 09:50:00,33.48,33.5,33.15,33.17,2548400.0,25.0904,25.1054,24.8431,24.8581,2548400.0
2010-11-29 10:00:00,33.17,33.27,33.07,33.23,2921400.0,24.8581,24.933,24.7831,24.903,2921400.0
2010-11-29 10:10:00,33.23,33.42,33.2,33.37,1271700.0,24.903,25.0454,24.8806,25.008,1271700.0
2010-11-29 10:20:00,33.37,33.42,33.29,33.29,771200.0,25.008,25.0454,24.948,24.948,771200.0
2010-11-29 10:30:00,33.29,33.5,33.23,33.44,959700.0,24.948,25.1054,24.903,25.0604,959700.0
2010-11-29 10:40:00,33.44,33.48,33.36,33.37,533100.0,25.0604,25.0904,25.0005,25.008,533100.0
2010-11-29 10:50:00,33.36,33.47,33.36,33.41,419300.0,25.0005,25.0829,25.0005,25.0379,419300.0
2010-11-29 11:00:00,33.42,33.42,33.28,33.3,592200.0,25.0454,25.0454,24.9405,24.9555,592200.0
2010-11-29 11:10:00,33.29,33.39,33.28,33.35,441800.0,24.948,25.0229,24.9405,24.993,441800.0
2010-11-29 11:20:00,33.35,33.44,33.34,33.42,340200.0,24.993,25.0604,24.9855,25.0454,340200.0
2010-11-29 11:30:00,33.43,33.45,33.36,33.45,242700.0,25.0529,25.0679,25.0005,25.0679,242700.0
2010-11-29 11:40:00,33.45,33.46,33.37,33.43,251700.0,25.0679,25.0754,25.008,25.0529,251700.0
2010-11-29 11:50:00,33.43,33.44,33.38,33.38,223500.0,25.0529,25.0604,25.0155,25.0155,223500.0
2010-11-29 12:00:00,33.38,33.46,33.37,33.44,521100.0,25.0155,25.0754,25.008,25.0604,521100.0
2010-11-29 12:10:00,33.44,33.5,33.41,33.44,472900.0,25.0604,25.1054,25.0379,25.0604,472900.0
2010-11-29 12:20:00,33.44,33.51,33.44,33.47,397300.0,25.0604,25.1129,25.0604,25.0829,397300.0
2010-11-29 12:30:00,33.46,33.5,33.46,33.47,256500.0,25.0754,25.1054,25.0754,25.0829,256500.0
2010-11-29 12:40:00,33.48,33.51,33.41,33.5,318600.0,25.0904,25.1129,25.0379,25.1054,318600.0
2010-11-29 12:50:00,33.5,33.51,33.4,33.5,357500.0,25.1054,25.1129,25.0304,25.1054,357500.0
2010-11-29 13:00:00,33.5,33.55,33.47,33.52,524500.0,25.1054,25.1429,25.0829,25.1204,524500.0
2010-11-29 13:10:00,33.53,33.53,33.39,33.4,317700.0,25.1279,25.1279,25.0229,25.0304,317700.0
2010-11-29 13:20:00,33.4,33.46,33.39,33.42,237300.0,25.0304,25.0754,25.0229,25.0454,237300.0
2010-11-29 13:30:00,33.42,33.42,33.36,33.38,321600.0,25.0454,25.0454,25.0005,25.0155,321600.0
2010-11-29 13:40:00,33.37,33.4,33.35,33.39,255600.0,25.008,25.0304,24.993,25.0229,255600.0
2010-11-29 13:50:00,33.4,33.47,33.35,33.43,271200.0,25.0304,25.0829,24.993,25.0529,271200.0
2010-11-29 14:00:00,33.43,33.46,33.41,33.42,159700.0,25.0529,25.0754,25.0379,25.0454,159700.0
2010-11-29 14:10:00,33.43,33.45,33.42,33.45,198400.0,25.0529,25.0679,25.0454,25.0679,198400.0
2010-11-29 14:20:00,33.45,33.46,33.41,33.45,254300.0,25.0679,25.0754,25.0379,25.0679,254300.0
2010-11-29 14:30:00,33.44,33.49,33.42,33.48,270300.0,25.0604,25.0979,25.0454,25.0904,270300.0
2010-11-29 14:40:00,33.49,33.58,33.48,33.55,414700.0,25.0979,25.1653,25.0904,25.1429,414700.0
2010-11-29 14:50:00,33.56,33.61,33.46,33.61,372800.0,25.1503,25.1878,25.0754,25.1878,372800.0
2010-11-29 15:00:00,33.6,33.64,33.53,33.64,468200.0,25.1803,25.2103,25.1279,25.2103,468200.0
2010-11-29 15:10:00,33.64,33.65,33.57,33.65,843700.0,25.2103,25.2178,25.1578,25.2178,843700.0
2010-11-29 15:20:00,33.64,33.7,33.63,33.69,742400.0,25.2103,25.2553,25.2028,25.2478,742400.0
2010-11-29 15:30:00,33.7,33.81,33.67,33.76,1000700.0,25.2553,25.3377,25.2328,25.3002,1000700.0
2010-11-29 15:40:00,33.76,33.8,33.69,33.79,940000.0,25.3002,25.3302,25.2478,25.3227,940000.0
2010-11-29 15:50:00,33.79,33.81,33.69,33.79,1534600.0,25.3227,25.3377,25.2478,25.3227,1534600.0
2010-11-30 09:30:00,33.53,33.6,33.38,33.38,1216400.0,25.1279,25.1803,25.0155,25.0155,1216400.0
2010-11-30 09:40:00,33.38,33.62,33.36,33.54,1177500.0,25.0155,25.1953,25.0005,25.1354,1177500.0
2010-11-30 09:50:00,33.54,33.61,33.49,33.59,1121200.0,25.1354,25.1878,25.0979,25.1728,1121200.0
2010-11-30 10:00:00,33.59,33.78,33.55,33.59,1239700.0,25.1728,25.3152,25.1429,25.1728,1239700.0
2010-11-30 10:10:00,33.59,33.59,33.53,33.56,767300.0,25.1728,25.1728,25.1279,25.1503,767300.0
2010-11-30 10:20:00,33.56,33.7,33.55,33.67,1067400.0,25.1503,25.2553,25.1429,25.2328,1067400.0
2010-11-30 10:30:00,33.68,33.83,33.62,33.83,1272900.0,25.2403,25.3527,25.1953,25.3527,1272900.0
2010-11-30 10:40:00,33.82,33.94,33.79,33.83,1024000.0,25.3452,25.4351,25.3227,25.3527,1024000.0
2010-11-30 10:50:00,33.83,33.83,33.69,33.79,816700.0,25.3527,25.3527,25.2478,25.3227,816700.0
2010-11-30 11:00:00,33.8,33.85,33.72,33.85,681900.0,25.3302,25.3677,25.2703,25.3677,681900.0
2010-11-30 11:10:00,33.84,33.87,33.76,33.82,538500.0,25.3602,25.3827,25.3002,25.3452,538500.0
2010-11-30 11:20:00,33.82,33.88,33.81,33.82,416000.0,25.3452,25.3902,25.3377,25.3452,416000.0
2010-11-30 11:30:00,33.82,33.9,33.79,33.9,1067900.0,25.3452,25.4051,25.3227,25.4051,1067900.0
2010-11-30 11:40:00,33.9,33.99,33.9,33.96,1070400.0,25.4051,25.4726,25.4051,25.4501,1070400.0
2010-11-30 11:50:00,33.95,33.98,33.85,33.96,481900.0,25.4426,25.4651,25.3677,25.4501,481900.0
2010-11-30 12:00:00,33.97,33.97,33.86,33.88,421600.0,25.4576,25.4576,25.3752,25.3902,421600.0
2010-11-30 12:10:00,33.88,33.96,33.86,33.86,482500.0,25.3902,25.4501,25.3752,25.3752,482500.0
2010-11-30 12:20:00,33.86,33.92,33.85,33.9,225800.0,25.3752,25.4201,25.3677,25.4051,225800.0
2010-11-30 12:30:00,33.91,33.95,33.86,33.89,402100.0,25.4126,25.4426,25.3752,25.3977,402100.0
2010-11-30 12:40:00,33.89,33.95,33.84,33.94,340600.0,25.3977,25.4426,25.3602,25.4351,340600.0
2010-11-30 12:50:00,33.94,33.97,33.93,33.97,439700.0,25.4351,25.4576,25.4276,25.4576,439700.0
2010-11-30 13:00:00,33.97,34.02,33.93,33.96,902700.0,25.4576,25.4951,25.4276,25.4501,902700.0
2010-11-30 13:10:00,33.96,34.0,33.95,34.0,410300.0,25.4501,25.4801,25.4426,25.4801,410300.0
2010-11-30 13:20:00,33.99,34.06,33.99,34.0,618100.0,25.4726,25.5251,25.4726,25.4801,618100.0
2010-11-30 13:30:00,34.0,34.13,33.99,34.11,572000.0,25.4801,25.5775,25.4726,25.5625,572000.0
2010-11-30 13:40:00,34.11,34.12,34.01,34.03,847000.0,25.5625,25.57,25.4876,25.5026,847000.0
2010-11-30 13:50:00,34.04,34.08,34.02,34.02,458900.0,25.5101,25.54,25.4951,25.4951,458900.0
2010-11-30 14:00:00,34.03,34.16,34.02,34.13,1197500.0,25.5026,25.6,25.4951,25.5775,1197500.0
2010-11-30 14:10:00,34.13,34.21,34.13,34.16,766100.0,25.5775,25.6375,25.5775,25.6,766100.0
2010-11-30 14:20:00,34.15,34.22,34.1,34.11,1098300.0,25.5925,25.645,25.555,25.5625,1098300.0
2010-11-30 14:30:00,34.1,34.11,33.95,34.02,846000.0,25.555,25.5625,25.4426,25.4951,846000.0
2010-11-30 14:40:00,34.01,34.11,34.0,34.08,722900.0,25.4876,25.5625,25.4801,25.54,722900.0
2010-11-30 14:50:00,34.08,34.1,34.06,34.08,460300.0,25.54,25.555,25.5251,25.54,460300.0
2010-11-30 15:00:00,34.08,34.16,34.08,34.15,804800.0,25.54,25.6,25.54,25.5925,804800.0
2010-11-30 15:10:00,34.15,34.21,34.14,34.19,818600.0,25.5925,25.6375,25.585,25.6225,818600.0
2010-11-30 15:20:00,34.19,34.24,34.14,34.22,1300900.0,25.6225,25.6599,25.585,25.645,1300900.0
2010-11-30 15:30:00,34.22,34.24,34.17,34.22,1301300.0,25.645,25.6599,25.6075,25.645,1301300.0
2010-11-30 15:40:00,34.22,34.25,34.16,34.21,2929400.0,25.645,25.6674,25.6,25.6375,2929400.0
2010-11-30 15:50:00,34.2,34.21,34.08,34.16,4376700.0,25.63,25.6375,25.54,25.6,4376700.0
2010-12-01 09:30:00,34.64,34.84,34.56,34.83,2490300.0,25.9597,26.1096,25.8998,26.1021,2490300.0
2010-12-01 09:40:00,34.83,34.91,34.82,34.87,1998500.0,26.1021,26.1621,26.0946,26.1321,1998500.0
2010-12-01 09:50:00,34.87,34.9,34.84,34.85,1195700.0,26.1321,26.1546,26.1096,26.1171,1195700.0
2010-12-01 10:00:00,34.86,34.86,34.75,34.77,1460000.0,26.1246,26.1246,26.0422,26.0571,1460000.0
2010-12-01 10:10:00,34.77,34.86,34.77,34.84,528800.0,26.0571,26.1246,26.0571,26.1096,528800.0
2010-12-01 10:20:00,34.85,34.87,34.79,34.82,730600.0,26.1171,26.1321,26.0721,26.0946,730600.0
2010-12-01 10:30:00,34.82,34.85,34.76,34.84,897400.0,26.0946,26.1171,26.0496,26.1096,897400.0
2010-12-01 10:40:00,34.84,34.95,34.69,34.82,3302100.0,26.1096,26.192,25.9972,26.0946,3302100.0
2010-12-01 10:50:00,34.82,34.82,34.61,34.65,1446000.0,26.0946,26.0946,25.9372,25.9672,1446000.0
2010-12-01 11:00:00,34.66,34.66,34.48,34.64,1505400.0,25.9747,25.9747,25.8398,25.9597,1505400.0
2010-12-01 11:10:00,34.63,34.68,34.52,34.6,418400.0,25.9522,25.9897,25.8698,25.9297,418400.0
2010-12-01 11:20:00,34.59,34.63,34.42,34.48,427000.0,25.9222,25.9522,25.7948,25.8398,427000.0
2010-12-01 11:30:00,34.49,34.54,34.45,34.52,409800.0,25.8473,25.8848,25.8173,25.8698,409800.0
2010-12-01 11:40:00,34.52,34.66,34.52,34.6,344000.0,25.8698,25.9747,25.8698,25.9297,344000.0
2010-12-01 11:50:00,34.61,34.77,34.6,34.71,484100.0,25.9372,26.0571,25.9297,26.0122,484100.0
2010-12-01 12:00:00,34.71,34.78,34.69,34.75,702400.0,26.0122,26.0646,25.9972,26.0422,702400.0
2010-12-01 12:10:00,34.75,34.84,34.73,34.82,878500.0,26.0422,26.1096,26.0272,26.0946,878500.0
2010-12-01 12:20:00,34.83,34.9,34.82,34.89,411900.0,26.1021,26.1546,26.0946,26.1471,411900.0
2010-12-01 12:30:00,34.89,34.9,34.77,34.78,783100.0,26.1471,26.1546,26.0571,26.0646,783100.0
2010-12-01 12:40:00,34.78,34.85,34.76,34.8,347300.0,26.0646,26.1171,26.0496,26.0796,347300.0
2010-12-01 12:50:00,34.8,34.85,34.8,34.85,171500.0,26.0796,26.1171,26.0796,26.1171,171500.0
2010-12-01 13:00:00,34.85,34.89,34.82,34.87,568100.0,26.1171,26.1471,26.0946,26.1321,568100.0
2010-12-01 13:10:00,34.87,34.88,34.84,34.85,1216300.0,26.1321,26.1396,26.1096,26.1171,1216300.0
2010-12-01 13:20:00,34.85,34.87,34.84,34.85,289500.0,26.1171,26.1321,26.1096,26.1171,289500.0
2010-12-01 13:30:00,34.85,34.85,34.84,34.85,218500.0,26.1171,26.1171,26.1096,26.1171,218500.0
2010-12-01 13:40:00,34.85,34.87,34.84,34.87,394400.0,26.1171,26.1321,26.1096,26.1321,394400.0
2010-12-01 13:50:00,34.87,34.87,34.79,34.8,768400.0,26.1321,26.1321,26.0721,26.0796,768400.0
2010-12-01 14:00:00,34.8,34.83,34.8,34.83,162900.0,26.0796,26.1021,26.0796,26.1021,162900.0
2010-12-01 14:10:00,34.83,34.86,34.82,34.86,1146600.0,26.1021,26.1246,26.0946,26.1246,1146600.0
2010-12-01 14:20:00,34.86,34.86,34.79,34.85,619800.0,26.1246,26.1246,26.0721,26.1171,619800.0
2010-12-01 14:30:00,34.85,34.86,34.84,34.84,405100.0,26.1171,26.1246,26.1096,26.1096,405100.0
2010-12-01 14:40:00,34.84,34.86,34.84,34.85,734400.0,26.1096,26.1246,26.1096,26.1171,734400.0
2010-12-01 14:50:00,34.86,34.86,34.84,34.85,318900.0,26.1246,26.1246,26.1096,26.1171,318900.0
2010-12-01 15:00:00,34.85,34.86,34.84,34.85,288400.0,26.1171,26.1246,26.1096,26.1171,288400.0
2010-12-01 15:10:00,34.85,34.86,34.84,34.85,267800.0,26.1171,26.1246,26.1096,26.1171,267800.0
2010-12-01 15:20:00,34.85,34.85,34.8,34.82,522700.0,26.1171,26.1171,26.0796,26.0946,522700.0
2010-12-01 15:30:00,34.82,34.84,34.77,34.77,707300.0,26.0946,26.1096,26.0571,26.0571,707300.0
2010-12-01 15:40:00,34.78,34.84,34.75,34.78,613900.0,26.0646,26.1096,26.0422,26.0646,613900.0
2010-12-01 15:50:00,34.78,34.78,34.75,34.76,1417400.0,26.0646,26.0646,26.0422,26.0496,1417400.0
2010-12-02 09:30:00,34.92,34.98,34.85,34.93,1149000.0,26.1696,26.2145,26.1171,26.177,1149000.0
2010-12-02 09:40:00,34.94,34.94,34.78,34.79,577500.0,26.1845,26.1845,26.0646,26.0721,577500.0
2010-12-02 09:50:00,34.78,34.84,34.78,34.8,597600.0,26.0646,26.1096,26.0646,26.0796,597600.0
2010-12-02 10:00:00,34.8,34.87,34.79,34.83,784900.0,26.0796,26.1321,26.0721,26.1021,784900.0
2010-12-02 10:10:00,34.84,34.97,34.83,34.92,1435100.0,26.1096,26.207,26.1021,26.1696,1435100.0
2010-12-02 10:20:00,34.92,34.92,34.81,34.86,571600.0,26.1696,26.1696,26.0871,26.1246,571600.0
2010-12-02 10:30:00,34.86,34.89,34.84,34.88,290600.0,26.1246,26.1471,26.1096,26.1396,290600.0
2010-12-02 10:40:00,34.88,34.89,34.7,34.7,957900.0,26.1396,26.1471,26.0047,26.0047,957900.0
2010-12-02 10:50:00,34.7,34.74,34.58,34.6,624200.0,26.0047,26.0347,25.9148,25.9297,624200.0
2010-12-02 11:00:00,34.6,34.81,34.59,34.72,824000.0,25.9297,26.0871,25.9222,26.0197,824000.0
2010-12-02 11:10:00,34.73,34.76,34.69,34.76,494100.0,26.0272,26.0496,25.9972,26.0496,494100.0
2010-12-02 11:20:00,34.76,34.83,34.7,34.71,433200.0,26.0496,26.1021,26.0047,26.0122,433200.0
2010-12-02 11:30:00,34.71,34.72,34.51,34.56,1038700.0,26.0122,26.0197,25.8623,25.8998,1038700.0
2010-12-02 11:40:00,34.56,34.68,34.56,34.66,525000.0,25.8998,25.9897,25.8998,25.9747,525000.0
2010-12-02 11:50:00,34.66,34.67,34.6,34.63,263500.0,25.9747,25.9822,25.9297,25.9522,263500.0
2010-12-02 12:00:00,34.63,34.73,34.63,34.72,450100.0,25.9522,26.0272,25.9522,26.0197,450100.0
2010-12-02 12:10:00,34.72,34.74,34.66,34.7,215600.0,26.0197,26.0347,25.9747,26.0047,215600.0
2010-12-02 12:20:00,34.7,34.7,34.6,34.6,520100.0,26.0047,26.0047,25.9297,25.9297,520100.0
2010-12-02 12:30:00,34.61,34.68,34.58,34.68,326500.0,25.9372,25.9897,25.9148,25.9897,326500.0
2010-12-02 12:40:00,34.68,34.69,34.61,34.64,333700.0,25.9897,25.9972,25.9372,25.9597,333700.0
2010-12-02 12:50:00,34.64,34.68,34.52,34.53,437000.0,25.9597,25.9897,25.8698,25.8773,437000.0
2010-12-02 13:00:00,34.52,34.57,34.52,34.56,386400.0,25.8698,25.9073,25.8698,25.8998,386400.0
2010-12-02 13:10:00,34.56,34.56,34.53,34.54,193600.0,25.8998,25.8998,25.8773,25.8848,193600.0
2010-12-02 13:20:00,34.55,34.61,34.54,34.6,204900.0,25.8923,25.9372,25.8848,25.9297,204900.0
2010-12-02 13:30:00,34.61,34.62,34.6,34.62,164000.0,25.9372,25.9447,25.9297,25.9447,164000.0
2010-12-02 13:40:00,34.62,34.65,34.6,34.61,279800.0,25.9447,25.9672,25.9297,25.9372,279800.0
2010-12-02 13:50:00,34.61,34.66,34.6,34.65,370600.0,25.9372,25.9747,25.9297,25.9672,370600.0
2010-12-02 14:00:00,34.64,34.66,34.63,34.64,217700.0,25.9597,25.9747,25.9522,25.9597,217700.0
2010-12-02 14:10:00,34.65,34.72,34.64,34.71,335400.0,25.9672,26.0197,25.9597,26.0122,335400.0
2010-12-02 14:20:00,34.71,34.75,34.65,34.67,333100.0,26.0122,26.0422,25.9672,25.9822,333100.0
2010-12-02 14:30:00,34.67,34.67,34.63,34.64,122000.0,25.9822,25.9822,25.9522,25.9597,122000.0
2010-12-02 14:40:00,34.63,34.65,34.62,34.62,307400.0,25.9522,25.9672,25.9447,25.9447,307400.0
2010-12-02 14:50:00,34.63,34.68,34.62,34.67,290200.0,25.9522,25.9897,25.9447,25.9822,290200.0
2010-12-02 15:00:00,34.67,34.7,34.65,34.65,448400.0,25.9822,26.0047,25.9672,25.9672,448400.0
2010-12-02 15:10:00,34.65,34.66,34.58,34.59,546200.0,25.9672,25.9747,25.9148,25.9222,546200.0
2010-12-02 15:20:00,34.6,34.62,34.54,34.58,464500.0,25.9297,25.9447,25.8848,25.9148,464500.0
2010-12-02 15:30:00,34.58,34.69,34.58,34.6,504700.0,25.9148,25.9972,25.9148,25.9297,504700.0
2010-12-02 15:40:00,34.6,34.63,34.57,34.61,605500.0,25.9297,25.9522,25.9073,25.9372,605500.0
2010-12-02 15:50:00,34.61,34.66,34.55,34.64,1091600.0,25.9372,25.9747,25.8923,25.9597,1091600.0
2010-12-03 09:30:00,34.55,34.56,34.4,34.51,715800.0,25.8923,25.8998,25.7799,25.8623,715800.0
2010-12-03 09:40:00,34.51,34.6,34.35,34.42,489600.0,25.8623,25.9297,25.7424,25.7948,489600.0
2010-12-03 09:50:00,34.42,34.48,34.42,34.47,272400.0,25.7948,25.8398,25.7948,25.8323,272400.0
2010-12-03 10:00:00,34.47,34.52,34.38,34.4,464800.0,25.8323,25.8698,25.7649,25.7799,464800.0
2010-12-03 10:10:00,34.39,34.4,34.3,34.37,403000.0,25.7724,25.7799,25.7049,25.7574,403000.0
2010-12-03 10:20:00,34.37,34.39,34.25,34.26,574500.0,25.7574,25.7724,25.6674,25.6749,574500.0
2010-12-03 10:30:00,34.26,34.3,34.22,34.22,718900.0,25.6749,25.7049,25.645,25.645,718900.0
2010-12-03 10:40:00,34.22,34.27,34.21,34.24,357900.0,25.645,25.6824,25.6375,25.6599,357900.0
2010-12-03 10:50:00,34.24,34.29,34.19,34.27,508400.0,25.6599,25.6974,25.6225,25.6824,508400.0
2010-12-03 11:00:00,34.27,34.35,34.26,34.31,485400.0,25.6824,25.7424,25.6749,25.7124,485400.0
2010-12-03 11:10:00,34.32,34.32,34.25,34.26,194000.0,25.7199,25.7199,25.6674,25.6749,194000.0
2010-12-03 11:20:00,34.26,34.26,34.25,34.26,125300.0,25.6749,25.6749,25.6674,25.6749,125300.0
2010-12-03 11:30:00,34.26,34.26,34.2,34.2,286900.0,25.6749,25.6749,25.63,25.63,286900.0
2010-12-03 11:40:00,34.2,34.25,34.2,34.24,104800.0,25.63,25.6674,25.63,25.6599,104800.0
2010-12-03 11:50:00,34.24,34.25,34.23,34.24,193700.0,25.6599,25.6674,25.6525,25.6599,193700.0
2010-12-03 12:00:00,34.25,34.25,34.19,34.22,173800.0,25.6674,25.6674,25.6225,25.645,173800.0
2010-12-03 12:10:00,34.22,34.24,34.13,34.13,196800.0,25.645,25.6599,25.5775,25.5775,196800.0
2010-12-03 12:20:00,34.13,34.2,34.12,34.18,213000.0,25.5775,25.63,25.57,25.615,213000.0
2010-12-03 12:30:00,34.19,34.2,34.11,34.15,179000.0,25.6225,25.63,25.5625,25.5925,179000.0
2010-12-03 12:40:00,34.15,34.16,34.0,34.0,662900.0,25.5925,25.6,25.4801,25.4801,662900.0
2010-12-03 12:50:00,34.0,34.1,33.97,34.08,530400.0,25.4801,25.555,25.4576,25.54,530400.0
2010-12-03 13:00:00,34.08,34.12,34.02,34.06,255200.0,25.54,25.57,25.4951,25.5251,255200.0
2010-12-03 13:10:00,34.06,34.1,34.04,34.1,344000.0,25.5251,25.555,25.5101,25.555,344000.0
2010-12-03 13:20:00,34.1,34.14,34.05,34.05,866300.0,25.555,25.585,25.5176,25.5176,866300.0
2010-12-03 13:30:00,34.05,34.08,34.03,34.07,224900.0,25.5176,25.54,25.5026,25.5325,224900.0
2010-12-03 13:40:00,34.08,34.11,34.05,34.08,270100.0,25.54,25.5625,25.5176,25.54,270100.0
2010-12-03 13:50:00,34.09,34.13,34.04,34.1,543500.0,25.5475,25.5775,25.5101,25.555,543500.0
2010-12-03 14:00:00,34.1,34.14,34.08,34.1,673100.0,25.555,25.585,25.54,25.555,673100.0
2010-12-03 14:10:00,34.1,34.16,34.1,34.16,608500.0,25.555,25.6,25.555,25.6,608500.0
2010-12-03 14:20:00,34.16,34.27,34.15,34.27,549700.0,25.6,25.6824,25.5925,25.6824,549700.0
2010-12-03 14:30:00,34.26,34.36,34.26,34.34,758600.0,25.6749,25.7499,25.6749,25.7349,758600.0
2010-12-03 14:40:00,34.35,34.35,34.25,34.32,299500.0,25.7424,25.7424,25.6674,25.7199,299500.0
2010-12-03 14:50:00,34.32,34.33,34.31,34.33,307400.0,25.7199,25.7274,25.7124,25.7274,307400.0
2010-12-03 15:00:00,34.33,34.46,34.33,34.4,526500.0,25.7274,25.8248,25.7274,25.7799,526500.0
2010-12-03 15:10:00,34.4,34.41,34.31,34.33,295000.0,25.7799,25.7873,25.7124,25.7274,295000.0
2010-12-03 15:20:00,34.32,34.36,34.27,34.3,285200.0,25.7199,25.7499,25.6824,25.7049,285200.0
2010-12-03 15:30:00,34.3,34.55,34.29,34.53,1090900.0,25.7049,25.8923,25.6974,25.8773,1090900.0
2010-12-03 15:40:00,34.53,34.6,34.49,34.58,889400.0,25.8773,25.9297,25.8473,25.9148,889400.0
2010-12-03 15:50:00,34.59,34.59,34.48,34.53,1275000.0,25.9222,25.9222,25.8398,25.8773,1275000.0
2010-12-06 09:30:00,34.48,34.75,34.43,34.74,1283600.0,25.8398,26.0422,25.8023,26.0347,1283600.0
2010-12-06 09:40:00,34.74,34.75,34.6,34.67,407800.0,26.0347,26.0422,25.9297,25.9822,407800.0
2010-12-06 09:50:00,34.67,34.68,34.61,34.65,266500.0,25.9822,25.9897,25.9372,25.9672,266500.0
2010-12-06 10:00:00,34.65,34.78,34.65,34.74,379900.0,25.9672,26.0646,25.9672,26.0347,379900.0
2010-12-06 10:10:00,34.74,34.76,34.62,34.63,331900.0,26.0347,26.0496,25.9447,25.9522,331900.0
2010-12-06 10:20:00,34.63,34.64,34.54,34.55,334700.0,25.9522,25.9597,25.8848,25.8923,334700.0
2010-12-06 10:30:00,34.55,34.59,34.5,34.52,194000.0,25.8923,25.9222,25.8548,25.8698,194000.0
2010-12-06 10:40:00,34.51,34.6,34.51,34.55,250300.0,25.8623,25.9297,25.8623,25.8923,250300.0
2010-12-06 10:50:00,34.54,34.6,34.54,34.59,99300.0,25.8848,25.9297,25.8848,25.9222,99300.0
2010-12-06 11:00:00,34.6,34.6,34.58,34.6,176500.0,25.9297,25.9297,25.9148,25.9297,176500.0
2010-12-06 11:10:00,34.59,34.6,34.57,34.57,127600.0,25.9222,25.9297,25.9073,25.9073,127600.0
2010-12-06 11:20:00,34.57,34.6,34.57,34.59,95800.0,25.9073,25.9297,25.9073,25.9222,95800.0
2010-12-06 11:30:00,34.6,34.6,34.48,34.5,260700.0,25.9297,25.9297,25.8398,25.8548,260700.0
2010-12-06 11:40:00,34.51,34.6,34.5,34.57,126000.0,25.8623,25.9297,25.8548,25.9073,126000.0
2010-12-06 11:50:00,34.57,34.6,34.57,34.59,94100.0,25.9073,25.9297,25.9073,25.9222,94100.0
2010-12-06 12:00:00,34.6,34.61,34.58,34.6,203200.0,25.9297,25.9372,25.9148,25.9297,203200.0
2010-12-06 12:10:00,34.6,34.6,34.59,34.59,81500.0,25.9297,25.9297,25.9222,25.9222,81500.0
2010-12-06 12:20:00,34.6,34.6,34.51,34.51,126400.0,25.9297,25.9297,25.8623,25.8623,126400.0
2010-12-06 12:30:00,34.52,34.52,34.47,34.51,175900.0,25.8698,25.8698,25.8323,25.8623,175900.0
2010-12-06 12:40:00,34.5,34.51,34.48,34.5,135500.0,25.8548,25.8623,25.8398,25.8548,135500.0
2010-12-06 12:50:00,34.5,34.51,34.41,34.49,277700.0,25.8548,25.8623,25.7873,25.8473,277700.0
2010-12-06 13:00:00,34.5,34.6,34.49,34.6,199100.0,25.8548,25.9297,25.8473,25.9297,199100.0
2010-12-06 13:10:00,34.59,34.61,34.57,34.6,164000.0,25.9222,25.9372,25.9073,25.9297,164000.0
2010-12-06 13:20:00,34.59,34.61,34.58,34.6,135200.0,25.9222,25.9372,25.9148,25.9297,135200.0
2010-12-06 13:30:00,34.6,34.6,34.59,34.6,117900.0,25.9297,25.9297,25.9222,25.9297,117900.0
2010-12-06 13:40:00,34.59,34.6,34.58,34.59,101500.0,25.9222,25.9297,25.9148,25.9222,101500.0
2010-12-06 13:50:00,34.59,34.61,34.58,34.61,313400.0,25.9222,25.9372,25.9148,25.9372,313400.0
2010-12-06 14:00:00,34.6,34.62,34.6,34.61,313400.0,25.9297,25.9447,25.9297,25.9372,313400.0
2010-12-06 14:10:00,34.62,34.63,34.61,34.63,199800.0,25.9447,25.9522,25.9372,25.9522,199800.0
2010-12-06 14:20:00,34.62,34.63,34.52,34.53,427000.0,25.9447,25.9522,25.8698,25.8773,427000.0
2010-12-06 14:30:00,34.53,34.65,34.52,34.6,225800.0,25.8773,25.9672,25.8698,25.9297,225800.0
2010-12-06 14:40:00,34.6,34.6,34.49,34.54,325300.0,25.9297,25.9297,25.8473,25.8848,325300.0
2010-12-06 14:50:00,34.55,34.58,34.54,34.58,158000.0,25.8923,25.9148,25.8848,25.9148,158000.0
2010-12-06 15:00:00,34.58,34.58,34.54,34.55,198400.0,25.9148,25.9148,25.8848,25.8923,198400.0
2010-12-06 15:10:00,34.54,34.56,34.53,34.55,165300.0,25.8848,25.8998,25.8773,25.8923,165300.0
2010-12-06 15:20:00,34.54,34.58,34.5,34.51,318600.0,25.8848,25.9148,25.8548,25.8623,318600.0
2010-12-06 15:30:00,34.51,34.53,34.45,34.5,255800.0,25.8623,25.8773,25.8173,25.8548,255800.0
2010-12-06 15:40:00,34.5,34.58,34.49,34.56,350000.0,25.8548,25.9148,25.8473,25.8998,350000.0
2010-12-06 15:50:00,34.55,34.58,34.43,34.44,634900.0,25.8923,25.9148,25.8023,25.8098,634900.0
2010-12-07 09:30:00,34.75,34.89,34.72,34.75,1769100.0,26.0422,26.1471,26.0197,26.0422,1769100.0
2010-12-07 09:40:00,34.74,34.77,34.69,34.76,1427600.0,26.0347,26.0571,25.9972,26.0496,1427600.0
2010-12-07 09:50:00,34.75,34.76,34.69,34.72,940400.0,26.0422,26.0496,25.9972,26.0197,940400.0
2010-12-07 10:00:00,34.73,34.75,34.6,34.62,957500.0,26.0272,26.0422,25.9297,25.9447,957500.0
2010-12-07 10:10:00,34.62,34.63,34.51,34.62,667900.0,25.9447,25.9522,25.8623,25.9447,667900.0
2010-12-07 10:20:00,34.61,34.63,34.58,34.58,389000.0,25.9372,25.9522,25.9148,25.9148,389000.0
2010-12-07 10:30:00,34.58,34.61,34.55,34.57,330300.0,25.9148,25.9372,25.8923,25.9073,330300.0
2010-12-07 10:40:00,34.57,34.63,34.56,34.63,172100.0,25.9073,25.9522,25.8998,25.9522,172100.0
2010-12-07 10:50:00,34.62,34.63,34.54,34.59,258000.0,25.9447,25.9522,25.8848,25.9222,258000.0
2010-12-07 11:00:00,34.6,34.6,34.56,34.58,152500.0,25.9297,25.9297,25.8998,25.9148,152500.0
2010-12-07 11:10:00,34.58,34.59,34.54,34.58,342800.0,25.9148,25.9222,25.8848,25.9148,342800.0
2010-12-07 11:20:00,34.58,34.59,34.47,34.47,262100.0,25.9148,25.9222,25.8323,25.8323,262100.0
2010-12-07 11:30:00,34.47,34.54,34.46,34.51,285900.0,25.8323,25.8848,25.8248,25.8623,285900.0
2010-12-07 11:40:00,34.52,34.58,34.49,34.58,244100.0,25.8698,25.9148,25.8473,25.9148,244100.0
2010-12-07 11:50:00,34.58,34.61,34.57,34.6,256500.0,25.9148,25.9372,25.9073,25.9297,256500.0
2010-12-07 12:00:00,34.61,34.63,34.58,34.6,415800.0,25.9372,25.9522,25.9148,25.9297,415800.0
2010-12-07 12:10:00,34.6,34.61,34.54,34.55,161600.0,25.9297,25.9372,25.8848,25.8923,161600.0
2010-12-07 12:20:00,34.55,34.6,34.51,34.56,615100.0,25.8923,25.9297,25.8623,25.8998,615100.0
2010-12-07 12:30:00,34.55,34.6,34.55,34.58,265100.0,25.8923,25.9297,25.8923,25.9148,265100.0
2010-12-07 12:40:00,34.58,34.6,34.56,34.6,414100.0,25.9148,25.9297,25.8998,25.9297,414100.0
2010-12-07 12:50:00,34.59,34.62,34.52,34.61,601100.0,25.9222,25.9447,25.8698,25.9372,601100.0
2010-12-07 13:00:00,34.61,34.62,34.53,34.61,577400.0,25.9372,25.9447,25.8773,25.9372,577400.0
2010-12-07 13:10:00,34.61,34.61,34.54,34.56,331600.0,25.9372,25.9372,25.8848,25.8998,331600.0
2010-12-07 13:20:00,34.55,34.59,34.55,34.59,141000.0,25.8923,25.9222,25.8923,25.9222,141000.0
2010-12-07 13:30:00,34.58,34.62,34.58,34.61,302000.0,25.9148,25.9447,25.9148,25.9372,302000.0
2010-12-07 13:40:00,34.61,34.65,34.61,34.64,272500.0,25.9372,25.9672,25.9372,25.9597,272500.0
2010-12-07 13:50:00,34.65,34.65,34.61,34.64,332800.0,25.9672,25.9672,25.9372,25.9597,332800.0
2010-12-07 14:00:00,34.63,34.66,34.63,34.65,275000.0,25.9522,25.9747,25.9522,25.9672,275000.0
2010-12-07 14:10:00,34.65,34.68,34.65,34.67,243500.0,25.9672,25.9897,25.9672,25.9822,243500.0
2010-12-07 14:20:00,34.67,34.67,34.61,34.64,225500.0,25.9822,25.9822,25.9372,25.9597,225500.0
2010-12-07 14:30:00,34.65,34.69,34.63,34.69,496000.0,25.9672,25.9972,25.9522,25.9972,496000.0
2010-12-07 14:40:00,34.69,34.8,34.69,34.79,1158200.0,25.9972,26.0796,25.9972,26.0721,1158200.0
2010-12-07 14:50:00,34.79,34.8,34.64,34.64,567000.0,26.0721,26.0796,25.9597,25.9597,567000.0
2010-12-07 15:00:00,34.65,34.67,34.58,34.63,634800.0,25.9672,25.9822,25.9148,25.9522,634800.0
2010-12-07 15:10:00,34.64,34.7,34.63,34.63,300100.0,25.9597,26.0047,25.9522,25.9522,300100.0
2010-12-07 15:20:00,34.63,34.69,34.61,34.65,433400.0,25.9522,25.9972,25.9372,25.9672,433400.0
2010-12-07 15:30:00,34.65,34.7,34.64,34.7,360800.0,25.9672,26.0047,25.9597,26.0047,360800.0
2010-12-07 15:40:00,34.69,34.7,34.57,34.57,486400.0,25.9972,26.0047,25.9073,25.9073,486400.0
2010-12-07 15:50:00,34.58,34.65,34.57,34.64,770700.0,25.9148,25.9672,25.9073,25.9597,770700.0
2010-12-08 09:30:00,34.61,34.7,34.45,34.6,561000.0,25.9372,26.0047,25.8173,25.9297,561000.0
2010-12-08 09:40:00,34.6,34.73,34.55,34.66,650000.0,25.9297,26.0272,25.8923,25.9747,650000.0
2010-12-08 09:50:00,34.66,34.67,34.59,34.65,315300.0,25.9747,25.9822,25.9222,25.9672,315300.0
2010-12-08 10:00:00,34.65,34.69,34.64,34.69,351900.0,25.9672,25.9972,25.9597,25.9972,351900.0
2010-12-08 10:10:00,34.69,34.69,34.65,34.66,400700.0,25.9972,25.9972,25.9672,25.9747,400700.0
2010-12-08 10:20:00,34.65,34.67,34.58,34.59,536700.0,25.9672,25.9822,25.9148,25.9222,536700.0
2010-12-08 10:30:00,34.59,34.61,34.52,34.58,327200.0,25.9222,25.9372,25.8698,25.9148,327200.0
2010-12-08 10:40:00,34.57,34.63,34.52,34.54,319000.0,25.9073,25.9522,25.8698,25.8848,319000.0
2010-12-08 10:50:00,34.54,34.55,34.4,34.45,405400.0,25.8848,25.8923,25.7799,25.8173,405400.0
2010-12-08 11:00:00,34.46,34.47,34.4,34.47,618900.0,25.8248,25.8323,25.7799,25.8323,618900.0
2010-12-08 11:10:00,34.46,34.48,34.46,34.48,122300.0,25.8248,25.8398,25.8248,25.8398,122300.0
2010-12-08 11:20:00,34.48,34.57,34.47,34.53,297700.0,25.8398,25.9073,25.8323,25.8773,297700.0
2010-12-08 11:30:00,34.54,34.57,34.54,34.55,102400.0,25.8848,25.9073,25.8848,25.8923,102400.0
2010-12-08 11:40:00,34.56,34.59,34.54,34.58,155600.0,25.8998,25.9222,25.8848,25.9148,155600.0
2010-12-08 11:50:00,34.59,34.6,34.48,34.48,289400.0,25.9222,25.9297,25.8398,25.8398,289400.0
2010-12-08 12:00:00,34.48,34.56,34.47,34.53,180600.0,25.8398,25.8998,25.8323,25.8773,180600.0
2010-12-08 12:10:00,34.53,34.58,34.52,34.54,144500.0,25.8773,25.9148,25.8698,25.8848,144500.0
2010-12-08 12:20:00,34.55,34.57,34.53,34.57,72300.0,25.8923,25.9073,25.8773,25.9073,72300.0
2010-12-08 12:30:00,34.56,34.57,34.5,34.54,391800.0,25.8998,25.9073,25.8548,25.8848,391800.0
2010-12-08 12:40:00,34.54,34.54,34.51,34.51,115800.0,25.8848,25.8848,25.8623,25.8623,115800.0
2010-12-08 12:50:00,34.51,34.53,34.49,34.49,125000.0,25.8623,25.8773,25.8473,25.8473,125000.0
2010-12-08 13:00:00,34.49,34.51,34.46,34.46,189900.0,25.8473,25.8623,25.8248,25.8248,189900.0
2010-12-08 13:10:00,34.47,34.5,34.42,34.42,224800.0,25.8323,25.8548,25.7948,25.7948,224800.0
2010-12-08 13:20:00,34.42,34.48,34.39,34.48,239900.0,25.7948,25.8398,25.7724,25.8398,239900.0
2010-12-08 13:30:00,34.49,34.5,34.46,34.47,113900.0,25.8473,25.8548,25.8248,25.8323,113900.0
2010-12-08 13:40:00,34.48,34.51,34.47,34.48,125800.0,25.8398,25.8623,25.8323,25.8398,125800.0
2010-12-08 13:50:00,34.48,34.49,34.46,34.47,119600.0,25.8398,25.8473,25.8248,25.8323,119600.0
2010-12-08 14:00:00,34.47,34.52,34.46,34.47,250200.0,25.8323,25.8698,25.8248,25.8323,250200.0
2010-12-08 14:10:00,34.47,34.48,34.43,34.45,267900.0,25.8323,25.8398,25.8023,25.8173,267900.0
2010-12-08 14:20:00,34.44,34.46,34.44,34.46,48500.0,25.8098,25.8248,25.8098,25.8248,48500.0
2010-12-08 14:30:00,34.45,34.51,34.45,34.49,172400.0,25.8173,25.8623,25.8173,25.8473,172400.0
2010-12-08 14:40:00,34.49,34.54,34.49,34.54,184900.0,25.8473,25.8848,25.8473,25.8848,184900.0
2010-12-08 14:50:00,34.53,34.54,34.45,34.45,289000.0,25.8773,25.8848,25.8173,25.8173,289000.0
2010-12-08 15:00:00,34.45,34.46,34.39,34.4,307800.0,25.8173,25.8248,25.7724,25.7799,307800.0
2010-12-08 15:10:00,34.39,34.42,34.33,34.4,392700.0,25.7724,25.7948,25.7274,25.7799,392700.0
2010-12-08 15:20:00,34.41,34.46,34.39,34.46,136100.0,25.7873,25.8248,25.7724,25.8248,136100.0
2010-12-08 15:30:00,34.45,34.46,34.38,34.43,315300.0,25.8173,25.8248,25.7649,25.8023,315300.0
2010-12-08 15:40:00,34.43,34.49,34.41,34.42,360900.0,25.8023,25.8473,25.7873,25.7948,360900.0
2010-12-08 15:50:00,34.42,34.47,34.41,34.42,761500.0,25.7948,25.8323,25.7873,25.7948,761500.0
2010-12-09 09:30:00,34.36,34.43,34.15,34.26,997300.0,25.7499,25.8023,25.5925,25.6749,997300.0
2010-12-09 09:40:00,34.26,34.27,34.0,34.09,893400.0,25.6749,25.6824,25.4801,25.5475,893400.0
2010-12-09 09:50:00,34.1,34.16,33.98,34.11,822800.0,25.555,25.6,25.4651,25.5625,822800.0
2010-12-09 10:00:00,34.1,34.18,34.06,34.16,699200.0,25.555,25.615,25.5251,25.6,699200.0
2010-12-09 10:10:00,34.17,34.17,34.02,34.02,807200.0,25.6075,25.6075,25.4951,25.4951,807200.0
2010-12-09 10:20:00,34.02,34.03,33.82,33.88,837600.0,25.4951,25.5026,25.3452,25.3902,837600.0
2010-12-09 10:30:00,33.88,33.93,33.84,33.87,343200.0,25.3902,25.4276,25.3602,25.3827,343200.0
2010-12-09 10:40:00,33.86,33.9,33.82,33.9,491600.0,25.3752,25.4051,25.3452,25.4051,491600.0
2010-12-09 10:50:00,33.89,33.94,33.83,33.84,532100.0,25.3977,25.4351,25.3527,25.3602,532100.0
2010-12-09 11:00:00,33.84,33.98,33.81,33.89,448900.0,25.3602,25.4651,25.3377,25.3977,448900.0
2010-12-09 11:10:00,33.89,33.96,33.86,33.88,350900.0,25.3977,25.4501,25.3752,25.3902,350900.0
2010-12-09 11:20:00,33.87,33.89,33.84,33.86,340300.0,25.3827,25.3977,25.3602,25.3752,340300.0
2010-12-09 11:30:00,33.86,33.91,33.8,33.9,404100.0,25.3752,25.4126,25.3302,25.4051,404100.0
2010-12-09 11:40:00,33.9,34.01,33.86,33.96,379200.0,25.4051,25.4876,25.3752,25.4501,379200.0
2010-12-09 11:50:00,33.96,34.0,33.93,33.99,296300.0,25.4501,25.4801,25.4276,25.4726,296300.0
2010-12-09 12:00:00,33.99,34.01,33.95,34.0,323900.0,25.4726,25.4876,25.4426,25.4801,323900.0
2010-12-09 12:10:00,34.0,34.01,33.93,33.96,326700.0,25.4801,25.4876,25.4276,25.4501,326700.0
2010-12-09 12:20:00,33.95,33.97,33.88,33.9,289500.0,25.4426,25.4576,25.3902,25.4051,289500.0
2010-12-09 12:30:00,33.91,33.97,33.89,33.97,256700.0,25.4126,25.4576,25.3977,25.4576,256700.0
2010-12-09 12:40:00,33.97,33.97,33.91,33.92,87800.0,25.4576,25.4576,25.4126,25.4201,87800.0
2010-12-09 12:50:00,33.91,33.97,33.9,33.95,181100.0,25.4126,25.4576,25.4051,25.4426,181100.0
2010-12-09 13:00:00,33.94,33.97,33.94,33.96,138100.0,25.4351,25.4576,25.4351,25.4501,138100.0
2010-12-09 13:10:00,33.96,33.96,33.93,33.93,94700.0,25.4501,25.4501,25.4276,25.4276,94700.0
2010-12-09 13:20:00,33.93,34.0,33.9,33.98,338800.0,25.4276,25.4801,25.4051,25.4651,338800.0
2010-12-09 13:30:00,33.98,34.02,33.97,33.99,248400.0,25.4651,25.4951,25.4576,25.4726,248400.0
2010-12-09 13:40:00,33.99,34.0,33.92,33.93,75500.0,25.4726,25.4801,25.4201,25.4276,75500.0
2010-12-09 13:50:00,33.92,33.95,33.92,33.93,62300.0,25.4201,25.4426,25.4201,25.4276,62300.0
2010-12-09 14:00:00,33.92,33.92,33.85,33.9,240900.0,25.4201,25.4201,25.3677,25.4051,240900.0
2010-12-09 14:10:00,33.9,33.9,33.8,33.87,306900.0,25.4051,25.4051,25.3302,25.3827,306900.0
2010-12-09 14:20:00,33.87,33.88,33.83,33.84,370400.0,25.3827,25.3902,25.3527,25.3602,370400.0
2010-12-09 14:30:00,33.85,33.85,33.78,33.79,243900.0,25.3677,25.3677,25.3152,25.3227,243900.0
2010-12-09 14:40:00,33.8,33.81,33.78,33.8,213900.0,25.3302,25.3377,25.3152,25.3302,213900.0
2010-12-09 14:50:00,33.8,33.84,33.78,33.83,220200.0,25.3302,25.3602,25.3152,25.3527,220200.0
2010-12-09 15:00:00,33.83,33.87,33.77,33.77,249300.0,25.3527,25.3827,25.3077,25.3077,249300.0
2010-12-09 15:10:00,33.78,33.81,33.76,33.76,418700.0,25.3152,25.3377,25.3002,25.3002,418700.0
2010-12-09 15:20:00,33.76,33.77,33.7,33.74,520200.0,25.3002,25.3077,25.2553,25.2852,520200.0
2010-12-09 15:30:00,33.73,33.75,33.67,33.74,622600.0,25.2777,25.2927,25.2328,25.2852,622600.0
2010-12-09 15:40:00,33.75,33.83,33.71,33.81,721100.0,25.2927,25.3527,25.2628,25.3377,721100.0
2010-12-09 15:50:00,33.81,33.81,33.62,33.71,947500.0,25.3377,25.3377,25.1953,25.2628,947500.0
2010-12-10 09:30:00,33.77,33.85,33.59,33.6,560800.0,25.3077,25.3677,25.1728,25.1803,560800.0
2010-12-10 09:40:00,33.61,33.7,33.53,33.6,434900.0,25.1878,25.2553,25.1279,25.1803,434900.0
2010-12-10 09:50:00,33.6,33.69,33.55,33.68,612000.0,25.1803,25.2478,25.1429,25.2403,612000.0
2010-12-10 10:00:00,33.68,33.74,33.62,33.67,727400.0,25.2403,25.2852,25.1953,25.2328,727400.0
2010-12-10 10:10:00,33.67,33.74,33.61,33.71,299500.0,25.2328,25.2852,25.1878,25.2628,299500.0
2010-12-10 10:20:00,33.71,33.98,33.71,33.83,613500.0,25.2628,25.4651,25.2628,25.3527,613500.0
2010-12-10 10:30:00,33.84,33.89,33.79,33.79,220900.0,25.3602,25.3977,25.3227,25.3227,220900.0
2010-12-10 10:40:00,33.8,33.88,33.74,33.85,309900.0,25.3302,25.3902,25.2852,25.3677,309900.0
2010-12-10 10:50:00,33.85,33.94,33.85,33.89,259700.0,25.3677,25.4351,25.3677,25.3977,259700.0
2010-12-10 11:00:00,33.88,33.99,33.87,33.94,328700.0,25.3902,25.4726,25.3827,25.4351,328700.0
2010-12-10 11:10:00,33.94,33.95,33.84,33.9,232200.0,25.4351,25.4426,25.3602,25.4051,232200.0
2010-12-10 11:20:00,33.9,33.92,33.83,33.84,266200.0,25.4051,25.4201,25.3527,25.3602,266200.0
2010-12-10 11:30:00,33.84,33.86,33.79,33.8,223900.0,25.3602,25.3752,25.3227,25.3302,223900.0
2010-12-10 11:40:00,33.81,33.84,33.72,33.78,488900.0,25.3377,25.3602,25.2703,25.3152,488900.0
2010-12-10 11:50:00,33.78,33.81,33.74,33.79,169700.0,25.3152,25.3377,25.2852,25.3227,169700.0
2010-12-10 12:00:00,33.79,33.84,33.76,33.78,136000.0,25.3227,25.3602,25.3002,25.3152,136000.0
2010-12-10 12:10:00,33.77,33.8,33.77,33.78,131100.0,25.3077,25.3302,25.3077,25.3152,131100.0
2010-12-10 12:20:00,33.78,33.8,33.74,33.8,121400.0,25.3152,25.3302,25.2852,25.3302,121400.0
2010-12-10 12:30:00,33.8,33.8,33.72,33.73,157500.0,25.3302,25.3302,25.2703,25.2777,157500.0
2010-12-10 12:40:00,33.73,33.74,33.69,33.7,166200.0,25.2777,25.2852,25.2478,25.2553,166200.0
2010-12-10 12:50:00,33.7,33.71,33.67,33.7,228400.0,25.2553,25.2628,25.2328,25.2553,228400.0
2010-12-10 13:00:00,33.7,33.78,33.69,33.78,167100.0,25.2553,25.3152,25.2478,25.3152,167100.0
2010-12-10 13:10:00,33.78,33.78,33.75,33.77,60500.0,25.3152,25.3152,25.2927,25.3077,60500.0
2010-12-10 13:20:00,33.77,33.78,33.71,33.72,156500.0,25.3077,25.3152,25.2628,25.2703,156500.0
2010-12-10 13:30:00,33.72,33.8,33.71,33.8,114400.0,25.2703,25.3302,25.2628,25.3302,114400.0
2010-12-10 13:40:00,33.8,33.84,33.79,33.81,156300.0,25.3302,25.3602,25.3227,25.3377,156300.0
2010-12-10 13:50:00,33.81,33.85,33.78,33.85,92300.0,25.3377,25.3677,25.3152,25.3677,92300.0
2010-12-10 14:00:00,33.85,33.85,33.75,33.81,154600.0,25.3677,25.3677,25.2927,25.3377,154600.0
2010-12-10 14:10:00,33.81,33.82,33.74,33.8,226800.0,25.3377,25.3452,25.2852,25.3302,226800.0
2010-12-10 14:20:00,33.81,33.87,33.77,33.82,309700.0,25.3377,25.3827,25.3077,25.3452,309700.0
2010-12-10 14:30:00,33.82,33.86,33.77,33.86,217800.0,25.3452,25.3752,25.3077,25.3752,217800.0
2010-12-10 14:40:00,33.86,33.9,33.85,33.89,224800.0,25.3752,25.4051,25.3677,25.3977,224800.0
2010-12-10 14:50:00,33.89,33.95,33.89,33.93,381300.0,25.3977,25.4426,25.3977,25.4276,381300.0
2010-12-10 15:00:00,33.93,33.93,33.89,33.92,196000.0,25.4276,25.4276,25.3977,25.4201,196000.0
2010-12-10 15:10:00,33.92,33.96,33.9,33.93,305000.0,25.4201,25.4501,25.4051,25.4276,305000.0
2010-12-10 15:20:00,33.92,33.97,33.92,33.95,263300.0,25.4201,25.4576,25.4201,25.4426,263300.0
2010-12-10 15:30:00,33.95,33.95,33.89,33.94,307400.0,25.4426,25.4426,25.3977,25.4351,307400.0
2010-12-10 15:40:00,33.93,33.94,33.85,33.88,484900.0,25.4276,25.4351,25.3677,25.3902,484900.0
2010-12-10 15:50:00,33.87,33.89,33.83,33.84,542800.0,25.3827,25.3977,25.3527,25.3602,542800.0
2010-12-13 09:30:00,33.96,34.05,33.83,33.91,933200.0,25.4501,25.5176,25.3527,25.4126,933200.0
2010-12-13 09:40:00,33.91,33.97,33.9,33.94,581700.0,25.4126,25.4576,25.4051,25.4351,581700.0
2010-12-13 09:50:00,33.93,33.95,33.87,33.88,97200.0,25.4276,25.4426,25.3827,25.3902,97200.0
2010-12-13 10:00:00,33.88,33.96,33.85,33.95,129900.0,25.3902,25.4501,25.3677,25.4426,129900.0
2010-12-13 10:10:00,33.96,33.97,33.9,33.9,151600.0,25.4501,25.4576,25.4051,25.4051,151600.0
2010-12-13 10:20:00,33.89,33.91,33.83,33.84,303200.0,25.3977,25.4126,25.3527,25.3602,303200.0
2010-12-13 10:30:00,33.85,33.86,33.83,33.84,186900.0,25.3677,25.3752,25.3527,25.3602,186900.0
2010-12-13 10:40:00,33.85,33.91,33.83,33.89,393200.0,25.3677,25.4126,25.3527,25.3977,393200.0
2010-12-13 10:50:00,33.88,33.91,33.87,33.88,284900.0,25.3902,25.4126,25.3827,25.3902,284900.0
2010-12-13 11:00:00,33.88,33.93,33.88,33.9,253100.0,25.3902,25.4276,25.3902,25.4051,253100.0
2010-12-13 11:10:00,33.9,33.93,33.88,33.88,146900.0,25.4051,25.4276,25.3902,25.3902,146900.0
2010-12-13 11:20:00,33.88,33.92,33.88,33.91,91000.0,25.3902,25.4201,25.3902,25.4126,91000.0
2010-12-13 11:30:00,33.91,33.92,33.85,33.89,163100.0,25.4126,25.4201,25.3677,25.3977,163100.0
2010-12-13 11:40:00,33.9,33.91,33.89,33.91,341600.0,25.4051,25.4126,25.3977,25.4126,341600.0
2010-12-13 11:50:00,33.91,33.91,33.89,33.89,404000.0,25.4126,25.4126,25.3977,25.3977,404000.0
2010-12-13 12:00:00,33.89,33.9,33.87,33.88,48200.0,25.3977,25.4051,25.3827,25.3902,48200.0
2010-12-13 12:10:00,33.88,33.9,33.87,33.88,178000.0,25.3902,25.4051,25.3827,25.3902,178000.0
2010-12-13 12:20:00,33.89,33.9,33.88,33.9,71600.0,25.3977,25.4051,25.3902,25.4051,71600.0
2010-12-13 12:30:00,33.9,33.9,33.89,33.9,151700.0,25.4051,25.4051,25.3977,25.4051,151700.0
2010-12-13 12:40:00,33.9,33.9,33.89,33.9,74800.0,25.4051,25.4051,25.3977,25.4051,74800.0
2010-12-13 12:50:00,33.9,33.9,33.88,33.9,257300.0,25.4051,25.4051,25.3902,25.4051,257300.0
2010-12-13 13:00:00,33.89,33.9,33.89,33.9,54900.0,25.3977,25.4051,25.3977,25.4051,54900.0
2010-12-13 13:10:00,33.9,33.91,33.89,33.9,184800.0,25.4051,25.4126,25.3977,25.4051,184800.0
2010-12-13 13:20:00,33.9,33.91,33.88,33.89,156800.0,25.4051,25.4126,25.3902,25.3977,156800.0
2010-12-13 13:30:00,33.9,33.9,33.88,33.89,46400.0,25.4051,25.4051,25.3902,25.3977,46400.0
2010-12-13 13:40:00,33.88,33.89,33.88,33.88,30000.0,25.3902,25.3977,25.3902,25.3902,30000.0
2010-12-13 13:50:00,33.88,33.89,33.88,33.89,44300.0,25.3902,25.3977,25.3902,25.3977,44300.0
2010-12-13 14:00:00,33.88,33.9,33.86,33.89,322900.0,25.3902,25.4051,25.3752,25.3977,322900.0
2010-12-13 14:10:00,33.89,33.89,33.86,33.87,135900.0,25.3977,25.3977,25.3752,25.3827,135900.0
2010-12-13 14:20:00,33.86,33.87,33.83,33.84,143800.0,25.3752,25.3827,25.3527,25.3602,143800.0
2010-12-13 14:30:00,33.83,33.84,33.82,33.84,151000.0,25.3527,25.3602,25.3452,25.3602,151000.0
2010-12-13 14:40:00,33.84,33.85,33.83,33.85,115500.0,25.3602,25.3677,25.3527,25.3677,115500.0
2010-12-13 14:50:00,33.85,33.86,33.84,33.85,251100.0,25.3677,25.3752,25.3602,25.3677,251100.0
2010-12-13 15:00:00,33.85,33.87,33.82,33.84,332800.0,25.3677,25.3827,25.3452,25.3602,332800.0
2010-12-13 15:10:00,33.84,33.84,33.82,33.83,236700.0,25.3602,25.3602,25.3452,25.3527,236700.0
2010-12-13 15:20:00,33.83,33.84,33.82,33.83,347400.0,25.3527,25.3602,25.3452,25.3527,347400.0
2010-12-13 15:30:00,33.83,33.84,33.82,33.83,401700.0,25.3527,25.3602,25.3452,25.3527,401700.0
2010-12-13 15:40:00,33.83,33.83,33.7,33.7,861400.0,25.3527,25.3527,25.2553,25.2553,861400.0
2010-12-13 15:50:00,33.71,33.8,33.7,33.77,1013400.0,25.2628,25.3302,25.2553,25.3077,1013400.0
2010-12-14 09:30:00,33.73,33.77,33.66,33.7,573300.0,25.2777,25.3077,25.2253,25.2553,573300.0
2010-12-14 09:40:00,33.71,33.72,33.5,33.53,924100.0,25.2628,25.2703,25.1054,25.1279,924100.0
2010-12-14 09:50:00,33.53,33.62,33.45,33.46,824800.0,25.1279,25.1953,25.0679,25.0754,824800.0
2010-12-14 10:00:00,33.46,33.58,33.46,33.54,495100.0,25.0754,25.1653,25.0754,25.1354,495100.0
2010-12-14 10:10:00,33.55,33.56,33.5,33.51,808600.0,25.1429,25.1503,25.1054,25.1129,808600.0
2010-12-14 10:20:00,33.51,33.57,33.5,33.55,225000.0,25.1129,25.1578,25.1054,25.1429,225000.0
2010-12-14 10:30:00,33.55,33.59,33.54,33.59,275500.0,25.1429,25.1728,25.1354,25.1728,275500.0
2010-12-14 10:40:00,33.58,33.59,33.54,33.55,225500.0,25.1653,25.1728,25.1354,25.1429,225500.0
2010-12-14 10:50:00,33.54,33.55,33.52,33.53,97700.0,25.1354,25.1429,25.1204,25.1279,97700.0
2010-12-14 11:00:00,33.53,33.53,33.49,33.51,329000.0,25.1279,25.1279,25.0979,25.1129,329000.0
2010-12-14 11:10:00,33.52,33.53,33.47,33.47,354100.0,25.1204,25.1279,25.0829,25.0829,354100.0
2010-12-14 11:20:00,33.47,33.5,33.47,33.5,94000.0,25.0829,25.1054,25.0829,25.1054,94000.0
2010-12-14 11:30:00,33.5,33.58,33.49,33.58,245600.0,25.1054,25.1653,25.0979,25.1653,245600.0
2010-12-14 11:40:00,33.57,33.62,33.56,33.62,242300.0,25.1578,25.1953,25.1503,25.1953,242300.0
2010-12-14 11:50:00,33.62,33.83,33.61,33.74,458400.0,25.1953,25.3527,25.1878,25.2852,458400.0
2010-12-14 12:00:00,33.74,33.86,33.72,33.86,334300.0,25.2852,25.3752,25.2703,25.3752,334300.0
2010-12-14 12:10:00,33.86,33.86,33.79,33.8,237400.0,25.3752,25.3752,25.3227,25.3302,237400.0
2010-12-14 12:20:00,33.8,33.86,33.79,33.83,324200.0,25.3302,25.3752,25.3227,25.3527,324200.0
2010-12-14 12:30:00,33.83,33.85,33.78,33.78,229300.0,25.3527,25.3677,25.3152,25.3152,229300.0
2010-12-14 12:40:00,33.79,33.83,33.76,33.76,144300.0,25.3227,25.3527,25.3002,25.3002,144300.0
2010-12-14 12:50:00,33.77,33.81,33.7,33.73,314500.0,25.3077,25.3377,25.2553,25.2777,314500.0
2010-12-14 13:00:00,33.74,33.75,33.72,33.74,223300.0,25.2852,25.2927,25.2703,25.2852,223300.0
2010-12-14 13:10:00,33.75,33.83,33.74,33.83,282300.0,25.2927,25.3527,25.2852,25.3527,282300.0
2010-12-14 13:20:00,33.83,33.84,33.81,33.81,180000.0,25.3527,25.3602,25.3377,25.3377,180000.0
2010-12-14 13:30:00,33.81,33.84,33.81,33.83,192300.0,25.3377,25.3602,25.3377,25.3527,192300.0
2010-12-14 13:40:00,33.83,33.83,33.81,33.81,110400.0,25.3527,25.3527,25.3377,25.3377,110400.0
2010-12-14 13:50:00,33.82,33.82,33.81,33.82,105100.0,25.3452,25.3452,25.3377,25.3452,105100.0
2010-12-14 14:00:00,33.81,33.82,33.79,33.8,301600.0,25.3377,25.3452,25.3227,25.3302,301600.0
2010-12-14 14:10:00,33.79,33.8,33.75,33.8,167200.0,25.3227,25.3302,25.2927,25.3302,167200.0
2010-12-14 14:20:00,33.8,33.82,33.77,33.79,211000.0,25.3302,25.3452,25.3077,25.3227,211000.0
2010-12-14 14:30:00,33.78,33.85,33.78,33.84,332100.0,25.3152,25.3677,25.3152,25.3602,332100.0
2010-12-14 14:40:00,33.85,33.92,33.84,33.92,488200.0,25.3677,25.4201,25.3602,25.4201,488200.0
2010-12-14 14:50:00,33.91,33.92,33.87,33.87,367300.0,25.4126,25.4201,25.3827,25.3827,367300.0
2010-12-14 15:00:00,33.87,33.89,33.79,33.85,359900.0,25.3827,25.3977,25.3227,25.3677,359900.0
2010-12-14 15:10:00,33.85,33.86,33.83,33.85,283800.0,25.3677,25.3752,25.3527,25.3677,283800.0
2010-12-14 15:20:00,33.85,33.86,33.83,33.83,368000.0,25.3677,25.3752,25.3527,25.3527,368000.0
2010-12-14 15:30:00,33.84,33.85,33.76,33.81,440400.0,25.3602,25.3677,25.3002,25.3377,440400.0
2010-12-14 15:40:00,33.82,33.83,33.79,33.82,292100.0,25.3452,25.3527,25.3227,25.3452,292100.0
2010-12-14 15:50:00,33.82,33.89,33.79,33.87,628300.0,25.3452,25.3977,25.3227,25.3827,628300.0
2010-12-15 09:30:00,33.81,33.86,33.69,33.81,428200.0,25.3377,25.3752,25.2478,25.3377,428200.0
2010-12-15 09:40:00,33.81,33.86,33.79,33.85,230700.0,25.3377,25.3752,25.3227,25.3677,230700.0
2010-12-15 09:50:00,33.86,33.94,33.85,33.94,269000.0,25.3752,25.4351,25.3677,25.4351,269000.0
2010-12-15 10:00:00,33.94,34.01,33.89,33.97,806400.0,25.4351,25.4876,25.3977,25.4576,806400.0
2010-12-15 10:10:00,33.98,34.0,33.94,33.94,273300.0,25.4651,25.4801,25.4351,25.4351,273300.0
2010-12-15 10:20:00,33.94,33.94,33.81,33.83,403200.0,25.4351,25.4351,25.3377,25.3527,403200.0
2010-12-15 10:30:00,33.83,33.92,33.82,33.9,132100.0,25.3527,25.4201,25.3452,25.4051,132100.0
2010-12-15 10:40:00,33.9,33.92,33.89,33.9,94800.0,25.4051,25.4201,25.3977,25.4051,94800.0
2010-12-15 10:50:00,33.89,33.9,33.83,33.84,229200.0,25.3977,25.4051,25.3527,25.3602,229200.0
2010-12-15 11:00:00,33.83,33.89,33.83,33.89,100500.0,25.3527,25.3977,25.3527,25.3977,100500.0
2010-12-15 11:10:00,33.88,33.9,33.8,33.83,220400.0,25.3902,25.4051,25.3302,25.3527,220400.0
2010-12-15 11:20:00,33.83,33.88,33.83,33.88,105700.0,25.3527,25.3902,25.3527,25.3902,105700.0
2010-12-15 11:30:00,33.88,33.88,33.86,33.86,74300.0,25.3902,25.3902,25.3752,25.3752,74300.0
2010-12-15 11:40:00,33.86,33.87,33.83,33.86,233000.0,25.3752,25.3827,25.3527,25.3752,233000.0
2010-12-15 11:50:00,33.86,33.87,33.77,33.8,192900.0,25.3752,25.3827,25.3077,25.3302,192900.0
2010-12-15 12:00:00,33.8,33.84,33.79,33.82,81100.0,25.3302,25.3602,25.3227,25.3452,81100.0
2010-12-15 12:10:00,33.82,33.85,33.8,33.8,84200.0,25.3452,25.3677,25.3302,25.3302,84200.0
2010-12-15 12:20:00,33.79,33.8,33.78,33.8,68800.0,25.3227,25.3302,25.3152,25.3302,68800.0
2010-12-15 12:30:00,33.79,33.8,33.77,33.78,77900.0,25.3227,25.3302,25.3077,25.3152,77900.0
2010-12-15 12:40:00,33.78,33.78,33.75,33.75,103900.0,25.3152,25.3152,25.2927,25.2927,103900.0
2010-12-15 12:50:00,33.76,33.78,33.74,33.76,226100.0,25.3002,25.3152,25.2852,25.3002,226100.0
2010-12-15 13:00:00,33.76,33.77,33.72,33.72,116100.0,25.3002,25.3077,25.2703,25.2703,116100.0
2010-12-15 13:10:00,33.73,33.76,33.72,33.76,81100.0,25.2777,25.3002,25.2703,25.3002,81100.0
2010-12-15 13:20:00,33.76,33.83,33.75,33.77,339500.0,25.3002,25.3527,25.2927,25.3077,339500.0
2010-12-15 13:30:00,33.77,33.79,33.77,33.78,130000.0,25.3077,25.3227,25.3077,25.3152,130000.0
2010-12-15 13:40:00,33.79,33.79,33.73,33.74,162600.0,25.3227,25.3227,25.2777,25.2852,162600.0
2010-12-15 13:50:00,33.73,33.76,33.7,33.74,273500.0,25.2777,25.3002,25.2553,25.2852,273500.0
2010-12-15 14:00:00,33.74,33.77,33.73,33.76,107700.0,25.2852,25.3077,25.2777,25.3002,107700.0
2010-12-15 14:10:00,33.77,33.78,33.71,33.75,94800.0,25.3077,25.3152,25.2628,25.2927,94800.0
2010-12-15 14:20:00,33.75,33.77,33.71,33.71,100200.0,25.2927,25.3077,25.2628,25.2628,100200.0
2010-12-15 14:30:00,33.71,33.72,33.62,33.65,322700.0,25.2628,25.2703,25.1953,25.2178,322700.0
2010-12-15 14:40:00,33.65,33.75,33.62,33.75,268000.0,25.2178,25.2927,25.1953,25.2927,268000.0
2010-12-15 14:50:00,33.76,33.76,33.68,33.68,140600.0,25.3002,25.3002,25.2403,25.2403,140600.0
2010-12-15 15:00:00,33.67,33.76,33.63,33.76,198600.0,25.2328,25.3002,25.2028,25.3002,198600.0
2010-12-15 15:10:00,33.76,33.77,33.62,33.65,451000.0,25.3002,25.3077,25.1953,25.2178,451000.0
2010-12-15 15:20:00,33.65,33.71,33.64,33.71,227700.0,25.2178,25.2628,25.2103,25.2628,227700.0
2010-12-15 15:30:00,33.71,33.71,33.69,33.7,212500.0,25.2628,25.2628,25.2478,25.2553,212500.0
2010-12-15 15:40:00,33.71,33.73,33.7,33.7,411000.0,25.2628,25.2777,25.2553,25.2553,411000.0
2010-12-15 15:50:00,33.7,33.71,33.62,33.64,818700.0,25.2553,25.2628,25.1953,25.2103,818700.0
2010-12-16 09:30:00,33.55,33.78,33.55,33.67,337100.0,25.1429,25.3152,25.1429,25.2328,337100.0
2010-12-16 09:40:00,33.67,33.7,33.61,33.66,184600.0,25.2328,25.2553,25.1878,25.2253,184600.0
2010-12-16 09:50:00,33.65,33.71,33.61,33.65,275600.0,25.2178,25.2628,25.1878,25.2178,275600.0
2010-12-16 10:00:00,33.65,33.66,33.6,33.63,185200.0,25.2178,25.2253,25.1803,25.2028,185200.0
2010-12-16 10:10:00,33.63,33.66,33.56,33.63,307300.0,25.2028,25.2253,25.1503,25.2028,307300.0
2010-12-16 10:20:00,33.62,33.72,33.62,33.62,293100.0,25.1953,25.2703,25.1953,25.1953,293100.0
2010-12-16 10:30:00,33.61,33.76,33.61,33.75,344500.0,25.1878,25.3002,25.1878,25.2927,344500.0
2010-12-16 10:40:00,33.76,33.86,33.72,33.78,451300.0,25.3002,25.3752,25.2703,25.3152,451300.0
2010-12-16 10:50:00,33.77,33.78,33.71,33.74,455700.0,25.3077,25.3152,25.2628,25.2852,455700.0
2010-12-16 11:00:00,33.75,33.75,33.68,33.71,232200.0,25.2927,25.2927,25.2403,25.2628,232200.0
2010-12-16 11:10:00,33.7,33.76,33.66,33.73,368700.0,25.2553,25.3002,25.2253,25.2777,368700.0
2010-12-16 11:20:00,33.74,33.76,33.7,33.72,175900.0,25.2852,25.3002,25.2553,25.2703,175900.0
2010-12-16 11:30:00,33.72,33.73,33.65,33.65,187200.0,25.2703,25.2777,25.2178,25.2178,187200.0
2010-12-16 11:40:00,33.66,33.7,33.64,33.67,115300.0,25.2253,25.2553,25.2103,25.2328,115300.0
2010-12-16 11:50:00,33.67,33.7,33.65,33.69,154700.0,25.2328,25.2553,25.2178,25.2478,154700.0
2010-12-16 12:00:00,33.7,33.7,33.65,33.67,132000.0,25.2553,25.2553,25.2178,25.2328,132000.0
2010-12-16 12:10:00,33.67,33.68,33.65,33.66,225100.0,25.2328,25.2403,25.2178,25.2253,225100.0
2010-12-16 12:20:00,33.66,33.68,33.61,33.65,132200.0,25.2253,25.2403,25.1878,25.2178,132200.0
2010-12-16 12:30:00,33.65,33.66,33.64,33.66,56900.0,25.2178,25.2253,25.2103,25.2253,56900.0
2010-12-16 12:40:00,33.66,33.67,33.64,33.65,69600.0,25.2253,25.2328,25.2103,25.2178,69600.0
2010-12-16 12:50:00,33.65,33.7,33.64,33.66,190400.0,25.2178,25.2553,25.2103,25.2253,190400.0
2010-12-16 13:00:00,33.66,33.67,33.63,33.64,105000.0,25.2253,25.2328,25.2028,25.2103,105000.0
2010-12-16 13:10:00,33.64,33.68,33.63,33.65,75100.0,25.2103,25.2403,25.2028,25.2178,75100.0
2010-12-16 13:20:00,33.65,33.66,33.62,33.65,75400.0,25.2178,25.2253,25.1953,25.2178,75400.0
2010-12-16 13:30:00,33.65,33.67,33.6,33.67,138400.0,25.2178,25.2328,25.1803,25.2328,138400.0
2010-12-16 13:40:00,33.66,33.67,33.64,33.66,93500.0,25.2253,25.2328,25.2103,25.2253,93500.0
2010-12-16 13:50:00,33.65,33.67,33.63,33.65,184200.0,25.2178,25.2328,25.2028,25.2178,184200.0
2010-12-16 14:00:00,33.65,33.66,33.65,33.65,112200.0,25.2178,25.2253,25.2178,25.2178,112200.0
2010-12-16 14:10:00,33.65,33.66,33.62,33.65,143300.0,25.2178,25.2253,25.1953,25.2178,143300.0
2010-12-16 14:20:00,33.64,33.66,33.64,33.65,107000.0,25.2103,25.2253,25.2103,25.2178,107000.0
2010-12-16 14:30:00,33.66,33.66,33.6,33.6,225400.0,25.2253,25.2253,25.1803,25.1803,225400.0
2010-12-16 14:40:00,33.59,33.64,33.59,33.64,191900.0,25.1728,25.2103,25.1728,25.2103,191900.0
2010-12-16 14:50:00,33.64,33.7,33.63,33.69,317500.0,25.2103,25.2553,25.2028,25.2478,317500.0
2010-12-16 15:00:00,33.69,33.74,33.68,33.73,383300.0,25.2478,25.2852,25.2403,25.2777,383300.0
2010-12-16 15:10:00,33.73,33.73,33.68,33.69,184800.0,25.2777,25.2777,25.2403,25.2478,184800.0
2010-12-16 15:20:00,33.69,33.7,33.62,33.63,240700.0,25.2478,25.2553,25.1953,25.2028,240700.0
2010-12-16 15:30:00,33.63,33.7,33.63,33.7,258800.0,25.2028,25.2553,25.2028,25.2553,258800.0
2010-12-16 15:40:00,33.7,33.71,33.57,33.59,471900.0,25.2553,25.2628,25.1578,25.1728,471900.0
2010-12-16 15:50:00,33.6,33.6,33.56,33.58,843600.0,25.1803,25.1803,25.1503,25.1653,843600.0
2010-12-17 09:30:00,33.52,33.69,33.5,33.53,359300.0,25.1204,25.2478,25.1054,25.1279,359300.0
2010-12-17 09:40:00,33.53,33.55,33.45,33.54,345100.0,25.1279,25.1429,25.0679,25.1354,345100.0
2010-12-17 09:50:00,33.54,33.55,33.46,33.47,241100.0,25.1354,25.1429,25.0754,25.0829,241100.0
2010-12-17 10:00:00,33.46,33.5,33.39,33.39,442000.0,25.0754,25.1054,25.0229,25.0229,442000.0
2010-12-17 10:10:00,33.39,33.45,33.37,33.39,363400.0,25.0229,25.0679,25.008,25.0229,363400.0
2010-12-17 10:20:00,33.38,33.38,33.19,33.24,1359800.0,25.0155,25.0155,24.8731,24.9105,1359800.0
2010-12-17 10:30:00,33.24,33.41,33.2,33.4,921800.0,24.9105,25.0379,24.8806,25.0304,921800.0
2010-12-17 10:40:00,33.41,33.49,33.33,33.35,441200.0,25.0379,25.0979,24.978,24.993,441200.0
2010-12-17 10:50:00,33.35,33.37,33.31,33.37,433100.0,24.993,25.008,24.963,25.008,433100.0
2010-12-17 11:00:00,33.37,33.37,33.32,33.35,389800.0,25.008,25.008,24.9705,24.993,389800.0
2010-12-17 11:10:00,33.34,33.37,33.34,33.36,185700.0,24.9855,25.008,24.9855,25.0005,185700.0
2010-12-17 11:20:00,33.36,33.36,33.34,33.35,153000.0,25.0005,25.0005,24.9855,24.993,153000.0
2010-12-17 11:30:00,33.36,33.41,33.35,33.4,298700.0,25.0005,25.0379,24.993,25.0304,298700.0
2010-12-17 11:40:00,33.41,33.48,33.4,33.48,209100.0,25.0379,25.0904,25.0304,25.0904,209100.0
2010-12-17 11:50:00,33.47,33.5,33.44,33.48,192000.0,25.0829,25.1054,25.0604,25.0904,192000.0
2010-12-17 12:00:00,33.48,33.5,33.47,33.5,166300.0,25.0904,25.1054,25.0829,25.1054,166300.0
2010-12-17 12:10:00,33.49,33.5,33.48,33.5,225300.0,25.0979,25.1054,25.0904,25.1054,225300.0
2010-12-17 12:20:00,33.5,33.5,33.45,33.46,113900.0,25.1054,25.1054,25.0679,25.0754,113900.0
2010-12-17 12:30:00,33.46,33.47,33.39,33.44,286400.0,25.0754,25.0829,25.0229,25.0604,286400.0
2010-12-17 12:40:00,33.44,33.45,33.36,33.39,244200.0,25.0604,25.0679,25.0005,25.0229,244200.0
2010-12-17 12:50:00,33.4,33.45,33.39,33.41,250300.0,25.0304,25.0679,25.0229,25.0379,250300.0
2010-12-17 13:00:00,33.41,33.45,33.35,33.44,184900.0,25.0379,25.0679,24.993,25.0604,184900.0
2010-12-17 13:10:00,33.44,33.45,33.43,33.43,115100.0,25.0604,25.0679,25.0529,25.0529,115100.0
2010-12-17 13:20:00,33.44,33.44,33.39,33.42,101100.0,25.0604,25.0604,25.0229,25.0454,101100.0
2010-12-17 13:30:00,33.42,33.46,33.41,33.46,282000.0,25.0454,25.0754,25.0379,25.0754,282000.0
2010-12-17 13:40:00,33.46,33.46,33.44,33.46,131700.0,25.0754,25.0754,25.0604,25.0754,131700.0
2010-12-17 13:50:00,33.46,33.48,33.45,33.46,335300.0,25.0754,25.0904,25.0679,25.0754,335300.0
2010-12-17 14:00:00,33.46,33.5,33.45,33.49,292200.0,25.0754,25.1054,25.0679,25.0979,292200.0
2010-12-17 14:10:00,33.49,33.5,33.48,33.5,55600.0,25.0979,25.1054,25.0904,25.1054,55600.0
2010-12-17 14:20:00,33.5,33.51,33.49,33.49,310000.0,25.1054,25.1129,25.0979,25.0979,310000.0
2010-12-17 14:30:00,33.49,33.5,33.38,33.46,308400.0,25.0979,25.1054,25.0155,25.0754,308400.0
2010-12-17 14:40:00,33.45,33.48,33.45,33.46,163200.0,25.0679,25.0904,25.0679,25.0754,163200.0
2010-12-17 14:50:00,33.46,33.47,33.42,33.46,270700.0,25.0754,25.0829,25.0454,25.0754,270700.0
2010-12-17 15:00:00,33.46,33.49,33.41,33.44,319900.0,25.0754,25.0979,25.0379,25.0604,319900.0
2010-12-17 15:10:00,33.44,33.45,33.37,33.38,308600.0,25.0604,25.0679,25.008,25.0155,308600.0
2010-12-17 15:20:00,33.38,33.41,33.36,33.4,434900.0,25.0155,25.0379,25.0005,25.0304,434900.0
2010-12-17 15:30:00,33.4,33.49,33.39,33.41,903800.0,25.0304,25.0979,25.0229,25.0379,903800.0
2010-12-17 15:40:00,33.41,33.59,33.36,33.54,1701400.0,25.0379,25.1728,25.0005,25.1354,1701400.0
2010-12-17 15:50:00,33.55,33.85,33.45,33.81,3794000.0,25.1429,25.3677,25.0679,25.3377,3794000.0
2010-12-20 09:30:00,33.9,33.95,33.8,33.92,564700.0,25.4051,25.4426,25.3302,25.4201,564700.0
2010-12-20 09:40:00,33.91,33.92,33.85,33.87,528500.0,25.4126,25.4201,25.3677,25.3827,528500.0
2010-12-20 09:50:00,33.87,33.93,33.86,33.91,384700.0,25.3827,25.4276,25.3752,25.4126,384700.0
2010-12-20 10:00:00,33.91,33.93,33.88,33.91,300800.0,25.4126,25.4276,25.3902,25.4126,300800.0
2010-12-20 10:10:00,33.91,33.91,33.86,33.89,450100.0,25.4126,25.4126,25.3752,25.3977,450100.0
2010-12-20 10:20:00,33.89,33.92,33.88,33.88,327300.0,25.3977,25.4201,25.3902,25.3902,327300.0
2010-12-20 10:30:00,33.88,33.89,33.87,33.88,249200.0,25.3902,25.3977,25.3827,25.3902,249200.0
2010-12-20 10:40:00,33.88,33.9,33.88,33.88,114400.0,25.3902,25.4051,25.3902,25.3902,114400.0
2010-12-20 10:50:00,33.88,33.9,33.87,33.87,109800.0,25.3902,25.4051,25.3827,25.3827,109800.0
2010-12-20 11:00:00,33.87,33.88,33.8,33.83,275600.0,25.3827,25.3902,25.3302,25.3527,275600.0
2010-12-20 11:10:00,33.83,33.85,33.81,33.85,119700.0,25.3527,25.3677,25.3377,25.3677,119700.0
2010-12-20 11:20:00,33.84,33.85,33.83,33.84,79100.0,25.3602,25.3677,25.3527,25.3602,79100.0
2010-12-20 11:30:00,33.84,33.89,33.84,33.89,238300.0,25.3602,25.3977,25.3602,25.3977,238300.0
2010-12-20 11:40:00,33.88,33.9,33.85,33.87,131000.0,25.3902,25.4051,25.3677,25.3827,131000.0
2010-12-20 11:50:00,33.87,33.89,33.86,33.88,60100.0,25.3827,25.3977,25.3752,25.3902,60100.0
2010-12-20 12:00:00,33.88,33.91,33.88,33.9,216800.0,25.3902,25.4126,25.3902,25.4051,216800.0
2010-12-20 12:10:00,33.9,33.91,33.87,33.89,288300.0,25.4051,25.4126,25.3827,25.3977,288300.0
2010-12-20 12:20:00,33.89,33.89,33.87,33.87,159200.0,25.3977,25.3977,25.3827,25.3827,159200.0
2010-12-20 12:30:00,33.88,33.91,33.87,33.9,260800.0,25.3902,25.4126,25.3827,25.4051,260800.0
2010-12-20 12:40:00,33.9,33.92,33.87,33.89,236600.0,25.4051,25.4201,25.3827,25.3977,236600.0
2010-12-20 12:50:00,33.89,33.9,33.84,33.86,155700.0,25.3977,25.4051,25.3602,25.3752,155700.0
2010-12-20 13:00:00,33.86,33.9,33.86,33.89,148900.0,25.3752,25.4051,25.3752,25.3977,148900.0
2010-12-20 13:10:00,33.89,33.9,33.89,33.9,58800.0,25.3977,25.4051,25.3977,25.4051,58800.0
2010-12-20 13:20:00,33.9,33.95,33.89,33.94,340800.0,25.4051,25.4426,25.3977,25.4351,340800.0
2010-12-20 13:30:00,33.94,33.95,33.92,33.93,248800.0,25.4351,25.4426,25.4201,25.4276,248800.0
2010-12-20 13:40:00,33.92,33.93,33.92,33.92,32900.0,25.4201,25.4276,25.4201,25.4201,32900.0
2010-12-20 13:50:00,33.92,33.93,33.86,33.89,173800.0,25.4201,25.4276,25.3752,25.3977,173800.0
2010-12-20 14:00:00,33.89,33.96,33.87,33.96,445800.0,25.3977,25.4501,25.3827,25.4501,445800.0
2010-12-20 14:10:00,33.96,34.0,33.95,33.97,447800.0,25.4501,25.4801,25.4426,25.4576,447800.0
2010-12-20 14:20:00,33.97,34.01,33.92,33.99,618300.0,25.4576,25.4876,25.4201,25.4726,618300.0
2010-12-20 14:30:00,33.99,34.05,33.9,33.93,333600.0,25.4726,25.5176,25.4051,25.4276,333600.0
2010-12-20 14:40:00,33.93,33.99,33.93,33.94,77500.0,25.4276,25.4726,25.4276,25.4351,77500.0
2010-12-20 14:50:00,33.94,33.98,33.9,33.93,133200.0,25.4351,25.4651,25.4051,25.4276,133200.0
2010-12-20 15:00:00,33.93,33.95,33.9,33.9,95300.0,25.4276,25.4426,25.4051,25.4051,95300.0
2010-12-20 15:10:00,33.91,33.91,33.86,33.89,413000.0,25.4126,25.4126,25.3752,25.3977,413000.0
2010-12-20 15:20:00,33.9,33.91,33.86,33.9,203800.0,25.4051,25.4126,25.3752,25.4051,203800.0
2010-12-20 15:30:00,33.9,33.9,33.83,33.83,210400.0,25.4051,25.4051,25.3527,25.3527,210400.0
2010-12-20 15:40:00,33.83,33.87,33.77,33.77,295300.0,25.3527,25.3827,25.3077,25.3077,295300.0
2010-12-20 15:50:00,33.77,33.89,33.74,33.8,1150500.0,25.3077,25.3977,25.2852,25.3302,1150500.0
2010-12-21 09:30:00,33.86,33.86,33.72,33.78,505700.0,25.3752,25.3752,25.2703,25.3152,505700.0
2010-12-21 09:40:00,33.79,33.79,33.75,33.78,253600.0,25.3227,25.3227,25.2927,25.3152,253600.0
2010-12-21 09:50:00,33.78,33.79,33.75,33.78,202600.0,25.3152,25.3227,25.2927,25.3152,202600.0
2010-12-21 10:00:00,33.78,33.83,33.77,33.83,191200.0,25.3152,25.3527,25.3077,25.3527,191200.0
2010-12-21 10:10:00,33.83,33.83,33.8,33.81,228800.0,25.3527,25.3527,25.3302,25.3377,228800.0
2010-12-21 10:20:00,33.81,33.81,33.76,33.77,242600.0,25.3377,25.3377,25.3002,25.3077,242600.0
2010-12-21 10:30:00,33.77,33.85,33.76,33.85,426700.0,25.3077,25.3677,25.3002,25.3677,426700.0
2010-12-21 10:40:00,33.85,33.85,33.77,33.81,182600.0,25.3677,25.3677,25.3077,25.3377,182600.0
2010-12-21 10:50:00,33.82,33.85,33.81,33.84,106100.0,25.3452,25.3677,25.3377,25.3602,106100.0
2010-12-21 11:00:00,33.85,33.9,33.85,33.88,317300.0,25.3677,25.4051,25.3677,25.3902,317300.0
2010-12-21 11:10:00,33.88,33.94,33.88,33.92,149300.0,25.3902,25.4351,25.3902,25.4201,149300.0
2010-12-21 11:20:00,33.92,33.93,33.84,33.88,534500.0,25.4201,25.4276,25.3602,25.3902,534500.0
2010-12-21 11:30:00,33.88,33.89,33.85,33.85,257100.0,25.3902,25.3977,25.3677,25.3677,257100.0
2010-12-21 11:40:00,33.85,33.87,33.84,33.85,108600.0,25.3677,25.3827,25.3602,25.3677,108600.0
2010-12-21 11:50:00,33.86,33.86,33.83,33.84,76600.0,25.3752,25.3752,25.3527,25.3602,76600.0
2010-12-21 12:00:00,33.83,33.92,33.83,33.89,141000.0,25.3527,25.4201,25.3527,25.3977,141000.0
2010-12-21 12:10:00,33.89,33.9,33.87,33.89,71100.0,25.3977,25.4051,25.3827,25.3977,71100.0
2010-12-21 12:20:00,33.9,33.93,33.87,33.93,193100.0,25.4051,25.4276,25.3827,25.4276,193100.0
2010-12-21 12:30:00,33.93,33.94,33.88,33.89,119100.0,25.4276,25.4351,25.3902,25.3977,119100.0
2010-12-21 12:40:00,33.88,33.9,33.88,33.89,46000.0,25.3902,25.4051,25.3902,25.3977,46000.0
2010-12-21 12:50:00,33.9,33.91,33.89,33.89,49200.0,25.4051,25.4126,25.3977,25.3977,49200.0
2010-12-21 13:00:00,33.89,33.9,33.88,33.89,49400.0,25.3977,25.4051,25.3902,25.3977,49400.0
2010-12-21 13:10:00,33.9,33.94,33.87,33.88,150500.0,25.4051,25.4351,25.3827,25.3902,150500.0
2010-12-21 13:20:00,33.88,33.9,33.83,33.85,133000.0,25.3902,25.4051,25.3527,25.3677,133000.0
2010-12-21 13:30:00,33.85,33.94,33.84,33.9,90900.0,25.3677,25.4351,25.3602,25.4051,90900.0
2010-12-21 13:40:00,33.9,33.91,33.85,33.85,182000.0,25.4051,25.4126,25.3677,25.3677,182000.0
2010-12-21 13:50:00,33.85,33.92,33.85,33.91,259500.0,25.3677,25.4201,25.3677,25.4126,259500.0
2010-12-21 14:00:00,33.91,33.92,33.87,33.88,414400.0,25.4126,25.4201,25.3827,25.3902,414400.0
2010-12-21 14:10:00,33.88,33.89,33.85,33.88,57700.0,25.3902,25.3977,25.3677,25.3902,57700.0
2010-12-21 14:20:00,33.89,33.89,33.85,33.86,40100.0,25.3977,25.3977,25.3677,25.3752,40100.0
2010-12-21 14:30:00,33.87,33.87,33.84,33.86,74400.0,25.3827,25.3827,25.3602,25.3752,74400.0
2010-12-21 14:40:00,33.86,33.87,33.85,33.86,54800.0,25.3752,25.3827,25.3677,25.3752,54800.0
2010-12-21 14:50:00,33.86,33.86,33.81,33.81,90100.0,25.3752,25.3752,25.3377,25.3377,90100.0
2010-12-21 15:00:00,33.81,33.86,33.81,33.85,380800.0,25.3377,25.3752,25.3377,25.3677,380800.0
2010-12-21 15:10:00,33.85,33.85,33.77,33.81,221500.0,25.3677,25.3677,25.3077,25.3377,221500.0
2010-12-21 15:20:00,33.8,33.84,33.8,33.81,272500.0,25.3302,25.3602,25.3302,25.3377,272500.0
2010-12-21 15:30:00,33.81,33.81,33.76,33.79,317900.0,25.3377,25.3377,25.3002,25.3227,317900.0
2010-12-21 15:40:00,33.79,33.83,33.78,33.79,351300.0,25.3227,25.3527,25.3152,25.3227,351300.0
2010-12-21 15:50:00,33.79,33.86,33.77,33.83,795300.0,25.3227,25.3752,25.3077,25.3527,795300.0
2010-12-22 09:30:00,33.72,33.72,33.53,33.66,396000.0,25.2703,25.2703,25.1279,25.2253,396000.0
2010-12-22 09:40:00,33.67,33.78,33.65,33.69,311400.0,25.2328,25.3152,25.2178,25.2478,311400.0
2010-12-22 09:50:00,33.69,33.78,33.69,33.74,140100.0,25.2478,25.3152,25.2478,25.2852,140100.0
2010-12-22 10:00:00,33.74,33.77,33.66,33.69,180100.0,25.2852,25.3077,25.2253,25.2478,180100.0
2010-12-22 10:10:00,33.7,33.75,33.67,33.72,265800.0,25.2553,25.2927,25.2328,25.2703,265800.0
2010-12-22 10:20:00,33.72,33.77,33.7,33.72,127000.0,25.2703,25.3077,25.2553,25.2703,127000.0
2010-12-22 10:30:00,33.72,33.85,33.71,33.72,397300.0,25.2703,25.3677,25.2628,25.2703,397300.0
2010-12-22 10:40:00,33.72,33.83,33.69,33.82,197700.0,25.2703,25.3527,25.2478,25.3452,197700.0
2010-12-22 10:50:00,33.81,33.85,33.81,33.85,154700.0,25.3377,25.3677,25.3377,25.3677,154700.0
2010-12-22 11:00:00,33.84,33.86,33.83,33.85,183700.0,25.3602,25.3752,25.3527,25.3677,183700.0
2010-12-22 11:10:00,33.85,33.89,33.84,33.85,349800.0,25.3677,25.3977,25.3602,25.3677,349800.0
2010-12-22 11:20:00,33.86,33.88,33.83,33.88,248500.0,25.3752,25.3902,25.3527,25.3902,248500.0
2010-12-22 11:30:00,33.88,34.0,33.85,34.0,406600.0,25.3902,25.4801,25.3677,25.4801,406600.0
2010-12-22 11:40:00,33.99,34.25,33.99,34.11,997400.0,25.4726,25.6674,25.4726,25.5625,997400.0
2010-12-22 11:50:00,34.11,34.13,34.06,34.08,219400.0,25.5625,25.5775,25.5251,25.54,219400.0
2010-12-22 12:00:00,34.08,34.09,34.06,34.06,241400.0,25.54,25.5475,25.5251,25.5251,241400.0
2010-12-22 12:10:00,34.06,34.19,34.05,34.14,473500.0,25.5251,25.6225,25.5176,25.585,473500.0
2010-12-22 12:20:00,34.14,34.39,34.13,34.3,874300.0,25.585,25.7724,25.5775,25.7049,874300.0
2010-12-22 12:30:00,34.3,34.3,34.15,34.19,349900.0,25.7049,25.7049,25.5925,25.6225,349900.0
2010-12-22 12:40:00,34.19,34.28,34.18,34.26,255600.0,25.6225,25.6899,25.615,25.6749,255600.0
2010-12-22 12:50:00,34.26,34.35,34.25,34.28,333200.0,25.6749,25.7424,25.6674,25.6899,333200.0
2010-12-22 13:00:00,34.28,34.35,34.28,34.34,163600.0,25.6899,25.7424,25.6899,25.7349,163600.0
2010-12-22 13:10:00,34.35,34.35,34.17,34.18,581600.0,25.7424,25.7424,25.6075,25.615,581600.0
2010-12-22 13:20:00,34.18,34.23,34.18,34.21,312900.0,25.615,25.6525,25.615,25.6375,312900.0
2010-12-22 13:30:00,34.21,34.35,34.2,34.34,325400.0,25.6375,25.7424,25.63,25.7349,325400.0
2010-12-22 13:40:00,34.34,34.4,34.26,34.27,746300.0,25.7349,25.7799,25.6749,25.6824,746300.0
2010-12-22 13:50:00,34.27,34.31,34.23,34.27,338800.0,25.6824,25.7124,25.6525,25.6824,338800.0
2010-12-22 14:00:00,34.27,34.31,34.27,34.29,184700.0,25.6824,25.7124,25.6824,25.6974,184700.0
2010-12-22 14:10:00,34.3,34.37,34.29,34.35,597700.0,25.7049,25.7574,25.6974,25.7424,597700.0
2010-12-22 14:20:00,34.35,34.39,34.35,34.39,355400.0,25.7424,25.7724,25.7424,25.7724,355400.0
2010-12-22 14:30:00,34.39,34.47,34.33,34.47,888200.0,25.7724,25.8323,25.7274,25.8323,888200.0
2010-12-22 14:40:00,34.47,34.56,34.45,34.53,1078500.0,25.8323,25.8998,25.8173,25.8773,1078500.0
2010-12-22 14:50:00,34.53,34.59,34.53,34.59,408300.0,25.8773,25.9222,25.8773,25.9222,408300.0
2010-12-22 15:00:00,34.59,34.61,34.57,34.58,348300.0,25.9222,25.9372,25.9073,25.9148,348300.0
2010-12-22 15:10:00,34.57,34.58,34.53,34.54,509300.0,25.9073,25.9148,25.8773,25.8848,509300.0
2010-12-22 15:20:00,34.53,34.78,34.53,34.77,1307000.0,25.8773,26.0646,25.8773,26.0571,1307000.0
2010-12-22 15:30:00,34.78,34.79,34.63,34.68,1396300.0,26.0646,26.0721,25.9522,25.9897,1396300.0
2010-12-22 15:40:00,34.68,34.86,34.68,34.78,1447000.0,25.9897,26.1246,25.9897,26.0646,1447000.0
2010-12-22 15:50:00,34.78,34.95,34.73,34.91,2306500.0,26.0646,26.192,26.0272,26.1621,2306500.0
2010-12-23 09:30:00,34.75,34.88,34.62,34.85,979600.0,26.0422,26.1396,25.9447,26.1171,979600.0
2010-12-23 09:40:00,34.86,35.21,34.85,35.17,3203600.0,26.1246,26.3869,26.1171,26.3569,3203600.0
2010-12-23 09:50:00,35.17,35.42,35.15,35.41,2322200.0,26.3569,26.5443,26.3419,26.5368,2322200.0
2010-12-23 10:00:00,35.41,35.52,35.29,35.4,1802000.0,26.5368,26.6192,26.4468,26.5293,1802000.0
2010-12-23 10:10:00,35.39,35.4,35.21,35.23,836100.0,26.5218,26.5293,26.3869,26.4019,836100.0
2010-12-23 10:20:00,35.23,35.29,35.15,35.19,786600.0,26.4019,26.4468,26.3419,26.3719,786600.0
2010-12-23 10:30:00,35.2,35.23,35.12,35.18,574700.0,26.3794,26.4019,26.3194,26.3644,574700.0
2010-12-23 10:40:00,35.17,35.25,35.15,35.25,442400.0,26.3569,26.4169,26.3419,26.4169,442400.0
2010-12-23 10:50:00,35.25,35.3,35.23,35.29,319600.0,26.4169,26.4543,26.4019,26.4468,319600.0
2010-12-23 11:00:00,35.29,35.3,35.19,35.23,269200.0,26.4468,26.4543,26.3719,26.4019,269200.0
2010-12-23 11:10:00,35.22,35.23,35.17,35.18,317800.0,26.3944,26.4019,26.3569,26.3644,317800.0
2010-12-23 11:20:00,35.19,35.31,35.18,35.29,422500.0,26.3719,26.4618,26.3644,26.4468,422500.0
2010-12-23 11:30:00,35.29,35.33,35.22,35.28,307900.0,26.4468,26.4768,26.3944,26.4393,307900.0
2010-12-23 11:40:00,35.29,35.32,35.26,35.28,274000.0,26.4468,26.4693,26.4244,26.4393,274000.0
2010-12-23 11:50:00,35.28,35.28,35.19,35.2,180100.0,26.4393,26.4393,26.3719,26.3794,180100.0
2010-12-23 12:00:00,35.21,35.24,35.18,35.19,141000.0,26.3869,26.4094,26.3644,26.3719,141000.0
2010-12-23 12:10:00,35.19,35.22,35.15,35.18,159100.0,26.3719,26.3944,26.3419,26.3644,159100.0
2010-12-23 12:20:00,35.17,35.24,35.16,35.17,200400.0,26.3569,26.4094,26.3494,26.3569,200400.0
2010-12-23 12:30:00,35.17,35.21,35.17,35.19,108000.0,26.3569,26.3869,26.3569,26.3719,108000.0
2010-12-23 12:40:00,35.18,35.19,35.13,35.13,188800.0,26.3644,26.3719,26.3269,26.3269,188800.0
2010-12-23 12:50:00,35.13,35.16,35.08,35.13,298400.0,26.3269,26.3494,26.2895,26.3269,298400.0
2010-12-23 13:00:00,35.13,35.14,35.08,35.08,266200.0,26.3269,26.3344,26.2895,26.2895,266200.0
2010-12-23 13:10:00,35.08,35.09,34.8,34.95,1248900.0,26.2895,26.297,26.0796,26.192,1248900.0
2010-12-23 13:20:00,34.96,35.02,34.89,34.92,368700.0,26.1995,26.2445,26.1471,26.1696,368700.0
2010-12-23 13:30:00,34.92,35.02,34.91,34.98,275300.0,26.1696,26.2445,26.1621,26.2145,275300.0
2010-12-23 13:40:00,34.98,34.98,34.93,34.96,180600.0,26.2145,26.2145,26.177,26.1995,180600.0
2010-12-23 13:50:00,34.95,34.96,34.93,34.93,120100.0,26.192,26.1995,26.177,26.177,120100.0
2010-12-23 14:00:00,34.93,34.94,34.87,34.88,356300.0,26.177,26.1845,26.1321,26.1396,356300.0
2010-12-23 14:10:00,34.88,34.89,34.8,34.82,330700.0,26.1396,26.1471,26.0796,26.0946,330700.0
2010-12-23 14:20:00,34.82,34.83,34.76,34.8,308500.0,26.0946,26.1021,26.0496,26.0796,308500.0
2010-12-23 14:30:00,34.8,34.8,34.77,34.78,182600.0,26.0796,26.0796,26.0571,26.0646,182600.0
2010-12-23 14:40:00,34.79,34.96,34.78,34.87,218600.0,26.0721,26.1995,26.0646,26.1321,218600.0
2010-12-23 14:50:00,34.86,34.87,34.78,34.8,329500.0,26.1246,26.1321,26.0646,26.0796,329500.0
2010-12-23 15:00:00,34.8,34.9,34.8,34.85,123000.0,26.0796,26.1546,26.0796,26.1171,123000.0
2010-12-23 15:10:00,34.85,35.02,34.85,34.95,287100.0,26.1171,26.2445,26.1171,26.192,287100.0
2010-12-23 15:20:00,34.96,35.05,34.89,34.97,283200.0,26.1995,26.267,26.1471,26.207,283200.0
2010-12-23 15:30:00,34.98,34.98,34.89,34.9,167000.0,26.2145,26.2145,26.1471,26.1546,167000.0
2010-12-23 15:40:00,34.9,34.92,34.84,34.92,370500.0,26.1546,26.1696,26.1096,26.1696,370500.0
2010-12-23 15:50:00,34.92,34.92,34.78,34.84,488800.0,26.1696,26.1696,26.0646,26.1096,488800.0
2010-12-27 09:30:00,34.46,34.46,34.27,34.27,555500.0,25.8248,25.8248,25.6824,25.6824,555500.0
2010-12-27 09:40:00,34.27,34.33,34.19,34.28,584800.0,25.6824,25.7274,25.6225,25.6899,584800.0
2010-12-27 09:50:00,34.27,34.31,34.26,34.29,220300.0,25.6824,25.7124,25.6749,25.6974,220300.0
2010-12-27 10:00:00,34.3,34.35,34.24,34.34,245700.0,25.7049,25.7424,25.6599,25.7349,245700.0
2010-12-27 10:10:00,34.33,34.37,34.31,34.31,193500.0,25.7274,25.7574,25.7124,25.7124,193500.0
2010-12-27 10:20:00,34.32,34.43,34.31,34.41,212300.0,25.7199,25.8023,25.7124,25.7873,212300.0
2010-12-27 10:30:00,34.4,34.41,34.31,34.31,148800.0,25.7799,25.7873,25.7124,25.7124,148800.0
2010-12-27 10:40:00,34.32,34.32,34.3,34.3,88000.0,25.7199,25.7199,25.7049,25.7049,88000.0
2010-12-27 10:50:00,34.31,34.37,34.3,34.35,105400.0,25.7124,25.7574,25.7049,25.7424,105400.0
2010-12-27 11:00:00,34.36,34.44,34.34,34.43,138200.0,25.7499,25.8098,25.7349,25.8023,138200.0
2010-12-27 11:10:00,34.42,34.5,34.42,34.48,246000.0,25.7948,25.8548,25.7948,25.8398,246000.0
2010-12-27 11:20:00,34.48,34.48,34.45,34.47,48200.0,25.8398,25.8398,25.8173,25.8323,48200.0
2010-12-27 11:30:00,34.47,34.55,34.47,34.55,186100.0,25.8323,25.8923,25.8323,25.8923,186100.0
2010-12-27 11:40:00,34.55,34.58,34.51,34.55,122300.0,25.8923,25.9148,25.8623,25.8923,122300.0
2010-12-27 11:50:00,34.55,34.59,34.54,34.58,84400.0,25.8923,25.9222,25.8848,25.9148,84400.0
2010-12-27 12:00:00,34.58,34.64,34.56,34.63,123400.0,25.9148,25.9597,25.8998,25.9522,123400.0
2010-12-27 12:10:00,34.63,34.7,34.63,34.67,183100.0,25.9522,26.0047,25.9522,25.9822,183100.0
2010-12-27 12:20:00,34.67,34.78,34.64,34.78,208900.0,25.9822,26.0646,25.9597,26.0646,208900.0
2010-12-27 12:30:00,34.78,34.78,34.75,34.76,103600.0,26.0646,26.0646,26.0422,26.0496,103600.0
2010-12-27 12:40:00,34.76,34.78,34.72,34.74,120800.0,26.0496,26.0646,26.0197,26.0347,120800.0
2010-12-27 12:50:00,34.74,34.75,34.72,34.74,38400.0,26.0347,26.0422,26.0197,26.0347,38400.0
2010-12-27 13:00:00,34.75,34.8,34.74,34.8,94600.0,26.0422,26.0796,26.0347,26.0796,94600.0
2010-12-27 13:10:00,34.8,34.81,34.77,34.78,140000.0,26.0796,26.0871,26.0571,26.0646,140000.0
2010-12-27 13:20:00,34.78,34.89,34.77,34.88,319200.0,26.0646,26.1471,26.0571,26.1396,319200.0
2010-12-27 13:30:00,34.89,34.89,34.8,34.81,231700.0,26.1471,26.1471,26.0796,26.0871,231700.0
2010-12-27 13:40:00,34.82,34.86,34.8,34.83,95600.0,26.0946,26.1246,26.0796,26.1021,95600.0
2010-12-27 13:50:00,34.84,34.85,34.8,34.84,63300.0,26.1096,26.1171,26.0796,26.1096,63300.0
2010-12-27 14:00:00,34.84,34.84,34.8,34.82,423800.0,26.1096,26.1096,26.0796,26.0946,423800.0
2010-12-27 14:10:00,34.82,34.84,34.8,34.83,114600.0,26.0946,26.1096,26.0796,26.1021,114600.0
2010-12-27 14:20:00,34.83,34.84,34.81,34.81,47500.0,26.1021,26.1096,26.0871,26.0871,47500.0
2010-12-27 14:30:00,34.81,34.82,34.8,34.8,48100.0,26.0871,26.0946,26.0796,26.0796,48100.0
2010-12-27 14:40:00,34.8,34.82,34.79,34.81,223700.0,26.0796,26.0946,26.0721,26.0871,223700.0
2010-12-27 14:50:00,34.81,34.81,34.69,34.7,210000.0,26.0871,26.0871,25.9972,26.0047,210000.0
2010-12-27 15:00:00,34.69,34.73,34.64,34.69,201100.0,25.9972,26.0272,25.9597,25.9972,201100.0
2010-12-27 15:10:00,34.7,34.71,34.7,34.7,85300.0,26.0047,26.0122,26.0047,26.0047,85300.0
2010-12-27 15:20:00,34.7,34.71,34.65,34.66,160800.0,26.0047,26.0122,25.9672,25.9747,160800.0
2010-12-27 15:30:00,34.65,34.69,34.65,34.66,110000.0,25.9672,25.9972,25.9672,25.9747,110000.0
2010-12-27 15:40:00,34.66,34.67,34.65,34.66,99600.0,25.9747,25.9822,25.9672,25.9747,99600.0
2010-12-27 15:50:00,34.66,34.67,34.61,34.65,362100.0,25.9747,25.9822,25.9372,25.9672,362100.0
2010-12-28 09:30:00,35.38,35.48,35.23,35.32,2554700.0,26.5143,26.5892,26.4019,26.4693,2554700.0
2010-12-28 09:40:00,35.33,35.45,35.21,35.36,987000.0,26.4768,26.5667,26.3869,26.4993,987000.0
2010-12-28 09:50:00,35.35,35.36,35.22,35.32,740700.0,26.4918,26.4993,26.3944,26.4693,740700.0
2010-12-28 10:00:00,35.31,35.46,35.24,35.29,1394500.0,26.4618,26.5742,26.4094,26.4468,1394500.0
2010-12-28 10:10:00,35.29,35.44,35.28,35.38,439900.0,26.4468,26.5592,26.4393,26.5143,439900.0
2010-12-28 10:20:00,35.38,35.4,35.32,35.34,383600.0,26.5143,26.5293,26.4693,26.4843,383600.0
2010-12-28 10:30:00,35.33,35.35,35.26,35.28,833000.0,26.4768,26.4918,26.4244,26.4393,833000.0
2010-12-28 10:40:00,35.28,35.32,35.27,35.3,262500.0,26.4393,26.4693,26.4318,26.4543,262500.0
2010-12-28 10:50:00,35.29,35.3,35.07,35.09,820000.0,26.4468,26.4543,26.282,26.297,820000.0
2010-12-28 11:00:00,35.1,35.26,35.1,35.25,826600.0,26.3044,26.4244,26.3044,26.4169,826600.0
2010-12-28 11:10:00,35.25,35.27,35.21,35.24,532300.0,26.4169,26.4318,26.3869,26.4094,532300.0
2010-12-28 11:20:00,35.24,35.32,35.23,35.3,529800.0,26.4094,26.4693,26.4019,26.4543,529800.0
2010-12-28 11:30:00,35.29,35.32,35.26,35.26,285800.0,26.4468,26.4693,26.4244,26.4244,285800.0
2010-12-28 11:40:00,35.26,35.35,35.26,35.34,355300.0,26.4244,26.4918,26.4244,26.4843,355300.0
2010-12-28 11:50:00,35.33,35.45,35.33,35.4,688900.0,26.4768,26.5667,26.4768,26.5293,688900.0
2010-12-28 12:00:00,35.4,35.42,35.39,35.42,413800.0,26.5293,26.5443,26.5218,26.5443,413800.0
2010-12-28 12:10:00,35.42,35.5,35.4,35.47,812800.0,26.5443,26.6042,26.5293,26.5817,812800.0
2010-12-28 12:20:00,35.46,35.55,35.42,35.49,930100.0,26.5742,26.6417,26.5443,26.5967,930100.0
2010-12-28 12:30:00,35.49,35.51,35.44,35.48,574300.0,26.5967,26.6117,26.5592,26.5892,574300.0
2010-12-28 12:40:00,35.48,35.58,35.47,35.56,562700.0,26.5892,26.6642,26.5817,26.6492,562700.0
2010-12-28 12:50:00,35.57,35.67,35.56,35.66,1052300.0,26.6567,26.7316,26.6492,26.7241,1052300.0
2010-12-28 13:00:00,35.65,35.66,35.54,35.6,581100.0,26.7166,26.7241,26.6342,26.6792,581100.0
2010-12-28 13:10:00,35.6,35.67,35.59,35.64,306000.0,26.6792,26.7316,26.6717,26.7091,306000.0
2010-12-28 13:20:00,35.65,35.67,35.58,35.6,442000.0,26.7166,26.7316,26.6642,26.6792,442000.0
2010-12-28 13:30:00,35.59,35.64,35.59,35.6,231900.0,26.6717,26.7091,26.6717,26.6792,231900.0
2010-12-28 13:40:00,35.61,35.62,35.48,35.51,375600.0,26.6866,26.6941,26.5892,26.6117,375600.0
2010-12-28 13:50:00,35.51,35.55,35.49,35.54,265700.0,26.6117,26.6417,26.5967,26.6342,265700.0
2010-12-28 14:00:00,35.54,35.56,35.51,35.51,192900.0,26.6342,26.6492,26.6117,26.6117,192900.0
2010-12-28 14:10:00,35.51,35.58,35.51,35.55,159200.0,26.6117,26.6642,26.6117,26.6417,159200.0
2010-12-28 14:20:00,35.56,35.56,35.51,35.51,165000.0,26.6492,26.6492,26.6117,26.6117,165000.0
2010-12-28 14:30:00,35.51,35.53,35.4,35.45,372200.0,26.6117,26.6267,26.5293,26.5667,372200.0
2010-12-28 14:40:00,35.45,35.47,35.37,35.39,443500.0,26.5667,26.5817,26.5068,26.5218,443500.0
2010-12-28 14:50:00,35.39,35.46,35.39,35.46,206700.0,26.5218,26.5742,26.5218,26.5742,206700.0
2010-12-28 15:00:00,35.45,35.46,35.4,35.43,216100.0,26.5667,26.5742,26.5293,26.5518,216100.0
2010-12-28 15:10:00,35.42,35.46,35.41,35.42,184500.0,26.5443,26.5742,26.5368,26.5443,184500.0
2010-12-28 15:20:00,35.42,35.49,35.36,35.47,245100.0,26.5443,26.5967,26.4993,26.5817,245100.0
2010-12-28 15:30:00,35.47,35.49,35.39,35.42,265100.0,26.5817,26.5967,26.5218,26.5443,265100.0
2010-12-28 15:40:00,35.42,35.43,35.31,35.35,474000.0,26.5443,26.5518,26.4618,26.4918,474000.0
2010-12-28 15:50:00,35.35,35.36,35.25,35.27,971300.0,26.4918,26.4993,26.4169,26.4318,971300.0
2010-12-29 09:30:00,35.46,35.57,35.43,35.48,1159100.0,26.5742,26.6567,26.5518,26.5892,1159100.0
2010-12-29 09:40:00,35.48,35.48,35.25,35.42,641800.0,26.5892,26.5892,26.4169,26.5443,641800.0
2010-12-29 09:50:00,35.42,35.5,35.4,35.44,362700.0,26.5443,26.6042,26.5293,26.5592,362700.0
2010-12-29 10:00:00,35.45,35.49,35.37,35.44,600700.0,26.5667,26.5967,26.5068,26.5592,600700.0
2010-12-29 10:10:00,35.44,35.64,35.43,35.62,431200.0,26.5592,26.7091,26.5518,26.6941,431200.0
2010-12-29 10:20:00,35.62,35.67,35.53,35.57,667600.0,26.6941,26.7316,26.6267,26.6567,667600.0
2010-12-29 10:30:00,35.57,35.61,35.52,35.52,373000.0,26.6567,26.6866,26.6192,26.6192,373000.0
2010-12-29 10:40:00,35.52,35.67,35.5,35.67,359400.0,26.6192,26.7316,26.6042,26.7316,359400.0
2010-12-29 10:50:00,35.67,35.72,35.61,35.7,569700.0,26.7316,26.7691,26.6866,26.7541,569700.0
2010-12-29 11:00:00,35.7,35.79,35.67,35.78,504600.0,26.7541,26.8215,26.7316,26.814,504600.0
2010-12-29 11:10:00,35.77,35.88,35.74,35.86,587500.0,26.8066,26.889,26.7841,26.874,587500.0
2010-12-29 11:20:00,35.86,35.87,35.8,35.81,388200.0,26.874,26.8815,26.829,26.8365,388200.0
2010-12-29 11:30:00,35.8,35.85,35.75,35.85,275900.0,26.829,26.8665,26.7916,26.8665,275900.0
2010-12-29 11:40:00,35.85,35.93,35.84,35.92,377500.0,26.8665,26.9265,26.859,26.919,377500.0
2010-12-29 11:50:00,35.92,35.92,35.87,35.91,326200.0,26.919,26.919,26.8815,26.9115,326200.0
2010-12-29 12:00:00,35.91,35.94,35.89,35.94,621200.0,26.9115,26.934,26.8965,26.934,621200.0
2010-12-29 12:10:00,35.94,35.98,35.92,35.97,417300.0,26.934,26.9639,26.919,26.9564,417300.0
2010-12-29 12:20:00,35.98,36.04,35.93,35.93,988700.0,26.9639,27.0089,26.9265,26.9265,988700.0
2010-12-29 12:30:00,35.93,35.99,35.85,35.89,546400.0,26.9265,26.9714,26.8665,26.8965,546400.0
2010-12-29 12:40:00,35.9,35.94,35.88,35.89,177900.0,26.904,26.934,26.889,26.8965,177900.0
2010-12-29 12:50:00,35.9,35.97,35.89,35.96,280400.0,26.904,26.9564,26.8965,26.9489,280400.0
2010-12-29 13:00:00,35.95,36.09,35.95,36.0,528400.0,26.9414,27.0464,26.9414,26.9789,528400.0
2010-12-29 13:10:00,35.99,36.09,35.99,36.09,476600.0,26.9714,27.0464,26.9714,27.0464,476600.0
2010-12-29 13:20:00,36.09,36.09,36.01,36.05,161100.0,27.0464,27.0464,26.9864,27.0164,161100.0
2010-12-29 13:30:00,36.06,36.09,36.05,36.08,237300.0,27.0239,27.0464,27.0164,27.0389,237300.0
2010-12-29 13:40:00,36.07,36.13,36.07,36.11,389900.0,27.0314,27.0763,27.0314,27.0614,389900.0
2010-12-29 13:50:00,36.11,36.11,36.0,36.04,298300.0,27.0614,27.0614,26.9789,27.0089,298300.0
2010-12-29 14:00:00,36.04,36.1,36.01,36.1,232900.0,27.0089,27.0539,26.9864,27.0539,232900.0
2010-12-29 14:10:00,36.1,36.11,36.02,36.06,271300.0,27.0539,27.0614,26.9939,27.0239,271300.0
2010-12-29 14:20:00,36.05,36.1,35.99,36.08,407100.0,27.0164,27.0539,26.9714,27.0389,407100.0
2010-12-29 14:30:00,36.08,36.08,35.93,35.94,323200.0,27.0389,27.0389,26.9265,26.934,323200.0
2010-12-29 14:40:00,35.93,36.09,35.93,36.08,314900.0,26.9265,27.0464,26.9265,27.0389,314900.0
2010-12-29 14:50:00,36.09,36.25,36.06,36.22,495600.0,27.0464,27.1663,27.0239,27.1438,495600.0
2010-12-29 15:00:00,36.23,36.28,36.17,36.26,563800.0,27.1513,27.1888,27.1063,27.1738,563800.0
2010-12-29 15:10:00,36.27,36.3,36.22,36.24,819900.0,27.1813,27.2037,27.1438,27.1588,819900.0
2010-12-29 15:20:00,36.23,36.27,36.15,36.2,634100.0,27.1513,27.1813,27.0913,27.1288,634100.0
2010-12-29 15:30:00,36.2,36.22,36.12,36.14,760500.0,27.1288,27.1438,27.0688,27.0838,760500.0
2010-12-29 15:40:00,36.14,36.16,36.0,36.05,638100.0,27.0838,27.0988,26.9789,27.0164,638100.0
2010-12-29 15:50:00,36.06,36.08,36.0,36.0,1044100.0,27.0239,27.0389,26.9789,26.9789,1044100.0
2010-12-30 09:30:00,36.1,36.27,36.02,36.2,582800.0,27.0539,27.1813,26.9939,27.1288,582800.0
2010-12-30 09:40:00,36.21,36.24,36.07,36.14,386500.0,27.1363,27.1588,27.0314,27.0838,386500.0
2010-12-30 09:50:00,36.15,36.35,36.14,36.29,813100.0,27.0913,27.2412,27.0838,27.1962,813100.0
2010-12-30 10:00:00,36.3,36.49,36.29,36.44,862000.0,27.2037,27.3461,27.1962,27.3087,862000.0
2010-12-30 10:10:00,36.44,36.52,36.43,36.44,848800.0,27.3087,27.3686,27.3012,27.3087,848800.0
2010-12-30 10:20:00,36.44,36.55,36.37,36.5,705900.0,27.3087,27.3911,27.2562,27.3536,705900.0
2010-12-30 10:30:00,36.5,36.58,36.46,36.52,485500.0,27.3536,27.4136,27.3236,27.3686,485500.0
2010-12-30 10:40:00,36.53,36.53,36.34,36.49,546900.0,27.3761,27.3761,27.2337,27.3461,546900.0
2010-12-30 10:50:00,36.5,36.52,36.4,36.45,323300.0,27.3536,27.3686,27.2787,27.3162,323300.0
2010-12-30 11:00:00,36.44,36.5,36.4,36.42,226800.0,27.3087,27.3536,27.2787,27.2937,226800.0
2010-12-30 11:10:00,36.42,36.42,36.36,36.42,335600.0,27.2937,27.2937,27.2487,27.2937,335600.0
2010-12-30 11:20:00,36.42,36.42,36.31,36.4,297400.0,27.2937,27.2937,27.2112,27.2787,297400.0
2010-12-30 11:30:00,36.4,36.44,36.3,36.41,378900.0,27.2787,27.3087,27.2037,27.2862,378900.0
2010-12-30 11:40:00,36.43,36.49,36.37,36.42,317000.0,27.3012,27.3461,27.2562,27.2937,317000.0
2010-12-30 11:50:00,36.42,36.51,36.41,36.49,385500.0,27.2937,27.3611,27.2862,27.3461,385500.0
2010-12-30 12:00:00,36.49,36.5,36.47,36.48,217100.0,27.3461,27.3536,27.3311,27.3386,217100.0
2010-12-30 12:10:00,36.47,36.51,36.45,36.5,212600.0,27.3311,27.3611,27.3162,27.3536,212600.0
2010-12-30 12:20:00,36.49,36.53,36.46,36.49,204400.0,27.3461,27.3761,27.3236,27.3461,204400.0
2010-12-30 12:30:00,36.49,36.5,36.39,36.45,189400.0,27.3461,27.3536,27.2712,27.3162,189400.0
2010-12-30 12:40:00,36.44,36.47,36.4,36.44,163600.0,27.3087,27.3311,27.2787,27.3087,163600.0
2010-12-30 12:50:00,36.44,36.47,36.43,36.46,111900.0,27.3087,27.3311,27.3012,27.3236,111900.0
2010-12-30 13:00:00,36.46,36.47,36.43,36.44,77100.0,27.3236,27.3311,27.3012,27.3087,77100.0
2010-12-30 13:10:00,36.44,36.5,36.4,36.41,289700.0,27.3087,27.3536,27.2787,27.2862,289700.0
2010-12-30 13:20:00,36.4,36.44,36.35,36.42,179900.0,27.2787,27.3087,27.2412,27.2937,179900.0
2010-12-30 13:30:00,36.41,36.44,36.4,36.41,71200.0,27.2862,27.3087,27.2787,27.2862,71200.0
2010-12-30 13:40:00,36.4,36.41,36.36,36.36,125900.0,27.2787,27.2862,27.2487,27.2487,125900.0
2010-12-30 13:50:00,36.37,36.38,36.33,36.38,246400.0,27.2562,27.2637,27.2262,27.2637,246400.0
2010-12-30 14:00:00,36.38,36.45,36.37,36.38,203600.0,27.2637,27.3162,27.2562,27.2637,203600.0
2010-12-30 14:10:00,36.38,36.38,36.33,36.38,115400.0,27.2637,27.2637,27.2262,27.2637,115400.0
2010-12-30 14:20:00,36.38,36.5,36.37,36.49,177100.0,27.2637,27.3536,27.2562,27.3461,177100.0
2010-12-30 14:30:00,36.5,36.55,36.43,36.52,395700.0,27.3536,27.3911,27.3012,27.3686,395700.0
2010-12-30 14:40:00,36.53,36.68,36.48,36.67,443600.0,27.3761,27.4885,27.3386,27.481,443600.0
2010-12-30 14:50:00,36.67,36.74,36.64,36.7,335500.0,27.481,27.5335,27.4585,27.5035,335500.0
2010-12-30 15:00:00,36.69,36.86,36.68,36.83,586500.0,27.496,27.6234,27.4885,27.6009,586500.0
2010-12-30 15:10:00,36.83,36.93,36.73,36.78,838500.0,27.6009,27.6759,27.526,27.5635,838500.0
2010-12-30 15:20:00,36.78,36.86,36.77,36.85,477300.0,27.5635,27.6234,27.556,27.6159,477300.0
2010-12-30 15:30:00,36.84,36.85,36.77,36.79,359200.0,27.6084,27.6159,27.556,27.571,359200.0
2010-12-30 15:40:00,36.79,36.96,36.77,36.92,872900.0,27.571,27.6984,27.556,27.6684,872900.0
2010-12-30 15:50:00,36.91,36.98,36.83,36.86,1266000.0,27.6609,27.7133,27.6009,27.6234,1266000.0
2010-12-31 09:30:00,36.84,36.96,36.78,36.79,378500.0,27.6084,27.6984,27.5635,27.571,378500.0
2010-12-31 09:40:00,36.79,36.9,36.73,36.8,317000.0,27.571,27.6534,27.526,27.5785,317000.0
2010-12-31 09:50:00,36.79,36.8,36.65,36.72,342600.0,27.571,27.5785,27.466,27.5185,342600.0
2010-12-31 10:00:00,36.72,36.85,36.66,36.8,218800.0,27.5185,27.6159,27.4735,27.5785,218800.0
2010-12-31 10:10:00,36.8,36.9,36.78,36.79,299800.0,27.5785,27.6534,27.5635,27.571,299800.0
2010-12-31 10:20:00,36.79,36.8,36.67,36.68,285300.0,27.571,27.5785,27.481,27.4885,285300.0
2010-12-31 10:30:00,36.67,36.71,36.65,36.65,185200.0,27.481,27.511,27.466,27.466,185200.0
2010-12-31 10:40:00,36.66,36.69,36.57,36.59,318100.0,27.4735,27.496,27.4061,27.4211,318100.0
2010-12-31 10:50:00,36.6,36.73,36.59,36.73,254700.0,27.4286,27.526,27.4211,27.526,254700.0
2010-12-31 11:00:00,36.73,36.73,36.67,36.71,123800.0,27.526,27.526,27.481,27.511,123800.0
2010-12-31 11:10:00,36.71,36.72,36.61,36.69,282600.0,27.511,27.5185,27.4361,27.496,282600.0
2010-12-31 11:20:00,36.69,36.71,36.68,36.7,91300.0,27.496,27.511,27.4885,27.5035,91300.0
2010-12-31 11:30:00,36.71,36.8,36.7,36.74,109400.0,27.511,27.5785,27.5035,27.5335,109400.0
2010-12-31 11:40:00,36.73,36.78,36.69,36.78,85200.0,27.526,27.5635,27.496,27.5635,85200.0
2010-12-31 11:50:00,36.77,36.8,36.7,36.78,100400.0,27.556,27.5785,27.5035,27.5635,100400.0
2010-12-31 12:00:00,36.8,36.84,36.79,36.83,94900.0,27.5785,27.6084,27.571,27.6009,94900.0
2010-12-31 12:10:00,36.83,36.83,36.82,36.82,76600.0,27.6009,27.6009,27.5934,27.5934,76600.0
2010-12-31 12:20:00,36.83,36.87,36.82,36.84,126300.0,27.6009,27.6309,27.5934,27.6084,126300.0
2010-12-31 12:30:00,36.83,36.85,36.82,36.83,46700.0,27.6009,27.6159,27.5934,27.6009,46700.0
2010-12-31 12:40:00,36.82,36.87,36.82,36.83,100300.0,27.5934,27.6309,27.5934,27.6009,100300.0
2010-12-31 12:50:00,36.82,36.84,36.82,36.83,52500.0,27.5934,27.6084,27.5934,27.6009,52500.0
2010-12-31 13:00:00,36.83,36.87,36.77,36.8,116400.0,27.6009,27.6309,27.556,27.5785,116400.0
2010-12-31 13:10:00,36.81,36.81,36.79,36.8,28400.0,27.5859,27.5859,27.571,27.5785,28400.0
2010-12-31 13:20:00,36.79,36.81,36.79,36.8,55700.0,27.571,27.5859,27.571,27.5785,55700.0
2010-12-31 13:30:00,36.79,36.81,36.79,36.79,83300.0,27.571,27.5859,27.571,27.571,83300.0
2010-12-31 13:40:00,36.8,36.8,36.79,36.8,28900.0,27.5785,27.5785,27.571,27.5785,28900.0
2010-12-31 13:50:00,36.8,36.85,36.79,36.84,58200.0,27.5785,27.6159,27.571,27.6084,58200.0
2010-12-31 14:00:00,36.85,36.87,36.75,36.76,111200.0,27.6159,27.6309,27.541,27.5485,111200.0
2010-12-31 14:10:00,36.76,36.85,36.76,36.79,66100.0,27.5485,27.6159,27.5485,27.571,66100.0
2010-12-31 14:20:00,36.79,36.84,36.78,36.83,59000.0,27.571,27.6084,27.5635,27.6009,59000.0
2010-12-31 14:30:00,36.84,36.84,36.78,36.83,50100.0,27.6084,27.6084,27.5635,27.6009,50100.0
2010-12-31 14:40:00,36.83,36.87,36.82,36.87,50500.0,27.6009,27.6309,27.5934,27.6309,50500.0
2010-12-31 14:50:00,36.86,36.86,36.81,36.85,69800.0,27.6234,27.6234,27.5859,27.6159,69800.0
2010-12-31 15:00:00,36.85,36.9,36.84,36.9,103700.0,27.6159,27.6534,27.6084,27.6534,103700.0
2010-12-31 15:10:00,36.9,36.95,36.86,36.9,166500.0,27.6534,27.6909,27.6234,27.6534,166500.0
2010-12-31 15:20:00,36.9,36.91,36.84,36.84,96900.0,27.6534,27.6609,27.6084,27.6084,96900.0
2010-12-31 15:30:00,36.84,36.92,36.82,36.9,149000.0,27.6084,27.6684,27.5934,27.6534,149000.0
2010-12-31 15:40:00,36.9,36.92,36.83,36.84,195400.0,27.6534,27.6684,27.6009,27.6084,195400.0
2010-12-31 15:50:00,36.84,36.88,36.82,36.85,336600.0,27.6084,27.6384,27.5934,27.6159,336600.0
2011-01-03 09:30:00,37.31,37.54,37.28,37.54,2411400.0,27.9607,28.133,27.9382,28.133,2411400.0
2011-01-03 09:40:00,37.54,37.67,37.44,37.53,1880800.0,28.133,28.2304,28.0581,28.1255,1880800.0
2011-01-03 09:50:00,37.54,37.61,37.45,37.51,1033200.0,28.133,28.1855,28.0656,28.1105,1033200.0
2011-01-03 10:00:00,37.51,37.83,37.49,37.83,979000.0,28.1105,28.3503,28.0955,28.3503,979000.0
2011-01-03 10:10:00,37.82,38.0,37.81,37.95,1462500.0,28.3429,28.4777,28.3354,28.4403,1462500.0
2011-01-03 10:20:00,37.95,37.99,37.71,37.72,1049900.0,28.4403,28.4703,28.2604,28.2679,1049900.0
2011-01-03 10:30:00,37.71,37.82,37.71,37.77,839600.0,28.2604,28.3429,28.2604,28.3054,839600.0
2011-01-03 10:40:00,37.77,37.84,37.71,37.71,428500.0,28.3054,28.3578,28.2604,28.2604,428500.0
2011-01-03 10:50:00,37.72,37.76,37.68,37.74,543900.0,28.2679,28.2979,28.2379,28.2829,543900.0
2011-01-03 11:00:00,37.74,37.74,37.58,37.64,911500.0,28.2829,28.2829,28.163,28.208,911500.0
2011-01-03 11:10:00,37.63,37.68,37.58,37.66,362300.0,28.2005,28.2379,28.163,28.2229,362300.0
2011-01-03 11:20:00,37.66,37.66,37.6,37.64,318300.0,28.2229,28.2229,28.178,28.208,318300.0
2011-01-03 11:30:00,37.64,37.65,37.57,37.63,346700.0,28.208,28.2155,28.1555,28.2005,346700.0
2011-01-03 11:40:00,37.62,37.63,37.57,37.59,454300.0,28.193,28.2005,28.1555,28.1705,454300.0
2011-01-03 11:50:00,37.6,37.63,37.59,37.61,573400.0,28.178,28.2005,28.1705,28.1855,573400.0
2011-01-03 12:00:00,37.6,37.63,37.56,37.56,367100.0,28.178,28.2005,28.148,28.148,367100.0
2011-01-03 12:10:00,37.56,37.57,37.32,37.33,851200.0,28.148,28.1555,27.9681,27.9756,851200.0
2011-01-03 12:20:00,37.32,37.37,37.3,37.35,558800.0,27.9681,28.0056,27.9532,27.9906,558800.0
2011-01-03 12:30:00,37.36,37.49,37.35,37.47,358100.0,27.9981,28.0955,27.9906,28.0806,358100.0
2011-01-03 12:40:00,37.46,37.49,37.42,37.42,207400.0,28.0731,28.0955,28.0431,28.0431,207400.0
2011-01-03 12:50:00,37.42,37.46,37.38,37.41,216300.0,28.0431,28.0731,28.0131,28.0356,216300.0
2011-01-03 13:00:00,37.41,37.49,37.41,37.45,180800.0,28.0356,28.0955,28.0356,28.0656,180800.0
2011-01-03 13:10:00,37.45,37.46,37.42,37.43,127500.0,28.0656,28.0731,28.0431,28.0506,127500.0
2011-01-03 13:20:00,37.43,37.45,37.41,37.43,153400.0,28.0506,28.0656,28.0356,28.0506,153400.0
2011-01-03 13:30:00,37.44,37.44,37.4,37.4,159300.0,28.0581,28.0581,28.0281,28.0281,159300.0
2011-01-03 13:40:00,37.4,37.41,37.39,37.4,216900.0,28.0281,28.0356,28.0206,28.0281,216900.0
2011-01-03 13:50:00,37.4,37.43,37.39,37.42,174300.0,28.0281,28.0506,28.0206,28.0431,174300.0
2011-01-03 14:00:00,37.42,37.45,37.42,37.44,203200.0,28.0431,28.0656,28.0431,28.0581,203200.0
2011-01-03 14:10:00,37.44,37.49,37.43,37.49,169900.0,28.0581,28.0955,28.0506,28.0955,169900.0
2011-01-03 14:20:00,37.48,37.56,37.44,37.5,440800.0,28.0881,28.148,28.0581,28.103,440800.0
2011-01-03 14:30:00,37.5,37.53,37.45,37.53,174400.0,28.103,28.1255,28.0656,28.1255,174400.0
2011-01-03 14:40:00,37.52,37.53,37.43,37.44,185500.0,28.118,28.1255,28.0506,28.0581,185500.0
2011-01-03 14:50:00,37.44,37.48,37.4,37.45,215500.0,28.0581,28.0881,28.0281,28.0656,215500.0
2011-01-03 15:00:00,37.45,37.5,37.34,37.36,256900.0,28.0656,28.103,27.9831,27.9981,256900.0
2011-01-03 15:10:00,37.36,37.4,37.31,37.32,364700.0,27.9981,28.0281,27.9607,27.9681,364700.0
2011-01-03 15:20:00,37.31,37.32,37.03,37.06,806800.0,27.9607,27.9681,27.7508,27.7733,806800.0
2011-01-03 15:30:00,37.06,37.23,37.03,37.21,685000.0,27.7733,27.9007,27.7508,27.8857,685000.0
2011-01-03 15:40:00,37.2,37.24,37.13,37.13,439400.0,27.8782,27.9082,27.8258,27.8258,439400.0
2011-01-03 15:50:00,37.13,37.19,37.04,37.08,740800.0,27.8258,27.8707,27.7583,27.7883,740800.0
2011-01-04 09:30:00,37.1,37.16,37.01,37.03,1172500.0,27.8033,27.8482,27.7358,27.7508,1172500.0
2011-01-04 09:40:00,37.04,37.04,36.68,36.75,942200.0,27.7583,27.7583,27.4885,27.541,942200.0
2011-01-04 09:50:00,36.76,36.94,36.75,36.81,709700.0,27.5485,27.6834,27.541,27.5859,709700.0
2011-01-04 10:00:00,36.82,36.9,36.81,36.9,399500.0,27.5934,27.6534,27.5859,27.6534,399500.0
2011-01-04 10:10:00,36.9,36.91,36.82,36.83,415600.0,27.6534,27.6609,27.5934,27.6009,415600.0
2011-01-04 10:20:00,36.82,37.1,36.82,37.08,676400.0,27.5934,27.8033,27.5934,27.7883,676400.0
2011-01-04 10:30:00,37.08,37.17,37.06,37.08,896300.0,27.7883,27.8557,27.7733,27.7883,896300.0
2011-01-04 10:40:00,37.08,37.5,37.07,37.26,2926300.0,27.7883,28.103,27.7808,27.9232,2926300.0
2011-01-04 10:50:00,37.26,37.45,37.22,37.39,2126100.0,27.9232,28.0656,27.8932,28.0206,2126100.0
2011-01-04 11:00:00,37.39,37.78,37.37,37.6,2266000.0,28.0206,28.3129,28.0056,28.178,2266000.0
2011-01-04 11:10:00,37.6,37.6,37.5,37.6,1291100.0,28.178,28.178,28.103,28.178,1291100.0
2011-01-04 11:20:00,37.59,37.72,37.59,37.63,894900.0,28.1705,28.2679,28.1705,28.2005,894900.0
2011-01-04 11:30:00,37.62,37.66,37.5,37.56,1545800.0,28.193,28.2229,28.103,28.148,1545800.0
2011-01-04 11:40:00,37.55,37.75,37.54,37.74,687300.0,28.1405,28.2904,28.133,28.2829,687300.0
2011-01-04 11:50:00,37.73,37.73,37.55,37.58,454800.0,28.2754,28.2754,28.1405,28.163,454800.0
2011-01-04 12:00:00,37.58,37.6,37.05,37.13,1637900.0,28.163,28.178,27.7658,27.8258,1637900.0
2011-01-04 12:10:00,37.13,37.44,37.12,37.32,948200.0,27.8258,28.0581,27.8183,27.9681,948200.0
2011-01-04 12:20:00,37.32,37.35,37.0,37.25,1051300.0,27.9681,27.9906,27.7283,27.9157,1051300.0
2011-01-04 12:30:00,37.25,37.28,37.16,37.2,350100.0,27.9157,27.9382,27.8482,27.8782,350100.0
2011-01-04 12:40:00,37.19,37.22,37.09,37.14,583000.0,27.8707,27.8932,27.7958,27.8333,583000.0
2011-01-04 12:50:00,37.15,37.38,37.15,37.35,696900.0,27.8407,28.0131,27.8407,27.9906,696900.0
2011-01-04 13:00:00,37.35,37.39,37.35,37.36,282200.0,27.9906,28.0206,27.9906,27.9981,282200.0
2011-01-04 13:10:00,37.36,37.48,37.35,37.44,294100.0,27.9981,28.0881,27.9906,28.0581,294100.0
2011-01-04 13:20:00,37.44,37.44,37.39,37.4,317800.0,28.0581,28.0581,28.0206,28.0281,317800.0
2011-01-04 13:30:00,37.4,37.45,37.38,37.4,190800.0,28.0281,28.0656,28.0131,28.0281,190800.0
2011-01-04 13:40:00,37.4,37.42,37.35,37.4,318000.0,28.0281,28.0431,27.9906,28.0281,318000.0
2011-01-04 13:50:00,37.41,37.5,37.38,37.46,238300.0,28.0356,28.103,28.0131,28.0731,238300.0
2011-01-04 14:00:00,37.45,37.5,37.32,37.49,234200.0,28.0656,28.103,27.9681,28.0955,234200.0
2011-01-04 14:10:00,37.49,37.52,37.43,37.5,374700.0,28.0955,28.118,28.0506,28.103,374700.0
2011-01-04 14:20:00,37.5,37.67,37.49,37.64,442100.0,28.103,28.2304,28.0955,28.208,442100.0
2011-01-04 14:30:00,37.64,37.66,37.53,37.53,265700.0,28.208,28.2229,28.1255,28.1255,265700.0
2011-01-04 14:40:00,37.53,37.6,37.51,37.55,170500.0,28.1255,28.178,28.1105,28.1405,170500.0
2011-01-04 14:50:00,37.56,37.65,37.55,37.58,404000.0,28.148,28.2155,28.1405,28.163,404000.0
2011-01-04 15:00:00,37.58,37.64,37.55,37.6,209700.0,28.163,28.208,28.1405,28.178,209700.0
2011-01-04 15:10:00,37.61,37.72,37.58,37.71,559200.0,28.1855,28.2679,28.163,28.2604,559200.0
2011-01-04 15:20:00,37.71,37.9,37.71,37.75,942800.0,28.2604,28.4028,28.2604,28.2904,942800.0
2011-01-04 15:30:00,37.76,37.89,37.74,37.88,831500.0,28.2979,28.3953,28.2829,28.3878,831500.0
2011-01-04 15:40:00,37.88,37.99,37.4,37.92,1447900.0,28.3878,28.4703,28.0281,28.4178,1447900.0
2011-01-04 15:50:00,37.92,37.93,37.2,37.87,851200.0,28.4178,28.4253,27.8782,28.3803,851200.0
2011-01-05 09:30:00,37.47,37.77,37.47,37.77,1598100.0,28.0806,28.3054,28.0806,28.3054,1598100.0
2011-01-05 09:40:00,37.77,37.87,37.73,37.85,743000.0,28.3054,28.3803,28.2754,28.3653,743000.0
2011-01-05 09:50:00,37.85,37.9,37.75,37.84,1060400.0,28.3653,28.4028,28.2904,28.3578,1060400.0
2011-01-05 10:00:00,37.84,37.95,37.84,37.91,726400.0,28.3578,28.4403,28.3578,28.4103,726400.0
2011-01-05 10:10:00,37.91,37.92,37.77,37.83,628500.0,28.4103,28.4178,28.3054,28.3503,628500.0
2011-01-05 10:20:00,37.83,37.87,37.74,37.79,490700.0,28.3503,28.3803,28.2829,28.3204,490700.0
2011-01-05 10:30:00,37.79,37.9,37.71,37.79,456000.0,28.3204,28.4028,28.2604,28.3204,456000.0
2011-01-05 10:40:00,37.79,37.8,37.76,37.77,132100.0,28.3204,28.3279,28.2979,28.3054,132100.0
2011-01-05 10:50:00,37.78,37.8,37.73,37.76,257900.0,28.3129,28.3279,28.2754,28.2979,257900.0
2011-01-05 11:00:00,37.76,37.79,37.66,37.71,514000.0,28.2979,28.3204,28.2229,28.2604,514000.0
2011-01-05 11:10:00,37.71,37.84,37.68,37.78,434600.0,28.2604,28.3578,28.2379,28.3129,434600.0
2011-01-05 11:20:00,37.78,37.82,37.75,37.76,218800.0,28.3129,28.3429,28.2904,28.2979,218800.0
2011-01-05 11:30:00,37.77,37.78,37.75,37.77,169300.0,28.3054,28.3129,28.2904,28.3054,169300.0
2011-01-05 11:40:00,37.77,37.85,37.77,37.79,410100.0,28.3054,28.3653,28.3054,28.3204,410100.0
2011-01-05 11:50:00,37.8,37.82,37.76,37.8,331000.0,28.3279,28.3429,28.2979,28.3279,331000.0
2011-01-05 12:00:00,37.8,37.9,37.76,37.9,385600.0,28.3279,28.4028,28.2979,28.4028,385600.0
2011-01-05 12:10:00,37.9,37.95,37.85,37.87,467000.0,28.4028,28.4403,28.3653,28.3803,467000.0
2011-01-05 12:20:00,37.88,38.09,37.87,37.94,1655500.0,28.3878,28.5452,28.3803,28.4328,1655500.0
2011-01-05 12:30:00,37.95,37.96,37.81,37.94,721400.0,28.4403,28.4478,28.3354,28.4328,721400.0
2011-01-05 12:40:00,37.93,38.19,37.92,38.1,681900.0,28.4253,28.6201,28.4178,28.5527,681900.0
2011-01-05 12:50:00,38.1,38.26,38.05,38.25,913900.0,28.5527,28.6726,28.5152,28.6651,913900.0
2011-01-05 13:00:00,38.25,38.3,38.17,38.19,625200.0,28.6651,28.7026,28.6051,28.6201,625200.0
2011-01-05 13:10:00,38.19,38.2,38.05,38.08,362000.0,28.6201,28.6276,28.5152,28.5377,362000.0
2011-01-05 13:20:00,38.08,38.08,37.86,37.95,827600.0,28.5377,28.5377,28.3728,28.4403,827600.0
2011-01-05 13:30:00,37.95,38.0,37.9,38.0,245700.0,28.4403,28.4777,28.4028,28.4777,245700.0
2011-01-05 13:40:00,37.99,38.09,37.96,38.07,387500.0,28.4703,28.5452,28.4478,28.5302,387500.0
2011-01-05 13:50:00,38.08,38.14,38.05,38.1,359100.0,28.5377,28.5827,28.5152,28.5527,359100.0
2011-01-05 14:00:00,38.1,38.14,38.06,38.09,280500.0,28.5527,28.5827,28.5227,28.5452,280500.0
2011-01-05 14:10:00,38.1,38.15,38.0,38.07,298700.0,28.5527,28.5902,28.4777,28.5302,298700.0
2011-01-05 14:20:00,38.07,38.09,38.01,38.04,243600.0,28.5302,28.5452,28.4852,28.5077,243600.0
2011-01-05 14:30:00,38.04,38.08,38.01,38.02,439600.0,28.5077,28.5377,28.4852,28.4927,439600.0
2011-01-05 14:40:00,38.01,38.02,37.94,37.98,331600.0,28.4852,28.4927,28.4328,28.4628,331600.0
2011-01-05 14:50:00,37.98,38.09,37.95,38.08,387300.0,28.4628,28.5452,28.4403,28.5377,387300.0
2011-01-05 15:00:00,38.08,38.17,38.04,38.12,234900.0,28.5377,28.6051,28.5077,28.5677,234900.0
2011-01-05 15:10:00,38.13,38.16,38.1,38.13,346000.0,28.5752,28.5977,28.5527,28.5752,346000.0
2011-01-05 15:20:00,38.12,38.15,38.04,38.13,726300.0,28.5677,28.5902,28.5077,28.5752,726300.0
2011-01-05 15:30:00,38.13,38.24,38.1,38.19,396100.0,28.5752,28.6576,28.5527,28.6201,396100.0
2011-01-05 15:40:00,38.19,38.21,38.12,38.19,675500.0,28.6201,28.6351,28.5677,28.6201,675500.0
2011-01-05 15:50:00,38.18,38.28,38.07,38.08,1094400.0,28.6126,28.6876,28.5302,28.5377,1094400.0
2011-01-06 09:30:00,38.25,38.36,38.09,38.1,1469900.0,28.6651,28.7475,28.5452,28.5527,1469900.0
2011-01-06 09:40:00,38.09,38.47,38.07,38.44,1047900.0,28.5452,28.83,28.5302,28.8075,1047900.0
2011-01-06 09:50:00,38.45,38.7,38.44,38.57,1322300.0,28.815,29.0023,28.8075,28.9049,1322300.0
2011-01-06 10:00:00,38.58,38.97,38.57,38.76,1758600.0,28.9124,29.2047,28.9049,29.0473,1758600.0
2011-01-06 10:10:00,38.76,38.97,38.76,38.97,949200.0,29.0473,29.2047,29.0473,29.2047,949200.0
2011-01-06 10:20:00,38.97,39.29,38.96,39.23,3629400.0,29.2047,29.4445,29.1972,29.3995,3629400.0
2011-01-06 10:30:00,39.23,39.48,39.19,39.38,2742000.0,29.3995,29.5869,29.3696,29.5119,2742000.0
2011-01-06 10:40:00,39.39,39.39,39.19,39.2,1799300.0,29.5194,29.5194,29.3696,29.377,1799300.0
2011-01-06 10:50:00,39.2,39.2,38.98,39.03,2373400.0,29.377,29.377,29.2122,29.2496,2373400.0
2011-01-06 11:00:00,39.03,39.14,38.98,38.99,1324000.0,29.2496,29.3321,29.2122,29.2197,1324000.0
2011-01-06 11:10:00,38.98,39.24,38.94,39.22,1378100.0,29.2122,29.407,29.1822,29.392,1378100.0
2011-01-06 11:20:00,39.22,39.22,39.07,39.14,613100.0,29.392,29.392,29.2796,29.3321,613100.0
2011-01-06 11:30:00,39.15,39.2,39.12,39.17,439700.0,29.3396,29.377,29.3171,29.3546,439700.0
2011-01-06 11:40:00,39.17,39.22,39.13,39.15,492000.0,29.3546,29.392,29.3246,29.3396,492000.0
2011-01-06 11:50:00,39.15,39.18,39.1,39.1,418200.0,29.3396,29.3621,29.3021,29.3021,418200.0
2011-01-06 12:00:00,39.11,39.11,38.87,38.97,711100.0,29.3096,29.3096,29.1297,29.2047,711100.0
2011-01-06 12:10:00,38.97,38.98,38.85,38.89,924400.0,29.2047,29.2122,29.1147,29.1447,924400.0
2011-01-06 12:20:00,38.89,38.89,38.63,38.7,966000.0,29.1447,29.1447,28.9499,29.0023,966000.0
2011-01-06 12:30:00,38.7,38.76,38.63,38.63,378500.0,29.0023,29.0473,28.9499,28.9499,378500.0
2011-01-06 12:40:00,38.63,38.88,38.6,38.8,774200.0,28.9499,29.1372,28.9274,29.0773,774200.0
2011-01-06 12:50:00,38.84,38.96,38.81,38.94,374900.0,29.1073,29.1972,29.0848,29.1822,374900.0
2011-01-06 13:00:00,38.94,39.1,38.87,38.95,768800.0,29.1822,29.3021,29.1297,29.1897,768800.0
2011-01-06 13:10:00,38.95,38.99,38.89,38.97,299700.0,29.1897,29.2197,29.1447,29.2047,299700.0
2011-01-06 13:20:00,38.97,38.99,38.9,38.96,766600.0,29.2047,29.2197,29.1522,29.1972,766600.0
2011-01-06 13:30:00,38.97,39.0,38.9,38.99,274000.0,29.2047,29.2272,29.1522,29.2197,274000.0
2011-01-06 13:40:00,39.0,39.05,38.97,39.04,368100.0,29.2272,29.2646,29.2047,29.2571,368100.0
2011-01-06 13:50:00,39.03,39.1,39.01,39.08,264700.0,29.2496,29.3021,29.2347,29.2871,264700.0
2011-01-06 14:00:00,39.08,39.15,39.03,39.14,346700.0,29.2871,29.3396,29.2496,29.3321,346700.0
2011-01-06 14:10:00,39.15,39.15,39.07,39.13,254500.0,29.3396,29.3396,29.2796,29.3246,254500.0
2011-01-06 14:20:00,39.13,39.25,39.12,39.21,470100.0,29.3246,29.4145,29.3171,29.3845,470100.0
2011-01-06 14:30:00,39.2,39.23,39.18,39.18,257900.0,29.377,29.3995,29.3621,29.3621,257900.0
2011-01-06 14:40:00,39.18,39.19,39.05,39.12,622600.0,29.3621,29.3696,29.2646,29.3171,622600.0
2011-01-06 14:50:00,39.12,39.19,39.1,39.14,440000.0,29.3171,29.3696,29.3021,29.3321,440000.0
2011-01-06 15:00:00,39.14,39.26,39.13,39.24,667800.0,29.3321,29.422,29.3246,29.407,667800.0
2011-01-06 15:10:00,39.23,39.24,39.1,39.13,422700.0,29.3995,29.407,29.3021,29.3246,422700.0
2011-01-06 15:20:00,39.12,39.13,38.98,39.09,915900.0,29.3171,29.3246,29.2122,29.2946,915900.0
2011-01-06 15:30:00,39.09,39.09,38.9,38.9,532900.0,29.2946,29.2946,29.1522,29.1522,532900.0
2011-01-06 15:40:00,38.9,39.0,38.84,38.97,832400.0,29.1522,29.2272,29.1073,29.2047,832400.0
2011-01-06 15:50:00,38.96,38.96,38.76,38.86,1197400.0,29.1972,29.1972,29.0473,29.1222,1197400.0
2011-01-07 09:30:00,38.85,38.9,38.51,38.63,1223000.0,29.1147,29.1522,28.8599,28.9499,1223000.0
2011-01-07 09:40:00,38.62,38.76,38.52,38.63,440000.0,28.9424,29.0473,28.8674,28.9499,440000.0
2011-01-07 09:50:00,38.62,38.79,38.58,38.69,531300.0,28.9424,29.0698,28.9124,28.9948,531300.0
2011-01-07 10:00:00,38.69,38.87,38.64,38.83,468300.0,28.9948,29.1297,28.9574,29.0998,468300.0
2011-01-07 10:10:00,38.83,38.95,38.81,38.9,388900.0,29.0998,29.1897,29.0848,29.1522,388900.0
2011-01-07 10:20:00,38.9,38.97,38.82,38.97,331400.0,29.1522,29.2047,29.0923,29.2047,331400.0
2011-01-07 10:30:00,38.96,39.01,38.85,38.91,641100.0,29.1972,29.2347,29.1147,29.1597,641100.0
2011-01-07 10:40:00,38.9,39.0,38.83,38.88,338900.0,29.1522,29.2272,29.0998,29.1372,338900.0
2011-01-07 10:50:00,38.87,38.94,38.8,38.94,473000.0,29.1297,29.1822,29.0773,29.1822,473000.0
2011-01-07 11:00:00,38.96,39.1,38.83,38.85,560300.0,29.1972,29.3021,29.0998,29.1147,560300.0
2011-01-07 11:10:00,38.85,38.92,38.81,38.81,336900.0,29.1147,29.1672,29.0848,29.0848,336900.0
2011-01-07 11:20:00,38.82,39.02,38.81,38.98,359300.0,29.0923,29.2422,29.0848,29.2122,359300.0
2011-01-07 11:30:00,38.98,39.03,38.8,38.8,470500.0,29.2122,29.2496,29.0773,29.0773,470500.0
2011-01-07 11:40:00,38.8,38.99,38.76,38.98,297300.0,29.0773,29.2197,29.0473,29.2122,297300.0
2011-01-07 11:50:00,38.99,39.18,38.95,39.05,491400.0,29.2197,29.3621,29.1897,29.2646,491400.0
2011-01-07 12:00:00,39.05,39.3,39.02,39.3,560000.0,29.2646,29.452,29.2422,29.452,560000.0
2011-01-07 12:10:00,39.29,39.33,38.94,39.05,1179000.0,29.4445,29.4745,29.1822,29.2646,1179000.0
2011-01-07 12:20:00,39.05,39.11,38.8,38.82,334000.0,29.2646,29.3096,29.0773,29.0923,334000.0
2011-01-07 12:30:00,38.81,38.94,38.65,38.92,608200.0,29.0848,29.1822,28.9649,29.1672,608200.0
2011-01-07 12:40:00,38.93,38.93,38.72,38.81,290100.0,29.1747,29.1747,29.0173,29.0848,290100.0
2011-01-07 12:50:00,38.81,38.9,38.62,38.68,438600.0,29.0848,29.1522,28.9424,28.9873,438600.0
2011-01-07 13:00:00,38.68,38.83,38.68,38.75,229400.0,28.9873,29.0998,28.9873,29.0398,229400.0
2011-01-07 13:10:00,38.76,38.91,38.76,38.87,245900.0,29.0473,29.1597,29.0473,29.1297,245900.0
2011-01-07 13:20:00,38.87,38.87,38.72,38.75,159000.0,29.1297,29.1297,29.0173,29.0398,159000.0
2011-01-07 13:30:00,38.76,38.83,38.72,38.78,148900.0,29.0473,29.0998,29.0173,29.0623,148900.0
2011-01-07 13:40:00,38.78,38.79,38.73,38.75,150500.0,29.0623,29.0698,29.0248,29.0398,150500.0
2011-01-07 13:50:00,38.75,38.77,38.72,38.72,191400.0,29.0398,29.0548,29.0173,29.0173,191400.0
2011-01-07 14:00:00,38.72,38.73,38.68,38.7,268600.0,29.0173,29.0248,28.9873,29.0023,268600.0
2011-01-07 14:10:00,38.7,38.96,38.66,38.96,386900.0,29.0023,29.1972,28.9724,29.1972,386900.0
2011-01-07 14:20:00,38.95,38.95,38.8,38.81,341000.0,29.1897,29.1897,29.0773,29.0848,341000.0
2011-01-07 14:30:00,38.81,38.82,38.64,38.69,592500.0,29.0848,29.0923,28.9574,28.9948,592500.0
2011-01-07 14:40:00,38.69,38.69,38.62,38.63,364300.0,28.9948,28.9948,28.9424,28.9499,364300.0
2011-01-07 14:50:00,38.63,38.81,38.63,38.81,143500.0,28.9499,29.0848,28.9499,29.0848,143500.0
2011-01-07 15:00:00,38.81,38.89,38.75,38.85,264800.0,29.0848,29.1447,29.0398,29.1147,264800.0
2011-01-07 15:10:00,38.85,38.85,38.72,38.76,269100.0,29.1147,29.1147,29.0173,29.0473,269100.0
2011-01-07 15:20:00,38.77,38.97,38.72,38.95,407100.0,29.0548,29.2047,29.0173,29.1897,407100.0
2011-01-07 15:30:00,38.95,39.12,38.95,39.06,705500.0,29.1897,29.3171,29.1897,29.2721,705500.0
2011-01-07 15:40:00,39.06,39.1,39.01,39.03,599500.0,29.2721,29.3021,29.2347,29.2496,599500.0
2011-01-07 15:50:00,39.04,39.08,38.93,38.99,637200.0,29.2571,29.2871,29.1747,29.2197,637200.0
2011-01-10 09:30:00,39.34,39.34,39.14,39.29,682800.0,29.482,29.482,29.3321,29.4445,682800.0
2011-01-10 09:40:00,39.29,39.36,38.93,38.93,663500.0,29.4445,29.497,29.1747,29.1747,663500.0
2011-01-10 09:50:00,38.92,38.93,38.66,38.74,796200.0,29.1672,29.1747,28.9724,29.0323,796200.0
2011-01-10 10:00:00,38.73,38.87,38.72,38.87,316700.0,29.0248,29.1297,29.0173,29.1297,316700.0
2011-01-10 10:10:00,38.87,39.07,38.86,38.92,380300.0,29.1297,29.2796,29.1222,29.1672,380300.0
2011-01-10 10:20:00,38.92,38.98,38.75,38.91,429700.0,29.1672,29.2122,29.0398,29.1597,429700.0
2011-01-10 10:30:00,38.91,38.95,38.85,38.94,182500.0,29.1597,29.1897,29.1147,29.1822,182500.0
2011-01-10 10:40:00,38.95,39.01,38.8,38.81,464200.0,29.1897,29.2347,29.0773,29.0848,464200.0
2011-01-10 10:50:00,38.81,38.94,38.78,38.9,316400.0,29.0848,29.1822,29.0623,29.1522,316400.0
2011-01-10 11:00:00,38.9,38.99,38.71,38.75,362800.0,29.1522,29.2197,29.0098,29.0398,362800.0
2011-01-10 11:10:00,38.74,38.78,38.62,38.74,300700.0,29.0323,29.0623,28.9424,29.0323,300700.0
2011-01-10 11:20:00,38.74,38.8,38.66,38.72,228100.0,29.0323,29.0773,28.9724,29.0173,228100.0
2011-01-10 11:30:00,38.72,38.87,38.71,38.86,378800.0,29.0173,29.1297,29.0098,29.1222,378800.0
2011-01-10 11:40:00,38.86,38.9,38.85,38.88,334600.0,29.1222,29.1522,29.1147,29.1372,334600.0
2011-01-10 11:50:00,38.88,38.9,38.75,38.76,282800.0,29.1372,29.1522,29.0398,29.0473,282800.0
2011-01-10 12:00:00,38.77,38.77,38.67,38.68,361700.0,29.0548,29.0548,28.9799,28.9873,361700.0
2011-01-10 12:10:00,38.69,38.8,38.69,38.79,405400.0,28.9948,29.0773,28.9948,29.0698,405400.0
2011-01-10 12:20:00,38.79,38.8,38.75,38.75,268000.0,29.0698,29.0773,29.0398,29.0398,268000.0
2011-01-10 12:30:00,38.74,38.77,38.69,38.7,288900.0,29.0323,29.0548,28.9948,29.0023,288900.0
2011-01-10 12:40:00,38.7,38.71,38.61,38.63,299000.0,29.0023,29.0098,28.9349,28.9499,299000.0
2011-01-10 12:50:00,38.63,38.72,38.6,38.61,545300.0,28.9499,29.0173,28.9274,28.9349,545300.0
2011-01-10 13:00:00,38.62,38.66,38.5,38.5,435100.0,28.9424,28.9724,28.8525,28.8525,435100.0
2011-01-10 13:10:00,38.5,38.62,38.44,38.58,560300.0,28.8525,28.9424,28.8075,28.9124,560300.0
2011-01-10 13:20:00,38.57,38.67,38.53,38.65,450800.0,28.9049,28.9799,28.8749,28.9649,450800.0
2011-01-10 13:30:00,38.65,38.68,38.55,38.68,298500.0,28.9649,28.9873,28.8899,28.9873,298500.0
2011-01-10 13:40:00,38.67,38.72,38.54,38.65,395900.0,28.9799,29.0173,28.8824,28.9649,395900.0
2011-01-10 13:50:00,38.66,38.7,38.65,38.7,532800.0,28.9724,29.0023,28.9649,29.0023,532800.0
2011-01-10 14:00:00,38.69,38.75,38.62,38.64,386900.0,28.9948,29.0398,28.9424,28.9574,386900.0
2011-01-10 14:10:00,38.65,38.75,38.63,38.75,283400.0,28.9649,29.0398,28.9499,29.0398,283400.0
2011-01-10 14:20:00,38.75,38.82,38.69,38.81,527400.0,29.0398,29.0923,28.9948,29.0848,527400.0
2011-01-10 14:30:00,38.81,38.9,38.79,38.83,348300.0,29.0848,29.1522,29.0698,29.0998,348300.0
2011-01-10 14:40:00,38.83,38.92,38.82,38.9,490200.0,29.0998,29.1672,29.0923,29.1522,490200.0
2011-01-10 14:50:00,38.9,38.95,38.77,38.8,359400.0,29.1522,29.1897,29.0548,29.0773,359400.0
2011-01-10 15:00:00,38.81,38.93,38.73,38.88,398800.0,29.0848,29.1747,29.0248,29.1372,398800.0
2011-01-10 15:10:00,38.88,38.94,38.77,38.88,267100.0,29.1372,29.1822,29.0548,29.1372,267100.0
2011-01-10 15:20:00,38.89,38.94,38.86,38.94,251200.0,29.1447,29.1822,29.1222,29.1822,251200.0
2011-01-10 15:30:00,38.93,38.95,38.79,38.83,365600.0,29.1747,29.1897,29.0698,29.0998,365600.0
2011-01-10 15:40:00,38.82,38.88,38.79,38.82,345200.0,29.0923,29.1372,29.0698,29.0923,345200.0
2011-01-10 15:50:00,38.82,38.87,38.55,38.58,955500.0,29.0923,29.1297,28.8899,28.9124,955500.0
2011-01-11 09:30:00,38.7,38.94,38.66,38.78,794600.0,29.0023,29.1822,28.9724,29.0623,794600.0
2011-01-11 09:40:00,38.79,38.95,38.77,38.79,418500.0,29.0698,29.1897,29.0548,29.0698,418500.0
2011-01-11 09:50:00,38.8,38.98,38.78,38.97,510200.0,29.0773,29.2122,29.0623,29.2047,510200.0
2011-01-11 10:00:00,38.98,38.99,38.82,38.96,429700.0,29.2122,29.2197,29.0923,29.1972,429700.0
2011-01-11 10:10:00,38.96,38.97,38.75,38.77,368300.0,29.1972,29.2047,29.0398,29.0548,368300.0
2011-01-11 10:20:00,38.76,38.91,38.7,38.79,356900.0,29.0473,29.1597,29.0023,29.0698,356900.0
2011-01-11 10:30:00,38.78,38.86,38.76,38.83,161100.0,29.0623,29.1222,29.0473,29.0998,161100.0
2011-01-11 10:40:00,38.82,38.9,38.82,38.9,121200.0,29.0923,29.1522,29.0923,29.1522,121200.0
2011-01-11 10:50:00,38.9,38.96,38.9,38.93,184900.0,29.1522,29.1972,29.1522,29.1747,184900.0
2011-01-11 11:00:00,38.93,38.96,38.84,38.94,214500.0,29.1747,29.1972,29.1073,29.1822,214500.0
2011-01-11 11:10:00,38.94,38.96,38.82,38.9,270100.0,29.1822,29.1972,29.0923,29.1522,270100.0
2011-01-11 11:20:00,38.9,39.17,38.89,39.16,682800.0,29.1522,29.3546,29.1447,29.3471,682800.0
2011-01-11 11:30:00,39.16,39.23,39.07,39.15,565900.0,29.3471,29.3995,29.2796,29.3396,565900.0
2011-01-11 11:40:00,39.15,39.15,38.98,39.07,261800.0,29.3396,29.3396,29.2122,29.2796,261800.0
2011-01-11 11:50:00,39.08,39.25,39.07,39.25,257800.0,29.2871,29.4145,29.2796,29.4145,257800.0
2011-01-11 12:00:00,39.24,39.28,39.24,39.25,321000.0,29.407,29.437,29.407,29.4145,321000.0
2011-01-11 12:10:00,39.25,39.27,39.14,39.23,511100.0,29.4145,29.4295,29.3321,29.3995,511100.0
2011-01-11 12:20:00,39.23,39.27,39.09,39.25,527000.0,29.3995,29.4295,29.2946,29.4145,527000.0
2011-01-11 12:30:00,39.26,39.38,39.24,39.37,439600.0,29.422,29.5119,29.407,29.5044,439600.0
2011-01-11 12:40:00,39.37,39.43,39.25,39.31,471300.0,29.5044,29.5494,29.4145,29.4595,471300.0
2011-01-11 12:50:00,39.32,39.41,39.26,39.38,395100.0,29.467,29.5344,29.422,29.5119,395100.0
2011-01-11 13:00:00,39.39,39.39,39.2,39.25,115100.0,29.5194,29.5194,29.377,29.4145,115100.0
2011-01-11 13:10:00,39.24,39.24,39.05,39.11,301400.0,29.407,29.407,29.2646,29.3096,301400.0
2011-01-11 13:20:00,39.1,39.2,39.06,39.15,223000.0,29.3021,29.377,29.2721,29.3396,223000.0
2011-01-11 13:30:00,39.15,39.16,39.06,39.08,125900.0,29.3396,29.3471,29.2721,29.2871,125900.0
2011-01-11 13:40:00,39.08,39.1,38.94,38.95,216400.0,29.2871,29.3021,29.1822,29.1897,216400.0
2011-01-11 13:50:00,38.95,38.96,38.72,38.79,656200.0,29.1897,29.1972,29.0173,29.0698,656200.0
2011-01-11 14:00:00,38.78,38.8,38.51,38.62,491600.0,29.0623,29.0773,28.8599,28.9424,491600.0
2011-01-11 14:10:00,38.63,38.85,38.62,38.84,362500.0,28.9499,29.1147,28.9424,29.1073,362500.0
2011-01-11 14:20:00,38.84,38.97,38.79,38.92,313400.0,29.1073,29.2047,29.0698,29.1672,313400.0
2011-01-11 14:30:00,38.91,38.98,38.86,38.93,235100.0,29.1597,29.2122,29.1222,29.1747,235100.0
2011-01-11 14:40:00,38.93,38.97,38.86,38.93,208400.0,29.1747,29.2047,29.1222,29.1747,208400.0
2011-01-11 14:50:00,38.92,38.96,38.87,38.95,254100.0,29.1672,29.1972,29.1297,29.1897,254100.0
2011-01-11 15:00:00,38.96,38.96,38.91,38.94,171500.0,29.1972,29.1972,29.1597,29.1822,171500.0
2011-01-11 15:10:00,38.94,38.97,38.84,38.86,201600.0,29.1822,29.2047,29.1073,29.1222,201600.0
2011-01-11 15:20:00,38.86,38.96,38.77,38.95,270300.0,29.1222,29.1972,29.0548,29.1897,270300.0
2011-01-11 15:30:00,38.95,38.99,38.81,38.81,398500.0,29.1897,29.2197,29.0848,29.0848,398500.0
2011-01-11 15:40:00,38.82,38.83,38.73,38.75,488900.0,29.0923,29.0998,29.0248,29.0398,488900.0
2011-01-11 15:50:00,38.75,38.82,38.7,38.73,647300.0,29.0398,29.0923,29.0023,29.0248,647300.0
2011-01-12 09:30:00,38.9,39.37,38.9,39.14,1261000.0,29.1522,29.5044,29.1522,29.3321,1261000.0
2011-01-12 09:40:00,39.14,39.26,38.97,39.0,440200.0,29.3321,29.422,29.2047,29.2272,440200.0
2011-01-12 09:50:00,38.98,39.0,38.83,38.88,503600.0,29.2122,29.2272,29.0998,29.1372,503600.0
2011-01-12 10:00:00,38.88,38.9,38.8,38.89,369700.0,29.1372,29.1522,29.0773,29.1447,369700.0
2011-01-12 10:10:00,38.88,38.99,38.86,38.95,286700.0,29.1372,29.2197,29.1222,29.1897,286700.0
2011-01-12 10:20:00,38.96,38.97,38.88,38.94,219200.0,29.1972,29.2047,29.1372,29.1822,219200.0
2011-01-12 10:30:00,38.94,38.98,38.93,38.98,210600.0,29.1822,29.2122,29.1747,29.2122,210600.0
2011-01-12 10:40:00,38.97,38.98,38.88,38.97,141600.0,29.2047,29.2122,29.1372,29.2047,141600.0
2011-01-12 10:50:00,38.97,39.0,38.95,38.97,130200.0,29.2047,29.2272,29.1897,29.2047,130200.0
2011-01-12 11:00:00,38.96,39.05,38.94,39.0,301700.0,29.1972,29.2646,29.1822,29.2272,301700.0
2011-01-12 11:10:00,39.0,39.04,38.93,38.96,171400.0,29.2272,29.2571,29.1747,29.1972,171400.0
2011-01-12 11:20:00,38.95,38.96,38.8,38.8,187800.0,29.1897,29.1972,29.0773,29.0773,187800.0
2011-01-12 11:30:00,38.81,38.84,38.74,38.77,342600.0,29.0848,29.1073,29.0323,29.0548,342600.0
2011-01-12 11:40:00,38.77,38.8,38.7,38.76,381900.0,29.0548,29.0773,29.0023,29.0473,381900.0
2011-01-12 11:50:00,38.75,38.89,38.68,38.76,744400.0,29.0398,29.1447,28.9873,29.0473,744400.0
2011-01-12 12:00:00,38.76,38.84,38.75,38.79,393100.0,29.0473,29.1073,29.0398,29.0698,393100.0
2011-01-12 12:10:00,38.78,38.79,38.7,38.72,183100.0,29.0623,29.0698,29.0023,29.0173,183100.0
2011-01-12 12:20:00,38.72,38.76,38.66,38.76,267500.0,29.0173,29.0473,28.9724,29.0473,267500.0
2011-01-12 12:30:00,38.76,38.76,38.68,38.71,224600.0,29.0473,29.0473,28.9873,29.0098,224600.0
2011-01-12 12:40:00,38.72,38.72,38.6,38.72,185600.0,29.0173,29.0173,28.9274,29.0173,185600.0
2011-01-12 12:50:00,38.72,38.72,38.61,38.68,268400.0,29.0173,29.0173,28.9349,28.9873,268400.0
2011-01-12 13:00:00,38.67,38.71,38.64,38.66,216400.0,28.9799,29.0098,28.9574,28.9724,216400.0
2011-01-12 13:10:00,38.67,38.67,38.51,38.53,380300.0,28.9799,28.9799,28.8599,28.8749,380300.0
2011-01-12 13:20:00,38.53,38.6,38.49,38.58,354100.0,28.8749,28.9274,28.845,28.9124,354100.0
2011-01-12 13:30:00,38.58,38.61,38.54,38.55,167700.0,28.9124,28.9349,28.8824,28.8899,167700.0
2011-01-12 13:40:00,38.54,38.6,38.53,38.58,376300.0,28.8824,28.9274,28.8749,28.9124,376300.0
2011-01-12 13:50:00,38.57,38.68,38.55,38.6,752500.0,28.9049,28.9873,28.8899,28.9274,752500.0
2011-01-12 14:00:00,38.6,38.63,38.56,38.61,398500.0,28.9274,28.9499,28.8974,28.9349,398500.0
2011-01-12 14:10:00,38.6,38.63,38.59,38.61,226000.0,28.9274,28.9499,28.9199,28.9349,226000.0
2011-01-12 14:20:00,38.61,38.63,38.58,38.6,378800.0,28.9349,28.9499,28.9124,28.9274,378800.0
2011-01-12 14:30:00,38.6,38.61,38.58,38.59,212500.0,28.9274,28.9349,28.9124,28.9199,212500.0
2011-01-12 14:40:00,38.6,38.6,38.58,38.59,202000.0,28.9274,28.9274,28.9124,28.9199,202000.0
2011-01-12 14:50:00,38.59,38.6,38.59,38.59,192700.0,28.9199,28.9274,28.9199,28.9199,192700.0
2011-01-12 15:00:00,38.59,38.6,38.57,38.58,357900.0,28.9199,28.9274,28.9049,28.9124,357900.0
2011-01-12 15:10:00,38.58,38.58,38.5,38.54,323900.0,28.9124,28.9124,28.8525,28.8824,323900.0
2011-01-12 15:20:00,38.54,38.58,38.37,38.51,779000.0,28.8824,28.9124,28.755,28.8599,779000.0
2011-01-12 15:30:00,38.52,38.55,38.46,38.51,522300.0,28.8674,28.8899,28.8225,28.8599,522300.0
2011-01-12 15:40:00,38.51,38.61,38.48,38.59,525900.0,28.8599,28.9349,28.8375,28.9199,525900.0
2011-01-12 15:50:00,38.58,38.7,38.56,38.61,1022300.0,28.9124,29.0023,28.8974,28.9349,1022300.0
2011-01-13 09:30:00,38.66,38.71,38.11,38.28,1346600.0,28.9724,29.0098,28.5602,28.6876,1346600.0
2011-01-13 09:40:00,38.28,38.3,38.2,38.24,910000.0,28.6876,28.7026,28.6276,28.6576,910000.0
2011-01-13 09:50:00,38.23,38.35,38.22,38.29,368100.0,28.6501,28.74,28.6426,28.6951,368100.0
2011-01-13 10:00:00,38.29,38.37,38.25,38.31,319000.0,28.6951,28.755,28.6651,28.7101,319000.0
2011-01-13 10:10:00,38.3,38.35,38.29,38.34,203200.0,28.7026,28.74,28.6951,28.7325,203200.0
2011-01-13 10:20:00,38.35,38.45,38.3,38.43,359000.0,28.74,28.815,28.7026,28.8,359000.0
2011-01-13 10:30:00,38.44,38.51,38.35,38.51,231900.0,28.8075,28.8599,28.74,28.8599,231900.0
2011-01-13 10:40:00,38.52,38.54,38.36,38.47,171300.0,28.8674,28.8824,28.7475,28.83,171300.0
2011-01-13 10:50:00,38.47,38.52,38.43,38.45,128500.0,28.83,28.8674,28.8,28.815,128500.0
2011-01-13 11:00:00,38.46,38.58,38.44,38.55,162700.0,28.8225,28.9124,28.8075,28.8899,162700.0
2011-01-13 11:10:00,38.55,38.63,38.51,38.56,182700.0,28.8899,28.9499,28.8599,28.8974,182700.0
2011-01-13 11:20:00,38.56,38.69,38.56,38.65,269400.0,28.8974,28.9948,28.8974,28.9649,269400.0
2011-01-13 11:30:00,38.65,38.68,38.6,38.62,178400.0,28.9649,28.9873,28.9274,28.9424,178400.0
2011-01-13 11:40:00,38.62,38.64,38.56,38.62,187900.0,28.9424,28.9574,28.8974,28.9424,187900.0
2011-01-13 11:50:00,38.63,38.64,38.54,38.55,198400.0,28.9499,28.9574,28.8824,28.8899,198400.0
2011-01-13 12:00:00,38.56,38.57,38.48,38.55,129100.0,28.8974,28.9049,28.8375,28.8899,129100.0
2011-01-13 12:10:00,38.54,38.6,38.51,38.52,157300.0,28.8824,28.9274,28.8599,28.8674,157300.0
2011-01-13 12:20:00,38.53,38.62,38.51,38.54,147600.0,28.8749,28.9424,28.8599,28.8824,147600.0
2011-01-13 12:30:00,38.55,38.6,38.5,38.53,78000.0,28.8899,28.9274,28.8525,28.8749,78000.0
2011-01-13 12:40:00,38.53,38.57,38.45,38.48,108700.0,28.8749,28.9049,28.815,28.8375,108700.0
2011-01-13 12:50:00,38.49,38.49,38.44,38.47,81000.0,28.845,28.845,28.8075,28.83,81000.0
2011-01-13 13:00:00,38.48,38.55,38.45,38.54,109600.0,28.8375,28.8899,28.815,28.8824,109600.0
2011-01-13 13:10:00,38.55,38.59,38.54,38.56,50500.0,28.8899,28.9199,28.8824,28.8974,50500.0
2011-01-13 13:20:00,38.57,38.59,38.56,38.58,87200.0,28.9049,28.9199,28.8974,28.9124,87200.0
2011-01-13 13:30:00,38.57,38.6,38.57,38.6,58600.0,28.9049,28.9274,28.9049,28.9274,58600.0
2011-01-13 13:40:00,38.6,38.6,38.58,38.59,86700.0,28.9274,28.9274,28.9124,28.9199,86700.0
2011-01-13 13:50:00,38.6,38.62,38.58,38.61,412000.0,28.9274,28.9424,28.9124,28.9349,412000.0
2011-01-13 14:00:00,38.6,38.61,38.53,38.53,116200.0,28.9274,28.9349,28.8749,28.8749,116200.0
2011-01-13 14:10:00,38.54,38.58,38.49,38.52,86100.0,28.8824,28.9124,28.845,28.8674,86100.0
2011-01-13 14:20:00,38.53,38.57,38.48,38.5,202500.0,28.8749,28.9049,28.8375,28.8525,202500.0
2011-01-13 14:30:00,38.51,38.53,38.49,38.5,30900.0,28.8599,28.8749,28.845,28.8525,30900.0
2011-01-13 14:40:00,38.5,38.5,38.48,38.5,51700.0,28.8525,28.8525,28.8375,28.8525,51700.0
2011-01-13 14:50:00,38.49,38.5,38.35,38.36,387600.0,28.845,28.8525,28.74,28.7475,387600.0
2011-01-13 15:00:00,38.36,38.4,38.31,38.38,423600.0,28.7475,28.7775,28.7101,28.7625,423600.0
2011-01-13 15:10:00,38.38,38.5,38.35,38.43,354600.0,28.7625,28.8525,28.74,28.8,354600.0
2011-01-13 15:20:00,38.42,38.43,38.27,38.28,340800.0,28.7925,28.8,28.6801,28.6876,340800.0
2011-01-13 15:30:00,38.28,38.32,38.23,38.25,472500.0,28.6876,28.7176,28.6501,28.6651,472500.0
2011-01-13 15:40:00,38.25,38.32,38.2,38.27,407700.0,28.6651,28.7176,28.6276,28.6801,407700.0
2011-01-13 15:50:00,38.26,38.4,38.21,38.24,649900.0,28.6726,28.7775,28.6351,28.6576,649900.0
2011-01-14 09:30:00,38.2,38.28,38.07,38.22,376300.0,28.6276,28.6876,28.5302,28.6426,376300.0
2011-01-14 09:40:00,38.22,38.39,38.2,38.31,326300.0,28.6426,28.77,28.6276,28.7101,326300.0
2011-01-14 09:50:00,38.31,38.47,38.3,38.44,246600.0,28.7101,28.83,28.7026,28.8075,246600.0
2011-01-14 10:00:00,38.44,38.47,38.38,38.4,140100.0,28.8075,28.83,28.7625,28.7775,140100.0
2011-01-14 10:10:00,38.39,38.4,38.3,38.35,169800.0,28.77,28.7775,28.7026,28.74,169800.0
2011-01-14 10:20:00,38.35,38.4,38.3,38.34,139100.0,28.74,28.7775,28.7026,28.7325,139100.0
2011-01-14 10:30:00,38.34,38.4,38.32,38.33,202200.0,28.7325,28.7775,28.7176,28.7251,202200.0
2011-01-14 10:40:00,38.34,38.36,38.32,38.36,68100.0,28.7325,28.7475,28.7176,28.7475,68100.0
2011-01-14 10:50:00,38.36,38.36,38.31,38.34,131400.0,28.7475,28.7475,28.7101,28.7325,131400.0
2011-01-14 11:00:00,38.33,38.41,38.33,38.39,154200.0,28.7251,28.785,28.7251,28.77,154200.0
2011-01-14 11:10:00,38.4,38.4,38.36,38.38,123600.0,28.7775,28.7775,28.7475,28.7625,123600.0
2011-01-14 11:20:00,38.38,38.4,38.35,38.38,119700.0,28.7625,28.7775,28.74,28.7625,119700.0
2011-01-14 11:30:00,38.38,38.38,38.33,38.33,107300.0,28.7625,28.7625,28.7251,28.7251,107300.0
2011-01-14 11:40:00,38.33,38.34,38.3,38.33,122200.0,28.7251,28.7325,28.7026,28.7251,122200.0
2011-01-14 11:50:00,38.33,38.33,38.29,38.31,70900.0,28.7251,28.7251,28.6951,28.7101,70900.0
2011-01-14 12:00:00,38.3,38.33,38.3,38.32,36800.0,28.7026,28.7251,28.7026,28.7176,36800.0
2011-01-14 12:10:00,38.31,38.33,38.27,38.3,79100.0,28.7101,28.7251,28.6801,28.7026,79100.0
2011-01-14 12:20:00,38.3,38.31,38.3,38.31,27800.0,28.7026,28.7101,28.7026,28.7101,27800.0
2011-01-14 12:30:00,38.31,38.34,38.3,38.34,116200.0,28.7101,28.7325,28.7026,28.7325,116200.0
2011-01-14 12:40:00,38.33,38.35,38.3,38.33,185200.0,28.7251,28.74,28.7026,28.7251,185200.0
2011-01-14 12:50:00,38.34,38.35,38.31,38.33,55800.0,28.7325,28.74,28.7101,28.7251,55800.0
2011-01-14 13:00:00,38.33,38.35,38.32,38.34,38600.0,28.7251,28.74,28.7176,28.7325,38600.0
2011-01-14 13:10:00,38.35,38.36,38.25,38.3,240000.0,28.74,28.7475,28.6651,28.7026,240000.0
2011-01-14 13:20:00,38.31,38.34,38.27,38.28,124200.0,28.7101,28.7325,28.6801,28.6876,124200.0
2011-01-14 13:30:00,38.27,38.31,38.25,38.3,71900.0,28.6801,28.7101,28.6651,28.7026,71900.0
2011-01-14 13:40:00,38.3,38.33,38.28,38.3,44700.0,28.7026,28.7251,28.6876,28.7026,44700.0
2011-01-14 13:50:00,38.29,38.32,38.23,38.29,57800.0,28.6951,28.7176,28.6501,28.6951,57800.0
2011-01-14 14:00:00,38.3,38.33,38.29,38.33,29500.0,28.7026,28.7251,28.6951,28.7251,29500.0
2011-01-14 14:10:00,38.32,38.33,38.29,38.29,54600.0,28.7176,28.7251,28.6951,28.6951,54600.0
2011-01-14 14:20:00,38.3,38.4,38.29,38.39,55300.0,28.7026,28.7775,28.6951,28.77,55300.0
2011-01-14 14:30:00,38.39,38.41,38.34,38.4,78900.0,28.77,28.785,28.7325,28.7775,78900.0
2011-01-14 14:40:00,38.41,38.43,38.33,38.33,59400.0,28.785,28.8,28.7251,28.7251,59400.0
2011-01-14 14:50:00,38.34,38.34,38.22,38.22,76200.0,28.7325,28.7325,28.6426,28.6426,76200.0
2011-01-14 15:00:00,38.22,38.3,38.15,38.22,173000.0,28.6426,28.7026,28.5902,28.6426,173000.0
2011-01-14 15:10:00,38.21,38.25,38.2,38.25,68400.0,28.6351,28.6651,28.6276,28.6651,68400.0
2011-01-14 15:20:00,38.24,38.25,38.14,38.14,163400.0,28.6576,28.6651,28.5827,28.5827,163400.0
2011-01-14 15:30:00,38.15,38.19,38.04,38.11,225000.0,28.5902,28.6201,28.5077,28.5602,225000.0
2011-01-14 15:40:00,38.11,38.12,38.05,38.1,437600.0,28.5602,28.5677,28.5152,28.5527,437600.0
2011-01-14 15:50:00,38.1,38.21,38.1,38.2,314000.0,28.5527,28.6351,28.5527,28.6276,314000.0
2011-01-18 09:30:00,38.0,38.2,38.0,38.17,581900.0,28.4777,28.6276,28.4777,28.6051,581900.0
2011-01-18 09:40:00,38.17,38.2,38.08,38.16,354400.0,28.6051,28.6276,28.5377,28.5977,354400.0
2011-01-18 09:50:00,38.16,38.18,37.8,37.84,863300.0,28.5977,28.6126,28.3279,28.3578,863300.0
2011-01-18 10:00:00,37.84,37.99,37.32,37.93,1486200.0,28.3578,28.4703,27.9681,28.4253,1486200.0
2011-01-18 10:10:00,37.93,38.04,37.8,37.99,347100.0,28.4253,28.5077,28.3279,28.4703,347100.0
2011-01-18 10:20:00,37.99,38.06,37.95,38.0,195000.0,28.4703,28.5227,28.4403,28.4777,195000.0
2011-01-18 10:30:00,38.0,38.14,37.96,38.09,222900.0,28.4777,28.5827,28.4478,28.5452,222900.0
2011-01-18 10:40:00,38.09,38.16,37.95,38.01,313900.0,28.5452,28.5977,28.4403,28.4852,313900.0
2011-01-18 10:50:00,38.0,38.05,37.89,37.97,519300.0,28.4777,28.5152,28.3953,28.4553,519300.0
2011-01-18 11:00:00,37.97,38.09,37.97,38.08,144700.0,28.4553,28.5452,28.4553,28.5377,144700.0
2011-01-18 11:10:00,38.08,38.12,38.02,38.02,106700.0,28.5377,28.5677,28.4927,28.4927,106700.0
2011-01-18 11:20:00,38.03,38.05,38.02,38.04,58700.0,28.5002,28.5152,28.4927,28.5077,58700.0
2011-01-18 11:30:00,38.03,38.1,38.01,38.02,94100.0,28.5002,28.5527,28.4852,28.4927,94100.0
2011-01-18 11:40:00,38.01,38.06,38.01,38.05,68000.0,28.4852,28.5227,28.4852,28.5152,68000.0
2011-01-18 11:50:00,38.04,38.06,37.99,38.05,106000.0,28.5077,28.5227,28.4703,28.5152,106000.0
2011-01-18 12:00:00,38.06,38.06,38.03,38.04,47900.0,28.5227,28.5227,28.5002,28.5077,47900.0
2011-01-18 12:10:00,38.05,38.05,37.97,37.98,91400.0,28.5152,28.5152,28.4553,28.4628,91400.0
2011-01-18 12:20:00,37.98,38.02,37.98,38.01,78600.0,28.4628,28.4927,28.4628,28.4852,78600.0
2011-01-18 12:30:00,38.0,38.05,37.98,38.02,91300.0,28.4777,28.5152,28.4628,28.4927,91300.0
2011-01-18 12:40:00,38.02,38.05,38.01,38.04,29600.0,28.4927,28.5152,28.4852,28.5077,29600.0
2011-01-18 12:50:00,38.05,38.12,38.04,38.1,68900.0,28.5152,28.5677,28.5077,28.5527,68900.0
2011-01-18 13:00:00,38.11,38.15,38.1,38.14,30200.0,28.5602,28.5902,28.5527,28.5827,30200.0
2011-01-18 13:10:00,38.14,38.15,38.1,38.12,74600.0,28.5827,28.5902,28.5527,28.5677,74600.0
2011-01-18 13:20:00,38.12,38.12,38.1,38.1,54100.0,28.5677,28.5677,28.5527,28.5527,54100.0
2011-01-18 13:30:00,38.11,38.15,38.1,38.14,83600.0,28.5602,28.5902,28.5527,28.5827,83600.0
2011-01-18 13:40:00,38.13,38.16,38.13,38.14,47700.0,28.5752,28.5977,28.5752,28.5827,47700.0
2011-01-18 13:50:00,38.15,38.16,38.14,38.16,68700.0,28.5902,28.5977,28.5827,28.5977,68700.0
2011-01-18 14:00:00,38.15,38.17,38.14,38.16,107700.0,28.5902,28.6051,28.5827,28.5977,107700.0
2011-01-18 14:10:00,38.17,38.33,38.16,38.23,345300.0,28.6051,28.7251,28.5977,28.6501,345300.0
2011-01-18 14:20:00,38.23,38.24,38.15,38.18,74600.0,28.6501,28.6576,28.5902,28.6126,74600.0
2011-01-18 14:30:00,38.18,38.2,37.97,37.98,209600.0,28.6126,28.6276,28.4553,28.4628,209600.0
2011-01-18 14:40:00,37.97,38.09,37.97,38.05,72200.0,28.4553,28.5452,28.4553,28.5152,72200.0
2011-01-18 14:50:00,38.04,38.06,37.98,37.99,162000.0,28.5077,28.5227,28.4628,28.4703,162000.0
2011-01-18 15:00:00,38.0,38.06,37.98,38.0,117000.0,28.4777,28.5227,28.4628,28.4777,117000.0
2011-01-18 15:10:00,37.99,38.0,37.92,37.92,227000.0,28.4703,28.4777,28.4178,28.4178,227000.0
2011-01-18 15:20:00,37.92,38.0,37.91,37.98,105600.0,28.4178,28.4777,28.4103,28.4628,105600.0
2011-01-18 15:30:00,37.98,38.0,37.97,37.99,105900.0,28.4628,28.4777,28.4553,28.4703,105900.0
2011-01-18 15:40:00,37.99,38.03,37.95,37.97,177800.0,28.4703,28.5002,28.4403,28.4553,177800.0
2011-01-18 15:50:00,37.97,38.03,37.94,38.02,285000.0,28.4553,28.5002,28.4328,28.4927,285000.0
2011-01-19 09:30:00,37.78,37.9,37.74,37.85,450000.0,28.3129,28.4028,28.2829,28.3653,450000.0
2011-01-19 09:40:00,37.85,37.93,37.81,37.81,368300.0,28.3653,28.4253,28.3354,28.3354,368300.0
2011-01-19 09:50:00,37.81,37.83,37.65,37.76,531000.0,28.3354,28.3503,28.2155,28.2979,531000.0
2011-01-19 10:00:00,37.76,37.8,37.57,37.59,585300.0,28.2979,28.3279,28.1555,28.1705,585300.0
2011-01-19 10:10:00,37.6,37.69,37.5,37.67,381400.0,28.178,28.2454,28.103,28.2304,381400.0
2011-01-19 10:20:00,37.68,37.74,37.6,37.64,353800.0,28.2379,28.2829,28.178,28.208,353800.0
2011-01-19 10:30:00,37.63,37.63,37.4,37.41,628300.0,28.2005,28.2005,28.0281,28.0356,628300.0
2011-01-19 10:40:00,37.41,37.42,37.26,37.31,460500.0,28.0356,28.0431,27.9232,27.9607,460500.0
2011-01-19 10:50:00,37.31,37.58,37.3,37.54,414400.0,27.9607,28.163,27.9532,28.133,414400.0
2011-01-19 11:00:00,37.54,37.66,37.37,37.43,357100.0,28.133,28.2229,28.0056,28.0506,357100.0
2011-01-19 11:10:00,37.43,37.5,37.39,37.42,84200.0,28.0506,28.103,28.0206,28.0431,84200.0
2011-01-19 11:20:00,37.42,37.44,37.31,37.36,156400.0,28.0431,28.0581,27.9607,27.9981,156400.0
2011-01-19 11:30:00,37.37,37.44,37.35,37.4,94800.0,28.0056,28.0581,27.9906,28.0281,94800.0
2011-01-19 11:40:00,37.4,37.48,37.37,37.38,169900.0,28.0281,28.0881,28.0056,28.0131,169900.0
2011-01-19 11:50:00,37.38,37.48,37.38,37.47,120200.0,28.0131,28.0881,28.0131,28.0806,120200.0
2011-01-19 12:00:00,37.47,37.48,37.43,37.47,91600.0,28.0806,28.0881,28.0506,28.0806,91600.0
2011-01-19 12:10:00,37.47,37.48,37.44,37.45,59600.0,28.0806,28.0881,28.0581,28.0656,59600.0
2011-01-19 12:20:00,37.45,37.49,37.4,37.49,108800.0,28.0656,28.0955,28.0281,28.0955,108800.0
2011-01-19 12:30:00,37.48,37.49,37.28,37.4,372600.0,28.0881,28.0955,27.9382,28.0281,372600.0
2011-01-19 12:40:00,37.41,37.45,37.37,37.42,242100.0,28.0356,28.0656,28.0056,28.0431,242100.0
2011-01-19 12:50:00,37.42,37.43,37.35,37.4,115400.0,28.0431,28.0506,27.9906,28.0281,115400.0
2011-01-19 13:00:00,37.4,37.48,37.36,37.46,231700.0,28.0281,28.0881,27.9981,28.0731,231700.0
2011-01-19 13:10:00,37.46,37.5,37.45,37.47,103500.0,28.0731,28.103,28.0656,28.0806,103500.0
2011-01-19 13:20:00,37.46,37.47,37.39,37.42,288400.0,28.0731,28.0806,28.0206,28.0431,288400.0
2011-01-19 13:30:00,37.41,37.47,37.4,37.47,549500.0,28.0356,28.0806,28.0281,28.0806,549500.0
2011-01-19 13:40:00,37.47,37.52,37.46,37.48,241500.0,28.0806,28.118,28.0731,28.0881,241500.0
2011-01-19 13:50:00,37.48,37.5,37.44,37.48,399800.0,28.0881,28.103,28.0581,28.0881,399800.0
2011-01-19 14:00:00,37.48,37.49,37.44,37.46,145500.0,28.0881,28.0955,28.0581,28.0731,145500.0
2011-01-19 14:10:00,37.46,37.55,37.44,37.5,265600.0,28.0731,28.1405,28.0581,28.103,265600.0
2011-01-19 14:20:00,37.5,37.5,37.4,37.43,274800.0,28.103,28.103,28.0281,28.0506,274800.0
2011-01-19 14:30:00,37.43,37.46,37.38,37.43,227100.0,28.0506,28.0731,28.0131,28.0506,227100.0
2011-01-19 14:40:00,37.44,37.45,37.35,37.35,175100.0,28.0581,28.0656,27.9906,27.9906,175100.0
2011-01-19 14:50:00,37.35,37.4,37.35,37.38,189200.0,27.9906,28.0281,27.9906,28.0131,189200.0
2011-01-19 15:00:00,37.38,37.47,37.35,37.35,309300.0,28.0131,28.0806,27.9906,27.9906,309300.0
2011-01-19 15:10:00,37.35,37.39,37.33,37.35,243100.0,27.9906,28.0206,27.9756,27.9906,243100.0
2011-01-19 15:20:00,37.36,37.43,37.33,37.43,507400.0,27.9981,28.0506,27.9756,28.0506,507400.0
2011-01-19 15:30:00,37.42,37.44,37.34,37.35,233900.0,28.0431,28.0581,27.9831,27.9906,233900.0
2011-01-19 15:40:00,37.35,37.41,37.3,37.4,516400.0,27.9906,28.0356,27.9532,28.0281,516400.0
2011-01-19 15:50:00,37.4,37.47,37.33,37.35,1049400.0,28.0281,28.0806,27.9756,27.9906,1049400.0
2011-01-20 09:30:00,37.11,37.11,36.52,36.84,1309600.0,27.8108,27.8108,27.3686,27.6084,1309600.0
2011-01-20 09:40:00,36.84,36.95,36.75,36.76,727100.0,27.6084,27.6909,27.541,27.5485,727100.0
2011-01-20 09:50:00,36.76,36.77,36.62,36.71,634500.0,27.5485,27.556,27.4436,27.511,634500.0
2011-01-20 10:00:00,36.71,36.95,36.71,36.83,719700.0,27.511,27.6909,27.511,27.6009,719700.0
2011-01-20 10:10:00,36.82,36.86,36.52,36.7,803200.0,27.5934,27.6234,27.3686,27.5035,803200.0
2011-01-20 10:20:00,36.7,36.7,36.51,36.64,442300.0,27.5035,27.5035,27.3611,27.4585,442300.0
2011-01-20 10:30:00,36.63,36.66,36.55,36.56,414400.0,27.451,27.4735,27.3911,27.3986,414400.0
2011-01-20 10:40:00,36.56,36.57,36.37,36.51,1053000.0,27.3986,27.4061,27.2562,27.3611,1053000.0
2011-01-20 10:50:00,36.51,36.51,36.36,36.37,297700.0,27.3611,27.3611,27.2487,27.2562,297700.0
2011-01-20 11:00:00,36.37,36.55,36.27,36.51,700300.0,27.2562,27.3911,27.1813,27.3611,700300.0
2011-01-20 11:10:00,36.51,36.63,36.5,36.53,320200.0,27.3611,27.451,27.3536,27.3761,320200.0
2011-01-20 11:20:00,36.53,36.7,36.5,36.56,468100.0,27.3761,27.5035,27.3536,27.3986,468100.0
2011-01-20 11:30:00,36.57,36.57,36.4,36.45,272100.0,27.4061,27.4061,27.2787,27.3162,272100.0
2011-01-20 11:40:00,36.46,36.58,36.46,36.57,135200.0,27.3236,27.4136,27.3236,27.4061,135200.0
2011-01-20 11:50:00,36.57,36.75,36.56,36.74,163900.0,27.4061,27.541,27.3986,27.5335,163900.0
2011-01-20 12:00:00,36.75,36.77,36.69,36.7,154200.0,27.541,27.556,27.496,27.5035,154200.0
2011-01-20 12:10:00,36.71,36.92,36.7,36.9,275200.0,27.511,27.6684,27.5035,27.6534,275200.0
2011-01-20 12:20:00,36.91,36.94,36.85,36.86,214800.0,27.6609,27.6834,27.6159,27.6234,214800.0
2011-01-20 12:30:00,36.86,36.87,36.72,36.79,120900.0,27.6234,27.6309,27.5185,27.571,120900.0
2011-01-20 12:40:00,36.79,36.84,36.74,36.81,109000.0,27.571,27.6084,27.5335,27.5859,109000.0
2011-01-20 12:50:00,36.8,36.86,36.79,36.8,100000.0,27.5785,27.6234,27.571,27.5785,100000.0
2011-01-20 13:00:00,36.8,36.83,36.75,36.76,135000.0,27.5785,27.6009,27.541,27.5485,135000.0
2011-01-20 13:10:00,36.76,36.77,36.61,36.73,91200.0,27.5485,27.556,27.4361,27.526,91200.0
2011-01-20 13:20:00,36.74,36.85,36.71,36.78,102700.0,27.5335,27.6159,27.511,27.5635,102700.0
2011-01-20 13:30:00,36.79,36.84,36.65,36.73,264100.0,27.571,27.6084,27.466,27.526,264100.0
2011-01-20 13:40:00,36.71,36.74,36.61,36.65,220700.0,27.511,27.5335,27.4361,27.466,220700.0
2011-01-20 13:50:00,36.66,36.7,36.62,36.64,159700.0,27.4735,27.5035,27.4436,27.4585,159700.0
2011-01-20 14:00:00,36.64,36.68,36.57,36.62,382400.0,27.4585,27.4885,27.4061,27.4436,382400.0
2011-01-20 14:10:00,36.62,36.73,36.59,36.73,544100.0,27.4436,27.526,27.4211,27.526,544100.0
2011-01-20 14:20:00,36.73,36.88,36.66,36.83,336700.0,27.526,27.6384,27.4735,27.6009,336700.0
2011-01-20 14:30:00,36.84,36.95,36.83,36.91,353600.0,27.6084,27.6909,27.6009,27.6609,353600.0
2011-01-20 14:40:00,36.89,37.0,36.89,36.95,267400.0,27.6459,27.7283,27.6459,27.6909,267400.0
2011-01-20 14:50:00,36.95,37.02,36.92,36.97,266500.0,27.6909,27.7433,27.6684,27.7059,266500.0
2011-01-20 15:00:00,36.97,37.02,36.91,36.98,139800.0,27.7059,27.7433,27.6609,27.7133,139800.0
2011-01-20 15:10:00,36.97,37.09,36.97,37.01,126400.0,27.7059,27.7958,27.7059,27.7358,126400.0
2011-01-20 15:20:00,37.02,37.07,36.86,37.01,288300.0,27.7433,27.7808,27.6234,27.7358,288300.0
2011-01-20 15:30:00,37.01,37.04,36.93,36.98,260800.0,27.7358,27.7583,27.6759,27.7133,260800.0
2011-01-20 15:40:00,36.99,37.17,36.98,37.15,343700.0,27.7208,27.8557,27.7133,27.8407,343700.0
2011-01-20 15:50:00,37.15,37.29,37.12,37.17,736000.0,27.8407,27.9457,27.8183,27.8557,736000.0
2011-01-21 09:30:00,37.34,37.85,37.25,37.45,701700.0,27.9831,28.3653,27.9157,28.0656,701700.0
2011-01-21 09:40:00,37.45,37.57,37.41,37.44,418800.0,28.0656,28.1555,28.0356,28.0581,418800.0
2011-01-21 09:50:00,37.44,37.58,37.35,37.55,336200.0,28.0581,28.163,27.9906,28.1405,336200.0
2011-01-21 10:00:00,37.55,37.64,37.42,37.64,315300.0,28.1405,28.208,28.0431,28.208,315300.0
2011-01-21 10:10:00,37.64,37.64,37.58,37.62,237000.0,28.208,28.208,28.163,28.193,237000.0
2011-01-21 10:20:00,37.62,37.63,37.47,37.49,195500.0,28.193,28.2005,28.0806,28.0955,195500.0
2011-01-21 10:30:00,37.49,37.5,37.28,37.33,222600.0,28.0955,28.103,27.9382,27.9756,222600.0
2011-01-21 10:40:00,37.33,37.47,37.31,37.38,129400.0,27.9756,28.0806,27.9607,28.0131,129400.0
2011-01-21 10:50:00,37.38,37.41,37.22,37.29,132400.0,28.0131,28.0356,27.8932,27.9457,132400.0
2011-01-21 11:00:00,37.29,37.33,37.21,37.23,104600.0,27.9457,27.9756,27.8857,27.9007,104600.0
2011-01-21 11:10:00,37.22,37.23,37.14,37.18,204400.0,27.8932,27.9007,27.8333,27.8632,204400.0
2011-01-21 11:20:00,37.18,37.19,37.11,37.19,106800.0,27.8632,27.8707,27.8108,27.8707,106800.0
2011-01-21 11:30:00,37.19,37.28,37.19,37.21,76400.0,27.8707,27.9382,27.8707,27.8857,76400.0
2011-01-21 11:40:00,37.22,37.24,37.18,37.21,33500.0,27.8932,27.9082,27.8632,27.8857,33500.0
2011-01-21 11:50:00,37.19,37.22,37.0,37.0,385700.0,27.8707,27.8932,27.7283,27.7283,385700.0
2011-01-21 12:00:00,37.0,37.02,36.82,36.95,232400.0,27.7283,27.7433,27.5934,27.6909,232400.0
2011-01-21 12:10:00,36.96,36.97,36.89,36.97,159500.0,27.6984,27.7059,27.6459,27.7059,159500.0
2011-01-21 12:20:00,36.97,37.09,36.97,37.08,66700.0,27.7059,27.7958,27.7059,27.7883,66700.0
2011-01-21 12:30:00,37.08,37.1,37.01,37.01,92200.0,27.7883,27.8033,27.7358,27.7358,92200.0
2011-01-21 12:40:00,37.0,37.06,36.99,37.05,163300.0,27.7283,27.7733,27.7208,27.7658,163300.0
2011-01-21 12:50:00,37.04,37.06,36.99,37.04,44500.0,27.7583,27.7733,27.7208,27.7583,44500.0
2011-01-21 13:00:00,37.04,37.06,36.99,37.04,38900.0,27.7583,27.7733,27.7208,27.7583,38900.0
2011-01-21 13:10:00,37.04,37.13,37.02,37.04,116100.0,27.7583,27.8258,27.7433,27.7583,116100.0
2011-01-21 13:20:00,37.03,37.17,37.02,37.04,84500.0,27.7508,27.8557,27.7433,27.7583,84500.0
2011-01-21 13:30:00,37.05,37.11,37.0,37.07,208400.0,27.7658,27.8108,27.7283,27.7808,208400.0
2011-01-21 13:40:00,37.06,37.09,37.0,37.07,212200.0,27.7733,27.7958,27.7283,27.7808,212200.0
2011-01-21 13:50:00,37.08,37.2,37.03,37.18,353300.0,27.7883,27.8782,27.7508,27.8632,353300.0
2011-01-21 14:00:00,37.2,37.28,37.18,37.22,271000.0,27.8782,27.9382,27.8632,27.8932,271000.0
2011-01-21 14:10:00,37.22,37.28,37.14,37.15,175400.0,27.8932,27.9382,27.8333,27.8407,175400.0
2011-01-21 14:20:00,37.15,37.2,37.09,37.17,166100.0,27.8407,27.8782,27.7958,27.8557,166100.0
2011-01-21 14:30:00,37.17,37.24,37.17,37.22,60800.0,27.8557,27.9082,27.8557,27.8932,60800.0
2011-01-21 14:40:00,37.22,37.23,37.21,37.22,145000.0,27.8932,27.9007,27.8857,27.8932,145000.0
2011-01-21 14:50:00,37.22,37.22,37.1,37.1,107400.0,27.8932,27.8932,27.8033,27.8033,107400.0
2011-01-21 15:00:00,37.09,37.27,37.09,37.14,297500.0,27.7958,27.9307,27.7958,27.8333,297500.0
2011-01-21 15:10:00,37.14,37.34,37.1,37.3,298100.0,27.8333,27.9831,27.8033,27.9532,298100.0
2011-01-21 15:20:00,37.3,37.39,37.26,37.28,261400.0,27.9532,28.0206,27.9232,27.9382,261400.0
2011-01-21 15:30:00,37.26,37.28,37.04,37.06,149200.0,27.9232,27.9382,27.7583,27.7733,149200.0
2011-01-21 15:40:00,37.06,37.22,37.04,37.21,458000.0,27.7733,27.8932,27.7583,27.8857,458000.0
2011-01-21 15:50:00,37.21,37.24,37.12,37.21,609600.0,27.8857,27.9082,27.8183,27.8857,609600.0
2011-01-24 09:30:00,37.71,37.85,37.5,37.83,752100.0,28.2604,28.3653,28.103,28.3503,752100.0
2011-01-24 09:40:00,37.83,37.86,37.54,37.55,996600.0,28.3503,28.3728,28.133,28.1405,996600.0
2011-01-24 09:50:00,37.58,37.6,37.18,37.22,470800.0,28.163,28.178,27.8632,27.8932,470800.0
2011-01-24 10:00:00,37.23,37.36,37.03,37.2,467400.0,27.9007,27.9981,27.7508,27.8782,467400.0
2011-01-24 10:10:00,37.19,37.34,37.19,37.25,309900.0,27.8707,27.9831,27.8707,27.9157,309900.0
2011-01-24 10:20:00,37.25,37.34,37.21,37.29,148900.0,27.9157,27.9831,27.8857,27.9457,148900.0
2011-01-24 10:30:00,37.29,37.36,37.27,37.36,122100.0,27.9457,27.9981,27.9307,27.9981,122100.0
2011-01-24 10:40:00,37.36,37.5,37.35,37.49,154100.0,27.9981,28.103,27.9906,28.0955,154100.0
2011-01-24 10:50:00,37.49,37.6,37.48,37.55,168300.0,28.0955,28.178,28.0881,28.1405,168300.0
2011-01-24 11:00:00,37.56,37.59,37.48,37.52,112800.0,28.148,28.1705,28.0881,28.118,112800.0
2011-01-24 11:10:00,37.53,37.61,37.53,37.56,139900.0,28.1255,28.1855,28.1255,28.148,139900.0
2011-01-24 11:20:00,37.55,37.59,37.25,37.34,377600.0,28.1405,28.1705,27.9157,27.9831,377600.0
2011-01-24 11:30:00,37.35,37.48,37.31,37.31,144600.0,27.9906,28.0881,27.9607,27.9607,144600.0
2011-01-24 11:40:00,37.31,37.31,37.19,37.25,402500.0,27.9607,27.9607,27.8707,27.9157,402500.0
2011-01-24 11:50:00,37.25,37.26,37.22,37.25,331500.0,27.9157,27.9232,27.8932,27.9157,331500.0
2011-01-24 12:00:00,37.24,37.42,37.23,37.41,358100.0,27.9082,28.0431,27.9007,28.0356,358100.0
2011-01-24 12:10:00,37.42,37.44,37.25,37.3,305000.0,28.0431,28.0581,27.9157,27.9532,305000.0
2011-01-24 12:20:00,37.31,37.31,37.22,37.3,197500.0,27.9607,27.9607,27.8932,27.9532,197500.0
2011-01-24 12:30:00,37.3,37.31,37.26,37.26,197400.0,27.9532,27.9607,27.9232,27.9232,197400.0
2011-01-24 12:40:00,37.26,37.31,37.21,37.22,111700.0,27.9232,27.9607,27.8857,27.8932,111700.0
2011-01-24 12:50:00,37.24,37.31,37.23,37.25,136200.0,27.9082,27.9607,27.9007,27.9157,136200.0
2011-01-24 13:00:00,37.25,37.3,37.21,37.22,184400.0,27.9157,27.9532,27.8857,27.8932,184400.0
2011-01-24 13:10:00,37.24,37.3,37.22,37.24,92800.0,27.9082,27.9532,27.8932,27.9082,92800.0
2011-01-24 13:20:00,37.25,37.3,37.22,37.23,150700.0,27.9157,27.9532,27.8932,27.9007,150700.0
2011-01-24 13:30:00,37.23,37.28,37.2,37.24,113600.0,27.9007,27.9382,27.8782,27.9082,113600.0
2011-01-24 13:40:00,37.24,37.27,37.24,37.25,135200.0,27.9082,27.9307,27.9082,27.9157,135200.0
2011-01-24 13:50:00,37.25,37.36,37.24,37.27,222300.0,27.9157,27.9981,27.9082,27.9307,222300.0
2011-01-24 14:00:00,37.28,37.31,37.26,37.27,139900.0,27.9382,27.9607,27.9232,27.9307,139900.0
2011-01-24 14:10:00,37.26,37.35,37.26,37.34,142400.0,27.9232,27.9906,27.9232,27.9831,142400.0
2011-01-24 14:20:00,37.33,37.39,37.32,37.33,178300.0,27.9756,28.0206,27.9681,27.9756,178300.0
2011-01-24 14:30:00,37.33,37.41,37.33,37.4,89800.0,27.9756,28.0356,27.9756,28.0281,89800.0
2011-01-24 14:40:00,37.41,37.45,37.3,37.42,181600.0,28.0356,28.0656,27.9532,28.0431,181600.0
2011-01-24 14:50:00,37.42,37.48,37.35,37.44,327400.0,28.0431,28.0881,27.9906,28.0581,327400.0
2011-01-24 15:00:00,37.44,37.49,37.41,37.42,189300.0,28.0581,28.0955,28.0356,28.0431,189300.0
2011-01-24 15:10:00,37.42,37.47,37.34,37.39,411100.0,28.0431,28.0806,27.9831,28.0206,411100.0
2011-01-24 15:20:00,37.43,37.55,37.41,37.47,566900.0,28.0506,28.1405,28.0356,28.0806,566900.0
2011-01-24 15:30:00,37.47,37.6,37.41,37.53,408600.0,28.0806,28.178,28.0356,28.1255,408600.0
2011-01-24 15:40:00,37.54,37.65,37.43,37.44,436400.0,28.133,28.2155,28.0506,28.0581,436400.0
2011-01-24 15:50:00,37.45,37.65,37.44,37.62,667700.0,28.0656,28.2155,28.0581,28.193,667700.0
2011-01-25 09:30:00,37.86,37.98,37.74,37.96,649400.0,28.3728,28.4628,28.2829,28.4478,649400.0
2011-01-25 09:40:00,37.96,37.97,37.79,37.88,355300.0,28.4478,28.4553,28.3204,28.3878,355300.0
2011-01-25 09:50:00,37.89,37.97,37.82,37.94,387000.0,28.3953,28.4553,28.3429,28.4328,387000.0
2011-01-25 10:00:00,37.92,38.1,37.9,37.94,548200.0,28.4178,28.5527,28.4028,28.4328,548200.0
2011-01-25 10:10:00,37.94,37.95,37.71,37.83,273000.0,28.4328,28.4403,28.2604,28.3503,273000.0
2011-01-25 10:20:00,37.82,37.87,37.77,37.83,137000.0,28.3429,28.3803,28.3054,28.3503,137000.0
2011-01-25 10:30:00,37.83,37.98,37.83,37.97,190800.0,28.3503,28.4628,28.3503,28.4553,190800.0
2011-01-25 10:40:00,37.97,37.98,37.81,37.86,221600.0,28.4553,28.4628,28.3354,28.3728,221600.0
2011-01-25 10:50:00,37.86,37.9,37.85,37.89,153500.0,28.3728,28.4028,28.3653,28.3953,153500.0
2011-01-25 11:00:00,37.9,37.9,37.84,37.85,185600.0,28.4028,28.4028,28.3578,28.3653,185600.0
2011-01-25 11:10:00,37.85,37.88,37.84,37.87,212200.0,28.3653,28.3878,28.3578,28.3803,212200.0
2011-01-25 11:20:00,37.86,37.88,37.82,37.86,362200.0,28.3728,28.3878,28.3429,28.3728,362200.0
2011-01-25 11:30:00,37.85,37.91,37.83,37.91,339300.0,28.3653,28.4103,28.3503,28.4103,339300.0
2011-01-25 11:40:00,37.91,37.93,37.82,37.84,340400.0,28.4103,28.4253,28.3429,28.3578,340400.0
2011-01-25 11:50:00,37.85,37.87,37.78,37.82,322800.0,28.3653,28.3803,28.3129,28.3429,322800.0
2011-01-25 12:00:00,37.83,37.88,37.82,37.84,63300.0,28.3503,28.3878,28.3429,28.3578,63300.0
2011-01-25 12:10:00,37.85,37.86,37.8,37.81,107300.0,28.3653,28.3728,28.3279,28.3354,107300.0
2011-01-25 12:20:00,37.8,37.88,37.77,37.85,116700.0,28.3279,28.3878,28.3054,28.3653,116700.0
2011-01-25 12:30:00,37.85,37.91,37.84,37.91,68700.0,28.3653,28.4103,28.3578,28.4103,68700.0
2011-01-25 12:40:00,37.9,37.99,37.83,37.99,95500.0,28.4028,28.4703,28.3503,28.4703,95500.0
2011-01-25 12:50:00,37.99,38.07,37.98,37.98,100500.0,28.4703,28.5302,28.4628,28.4628,100500.0
2011-01-25 13:00:00,38.0,38.22,38.0,38.21,185300.0,28.4777,28.6426,28.4777,28.6351,185300.0
2011-01-25 13:10:00,38.21,38.22,38.11,38.13,115700.0,28.6351,28.6426,28.5602,28.5752,115700.0
2011-01-25 13:20:00,38.13,38.25,38.11,38.13,224400.0,28.5752,28.6651,28.5602,28.5752,224400.0
2011-01-25 13:30:00,38.14,38.3,38.12,38.16,207000.0,28.5827,28.7026,28.5677,28.5977,207000.0
2011-01-25 13:40:00,38.16,38.24,38.12,38.13,305700.0,28.5977,28.6576,28.5677,28.5752,305700.0
2011-01-25 13:50:00,38.13,38.14,38.0,38.04,162000.0,28.5752,28.5827,28.4777,28.5077,162000.0
2011-01-25 14:00:00,38.04,38.06,37.94,38.02,164000.0,28.5077,28.5227,28.4328,28.4927,164000.0
2011-01-25 14:10:00,38.01,38.08,37.88,37.88,206600.0,28.4852,28.5377,28.3878,28.3878,206600.0
2011-01-25 14:20:00,37.89,38.03,37.88,37.94,207900.0,28.3953,28.5002,28.3878,28.4328,207900.0
2011-01-25 14:30:00,37.93,37.95,37.89,37.93,247000.0,28.4253,28.4403,28.3953,28.4253,247000.0
2011-01-25 14:40:00,37.93,37.93,37.83,37.84,197100.0,28.4253,28.4253,28.3503,28.3578,197100.0
2011-01-25 14:50:00,37.83,37.86,37.76,37.85,173600.0,28.3503,28.3728,28.2979,28.3653,173600.0
2011-01-25 15:00:00,37.85,37.87,37.82,37.84,180400.0,28.3653,28.3803,28.3429,28.3578,180400.0
2011-01-25 15:10:00,37.84,38.1,37.83,38.1,388400.0,28.3578,28.5527,28.3503,28.5527,388400.0
2011-01-25 15:20:00,38.1,38.15,38.0,38.15,413100.0,28.5527,28.5902,28.4777,28.5902,413100.0
2011-01-25 15:30:00,38.15,38.46,38.11,38.43,571800.0,28.5902,28.8225,28.5602,28.8,571800.0
2011-01-25 15:40:00,38.42,38.47,38.24,38.41,772400.0,28.7925,28.83,28.6576,28.785,772400.0
2011-01-25 15:50:00,38.4,38.49,38.35,38.41,729800.0,28.7775,28.845,28.74,28.785,729800.0
2011-01-26 09:30:00,38.75,38.91,38.45,38.67,710000.0,29.0398,29.1597,28.815,28.9799,710000.0
2011-01-26 09:40:00,38.67,38.68,38.31,38.5,418300.0,28.9799,28.9873,28.7101,28.8525,418300.0
2011-01-26 09:50:00,38.49,38.53,38.41,38.5,246800.0,28.845,28.8749,28.785,28.8525,246800.0
2011-01-26 10:00:00,38.51,38.61,38.47,38.6,549000.0,28.8599,28.9349,28.83,28.9274,549000.0
2011-01-26 10:10:00,38.6,38.69,38.57,38.65,196800.0,28.9274,28.9948,28.9049,28.9649,196800.0
2011-01-26 10:20:00,38.65,38.77,38.62,38.63,545200.0,28.9649,29.0548,28.9424,28.9499,545200.0
2011-01-26 10:30:00,38.64,38.64,38.52,38.57,372600.0,28.9574,28.9574,28.8674,28.9049,372600.0
2011-01-26 10:40:00,38.57,38.57,38.4,38.49,270700.0,28.9049,28.9049,28.7775,28.845,270700.0
2011-01-26 10:50:00,38.5,38.6,38.48,38.56,225700.0,28.8525,28.9274,28.8375,28.8974,225700.0
2011-01-26 11:00:00,38.57,38.71,38.56,38.69,237400.0,28.9049,29.0098,28.8974,28.9948,237400.0
2011-01-26 11:10:00,38.69,38.69,38.61,38.64,140200.0,28.9948,28.9948,28.9349,28.9574,140200.0
2011-01-26 11:20:00,38.64,38.69,38.63,38.66,156300.0,28.9574,28.9948,28.9499,28.9724,156300.0
2011-01-26 11:30:00,38.65,38.66,38.46,38.52,248700.0,28.9649,28.9724,28.8225,28.8674,248700.0
2011-01-26 11:40:00,38.51,38.6,38.51,38.55,179300.0,28.8599,28.9274,28.8599,28.8899,179300.0
2011-01-26 11:50:00,38.54,38.55,38.32,38.35,339600.0,28.8824,28.8899,28.7176,28.74,339600.0
2011-01-26 12:00:00,38.36,38.38,38.03,38.17,394500.0,28.7475,28.7625,28.5002,28.6051,394500.0
2011-01-26 12:10:00,38.17,38.46,38.16,38.46,265900.0,28.6051,28.8225,28.5977,28.8225,265900.0
2011-01-26 12:20:00,38.46,38.54,38.45,38.53,323100.0,28.8225,28.8824,28.815,28.8749,323100.0
2011-01-26 12:30:00,38.54,38.54,38.33,38.33,260200.0,28.8824,28.8824,28.7251,28.7251,260200.0
2011-01-26 12:40:00,38.33,38.41,38.22,38.29,208800.0,28.7251,28.785,28.6426,28.6951,208800.0
2011-01-26 12:50:00,38.29,38.29,38.15,38.25,118500.0,28.6951,28.6951,28.5902,28.6651,118500.0
2011-01-26 13:00:00,38.25,38.36,38.17,38.17,155400.0,28.6651,28.7475,28.6051,28.6051,155400.0
2011-01-26 13:10:00,38.17,38.35,38.15,38.26,206000.0,28.6051,28.74,28.5902,28.6726,206000.0
2011-01-26 13:20:00,38.25,38.32,38.14,38.24,168700.0,28.6651,28.7176,28.5827,28.6576,168700.0
2011-01-26 13:30:00,38.24,38.32,38.16,38.19,129900.0,28.6576,28.7176,28.5977,28.6201,129900.0
2011-01-26 13:40:00,38.18,38.32,38.18,38.21,127300.0,28.6126,28.7176,28.6126,28.6351,127300.0
2011-01-26 13:50:00,38.21,38.3,38.18,38.26,154500.0,28.6351,28.7026,28.6126,28.6726,154500.0
2011-01-26 14:00:00,38.26,38.28,38.21,38.24,89300.0,28.6726,28.6876,28.6351,28.6576,89300.0
2011-01-26 14:10:00,38.23,38.28,38.2,38.24,148600.0,28.6501,28.6876,28.6276,28.6576,148600.0
2011-01-26 14:20:00,38.24,38.25,38.1,38.25,142500.0,28.6576,28.6651,28.5527,28.6651,142500.0
2011-01-26 14:30:00,38.25,38.31,38.23,38.26,181900.0,28.6651,28.7101,28.6501,28.6726,181900.0
2011-01-26 14:40:00,38.26,38.27,38.14,38.18,181700.0,28.6726,28.6801,28.5827,28.6126,181700.0
2011-01-26 14:50:00,38.19,38.25,38.19,38.23,79300.0,28.6201,28.6651,28.6201,28.6501,79300.0
2011-01-26 15:00:00,38.22,38.28,38.16,38.19,129600.0,28.6426,28.6876,28.5977,28.6201,129600.0
2011-01-26 15:10:00,38.19,38.21,38.15,38.19,157400.0,28.6201,28.6351,28.5902,28.6201,157400.0
2011-01-26 15:20:00,38.19,38.19,38.06,38.1,193000.0,28.6201,28.6201,28.5227,28.5527,193000.0
2011-01-26 15:30:00,38.1,38.12,37.93,38.07,311600.0,28.5527,28.5677,28.4253,28.5302,311600.0
2011-01-26 15:40:00,38.08,38.1,37.87,37.9,446000.0,28.5377,28.5527,28.3803,28.4028,446000.0
2011-01-26 15:50:00,37.88,37.98,37.86,37.92,936000.0,28.3878,28.4628,28.3728,28.4178,936000.0
2011-01-27 09:30:00,38.2,38.5,38.09,38.2,1048400.0,28.6276,28.8525,28.5452,28.6276,1048400.0
2011-01-27 09:40:00,38.2,38.29,38.03,38.2,461600.0,28.6276,28.6951,28.5002,28.6276,461600.0
2011-01-27 09:50:00,38.19,38.47,38.18,38.37,636100.0,28.6201,28.83,28.6126,28.755,636100.0
2011-01-27 10:00:00,38.36,38.4,38.26,38.39,258900.0,28.7475,28.7775,28.6726,28.77,258900.0
2011-01-27 10:10:00,38.38,38.39,38.35,38.37,138200.0,28.7625,28.77,28.74,28.755,138200.0
2011-01-27 10:20:00,38.38,38.47,38.3,38.31,169200.0,28.7625,28.83,28.7026,28.7101,169200.0
2011-01-27 10:30:00,38.31,38.36,38.25,38.35,82100.0,28.7101,28.7475,28.6651,28.74,82100.0
2011-01-27 10:40:00,38.35,38.38,38.27,38.28,75000.0,28.74,28.7625,28.6801,28.6876,75000.0
2011-01-27 10:50:00,38.28,38.33,38.25,38.25,112900.0,28.6876,28.7251,28.6651,28.6651,112900.0
2011-01-27 11:00:00,38.25,38.28,38.23,38.26,78300.0,28.6651,28.6876,28.6501,28.6726,78300.0
2011-01-27 11:10:00,38.26,38.29,38.24,38.25,126400.0,28.6726,28.6951,28.6576,28.6651,126400.0
2011-01-27 11:20:00,38.26,38.32,38.24,38.32,119500.0,28.6726,28.7176,28.6576,28.7176,119500.0
2011-01-27 11:30:00,38.32,38.41,38.27,38.28,291300.0,28.7176,28.785,28.6801,28.6876,291300.0
2011-01-27 11:40:00,38.28,38.28,38.21,38.22,215400.0,28.6876,28.6876,28.6351,28.6426,215400.0
2011-01-27 11:50:00,38.21,38.22,38.1,38.13,137200.0,28.6351,28.6426,28.5527,28.5752,137200.0
2011-01-27 12:00:00,38.11,38.2,38.09,38.15,119400.0,28.5602,28.6276,28.5452,28.5902,119400.0
2011-01-27 12:10:00,38.15,38.35,38.13,38.35,238000.0,28.5902,28.74,28.5752,28.74,238000.0
2011-01-27 12:20:00,38.35,38.44,38.32,38.32,132000.0,28.74,28.8075,28.7176,28.7176,132000.0
2011-01-27 12:30:00,38.32,38.36,38.28,38.35,86800.0,28.7176,28.7475,28.6876,28.74,86800.0
2011-01-27 12:40:00,38.34,38.42,38.31,38.33,160700.0,28.7325,28.7925,28.7101,28.7251,160700.0
2011-01-27 12:50:00,38.33,38.45,38.33,38.43,112900.0,28.7251,28.815,28.7251,28.8,112900.0
2011-01-27 13:00:00,38.44,38.5,38.33,38.42,127800.0,28.8075,28.8525,28.7251,28.7925,127800.0
2011-01-27 13:10:00,38.42,38.49,38.42,38.48,70500.0,28.7925,28.845,28.7925,28.8375,70500.0
2011-01-27 13:20:00,38.47,38.5,38.43,38.5,88100.0,28.83,28.8525,28.8,28.8525,88100.0
2011-01-27 13:30:00,38.5,38.55,38.39,38.43,234400.0,28.8525,28.8899,28.77,28.8,234400.0
2011-01-27 13:40:00,38.44,38.55,38.4,38.47,170500.0,28.8075,28.8899,28.7775,28.83,170500.0
2011-01-27 13:50:00,38.47,38.53,38.47,38.5,221800.0,28.83,28.8749,28.83,28.8525,221800.0
2011-01-27 14:00:00,38.49,38.59,38.47,38.49,175000.0,28.845,28.9199,28.83,28.845,175000.0
2011-01-27 14:10:00,38.49,38.64,38.48,38.58,121300.0,28.845,28.9574,28.8375,28.9124,121300.0
2011-01-27 14:20:00,38.58,38.62,38.57,38.59,285700.0,28.9124,28.9424,28.9049,28.9199,285700.0
2011-01-27 14:30:00,38.59,38.78,38.56,38.63,335300.0,28.9199,29.0623,28.8974,28.9499,335300.0
2011-01-27 14:40:00,38.63,38.73,38.62,38.72,105800.0,28.9499,29.0248,28.9424,29.0173,105800.0
2011-01-27 14:50:00,38.71,38.79,38.71,38.74,316300.0,29.0098,29.0698,29.0098,29.0323,316300.0
2011-01-27 15:00:00,38.74,38.9,38.73,38.77,581100.0,29.0323,29.1522,29.0248,29.0548,581100.0
2011-01-27 15:10:00,38.77,38.88,38.74,38.85,186400.0,29.0548,29.1372,29.0323,29.1147,186400.0
2011-01-27 15:20:00,38.85,38.95,38.78,38.86,791400.0,29.1147,29.1897,29.0623,29.1222,791400.0
2011-01-27 15:30:00,38.86,38.86,38.74,38.77,1273100.0,29.1222,29.1222,29.0323,29.0548,1273100.0
2011-01-27 15:40:00,38.78,38.78,38.71,38.76,820400.0,29.0623,29.0623,29.0098,29.0473,820400.0
2011-01-27 15:50:00,38.76,38.76,38.55,38.68,1532100.0,29.0473,29.0473,28.8899,28.9873,1532100.0
2011-01-28 09:30:00,38.0,38.02,37.45,37.6,1663000.0,28.4777,28.4927,28.0656,28.178,1663000.0
2011-01-28 09:40:00,37.59,37.7,37.34,37.38,1099200.0,28.1705,28.2529,27.9831,28.0131,1099200.0
2011-01-28 09:50:00,37.38,37.41,37.1,37.34,1183300.0,28.0131,28.0356,27.8033,27.9831,1183300.0
2011-01-28 10:00:00,37.34,37.35,36.96,37.0,2028900.0,27.9831,27.9906,27.6984,27.7283,2028900.0
2011-01-28 10:10:00,37.0,37.2,36.98,37.15,1287000.0,27.7283,27.8782,27.7133,27.8407,1287000.0
2011-01-28 10:20:00,37.15,37.2,36.92,36.99,1059200.0,27.8407,27.8782,27.6684,27.7208,1059200.0
2011-01-28 10:30:00,37.0,37.06,36.86,36.9,752700.0,27.7283,27.7733,27.6234,27.6534,752700.0
2011-01-28 10:40:00,36.9,36.99,36.8,36.81,964700.0,27.6534,27.7208,27.5785,27.5859,964700.0
2011-01-28 10:50:00,36.81,36.81,36.55,36.8,1050300.0,27.5859,27.5859,27.3911,27.5785,1050300.0
2011-01-28 11:00:00,36.79,36.82,36.65,36.69,1010100.0,27.571,27.5934,27.466,27.496,1010100.0
2011-01-28 11:10:00,36.69,36.8,36.54,36.75,1316500.0,27.496,27.5785,27.3836,27.541,1316500.0
2011-01-28 11:20:00,36.75,37.02,36.74,36.86,920100.0,27.541,27.7433,27.5335,27.6234,920100.0
2011-01-28 11:30:00,36.85,36.88,36.73,36.82,630700.0,27.6159,27.6384,27.526,27.5934,630700.0
2011-01-28 11:40:00,36.82,36.91,36.72,36.77,446800.0,27.5934,27.6609,27.5185,27.556,446800.0
2011-01-28 11:50:00,36.76,36.78,36.71,36.74,666900.0,27.5485,27.5635,27.511,27.5335,666900.0
2011-01-28 12:00:00,36.74,36.74,36.55,36.59,859500.0,27.5335,27.5335,27.3911,27.4211,859500.0
2011-01-28 12:10:00,36.59,36.67,36.5,36.6,1279300.0,27.4211,27.481,27.3536,27.4286,1279300.0
2011-01-28 12:20:00,36.59,36.67,36.5,36.51,702300.0,27.4211,27.481,27.3536,27.3611,702300.0
2011-01-28 12:30:00,36.51,36.89,36.5,36.74,1395200.0,27.3611,27.6459,27.3536,27.5335,1395200.0
2011-01-28 12:40:00,36.74,36.9,36.72,36.84,849800.0,27.5335,27.6534,27.5185,27.6084,849800.0
2011-01-28 12:50:00,36.83,36.86,36.79,36.83,154200.0,27.6009,27.6234,27.571,27.6009,154200.0
2011-01-28 13:00:00,36.83,36.83,36.6,36.64,542800.0,27.6009,27.6009,27.4286,27.4585,542800.0
2011-01-28 13:10:00,36.64,36.68,36.54,36.54,405300.0,27.4585,27.4885,27.3836,27.3836,405300.0
2011-01-28 13:20:00,36.55,36.55,36.43,36.48,754400.0,27.3911,27.3911,27.3012,27.3386,754400.0
2011-01-28 13:30:00,36.48,36.62,36.35,36.38,665000.0,27.3386,27.4436,27.2412,27.2637,665000.0
2011-01-28 13:40:00,36.38,36.53,36.33,36.5,329700.0,27.2637,27.3761,27.2262,27.3536,329700.0
2011-01-28 13:50:00,36.5,36.66,36.46,36.63,512000.0,27.3536,27.4735,27.3236,27.451,512000.0
2011-01-28 14:00:00,36.63,36.67,36.61,36.65,317400.0,27.451,27.481,27.4361,27.466,317400.0
2011-01-28 14:10:00,36.65,36.65,36.4,36.49,560200.0,27.466,27.466,27.2787,27.3461,560200.0
2011-01-28 14:20:00,36.49,36.54,36.45,36.47,830300.0,27.3461,27.3836,27.3162,27.3311,830300.0
2011-01-28 14:30:00,36.48,36.66,36.44,36.61,528100.0,27.3386,27.4735,27.3087,27.4361,528100.0
2011-01-28 14:40:00,36.6,36.7,36.59,36.69,481800.0,27.4286,27.5035,27.4211,27.496,481800.0
2011-01-28 14:50:00,36.69,36.75,36.68,36.75,468100.0,27.496,27.541,27.4885,27.541,468100.0
2011-01-28 15:00:00,36.75,36.77,36.62,36.65,349000.0,27.541,27.556,27.4436,27.466,349000.0
2011-01-28 15:10:00,36.65,36.65,36.49,36.5,887700.0,27.466,27.466,27.3461,27.3536,887700.0
2011-01-28 15:20:00,36.5,36.52,36.26,36.43,810500.0,27.3536,27.3686,27.1738,27.3012,810500.0
2011-01-28 15:30:00,36.44,36.52,36.2,36.21,791700.0,27.3087,27.3686,27.1288,27.1363,791700.0
2011-01-28 15:40:00,36.21,36.7,36.01,36.61,1698200.0,27.1363,27.5035,26.9864,27.4361,1698200.0
2011-01-28 15:50:00,36.61,36.75,36.33,36.6,1699300.0,27.4361,27.541,27.2262,27.4286,1699300.0
2011-01-31 09:30:00,36.89,37.05,36.7,36.94,699600.0,27.6459,27.7658,27.5035,27.6834,699600.0
2011-01-31 09:40:00,36.94,36.96,36.65,36.71,473800.0,27.6834,27.6984,27.466,27.511,473800.0
2011-01-31 09:50:00,36.72,36.88,36.51,36.52,611100.0,27.5185,27.6384,27.3611,27.3686,611100.0
2011-01-31 10:00:00,36.51,36.71,36.5,36.6,311200.0,27.3611,27.511,27.3536,27.4286,311200.0
2011-01-31 10:10:00,36.6,36.6,36.5,36.59,288600.0,27.4286,27.4286,27.3536,27.4211,288600.0
2011-01-31 10:20:00,36.6,36.61,36.5,36.57,256500.0,27.4286,27.4361,27.3536,27.4061,256500.0
2011-01-31 10:30:00,36.58,36.62,36.51,36.59,183300.0,27.4136,27.4436,27.3611,27.4211,183300.0
2011-01-31 10:40:00,36.6,36.65,36.58,36.6,212100.0,27.4286,27.466,27.4136,27.4286,212100.0
2011-01-31 10:50:00,36.6,36.61,36.57,36.61,128600.0,27.4286,27.4361,27.4061,27.4361,128600.0
2011-01-31 11:00:00,36.61,36.62,36.46,36.52,321400.0,27.4361,27.4436,27.3236,27.3686,321400.0
2011-01-31 11:10:00,36.51,36.52,36.5,36.51,81800.0,27.3611,27.3686,27.3536,27.3611,81800.0
2011-01-31 11:20:00,36.5,36.51,36.44,36.45,238300.0,27.3536,27.3611,27.3087,27.3162,238300.0
2011-01-31 11:30:00,36.44,36.47,36.43,36.46,132600.0,27.3087,27.3311,27.3012,27.3236,132600.0
2011-01-31 11:40:00,36.47,36.47,36.46,36.46,318600.0,27.3311,27.3311,27.3236,27.3236,318600.0
2011-01-31 11:50:00,36.46,36.51,36.46,36.48,252600.0,27.3236,27.3611,27.3236,27.3386,252600.0
2011-01-31 12:00:00,36.48,36.77,36.46,36.69,541100.0,27.3386,27.556,27.3236,27.496,541100.0
2011-01-31 12:10:00,36.69,36.75,36.64,36.72,124300.0,27.496,27.541,27.4585,27.5185,124300.0
2011-01-31 12:20:00,36.73,36.73,36.62,36.7,123900.0,27.526,27.526,27.4436,27.5035,123900.0
2011-01-31 12:30:00,36.7,36.7,36.62,36.64,83800.0,27.5035,27.5035,27.4436,27.4585,83800.0
2011-01-31 12:40:00,36.63,36.63,36.43,36.44,377400.0,27.451,27.451,27.3012,27.3087,377400.0
2011-01-31 12:50:00,36.45,36.51,36.37,36.41,387800.0,27.3162,27.3611,27.2562,27.2862,387800.0
2011-01-31 13:00:00,36.4,36.53,36.39,36.46,191800.0,27.2787,27.3761,27.2712,27.3236,191800.0
2011-01-31 13:10:00,36.45,36.7,36.45,36.61,359500.0,27.3162,27.5035,27.3162,27.4361,359500.0
2011-01-31 13:20:00,36.62,36.65,36.55,36.56,173700.0,27.4436,27.466,27.3911,27.3986,173700.0
2011-01-31 13:30:00,36.55,36.57,36.44,36.44,249500.0,27.3911,27.4061,27.3087,27.3087,249500.0
2011-01-31 13:40:00,36.45,36.46,36.31,36.41,325900.0,27.3162,27.3236,27.2112,27.2862,325900.0
2011-01-31 13:50:00,36.42,36.44,36.39,36.4,237500.0,27.2937,27.3087,27.2712,27.2787,237500.0
2011-01-31 14:00:00,36.4,36.48,36.21,36.29,400200.0,27.2787,27.3386,27.1363,27.1962,400200.0
2011-01-31 14:10:00,36.29,36.31,36.05,36.17,426800.0,27.1962,27.2112,27.0164,27.1063,426800.0
2011-01-31 14:20:00,36.18,36.25,36.09,36.1,284200.0,27.1138,27.1663,27.0464,27.0539,284200.0
2011-01-31 14:30:00,36.11,36.26,35.89,36.23,1014700.0,27.0614,27.1738,26.8965,27.1513,1014700.0
2011-01-31 14:40:00,36.23,36.24,36.06,36.06,177200.0,27.1513,27.1588,27.0239,27.0239,177200.0
2011-01-31 14:50:00,36.05,36.16,35.99,36.11,299100.0,27.0164,27.0988,26.9714,27.0614,299100.0
2011-01-31 15:00:00,36.11,36.29,36.01,36.29,283000.0,27.0614,27.1962,26.9864,27.1962,283000.0
2011-01-31 15:10:00,36.29,36.38,36.17,36.21,348400.0,27.1962,27.2637,27.1063,27.1363,348400.0
2011-01-31 15:20:00,36.21,36.28,36.19,36.27,184700.0,27.1363,27.1888,27.1213,27.1813,184700.0
2011-01-31 15:30:00,36.26,36.32,36.25,36.3,226500.0,27.1738,27.2187,27.1663,27.2037,226500.0
2011-01-31 15:40:00,36.3,36.48,36.28,36.4,416500.0,27.2037,27.3386,27.1888,27.2787,416500.0
2011-01-31 15:50:00,36.4,36.61,36.35,36.43,1056000.0,27.2787,27.4361,27.2412,27.3012,1056000.0
2011-02-01 09:30:00,36.92,36.98,36.55,36.65,622100.0,27.6684,27.7133,27.3911,27.466,622100.0
2011-02-01 09:40:00,36.65,36.7,36.49,36.59,233800.0,27.466,27.5035,27.3461,27.4211,233800.0
2011-02-01 09:50:00,36.58,36.63,36.31,36.42,552800.0,27.4136,27.451,27.2112,27.2937,552800.0
2011-02-01 10:00:00,36.42,36.53,36.3,36.34,438600.0,27.2937,27.3761,27.2037,27.2337,438600.0
2011-02-01 10:10:00,36.34,36.45,36.21,36.39,511900.0,27.2337,27.3162,27.1363,27.2712,511900.0
2011-02-01 10:20:00,36.39,36.46,36.33,36.33,1040400.0,27.2712,27.3236,27.2262,27.2262,1040400.0
2011-02-01 10:30:00,36.33,36.39,36.13,36.19,1106000.0,27.2262,27.2712,27.0763,27.1213,1106000.0
2011-02-01 10:40:00,36.19,37.23,36.18,36.82,6129100.0,27.1213,27.9007,27.1138,27.5934,6129100.0
2011-02-01 10:50:00,36.83,37.08,36.55,36.99,2759600.0,27.6009,27.7883,27.3911,27.7208,2759600.0
2011-02-01 11:00:00,36.99,37.06,36.89,37.02,965600.0,27.7208,27.7733,27.6459,27.7433,965600.0
2011-02-01 11:10:00,37.01,37.2,36.93,37.1,933100.0,27.7358,27.8782,27.6759,27.8033,933100.0
2011-02-01 11:20:00,37.09,37.1,36.75,36.81,626400.0,27.7958,27.8033,27.541,27.5859,626400.0
2011-02-01 11:30:00,36.81,36.89,36.78,36.88,332000.0,27.5859,27.6459,27.5635,27.6384,332000.0
2011-02-01 11:40:00,36.88,36.9,36.75,36.79,524400.0,27.6384,27.6534,27.541,27.571,524400.0
2011-02-01 11:50:00,36.79,36.84,36.78,36.79,494000.0,27.571,27.6084,27.5635,27.571,494000.0
2011-02-01 12:00:00,36.8,36.9,36.76,36.76,442200.0,27.5785,27.6534,27.5485,27.5485,442200.0
2011-02-01 12:10:00,36.77,36.81,36.65,36.66,573300.0,27.556,27.5859,27.466,27.4735,573300.0
2011-02-01 12:20:00,36.66,36.72,36.66,36.72,409500.0,27.4735,27.5185,27.4735,27.5185,409500.0
2011-02-01 12:30:00,36.72,36.86,36.69,36.8,449000.0,27.5185,27.6234,27.496,27.5785,449000.0
2011-02-01 12:40:00,36.81,36.82,36.75,36.75,403800.0,27.5859,27.5934,27.541,27.541,403800.0
2011-02-01 12:50:00,36.76,36.76,36.68,36.69,357400.0,27.5485,27.5485,27.4885,27.496,357400.0
2011-02-01 13:00:00,36.69,36.82,36.68,36.8,199300.0,27.496,27.5934,27.4885,27.5785,199300.0
2011-02-01 13:10:00,36.81,36.81,36.72,36.77,99800.0,27.5859,27.5859,27.5185,27.556,99800.0
2011-02-01 13:20:00,36.77,36.82,36.72,36.74,195400.0,27.556,27.5934,27.5185,27.5335,195400.0
2011-02-01 13:30:00,36.75,36.77,36.72,36.75,189500.0,27.541,27.556,27.5185,27.541,189500.0
2011-02-01 13:40:00,36.74,36.76,36.7,36.71,288100.0,27.5335,27.5485,27.5035,27.511,288100.0
2011-02-01 13:50:00,36.71,36.71,36.65,36.67,223600.0,27.511,27.511,27.466,27.481,223600.0
2011-02-01 14:00:00,36.66,36.74,36.65,36.74,276400.0,27.4735,27.5335,27.466,27.5335,276400.0
2011-02-01 14:10:00,36.73,36.74,36.68,36.69,171800.0,27.526,27.5335,27.4885,27.496,171800.0
2011-02-01 14:20:00,36.7,36.7,36.66,36.67,135500.0,27.5035,27.5035,27.4735,27.481,135500.0
2011-02-01 14:30:00,36.67,36.67,36.63,36.65,249900.0,27.481,27.481,27.451,27.466,249900.0
2011-02-01 14:40:00,36.65,36.66,36.6,36.6,184100.0,27.466,27.4735,27.4286,27.4286,184100.0
2011-02-01 14:50:00,36.61,36.62,36.43,36.56,612200.0,27.4361,27.4436,27.3012,27.3986,612200.0
2011-02-01 15:00:00,36.57,36.64,36.36,36.42,839500.0,27.4061,27.4585,27.2487,27.2937,839500.0
2011-02-01 15:10:00,36.43,36.45,36.2,36.33,544200.0,27.3012,27.3162,27.1288,27.2262,544200.0
2011-02-01 15:20:00,36.33,36.48,36.32,36.42,576000.0,27.2262,27.3386,27.2187,27.2937,576000.0
2011-02-01 15:30:00,36.41,36.54,36.39,36.44,377700.0,27.2862,27.3836,27.2712,27.3087,377700.0
2011-02-01 15:40:00,36.45,36.5,36.37,36.47,448000.0,27.3162,27.3536,27.2562,27.3311,448000.0
2011-02-01 15:50:00,36.46,36.5,36.36,36.42,1106100.0,27.3236,27.3536,27.2487,27.2937,1106100.0
2011-02-02 09:30:00,36.46,36.56,36.15,36.2,849900.0,27.3236,27.3986,27.0913,27.1288,849900.0
2011-02-02 09:40:00,36.21,36.39,36.16,36.25,529800.0,27.1363,27.2712,27.0988,27.1663,529800.0
2011-02-02 09:50:00,36.25,36.27,36.09,36.17,719300.0,27.1663,27.1813,27.0464,27.1063,719300.0
2011-02-02 10:00:00,36.16,36.25,36.14,36.24,249800.0,27.0988,27.1663,27.0838,27.1588,249800.0
2011-02-02 10:10:00,36.24,36.3,36.23,36.29,291900.0,27.1588,27.2037,27.1513,27.1962,291900.0
2011-02-02 10:20:00,36.3,36.31,36.17,36.19,175100.0,27.2037,27.2112,27.1063,27.1213,175100.0
2011-02-02 10:30:00,36.19,36.26,36.18,36.23,161100.0,27.1213,27.1738,27.1138,27.1513,161100.0
2011-02-02 10:40:00,36.23,36.25,36.2,36.23,136800.0,27.1513,27.1663,27.1288,27.1513,136800.0
2011-02-02 10:50:00,36.24,36.32,36.22,36.22,264300.0,27.1588,27.2187,27.1438,27.1438,264300.0
2011-02-02 11:00:00,36.22,36.27,36.15,36.16,271800.0,27.1438,27.1813,27.0913,27.0988,271800.0
2011-02-02 11:10:00,36.17,36.2,36.05,36.1,377800.0,27.1063,27.1288,27.0164,27.0539,377800.0
2011-02-02 11:20:00,36.11,36.11,35.95,35.97,727700.0,27.0614,27.0614,26.9414,26.9564,727700.0
2011-02-02 11:30:00,35.98,36.12,35.97,36.04,424400.0,26.9639,27.0688,26.9564,27.0089,424400.0
2011-02-02 11:40:00,36.03,36.1,36.02,36.08,227300.0,27.0014,27.0539,26.9939,27.0389,227300.0
2011-02-02 11:50:00,36.08,36.12,36.06,36.07,456600.0,27.0389,27.0688,27.0239,27.0314,456600.0
2011-02-02 12:00:00,36.06,36.07,36.01,36.06,253100.0,27.0239,27.0314,26.9864,27.0239,253100.0
2011-02-02 12:10:00,36.05,36.07,35.99,36.07,253800.0,27.0164,27.0314,26.9714,27.0314,253800.0
2011-02-02 12:20:00,36.07,36.07,35.96,36.01,255800.0,27.0314,27.0314,26.9489,26.9864,255800.0
2011-02-02 12:30:00,36.01,36.07,35.9,36.05,643200.0,26.9864,27.0314,26.904,27.0164,643200.0
2011-02-02 12:40:00,36.05,36.07,36.0,36.01,186100.0,27.0164,27.0314,26.9789,26.9864,186100.0
2011-02-02 12:50:00,36.01,36.06,36.0,36.05,259200.0,26.9864,27.0239,26.9789,27.0164,259200.0
2011-02-02 13:00:00,36.05,36.11,36.05,36.11,345500.0,27.0164,27.0614,27.0164,27.0614,345500.0
2011-02-02 13:10:00,36.11,36.12,36.08,36.1,204200.0,27.0614,27.0688,27.0389,27.0539,204200.0
2011-02-02 13:20:00,36.11,36.17,36.05,36.05,313500.0,27.0614,27.1063,27.0164,27.0164,313500.0
2011-02-02 13:30:00,36.05,36.06,35.9,35.91,380300.0,27.0164,27.0239,26.904,26.9115,380300.0
2011-02-02 13:40:00,35.91,36.0,35.79,35.91,610700.0,26.9115,26.9789,26.8215,26.9115,610700.0
2011-02-02 13:50:00,35.91,35.93,35.79,35.79,329100.0,26.9115,26.9265,26.8215,26.8215,329100.0
2011-02-02 14:00:00,35.79,35.97,35.71,35.8,795000.0,26.8215,26.9564,26.7616,26.829,795000.0
2011-02-02 14:10:00,35.79,35.87,35.7,35.71,664400.0,26.8215,26.8815,26.7541,26.7616,664400.0
2011-02-02 14:20:00,35.71,35.74,35.62,35.73,503800.0,26.7616,26.7841,26.6941,26.7766,503800.0
2011-02-02 14:30:00,35.73,35.83,35.7,35.71,334700.0,26.7766,26.8515,26.7541,26.7616,334700.0
2011-02-02 14:40:00,35.72,35.8,35.68,35.8,268100.0,26.7691,26.829,26.7391,26.829,268100.0
2011-02-02 14:50:00,35.79,35.82,35.61,35.73,419600.0,26.8215,26.844,26.6866,26.7766,419600.0
2011-02-02 15:00:00,35.73,35.77,35.7,35.75,291500.0,26.7766,26.8066,26.7541,26.7916,291500.0
2011-02-02 15:10:00,35.75,35.87,35.74,35.83,415400.0,26.7916,26.8815,26.7841,26.8515,415400.0
2011-02-02 15:20:00,35.83,35.83,35.7,35.72,614700.0,26.8515,26.8515,26.7541,26.7691,614700.0
2011-02-02 15:30:00,35.72,35.73,35.66,35.68,385100.0,26.7691,26.7766,26.7241,26.7391,385100.0
2011-02-02 15:40:00,35.68,35.71,35.65,35.69,473300.0,26.7391,26.7616,26.7166,26.7466,473300.0
2011-02-02 15:50:00,35.68,35.69,35.58,35.67,1289000.0,26.7391,26.7466,26.6642,26.7316,1289000.0
2011-02-03 09:30:00,35.91,35.97,35.63,35.65,646400.0,26.9115,26.9564,26.7016,26.7166,646400.0
2011-02-03 09:40:00,35.65,35.69,35.23,35.49,1227500.0,26.7166,26.7466,26.4019,26.5967,1227500.0
2011-02-03 09:50:00,35.49,35.63,35.48,35.54,777900.0,26.5967,26.7016,26.5892,26.6342,777900.0
2011-02-03 10:00:00,35.55,35.57,35.37,35.39,920700.0,26.6417,26.6567,26.5068,26.5218,920700.0
2011-02-03 10:10:00,35.39,35.39,35.13,35.29,997500.0,26.5218,26.5218,26.3269,26.4468,997500.0
2011-02-03 10:20:00,35.29,35.59,35.28,35.59,771200.0,26.4468,26.6717,26.4393,26.6717,771200.0
2011-02-03 10:30:00,35.59,35.61,35.27,35.32,539400.0,26.6717,26.6866,26.4318,26.4693,539400.0
2011-02-03 10:40:00,35.32,35.53,35.26,35.46,794700.0,26.4693,26.6267,26.4244,26.5742,794700.0
2011-02-03 10:50:00,35.47,35.56,35.21,35.35,448000.0,26.5817,26.6492,26.3869,26.4918,448000.0
2011-02-03 11:00:00,35.35,35.38,35.22,35.35,362200.0,26.4918,26.5143,26.3944,26.4918,362200.0
2011-02-03 11:10:00,35.35,35.6,35.33,35.55,397400.0,26.4918,26.6792,26.4768,26.6417,397400.0
2011-02-03 11:20:00,35.54,35.79,35.54,35.62,682800.0,26.6342,26.8215,26.6342,26.6941,682800.0
2011-02-03 11:30:00,35.63,35.75,35.56,35.74,528700.0,26.7016,26.7916,26.6492,26.7841,528700.0
2011-02-03 11:40:00,35.75,35.78,35.62,35.72,400100.0,26.7916,26.814,26.6941,26.7691,400100.0
2011-02-03 11:50:00,35.72,35.8,35.69,35.79,275100.0,26.7691,26.829,26.7466,26.8215,275100.0
2011-02-03 12:00:00,35.79,35.79,35.55,35.63,231600.0,26.8215,26.8215,26.6417,26.7016,231600.0
2011-02-03 12:10:00,35.62,35.65,35.52,35.64,383000.0,26.6941,26.7166,26.6192,26.7091,383000.0
2011-02-03 12:20:00,35.64,35.64,35.58,35.59,181100.0,26.7091,26.7091,26.6642,26.6717,181100.0
2011-02-03 12:30:00,35.58,35.65,35.57,35.6,201600.0,26.6642,26.7166,26.6567,26.6792,201600.0
2011-02-03 12:40:00,35.6,35.61,35.57,35.6,158800.0,26.6792,26.6866,26.6567,26.6792,158800.0
2011-02-03 12:50:00,35.6,35.61,35.53,35.6,246500.0,26.6792,26.6866,26.6267,26.6792,246500.0
2011-02-03 13:00:00,35.59,35.61,35.57,35.6,157300.0,26.6717,26.6866,26.6567,26.6792,157300.0
2011-02-03 13:10:00,35.59,35.61,35.53,35.6,355600.0,26.6717,26.6866,26.6267,26.6792,355600.0
2011-02-03 13:20:00,35.6,35.61,35.57,35.6,166500.0,26.6792,26.6866,26.6567,26.6792,166500.0
2011-02-03 13:30:00,35.6,35.62,35.58,35.6,132400.0,26.6792,26.6941,26.6642,26.6792,132400.0
2011-02-03 13:40:00,35.59,35.6,35.54,35.56,168500.0,26.6717,26.6792,26.6342,26.6492,168500.0
2011-02-03 13:50:00,35.55,35.58,35.51,35.57,146100.0,26.6417,26.6642,26.6117,26.6567,146100.0
2011-02-03 14:00:00,35.58,35.58,35.52,35.53,143900.0,26.6642,26.6642,26.6192,26.6267,143900.0
2011-02-03 14:10:00,35.54,35.54,35.52,35.52,115500.0,26.6342,26.6342,26.6192,26.6192,115500.0
2011-02-03 14:20:00,35.53,35.54,35.51,35.51,95900.0,26.6267,26.6342,26.6117,26.6117,95900.0
2011-02-03 14:30:00,35.52,35.53,35.45,35.5,287100.0,26.6192,26.6267,26.5667,26.6042,287100.0
2011-02-03 14:40:00,35.5,35.61,35.5,35.56,310600.0,26.6042,26.6866,26.6042,26.6492,310600.0
2011-02-03 14:50:00,35.57,35.64,35.55,35.55,432800.0,26.6567,26.7091,26.6417,26.6417,432800.0
2011-02-03 15:00:00,35.56,35.68,35.55,35.68,616900.0,26.6492,26.7391,26.6417,26.7391,616900.0
2011-02-03 15:10:00,35.67,35.79,35.63,35.79,477200.0,26.7316,26.8215,26.7016,26.8215,477200.0
2011-02-03 15:20:00,35.79,35.94,35.75,35.85,503100.0,26.8215,26.934,26.7916,26.8665,503100.0
2011-02-03 15:30:00,35.85,36.0,35.82,35.95,1727100.0,26.8665,26.9789,26.844,26.9414,1727100.0
2011-02-03 15:40:00,35.95,35.98,35.92,35.98,404200.0,26.9414,26.9639,26.919,26.9639,404200.0
2011-02-03 15:50:00,35.98,36.06,35.95,36.04,932200.0,26.9639,27.0239,26.9414,27.0089,932200.0
2011-02-04 09:30:00,36.25,36.4,36.02,36.17,658000.0,27.1663,27.2787,26.9939,27.1063,658000.0
2011-02-04 09:40:00,36.17,36.21,35.92,36.09,528700.0,27.1063,27.1363,26.919,27.0464,528700.0
2011-02-04 09:50:00,36.08,36.25,35.89,36.15,382000.0,27.0389,27.1663,26.8965,27.0913,382000.0
2011-02-04 10:00:00,36.16,36.36,36.1,36.24,309700.0,27.0988,27.2487,27.0539,27.1588,309700.0
2011-02-04 10:10:00,36.23,36.33,36.19,36.29,265900.0,27.1513,27.2262,27.1213,27.1962,265900.0
2011-02-04 10:20:00,36.29,36.4,36.25,36.36,356700.0,27.1962,27.2787,27.1663,27.2487,356700.0
2011-02-04 10:30:00,36.36,36.45,36.34,36.39,387100.0,27.2487,27.3162,27.2337,27.2712,387100.0
2011-02-04 10:40:00,36.39,36.4,36.25,36.35,318500.0,27.2712,27.2787,27.1663,27.2412,318500.0
2011-02-04 10:50:00,36.34,36.34,36.23,36.34,271600.0,27.2337,27.2337,27.1513,27.2337,271600.0
2011-02-04 11:00:00,36.34,36.4,36.22,36.25,358700.0,27.2337,27.2787,27.1438,27.1663,358700.0
2011-02-04 11:10:00,36.25,36.29,36.23,36.28,216800.0,27.1663,27.1962,27.1513,27.1888,216800.0
2011-02-04 11:20:00,36.27,36.45,36.27,36.44,144800.0,27.1813,27.3162,27.1813,27.3087,144800.0
2011-02-04 11:30:00,36.44,36.48,36.36,36.45,171900.0,27.3087,27.3386,27.2487,27.3162,171900.0
2011-02-04 11:40:00,36.45,36.46,36.23,36.28,210400.0,27.3162,27.3236,27.1513,27.1888,210400.0
2011-02-04 11:50:00,36.28,36.37,36.28,36.34,62500.0,27.1888,27.2562,27.1888,27.2337,62500.0
2011-02-04 12:00:00,36.34,36.45,36.33,36.37,131700.0,27.2337,27.3162,27.2262,27.2562,131700.0
2011-02-04 12:10:00,36.37,36.4,36.29,36.34,144200.0,27.2562,27.2787,27.1962,27.2337,144200.0
2011-02-04 12:20:00,36.34,36.34,36.31,36.32,49100.0,27.2337,27.2337,27.2112,27.2187,49100.0
2011-02-04 12:30:00,36.33,36.36,36.3,36.33,127300.0,27.2262,27.2487,27.2037,27.2262,127300.0
2011-02-04 12:40:00,36.32,36.33,36.32,36.33,27500.0,27.2187,27.2262,27.2187,27.2262,27500.0
2011-02-04 12:50:00,36.33,36.33,36.32,36.32,36700.0,27.2262,27.2262,27.2187,27.2187,36700.0
2011-02-04 13:00:00,36.33,36.33,36.31,36.32,66100.0,27.2262,27.2262,27.2112,27.2187,66100.0
2011-02-04 13:10:00,36.31,36.34,36.31,36.34,74800.0,27.2112,27.2337,27.2112,27.2337,74800.0
2011-02-04 13:20:00,36.34,36.38,36.33,36.37,112300.0,27.2337,27.2637,27.2262,27.2562,112300.0
2011-02-04 13:30:00,36.37,36.38,36.33,36.37,67200.0,27.2562,27.2637,27.2262,27.2562,67200.0
2011-02-04 13:40:00,36.37,36.46,36.37,36.45,92600.0,27.2562,27.3236,27.2562,27.3162,92600.0
2011-02-04 13:50:00,36.45,36.55,36.44,36.46,217300.0,27.3162,27.3911,27.3087,27.3236,217300.0
2011-02-04 14:00:00,36.45,36.59,36.44,36.52,234300.0,27.3162,27.4211,27.3087,27.3686,234300.0
2011-02-04 14:10:00,36.51,36.55,36.39,36.44,150400.0,27.3611,27.3911,27.2712,27.3087,150400.0
2011-02-04 14:20:00,36.44,36.66,36.44,36.52,247500.0,27.3087,27.4735,27.3087,27.3686,247500.0
2011-02-04 14:30:00,36.53,36.61,36.45,36.48,364300.0,27.3761,27.4361,27.3162,27.3386,364300.0
2011-02-04 14:40:00,36.48,36.65,36.44,36.6,284700.0,27.3386,27.466,27.3087,27.4286,284700.0
2011-02-04 14:50:00,36.6,36.67,36.6,36.66,165600.0,27.4286,27.481,27.4286,27.4735,165600.0
2011-02-04 15:00:00,36.66,36.73,36.54,36.63,451400.0,27.4735,27.526,27.3836,27.451,451400.0
2011-02-04 15:10:00,36.64,36.7,36.57,36.58,213900.0,27.4585,27.5035,27.4061,27.4136,213900.0
2011-02-04 15:20:00,36.57,36.57,36.5,36.52,324300.0,27.4061,27.4061,27.3536,27.3686,324300.0
2011-02-04 15:30:00,36.52,36.53,36.44,36.5,269300.0,27.3686,27.3761,27.3087,27.3536,269300.0
2011-02-04 15:40:00,36.51,36.61,36.48,36.61,340300.0,27.3611,27.4361,27.3386,27.4361,340300.0
2011-02-04 15:50:00,36.61,36.61,36.53,36.59,643500.0,27.4361,27.4361,27.3761,27.4211,643500.0
2011-02-07 09:30:00,36.85,36.95,36.61,36.8,476500.0,27.6159,27.6909,27.4361,27.5785,476500.0
2011-02-07 09:40:00,36.79,36.87,36.67,36.83,488100.0,27.571,27.6309,27.481,27.6009,488100.0
2011-02-07 09:50:00,36.82,36.95,36.77,36.77,378100.0,27.5934,27.6909,27.556,27.556,378100.0
2011-02-07 10:00:00,36.77,37.0,36.76,37.0,528200.0,27.556,27.7283,27.5485,27.7283,528200.0
2011-02-07 10:10:00,37.0,37.09,36.85,36.95,453500.0,27.7283,27.7958,27.6159,27.6909,453500.0
2011-02-07 10:20:00,36.96,37.05,36.94,36.98,224100.0,27.6984,27.7658,27.6834,27.7133,224100.0
2011-02-07 10:30:00,36.98,37.04,36.92,37.02,203600.0,27.7133,27.7583,27.6684,27.7433,203600.0
2011-02-07 10:40:00,37.03,37.05,36.97,37.03,172900.0,27.7508,27.7658,27.7059,27.7508,172900.0
2011-02-07 10:50:00,37.03,37.09,36.98,36.98,223500.0,27.7508,27.7958,27.7133,27.7133,223500.0
2011-02-07 11:00:00,36.98,37.0,36.92,36.96,139300.0,27.7133,27.7283,27.6684,27.6984,139300.0
2011-02-07 11:10:00,36.96,37.0,36.9,36.94,215100.0,27.6984,27.7283,27.6534,27.6834,215100.0
2011-02-07 11:20:00,36.94,36.98,36.92,36.97,141600.0,27.6834,27.7133,27.6684,27.7059,141600.0
2011-02-07 11:30:00,36.96,37.03,36.95,37.01,95600.0,27.6984,27.7508,27.6909,27.7358,95600.0
2011-02-07 11:40:00,37.02,37.05,36.93,36.97,124200.0,27.7433,27.7658,27.6759,27.7059,124200.0
2011-02-07 11:50:00,36.97,36.99,36.91,36.97,97500.0,27.7059,27.7208,27.6609,27.7059,97500.0
2011-02-07 12:00:00,36.98,37.01,36.97,36.99,60600.0,27.7133,27.7358,27.7059,27.7208,60600.0
2011-02-07 12:10:00,36.99,36.99,36.89,36.89,61800.0,27.7208,27.7208,27.6459,27.6459,61800.0
2011-02-07 12:20:00,36.89,36.94,36.89,36.93,39500.0,27.6459,27.6834,27.6459,27.6759,39500.0
2011-02-07 12:30:00,36.93,36.94,36.9,36.92,54200.0,27.6759,27.6834,27.6534,27.6684,54200.0
2011-02-07 12:40:00,36.93,37.02,36.92,36.99,124900.0,27.6759,27.7433,27.6684,27.7208,124900.0
2011-02-07 12:50:00,36.99,36.99,36.94,36.94,65100.0,27.7208,27.7208,27.6834,27.6834,65100.0
2011-02-07 13:00:00,36.95,36.97,36.94,36.94,51000.0,27.6909,27.7059,27.6834,27.6834,51000.0
2011-02-07 13:10:00,36.95,36.99,36.94,36.94,44500.0,27.6909,27.7208,27.6834,27.6834,44500.0
2011-02-07 13:20:00,36.94,37.02,36.93,37.02,66600.0,27.6834,27.7433,27.6759,27.7433,66600.0
2011-02-07 13:30:00,37.01,37.03,36.94,36.94,52000.0,27.7358,27.7508,27.6834,27.6834,52000.0
2011-02-07 13:40:00,36.95,37.05,36.94,37.01,77900.0,27.6909,27.7658,27.6834,27.7358,77900.0
2011-02-07 13:50:00,37.01,37.05,37.0,37.02,48900.0,27.7358,27.7658,27.7283,27.7433,48900.0
2011-02-07 14:00:00,37.03,37.03,36.93,36.98,68400.0,27.7508,27.7508,27.6759,27.7133,68400.0
2011-02-07 14:10:00,36.97,37.0,36.92,36.92,192800.0,27.7059,27.7283,27.6684,27.6684,192800.0
2011-02-07 14:20:00,36.93,36.93,36.85,36.85,106600.0,27.6759,27.6759,27.6159,27.6159,106600.0
2011-02-07 14:30:00,36.85,36.94,36.81,36.83,158800.0,27.6159,27.6834,27.5859,27.6009,158800.0
2011-02-07 14:40:00,36.82,36.89,36.81,36.86,76000.0,27.5934,27.6459,27.5859,27.6234,76000.0
2011-02-07 14:50:00,36.86,36.88,36.74,36.79,171700.0,27.6234,27.6384,27.5335,27.571,171700.0
2011-02-07 15:00:00,36.79,36.8,36.74,36.79,118400.0,27.571,27.5785,27.5335,27.571,118400.0
2011-02-07 15:10:00,36.8,36.8,36.66,36.7,333500.0,27.5785,27.5785,27.4735,27.5035,333500.0
2011-02-07 15:20:00,36.7,36.78,36.7,36.72,87600.0,27.5035,27.5635,27.5035,27.5185,87600.0
2011-02-07 15:30:00,36.72,36.76,36.65,36.73,160900.0,27.5185,27.5485,27.466,27.526,160900.0
2011-02-07 15:40:00,36.74,36.75,36.72,36.73,119500.0,27.5335,27.541,27.5185,27.526,119500.0
2011-02-07 15:50:00,36.74,36.75,36.69,36.72,287000.0,27.5335,27.541,27.496,27.5185,287000.0
2011-02-08 09:30:00,36.97,36.99,36.65,36.71,474200.0,27.7059,27.7208,27.466,27.511,474200.0
2011-02-08 09:40:00,36.72,36.72,36.4,36.62,574800.0,27.5185,27.5185,27.2787,27.4436,574800.0
2011-02-08 09:50:00,36.62,36.86,36.61,36.85,185400.0,27.4436,27.6234,27.4361,27.6159,185400.0
2011-02-08 10:00:00,36.86,36.96,36.81,36.92,323900.0,27.6234,27.6984,27.5859,27.6684,323900.0
2011-02-08 10:10:00,36.93,36.98,36.86,36.95,231700.0,27.6759,27.7133,27.6234,27.6909,231700.0
2011-02-08 10:20:00,36.94,37.05,36.82,36.82,269400.0,27.6834,27.7658,27.5934,27.5934,269400.0
2011-02-08 10:30:00,36.83,36.85,36.72,36.73,256400.0,27.6009,27.6159,27.5185,27.526,256400.0
2011-02-08 10:40:00,36.72,36.81,36.65,36.79,221400.0,27.5185,27.5859,27.466,27.571,221400.0
2011-02-08 10:50:00,36.79,36.84,36.71,36.8,61900.0,27.571,27.6084,27.511,27.5785,61900.0
2011-02-08 11:00:00,36.79,36.83,36.7,36.73,123800.0,27.571,27.6009,27.5035,27.526,123800.0
2011-02-08 11:10:00,36.73,36.84,36.68,36.78,120000.0,27.526,27.6084,27.4885,27.5635,120000.0
2011-02-08 11:20:00,36.78,36.79,36.7,36.77,108600.0,27.5635,27.571,27.5035,27.556,108600.0
2011-02-08 11:30:00,36.78,36.86,36.77,36.85,94100.0,27.5635,27.6234,27.556,27.6159,94100.0
2011-02-08 11:40:00,36.85,36.85,36.82,36.85,71200.0,27.6159,27.6159,27.5934,27.6159,71200.0
2011-02-08 11:50:00,36.84,36.85,36.8,36.82,54400.0,27.6084,27.6159,27.5785,27.5934,54400.0
2011-02-08 12:00:00,36.82,36.85,36.81,36.83,48400.0,27.5934,27.6159,27.5859,27.6009,48400.0
2011-02-08 12:10:00,36.84,36.95,36.79,36.92,153800.0,27.6084,27.6909,27.571,27.6684,153800.0
2011-02-08 12:20:00,36.92,36.95,36.86,36.92,130500.0,27.6684,27.6909,27.6234,27.6684,130500.0
2011-02-08 12:30:00,36.92,36.93,36.88,36.88,67300.0,27.6684,27.6759,27.6384,27.6384,67300.0
2011-02-08 12:40:00,36.89,36.95,36.88,36.94,80100.0,27.6459,27.6909,27.6384,27.6834,80100.0
2011-02-08 12:50:00,36.93,36.94,36.79,36.86,92100.0,27.6759,27.6834,27.571,27.6234,92100.0
2011-02-08 13:00:00,36.86,36.88,36.84,36.84,38400.0,27.6234,27.6384,27.6084,27.6084,38400.0
2011-02-08 13:10:00,36.84,36.85,36.78,36.81,184100.0,27.6084,27.6159,27.5635,27.5859,184100.0
2011-02-08 13:20:00,36.8,36.82,36.75,36.8,55200.0,27.5785,27.5934,27.541,27.5785,55200.0
2011-02-08 13:30:00,36.79,36.79,36.71,36.72,60900.0,27.571,27.571,27.511,27.5185,60900.0
2011-02-08 13:40:00,36.72,36.75,36.7,36.71,88300.0,27.5185,27.541,27.5035,27.511,88300.0
2011-02-08 13:50:00,36.72,36.72,36.71,36.72,30800.0,27.5185,27.5185,27.511,27.5185,30800.0
2011-02-08 14:00:00,36.71,36.75,36.71,36.74,69700.0,27.511,27.541,27.511,27.5335,69700.0
2011-02-08 14:10:00,36.75,36.75,36.74,36.75,31400.0,27.541,27.541,27.5335,27.541,31400.0
2011-02-08 14:20:00,36.75,36.75,36.74,36.75,27300.0,27.541,27.541,27.5335,27.541,27300.0
2011-02-08 14:30:00,36.75,36.75,36.73,36.75,42200.0,27.541,27.541,27.526,27.541,42200.0
2011-02-08 14:40:00,36.75,36.75,36.72,36.72,73200.0,27.541,27.541,27.5185,27.5185,73200.0
2011-02-08 14:50:00,36.73,36.74,36.69,36.74,99800.0,27.526,27.5335,27.496,27.5335,99800.0
2011-02-08 15:00:00,36.73,36.74,36.66,36.71,122100.0,27.526,27.5335,27.4735,27.511,122100.0
2011-02-08 15:10:00,36.71,36.74,36.66,36.73,139200.0,27.511,27.5335,27.4735,27.526,139200.0
2011-02-08 15:20:00,36.73,36.75,36.72,36.74,76900.0,27.526,27.541,27.5185,27.5335,76900.0
2011-02-08 15:30:00,36.73,36.8,36.73,36.8,150400.0,27.526,27.5785,27.526,27.5785,150400.0
2011-02-08 15:40:00,36.8,36.9,36.76,36.9,240900.0,27.5785,27.6534,27.5485,27.6534,240900.0
2011-02-08 15:50:00,36.9,36.93,36.85,36.89,424700.0,27.6534,27.6759,27.6159,27.6459,424700.0
2011-02-09 09:30:00,36.82,36.91,36.71,36.71,295800.0,27.5934,27.6609,27.511,27.511,295800.0
2011-02-09 09:40:00,36.71,36.71,36.57,36.6,175400.0,27.511,27.511,27.4061,27.4286,175400.0
2011-02-09 09:50:00,36.6,36.73,36.55,36.63,232600.0,27.4286,27.526,27.3911,27.451,232600.0
2011-02-09 10:00:00,36.63,36.71,36.59,36.67,122600.0,27.451,27.511,27.4211,27.481,122600.0
2011-02-09 10:10:00,36.68,36.7,36.65,36.67,71500.0,27.4885,27.5035,27.466,27.481,71500.0
2011-02-09 10:20:00,36.68,36.7,36.66,36.68,60800.0,27.4885,27.5035,27.4735,27.4885,60800.0
2011-02-09 10:30:00,36.67,36.7,36.66,36.67,27200.0,27.481,27.5035,27.4735,27.481,27200.0
2011-02-09 10:40:00,36.68,36.71,36.65,36.68,106100.0,27.4885,27.511,27.466,27.4885,106100.0
2011-02-09 10:50:00,36.68,36.71,36.64,36.68,105600.0,27.4885,27.511,27.4585,27.4885,105600.0
2011-02-09 11:00:00,36.67,36.72,36.67,36.7,83300.0,27.481,27.5185,27.481,27.5035,83300.0
2011-02-09 11:10:00,36.69,36.71,36.5,36.53,138500.0,27.496,27.511,27.3536,27.3761,138500.0
2011-02-09 11:20:00,36.53,36.64,36.53,36.61,141500.0,27.3761,27.4585,27.3761,27.4361,141500.0
2011-02-09 11:30:00,36.61,36.63,36.53,36.53,120600.0,27.4361,27.451,27.3761,27.3761,120600.0
2011-02-09 11:40:00,36.53,36.6,36.51,36.52,146100.0,27.3761,27.4286,27.3611,27.3686,146100.0
2011-02-09 11:50:00,36.52,36.53,36.45,36.48,193600.0,27.3686,27.3761,27.3162,27.3386,193600.0
2011-02-09 12:00:00,36.48,36.49,36.41,36.42,166900.0,27.3386,27.3461,27.2862,27.2937,166900.0
2011-02-09 12:10:00,36.43,36.44,36.34,36.34,152100.0,27.3012,27.3087,27.2337,27.2337,152100.0
2011-02-09 12:20:00,36.34,36.39,36.32,36.38,252900.0,27.2337,27.2712,27.2187,27.2637,252900.0
2011-02-09 12:30:00,36.37,36.59,36.33,36.51,162800.0,27.2562,27.4211,27.2262,27.3611,162800.0
2011-02-09 12:40:00,36.51,36.54,36.32,36.37,166200.0,27.3611,27.3836,27.2187,27.2562,166200.0
2011-02-09 12:50:00,36.37,36.43,36.33,36.39,195400.0,27.2562,27.3012,27.2262,27.2712,195400.0
2011-02-09 13:00:00,36.4,36.5,36.39,36.49,96500.0,27.2787,27.3536,27.2712,27.3461,96500.0
2011-02-09 13:10:00,36.5,36.51,36.43,36.45,156300.0,27.3536,27.3611,27.3012,27.3162,156300.0
2011-02-09 13:20:00,36.45,36.47,36.44,36.46,155900.0,27.3162,27.3311,27.3087,27.3236,155900.0
2011-02-09 13:30:00,36.46,36.47,36.4,36.45,82400.0,27.3236,27.3311,27.2787,27.3162,82400.0
2011-02-09 13:40:00,36.45,36.51,36.45,36.45,83900.0,27.3162,27.3611,27.3162,27.3162,83900.0
2011-02-09 13:50:00,36.45,36.52,36.44,36.47,145300.0,27.3162,27.3686,27.3087,27.3311,145300.0
2011-02-09 14:00:00,36.47,36.47,36.41,36.43,103600.0,27.3311,27.3311,27.2862,27.3012,103600.0
2011-02-09 14:10:00,36.42,36.45,36.37,36.38,83100.0,27.2937,27.3162,27.2562,27.2637,83100.0
2011-02-09 14:20:00,36.39,36.39,36.35,36.35,84900.0,27.2712,27.2712,27.2412,27.2412,84900.0
2011-02-09 14:30:00,36.36,36.36,36.28,36.29,168600.0,27.2487,27.2487,27.1888,27.1962,168600.0
2011-02-09 14:40:00,36.29,36.37,36.28,36.34,169200.0,27.1962,27.2562,27.1888,27.2337,169200.0
2011-02-09 14:50:00,36.34,36.37,36.32,36.35,135700.0,27.2337,27.2562,27.2187,27.2412,135700.0
2011-02-09 15:00:00,36.35,36.37,36.32,36.32,106600.0,27.2412,27.2562,27.2187,27.2187,106600.0
2011-02-09 15:10:00,36.32,36.39,36.31,36.37,77500.0,27.2187,27.2712,27.2112,27.2562,77500.0
2011-02-09 15:20:00,36.36,36.42,36.31,36.36,133000.0,27.2487,27.2937,27.2112,27.2487,133000.0
2011-02-09 15:30:00,36.35,36.43,36.35,36.42,110900.0,27.2412,27.3012,27.2412,27.2937,110900.0
2011-02-09 15:40:00,36.42,36.42,36.34,36.36,174700.0,27.2937,27.2937,27.2337,27.2487,174700.0
2011-02-09 15:50:00,36.35,36.52,36.35,36.38,369300.0,27.2412,27.3686,27.2412,27.2637,369300.0
2011-02-10 09:30:00,36.17,36.36,36.11,36.24,351700.0,27.1063,27.2487,27.0614,27.1588,351700.0
2011-02-10 09:40:00,36.25,36.29,36.15,36.2,178900.0,27.1663,27.1962,27.0913,27.1288,178900.0
2011-02-10 09:50:00,36.2,36.25,36.15,36.19,190700.0,27.1288,27.1663,27.0913,27.1213,190700.0
2011-02-10 10:00:00,36.19,36.29,36.15,36.27,382900.0,27.1213,27.1962,27.0913,27.1813,382900.0
2011-02-10 10:10:00,36.28,36.63,36.27,36.61,360500.0,27.1888,27.451,27.1813,27.4361,360500.0
2011-02-10 10:20:00,36.61,36.64,36.27,36.27,258100.0,27.4361,27.4585,27.1813,27.1813,258100.0
2011-02-10 10:30:00,36.27,36.33,36.22,36.25,213600.0,27.1813,27.2262,27.1438,27.1663,213600.0
2011-02-10 10:40:00,36.25,36.3,36.22,36.26,110700.0,27.1663,27.2037,27.1438,27.1738,110700.0
2011-02-10 10:50:00,36.25,36.29,36.18,36.23,196800.0,27.1663,27.1962,27.1138,27.1513,196800.0
2011-02-10 11:00:00,36.24,36.29,36.17,36.21,120600.0,27.1588,27.1962,27.1063,27.1363,120600.0
2011-02-10 11:10:00,36.2,36.23,36.15,36.17,110600.0,27.1288,27.1513,27.0913,27.1063,110600.0
2011-02-10 11:20:00,36.17,36.27,36.17,36.23,111900.0,27.1063,27.1813,27.1063,27.1513,111900.0
2011-02-10 11:30:00,36.22,36.25,36.18,36.19,127000.0,27.1438,27.1663,27.1138,27.1213,127000.0
2011-02-10 11:40:00,36.19,36.26,36.18,36.22,125500.0,27.1213,27.1738,27.1138,27.1438,125500.0
2011-02-10 11:50:00,36.23,36.24,36.2,36.2,118000.0,27.1513,27.1588,27.1288,27.1288,118000.0
2011-02-10 12:00:00,36.21,36.22,36.19,36.2,135500.0,27.1363,27.1438,27.1213,27.1288,135500.0
2011-02-10 12:10:00,36.2,36.22,36.17,36.17,131100.0,27.1288,27.1438,27.1063,27.1063,131100.0
2011-02-10 12:20:00,36.18,36.22,36.16,36.17,155300.0,27.1138,27.1438,27.0988,27.1063,155300.0
2011-02-10 12:30:00,36.16,36.21,36.16,36.2,88800.0,27.0988,27.1363,27.0988,27.1288,88800.0
2011-02-10 12:40:00,36.2,36.25,36.19,36.19,183700.0,27.1288,27.1663,27.1213,27.1213,183700.0
2011-02-10 12:50:00,36.2,36.35,36.2,36.26,244000.0,27.1288,27.2412,27.1288,27.1738,244000.0
2011-02-10 13:00:00,36.26,36.27,36.17,36.18,129100.0,27.1738,27.1813,27.1063,27.1138,129100.0
2011-02-10 13:10:00,36.18,36.29,36.18,36.2,92100.0,27.1138,27.1962,27.1138,27.1288,92100.0
2011-02-10 13:20:00,36.19,36.27,36.15,36.16,158600.0,27.1213,27.1813,27.0913,27.0988,158600.0
2011-02-10 13:30:00,36.16,36.18,36.07,36.11,143400.0,27.0988,27.1138,27.0314,27.0614,143400.0
2011-02-10 13:40:00,36.11,36.16,36.07,36.12,125200.0,27.0614,27.0988,27.0314,27.0688,125200.0
2011-02-10 13:50:00,36.13,36.14,36.05,36.09,93200.0,27.0763,27.0838,27.0164,27.0464,93200.0
2011-02-10 14:00:00,36.09,36.18,36.05,36.14,156300.0,27.0464,27.1138,27.0164,27.0838,156300.0
2011-02-10 14:10:00,36.14,36.21,36.12,36.2,169100.0,27.0838,27.1363,27.0688,27.1288,169100.0
2011-02-10 14:20:00,36.2,36.21,36.08,36.08,137700.0,27.1288,27.1363,27.0389,27.0389,137700.0
2011-02-10 14:30:00,36.09,36.12,35.95,35.97,382300.0,27.0464,27.0688,26.9414,26.9564,382300.0
2011-02-10 14:40:00,35.97,36.01,35.91,35.93,948200.0,26.9564,26.9864,26.9115,26.9265,948200.0
2011-02-10 14:50:00,35.92,35.95,35.77,35.78,700800.0,26.919,26.9414,26.8066,26.814,700800.0
2011-02-10 15:00:00,35.77,35.83,35.58,35.61,1183600.0,26.8066,26.8515,26.6642,26.6866,1183600.0
2011-02-10 15:10:00,35.61,35.71,35.52,35.69,653600.0,26.6866,26.7616,26.6192,26.7466,653600.0
2011-02-10 15:20:00,35.69,35.78,35.63,35.63,355600.0,26.7466,26.814,26.7016,26.7016,355600.0
2011-02-10 15:30:00,35.64,35.8,35.61,35.74,398400.0,26.7091,26.829,26.6866,26.7841,398400.0
2011-02-10 15:40:00,35.75,35.95,35.62,35.94,607200.0,26.7916,26.9414,26.6941,26.934,607200.0
2011-02-10 15:50:00,35.94,35.94,35.73,35.87,450500.0,26.934,26.934,26.7766,26.8815,450500.0
2011-02-11 09:30:00,35.76,35.84,35.55,35.8,308400.0,26.7991,26.859,26.6417,26.829,308400.0
2011-02-11 09:40:00,35.82,36.07,35.81,36.06,244500.0,26.844,27.0314,26.8365,27.0239,244500.0
2011-02-11 09:50:00,36.06,36.06,35.96,36.0,220400.0,27.0239,27.0239,26.9489,26.9789,220400.0
2011-02-11 10:00:00,36.0,36.06,35.99,36.04,313800.0,26.9789,27.0239,26.9714,27.0089,313800.0
2011-02-11 10:10:00,36.05,36.13,36.04,36.11,287800.0,27.0164,27.0763,27.0089,27.0614,287800.0
2011-02-11 10:20:00,36.11,36.19,36.09,36.17,209900.0,27.0614,27.1213,27.0464,27.1063,209900.0
2011-02-11 10:30:00,36.19,36.24,36.14,36.2,138700.0,27.1213,27.1588,27.0838,27.1288,138700.0
2011-02-11 10:40:00,36.19,36.23,36.17,36.2,220100.0,27.1213,27.1513,27.1063,27.1288,220100.0
2011-02-11 10:50:00,36.19,36.28,36.19,36.21,632900.0,27.1213,27.1888,27.1213,27.1363,632900.0
2011-02-11 11:00:00,36.2,36.29,36.09,36.11,791600.0,27.1288,27.1962,27.0464,27.0614,791600.0
2011-02-11 11:10:00,36.11,36.24,36.09,36.23,306500.0,27.0614,27.1588,27.0464,27.1513,306500.0
2011-02-11 11:20:00,36.24,36.24,36.08,36.12,237200.0,27.1588,27.1588,27.0389,27.0688,237200.0
2011-02-11 11:30:00,36.12,36.2,36.09,36.15,460300.0,27.0688,27.1288,27.0464,27.0913,460300.0
2011-02-11 11:40:00,36.15,36.23,36.08,36.21,345000.0,27.0913,27.1513,27.0389,27.1363,345000.0
2011-02-11 11:50:00,36.22,36.23,36.09,36.12,189400.0,27.1438,27.1513,27.0464,27.0688,189400.0
2011-02-11 12:00:00,36.13,36.21,36.12,36.19,100800.0,27.0763,27.1363,27.0688,27.1213,100800.0
2011-02-11 12:10:00,36.19,36.21,36.14,36.21,1357700.0,27.1213,27.1363,27.0838,27.1363,1357700.0
2011-02-11 12:20:00,36.21,36.23,36.15,36.22,105500.0,27.1363,27.1513,27.0913,27.1438,105500.0
2011-02-11 12:30:00,36.23,36.27,36.22,36.26,134800.0,27.1513,27.1813,27.1438,27.1738,134800.0
2011-02-11 12:40:00,36.26,36.27,36.19,36.2,201000.0,27.1738,27.1813,27.1213,27.1288,201000.0
2011-02-11 12:50:00,36.2,36.24,36.18,36.22,127800.0,27.1288,27.1588,27.1138,27.1438,127800.0
2011-02-11 13:00:00,36.23,36.27,36.22,36.25,81600.0,27.1513,27.1813,27.1438,27.1663,81600.0
2011-02-11 13:10:00,36.24,36.3,36.2,36.28,356200.0,27.1588,27.2037,27.1288,27.1888,356200.0
2011-02-11 13:20:00,36.26,36.34,36.23,36.24,271600.0,27.1738,27.2337,27.1513,27.1588,271600.0
2011-02-11 13:30:00,36.23,36.3,36.21,36.29,105600.0,27.1513,27.2037,27.1363,27.1962,105600.0
2011-02-11 13:40:00,36.29,36.3,36.23,36.23,496700.0,27.1962,27.2037,27.1513,27.1513,496700.0
2011-02-11 13:50:00,36.23,36.26,36.18,36.23,150200.0,27.1513,27.1738,27.1138,27.1513,150200.0
2011-02-11 14:00:00,36.25,36.31,36.21,36.31,68400.0,27.1663,27.2112,27.1363,27.2112,68400.0
2011-02-11 14:10:00,36.31,36.35,36.27,36.3,130700.0,27.2112,27.2412,27.1813,27.2037,130700.0
2011-02-11 14:20:00,36.3,36.34,36.29,36.31,220000.0,27.2037,27.2337,27.1962,27.2112,220000.0
2011-02-11 14:30:00,36.32,36.48,36.31,36.4,271600.0,27.2187,27.3386,27.2112,27.2787,271600.0
2011-02-11 14:40:00,36.4,36.55,36.39,36.53,288200.0,27.2787,27.3911,27.2712,27.3761,288200.0
2011-02-11 14:50:00,36.54,36.56,36.38,36.45,310100.0,27.3836,27.3986,27.2637,27.3162,310100.0
2011-02-11 15:00:00,36.45,36.47,36.39,36.45,159000.0,27.3162,27.3311,27.2712,27.3162,159000.0
2011-02-11 15:10:00,36.44,36.52,36.44,36.49,409100.0,27.3087,27.3686,27.3087,27.3461,409100.0
2011-02-11 15:20:00,36.49,36.57,36.45,36.48,252300.0,27.3461,27.4061,27.3162,27.3386,252300.0
2011-02-11 15:30:00,36.47,36.48,36.38,36.4,181700.0,27.3311,27.3386,27.2637,27.2787,181700.0
2011-02-11 15:40:00,36.4,36.43,36.35,36.41,324900.0,27.2787,27.3012,27.2412,27.2862,324900.0
2011-02-11 15:50:00,36.42,36.55,36.41,36.44,1008700.0,27.2937,27.3911,27.2862,27.3087,1008700.0
2011-02-14 09:30:00,36.55,36.56,35.47,36.54,400200.0,27.3911,27.3986,26.5817,27.3836,400200.0
2011-02-14 09:40:00,36.55,36.56,36.36,36.37,155600.0,27.3911,27.3986,27.2487,27.2562,155600.0
2011-02-14 09:50:00,36.36,36.44,36.35,36.43,179900.0,27.2487,27.3087,27.2412,27.3012,179900.0
2011-02-14 10:00:00,36.42,36.42,36.2,36.22,232500.0,27.2937,27.2937,27.1288,27.1438,232500.0
2011-02-14 10:10:00,36.22,36.3,36.15,36.25,284100.0,27.1438,27.2037,27.0913,27.1663,284100.0
2011-02-14 10:20:00,36.25,36.26,36.18,36.22,137800.0,27.1663,27.1738,27.1138,27.1438,137800.0
2011-02-14 10:30:00,36.22,36.31,36.22,36.3,132200.0,27.1438,27.2112,27.1438,27.2037,132200.0
2011-02-14 10:40:00,36.3,36.35,36.25,36.29,155700.0,27.2037,27.2412,27.1663,27.1962,155700.0
2011-02-14 10:50:00,36.29,36.29,36.27,36.29,122000.0,27.1962,27.1962,27.1813,27.1962,122000.0
2011-02-14 11:00:00,36.29,36.39,36.28,36.29,67900.0,27.1962,27.2712,27.1888,27.1962,67900.0
2011-02-14 11:10:00,36.29,36.39,36.25,36.39,113300.0,27.1962,27.2712,27.1663,27.2712,113300.0
2011-02-14 11:20:00,36.39,36.47,36.3,36.32,184600.0,27.2712,27.3311,27.2037,27.2187,184600.0
2011-02-14 11:30:00,36.32,36.39,36.32,36.35,57200.0,27.2187,27.2712,27.2187,27.2412,57200.0
2011-02-14 11:40:00,36.35,36.42,36.28,36.4,161200.0,27.2412,27.2937,27.1888,27.2787,161200.0
2011-02-14 11:50:00,36.4,36.55,36.38,36.38,159000.0,27.2787,27.3911,27.2637,27.2637,159000.0
2011-02-14 12:00:00,36.38,36.39,36.3,36.34,93700.0,27.2637,27.2712,27.2037,27.2337,93700.0
2011-02-14 12:10:00,36.35,36.46,36.34,36.4,84600.0,27.2412,27.3236,27.2337,27.2787,84600.0
2011-02-14 12:20:00,36.4,36.41,36.38,36.39,119800.0,27.2787,27.2862,27.2637,27.2712,119800.0
2011-02-14 12:30:00,36.39,36.42,36.38,36.4,137200.0,27.2712,27.2937,27.2637,27.2787,137200.0
2011-02-14 12:40:00,36.41,36.41,36.38,36.38,60600.0,27.2862,27.2862,27.2637,27.2637,60600.0
2011-02-14 12:50:00,36.38,36.39,36.32,36.33,51400.0,27.2637,27.2712,27.2187,27.2262,51400.0
2011-02-14 13:00:00,36.33,36.39,36.28,36.28,89400.0,27.2262,27.2712,27.1888,27.1888,89400.0
2011-02-14 13:10:00,36.28,36.37,36.28,36.37,74800.0,27.1888,27.2562,27.1888,27.2562,74800.0
2011-02-14 13:20:00,36.37,36.47,36.33,36.47,135100.0,27.2562,27.3311,27.2262,27.3311,135100.0
2011-02-14 13:30:00,36.47,36.48,36.33,36.34,141300.0,27.3311,27.3386,27.2262,27.2337,141300.0
2011-02-14 13:40:00,36.34,36.34,36.31,36.32,60600.0,27.2337,27.2337,27.2112,27.2187,60600.0
2011-02-14 13:50:00,36.31,36.32,36.28,36.31,155000.0,27.2112,27.2187,27.1888,27.2112,155000.0
2011-02-14 14:00:00,36.31,36.41,36.28,36.41,140300.0,27.2112,27.2862,27.1888,27.2862,140300.0
2011-02-14 14:10:00,36.41,36.44,36.35,36.36,124000.0,27.2862,27.3087,27.2412,27.2487,124000.0
2011-02-14 14:20:00,36.36,36.39,36.32,36.35,113500.0,27.2487,27.2712,27.2187,27.2412,113500.0
2011-02-14 14:30:00,36.35,36.4,36.33,36.39,142400.0,27.2412,27.2787,27.2262,27.2712,142400.0
2011-02-14 14:40:00,36.39,36.4,36.34,36.37,120500.0,27.2712,27.2787,27.2337,27.2562,120500.0
2011-02-14 14:50:00,36.37,36.41,36.33,36.4,195400.0,27.2562,27.2862,27.2262,27.2787,195400.0
2011-02-14 15:00:00,36.4,36.42,36.33,36.34,236900.0,27.2787,27.2937,27.2262,27.2337,236900.0
2011-02-14 15:10:00,36.34,36.45,36.34,36.39,113700.0,27.2337,27.3162,27.2337,27.2712,113700.0
2011-02-14 15:20:00,36.38,36.46,36.38,36.45,111200.0,27.2637,27.3236,27.2637,27.3162,111200.0
2011-02-14 15:30:00,36.46,36.53,36.43,36.44,214100.0,27.3236,27.3761,27.3012,27.3087,214100.0
2011-02-14 15:40:00,36.43,36.45,36.35,36.36,393300.0,27.3012,27.3162,27.2412,27.2487,393300.0
2011-02-14 15:50:00,36.36,36.36,36.28,36.3,535500.0,27.2487,27.2487,27.1888,27.2037,535500.0
2011-02-15 09:30:00,36.16,36.41,36.13,36.19,360400.0,27.0988,27.2862,27.0763,27.1213,360400.0
2011-02-15 09:40:00,36.2,36.24,36.16,36.2,403100.0,27.1288,27.1588,27.0988,27.1288,403100.0
2011-02-15 09:50:00,36.2,36.36,36.2,36.26,208700.0,27.1288,27.2487,27.1288,27.1738,208700.0
2011-02-15 10:00:00,36.26,36.26,36.19,36.2,251200.0,27.1738,27.1738,27.1213,27.1288,251200.0
2011-02-15 10:10:00,36.19,36.2,36.02,36.03,298200.0,27.1213,27.1288,26.9939,27.0014,298200.0
2011-02-15 10:20:00,36.02,36.13,36.02,36.05,173500.0,26.9939,27.0763,26.9939,27.0164,173500.0
2011-02-15 10:30:00,36.05,36.09,36.01,36.02,235300.0,27.0164,27.0464,26.9864,26.9939,235300.0
2011-02-15 10:40:00,36.02,36.1,35.95,36.07,207300.0,26.9939,27.0539,26.9414,27.0314,207300.0
2011-02-15 10:50:00,36.07,36.11,35.99,36.02,164400.0,27.0314,27.0614,26.9714,26.9939,164400.0
2011-02-15 11:00:00,36.02,36.06,35.91,35.91,504300.0,26.9939,27.0239,26.9115,26.9115,504300.0
2011-02-15 11:10:00,35.91,35.98,35.88,35.95,352300.0,26.9115,26.9639,26.889,26.9414,352300.0
2011-02-15 11:20:00,35.95,35.96,35.8,35.88,803300.0,26.9414,26.9489,26.829,26.889,803300.0
2011-02-15 11:30:00,35.88,35.91,35.86,35.87,350100.0,26.889,26.9115,26.874,26.8815,350100.0
2011-02-15 11:40:00,35.87,35.96,35.86,35.9,210700.0,26.8815,26.9489,26.874,26.904,210700.0
2011-02-15 11:50:00,35.9,35.92,35.87,35.89,134800.0,26.904,26.919,26.8815,26.8965,134800.0
2011-02-15 12:00:00,35.89,36.04,35.87,36.03,350600.0,26.8965,27.0089,26.8815,27.0014,350600.0
2011-02-15 12:10:00,36.03,36.04,35.98,36.0,125700.0,27.0014,27.0089,26.9639,26.9789,125700.0
2011-02-15 12:20:00,36.01,36.1,36.0,36.02,121700.0,26.9864,27.0539,26.9789,26.9939,121700.0
2011-02-15 12:30:00,36.02,36.12,36.02,36.09,141700.0,26.9939,27.0688,26.9939,27.0464,141700.0
2011-02-15 12:40:00,36.09,36.2,36.08,36.15,214100.0,27.0464,27.1288,27.0389,27.0913,214100.0
2011-02-15 12:50:00,36.15,36.16,36.09,36.12,73000.0,27.0913,27.0988,27.0464,27.0688,73000.0
2011-02-15 13:00:00,36.12,36.2,36.06,36.07,126200.0,27.0688,27.1288,27.0239,27.0314,126200.0
2011-02-15 13:10:00,36.07,36.16,36.07,36.13,63300.0,27.0314,27.0988,27.0314,27.0763,63300.0
2011-02-15 13:20:00,36.13,36.16,36.13,36.14,83000.0,27.0763,27.0988,27.0763,27.0838,83000.0
2011-02-15 13:30:00,36.15,36.18,36.14,36.14,52600.0,27.0913,27.1138,27.0838,27.0838,52600.0
2011-02-15 13:40:00,36.14,36.19,36.14,36.17,77200.0,27.0838,27.1213,27.0838,27.1063,77200.0
2011-02-15 13:50:00,36.17,36.2,36.11,36.11,96100.0,27.1063,27.1288,27.0614,27.0614,96100.0
2011-02-15 14:00:00,36.12,36.15,36.05,36.05,68100.0,27.0688,27.0913,27.0164,27.0164,68100.0
2011-02-15 14:10:00,36.05,36.15,36.05,36.05,189100.0,27.0164,27.0913,27.0164,27.0164,189100.0
2011-02-15 14:20:00,36.05,36.11,36.0,36.06,170200.0,27.0164,27.0614,26.9789,27.0239,170200.0
2011-02-15 14:30:00,36.06,36.08,35.97,36.06,220000.0,27.0239,27.0389,26.9564,27.0239,220000.0
2011-02-15 14:40:00,36.06,36.11,36.04,36.04,194700.0,27.0239,27.0614,27.0089,27.0089,194700.0
2011-02-15 14:50:00,36.04,36.05,36.02,36.04,90600.0,27.0089,27.0164,26.9939,27.0089,90600.0
2011-02-15 15:00:00,36.04,36.05,35.98,36.0,161900.0,27.0089,27.0164,26.9639,26.9789,161900.0
2011-02-15 15:10:00,36.0,36.04,35.99,36.0,247000.0,26.9789,27.0089,26.9714,26.9789,247000.0
2011-02-15 15:20:00,36.0,36.04,35.99,36.01,157300.0,26.9789,27.0089,26.9714,26.9864,157300.0
2011-02-15 15:30:00,36.01,36.06,35.99,36.04,224300.0,26.9864,27.0239,26.9714,27.0089,224300.0
2011-02-15 15:40:00,36.03,36.05,35.97,36.0,240100.0,27.0014,27.0164,26.9564,26.9789,240100.0
2011-02-15 15:50:00,36.0,36.1,35.99,36.09,464700.0,26.9789,27.0539,26.9714,27.0464,464700.0
2011-02-16 09:30:00,36.11,36.39,36.01,36.34,293300.0,27.0614,27.2712,26.9864,27.2337,293300.0
2011-02-16 09:40:00,36.34,36.48,36.15,36.21,189500.0,27.2337,27.3386,27.0913,27.1363,189500.0
2011-02-16 09:50:00,36.2,36.39,36.2,36.38,169200.0,27.1288,27.2712,27.1288,27.2637,169200.0
2011-02-16 10:00:00,36.38,36.42,36.18,36.22,418900.0,27.2637,27.2937,27.1138,27.1438,418900.0
2011-02-16 10:10:00,36.23,36.42,36.21,36.4,291500.0,27.1513,27.2937,27.1363,27.2787,291500.0
2011-02-16 10:20:00,36.41,36.51,36.4,36.42,278200.0,27.2862,27.3611,27.2787,27.2937,278200.0
2011-02-16 10:30:00,36.42,36.6,36.4,36.41,185100.0,27.2937,27.4286,27.2787,27.2862,185100.0
2011-02-16 10:40:00,36.42,36.53,36.4,36.5,195800.0,27.2937,27.3761,27.2787,27.3536,195800.0
2011-02-16 10:50:00,36.5,36.55,36.44,36.48,239400.0,27.3536,27.3911,27.3087,27.3386,239400.0
2011-02-16 11:00:00,36.48,36.5,36.4,36.41,117800.0,27.3386,27.3536,27.2787,27.2862,117800.0
2011-02-16 11:10:00,36.4,36.47,36.26,36.39,227800.0,27.2787,27.3311,27.1738,27.2712,227800.0
2011-02-16 11:20:00,36.39,36.43,36.31,36.37,118500.0,27.2712,27.3012,27.2112,27.2562,118500.0
2011-02-16 11:30:00,36.37,36.43,36.29,36.38,139700.0,27.2562,27.3012,27.1962,27.2637,139700.0
2011-02-16 11:40:00,36.37,36.39,36.29,36.34,111800.0,27.2562,27.2712,27.1962,27.2337,111800.0
2011-02-16 11:50:00,36.34,36.4,36.26,36.31,292100.0,27.2337,27.2787,27.1738,27.2112,292100.0
2011-02-16 12:00:00,36.3,36.35,36.25,36.29,271400.0,27.2037,27.2412,27.1663,27.1962,271400.0
2011-02-16 12:10:00,36.29,36.31,36.26,36.3,131400.0,27.1962,27.2112,27.1738,27.2037,131400.0
2011-02-16 12:20:00,36.3,36.34,36.29,36.31,158000.0,27.2037,27.2337,27.1962,27.2112,158000.0
2011-02-16 12:30:00,36.32,36.38,36.31,36.37,80300.0,27.2187,27.2637,27.2112,27.2562,80300.0
2011-02-16 12:40:00,36.38,36.44,36.36,36.37,85800.0,27.2637,27.3087,27.2487,27.2562,85800.0
2011-02-16 12:50:00,36.38,36.48,36.37,36.41,174900.0,27.2637,27.3386,27.2562,27.2862,174900.0
2011-02-16 13:00:00,36.42,36.57,36.41,36.57,196000.0,27.2937,27.4061,27.2862,27.4061,196000.0
2011-02-16 13:10:00,36.57,36.58,36.45,36.5,150100.0,27.4061,27.4136,27.3162,27.3536,150100.0
2011-02-16 13:20:00,36.5,36.53,36.44,36.44,190400.0,27.3536,27.3761,27.3087,27.3087,190400.0
2011-02-16 13:30:00,36.45,36.48,36.4,36.45,78800.0,27.3162,27.3386,27.2787,27.3162,78800.0
2011-02-16 13:40:00,36.45,36.48,36.36,36.37,154500.0,27.3162,27.3386,27.2487,27.2562,154500.0
2011-02-16 13:50:00,36.37,36.49,36.35,36.49,142000.0,27.2562,27.3461,27.2412,27.3461,142000.0
2011-02-16 14:00:00,36.48,36.7,36.45,36.52,486600.0,27.3386,27.5035,27.3162,27.3686,486600.0
2011-02-16 14:10:00,36.51,36.7,36.46,36.66,148000.0,27.3611,27.5035,27.3236,27.4735,148000.0
2011-02-16 14:20:00,36.65,36.75,36.59,36.64,237000.0,27.466,27.541,27.4211,27.4585,237000.0
2011-02-16 14:30:00,36.64,36.78,36.63,36.78,188900.0,27.4585,27.5635,27.451,27.5635,188900.0
2011-02-16 14:40:00,36.77,36.78,36.67,36.67,239900.0,27.556,27.5635,27.481,27.481,239900.0
2011-02-16 14:50:00,36.67,36.71,36.58,36.63,153800.0,27.481,27.511,27.4136,27.451,153800.0
2011-02-16 15:00:00,36.63,36.75,36.63,36.71,200900.0,27.451,27.541,27.451,27.511,200900.0
2011-02-16 15:10:00,36.71,36.72,36.6,36.66,143800.0,27.511,27.5185,27.4286,27.4735,143800.0
2011-02-16 15:20:00,36.65,36.69,36.64,36.68,150700.0,27.466,27.496,27.4585,27.4885,150700.0
2011-02-16 15:30:00,36.68,36.75,36.68,36.69,266900.0,27.4885,27.541,27.4885,27.496,266900.0
2011-02-16 15:40:00,36.68,36.75,36.65,36.75,335800.0,27.4885,27.541,27.466,27.541,335800.0
2011-02-16 15:50:00,36.75,36.84,36.67,36.74,461800.0,27.541,27.6084,27.481,27.5335,461800.0
2011-02-17 09:30:00,36.55,36.7,36.31,36.38,284200.0,27.3911,27.5035,27.2112,27.2637,284200.0
2011-02-17 09:40:00,36.38,36.47,36.37,36.42,119300.0,27.2637,27.3311,27.2562,27.2937,119300.0
2011-02-17 09:50:00,36.42,36.45,36.4,36.42,99800.0,27.2937,27.3162,27.2787,27.2937,99800.0
2011-02-17 10:00:00,36.43,36.46,36.38,36.38,232600.0,27.3012,27.3236,27.2637,27.2637,232600.0
2011-02-17 10:10:00,36.39,36.4,36.36,36.36,190500.0,27.2712,27.2787,27.2487,27.2487,190500.0
2011-02-17 10:20:00,36.36,36.42,36.36,36.39,324100.0,27.2487,27.2937,27.2487,27.2712,324100.0
2011-02-17 10:30:00,36.39,36.44,36.35,36.42,233200.0,27.2712,27.3087,27.2412,27.2937,233200.0
2011-02-17 10:40:00,36.42,36.48,36.4,36.4,163600.0,27.2937,27.3386,27.2787,27.2787,163600.0
2011-02-17 10:50:00,36.4,36.47,36.39,36.4,163300.0,27.2787,27.3311,27.2712,27.2787,163300.0
2011-02-17 11:00:00,36.4,36.63,36.4,36.47,250600.0,27.2787,27.451,27.2787,27.3311,250600.0
2011-02-17 11:10:00,36.47,36.59,36.45,36.53,140200.0,27.3311,27.4211,27.3162,27.3761,140200.0
2011-02-17 11:20:00,36.54,36.68,36.5,36.68,156500.0,27.3836,27.4885,27.3536,27.4885,156500.0
2011-02-17 11:30:00,36.68,36.68,36.51,36.54,146800.0,27.4885,27.4885,27.3611,27.3836,146800.0
2011-02-17 11:40:00,36.55,36.55,36.51,36.54,82100.0,27.3911,27.3911,27.3611,27.3836,82100.0
2011-02-17 11:50:00,36.54,36.55,36.46,36.46,63700.0,27.3836,27.3911,27.3236,27.3236,63700.0
2011-02-17 12:00:00,36.47,36.48,36.43,36.45,74600.0,27.3311,27.3386,27.3012,27.3162,74600.0
2011-02-17 12:10:00,36.44,36.45,36.4,36.4,55700.0,27.3087,27.3162,27.2787,27.2787,55700.0
2011-02-17 12:20:00,36.4,36.43,36.4,36.4,78900.0,27.2787,27.3012,27.2787,27.2787,78900.0
2011-02-17 12:30:00,36.41,36.42,36.4,36.41,52900.0,27.2862,27.2937,27.2787,27.2862,52900.0
2011-02-17 12:40:00,36.41,36.44,36.4,36.44,53300.0,27.2862,27.3087,27.2787,27.3087,53300.0
2011-02-17 12:50:00,36.44,36.46,36.4,36.42,99800.0,27.3087,27.3236,27.2787,27.2937,99800.0
2011-02-17 13:00:00,36.41,36.48,36.4,36.47,99300.0,27.2862,27.3386,27.2787,27.3311,99300.0
2011-02-17 13:10:00,36.47,36.51,36.43,36.44,78600.0,27.3311,27.3611,27.3012,27.3087,78600.0
2011-02-17 13:20:00,36.43,36.48,36.41,36.46,78500.0,27.3012,27.3386,27.2862,27.3236,78500.0
2011-02-17 13:30:00,36.47,36.47,36.4,36.4,52200.0,27.3311,27.3311,27.2787,27.2787,52200.0
2011-02-17 13:40:00,36.4,36.49,36.4,36.42,159000.0,27.2787,27.3461,27.2787,27.2937,159000.0
2011-02-17 13:50:00,36.42,36.44,36.3,36.44,255200.0,27.2937,27.3087,27.2037,27.3087,255200.0
2011-02-17 14:00:00,36.43,36.47,36.35,36.4,305200.0,27.3012,27.3311,27.2412,27.2787,305200.0
2011-02-17 14:10:00,36.4,36.4,36.36,36.38,109200.0,27.2787,27.2787,27.2487,27.2637,109200.0
2011-02-17 14:20:00,36.38,36.45,36.37,36.39,149500.0,27.2637,27.3162,27.2562,27.2712,149500.0
2011-02-17 14:30:00,36.39,36.4,36.36,36.38,113800.0,27.2712,27.2787,27.2487,27.2637,113800.0
2011-02-17 14:40:00,36.37,36.38,36.35,36.35,55900.0,27.2562,27.2637,27.2412,27.2412,55900.0
2011-02-17 14:50:00,36.35,36.38,36.35,36.36,116600.0,27.2412,27.2637,27.2412,27.2487,116600.0
2011-02-17 15:00:00,36.36,36.4,36.35,36.39,100500.0,27.2487,27.2787,27.2412,27.2712,100500.0
2011-02-17 15:10:00,36.4,36.4,36.35,36.36,276900.0,27.2787,27.2787,27.2412,27.2487,276900.0
2011-02-17 15:20:00,36.35,36.47,36.35,36.43,261700.0,27.2412,27.3311,27.2412,27.3012,261700.0
2011-02-17 15:30:00,36.43,36.44,36.34,36.39,382200.0,27.3012,27.3087,27.2337,27.2712,382200.0
2011-02-17 15:40:00,36.39,36.39,36.31,36.32,431700.0,27.2712,27.2712,27.2112,27.2187,431700.0
2011-02-17 15:50:00,36.32,36.39,36.32,36.36,786500.0,27.2187,27.2712,27.2187,27.2487,786500.0
2011-02-18 09:30:00,36.42,36.61,36.38,36.59,315200.0,27.2937,27.4361,27.2637,27.4211,315200.0
2011-02-18 09:40:00,36.59,36.59,36.45,36.52,262500.0,27.4211,27.4211,27.3162,27.3686,262500.0
2011-02-18 09:50:00,36.52,36.56,36.45,36.45,194800.0,27.3686,27.3986,27.3162,27.3162,194800.0
2011-02-18 10:00:00,36.5,36.54,36.48,36.49,123600.0,27.3536,27.3836,27.3386,27.3461,123600.0
2011-02-18 10:10:00,36.49,36.52,36.43,36.45,75900.0,27.3461,27.3686,27.3012,27.3162,75900.0
2011-02-18 10:20:00,36.45,36.54,36.44,36.52,96700.0,27.3162,27.3836,27.3087,27.3686,96700.0
2011-02-18 10:30:00,36.52,36.58,36.52,36.54,151500.0,27.3686,27.4136,27.3686,27.3836,151500.0
2011-02-18 10:40:00,36.53,36.56,36.44,36.48,187800.0,27.3761,27.3986,27.3087,27.3386,187800.0
2011-02-18 10:50:00,36.48,36.54,36.48,36.54,113800.0,27.3386,27.3836,27.3386,27.3836,113800.0
2011-02-18 11:00:00,36.54,36.56,36.46,36.5,102100.0,27.3836,27.3986,27.3236,27.3536,102100.0
2011-02-18 11:10:00,36.49,36.51,36.42,36.49,186300.0,27.3461,27.3611,27.2937,27.3461,186300.0
2011-02-18 11:20:00,36.49,36.5,36.44,36.49,88900.0,27.3461,27.3536,27.3087,27.3461,88900.0
2011-02-18 11:30:00,36.49,36.55,36.48,36.54,56800.0,27.3461,27.3911,27.3386,27.3836,56800.0
2011-02-18 11:40:00,36.54,36.58,36.52,36.55,120300.0,27.3836,27.4136,27.3686,27.3911,120300.0
2011-02-18 11:50:00,36.55,36.55,36.46,36.49,116800.0,27.3911,27.3911,27.3236,27.3461,116800.0
2011-02-18 12:00:00,36.5,36.55,36.49,36.53,102400.0,27.3536,27.3911,27.3461,27.3761,102400.0
2011-02-18 12:10:00,36.53,36.6,36.53,36.59,93100.0,27.3761,27.4286,27.3761,27.4211,93100.0
2011-02-18 12:20:00,36.59,36.63,36.55,36.57,107900.0,27.4211,27.451,27.3911,27.4061,107900.0
2011-02-18 12:30:00,36.57,36.65,36.57,36.64,452200.0,27.4061,27.466,27.4061,27.4585,452200.0
2011-02-18 12:40:00,36.64,36.76,36.61,36.64,199400.0,27.4585,27.5485,27.4361,27.4585,199400.0
2011-02-18 12:50:00,36.65,36.68,36.57,36.59,168500.0,27.466,27.4885,27.4061,27.4211,168500.0
2011-02-18 13:00:00,36.58,36.64,36.56,36.6,149900.0,27.4136,27.4585,27.3986,27.4286,149900.0
2011-02-18 13:10:00,36.6,36.61,36.5,36.5,211300.0,27.4286,27.4361,27.3536,27.3536,211300.0
2011-02-18 13:20:00,36.5,36.64,36.45,36.58,265500.0,27.3536,27.4585,27.3162,27.4136,265500.0
2011-02-18 13:30:00,36.58,36.64,36.57,36.58,94300.0,27.4136,27.4585,27.4061,27.4136,94300.0
2011-02-18 13:40:00,36.59,36.6,36.5,36.56,115400.0,27.4211,27.4286,27.3536,27.3986,115400.0
2011-02-18 13:50:00,36.56,36.62,36.55,36.58,87800.0,27.3986,27.4436,27.3911,27.4136,87800.0
2011-02-18 14:00:00,36.58,36.62,36.55,36.61,78000.0,27.4136,27.4436,27.3911,27.4361,78000.0
2011-02-18 14:10:00,36.62,36.63,36.55,36.55,110900.0,27.4436,27.451,27.3911,27.3911,110900.0
2011-02-18 14:20:00,36.54,36.55,36.42,36.49,140300.0,27.3836,27.3911,27.2937,27.3461,140300.0
2011-02-18 14:30:00,36.48,36.49,36.39,36.49,209900.0,27.3386,27.3461,27.2712,27.3461,209900.0
2011-02-18 14:40:00,36.49,36.51,36.38,36.4,340800.0,27.3461,27.3611,27.2637,27.2787,340800.0
2011-02-18 14:50:00,36.41,36.53,36.4,36.49,97300.0,27.2862,27.3761,27.2787,27.3461,97300.0
2011-02-18 15:00:00,36.49,36.5,36.47,36.5,77100.0,27.3461,27.3536,27.3311,27.3536,77100.0
2011-02-18 15:10:00,36.49,36.5,36.41,36.47,121700.0,27.3461,27.3536,27.2862,27.3311,121700.0
2011-02-18 15:20:00,36.47,36.52,36.45,36.51,81400.0,27.3311,27.3686,27.3162,27.3611,81400.0
2011-02-18 15:30:00,36.51,36.53,36.49,36.5,116700.0,27.3611,27.3761,27.3461,27.3536,116700.0
2011-02-18 15:40:00,36.49,36.53,36.48,36.49,341500.0,27.3461,27.3761,27.3386,27.3461,341500.0
2011-02-18 15:50:00,36.5,36.51,36.44,36.5,526800.0,27.3536,27.3611,27.3087,27.3536,526800.0
2011-02-22 09:30:00,35.8,35.9,35.53,35.73,895100.0,26.829,26.904,26.6267,26.7766,895100.0
2011-02-22 09:40:00,35.73,36.02,35.72,36.0,609600.0,26.7766,26.9939,26.7691,26.9789,609600.0
2011-02-22 09:50:00,35.99,36.05,35.78,35.82,414600.0,26.9714,27.0164,26.814,26.844,414600.0
2011-02-22 10:00:00,35.82,35.92,35.77,35.91,383800.0,26.844,26.919,26.8066,26.9115,383800.0
2011-02-22 10:10:00,35.9,35.92,35.82,35.88,317900.0,26.904,26.919,26.844,26.889,317900.0
2011-02-22 10:20:00,35.88,35.91,35.79,35.85,227000.0,26.889,26.9115,26.8215,26.8665,227000.0
2011-02-22 10:30:00,35.86,35.95,35.84,35.95,226400.0,26.874,26.9414,26.859,26.9414,226400.0
2011-02-22 10:40:00,35.95,36.15,35.93,36.05,216400.0,26.9414,27.0913,26.9265,27.0164,216400.0
2011-02-22 10:50:00,36.06,36.15,36.05,36.05,88000.0,27.0239,27.0913,27.0164,27.0164,88000.0
2011-02-22 11:00:00,36.06,36.1,35.95,36.0,184300.0,27.0239,27.0539,26.9414,26.9789,184300.0
2011-02-22 11:10:00,36.0,36.0,35.82,35.88,332400.0,26.9789,26.9789,26.844,26.889,332400.0
2011-02-22 11:20:00,35.87,35.91,35.81,35.83,317500.0,26.8815,26.9115,26.8365,26.8515,317500.0
2011-02-22 11:30:00,35.84,35.91,35.83,35.9,167400.0,26.859,26.9115,26.8515,26.904,167400.0
2011-02-22 11:40:00,35.89,35.93,35.78,35.87,290000.0,26.8965,26.9265,26.814,26.8815,290000.0
2011-02-22 11:50:00,35.87,35.89,35.7,35.77,402800.0,26.8815,26.8965,26.7541,26.8066,402800.0
2011-02-22 12:00:00,35.75,35.78,35.64,35.68,378100.0,26.7916,26.814,26.7091,26.7391,378100.0
2011-02-22 12:10:00,35.68,35.68,35.62,35.66,320000.0,26.7391,26.7391,26.6941,26.7241,320000.0
2011-02-22 12:20:00,35.65,35.89,35.64,35.86,336100.0,26.7166,26.8965,26.7091,26.874,336100.0
2011-02-22 12:30:00,35.86,35.86,35.68,35.73,271700.0,26.874,26.874,26.7391,26.7766,271700.0
2011-02-22 12:40:00,35.72,35.8,35.65,35.66,175000.0,26.7691,26.829,26.7166,26.7241,175000.0
2011-02-22 12:50:00,35.67,35.7,35.57,35.6,473400.0,26.7316,26.7541,26.6567,26.6792,473400.0
2011-02-22 13:00:00,35.6,35.6,35.45,35.56,468300.0,26.6792,26.6792,26.5667,26.6492,468300.0
2011-02-22 13:10:00,35.57,35.63,35.53,35.57,164300.0,26.6567,26.7016,26.6267,26.6567,164300.0
2011-02-22 13:20:00,35.57,35.58,35.5,35.52,149600.0,26.6567,26.6642,26.6042,26.6192,149600.0
2011-02-22 13:30:00,35.51,35.61,35.47,35.61,256800.0,26.6117,26.6866,26.5817,26.6866,256800.0
2011-02-22 13:40:00,35.61,35.66,35.48,35.54,359100.0,26.6866,26.7241,26.5892,26.6342,359100.0
2011-02-22 13:50:00,35.55,35.6,35.55,35.57,153600.0,26.6417,26.6792,26.6417,26.6567,153600.0
2011-02-22 14:00:00,35.57,35.69,35.57,35.68,217100.0,26.6567,26.7466,26.6567,26.7391,217100.0
2011-02-22 14:10:00,35.67,35.68,35.59,35.63,671500.0,26.7316,26.7391,26.6717,26.7016,671500.0
2011-02-22 14:20:00,35.63,35.67,35.57,35.59,205400.0,26.7016,26.7316,26.6567,26.6717,205400.0
2011-02-22 14:30:00,35.6,35.73,35.59,35.66,197900.0,26.6792,26.7766,26.6717,26.7241,197900.0
2011-02-22 14:40:00,35.66,35.77,35.64,35.76,217700.0,26.7241,26.8066,26.7091,26.7991,217700.0
2011-02-22 14:50:00,35.76,35.79,35.68,35.77,196400.0,26.7991,26.8215,26.7391,26.8066,196400.0
2011-02-22 15:00:00,35.77,35.78,35.65,35.65,333200.0,26.8066,26.814,26.7166,26.7166,333200.0
2011-02-22 15:10:00,35.66,35.72,35.58,35.63,463200.0,26.7241,26.7691,26.6642,26.7016,463200.0
2011-02-22 15:20:00,35.63,35.69,35.63,35.68,242200.0,26.7016,26.7466,26.7016,26.7391,242200.0
2011-02-22 15:30:00,35.68,35.78,35.63,35.66,356400.0,26.7391,26.814,26.7016,26.7241,356400.0
2011-02-22 15:40:00,35.67,35.76,35.61,35.7,589400.0,26.7316,26.7991,26.6866,26.7541,589400.0
2011-02-22 15:50:00,35.7,35.81,35.65,35.74,680600.0,26.7541,26.8365,26.7166,26.7841,680600.0
2011-02-23 09:30:00,35.78,35.85,35.55,35.69,536200.0,26.814,26.8665,26.6417,26.7466,536200.0
2011-02-23 09:40:00,35.69,35.94,35.55,35.65,509200.0,26.7466,26.934,26.6417,26.7166,509200.0
2011-02-23 09:50:00,35.64,35.72,35.56,35.56,341000.0,26.7091,26.7691,26.6492,26.6492,341000.0
2011-02-23 10:00:00,35.57,35.62,35.2,35.23,1079100.0,26.6567,26.6941,26.3794,26.4019,1079100.0
2011-02-23 10:10:00,35.23,35.4,35.15,35.31,676500.0,26.4019,26.5293,26.3419,26.4618,676500.0
2011-02-23 10:20:00,35.3,35.47,35.25,35.31,418400.0,26.4543,26.5817,26.4169,26.4618,418400.0
2011-02-23 10:30:00,35.3,35.42,35.29,35.35,329800.0,26.4543,26.5443,26.4468,26.4918,329800.0
2011-02-23 10:40:00,35.35,35.36,35.25,35.26,218800.0,26.4918,26.4993,26.4169,26.4244,218800.0
2011-02-23 10:50:00,35.25,35.28,35.14,35.24,708700.0,26.4169,26.4393,26.3344,26.4094,708700.0
2011-02-23 11:00:00,35.24,35.37,35.22,35.35,291600.0,26.4094,26.5068,26.3944,26.4918,291600.0
2011-02-23 11:10:00,35.34,35.35,35.16,35.21,227600.0,26.4843,26.4918,26.3494,26.3869,227600.0
2011-02-23 11:20:00,35.23,35.26,35.11,35.12,251200.0,26.4019,26.4244,26.3119,26.3194,251200.0
2011-02-23 11:30:00,35.13,35.2,35.01,35.11,755100.0,26.3269,26.3794,26.237,26.3119,755100.0
2011-02-23 11:40:00,35.11,35.13,34.83,34.9,670700.0,26.3119,26.3269,26.1021,26.1546,670700.0
2011-02-23 11:50:00,34.89,34.94,34.7,34.7,1090300.0,26.1471,26.1845,26.0047,26.0047,1090300.0
2011-02-23 12:00:00,34.72,34.8,34.49,34.52,848400.0,26.0197,26.0796,25.8473,25.8698,848400.0
2011-02-23 12:10:00,34.52,34.53,34.34,34.36,988000.0,25.8698,25.8773,25.7349,25.7499,988000.0
2011-02-23 12:20:00,34.34,34.42,34.18,34.3,1201700.0,25.7349,25.7948,25.615,25.7049,1201700.0
2011-02-23 12:30:00,34.3,34.35,34.13,34.18,1126000.0,25.7049,25.7424,25.5775,25.615,1126000.0
2011-02-23 12:40:00,34.18,34.18,33.8,33.97,1705600.0,25.615,25.615,25.3302,25.4576,1705600.0
2011-02-23 12:50:00,33.97,34.14,33.9,34.12,995400.0,25.4576,25.585,25.4051,25.57,995400.0
2011-02-23 13:00:00,34.12,34.36,34.12,34.28,896900.0,25.57,25.7499,25.57,25.6899,896900.0
2011-02-23 13:10:00,34.29,34.44,34.14,34.24,950200.0,25.6974,25.8098,25.585,25.6599,950200.0
2011-02-23 13:20:00,34.22,34.29,34.06,34.24,519800.0,25.645,25.6974,25.5251,25.6599,519800.0
2011-02-23 13:30:00,34.24,34.38,34.21,34.36,633500.0,25.6599,25.7649,25.6375,25.7499,633500.0
2011-02-23 13:40:00,34.37,34.44,34.31,34.4,434000.0,25.7574,25.8098,25.7124,25.7799,434000.0
2011-02-23 13:50:00,34.4,34.53,34.39,34.49,453700.0,25.7799,25.8773,25.7724,25.8473,453700.0
2011-02-23 14:00:00,34.51,34.64,34.47,34.48,406600.0,25.8623,25.9597,25.8323,25.8398,406600.0
2011-02-23 14:10:00,34.49,34.5,34.36,34.48,283800.0,25.8473,25.8548,25.7499,25.8398,283800.0
2011-02-23 14:20:00,34.48,34.57,34.44,34.44,431000.0,25.8398,25.9073,25.8098,25.8098,431000.0
2011-02-23 14:30:00,34.44,34.64,34.44,34.6,458300.0,25.8098,25.9597,25.8098,25.9297,458300.0
2011-02-23 14:40:00,34.6,34.61,34.49,34.57,569500.0,25.9297,25.9372,25.8473,25.9073,569500.0
2011-02-23 14:50:00,34.59,34.96,34.57,34.88,742100.0,25.9222,26.1995,25.9073,26.1396,742100.0
2011-02-23 15:00:00,34.87,35.18,34.86,34.96,599600.0,26.1321,26.3644,26.1246,26.1995,599600.0
2011-02-23 15:10:00,34.96,35.01,34.83,34.85,552600.0,26.1995,26.237,26.1021,26.1171,552600.0
2011-02-23 15:20:00,34.85,35.21,34.85,35.03,577900.0,26.1171,26.3869,26.1171,26.252,577900.0
2011-02-23 15:30:00,35.03,35.12,34.6,34.65,968100.0,26.252,26.3194,25.9297,25.9672,968100.0
2011-02-23 15:40:00,34.64,34.72,34.39,34.46,1213200.0,25.9597,26.0197,25.7724,25.8248,1213200.0
2011-02-23 15:50:00,34.46,34.65,34.4,34.58,1185700.0,25.8248,25.9672,25.7799,25.9148,1185700.0
2011-02-24 09:30:00,34.83,34.9,34.37,34.51,1707000.0,26.1021,26.1546,25.7574,25.8623,1707000.0
2011-02-24 09:40:00,34.51,34.94,34.44,34.81,1491100.0,25.8623,26.1845,25.8098,26.0871,1491100.0
2011-02-24 09:50:00,34.81,35.0,34.74,34.79,1066100.0,26.0871,26.2295,26.0347,26.0721,1066100.0
2011-02-24 10:00:00,34.79,34.82,34.21,34.23,1531200.0,26.0721,26.0946,25.6375,25.6525,1531200.0
2011-02-24 10:10:00,34.23,34.51,34.23,34.39,1321400.0,25.6525,25.8623,25.6525,25.7724,1321400.0
2011-02-24 10:20:00,34.38,34.45,33.66,33.68,1742000.0,25.7649,25.8173,25.2253,25.2403,1742000.0
2011-02-24 10:30:00,33.68,33.97,33.3,33.47,2430000.0,25.2403,25.4576,24.9555,25.0829,2430000.0
2011-02-24 10:40:00,33.47,33.5,32.75,33.27,7011100.0,25.0829,25.1054,24.5433,24.933,7011100.0
2011-02-24 10:50:00,33.27,33.56,33.16,33.37,2086700.0,24.933,25.1503,24.8506,25.008,2086700.0
2011-02-24 11:00:00,33.37,33.69,33.34,33.5,1994000.0,25.008,25.2478,24.9855,25.1054,1994000.0
2011-02-24 11:10:00,33.5,33.52,33.32,33.34,1265900.0,25.1054,25.1204,24.9705,24.9855,1265900.0
2011-02-24 11:20:00,33.34,33.69,33.28,33.68,1545300.0,24.9855,25.2478,24.9405,25.2403,1545300.0
2011-02-24 11:30:00,33.68,33.78,33.45,33.48,1305600.0,25.2403,25.3152,25.0679,25.0904,1305600.0
2011-02-24 11:40:00,33.48,33.52,33.21,33.23,1120100.0,25.0904,25.1204,24.8881,24.903,1120100.0
2011-02-24 11:50:00,33.22,33.49,33.15,33.32,795300.0,24.8955,25.0979,24.8431,24.9705,795300.0
2011-02-24 12:00:00,33.33,33.42,33.19,33.21,583500.0,24.978,25.0454,24.8731,24.8881,583500.0
2011-02-24 12:10:00,33.21,33.35,33.19,33.3,746500.0,24.8881,24.993,24.8731,24.9555,746500.0
2011-02-24 12:20:00,33.3,33.35,33.07,33.13,772800.0,24.9555,24.993,24.7831,24.8281,772800.0
2011-02-24 12:30:00,33.12,33.24,33.11,33.14,634100.0,24.8206,24.9105,24.8131,24.8356,634100.0
2011-02-24 12:40:00,33.14,33.22,33.08,33.15,571700.0,24.8356,24.8955,24.7906,24.8431,571700.0
2011-02-24 12:50:00,33.15,33.16,33.0,33.06,1249400.0,24.8431,24.8506,24.7307,24.7756,1249400.0
2011-02-24 13:00:00,33.06,33.08,32.67,32.67,2367400.0,24.7756,24.7906,24.4834,24.4834,2367400.0
2011-02-24 13:10:00,32.7,32.88,32.56,32.65,2396400.0,24.5059,24.6407,24.4009,24.4684,2396400.0
2011-02-24 13:20:00,32.66,32.84,32.52,32.54,1235000.0,24.4759,24.6108,24.371,24.3859,1235000.0
2011-02-24 13:30:00,32.53,32.6,32.36,32.5,1712600.0,24.3785,24.4309,24.2511,24.356,1712600.0
2011-02-24 13:40:00,32.5,32.67,32.4,32.47,943100.0,24.356,24.4834,24.281,24.3335,943100.0
2011-02-24 13:50:00,32.46,32.54,32.05,32.27,1526900.0,24.326,24.3859,24.0187,24.1836,1526900.0
2011-02-24 14:00:00,32.27,32.47,32.12,32.45,1455400.0,24.1836,24.3335,24.0712,24.3185,1455400.0
2011-02-24 14:10:00,32.45,32.73,32.4,32.69,1173400.0,24.3185,24.5283,24.281,24.4984,1173400.0
2011-02-24 14:20:00,32.69,32.83,32.65,32.73,1994300.0,24.4984,24.6033,24.4684,24.5283,1994300.0
2011-02-24 14:30:00,32.73,33.1,32.72,33.03,1430800.0,24.5283,24.8056,24.5208,24.7532,1430800.0
2011-02-24 14:40:00,33.03,33.06,32.76,32.87,794500.0,24.7532,24.7756,24.5508,24.6333,794500.0
2011-02-24 14:50:00,32.87,33.01,32.83,32.91,828900.0,24.6333,24.7382,24.6033,24.6632,828900.0
2011-02-24 15:00:00,32.91,33.01,32.76,32.98,940100.0,24.6632,24.7382,24.5508,24.7157,940100.0
2011-02-24 15:10:00,32.98,33.04,32.82,33.0,641900.0,24.7157,24.7607,24.5958,24.7307,641900.0
2011-02-24 15:20:00,33.0,33.18,32.94,33.16,1314400.0,24.7307,24.8656,24.6857,24.8506,1314400.0
2011-02-24 15:30:00,33.15,33.32,33.15,33.19,1742400.0,24.8431,24.9705,24.8431,24.8731,1742400.0
2011-02-24 15:40:00,33.18,33.33,32.99,33.0,1698400.0,24.8656,24.978,24.7232,24.7307,1698400.0
2011-02-24 15:50:00,33.0,33.11,32.99,33.02,1838600.0,24.7307,24.8131,24.7232,24.7457,1838600.0
2011-02-25 09:30:00,33.62,33.9,33.6,33.71,2756300.0,25.1953,25.4051,25.1803,25.2628,2756300.0
2011-02-25 09:40:00,33.73,33.98,33.64,33.88,1715800.0,25.2777,25.4651,25.2103,25.3902,1715800.0
2011-02-25 09:50:00,33.89,33.98,33.65,33.98,1285600.0,25.3977,25.4651,25.2178,25.4651,1285600.0
2011-02-25 10:00:00,33.97,34.2,33.87,33.93,1653800.0,25.4576,25.63,25.3827,25.4276,1653800.0
2011-02-25 10:10:00,33.94,34.11,33.75,34.11,1196300.0,25.4351,25.5625,25.2927,25.5625,1196300.0
2011-02-25 10:20:00,34.11,34.14,33.87,33.96,869100.0,25.5625,25.585,25.3827,25.4501,869100.0
2011-02-25 10:30:00,33.96,34.04,33.93,34.0,529300.0,25.4501,25.5101,25.4276,25.4801,529300.0
2011-02-25 10:40:00,34.0,34.02,33.86,33.98,583100.0,25.4801,25.4951,25.3752,25.4651,583100.0
2011-02-25 10:50:00,33.97,33.99,33.76,33.8,530000.0,25.4576,25.4726,25.3002,25.3302,530000.0
2011-02-25 11:00:00,33.81,33.87,33.53,33.65,1062200.0,25.3377,25.3827,25.1279,25.2178,1062200.0
2011-02-25 11:10:00,33.64,33.74,33.5,33.69,1051500.0,25.2103,25.2852,25.1054,25.2478,1051500.0
2011-02-25 11:20:00,33.68,33.72,33.55,33.63,406200.0,25.2403,25.2703,25.1429,25.2028,406200.0
2011-02-25 11:30:00,33.62,33.8,33.59,33.78,708100.0,25.1953,25.3302,25.1728,25.3152,708100.0
2011-02-25 11:40:00,33.78,33.78,33.5,33.52,439400.0,25.3152,25.3152,25.1054,25.1204,439400.0
2011-02-25 11:50:00,33.52,33.55,33.43,33.48,870900.0,25.1204,25.1429,25.0529,25.0904,870900.0
2011-02-25 12:00:00,33.49,33.5,33.35,33.45,722000.0,25.0979,25.1054,24.993,25.0679,722000.0
2011-02-25 12:10:00,33.43,33.44,33.2,33.25,620400.0,25.0529,25.0604,24.8806,24.918,620400.0
2011-02-25 12:20:00,33.23,33.3,33.1,33.11,779600.0,24.903,24.9555,24.8056,24.8131,779600.0
2011-02-25 12:30:00,33.11,33.25,33.05,33.19,485600.0,24.8131,24.918,24.7681,24.8731,485600.0
2011-02-25 12:40:00,33.19,33.28,33.15,33.26,347400.0,24.8731,24.9405,24.8431,24.9255,347400.0
2011-02-25 12:50:00,33.25,33.36,33.2,33.3,640000.0,24.918,25.0005,24.8806,24.9555,640000.0
2011-02-25 13:00:00,33.31,33.31,33.11,33.27,305300.0,24.963,24.963,24.8131,24.933,305300.0
2011-02-25 13:10:00,33.26,33.48,33.25,33.39,323300.0,24.9255,25.0904,24.918,25.0229,323300.0
2011-02-25 13:20:00,33.4,33.42,33.23,33.36,435500.0,25.0304,25.0454,24.903,25.0005,435500.0
2011-02-25 13:30:00,33.35,33.37,33.25,33.29,151500.0,24.993,25.008,24.918,24.948,151500.0
2011-02-25 13:40:00,33.29,33.39,33.27,33.28,195500.0,24.948,25.0229,24.933,24.9405,195500.0
2011-02-25 13:50:00,33.27,33.36,33.25,33.27,182200.0,24.933,25.0005,24.918,24.933,182200.0
2011-02-25 14:00:00,33.27,33.28,33.11,33.16,568800.0,24.933,24.9405,24.8131,24.8506,568800.0
2011-02-25 14:10:00,33.16,33.25,33.15,33.17,245400.0,24.8506,24.918,24.8431,24.8581,245400.0
2011-02-25 14:20:00,33.18,33.28,33.17,33.24,349400.0,24.8656,24.9405,24.8581,24.9105,349400.0
2011-02-25 14:30:00,33.24,33.3,33.19,33.3,243500.0,24.9105,24.9555,24.8731,24.9555,243500.0
2011-02-25 14:40:00,33.28,33.33,33.25,33.27,243900.0,24.9405,24.978,24.918,24.933,243900.0
2011-02-25 14:50:00,33.28,33.34,33.26,33.31,189600.0,24.9405,24.9855,24.9255,24.963,189600.0
2011-02-25 15:00:00,33.31,33.34,33.28,33.32,536400.0,24.963,24.9855,24.9405,24.9705,536400.0
2011-02-25 15:10:00,33.31,33.46,33.31,33.39,626800.0,24.963,25.0754,24.963,25.0229,626800.0
2011-02-25 15:20:00,33.39,33.39,33.25,33.32,308500.0,25.0229,25.0229,24.918,24.9705,308500.0
2011-02-25 15:30:00,33.31,33.33,33.21,33.26,367300.0,24.963,24.978,24.8881,24.9255,367300.0
2011-02-25 15:40:00,33.26,33.29,33.16,33.23,613700.0,24.9255,24.948,24.8506,24.903,613700.0
2011-02-25 15:50:00,33.22,33.26,33.2,33.23,743700.0,24.8955,24.9255,24.8806,24.903,743700.0
2011-02-28 09:30:00,33.49,33.55,33.12,33.35,1015500.0,25.0979,25.1429,24.8206,24.993,1015500.0
2011-02-28 09:40:00,33.34,33.38,32.95,33.0,1123600.0,24.9855,25.0155,24.6932,24.7307,1123600.0
2011-02-28 09:50:00,33.0,33.09,32.86,32.97,913400.0,24.7307,24.7981,24.6258,24.7082,913400.0
2011-02-28 10:00:00,32.97,33.03,32.87,32.94,718200.0,24.7082,24.7532,24.6333,24.6857,718200.0
2011-02-28 10:10:00,32.94,33.24,32.94,33.09,825300.0,24.6857,24.9105,24.6857,24.7981,825300.0
2011-02-28 10:20:00,33.09,33.32,33.09,33.24,793700.0,24.7981,24.9705,24.7981,24.9105,793700.0
2011-02-28 10:30:00,33.25,33.29,33.14,33.2,565900.0,24.918,24.948,24.8356,24.8806,565900.0
2011-02-28 10:40:00,33.21,33.24,33.17,33.2,291300.0,24.8881,24.9105,24.8581,24.8806,291300.0
2011-02-28 10:50:00,33.21,33.35,33.2,33.29,369300.0,24.8881,24.993,24.8806,24.948,369300.0
2011-02-28 11:00:00,33.3,33.36,33.24,33.3,206600.0,24.9555,25.0005,24.9105,24.9555,206600.0
2011-02-28 11:10:00,33.29,33.31,33.2,33.24,229500.0,24.948,24.963,24.8806,24.9105,229500.0
2011-02-28 11:20:00,33.24,33.28,33.15,33.28,234100.0,24.9105,24.9405,24.8431,24.9405,234100.0
2011-02-28 11:30:00,33.28,33.44,33.26,33.37,308500.0,24.9405,25.0604,24.9255,25.008,308500.0
2011-02-28 11:40:00,33.37,33.45,33.34,33.43,228900.0,25.008,25.0679,24.9855,25.0529,228900.0
2011-02-28 11:50:00,33.43,33.69,33.38,33.67,563900.0,25.0529,25.2478,25.0155,25.2328,563900.0
2011-02-28 12:00:00,33.67,33.74,33.37,33.45,397800.0,25.2328,25.2852,25.008,25.0679,397800.0
2011-02-28 12:10:00,33.44,33.45,33.29,33.3,236100.0,25.0604,25.0679,24.948,24.9555,236100.0
2011-02-28 12:20:00,33.31,33.43,33.3,33.34,142100.0,24.963,25.0529,24.9555,24.9855,142100.0
2011-02-28 12:30:00,33.35,33.43,33.32,33.36,136000.0,24.993,25.0529,24.9705,25.0005,136000.0
2011-02-28 12:40:00,33.36,33.36,33.22,33.29,228200.0,25.0005,25.0005,24.8955,24.948,228200.0
2011-02-28 12:50:00,33.29,33.35,33.22,33.33,396000.0,24.948,24.993,24.8955,24.978,396000.0
2011-02-28 13:00:00,33.33,33.35,33.22,33.25,519200.0,24.978,24.993,24.8955,24.918,519200.0
2011-02-28 13:10:00,33.25,33.34,33.25,33.33,247600.0,24.918,24.9855,24.918,24.978,247600.0
2011-02-28 13:20:00,33.32,33.44,33.31,33.36,257800.0,24.9705,25.0604,24.963,25.0005,257800.0
2011-02-28 13:30:00,33.36,33.36,33.3,33.34,220300.0,25.0005,25.0005,24.9555,24.9855,220300.0
2011-02-28 13:40:00,33.34,33.37,33.3,33.32,217400.0,24.9855,25.008,24.9555,24.9705,217400.0
2011-02-28 13:50:00,33.32,33.35,33.26,33.32,295500.0,24.9705,24.993,24.9255,24.9705,295500.0
2011-02-28 14:00:00,33.31,33.32,33.25,33.3,140300.0,24.963,24.9705,24.918,24.9555,140300.0
2011-02-28 14:10:00,33.3,33.44,33.29,33.4,92700.0,24.9555,25.0604,24.948,25.0304,92700.0
2011-02-28 14:20:00,33.41,33.5,33.38,33.42,120300.0,25.0379,25.1054,25.0155,25.0454,120300.0
2011-02-28 14:30:00,33.41,33.42,33.29,33.3,140200.0,25.0379,25.0454,24.948,24.9555,140200.0
2011-02-28 14:40:00,33.31,33.4,33.29,33.37,270700.0,24.963,25.0304,24.948,25.008,270700.0
2011-02-28 14:50:00,33.37,33.41,33.35,33.36,242200.0,25.008,25.0379,24.993,25.0005,242200.0
2011-02-28 15:00:00,33.36,33.37,33.28,33.31,246200.0,25.0005,25.008,24.9405,24.963,246200.0
2011-02-28 15:10:00,33.31,33.37,33.31,33.37,204800.0,24.963,25.008,24.963,25.008,204800.0
2011-02-28 15:20:00,33.37,33.44,33.32,33.41,238800.0,25.008,25.0604,24.9705,25.0379,238800.0
2011-02-28 15:30:00,33.41,33.5,33.39,33.4,289500.0,25.0379,25.1054,25.0229,25.0304,289500.0
2011-02-28 15:40:00,33.4,33.49,33.38,33.41,263400.0,25.0304,25.0979,25.0155,25.0379,263400.0
2011-02-28 15:50:00,33.41,33.56,33.4,33.55,546500.0,25.0379,25.1503,25.0304,25.1429,546500.0
2011-03-01 09:30:00,33.79,33.79,33.33,33.36,707800.0,25.3227,25.3227,24.978,25.0005,707800.0
2011-03-01 09:40:00,33.36,33.37,32.96,33.07,1189600.0,25.0005,25.008,24.7007,24.7831,1189600.0
2011-03-01 09:50:00,33.07,33.15,33.03,33.05,785700.0,24.7831,24.8431,24.7532,24.7681,785700.0
2011-03-01 10:00:00,33.05,33.28,33.01,33.28,554400.0,24.7681,24.9405,24.7382,24.9405,554400.0
2011-03-01 10:10:00,33.28,33.29,32.9,32.96,520800.0,24.9405,24.948,24.6557,24.7007,520800.0
2011-03-01 10:20:00,32.96,33.11,32.93,32.97,517000.0,24.7007,24.8131,24.6782,24.7082,517000.0
2011-03-01 10:30:00,32.96,33.39,32.88,33.29,1582400.0,24.7007,25.0229,24.6407,24.948,1582400.0
2011-03-01 10:40:00,33.29,33.49,33.07,33.36,2267600.0,24.948,25.0979,24.7831,25.0005,2267600.0
2011-03-01 10:50:00,33.35,33.52,33.26,33.27,874700.0,24.993,25.1204,24.9255,24.933,874700.0
2011-03-01 11:00:00,33.27,33.35,33.22,33.26,587500.0,24.933,24.993,24.8955,24.9255,587500.0
2011-03-01 11:10:00,33.26,33.3,33.25,33.29,169700.0,24.9255,24.9555,24.918,24.948,169700.0
2011-03-01 11:20:00,33.29,33.39,33.25,33.3,251800.0,24.948,25.0229,24.918,24.9555,251800.0
2011-03-01 11:30:00,33.3,33.4,33.23,33.31,359200.0,24.9555,25.0304,24.903,24.963,359200.0
2011-03-01 11:40:00,33.31,33.39,33.08,33.08,356500.0,24.963,25.0229,24.7906,24.7906,356500.0
2011-03-01 11:50:00,33.08,33.13,32.89,32.91,606900.0,24.7906,24.8281,24.6482,24.6632,606900.0
2011-03-01 12:00:00,32.91,33.13,32.9,32.93,472800.0,24.6632,24.8281,24.6557,24.6782,472800.0
2011-03-01 12:10:00,32.94,32.95,32.82,32.85,800400.0,24.6857,24.6932,24.5958,24.6183,800400.0
2011-03-01 12:20:00,32.85,32.99,32.77,32.78,398000.0,24.6183,24.7232,24.5583,24.5658,398000.0
2011-03-01 12:30:00,32.78,32.95,32.77,32.94,465300.0,24.5658,24.6932,24.5583,24.6857,465300.0
2011-03-01 12:40:00,32.94,33.03,32.82,32.89,316300.0,24.6857,24.7532,24.5958,24.6482,316300.0
2011-03-01 12:50:00,32.89,33.04,32.89,32.96,254800.0,24.6482,24.7607,24.6482,24.7007,254800.0
2011-03-01 13:00:00,32.95,32.95,32.75,32.78,492300.0,24.6932,24.6932,24.5433,24.5658,492300.0
2011-03-01 13:10:00,32.77,32.82,32.75,32.8,400100.0,24.5583,24.5958,24.5433,24.5808,400100.0
2011-03-01 13:20:00,32.79,32.8,32.45,32.46,1394000.0,24.5733,24.5808,24.3185,24.326,1394000.0
2011-03-01 13:30:00,32.45,32.71,32.43,32.65,752300.0,24.3185,24.5133,24.3035,24.4684,752300.0
2011-03-01 13:40:00,32.65,32.66,32.55,32.66,397900.0,24.4684,24.4759,24.3934,24.4759,397900.0
2011-03-01 13:50:00,32.66,32.84,32.64,32.75,548200.0,24.4759,24.6108,24.4609,24.5433,548200.0
2011-03-01 14:00:00,32.76,32.82,32.73,32.77,466400.0,24.5508,24.5958,24.5283,24.5583,466400.0
2011-03-01 14:10:00,32.76,32.9,32.73,32.86,867100.0,24.5508,24.6557,24.5283,24.6258,867100.0
2011-03-01 14:20:00,32.86,32.86,32.73,32.79,564900.0,24.6258,24.6258,24.5283,24.5733,564900.0
2011-03-01 14:30:00,32.79,32.83,32.75,32.8,440400.0,24.5733,24.6033,24.5433,24.5808,440400.0
2011-03-01 14:40:00,32.8,32.91,32.74,32.88,366800.0,24.5808,24.6632,24.5358,24.6407,366800.0
2011-03-01 14:50:00,32.88,32.93,32.79,32.8,384800.0,24.6407,24.6782,24.5733,24.5808,384800.0
2011-03-01 15:00:00,32.8,32.88,32.78,32.84,497500.0,24.5808,24.6407,24.5658,24.6108,497500.0
2011-03-01 15:10:00,32.84,32.94,32.75,32.94,467200.0,24.6108,24.6857,24.5433,24.6857,467200.0
2011-03-01 15:20:00,32.94,32.94,32.84,32.89,518100.0,24.6857,24.6857,24.6108,24.6482,518100.0
2011-03-01 15:30:00,32.88,32.94,32.85,32.93,550500.0,24.6407,24.6857,24.6183,24.6782,550500.0
2011-03-01 15:40:00,32.93,32.98,32.84,32.91,898200.0,24.6782,24.7157,24.6108,24.6632,898200.0
2011-03-01 15:50:00,32.9,32.98,32.87,32.91,804800.0,24.6557,24.7157,24.6333,24.6632,804800.0
2011-03-02 09:30:00,32.87,32.97,32.73,32.75,575400.0,24.6333,24.7082,24.5283,24.5433,575400.0
2011-03-02 09:40:00,32.75,32.98,32.74,32.8,718800.0,24.5433,24.7157,24.5358,24.5808,718800.0
2011-03-02 09:50:00,32.8,32.85,32.75,32.85,253900.0,24.5808,24.6183,24.5433,24.6183,253900.0
2011-03-02 10:00:00,32.84,33.17,32.8,32.98,662900.0,24.6108,24.8581,24.5808,24.7157,662900.0
2011-03-02 10:10:00,32.96,32.97,32.75,32.75,561800.0,24.7007,24.7082,24.5433,24.5433,561800.0
2011-03-02 10:20:00,32.75,32.76,32.59,32.64,700000.0,24.5433,24.5508,24.4234,24.4609,700000.0
2011-03-02 10:30:00,32.65,32.92,32.6,32.89,292900.0,24.4684,24.6707,24.4309,24.6482,292900.0
2011-03-02 10:40:00,32.89,32.94,32.8,32.9,313000.0,24.6482,24.6857,24.5808,24.6557,313000.0
2011-03-02 10:50:00,32.9,33.09,32.83,32.94,445500.0,24.6557,24.7981,24.6033,24.6857,445500.0
2011-03-02 11:00:00,32.93,32.99,32.77,32.92,254000.0,24.6782,24.7232,24.5583,24.6707,254000.0
2011-03-02 11:10:00,32.92,32.92,32.75,32.8,302200.0,24.6707,24.6707,24.5433,24.5808,302200.0
2011-03-02 11:20:00,32.79,32.9,32.74,32.83,279400.0,24.5733,24.6557,24.5358,24.6033,279400.0
2011-03-02 11:30:00,32.83,32.9,32.75,32.81,250900.0,24.6033,24.6557,24.5433,24.5883,250900.0
2011-03-02 11:40:00,32.81,32.83,32.72,32.74,409400.0,24.5883,24.6033,24.5208,24.5358,409400.0
2011-03-02 11:50:00,32.75,32.79,32.66,32.66,316000.0,24.5433,24.5733,24.4759,24.4759,316000.0
2011-03-02 12:00:00,32.66,32.76,32.62,32.74,367900.0,24.4759,24.5508,24.4459,24.5358,367900.0
2011-03-02 12:10:00,32.75,32.77,32.7,32.74,164300.0,24.5433,24.5583,24.5059,24.5358,164300.0
2011-03-02 12:20:00,32.74,32.9,32.74,32.77,464900.0,24.5358,24.6557,24.5358,24.5583,464900.0
2011-03-02 12:30:00,32.78,32.81,32.69,32.8,143200.0,24.5658,24.5883,24.4984,24.5808,143200.0
2011-03-02 12:40:00,32.81,32.81,32.72,32.79,145900.0,24.5883,24.5883,24.5208,24.5733,145900.0
2011-03-02 12:50:00,32.8,32.82,32.75,32.81,168300.0,24.5808,24.5958,24.5433,24.5883,168300.0
2011-03-02 13:00:00,32.81,32.85,32.77,32.78,181900.0,24.5883,24.6183,24.5583,24.5658,181900.0
2011-03-02 13:10:00,32.78,32.94,32.77,32.91,274000.0,24.5658,24.6857,24.5583,24.6632,274000.0
2011-03-02 13:20:00,32.92,32.94,32.85,32.89,172900.0,24.6707,24.6857,24.6183,24.6482,172900.0
2011-03-02 13:30:00,32.88,32.89,32.8,32.85,122500.0,24.6407,24.6482,24.5808,24.6183,122500.0
2011-03-02 13:40:00,32.84,32.94,32.78,32.91,227300.0,24.6108,24.6857,24.5658,24.6632,227300.0
2011-03-02 13:50:00,32.91,32.96,32.82,32.9,243600.0,24.6632,24.7007,24.5958,24.6557,243600.0
2011-03-02 14:00:00,32.91,32.93,32.77,32.9,305000.0,24.6632,24.6782,24.5583,24.6557,305000.0
2011-03-02 14:10:00,32.88,32.96,32.85,32.9,239800.0,24.6407,24.7007,24.6183,24.6557,239800.0
2011-03-02 14:20:00,32.89,32.97,32.86,32.92,313100.0,24.6482,24.7082,24.6258,24.6707,313100.0
2011-03-02 14:30:00,32.92,32.97,32.83,32.83,255900.0,24.6707,24.7082,24.6033,24.6033,255900.0
2011-03-02 14:40:00,32.84,33.02,32.83,32.94,301800.0,24.6108,24.7457,24.6033,24.6857,301800.0
2011-03-02 14:50:00,32.94,33.04,32.87,32.98,433800.0,24.6857,24.7607,24.6333,24.7157,433800.0
2011-03-02 15:00:00,32.98,33.1,32.94,33.06,501300.0,24.7157,24.8056,24.6857,24.7756,501300.0
2011-03-02 15:10:00,33.06,33.07,32.99,33.0,470000.0,24.7756,24.7831,24.7232,24.7307,470000.0
2011-03-02 15:20:00,32.99,33.05,32.94,32.95,307100.0,24.7232,24.7681,24.6857,24.6932,307100.0
2011-03-02 15:30:00,32.96,33.01,32.9,33.01,280300.0,24.7007,24.7382,24.6557,24.7382,280300.0
2011-03-02 15:40:00,33.0,33.01,32.91,32.94,422100.0,24.7307,24.7382,24.6632,24.6857,422100.0
2011-03-02 15:50:00,32.93,32.94,32.83,32.88,480800.0,24.6782,24.6857,24.6033,24.6407,480800.0
2011-03-03 09:30:00,33.03,33.17,33.0,33.01,668100.0,24.7532,24.8581,24.7307,24.7382,668100.0
2011-03-03 09:40:00,33.01,33.14,33.0,33.04,492500.0,24.7382,24.8356,24.7307,24.7607,492500.0
2011-03-03 09:50:00,33.04,33.1,33.02,33.09,323000.0,24.7607,24.8056,24.7457,24.7981,323000.0
2011-03-03 10:00:00,33.09,33.15,33.04,33.1,652800.0,24.7981,24.8431,24.7607,24.8056,652800.0
2011-03-03 10:10:00,33.1,33.14,33.04,33.08,514700.0,24.8056,24.8356,24.7607,24.7906,514700.0
2011-03-03 10:20:00,33.08,33.09,32.94,32.95,534200.0,24.7906,24.7981,24.6857,24.6932,534200.0
2011-03-03 10:30:00,32.95,33.0,32.82,32.84,458900.0,24.6932,24.7307,24.5958,24.6108,458900.0
2011-03-03 10:40:00,32.84,32.89,32.66,32.71,943300.0,24.6108,24.6482,24.4759,24.5133,943300.0
2011-03-03 10:50:00,32.72,32.86,32.65,32.76,973700.0,24.5208,24.6258,24.4684,24.5508,973700.0
2011-03-03 11:00:00,32.76,32.85,32.74,32.84,305700.0,24.5508,24.6183,24.5358,24.6108,305700.0
2011-03-03 11:10:00,32.85,32.86,32.72,32.82,394900.0,24.6183,24.6258,24.5208,24.5958,394900.0
2011-03-03 11:20:00,32.8,32.92,32.8,32.87,419500.0,24.5808,24.6707,24.5808,24.6333,419500.0
2011-03-03 11:30:00,32.86,32.93,32.82,32.93,476200.0,24.6258,24.6782,24.5958,24.6782,476200.0
2011-03-03 11:40:00,32.93,33.05,32.91,33.0,326700.0,24.6782,24.7681,24.6632,24.7307,326700.0
2011-03-03 11:50:00,33.0,33.08,32.99,32.99,246300.0,24.7307,24.7906,24.7232,24.7232,246300.0
2011-03-03 12:00:00,32.99,33.05,32.95,33.04,193000.0,24.7232,24.7681,24.6932,24.7607,193000.0
2011-03-03 12:10:00,33.05,33.07,32.99,33.0,123300.0,24.7681,24.7831,24.7232,24.7307,123300.0
2011-03-03 12:20:00,33.01,33.03,32.95,33.0,354000.0,24.7382,24.7532,24.6932,24.7307,354000.0
2011-03-03 12:30:00,33.0,33.0,32.89,32.91,196300.0,24.7307,24.7307,24.6482,24.6632,196300.0
2011-03-03 12:40:00,32.92,33.04,32.91,33.04,302300.0,24.6707,24.7607,24.6632,24.7607,302300.0
2011-03-03 12:50:00,33.05,33.14,33.01,33.01,517500.0,24.7681,24.8356,24.7382,24.7382,517500.0
2011-03-03 13:00:00,33.01,33.03,33.0,33.03,144200.0,24.7382,24.7532,24.7307,24.7532,144200.0
2011-03-03 13:10:00,33.02,33.04,33.0,33.01,125000.0,24.7457,24.7607,24.7307,24.7382,125000.0
2011-03-03 13:20:00,33.01,33.04,32.95,33.03,204000.0,24.7382,24.7607,24.6932,24.7532,204000.0
2011-03-03 13:30:00,33.03,33.04,32.96,32.99,111000.0,24.7532,24.7607,24.7007,24.7232,111000.0
2011-03-03 13:40:00,32.99,33.12,32.96,33.09,387300.0,24.7232,24.8206,24.7007,24.7981,387300.0
2011-03-03 13:50:00,33.09,33.1,33.02,33.04,154700.0,24.7981,24.8056,24.7457,24.7607,154700.0
2011-03-03 14:00:00,33.04,33.09,33.03,33.09,171400.0,24.7607,24.7981,24.7532,24.7981,171400.0
2011-03-03 14:10:00,33.08,33.14,33.07,33.08,212700.0,24.7906,24.8356,24.7831,24.7906,212700.0
2011-03-03 14:20:00,33.07,33.14,33.03,33.13,255400.0,24.7831,24.8356,24.7532,24.8281,255400.0
2011-03-03 14:30:00,33.14,33.14,33.02,33.06,341800.0,24.8356,24.8356,24.7457,24.7756,341800.0
2011-03-03 14:40:00,33.05,33.08,33.03,33.03,186800.0,24.7681,24.7906,24.7532,24.7532,186800.0
2011-03-03 14:50:00,33.04,33.05,33.01,33.05,232800.0,24.7607,24.7681,24.7382,24.7681,232800.0
2011-03-03 15:00:00,33.05,33.05,32.96,32.98,540600.0,24.7681,24.7681,24.7007,24.7157,540600.0
2011-03-03 15:10:00,32.97,33.02,32.94,33.02,328900.0,24.7082,24.7457,24.6857,24.7457,328900.0
2011-03-03 15:20:00,33.01,33.03,32.97,33.01,204400.0,24.7382,24.7532,24.7082,24.7382,204400.0
2011-03-03 15:30:00,33.01,33.03,32.98,33.0,442000.0,24.7382,24.7532,24.7157,24.7307,442000.0
2011-03-03 15:40:00,32.99,33.01,32.95,32.96,456200.0,24.7232,24.7382,24.6932,24.7007,456200.0
2011-03-03 15:50:00,32.96,33.01,32.95,32.99,799600.0,24.7007,24.7382,24.6932,24.7232,799600.0
2011-03-04 09:30:00,33.09,33.1,32.94,32.99,426700.0,24.7981,24.8056,24.6857,24.7232,426700.0
2011-03-04 09:40:00,32.99,32.99,32.79,32.89,520800.0,24.7232,24.7232,24.5733,24.6482,520800.0
2011-03-04 09:50:00,32.88,32.89,32.8,32.86,320900.0,24.6407,24.6482,24.5808,24.6258,320900.0
2011-03-04 10:00:00,32.86,32.87,32.76,32.8,607700.0,24.6258,24.6333,24.5508,24.5808,607700.0
2011-03-04 10:10:00,32.81,32.86,32.57,32.72,937000.0,24.5883,24.6258,24.4084,24.5208,937000.0
2011-03-04 10:20:00,32.72,32.73,32.51,32.51,518000.0,24.5208,24.5283,24.3635,24.3635,518000.0
2011-03-04 10:30:00,32.51,32.53,32.29,32.48,1092600.0,24.3635,24.3785,24.1986,24.341,1092600.0
2011-03-04 10:40:00,32.48,32.67,32.48,32.64,594200.0,24.341,24.4834,24.341,24.4609,594200.0
2011-03-04 10:50:00,32.63,32.81,32.58,32.72,540400.0,24.4534,24.5883,24.4159,24.5208,540400.0
2011-03-04 11:00:00,32.72,32.74,32.66,32.67,224900.0,24.5208,24.5358,24.4759,24.4834,224900.0
2011-03-04 11:10:00,32.67,32.76,32.62,32.67,284100.0,24.4834,24.5508,24.4459,24.4834,284100.0
2011-03-04 11:20:00,32.67,32.73,32.65,32.67,111700.0,24.4834,24.5283,24.4684,24.4834,111700.0
2011-03-04 11:30:00,32.68,32.78,32.65,32.69,298700.0,24.4909,24.5658,24.4684,24.4984,298700.0
2011-03-04 11:40:00,32.69,32.69,32.65,32.68,175600.0,24.4984,24.4984,24.4684,24.4909,175600.0
2011-03-04 11:50:00,32.69,32.74,32.65,32.66,225500.0,24.4984,24.5358,24.4684,24.4759,225500.0
2011-03-04 12:00:00,32.66,32.69,32.55,32.57,385300.0,24.4759,24.4984,24.3934,24.4084,385300.0
2011-03-04 12:10:00,32.57,32.58,32.34,32.41,673000.0,24.4084,24.4159,24.2361,24.2885,673000.0
2011-03-04 12:20:00,32.41,32.61,32.4,32.54,460200.0,24.2885,24.4384,24.281,24.3859,460200.0
2011-03-04 12:30:00,32.55,32.57,32.32,32.42,772500.0,24.3934,24.4084,24.2211,24.296,772500.0
2011-03-04 12:40:00,32.42,32.52,32.4,32.47,486200.0,24.296,24.371,24.281,24.3335,486200.0
2011-03-04 12:50:00,32.47,32.5,32.35,32.45,836300.0,24.3335,24.356,24.2436,24.3185,836300.0
2011-03-04 13:00:00,32.45,32.51,32.4,32.42,272800.0,24.3185,24.3635,24.281,24.296,272800.0
2011-03-04 13:10:00,32.41,32.44,32.37,32.4,420700.0,24.2885,24.311,24.2585,24.281,420700.0
2011-03-04 13:20:00,32.4,32.44,32.4,32.43,416700.0,24.281,24.311,24.281,24.3035,416700.0
2011-03-04 13:30:00,32.44,32.44,32.35,32.39,408500.0,24.311,24.311,24.2436,24.2735,408500.0
2011-03-04 13:40:00,32.4,32.41,32.17,32.24,1004400.0,24.281,24.2885,24.1087,24.1611,1004400.0
2011-03-04 13:50:00,32.25,32.28,32.19,32.26,1023600.0,24.1686,24.1911,24.1236,24.1761,1023600.0
2011-03-04 14:00:00,32.24,32.28,32.06,32.08,1083800.0,24.1611,24.1911,24.0262,24.0412,1083800.0
2011-03-04 14:10:00,32.07,32.12,32.01,32.06,873100.0,24.0337,24.0712,23.9888,24.0262,873100.0
2011-03-04 14:20:00,32.06,32.26,32.05,32.09,667000.0,24.0262,24.1761,24.0187,24.0487,667000.0
2011-03-04 14:30:00,32.1,32.28,32.06,32.26,409400.0,24.0562,24.1911,24.0262,24.1761,409400.0
2011-03-04 14:40:00,32.27,32.35,32.11,32.17,445400.0,24.1836,24.2436,24.0637,24.1087,445400.0
2011-03-04 14:50:00,32.17,32.34,32.17,32.3,290400.0,24.1087,24.2361,24.1087,24.2061,290400.0
2011-03-04 15:00:00,32.3,32.38,32.28,32.3,556100.0,24.2061,24.266,24.1911,24.2061,556100.0
2011-03-04 15:10:00,32.3,32.42,32.22,32.23,491300.0,24.2061,24.296,24.1461,24.1536,491300.0
2011-03-04 15:20:00,32.22,32.26,32.09,32.19,1020100.0,24.1461,24.1761,24.0487,24.1236,1020100.0
2011-03-04 15:30:00,32.19,32.34,32.18,32.34,437900.0,24.1236,24.2361,24.1162,24.2361,437900.0
2011-03-04 15:40:00,32.33,32.38,32.25,32.37,897000.0,24.2286,24.266,24.1686,24.2585,897000.0
2011-03-04 15:50:00,32.37,32.43,32.29,32.42,872800.0,24.2585,24.3035,24.1986,24.296,872800.0
2011-03-07 09:30:00,32.42,32.5,32.35,32.42,457300.0,24.296,24.356,24.2436,24.296,457300.0
2011-03-07 09:40:00,32.42,32.47,32.22,32.26,463600.0,24.296,24.3335,24.1461,24.1761,463600.0
2011-03-07 09:50:00,32.25,32.31,32.15,32.24,312400.0,24.1686,24.2136,24.0937,24.1611,312400.0
2011-03-07 10:00:00,32.25,32.25,32.16,32.17,266400.0,24.1686,24.1686,24.1012,24.1087,266400.0
2011-03-07 10:10:00,32.18,32.23,32.08,32.08,528000.0,24.1162,24.1536,24.0412,24.0412,528000.0
2011-03-07 10:20:00,32.08,32.14,32.02,32.12,569200.0,24.0412,24.0862,23.9962,24.0712,569200.0
2011-03-07 10:30:00,32.13,32.14,32.05,32.06,337200.0,24.0787,24.0862,24.0187,24.0262,337200.0
2011-03-07 10:40:00,32.06,32.08,31.85,31.91,999100.0,24.0262,24.0412,23.8688,23.9138,999100.0
2011-03-07 10:50:00,31.91,31.99,31.9,31.93,322200.0,23.9138,23.9738,23.9063,23.9288,322200.0
2011-03-07 11:00:00,31.92,31.97,31.85,31.93,356600.0,23.9213,23.9588,23.8688,23.9288,356600.0
2011-03-07 11:10:00,31.93,31.98,31.87,31.94,461900.0,23.9288,23.9663,23.8838,23.9363,461900.0
2011-03-07 11:20:00,31.94,31.97,31.85,31.89,373600.0,23.9363,23.9588,23.8688,23.8988,373600.0
2011-03-07 11:30:00,31.89,31.95,31.85,31.92,375800.0,23.8988,23.9438,23.8688,23.9213,375800.0
2011-03-07 11:40:00,31.92,31.94,31.85,31.85,300600.0,23.9213,23.9363,23.8688,23.8688,300600.0
2011-03-07 11:50:00,31.86,31.93,31.84,31.86,246100.0,23.8763,23.9288,23.8614,23.8763,246100.0
2011-03-07 12:00:00,31.86,31.94,31.85,31.92,351100.0,23.8763,23.9363,23.8688,23.9213,351100.0
2011-03-07 12:10:00,31.91,31.93,31.85,31.9,174100.0,23.9138,23.9288,23.8688,23.9063,174100.0
2011-03-07 12:20:00,31.9,31.93,31.89,31.9,175700.0,23.9063,23.9288,23.8988,23.9063,175700.0
2011-03-07 12:30:00,31.9,31.91,31.8,31.85,245500.0,23.9063,23.9138,23.8314,23.8688,245500.0
2011-03-07 12:40:00,31.85,31.88,31.84,31.85,222700.0,23.8688,23.8913,23.8614,23.8688,222700.0
2011-03-07 12:50:00,31.85,31.85,31.62,31.64,467100.0,23.8688,23.8688,23.6965,23.7115,467100.0
2011-03-07 13:00:00,31.64,31.73,31.64,31.68,263300.0,23.7115,23.7789,23.7115,23.7414,263300.0
2011-03-07 13:10:00,31.68,31.74,31.6,31.63,301300.0,23.7414,23.7864,23.6815,23.704,301300.0
2011-03-07 13:20:00,31.65,31.78,31.61,31.64,194600.0,23.719,23.8164,23.689,23.7115,194600.0
2011-03-07 13:30:00,31.64,31.75,31.61,31.67,286200.0,23.7115,23.7939,23.689,23.734,286200.0
2011-03-07 13:40:00,31.68,31.7,31.6,31.68,205100.0,23.7414,23.7564,23.6815,23.7414,205100.0
2011-03-07 13:50:00,31.68,31.74,31.62,31.73,196100.0,23.7414,23.7864,23.6965,23.7789,196100.0
2011-03-07 14:00:00,31.72,31.76,31.65,31.68,221500.0,23.7714,23.8014,23.719,23.7414,221500.0
2011-03-07 14:10:00,31.68,31.71,31.56,31.7,324300.0,23.7414,23.7639,23.6515,23.7564,324300.0
2011-03-07 14:20:00,31.7,31.71,31.61,31.63,240700.0,23.7564,23.7639,23.689,23.704,240700.0
2011-03-07 14:30:00,31.63,31.67,31.6,31.63,150400.0,23.704,23.734,23.6815,23.704,150400.0
2011-03-07 14:40:00,31.63,31.64,31.57,31.59,280000.0,23.704,23.7115,23.659,23.674,280000.0
2011-03-07 14:50:00,31.6,31.64,31.54,31.55,274300.0,23.6815,23.7115,23.6365,23.644,274300.0
2011-03-07 15:00:00,31.54,31.6,31.52,31.58,204400.0,23.6365,23.6815,23.6215,23.6665,204400.0
2011-03-07 15:10:00,31.57,31.65,31.57,31.58,297500.0,23.659,23.719,23.659,23.6665,297500.0
2011-03-07 15:20:00,31.59,31.72,31.58,31.66,548900.0,23.674,23.7714,23.6665,23.7265,548900.0
2011-03-07 15:30:00,31.65,31.79,31.62,31.73,554900.0,23.719,23.8239,23.6965,23.7789,554900.0
2011-03-07 15:40:00,31.73,31.76,31.68,31.68,483800.0,23.7789,23.8014,23.7414,23.7414,483800.0
2011-03-07 15:50:00,31.68,31.73,31.63,31.69,760600.0,23.7414,23.7789,23.704,23.7489,760600.0
2011-03-08 09:30:00,31.74,31.99,31.69,31.85,585000.0,23.7864,23.9738,23.7489,23.8688,585000.0
2011-03-08 09:40:00,31.86,32.09,31.84,32.06,598200.0,23.8763,24.0487,23.8614,24.0262,598200.0
2011-03-08 09:50:00,32.05,32.4,32.05,32.4,803100.0,24.0187,24.281,24.0187,24.281,803100.0
2011-03-08 10:00:00,32.4,32.41,32.3,32.33,848200.0,24.281,24.2885,24.2061,24.2286,848200.0
2011-03-08 10:10:00,32.33,32.4,32.27,32.36,626900.0,24.2286,24.281,24.1836,24.2511,626900.0
2011-03-08 10:20:00,32.36,32.4,32.24,32.26,422600.0,24.2511,24.281,24.1611,24.1761,422600.0
2011-03-08 10:30:00,32.27,32.4,32.2,32.4,344000.0,24.1836,24.281,24.1311,24.281,344000.0
2011-03-08 10:40:00,32.4,32.44,32.28,32.34,435900.0,24.281,24.311,24.1911,24.2361,435900.0
2011-03-08 10:50:00,32.34,32.51,32.3,32.38,400500.0,24.2361,24.3635,24.2061,24.266,400500.0
2011-03-08 11:00:00,32.39,32.49,32.34,32.48,251000.0,24.2735,24.3485,24.2361,24.341,251000.0
2011-03-08 11:10:00,32.48,32.56,32.46,32.56,457900.0,24.341,24.4009,24.326,24.4009,457900.0
2011-03-08 11:20:00,32.56,32.56,32.5,32.56,255500.0,24.4009,24.4009,24.356,24.4009,255500.0
2011-03-08 11:30:00,32.56,32.57,32.5,32.51,178400.0,24.4009,24.4084,24.356,24.3635,178400.0
2011-03-08 11:40:00,32.5,32.53,32.41,32.46,300300.0,24.356,24.3785,24.2885,24.326,300300.0
2011-03-08 11:50:00,32.46,32.54,32.43,32.53,299900.0,24.326,24.3859,24.3035,24.3785,299900.0
2011-03-08 12:00:00,32.52,32.54,32.45,32.51,180200.0,24.371,24.3859,24.3185,24.3635,180200.0
2011-03-08 12:10:00,32.5,32.52,32.45,32.48,292300.0,24.356,24.371,24.3185,24.341,292300.0
2011-03-08 12:20:00,32.49,32.52,32.48,32.51,118200.0,24.3485,24.371,24.341,24.3635,118200.0
2011-03-08 12:30:00,32.51,32.52,32.41,32.46,201300.0,24.3635,24.371,24.2885,24.326,201300.0
2011-03-08 12:40:00,32.46,32.5,32.46,32.47,60100.0,24.326,24.356,24.326,24.3335,60100.0
2011-03-08 12:50:00,32.48,32.52,32.48,32.51,133300.0,24.341,24.371,24.341,24.3635,133300.0
2011-03-08 13:00:00,32.5,32.55,32.5,32.53,179500.0,24.356,24.3934,24.356,24.3785,179500.0
2011-03-08 13:10:00,32.53,32.55,32.5,32.51,77100.0,24.3785,24.3934,24.356,24.3635,77100.0
2011-03-08 13:20:00,32.5,32.58,32.5,32.57,102000.0,24.356,24.4159,24.356,24.4084,102000.0
2011-03-08 13:30:00,32.58,32.62,32.57,32.62,201700.0,24.4159,24.4459,24.4084,24.4459,201700.0
2011-03-08 13:40:00,32.62,32.63,32.56,32.63,118600.0,24.4459,24.4534,24.4009,24.4534,118600.0
2011-03-08 13:50:00,32.63,32.63,32.58,32.6,87500.0,24.4534,24.4534,24.4159,24.4309,87500.0
2011-03-08 14:00:00,32.6,32.62,32.5,32.52,190400.0,24.4309,24.4459,24.356,24.371,190400.0
2011-03-08 14:10:00,32.52,32.58,32.48,32.58,144000.0,24.371,24.4159,24.341,24.4159,144000.0
2011-03-08 14:20:00,32.57,32.62,32.54,32.59,123300.0,24.4084,24.4459,24.3859,24.4234,123300.0
2011-03-08 14:30:00,32.59,32.62,32.53,32.62,106000.0,24.4234,24.4459,24.3785,24.4459,106000.0
2011-03-08 14:40:00,32.62,32.64,32.59,32.61,155400.0,24.4459,24.4609,24.4234,24.4384,155400.0
2011-03-08 14:50:00,32.61,32.64,32.58,32.6,99700.0,24.4384,24.4609,24.4159,24.4309,99700.0
2011-03-08 15:00:00,32.6,32.64,32.58,32.63,212600.0,24.4309,24.4609,24.4159,24.4534,212600.0
2011-03-08 15:10:00,32.64,32.74,32.59,32.72,439800.0,24.4609,24.5358,24.4234,24.5208,439800.0
2011-03-08 15:20:00,32.71,32.77,32.68,32.75,284400.0,24.5133,24.5583,24.4909,24.5433,284400.0
2011-03-08 15:30:00,32.76,32.8,32.74,32.8,353100.0,24.5508,24.5808,24.5358,24.5808,353100.0
2011-03-08 15:40:00,32.8,32.82,32.74,32.75,515700.0,24.5808,24.5958,24.5358,24.5433,515700.0
2011-03-08 15:50:00,32.75,32.79,32.68,32.69,1156000.0,24.5433,24.5733,24.4909,24.4984,1156000.0
2011-03-09 09:30:00,32.74,32.74,32.5,32.56,583100.0,24.5358,24.5358,24.356,24.4009,583100.0
2011-03-09 09:40:00,32.57,32.75,32.46,32.64,493300.0,24.4084,24.5433,24.326,24.4609,493300.0
2011-03-09 09:50:00,32.65,32.74,32.6,32.61,219800.0,24.4684,24.5358,24.4309,24.4384,219800.0
2011-03-09 10:00:00,32.61,32.7,32.53,32.64,228900.0,24.4384,24.5059,24.3785,24.4609,228900.0
2011-03-09 10:10:00,32.63,32.67,32.54,32.63,137600.0,24.4534,24.4834,24.3859,24.4534,137600.0
2011-03-09 10:20:00,32.62,32.73,32.59,32.72,176500.0,24.4459,24.5283,24.4234,24.5208,176500.0
2011-03-09 10:30:00,32.72,32.73,32.58,32.64,286400.0,24.5208,24.5283,24.4159,24.4609,286400.0
2011-03-09 10:40:00,32.64,32.64,32.54,32.6,175500.0,24.4609,24.4609,24.3859,24.4309,175500.0
2011-03-09 10:50:00,32.59,32.62,32.5,32.6,291500.0,24.4234,24.4459,24.356,24.4309,291500.0
2011-03-09 11:00:00,32.59,32.65,32.5,32.53,151200.0,24.4234,24.4684,24.356,24.3785,151200.0
2011-03-09 11:10:00,32.54,32.6,32.52,32.56,228600.0,24.3859,24.4309,24.371,24.4009,228600.0
2011-03-09 11:20:00,32.57,32.62,32.51,32.52,202800.0,24.4084,24.4459,24.3635,24.371,202800.0
2011-03-09 11:30:00,32.51,32.68,32.48,32.65,313900.0,24.3635,24.4909,24.341,24.4684,313900.0
2011-03-09 11:40:00,32.64,32.76,32.62,32.69,289900.0,24.4609,24.5508,24.4459,24.4984,289900.0
2011-03-09 11:50:00,32.68,32.73,32.62,32.64,155500.0,24.4909,24.5283,24.4459,24.4609,155500.0
2011-03-09 12:00:00,32.64,32.72,32.56,32.6,227000.0,24.4609,24.5208,24.4009,24.4309,227000.0
2011-03-09 12:10:00,32.6,32.61,32.51,32.55,83100.0,24.4309,24.4384,24.3635,24.3934,83100.0
2011-03-09 12:20:00,32.56,32.6,32.45,32.47,314500.0,24.4009,24.4309,24.3185,24.3335,314500.0
2011-03-09 12:30:00,32.47,32.58,32.46,32.56,108800.0,24.3335,24.4159,24.326,24.4009,108800.0
2011-03-09 12:40:00,32.56,32.57,32.46,32.52,139000.0,24.4009,24.4084,24.326,24.371,139000.0
2011-03-09 12:50:00,32.52,32.62,32.5,32.51,230200.0,24.371,24.4459,24.356,24.3635,230200.0
2011-03-09 13:00:00,32.51,32.54,32.46,32.52,167000.0,24.3635,24.3859,24.326,24.371,167000.0
2011-03-09 13:10:00,32.53,32.55,32.47,32.53,110000.0,24.3785,24.3934,24.3335,24.3785,110000.0
2011-03-09 13:20:00,32.54,32.57,32.45,32.46,326100.0,24.3859,24.4084,24.3185,24.326,326100.0
2011-03-09 13:30:00,32.45,32.46,32.33,32.39,195600.0,24.3185,24.326,24.2286,24.2735,195600.0
2011-03-09 13:40:00,32.39,32.42,32.36,32.37,354400.0,24.2735,24.296,24.2511,24.2585,354400.0
2011-03-09 13:50:00,32.37,32.38,32.17,32.17,318400.0,24.2585,24.266,24.1087,24.1087,318400.0
2011-03-09 14:00:00,32.16,32.27,32.15,32.27,194600.0,24.1012,24.1836,24.0937,24.1836,194600.0
2011-03-09 14:10:00,32.27,32.31,32.22,32.29,205500.0,24.1836,24.2136,24.1461,24.1986,205500.0
2011-03-09 14:20:00,32.29,32.32,32.25,32.28,167200.0,24.1986,24.2211,24.1686,24.1911,167200.0
2011-03-09 14:30:00,32.28,32.3,32.19,32.21,366500.0,24.1911,24.2061,24.1236,24.1386,366500.0
2011-03-09 14:40:00,32.21,32.21,32.1,32.12,388400.0,24.1386,24.1386,24.0562,24.0712,388400.0
2011-03-09 14:50:00,32.12,32.23,32.11,32.2,251800.0,24.0712,24.1536,24.0637,24.1311,251800.0
2011-03-09 15:00:00,32.2,32.27,32.2,32.26,302300.0,24.1311,24.1836,24.1311,24.1761,302300.0
2011-03-09 15:10:00,32.26,32.31,32.23,32.28,208000.0,24.1761,24.2136,24.1536,24.1911,208000.0
2011-03-09 15:20:00,32.29,32.31,32.18,32.25,317500.0,24.1986,24.2136,24.1162,24.1686,317500.0
2011-03-09 15:30:00,32.25,32.25,32.12,32.17,375000.0,24.1686,24.1686,24.0712,24.1087,375000.0
2011-03-09 15:40:00,32.17,32.26,32.14,32.26,597900.0,24.1087,24.1761,24.0862,24.1761,597900.0
2011-03-09 15:50:00,32.25,32.28,32.21,32.25,711000.0,24.1686,24.1911,24.1386,24.1686,711000.0
2011-03-10 09:30:00,31.42,31.53,31.14,31.3,4276300.0,23.5466,23.629,23.3368,23.4567,4276300.0
2011-03-10 09:40:00,31.3,31.31,30.95,31.21,2727500.0,23.4567,23.4642,23.1944,23.3892,2727500.0
2011-03-10 09:50:00,31.2,31.26,31.1,31.22,1774100.0,23.3817,23.4267,23.3068,23.3967,1774100.0
2011-03-10 10:00:00,31.22,31.4,31.11,31.21,1432400.0,23.3967,23.5316,23.3143,23.3892,1432400.0
2011-03-10 10:10:00,31.2,31.49,31.2,31.43,1219500.0,23.3817,23.5991,23.3817,23.5541,1219500.0
2011-03-10 10:20:00,31.43,31.72,31.39,31.55,1466100.0,23.5541,23.7714,23.5241,23.644,1466100.0
2011-03-10 10:30:00,31.57,31.6,31.42,31.5,1038800.0,23.659,23.6815,23.5466,23.6066,1038800.0
2011-03-10 10:40:00,31.51,31.61,31.49,31.6,1085200.0,23.614,23.689,23.5991,23.6815,1085200.0
2011-03-10 10:50:00,31.57,31.75,31.5,31.69,748100.0,23.659,23.7939,23.6066,23.7489,748100.0
2011-03-10 11:00:00,31.69,31.78,31.65,31.71,813200.0,23.7489,23.8164,23.719,23.7639,813200.0
2011-03-10 11:10:00,31.7,31.74,31.63,31.71,491000.0,23.7564,23.7864,23.704,23.7639,491000.0
2011-03-10 11:20:00,31.72,31.75,31.63,31.64,479500.0,23.7714,23.7939,23.704,23.7115,479500.0
2011-03-10 11:30:00,31.64,31.75,31.63,31.71,682300.0,23.7115,23.7939,23.704,23.7639,682300.0
2011-03-10 11:40:00,31.71,31.73,31.55,31.55,658300.0,23.7639,23.7789,23.644,23.644,658300.0
2011-03-10 11:50:00,31.56,31.69,31.55,31.61,264000.0,23.6515,23.7489,23.644,23.689,264000.0
2011-03-10 12:00:00,31.62,31.62,31.5,31.52,515400.0,23.6965,23.6965,23.6066,23.6215,515400.0
2011-03-10 12:10:00,31.51,31.57,31.41,31.52,804700.0,23.614,23.659,23.5391,23.6215,804700.0
2011-03-10 12:20:00,31.52,31.56,31.47,31.51,341800.0,23.6215,23.6515,23.5841,23.614,341800.0
2011-03-10 12:30:00,31.51,31.56,31.46,31.52,375500.0,23.614,23.6515,23.5766,23.6215,375500.0
2011-03-10 12:40:00,31.52,31.63,31.47,31.53,536800.0,23.6215,23.704,23.5841,23.629,536800.0
2011-03-10 12:50:00,31.54,31.63,31.53,31.55,428400.0,23.6365,23.704,23.629,23.644,428400.0
2011-03-10 13:00:00,31.54,31.65,31.53,31.56,376000.0,23.6365,23.719,23.629,23.6515,376000.0
2011-03-10 13:10:00,31.57,31.6,31.48,31.48,452900.0,23.659,23.6815,23.5916,23.5916,452900.0
2011-03-10 13:20:00,31.47,31.52,31.4,31.4,360100.0,23.5841,23.6215,23.5316,23.5316,360100.0
2011-03-10 13:30:00,31.41,31.53,31.35,31.45,568000.0,23.5391,23.629,23.4941,23.5691,568000.0
2011-03-10 13:40:00,31.45,31.55,31.42,31.46,531000.0,23.5691,23.644,23.5466,23.5766,531000.0
2011-03-10 13:50:00,31.46,31.5,31.41,31.49,455400.0,23.5766,23.6066,23.5391,23.5991,455400.0
2011-03-10 14:00:00,31.49,31.53,31.44,31.48,388500.0,23.5991,23.629,23.5616,23.5916,388500.0
2011-03-10 14:10:00,31.47,31.51,31.35,31.37,410800.0,23.5841,23.614,23.4941,23.5091,410800.0
2011-03-10 14:20:00,31.39,31.45,31.34,31.34,316000.0,23.5241,23.5691,23.4866,23.4866,316000.0
2011-03-10 14:30:00,31.33,31.45,31.32,31.39,315000.0,23.4792,23.5691,23.4717,23.5241,315000.0
2011-03-10 14:40:00,31.4,31.46,31.32,31.38,572400.0,23.5316,23.5766,23.4717,23.5166,572400.0
2011-03-10 14:50:00,31.38,31.47,31.38,31.45,479900.0,23.5166,23.5841,23.5166,23.5691,479900.0
2011-03-10 15:00:00,31.46,31.5,31.42,31.49,809900.0,23.5766,23.6066,23.5466,23.5991,809900.0
2011-03-10 15:10:00,31.48,31.53,31.27,31.31,602500.0,23.5916,23.629,23.4342,23.4642,602500.0
2011-03-10 15:20:00,31.31,31.36,31.28,31.29,436500.0,23.4642,23.5016,23.4417,23.4492,436500.0
2011-03-10 15:30:00,31.28,31.31,31.2,31.28,795100.0,23.4417,23.4642,23.3817,23.4417,795100.0
2011-03-10 15:40:00,31.29,31.5,31.29,31.43,986400.0,23.4492,23.6066,23.4492,23.5541,986400.0
2011-03-10 15:50:00,31.42,31.44,31.37,31.41,1345000.0,23.5466,23.5616,23.5091,23.5391,1345000.0
2011-03-11 09:30:00,31.19,31.46,31.19,31.45,548500.0,23.3742,23.5766,23.3742,23.5691,548500.0
2011-03-11 09:40:00,31.46,31.61,31.29,31.46,415300.0,23.5766,23.689,23.4492,23.5766,415300.0
2011-03-11 09:50:00,31.46,31.56,31.4,31.5,427600.0,23.5766,23.6515,23.5316,23.6066,427600.0
2011-03-11 10:00:00,31.49,31.55,31.39,31.4,296400.0,23.5991,23.644,23.5241,23.5316,296400.0
2011-03-11 10:10:00,31.41,31.48,31.38,31.39,257700.0,23.5391,23.5916,23.5166,23.5241,257700.0
2011-03-11 10:20:00,31.4,31.42,31.33,31.36,497300.0,23.5316,23.5466,23.4792,23.5016,497300.0
2011-03-11 10:30:00,31.36,31.42,31.34,31.4,207900.0,23.5016,23.5466,23.4866,23.5316,207900.0
2011-03-11 10:40:00,31.4,31.47,31.35,31.42,424300.0,23.5316,23.5841,23.4941,23.5466,424300.0
2011-03-11 10:50:00,31.42,31.49,31.39,31.48,378500.0,23.5466,23.5991,23.5241,23.5916,378500.0
2011-03-11 11:00:00,31.49,31.5,31.4,31.46,362700.0,23.5991,23.6066,23.5316,23.5766,362700.0
2011-03-11 11:10:00,31.46,31.47,31.36,31.4,361700.0,23.5766,23.5841,23.5016,23.5316,361700.0
2011-03-11 11:20:00,31.41,31.43,31.31,31.35,351400.0,23.5391,23.5541,23.4642,23.4941,351400.0
2011-03-11 11:30:00,31.35,31.48,31.34,31.47,367200.0,23.4941,23.5916,23.4866,23.5841,367200.0
2011-03-11 11:40:00,31.47,31.59,31.42,31.5,429000.0,23.5841,23.674,23.5466,23.6066,429000.0
2011-03-11 11:50:00,31.51,31.54,31.47,31.49,202600.0,23.614,23.6365,23.5841,23.5991,202600.0
2011-03-11 12:00:00,31.5,31.61,31.48,31.56,316300.0,23.6066,23.689,23.5916,23.6515,316300.0
2011-03-11 12:10:00,31.56,31.6,31.47,31.58,363700.0,23.6515,23.6815,23.5841,23.6665,363700.0
2011-03-11 12:20:00,31.58,31.82,31.56,31.81,451300.0,23.6665,23.8464,23.6515,23.8389,451300.0
2011-03-11 12:30:00,31.81,31.81,31.74,31.74,249300.0,23.8389,23.8389,23.7864,23.7864,249300.0
2011-03-11 12:40:00,31.74,31.8,31.74,31.79,112400.0,23.7864,23.8314,23.7864,23.8239,112400.0
2011-03-11 12:50:00,31.79,31.89,31.77,31.86,196800.0,23.8239,23.8988,23.8089,23.8763,196800.0
2011-03-11 13:00:00,31.85,31.88,31.78,31.8,173900.0,23.8688,23.8913,23.8164,23.8314,173900.0
2011-03-11 13:10:00,31.8,31.83,31.65,31.7,217400.0,23.8314,23.8539,23.719,23.7564,217400.0
2011-03-11 13:20:00,31.71,31.72,31.63,31.7,204700.0,23.7639,23.7714,23.704,23.7564,204700.0
2011-03-11 13:30:00,31.7,31.74,31.6,31.61,146900.0,23.7564,23.7864,23.6815,23.689,146900.0
2011-03-11 13:40:00,31.61,31.81,31.61,31.74,227300.0,23.689,23.8389,23.689,23.7864,227300.0
2011-03-11 13:50:00,31.75,31.92,31.75,31.79,406400.0,23.7939,23.9213,23.7939,23.8239,406400.0
2011-03-11 14:00:00,31.79,31.83,31.77,31.79,224800.0,23.8239,23.8539,23.8089,23.8239,224800.0
2011-03-11 14:10:00,31.79,31.85,31.75,31.83,211000.0,23.8239,23.8688,23.7939,23.8539,211000.0
2011-03-11 14:20:00,31.83,31.87,31.82,31.86,172700.0,23.8539,23.8838,23.8464,23.8763,172700.0
2011-03-11 14:30:00,31.85,31.89,31.83,31.86,164200.0,23.8688,23.8988,23.8539,23.8763,164200.0
2011-03-11 14:40:00,31.86,31.98,31.79,31.8,492000.0,23.8763,23.9663,23.8239,23.8314,492000.0
2011-03-11 14:50:00,31.79,31.82,31.78,31.79,260900.0,23.8239,23.8464,23.8164,23.8239,260900.0
2011-03-11 15:00:00,31.8,31.88,31.76,31.82,428000.0,23.8314,23.8913,23.8014,23.8464,428000.0
2011-03-11 15:10:00,31.83,31.87,31.79,31.87,272100.0,23.8539,23.8838,23.8239,23.8838,272100.0
2011-03-11 15:20:00,31.87,32.03,31.86,32.01,478400.0,23.8838,24.0037,23.8763,23.9888,478400.0
2011-03-11 15:30:00,32.01,32.01,31.88,31.94,411600.0,23.9888,23.9888,23.8913,23.9363,411600.0
2011-03-11 15:40:00,31.94,32.05,31.91,31.92,507400.0,23.9363,24.0187,23.9138,23.9213,507400.0
2011-03-11 15:50:00,31.92,31.99,31.86,31.89,556300.0,23.9213,23.9738,23.8763,23.8988,556300.0
2011-03-14 09:30:00,32.17,32.3,32.03,32.22,615900.0,24.1087,24.2061,24.0037,24.1461,615900.0
2011-03-14 09:40:00,32.22,32.23,31.75,31.75,702400.0,24.1461,24.1536,23.7939,23.7939,702400.0
2011-03-14 09:50:00,31.75,32.09,31.74,31.97,392500.0,23.7939,24.0487,23.7864,23.9588,392500.0
2011-03-14 10:00:00,31.97,32.05,31.86,31.9,273900.0,23.9588,24.0187,23.8763,23.9063,273900.0
2011-03-14 10:10:00,31.89,32.01,31.84,31.93,234500.0,23.8988,23.9888,23.8614,23.9288,234500.0
2011-03-14 10:20:00,31.93,32.02,31.85,31.87,290900.0,23.9288,23.9962,23.8688,23.8838,290900.0
2011-03-14 10:30:00,31.88,31.93,31.75,31.89,405100.0,23.8913,23.9288,23.7939,23.8988,405100.0
2011-03-14 10:40:00,31.89,31.93,31.84,31.91,96400.0,23.8988,23.9288,23.8614,23.9138,96400.0
2011-03-14 10:50:00,31.9,31.95,31.85,31.88,159400.0,23.9063,23.9438,23.8688,23.8913,159400.0
2011-03-14 11:00:00,31.88,31.95,31.87,31.9,144000.0,23.8913,23.9438,23.8838,23.9063,144000.0
2011-03-14 11:10:00,31.9,31.93,31.79,31.79,302700.0,23.9063,23.9288,23.8239,23.8239,302700.0
2011-03-14 11:20:00,31.79,31.88,31.68,31.69,318300.0,23.8239,23.8913,23.7414,23.7489,318300.0
2011-03-14 11:30:00,31.69,31.7,31.57,31.65,244900.0,23.7489,23.7564,23.659,23.719,244900.0
2011-03-14 11:40:00,31.64,31.67,31.55,31.58,132500.0,23.7115,23.734,23.644,23.6665,132500.0
2011-03-14 11:50:00,31.57,31.57,31.43,31.47,423400.0,23.659,23.659,23.5541,23.5841,423400.0
2011-03-14 12:00:00,31.47,31.53,31.46,31.51,289500.0,23.5841,23.629,23.5766,23.614,289500.0
2011-03-14 12:10:00,31.5,31.63,31.48,31.61,204500.0,23.6066,23.704,23.5916,23.689,204500.0
2011-03-14 12:20:00,31.6,31.64,31.48,31.5,183200.0,23.6815,23.7115,23.5916,23.6066,183200.0
2011-03-14 12:30:00,31.5,31.58,31.5,31.54,166500.0,23.6066,23.6665,23.6066,23.6365,166500.0
2011-03-14 12:40:00,31.54,31.56,31.49,31.5,206800.0,23.6365,23.6515,23.5991,23.6066,206800.0
2011-03-14 12:50:00,31.5,31.58,31.48,31.58,162500.0,23.6066,23.6665,23.5916,23.6665,162500.0
2011-03-14 13:00:00,31.57,31.67,31.54,31.67,69600.0,23.659,23.734,23.6365,23.734,69600.0
2011-03-14 13:10:00,31.66,31.66,31.6,31.62,123600.0,23.7265,23.7265,23.6815,23.6965,123600.0
2011-03-14 13:20:00,31.62,31.63,31.56,31.6,62400.0,23.6965,23.704,23.6515,23.6815,62400.0
2011-03-14 13:30:00,31.59,31.6,31.54,31.56,131900.0,23.674,23.6815,23.6365,23.6515,131900.0
2011-03-14 13:40:00,31.57,31.64,31.55,31.62,82400.0,23.659,23.7115,23.644,23.6965,82400.0
2011-03-14 13:50:00,31.62,31.71,31.6,31.64,154500.0,23.6965,23.7639,23.6815,23.7115,154500.0
2011-03-14 14:00:00,31.63,31.64,31.55,31.61,318000.0,23.704,23.7115,23.644,23.689,318000.0
2011-03-14 14:10:00,31.61,31.63,31.56,31.57,68700.0,23.689,23.704,23.6515,23.659,68700.0
2011-03-14 14:20:00,31.57,31.71,31.56,31.65,172500.0,23.659,23.7639,23.6515,23.719,172500.0
2011-03-14 14:30:00,31.66,31.66,31.54,31.56,181500.0,23.7265,23.7265,23.6365,23.6515,181500.0
2011-03-14 14:40:00,31.56,31.61,31.55,31.58,97300.0,23.6515,23.689,23.644,23.6665,97300.0
2011-03-14 14:50:00,31.58,31.59,31.51,31.53,187200.0,23.6665,23.674,23.614,23.629,187200.0
2011-03-14 15:00:00,31.52,31.59,31.5,31.56,141000.0,23.6215,23.674,23.6066,23.6515,141000.0
2011-03-14 15:10:00,31.55,31.63,31.52,31.52,203500.0,23.644,23.704,23.6215,23.6215,203500.0
2011-03-14 15:20:00,31.52,31.62,31.52,31.57,258700.0,23.6215,23.6965,23.6215,23.659,258700.0
2011-03-14 15:30:00,31.56,31.64,31.56,31.63,254400.0,23.6515,23.7115,23.6515,23.704,254400.0
2011-03-14 15:40:00,31.63,31.81,31.62,31.68,366500.0,23.704,23.8389,23.6965,23.7414,366500.0
2011-03-14 15:50:00,31.67,31.71,31.59,31.61,655000.0,23.734,23.7639,23.674,23.689,655000.0
2011-03-15 09:30:00,30.86,31.0,30.65,30.91,1115000.0,23.1269,23.2318,22.9696,23.1644,1115000.0
2011-03-15 09:40:00,30.9,31.06,30.85,31.05,814600.0,23.1569,23.2768,23.1194,23.2693,814600.0
2011-03-15 09:50:00,31.06,31.12,30.89,30.92,927500.0,23.2768,23.3218,23.1494,23.1719,927500.0
2011-03-15 10:00:00,30.91,31.07,30.9,31.04,781200.0,23.1644,23.2843,23.1569,23.2618,781200.0
2011-03-15 10:10:00,31.04,31.3,31.03,31.28,571700.0,23.2618,23.4567,23.2543,23.4417,571700.0
2011-03-15 10:20:00,31.27,31.64,31.27,31.63,638400.0,23.4342,23.7115,23.4342,23.704,638400.0
2011-03-15 10:30:00,31.64,31.75,31.57,31.59,962000.0,23.7115,23.7939,23.659,23.674,962000.0
2011-03-15 10:40:00,31.59,31.64,31.5,31.56,752900.0,23.674,23.7115,23.6066,23.6515,752900.0
2011-03-15 10:50:00,31.56,31.64,31.51,31.61,413500.0,23.6515,23.7115,23.614,23.689,413500.0
2011-03-15 11:00:00,31.61,31.63,31.43,31.56,315900.0,23.689,23.704,23.5541,23.6515,315900.0
2011-03-15 11:10:00,31.57,31.7,31.52,31.69,390400.0,23.659,23.7564,23.6215,23.7489,390400.0
2011-03-15 11:20:00,31.69,31.84,31.68,31.75,517800.0,23.7489,23.8614,23.7414,23.7939,517800.0
2011-03-15 11:30:00,31.75,31.84,31.67,31.69,470600.0,23.7939,23.8614,23.734,23.7489,470600.0
2011-03-15 11:40:00,31.7,31.75,31.63,31.64,246500.0,23.7564,23.7939,23.704,23.7115,246500.0
2011-03-15 11:50:00,31.64,31.71,31.6,31.61,248000.0,23.7115,23.7639,23.6815,23.689,248000.0
2011-03-15 12:00:00,31.61,31.73,31.61,31.7,227400.0,23.689,23.7789,23.689,23.7564,227400.0
2011-03-15 12:10:00,31.69,31.71,31.6,31.63,158200.0,23.7489,23.7639,23.6815,23.704,158200.0
2011-03-15 12:20:00,31.63,31.64,31.57,31.61,295200.0,23.704,23.7115,23.659,23.689,295200.0
2011-03-15 12:30:00,31.61,31.62,31.47,31.47,282900.0,23.689,23.6965,23.5841,23.5841,282900.0
2011-03-15 12:40:00,31.47,31.47,31.33,31.44,294500.0,23.5841,23.5841,23.4792,23.5616,294500.0
2011-03-15 12:50:00,31.44,31.54,31.38,31.53,234900.0,23.5616,23.6365,23.5166,23.629,234900.0
2011-03-15 13:00:00,31.53,31.68,31.53,31.64,411400.0,23.629,23.7414,23.629,23.7115,411400.0
2011-03-15 13:10:00,31.64,31.8,31.63,31.78,433900.0,23.7115,23.8314,23.704,23.8164,433900.0
2011-03-15 13:20:00,31.79,31.89,31.76,31.87,318700.0,23.8239,23.8988,23.8014,23.8838,318700.0
2011-03-15 13:30:00,31.87,31.99,31.86,31.94,274000.0,23.8838,23.9738,23.8763,23.9363,274000.0
2011-03-15 13:40:00,31.94,31.97,31.83,31.95,306900.0,23.9363,23.9588,23.8539,23.9438,306900.0
2011-03-15 13:50:00,31.96,32.14,31.95,32.1,429200.0,23.9513,24.0862,23.9438,24.0562,429200.0
2011-03-15 14:00:00,32.1,32.13,32.0,32.11,362400.0,24.0562,24.0787,23.9813,24.0637,362400.0
2011-03-15 14:10:00,32.11,32.43,32.09,32.27,1137700.0,24.0637,24.3035,24.0487,24.1836,1137700.0
2011-03-15 14:20:00,32.27,32.4,32.16,32.28,690000.0,24.1836,24.281,24.1012,24.1911,690000.0
2011-03-15 14:30:00,32.29,32.45,32.23,32.43,646500.0,24.1986,24.3185,24.1536,24.3035,646500.0
2011-03-15 14:40:00,32.43,32.45,32.23,32.28,402800.0,24.3035,24.3185,24.1536,24.1911,402800.0
2011-03-15 14:50:00,32.28,32.34,32.24,32.32,394100.0,24.1911,24.2361,24.1611,24.2211,394100.0
2011-03-15 15:00:00,32.31,32.36,32.24,32.28,377400.0,24.2136,24.2511,24.1611,24.1911,377400.0
2011-03-15 15:10:00,32.27,32.33,32.14,32.21,300100.0,24.1836,24.2286,24.0862,24.1386,300100.0
2011-03-15 15:20:00,32.2,32.25,32.12,32.17,351100.0,24.1311,24.1686,24.0712,24.1087,351100.0
2011-03-15 15:30:00,32.17,32.35,32.05,32.35,553800.0,24.1087,24.2436,24.0187,24.2436,553800.0
2011-03-15 15:40:00,32.35,32.4,32.3,32.37,778900.0,24.2436,24.281,24.2061,24.2585,778900.0
2011-03-15 15:50:00,32.36,32.49,32.34,32.36,1009200.0,24.2511,24.3485,24.2361,24.2511,1009200.0
2011-03-16 09:30:00,32.42,32.52,32.06,32.11,740800.0,24.296,24.371,24.0262,24.0637,740800.0
2011-03-16 09:40:00,32.11,32.32,31.99,32.21,469900.0,24.0637,24.2211,23.9738,24.1386,469900.0
2011-03-16 09:50:00,32.22,32.38,32.17,32.22,205000.0,24.1461,24.266,24.1087,24.1461,205000.0
2011-03-16 10:00:00,32.21,32.35,32.21,32.27,155500.0,24.1386,24.2436,24.1386,24.1836,155500.0
2011-03-16 10:10:00,32.27,32.36,32.23,32.34,389700.0,24.1836,24.2511,24.1536,24.2361,389700.0
2011-03-16 10:20:00,32.34,32.49,32.3,32.47,232500.0,24.2361,24.3485,24.2061,24.3335,232500.0
2011-03-16 10:30:00,32.46,32.53,32.4,32.49,298500.0,24.326,24.3785,24.281,24.3485,298500.0
2011-03-16 10:40:00,32.48,32.51,32.44,32.51,138100.0,24.341,24.3635,24.311,24.3635,138100.0
2011-03-16 10:50:00,32.51,32.51,32.24,32.24,242800.0,24.3635,24.3635,24.1611,24.1611,242800.0
2011-03-16 11:00:00,32.24,32.32,31.91,32.3,475700.0,24.1611,24.2211,23.9138,24.2061,475700.0
2011-03-16 11:10:00,32.3,32.38,32.2,32.24,352500.0,24.2061,24.266,24.1311,24.1611,352500.0
2011-03-16 11:20:00,32.24,32.25,32.07,32.22,339000.0,24.1611,24.1686,24.0337,24.1461,339000.0
2011-03-16 11:30:00,32.23,32.28,32.02,32.13,193000.0,24.1536,24.1911,23.9962,24.0787,193000.0
2011-03-16 11:40:00,32.11,32.18,32.0,32.05,166900.0,24.0637,24.1162,23.9813,24.0187,166900.0
2011-03-16 11:50:00,32.05,32.11,31.9,31.93,322100.0,24.0187,24.0637,23.9063,23.9288,322100.0
2011-03-16 12:00:00,31.94,31.96,31.76,31.95,329100.0,23.9363,23.9513,23.8014,23.9438,329100.0
2011-03-16 12:10:00,31.95,31.99,31.71,31.81,308600.0,23.9438,23.9738,23.7639,23.8389,308600.0
2011-03-16 12:20:00,31.81,32.13,31.75,32.08,304800.0,23.8389,24.0787,23.7939,24.0412,304800.0
2011-03-16 12:30:00,32.08,32.08,31.9,32.0,199900.0,24.0412,24.0412,23.9063,23.9813,199900.0
2011-03-16 12:40:00,31.98,32.1,31.96,32.06,153000.0,23.9663,24.0562,23.9513,24.0262,153000.0
2011-03-16 12:50:00,32.06,32.08,31.89,31.9,126200.0,24.0262,24.0412,23.8988,23.9063,126200.0
2011-03-16 13:00:00,31.89,31.89,31.77,31.81,216000.0,23.8988,23.8988,23.8089,23.8389,216000.0
2011-03-16 13:10:00,31.81,31.9,31.73,31.89,275000.0,23.8389,23.9063,23.7789,23.8988,275000.0
2011-03-16 13:20:00,31.89,31.95,31.82,31.93,151300.0,23.8988,23.9438,23.8464,23.9288,151300.0
2011-03-16 13:30:00,31.93,31.93,31.67,31.74,235100.0,23.9288,23.9288,23.734,23.7864,235100.0
2011-03-16 13:40:00,31.74,31.77,31.62,31.76,293600.0,23.7864,23.8089,23.6965,23.8014,293600.0
2011-03-16 13:50:00,31.76,31.83,31.69,31.7,165600.0,23.8014,23.8539,23.7489,23.7564,165600.0
2011-03-16 14:00:00,31.7,31.73,31.52,31.53,313800.0,23.7564,23.7789,23.6215,23.629,313800.0
2011-03-16 14:10:00,31.52,31.62,31.4,31.56,351900.0,23.6215,23.6965,23.5316,23.6515,351900.0
2011-03-16 14:20:00,31.54,31.7,31.5,31.64,324800.0,23.6365,23.7564,23.6066,23.7115,324800.0
2011-03-16 14:30:00,31.64,31.93,31.6,31.89,576800.0,23.7115,23.9288,23.6815,23.8988,576800.0
2011-03-16 14:40:00,31.89,32.04,31.83,31.94,609500.0,23.8988,24.0112,23.8539,23.9363,609500.0
2011-03-16 14:50:00,31.93,32.0,31.86,31.9,142400.0,23.9288,23.9813,23.8763,23.9063,142400.0
2011-03-16 15:00:00,31.89,31.93,31.83,31.88,719000.0,23.8988,23.9288,23.8539,23.8913,719000.0
2011-03-16 15:10:00,31.89,31.95,31.8,31.92,414600.0,23.8988,23.9438,23.8314,23.9213,414600.0
2011-03-16 15:20:00,31.92,32.0,31.71,31.72,386100.0,23.9213,23.9813,23.7639,23.7714,386100.0
2011-03-16 15:30:00,31.73,31.83,31.61,31.63,480600.0,23.7789,23.8539,23.689,23.704,480600.0
2011-03-16 15:40:00,31.63,31.72,31.5,31.55,471600.0,23.704,23.7714,23.6066,23.644,471600.0
2011-03-16 15:50:00,31.55,32.0,31.51,31.82,1500300.0,23.644,23.9813,23.614,23.8464,1500300.0
2011-03-17 09:30:00,32.18,32.39,32.04,32.19,471400.0,24.1162,24.2735,24.0112,24.1236,471400.0
2011-03-17 09:40:00,32.2,32.2,31.93,32.0,304700.0,24.1311,24.1311,23.9288,23.9813,304700.0
2011-03-17 09:50:00,32.0,32.19,31.99,32.1,264600.0,23.9813,24.1236,23.9738,24.0562,264600.0
2011-03-17 10:00:00,32.11,32.25,32.09,32.23,347800.0,24.0637,24.1686,24.0487,24.1536,347800.0
2011-03-17 10:10:00,32.23,32.23,32.05,32.16,305300.0,24.1536,24.1536,24.0187,24.1012,305300.0
2011-03-17 10:20:00,32.16,32.18,32.05,32.12,285300.0,24.1012,24.1162,24.0187,24.0712,285300.0
2011-03-17 10:30:00,32.12,32.12,31.97,31.97,172600.0,24.0712,24.0712,23.9588,23.9588,172600.0
2011-03-17 10:40:00,31.97,32.06,31.85,32.02,252900.0,23.9588,24.0262,23.8688,23.9962,252900.0
2011-03-17 10:50:00,32.03,32.12,32.0,32.12,203600.0,24.0037,24.0712,23.9813,24.0712,203600.0
2011-03-17 11:00:00,32.12,32.14,32.07,32.07,97200.0,24.0712,24.0862,24.0337,24.0337,97200.0
2011-03-17 11:10:00,32.07,32.07,32.0,32.01,161300.0,24.0337,24.0337,23.9813,23.9888,161300.0
2011-03-17 11:20:00,32.0,32.1,31.9,31.91,300400.0,23.9813,24.0562,23.9063,23.9138,300400.0
2011-03-17 11:30:00,31.91,32.15,31.9,32.14,185500.0,23.9138,24.0937,23.9063,24.0862,185500.0
2011-03-17 11:40:00,32.14,32.17,32.0,32.07,171000.0,24.0862,24.1087,23.9813,24.0337,171000.0
2011-03-17 11:50:00,32.06,32.08,31.94,31.95,124700.0,24.0262,24.0412,23.9363,23.9438,124700.0
2011-03-17 12:00:00,31.95,32.01,31.91,32.01,204300.0,23.9438,23.9888,23.9138,23.9888,204300.0
2011-03-17 12:10:00,32.0,32.01,31.84,31.93,227300.0,23.9813,23.9888,23.8614,23.9288,227300.0
2011-03-17 12:20:00,31.93,32.0,31.89,31.93,206700.0,23.9288,23.9813,23.8988,23.9288,206700.0
2011-03-17 12:30:00,31.93,31.95,31.85,31.9,86400.0,23.9288,23.9438,23.8688,23.9063,86400.0
2011-03-17 12:40:00,31.9,31.94,31.87,31.89,88500.0,23.9063,23.9363,23.8838,23.8988,88500.0
2011-03-17 12:50:00,31.89,32.0,31.88,31.93,115600.0,23.8988,23.9813,23.8913,23.9288,115600.0
2011-03-17 13:00:00,31.93,31.99,31.86,31.98,157700.0,23.9288,23.9738,23.8763,23.9663,157700.0
2011-03-17 13:10:00,31.98,32.07,31.93,31.94,168300.0,23.9663,24.0337,23.9288,23.9363,168300.0
2011-03-17 13:20:00,31.94,32.01,31.82,31.83,186600.0,23.9363,23.9888,23.8464,23.8539,186600.0
2011-03-17 13:30:00,31.83,31.83,31.63,31.67,495000.0,23.8539,23.8539,23.704,23.734,495000.0
2011-03-17 13:40:00,31.68,31.69,31.5,31.58,363900.0,23.7414,23.7489,23.6066,23.6665,363900.0
2011-03-17 13:50:00,31.58,31.59,31.34,31.54,586400.0,23.6665,23.674,23.4866,23.6365,586400.0
2011-03-17 14:00:00,31.55,31.6,31.33,31.36,507600.0,23.644,23.6815,23.4792,23.5016,507600.0
2011-03-17 14:10:00,31.36,31.5,31.33,31.46,252800.0,23.5016,23.6066,23.4792,23.5766,252800.0
2011-03-17 14:20:00,31.46,31.57,31.45,31.45,155100.0,23.5766,23.659,23.5691,23.5691,155100.0
2011-03-17 14:30:00,31.45,31.54,31.4,31.43,194900.0,23.5691,23.6365,23.5316,23.5541,194900.0
2011-03-17 14:40:00,31.43,31.54,31.41,31.48,200500.0,23.5541,23.6365,23.5391,23.5916,200500.0
2011-03-17 14:50:00,31.49,31.56,31.47,31.53,339200.0,23.5991,23.6515,23.5841,23.629,339200.0
2011-03-17 15:00:00,31.54,31.6,31.51,31.6,269800.0,23.6365,23.6815,23.614,23.6815,269800.0
2011-03-17 15:10:00,31.6,31.66,31.56,31.6,274200.0,23.6815,23.7265,23.6515,23.6815,274200.0
2011-03-17 15:20:00,31.61,31.63,31.48,31.52,281800.0,23.689,23.704,23.5916,23.6215,281800.0
2011-03-17 15:30:00,31.52,31.61,31.49,31.54,261800.0,23.6215,23.689,23.5991,23.6365,261800.0
2011-03-17 15:40:00,31.54,31.61,31.49,31.58,320000.0,23.6365,23.689,23.5991,23.6665,320000.0
2011-03-17 15:50:00,31.58,31.58,31.41,31.45,641500.0,23.6665,23.6665,23.5391,23.5691,641500.0
2011-03-18 09:30:00,31.62,31.9,31.56,31.63,537500.0,23.6965,23.9063,23.6515,23.704,537500.0
2011-03-18 09:40:00,31.64,31.8,31.63,31.67,279400.0,23.7115,23.8314,23.704,23.734,279400.0
2011-03-18 09:50:00,31.67,31.85,31.6,31.8,564100.0,23.734,23.8688,23.6815,23.8314,564100.0
2011-03-18 10:00:00,31.8,31.83,31.8,31.8,315700.0,23.8314,23.8539,23.8314,23.8314,315700.0
2011-03-18 10:10:00,31.81,31.82,31.63,31.66,298000.0,23.8389,23.8464,23.704,23.7265,298000.0
2011-03-18 10:20:00,31.66,31.67,31.51,31.52,270300.0,23.7265,23.734,23.614,23.6215,270300.0
2011-03-18 10:30:00,31.52,31.52,31.42,31.48,445200.0,23.6215,23.6215,23.5466,23.5916,445200.0
2011-03-18 10:40:00,31.48,31.65,31.47,31.63,264200.0,23.5916,23.719,23.5841,23.704,264200.0
2011-03-18 10:50:00,31.63,31.63,31.5,31.55,137400.0,23.704,23.704,23.6066,23.644,137400.0
2011-03-18 11:00:00,31.55,31.67,31.55,31.58,132300.0,23.644,23.734,23.644,23.6665,132300.0
2011-03-18 11:10:00,31.58,31.7,31.54,31.7,240700.0,23.6665,23.7564,23.6365,23.7564,240700.0
2011-03-18 11:20:00,31.7,31.7,31.56,31.61,190000.0,23.7564,23.7564,23.6515,23.689,190000.0
2011-03-18 11:30:00,31.62,31.75,31.58,31.69,201900.0,23.6965,23.7939,23.6665,23.7489,201900.0
2011-03-18 11:40:00,31.69,31.79,31.67,31.76,234700.0,23.7489,23.8239,23.734,23.8014,234700.0
2011-03-18 11:50:00,31.77,31.81,31.74,31.77,141800.0,23.8089,23.8389,23.7864,23.8089,141800.0
2011-03-18 12:00:00,31.77,31.78,31.71,31.71,112100.0,23.8089,23.8164,23.7639,23.7639,112100.0
2011-03-18 12:10:00,31.71,31.72,31.64,31.65,144000.0,23.7639,23.7714,23.7115,23.719,144000.0
2011-03-18 12:20:00,31.64,31.78,31.64,31.75,132300.0,23.7115,23.8164,23.7115,23.7939,132300.0
2011-03-18 12:30:00,31.75,31.83,31.74,31.81,123700.0,23.7939,23.8539,23.7864,23.8389,123700.0
2011-03-18 12:40:00,31.82,31.9,31.81,31.86,131000.0,23.8464,23.9063,23.8389,23.8763,131000.0
2011-03-18 12:50:00,31.86,31.92,31.85,31.91,125800.0,23.8763,23.9213,23.8688,23.9138,125800.0
2011-03-18 13:00:00,31.92,31.95,31.91,31.92,132600.0,23.9213,23.9438,23.9138,23.9213,132600.0
2011-03-18 13:10:00,31.92,31.95,31.9,31.91,140100.0,23.9213,23.9438,23.9063,23.9138,140100.0
2011-03-18 13:20:00,31.91,31.92,31.8,31.87,150300.0,23.9138,23.9213,23.8314,23.8838,150300.0
2011-03-18 13:30:00,31.87,31.91,31.84,31.88,109700.0,23.8838,23.9138,23.8614,23.8913,109700.0
2011-03-18 13:40:00,31.89,31.91,31.84,31.87,107900.0,23.8988,23.9138,23.8614,23.8838,107900.0
2011-03-18 13:50:00,31.86,31.88,31.83,31.84,102300.0,23.8763,23.8913,23.8539,23.8614,102300.0
2011-03-18 14:00:00,31.84,31.87,31.8,31.82,121400.0,23.8614,23.8838,23.8314,23.8464,121400.0
2011-03-18 14:10:00,31.82,31.82,31.74,31.76,196100.0,23.8464,23.8464,23.7864,23.8014,196100.0
2011-03-18 14:20:00,31.76,31.81,31.75,31.76,127800.0,23.8014,23.8389,23.7939,23.8014,127800.0
2011-03-18 14:30:00,31.76,31.78,31.72,31.77,100100.0,23.8014,23.8164,23.7714,23.8089,100100.0
2011-03-18 14:40:00,31.77,31.81,31.69,31.72,133600.0,23.8089,23.8389,23.7489,23.7714,133600.0
2011-03-18 14:50:00,31.74,31.77,31.68,31.73,144700.0,23.7864,23.8089,23.7414,23.7789,144700.0
2011-03-18 15:00:00,31.73,31.8,31.67,31.68,153100.0,23.7789,23.8314,23.734,23.7414,153100.0
2011-03-18 15:10:00,31.68,31.74,31.61,31.74,304600.0,23.7414,23.7864,23.689,23.7864,304600.0
2011-03-18 15:20:00,31.74,31.77,31.7,31.7,139400.0,23.7864,23.8089,23.7564,23.7564,139400.0
2011-03-18 15:30:00,31.7,31.78,31.7,31.76,286900.0,23.7564,23.8164,23.7564,23.8014,286900.0
2011-03-18 15:40:00,31.76,31.8,31.73,31.76,337200.0,23.8014,23.8314,23.7789,23.8014,337200.0
2011-03-18 15:50:00,31.76,31.84,31.65,31.84,847000.0,23.8014,23.8614,23.719,23.8614,847000.0
2011-03-21 09:30:00,32.24,32.3,32.12,32.2,412100.0,24.1611,24.2061,24.0712,24.1311,412100.0
2011-03-21 09:40:00,32.2,32.25,32.05,32.05,643300.0,24.1311,24.1686,24.0187,24.0187,643300.0
2011-03-21 09:50:00,32.06,32.06,31.9,31.96,197100.0,24.0262,24.0262,23.9063,23.9513,197100.0
2011-03-21 10:00:00,31.96,31.96,31.85,31.93,194500.0,23.9513,23.9513,23.8688,23.9288,194500.0
2011-03-21 10:10:00,31.94,31.99,31.89,31.9,220700.0,23.9363,23.9738,23.8988,23.9063,220700.0
2011-03-21 10:20:00,31.9,31.94,31.79,31.79,203900.0,23.9063,23.9363,23.8239,23.8239,203900.0
2011-03-21 10:30:00,31.8,31.86,31.79,31.82,187800.0,23.8314,23.8763,23.8239,23.8464,187800.0
2011-03-21 10:40:00,31.81,31.84,31.59,31.61,375700.0,23.8389,23.8614,23.674,23.689,375700.0
2011-03-21 10:50:00,31.62,31.63,31.55,31.6,382200.0,23.6965,23.704,23.644,23.6815,382200.0
2011-03-21 11:00:00,31.6,31.61,31.51,31.57,328400.0,23.6815,23.689,23.614,23.659,328400.0
2011-03-21 11:10:00,31.57,31.65,31.56,31.61,275100.0,23.659,23.719,23.6515,23.689,275100.0
2011-03-21 11:20:00,31.62,31.68,31.6,31.6,250700.0,23.6965,23.7414,23.6815,23.6815,250700.0
2011-03-21 11:30:00,31.6,31.73,31.6,31.62,285400.0,23.6815,23.7789,23.6815,23.6965,285400.0
2011-03-21 11:40:00,31.63,31.65,31.61,31.61,256000.0,23.704,23.719,23.689,23.689,256000.0
2011-03-21 11:50:00,31.61,31.67,31.56,31.58,318900.0,23.689,23.734,23.6515,23.6665,318900.0
2011-03-21 12:00:00,31.57,31.62,31.55,31.56,171500.0,23.659,23.6965,23.644,23.6515,171500.0
2011-03-21 12:10:00,31.57,31.57,31.51,31.52,203500.0,23.659,23.659,23.614,23.6215,203500.0
2011-03-21 12:20:00,31.53,31.55,31.51,31.53,147800.0,23.629,23.644,23.614,23.629,147800.0
2011-03-21 12:30:00,31.54,31.56,31.47,31.55,248800.0,23.6365,23.6515,23.5841,23.644,248800.0
2011-03-21 12:40:00,31.54,31.55,31.47,31.53,201100.0,23.6365,23.644,23.5841,23.629,201100.0
2011-03-21 12:50:00,31.54,31.57,31.51,31.55,185900.0,23.6365,23.659,23.614,23.644,185900.0
2011-03-21 13:00:00,31.53,31.55,31.49,31.53,138600.0,23.629,23.644,23.5991,23.629,138600.0
2011-03-21 13:10:00,31.53,31.55,31.47,31.54,147000.0,23.629,23.644,23.5841,23.6365,147000.0
2011-03-21 13:20:00,31.54,31.54,31.44,31.44,221600.0,23.6365,23.6365,23.5616,23.5616,221600.0
2011-03-21 13:30:00,31.44,31.51,31.44,31.47,202300.0,23.5616,23.614,23.5616,23.5841,202300.0
2011-03-21 13:40:00,31.47,31.48,31.4,31.41,227700.0,23.5841,23.5916,23.5316,23.5391,227700.0
2011-03-21 13:50:00,31.41,31.49,31.4,31.49,156900.0,23.5391,23.5991,23.5316,23.5991,156900.0
2011-03-21 14:00:00,31.5,31.55,31.45,31.5,267700.0,23.6066,23.644,23.5691,23.6066,267700.0
2011-03-21 14:10:00,31.5,31.5,31.43,31.49,131700.0,23.6066,23.6066,23.5541,23.5991,131700.0
2011-03-21 14:20:00,31.47,31.5,31.42,31.49,203600.0,23.5841,23.6066,23.5466,23.5991,203600.0
2011-03-21 14:30:00,31.49,31.5,31.43,31.48,115900.0,23.5991,23.6066,23.5541,23.5916,115900.0
2011-03-21 14:40:00,31.48,31.48,31.4,31.45,181100.0,23.5916,23.5916,23.5316,23.5691,181100.0
2011-03-21 14:50:00,31.45,31.52,31.4,31.46,161700.0,23.5691,23.6215,23.5316,23.5766,161700.0
2011-03-21 15:00:00,31.46,31.55,31.46,31.5,203500.0,23.5766,23.644,23.5766,23.6066,203500.0
2011-03-21 15:10:00,31.5,31.52,31.45,31.46,499800.0,23.6066,23.6215,23.5691,23.5766,499800.0
2011-03-21 15:20:00,31.46,31.46,31.36,31.36,488000.0,23.5766,23.5766,23.5016,23.5016,488000.0
2011-03-21 15:30:00,31.37,31.39,31.32,31.33,391400.0,23.5091,23.5241,23.4717,23.4792,391400.0
2011-03-21 15:40:00,31.32,31.42,31.31,31.35,659100.0,23.4717,23.5466,23.4642,23.4941,659100.0
2011-03-21 15:50:00,31.36,31.38,31.23,31.27,1377600.0,23.5016,23.5166,23.4042,23.4342,1377600.0
2011-03-22 09:30:00,31.28,31.35,31.05,31.12,722900.0,23.4417,23.4941,23.2693,23.3218,722900.0
2011-03-22 09:40:00,31.12,31.14,30.94,31.01,891700.0,23.3218,23.3368,23.1869,23.2393,891700.0
2011-03-22 09:50:00,31.01,31.02,30.93,30.97,549900.0,23.2393,23.2468,23.1794,23.2094,549900.0
2011-03-22 10:00:00,30.97,31.01,30.96,30.99,589500.0,23.2094,23.2393,23.2019,23.2244,589500.0
2011-03-22 10:10:00,30.98,31.0,30.9,30.94,591400.0,23.2169,23.2318,23.1569,23.1869,591400.0
2011-03-22 10:20:00,30.94,31.0,30.89,30.97,390200.0,23.1869,23.2318,23.1494,23.2094,390200.0
2011-03-22 10:30:00,30.97,31.0,30.91,30.96,255000.0,23.2094,23.2318,23.1644,23.2019,255000.0
2011-03-22 10:40:00,30.96,30.96,30.83,30.85,565800.0,23.2019,23.2019,23.1044,23.1194,565800.0
2011-03-22 10:50:00,30.85,30.9,30.75,30.76,757900.0,23.1194,23.1569,23.0445,23.052,757900.0
2011-03-22 11:00:00,30.76,30.88,30.71,30.83,601800.0,23.052,23.1419,23.0145,23.1044,601800.0
2011-03-22 11:10:00,30.84,30.86,30.71,30.76,341300.0,23.1119,23.1269,23.0145,23.052,341300.0
2011-03-22 11:20:00,30.75,30.84,30.73,30.81,223900.0,23.0445,23.1119,23.0295,23.0895,223900.0
2011-03-22 11:30:00,30.82,30.82,30.66,30.7,607500.0,23.097,23.097,22.977,23.007,607500.0
2011-03-22 11:40:00,30.7,30.7,30.59,30.61,780400.0,23.007,23.007,22.9246,22.9396,780400.0
2011-03-22 11:50:00,30.6,30.69,30.58,30.69,271200.0,22.9321,22.9995,22.9171,22.9995,271200.0
2011-03-22 12:00:00,30.69,30.74,30.6,30.69,566800.0,22.9995,23.037,22.9321,22.9995,566800.0
2011-03-22 12:10:00,30.68,30.7,30.51,30.57,586700.0,22.992,23.007,22.8646,22.9096,586700.0
2011-03-22 12:20:00,30.57,30.7,30.55,30.67,363200.0,22.9096,23.007,22.8946,22.9845,363200.0
2011-03-22 12:30:00,30.67,30.74,30.67,30.7,268700.0,22.9845,23.037,22.9845,23.007,268700.0
2011-03-22 12:40:00,30.69,30.7,30.65,30.65,149100.0,22.9995,23.007,22.9696,22.9696,149100.0
2011-03-22 12:50:00,30.66,30.7,30.63,30.7,175200.0,22.977,23.007,22.9546,23.007,175200.0
2011-03-22 13:00:00,30.7,30.7,30.65,30.66,127600.0,23.007,23.007,22.9696,22.977,127600.0
2011-03-22 13:10:00,30.65,30.7,30.65,30.68,120000.0,22.9696,23.007,22.9696,22.992,120000.0
2011-03-22 13:20:00,30.68,30.68,30.62,30.63,158800.0,22.992,22.992,22.9471,22.9546,158800.0
2011-03-22 13:30:00,30.63,30.7,30.62,30.69,234700.0,22.9546,23.007,22.9471,22.9995,234700.0
2011-03-22 13:40:00,30.69,30.72,30.68,30.71,272600.0,22.9995,23.022,22.992,23.0145,272600.0
2011-03-22 13:50:00,30.71,30.78,30.7,30.77,395700.0,23.0145,23.067,23.007,23.0595,395700.0
2011-03-22 14:00:00,30.76,30.78,30.7,30.7,185400.0,23.052,23.067,23.007,23.007,185400.0
2011-03-22 14:10:00,30.71,30.78,30.66,30.7,346700.0,23.0145,23.067,22.977,23.007,346700.0
2011-03-22 14:20:00,30.7,30.71,30.66,30.68,150400.0,23.007,23.0145,22.977,22.992,150400.0
2011-03-22 14:30:00,30.68,30.71,30.62,30.65,411500.0,22.992,23.0145,22.9471,22.9696,411500.0
2011-03-22 14:40:00,30.65,30.68,30.62,30.68,197700.0,22.9696,22.992,22.9471,22.992,197700.0
2011-03-22 14:50:00,30.68,30.72,30.66,30.68,244500.0,22.992,23.022,22.977,22.992,244500.0
2011-03-22 15:00:00,30.69,30.72,30.66,30.7,303200.0,22.9995,23.022,22.977,23.007,303200.0
2011-03-22 15:10:00,30.7,30.71,30.66,30.68,502600.0,23.007,23.0145,22.977,22.992,502600.0
2011-03-22 15:20:00,30.69,30.7,30.63,30.7,243000.0,22.9995,23.007,22.9546,23.007,243000.0
2011-03-22 15:30:00,30.7,30.74,30.66,30.67,226700.0,23.007,23.037,22.977,22.9845,226700.0
2011-03-22 15:40:00,30.67,30.79,30.66,30.76,913400.0,22.9845,23.0745,22.977,23.052,913400.0
2011-03-22 15:50:00,30.75,30.78,30.72,30.76,1057600.0,23.0445,23.067,23.022,23.052,1057600.0
2011-03-23 09:30:00,30.6,30.75,30.3,30.33,1015800.0,22.9321,23.0445,22.7073,22.7297,1015800.0
2011-03-23 09:40:00,30.34,30.36,30.23,30.24,1221300.0,22.7372,22.7522,22.6548,22.6623,1221300.0
2011-03-23 09:50:00,30.25,30.44,30.2,30.34,945400.0,22.6698,22.8122,22.6323,22.7372,945400.0
2011-03-23 10:00:00,30.34,30.35,30.2,30.31,385900.0,22.7372,22.7447,22.6323,22.7148,385900.0
2011-03-23 10:10:00,30.3,30.44,30.29,30.31,689700.0,22.7073,22.8122,22.6998,22.7148,689700.0
2011-03-23 10:20:00,30.32,30.44,30.31,30.42,319500.0,22.7222,22.8122,22.7148,22.7972,319500.0
2011-03-23 10:30:00,30.42,30.74,30.42,30.66,752000.0,22.7972,23.037,22.7972,22.977,752000.0
2011-03-23 10:40:00,30.66,30.7,30.52,30.55,328700.0,22.977,23.007,22.8721,22.8946,328700.0
2011-03-23 10:50:00,30.55,30.76,30.51,30.74,656100.0,22.8946,23.052,22.8646,23.037,656100.0
2011-03-23 11:00:00,30.74,30.85,30.68,30.78,636200.0,23.037,23.1194,22.992,23.067,636200.0
2011-03-23 11:10:00,30.77,30.82,30.51,30.52,382200.0,23.0595,23.097,22.8646,22.8721,382200.0
2011-03-23 11:20:00,30.51,30.59,30.43,30.57,834300.0,22.8646,22.9246,22.8047,22.9096,834300.0
2011-03-23 11:30:00,30.58,30.61,30.35,30.39,685400.0,22.9171,22.9396,22.7447,22.7747,685400.0
2011-03-23 11:40:00,30.4,30.49,30.32,30.44,477700.0,22.7822,22.8496,22.7222,22.8122,477700.0
2011-03-23 11:50:00,30.44,30.46,30.33,30.33,169700.0,22.8122,22.8272,22.7297,22.7297,169700.0
2011-03-23 12:00:00,30.33,30.46,30.33,30.41,157000.0,22.7297,22.8272,22.7297,22.7897,157000.0
2011-03-23 12:10:00,30.4,30.46,30.36,30.46,230600.0,22.7822,22.8272,22.7522,22.8272,230600.0
2011-03-23 12:20:00,30.46,30.6,30.45,30.59,439500.0,22.8272,22.9321,22.8197,22.9246,439500.0
2011-03-23 12:30:00,30.6,30.68,30.6,30.62,346800.0,22.9321,22.992,22.9321,22.9471,346800.0
2011-03-23 12:40:00,30.62,30.65,30.6,30.61,240200.0,22.9471,22.9696,22.9321,22.9396,240200.0
2011-03-23 12:50:00,30.6,30.75,30.6,30.71,432000.0,22.9321,23.0445,22.9321,23.0145,432000.0
2011-03-23 13:00:00,30.7,30.73,30.64,30.64,395700.0,23.007,23.0295,22.9621,22.9621,395700.0
2011-03-23 13:10:00,30.64,30.72,30.62,30.63,240200.0,22.9621,23.022,22.9471,22.9546,240200.0
2011-03-23 13:20:00,30.63,30.72,30.57,30.7,201400.0,22.9546,23.022,22.9096,23.007,201400.0
2011-03-23 13:30:00,30.7,30.77,30.67,30.73,264400.0,23.007,23.0595,22.9845,23.0295,264400.0
2011-03-23 13:40:00,30.73,30.8,30.73,30.76,274500.0,23.0295,23.082,23.0295,23.052,274500.0
2011-03-23 13:50:00,30.76,30.87,30.76,30.82,405400.0,23.052,23.1344,23.052,23.097,405400.0
2011-03-23 14:00:00,30.83,30.83,30.58,30.59,439800.0,23.1044,23.1044,22.9171,22.9246,439800.0
2011-03-23 14:10:00,30.58,30.63,30.56,30.62,232000.0,22.9171,22.9546,22.9021,22.9471,232000.0
2011-03-23 14:20:00,30.62,30.72,30.61,30.7,242500.0,22.9471,23.022,22.9396,23.007,242500.0
2011-03-23 14:30:00,30.71,30.76,30.7,30.74,274500.0,23.0145,23.052,23.007,23.037,274500.0
2011-03-23 14:40:00,30.75,30.87,30.74,30.86,522100.0,23.0445,23.1344,23.037,23.1269,522100.0
2011-03-23 14:50:00,30.87,31.0,30.86,30.95,541300.0,23.1344,23.2318,23.1269,23.1944,541300.0
2011-03-23 15:00:00,30.95,30.99,30.88,30.96,645100.0,23.1944,23.2244,23.1419,23.2019,645100.0
2011-03-23 15:10:00,30.96,31.07,30.96,31.01,662200.0,23.2019,23.2843,23.2019,23.2393,662200.0
2011-03-23 15:20:00,31.02,31.16,30.99,31.15,686700.0,23.2468,23.3518,23.2244,23.3443,686700.0
2011-03-23 15:30:00,31.14,31.22,31.1,31.15,883800.0,23.3368,23.3967,23.3068,23.3443,883800.0
2011-03-23 15:40:00,31.16,31.28,31.06,31.11,1038600.0,23.3518,23.4417,23.2768,23.3143,1038600.0
2011-03-23 15:50:00,31.11,31.17,31.11,31.16,933700.0,23.3143,23.3592,23.3143,23.3518,933700.0
2011-03-24 09:30:00,31.31,31.46,31.25,31.32,991600.0,23.4642,23.5766,23.4192,23.4717,991600.0
2011-03-24 09:40:00,31.31,31.37,31.25,31.32,498800.0,23.4642,23.5091,23.4192,23.4717,498800.0
2011-03-24 09:50:00,31.32,31.34,31.24,31.32,588000.0,23.4717,23.4866,23.4117,23.4717,588000.0
2011-03-24 10:00:00,31.33,31.55,31.31,31.37,1027300.0,23.4792,23.644,23.4642,23.5091,1027300.0
2011-03-24 10:10:00,31.37,31.51,31.31,31.33,391200.0,23.5091,23.614,23.4642,23.4792,391200.0
2011-03-24 10:20:00,31.33,31.43,31.28,31.38,315700.0,23.4792,23.5541,23.4417,23.5166,315700.0
2011-03-24 10:30:00,31.37,31.46,31.33,31.4,718300.0,23.5091,23.5766,23.4792,23.5316,718300.0
2011-03-24 10:40:00,31.4,31.49,31.38,31.38,367800.0,23.5316,23.5991,23.5166,23.5166,367800.0
2011-03-24 10:50:00,31.39,31.44,31.36,31.39,535200.0,23.5241,23.5616,23.5016,23.5241,535200.0
2011-03-24 11:00:00,31.39,31.45,31.27,31.38,529400.0,23.5241,23.5691,23.4342,23.5166,529400.0
2011-03-24 11:10:00,31.39,31.48,31.37,31.44,562200.0,23.5241,23.5916,23.5091,23.5616,562200.0
2011-03-24 11:20:00,31.43,31.51,31.42,31.5,367800.0,23.5541,23.614,23.5466,23.6066,367800.0
2011-03-24 11:30:00,31.5,31.55,31.45,31.55,600400.0,23.6066,23.644,23.5691,23.644,600400.0
2011-03-24 11:40:00,31.55,31.57,31.48,31.5,459700.0,23.644,23.659,23.5916,23.6066,459700.0
2011-03-24 11:50:00,31.5,31.56,31.46,31.48,545700.0,23.6066,23.6515,23.5766,23.5916,545700.0
2011-03-24 12:00:00,31.49,31.6,31.48,31.59,470000.0,23.5991,23.6815,23.5916,23.674,470000.0
2011-03-24 12:10:00,31.59,31.59,31.45,31.5,431000.0,23.674,23.674,23.5691,23.6066,431000.0
2011-03-24 12:20:00,31.5,31.53,31.45,31.49,276700.0,23.6066,23.629,23.5691,23.5991,276700.0
2011-03-24 12:30:00,31.49,31.53,31.47,31.5,195400.0,23.5991,23.629,23.5841,23.6066,195400.0
2011-03-24 12:40:00,31.5,31.51,31.49,31.49,72200.0,23.6066,23.614,23.5991,23.5991,72200.0
2011-03-24 12:50:00,31.49,31.52,31.41,31.49,252500.0,23.5991,23.6215,23.5391,23.5991,252500.0
2011-03-24 13:00:00,31.48,31.52,31.47,31.5,132500.0,23.5916,23.6215,23.5841,23.6066,132500.0
2011-03-24 13:10:00,31.5,31.5,31.4,31.47,357500.0,23.6066,23.6066,23.5316,23.5841,357500.0
2011-03-24 13:20:00,31.49,31.5,31.47,31.5,239500.0,23.5991,23.6066,23.5841,23.6066,239500.0
2011-03-24 13:30:00,31.5,31.52,31.43,31.44,279400.0,23.6066,23.6215,23.5541,23.5616,279400.0
2011-03-24 13:40:00,31.43,31.5,31.33,31.42,283100.0,23.5541,23.6066,23.4792,23.5466,283100.0
2011-03-24 13:50:00,31.41,31.48,31.38,31.45,117700.0,23.5391,23.5916,23.5166,23.5691,117700.0
2011-03-24 14:00:00,31.46,31.5,31.46,31.48,136600.0,23.5766,23.6066,23.5766,23.5916,136600.0
2011-03-24 14:10:00,31.49,31.5,31.46,31.49,152000.0,23.5991,23.6066,23.5766,23.5991,152000.0
2011-03-24 14:20:00,31.5,31.5,31.46,31.48,89400.0,23.6066,23.6066,23.5766,23.5916,89400.0
2011-03-24 14:30:00,31.48,31.5,31.46,31.46,230900.0,23.5916,23.6066,23.5766,23.5766,230900.0
2011-03-24 14:40:00,31.46,31.5,31.45,31.46,249200.0,23.5766,23.6066,23.5691,23.5766,249200.0
2011-03-24 14:50:00,31.47,31.48,31.4,31.43,64500.0,23.5841,23.5916,23.5316,23.5541,64500.0
2011-03-24 15:00:00,31.44,31.44,31.38,31.41,158200.0,23.5616,23.5616,23.5166,23.5391,158200.0
2011-03-24 15:10:00,31.4,31.49,31.4,31.47,135900.0,23.5316,23.5991,23.5316,23.5841,135900.0
2011-03-24 15:20:00,31.47,31.52,31.45,31.5,396900.0,23.5841,23.6215,23.5691,23.6066,396900.0
2011-03-24 15:30:00,31.5,31.56,31.45,31.47,593900.0,23.6066,23.6515,23.5691,23.5841,593900.0
2011-03-24 15:40:00,31.46,31.48,31.4,31.44,330500.0,23.5766,23.5916,23.5316,23.5616,330500.0
2011-03-24 15:50:00,31.45,31.46,31.36,31.36,565200.0,23.5691,23.5766,23.5016,23.5016,565200.0
2011-03-25 09:30:00,31.49,31.57,31.15,31.23,873800.0,23.5991,23.659,23.3443,23.4042,873800.0
2011-03-25 09:40:00,31.24,31.31,31.09,31.14,686200.0,23.4117,23.4642,23.2993,23.3368,686200.0
2011-03-25 09:50:00,31.14,31.35,31.14,31.29,337300.0,23.3368,23.4941,23.3368,23.4492,337300.0
2011-03-25 10:00:00,31.3,31.3,31.2,31.28,535900.0,23.4567,23.4567,23.3817,23.4417,535900.0
2011-03-25 10:10:00,31.28,31.43,31.28,31.42,435300.0,23.4417,23.5541,23.4417,23.5466,435300.0
2011-03-25 10:20:00,31.41,31.54,31.4,31.53,779600.0,23.5391,23.6365,23.5316,23.629,779600.0
2011-03-25 10:30:00,31.53,31.65,31.47,31.59,752800.0,23.629,23.719,23.5841,23.674,752800.0
2011-03-25 10:40:00,31.6,31.7,31.57,31.66,430100.0,23.6815,23.7564,23.659,23.7265,430100.0
2011-03-25 10:50:00,31.66,31.7,31.41,31.45,717800.0,23.7265,23.7564,23.5391,23.5691,717800.0
2011-03-25 11:00:00,31.44,31.45,31.25,31.39,523700.0,23.5616,23.5691,23.4192,23.5241,523700.0
2011-03-25 11:10:00,31.39,31.4,31.25,31.3,277300.0,23.5241,23.5316,23.4192,23.4567,277300.0
2011-03-25 11:20:00,31.3,31.42,31.28,31.37,287800.0,23.4567,23.5466,23.4417,23.5091,287800.0
2011-03-25 11:30:00,31.37,31.41,31.33,31.39,165100.0,23.5091,23.5391,23.4792,23.5241,165100.0
2011-03-25 11:40:00,31.4,31.49,31.38,31.48,203800.0,23.5316,23.5991,23.5166,23.5916,203800.0
2011-03-25 11:50:00,31.47,31.56,31.44,31.53,188800.0,23.5841,23.6515,23.5616,23.629,188800.0
2011-03-25 12:00:00,31.54,31.55,31.4,31.41,230800.0,23.6365,23.644,23.5316,23.5391,230800.0
2011-03-25 12:10:00,31.41,31.44,31.37,31.41,163200.0,23.5391,23.5616,23.5091,23.5391,163200.0
2011-03-25 12:20:00,31.41,31.42,31.35,31.35,159000.0,23.5391,23.5466,23.4941,23.4941,159000.0
2011-03-25 12:30:00,31.35,31.35,31.2,31.24,264300.0,23.4941,23.4941,23.3817,23.4117,264300.0
2011-03-25 12:40:00,31.25,31.3,31.21,31.23,177500.0,23.4192,23.4567,23.3892,23.4042,177500.0
2011-03-25 12:50:00,31.23,31.38,31.22,31.37,335200.0,23.4042,23.5166,23.3967,23.5091,335200.0
2011-03-25 13:00:00,31.36,31.36,31.21,31.22,229300.0,23.5016,23.5016,23.3892,23.3967,229300.0
2011-03-25 13:10:00,31.22,31.26,31.18,31.21,349600.0,23.3967,23.4267,23.3667,23.3892,349600.0
2011-03-25 13:20:00,31.22,31.28,31.2,31.26,154200.0,23.3967,23.4417,23.3817,23.4267,154200.0
2011-03-25 13:30:00,31.27,31.37,31.26,31.37,462200.0,23.4342,23.5091,23.4267,23.5091,462200.0
2011-03-25 13:40:00,31.37,31.52,31.37,31.5,370900.0,23.5091,23.6215,23.5091,23.6066,370900.0
2011-03-25 13:50:00,31.49,31.55,31.42,31.45,323300.0,23.5991,23.644,23.5466,23.5691,323300.0
2011-03-25 14:00:00,31.45,31.47,31.4,31.42,138100.0,23.5691,23.5841,23.5316,23.5466,138100.0
2011-03-25 14:10:00,31.42,31.46,31.41,31.41,150200.0,23.5466,23.5766,23.5391,23.5391,150200.0
2011-03-25 14:20:00,31.42,31.5,31.36,31.48,288100.0,23.5466,23.6066,23.5016,23.5916,288100.0
2011-03-25 14:30:00,31.49,31.5,31.45,31.47,103600.0,23.5991,23.6066,23.5691,23.5841,103600.0
2011-03-25 14:40:00,31.46,31.49,31.43,31.49,176000.0,23.5766,23.5991,23.5541,23.5991,176000.0
2011-03-25 14:50:00,31.49,31.51,31.47,31.48,180200.0,23.5991,23.614,23.5841,23.5916,180200.0
2011-03-25 15:00:00,31.48,31.48,31.43,31.45,437600.0,23.5916,23.5916,23.5541,23.5691,437600.0
2011-03-25 15:10:00,31.46,31.61,31.44,31.6,709900.0,23.5766,23.689,23.5616,23.6815,709900.0
2011-03-25 15:20:00,31.59,31.65,31.44,31.46,346300.0,23.674,23.719,23.5616,23.5766,346300.0
2011-03-25 15:30:00,31.46,31.58,31.44,31.58,332700.0,23.5766,23.6665,23.5616,23.6665,332700.0
2011-03-25 15:40:00,31.57,31.57,31.48,31.5,375600.0,23.659,23.659,23.5916,23.6066,375600.0
2011-03-25 15:50:00,31.5,31.5,31.4,31.43,465700.0,23.6066,23.6066,23.5316,23.5541,465700.0
2011-03-28 09:30:00,31.58,31.58,31.23,31.3,415500.0,23.6665,23.6665,23.4042,23.4567,415500.0
2011-03-28 09:40:00,31.3,31.34,31.21,31.34,174800.0,23.4567,23.4866,23.3892,23.4866,174800.0
2011-03-28 09:50:00,31.34,31.47,31.33,31.43,218000.0,23.4866,23.5841,23.4792,23.5541,218000.0
2011-03-28 10:00:00,31.43,31.44,31.27,31.31,152800.0,23.5541,23.5616,23.4342,23.4642,152800.0
2011-03-28 10:10:00,31.3,31.32,31.22,31.27,240400.0,23.4567,23.4717,23.3967,23.4342,240400.0
2011-03-28 10:20:00,31.26,31.28,31.22,31.22,164100.0,23.4267,23.4417,23.3967,23.3967,164100.0
2011-03-28 10:30:00,31.22,31.24,31.21,31.22,70100.0,23.3967,23.4117,23.3892,23.3967,70100.0
2011-03-28 10:40:00,31.22,31.28,31.19,31.2,151700.0,23.3967,23.4417,23.3742,23.3817,151700.0
2011-03-28 10:50:00,31.2,31.25,31.15,31.21,215700.0,23.3817,23.4192,23.3443,23.3892,215700.0
2011-03-28 11:00:00,31.21,31.25,31.15,31.15,230900.0,23.3892,23.4192,23.3443,23.3443,230900.0
2011-03-28 11:10:00,31.16,31.16,31.05,31.11,178300.0,23.3518,23.3518,23.2693,23.3143,178300.0
2011-03-28 11:20:00,31.12,31.21,31.09,31.16,240300.0,23.3218,23.3892,23.2993,23.3518,240300.0
2011-03-28 11:30:00,31.17,31.17,31.11,31.11,131200.0,23.3592,23.3592,23.3143,23.3143,131200.0
2011-03-28 11:40:00,31.11,31.13,31.1,31.12,182900.0,23.3143,23.3293,23.3068,23.3218,182900.0
2011-03-28 11:50:00,31.13,31.15,31.07,31.14,147700.0,23.3293,23.3443,23.2843,23.3368,147700.0
2011-03-28 12:00:00,31.14,31.14,31.06,31.06,91400.0,23.3368,23.3368,23.2768,23.2768,91400.0
2011-03-28 12:10:00,31.06,31.07,30.95,30.95,364500.0,23.2768,23.2843,23.1944,23.1944,364500.0
2011-03-28 12:20:00,30.96,30.96,30.92,30.94,99500.0,23.2019,23.2019,23.1719,23.1869,99500.0
2011-03-28 12:30:00,30.93,31.04,30.93,31.04,132400.0,23.1794,23.2618,23.1794,23.2618,132400.0
2011-03-28 12:40:00,31.04,31.16,31.01,31.03,236900.0,23.2618,23.3518,23.2393,23.2543,236900.0
2011-03-28 12:50:00,31.03,31.06,30.98,30.99,169700.0,23.2543,23.2768,23.2169,23.2244,169700.0
2011-03-28 13:00:00,30.99,31.05,30.97,31.03,217900.0,23.2244,23.2693,23.2094,23.2543,217900.0
2011-03-28 13:10:00,31.03,31.04,30.97,30.97,245600.0,23.2543,23.2618,23.2094,23.2094,245600.0
2011-03-28 13:20:00,30.98,31.01,30.94,30.97,271000.0,23.2169,23.2393,23.1869,23.2094,271000.0
2011-03-28 13:30:00,30.97,31.03,30.94,31.02,382800.0,23.2094,23.2543,23.1869,23.2468,382800.0
2011-03-28 13:40:00,31.02,31.04,30.98,31.01,204500.0,23.2468,23.2618,23.2169,23.2393,204500.0
2011-03-28 13:50:00,31.01,31.04,31.0,31.02,263500.0,23.2393,23.2618,23.2318,23.2468,263500.0
2011-03-28 14:00:00,31.01,31.02,30.99,31.0,134000.0,23.2393,23.2468,23.2244,23.2318,134000.0
2011-03-28 14:10:00,31.0,31.01,30.98,31.0,129400.0,23.2318,23.2393,23.2169,23.2318,129400.0
2011-03-28 14:20:00,31.01,31.04,30.99,31.02,167200.0,23.2393,23.2618,23.2244,23.2468,167200.0
2011-03-28 14:30:00,31.02,31.05,30.99,31.02,244400.0,23.2468,23.2693,23.2244,23.2468,244400.0
2011-03-28 14:40:00,31.02,31.05,31.0,31.0,328000.0,23.2468,23.2693,23.2318,23.2318,328000.0
2011-03-28 14:50:00,31.01,31.03,31.0,31.01,220800.0,23.2393,23.2543,23.2318,23.2393,220800.0
2011-03-28 15:00:00,31.01,31.03,31.0,31.02,239800.0,23.2393,23.2543,23.2318,23.2468,239800.0
2011-03-28 15:10:00,31.02,31.03,30.99,31.01,179100.0,23.2468,23.2543,23.2244,23.2393,179100.0
2011-03-28 15:20:00,31.01,31.02,30.99,31.0,313900.0,23.2393,23.2468,23.2244,23.2318,313900.0
2011-03-28 15:30:00,31.0,31.0,30.96,30.97,299300.0,23.2318,23.2318,23.2019,23.2094,299300.0
2011-03-28 15:40:00,30.97,30.98,30.86,30.95,530200.0,23.2094,23.2169,23.1269,23.1944,530200.0
2011-03-28 15:50:00,30.95,30.96,30.85,30.87,904300.0,23.1944,23.2019,23.1194,23.1344,904300.0
2011-03-29 09:30:00,30.85,30.99,30.78,30.79,423900.0,23.1194,23.2244,23.067,23.0745,423900.0
2011-03-29 09:40:00,30.78,30.85,30.75,30.77,323900.0,23.067,23.1194,23.0445,23.0595,323900.0
2011-03-29 09:50:00,30.78,30.89,30.68,30.75,250300.0,23.067,23.1494,22.992,23.0445,250300.0
2011-03-29 10:00:00,30.77,30.94,30.71,30.86,347600.0,23.0595,23.1869,23.0145,23.1269,347600.0
2011-03-29 10:10:00,30.86,31.0,30.84,30.99,359800.0,23.1269,23.2318,23.1119,23.2244,359800.0
2011-03-29 10:20:00,30.99,31.03,30.86,30.91,210400.0,23.2244,23.2543,23.1269,23.1644,210400.0
2011-03-29 10:30:00,30.9,30.93,30.86,30.87,167200.0,23.1569,23.1794,23.1269,23.1344,167200.0
2011-03-29 10:40:00,30.87,30.89,30.86,30.88,121100.0,23.1344,23.1494,23.1269,23.1419,121100.0
2011-03-29 10:50:00,30.88,30.89,30.84,30.88,300200.0,23.1419,23.1494,23.1119,23.1419,300200.0
2011-03-29 11:00:00,30.89,30.89,30.84,30.89,213900.0,23.1494,23.1494,23.1119,23.1494,213900.0
2011-03-29 11:10:00,30.88,30.88,30.84,30.86,95200.0,23.1419,23.1419,23.1119,23.1269,95200.0
2011-03-29 11:20:00,30.87,30.92,30.86,30.9,141800.0,23.1344,23.1719,23.1269,23.1569,141800.0
2011-03-29 11:30:00,30.89,30.91,30.83,30.88,355400.0,23.1494,23.1644,23.1044,23.1419,355400.0
2011-03-29 11:40:00,30.87,30.89,30.86,30.88,74300.0,23.1344,23.1494,23.1269,23.1419,74300.0
2011-03-29 11:50:00,30.88,30.91,30.87,30.89,48700.0,23.1419,23.1644,23.1344,23.1494,48700.0
2011-03-29 12:00:00,30.88,30.89,30.84,30.89,229000.0,23.1419,23.1494,23.1119,23.1494,229000.0
2011-03-29 12:10:00,30.89,30.89,30.81,30.86,239100.0,23.1494,23.1494,23.0895,23.1269,239100.0
2011-03-29 12:20:00,30.86,30.87,30.81,30.86,202200.0,23.1269,23.1344,23.0895,23.1269,202200.0
2011-03-29 12:30:00,30.86,31.04,30.86,31.02,299100.0,23.1269,23.2618,23.1269,23.2468,299100.0
2011-03-29 12:40:00,31.02,31.02,30.91,30.96,266100.0,23.2468,23.2468,23.1644,23.2019,266100.0
2011-03-29 12:50:00,30.96,31.01,30.92,30.97,196300.0,23.2019,23.2393,23.1719,23.2094,196300.0
2011-03-29 13:00:00,30.97,31.0,30.93,30.96,82000.0,23.2094,23.2318,23.1794,23.2019,82000.0
2011-03-29 13:10:00,30.96,30.97,30.86,30.87,91100.0,23.2019,23.2094,23.1269,23.1344,91100.0
2011-03-29 13:20:00,30.88,30.9,30.84,30.86,90000.0,23.1419,23.1569,23.1119,23.1269,90000.0
2011-03-29 13:30:00,30.85,30.92,30.85,30.9,102900.0,23.1194,23.1719,23.1194,23.1569,102900.0
2011-03-29 13:40:00,30.91,30.98,30.89,30.98,70200.0,23.1644,23.2169,23.1494,23.2169,70200.0
2011-03-29 13:50:00,30.99,31.0,30.96,30.98,56500.0,23.2244,23.2318,23.2019,23.2169,56500.0
2011-03-29 14:00:00,30.98,30.99,30.93,30.97,139200.0,23.2169,23.2244,23.1794,23.2094,139200.0
2011-03-29 14:10:00,30.96,30.99,30.93,30.94,61800.0,23.2019,23.2244,23.1794,23.1869,61800.0
2011-03-29 14:20:00,30.95,30.98,30.91,30.96,84400.0,23.1944,23.2169,23.1644,23.2019,84400.0
2011-03-29 14:30:00,30.96,31.05,30.95,31.03,122300.0,23.2019,23.2693,23.1944,23.2543,122300.0
2011-03-29 14:40:00,31.03,31.07,30.99,31.06,161400.0,23.2543,23.2843,23.2244,23.2768,161400.0
2011-03-29 14:50:00,31.07,31.16,31.07,31.1,278900.0,23.2843,23.3518,23.2843,23.3068,278900.0
2011-03-29 15:00:00,31.11,31.11,31.07,31.07,137700.0,23.3143,23.3143,23.2843,23.2843,137700.0
2011-03-29 15:10:00,31.07,31.1,31.05,31.07,115800.0,23.2843,23.3068,23.2693,23.2843,115800.0
2011-03-29 15:20:00,31.06,31.14,31.03,31.14,227300.0,23.2768,23.3368,23.2543,23.3368,227300.0
2011-03-29 15:30:00,31.14,31.15,31.09,31.1,223700.0,23.3368,23.3443,23.2993,23.3068,223700.0
2011-03-29 15:40:00,31.11,31.15,31.09,31.13,337600.0,23.3143,23.3443,23.2993,23.3293,337600.0
2011-03-29 15:50:00,31.14,31.17,31.05,31.08,381800.0,23.3368,23.3592,23.2693,23.2918,381800.0
2011-03-30 09:30:00,31.16,31.33,31.14,31.16,310800.0,23.3518,23.4792,23.3368,23.3518,310800.0
2011-03-30 09:40:00,31.16,31.18,31.04,31.11,228000.0,23.3518,23.3667,23.2618,23.3143,228000.0
2011-03-30 09:50:00,31.12,31.32,31.11,31.31,255700.0,23.3218,23.4717,23.3143,23.4642,255700.0
2011-03-30 10:00:00,31.31,31.34,31.16,31.17,343800.0,23.4642,23.4866,23.3518,23.3592,343800.0
2011-03-30 10:10:00,31.18,31.28,31.14,31.27,323000.0,23.3667,23.4417,23.3368,23.4342,323000.0
2011-03-30 10:20:00,31.26,31.3,31.22,31.25,214900.0,23.4267,23.4567,23.3967,23.4192,214900.0
2011-03-30 10:30:00,31.25,31.39,31.24,31.24,145900.0,23.4192,23.5241,23.4117,23.4117,145900.0
2011-03-30 10:40:00,31.24,31.34,31.24,31.32,89600.0,23.4117,23.4866,23.4117,23.4717,89600.0
2011-03-30 10:50:00,31.32,31.42,31.32,31.4,173900.0,23.4717,23.5466,23.4717,23.5316,173900.0
2011-03-30 11:00:00,31.4,31.43,31.35,31.35,160700.0,23.5316,23.5541,23.4941,23.4941,160700.0
2011-03-30 11:10:00,31.36,31.37,31.25,31.25,471500.0,23.5016,23.5091,23.4192,23.4192,471500.0
2011-03-30 11:20:00,31.26,31.32,31.24,31.31,197000.0,23.4267,23.4717,23.4117,23.4642,197000.0
2011-03-30 11:30:00,31.31,31.31,31.26,31.26,58300.0,23.4642,23.4642,23.4267,23.4267,58300.0
2011-03-30 11:40:00,31.26,31.29,31.24,31.25,118900.0,23.4267,23.4492,23.4117,23.4192,118900.0
2011-03-30 11:50:00,31.25,31.33,31.22,31.32,163100.0,23.4192,23.4792,23.3967,23.4717,163100.0
2011-03-30 12:00:00,31.32,31.4,31.27,31.29,201400.0,23.4717,23.5316,23.4342,23.4492,201400.0
2011-03-30 12:10:00,31.29,31.4,31.27,31.31,181100.0,23.4492,23.5316,23.4342,23.4642,181100.0
2011-03-30 12:20:00,31.31,31.4,31.28,31.34,131200.0,23.4642,23.5316,23.4417,23.4866,131200.0
2011-03-30 12:30:00,31.33,31.38,31.32,31.37,79300.0,23.4792,23.5166,23.4717,23.5091,79300.0
2011-03-30 12:40:00,31.37,31.45,31.29,31.35,164100.0,23.5091,23.5691,23.4492,23.4941,164100.0
2011-03-30 12:50:00,31.36,31.42,31.33,31.41,60100.0,23.5016,23.5466,23.4792,23.5391,60100.0
2011-03-30 13:00:00,31.4,31.43,31.4,31.41,93700.0,23.5316,23.5541,23.5316,23.5391,93700.0
2011-03-30 13:10:00,31.4,31.5,31.34,31.5,427100.0,23.5316,23.6066,23.4866,23.6066,427100.0
2011-03-30 13:20:00,31.49,31.52,31.48,31.51,173400.0,23.5991,23.6215,23.5916,23.614,173400.0
2011-03-30 13:30:00,31.52,31.59,31.48,31.51,197300.0,23.6215,23.674,23.5916,23.614,197300.0
2011-03-30 13:40:00,31.52,31.58,31.49,31.51,73000.0,23.6215,23.6665,23.5991,23.614,73000.0
2011-03-30 13:50:00,31.5,31.55,31.46,31.53,107200.0,23.6066,23.644,23.5766,23.629,107200.0
2011-03-30 14:00:00,31.53,31.54,31.49,31.53,82000.0,23.629,23.6365,23.5991,23.629,82000.0
2011-03-30 14:10:00,31.54,31.57,31.53,31.55,94000.0,23.6365,23.659,23.629,23.644,94000.0
2011-03-30 14:20:00,31.55,31.59,31.54,31.58,76700.0,23.644,23.674,23.6365,23.6665,76700.0
2011-03-30 14:30:00,31.59,31.64,31.55,31.55,141900.0,23.674,23.7115,23.644,23.644,141900.0
2011-03-30 14:40:00,31.56,31.59,31.55,31.58,85600.0,23.6515,23.674,23.644,23.6665,85600.0
2011-03-30 14:50:00,31.58,31.59,31.55,31.57,119600.0,23.6665,23.674,23.644,23.659,119600.0
2011-03-30 15:00:00,31.56,31.57,31.53,31.54,136900.0,23.6515,23.659,23.629,23.6365,136900.0
2011-03-30 15:10:00,31.54,31.6,31.5,31.58,184700.0,23.6365,23.6815,23.6066,23.6665,184700.0
2011-03-30 15:20:00,31.58,31.61,31.55,31.55,220700.0,23.6665,23.689,23.644,23.644,220700.0
2011-03-30 15:30:00,31.55,31.6,31.54,31.57,190000.0,23.644,23.6815,23.6365,23.659,190000.0
2011-03-30 15:40:00,31.57,31.59,31.53,31.54,347000.0,23.659,23.674,23.629,23.6365,347000.0
2011-03-30 15:50:00,31.54,31.6,31.53,31.56,434200.0,23.6365,23.6815,23.629,23.6515,434200.0
2011-03-31 09:30:00,31.34,31.53,31.34,31.51,272500.0,23.4866,23.629,23.4866,23.614,272500.0
2011-03-31 09:40:00,31.51,31.55,31.4,31.41,128800.0,23.614,23.644,23.5316,23.5391,128800.0
2011-03-31 09:50:00,31.42,31.44,31.0,31.28,540500.0,23.5466,23.5616,23.2318,23.4417,540500.0
2011-03-31 10:00:00,31.29,31.35,31.25,31.33,332100.0,23.4492,23.4941,23.4192,23.4792,332100.0
2011-03-31 10:10:00,31.33,31.33,31.21,31.25,105600.0,23.4792,23.4792,23.3892,23.4192,105600.0
2011-03-31 10:20:00,31.26,31.29,31.13,31.16,185700.0,23.4267,23.4492,23.3293,23.3518,185700.0
2011-03-31 10:30:00,31.17,31.21,31.05,31.13,294200.0,23.3592,23.3892,23.2693,23.3293,294200.0
2011-03-31 10:40:00,31.11,31.2,31.11,31.17,118900.0,23.3143,23.3817,23.3143,23.3592,118900.0
2011-03-31 10:50:00,31.17,31.37,31.15,31.35,447000.0,23.3592,23.5091,23.3443,23.4941,447000.0
2011-03-31 11:00:00,31.35,31.4,31.25,31.31,434400.0,23.4941,23.5316,23.4192,23.4642,434400.0
2011-03-31 11:10:00,31.31,31.32,31.15,31.22,271200.0,23.4642,23.4717,23.3443,23.3967,271200.0
2011-03-31 11:20:00,31.22,31.26,31.15,31.16,152100.0,23.3967,23.4267,23.3443,23.3518,152100.0
2011-03-31 11:30:00,31.17,31.2,31.08,31.19,242700.0,23.3592,23.3817,23.2918,23.3742,242700.0
2011-03-31 11:40:00,31.2,31.22,31.14,31.15,156300.0,23.3817,23.3967,23.3368,23.3443,156300.0
2011-03-31 11:50:00,31.15,31.15,31.1,31.12,84400.0,23.3443,23.3443,23.3068,23.3218,84400.0
2011-03-31 12:00:00,31.12,31.19,31.1,31.16,188800.0,23.3218,23.3742,23.3068,23.3518,188800.0
2011-03-31 12:10:00,31.16,31.2,31.11,31.15,162600.0,23.3518,23.3817,23.3143,23.3443,162600.0
2011-03-31 12:20:00,31.15,31.21,31.13,31.15,129900.0,23.3443,23.3892,23.3293,23.3443,129900.0
2011-03-31 12:30:00,31.15,31.15,31.05,31.07,181800.0,23.3443,23.3443,23.2693,23.2843,181800.0
2011-03-31 12:40:00,31.07,31.09,31.07,31.07,78400.0,23.2843,23.2993,23.2843,23.2843,78400.0
2011-03-31 12:50:00,31.07,31.08,31.04,31.05,197600.0,23.2843,23.2918,23.2618,23.2693,197600.0
2011-03-31 13:00:00,31.05,31.09,31.02,31.05,252400.0,23.2693,23.2993,23.2468,23.2693,252400.0
2011-03-31 13:10:00,31.05,31.08,31.03,31.07,84100.0,23.2693,23.2918,23.2543,23.2843,84100.0
2011-03-31 13:20:00,31.06,31.1,31.05,31.07,78000.0,23.2768,23.3068,23.2693,23.2843,78000.0
2011-03-31 13:30:00,31.07,31.14,31.07,31.11,131100.0,23.2843,23.3368,23.2843,23.3143,131100.0
2011-03-31 13:40:00,31.12,31.13,31.08,31.09,141600.0,23.3218,23.3293,23.2918,23.2993,141600.0
2011-03-31 13:50:00,31.09,31.18,31.08,31.17,266300.0,23.2993,23.3667,23.2918,23.3592,266300.0
2011-03-31 14:00:00,31.18,31.2,31.14,31.16,238400.0,23.3667,23.3817,23.3368,23.3518,238400.0
2011-03-31 14:10:00,31.16,31.2,31.16,31.19,173300.0,23.3518,23.3817,23.3518,23.3742,173300.0
2011-03-31 14:20:00,31.2,31.2,31.15,31.15,156600.0,23.3817,23.3817,23.3443,23.3443,156600.0
2011-03-31 14:30:00,31.15,31.16,31.08,31.15,219100.0,23.3443,23.3518,23.2918,23.3443,219100.0
2011-03-31 14:40:00,31.15,31.21,31.15,31.2,154600.0,23.3443,23.3892,23.3443,23.3817,154600.0
2011-03-31 14:50:00,31.2,31.21,31.15,31.16,141800.0,23.3817,23.3892,23.3443,23.3518,141800.0
2011-03-31 15:00:00,31.15,31.19,31.15,31.18,121600.0,23.3443,23.3742,23.3443,23.3667,121600.0
2011-03-31 15:10:00,31.18,31.18,31.11,31.12,152900.0,23.3667,23.3667,23.3143,23.3218,152900.0
2011-03-31 15:20:00,31.12,31.15,31.08,31.12,313000.0,23.3218,23.3443,23.2918,23.3218,313000.0
2011-03-31 15:30:00,31.12,31.12,31.02,31.04,315500.0,23.3218,23.3218,23.2468,23.2618,315500.0
2011-03-31 15:40:00,31.04,31.09,31.0,31.08,414200.0,23.2618,23.2993,23.2318,23.2918,414200.0
2011-03-31 15:50:00,31.09,31.12,31.03,31.04,368500.0,23.2993,23.3218,23.2543,23.2618,368500.0
2011-04-01 09:30:00,31.42,31.44,31.07,31.12,776000.0,23.5466,23.5616,23.2843,23.3218,776000.0
2011-04-01 09:40:00,31.11,31.24,31.1,31.15,512100.0,23.3143,23.4117,23.3068,23.3443,512100.0
2011-04-01 09:50:00,31.15,31.32,31.14,31.25,563000.0,23.3443,23.4717,23.3368,23.4192,563000.0
2011-04-01 10:00:00,31.25,31.36,31.25,31.33,250700.0,23.4192,23.5016,23.4192,23.4792,250700.0
2011-04-01 10:10:00,31.33,31.41,31.26,31.36,408100.0,23.4792,23.5391,23.4267,23.5016,408100.0
2011-04-01 10:20:00,31.36,31.41,31.3,31.39,288800.0,23.5016,23.5391,23.4567,23.5241,288800.0
2011-04-01 10:30:00,31.38,31.45,31.37,31.43,429800.0,23.5166,23.5691,23.5091,23.5541,429800.0
2011-04-01 10:40:00,31.43,31.5,31.15,31.27,2266900.0,23.5541,23.6066,23.3443,23.4342,2266900.0
2011-04-01 10:50:00,31.28,31.34,31.17,31.22,1143300.0,23.4417,23.4866,23.3592,23.3967,1143300.0
2011-04-01 11:00:00,31.23,31.3,30.84,30.98,1230600.0,23.4042,23.4567,23.1119,23.2169,1230600.0
2011-04-01 11:10:00,30.98,31.21,30.98,31.12,736500.0,23.2169,23.3892,23.2169,23.3218,736500.0
2011-04-01 11:20:00,31.12,31.19,31.03,31.18,397700.0,23.3218,23.3742,23.2543,23.3667,397700.0
2011-04-01 11:30:00,31.17,31.55,31.17,31.53,728100.0,23.3592,23.644,23.3592,23.629,728100.0
2011-04-01 11:40:00,31.53,32.07,31.5,32.03,1522300.0,23.629,24.0337,23.6066,24.0037,1522300.0
2011-04-01 11:50:00,32.04,32.14,31.68,31.74,1522100.0,24.0112,24.0862,23.7414,23.7864,1522100.0
2011-04-01 12:00:00,31.74,32.21,31.69,32.19,1096700.0,23.7864,24.1386,23.7489,24.1236,1096700.0
2011-04-01 12:10:00,32.18,32.25,32.1,32.18,1205400.0,24.1162,24.1686,24.0562,24.1162,1205400.0
2011-04-01 12:20:00,32.18,32.36,32.18,32.19,1133400.0,24.1162,24.2511,24.1162,24.1236,1133400.0
2011-04-01 12:30:00,32.19,32.19,31.98,32.0,569800.0,24.1236,24.1236,23.9663,23.9813,569800.0
2011-04-01 12:40:00,32.0,32.09,31.94,32.0,274700.0,23.9813,24.0487,23.9363,23.9813,274700.0
2011-04-01 12:50:00,32.0,32.04,31.95,31.96,215300.0,23.9813,24.0112,23.9438,23.9513,215300.0
2011-04-01 13:00:00,31.96,32.09,31.95,32.09,438800.0,23.9513,24.0487,23.9438,24.0487,438800.0
2011-04-01 13:10:00,32.08,32.22,32.05,32.21,294000.0,24.0412,24.1461,24.0187,24.1386,294000.0
2011-04-01 13:20:00,32.21,32.3,32.2,32.3,363600.0,24.1386,24.2061,24.1311,24.2061,363600.0
2011-04-01 13:30:00,32.3,32.36,32.27,32.35,608300.0,24.2061,24.2511,24.1836,24.2436,608300.0
2011-04-01 13:40:00,32.35,32.4,32.35,32.38,543200.0,24.2436,24.281,24.2436,24.266,543200.0
2011-04-01 13:50:00,32.38,32.4,32.32,32.39,377000.0,24.266,24.281,24.2211,24.2735,377000.0
2011-04-01 14:00:00,32.38,32.49,32.36,32.46,559200.0,24.266,24.3485,24.2511,24.326,559200.0
2011-04-01 14:10:00,32.46,32.51,32.44,32.48,307700.0,24.326,24.3635,24.311,24.341,307700.0
2011-04-01 14:20:00,32.48,32.63,32.45,32.6,639300.0,24.341,24.4534,24.3185,24.4309,639300.0
2011-04-01 14:30:00,32.6,32.61,32.54,32.55,292900.0,24.4309,24.4384,24.3859,24.3934,292900.0
2011-04-01 14:40:00,32.55,32.59,32.23,32.26,910000.0,24.3934,24.4234,24.1536,24.1761,910000.0
2011-04-01 14:50:00,32.25,32.36,32.21,32.27,526800.0,24.1686,24.2511,24.1386,24.1836,526800.0
2011-04-01 15:00:00,32.25,32.3,32.18,32.2,461700.0,24.1686,24.2061,24.1162,24.1311,461700.0
2011-04-01 15:10:00,32.2,32.2,32.07,32.18,574300.0,24.1311,24.1311,24.0337,24.1162,574300.0
2011-04-01 15:20:00,32.19,32.36,32.11,32.32,521400.0,24.1236,24.2511,24.0637,24.2211,521400.0
2011-04-01 15:30:00,32.32,32.45,32.29,32.42,749500.0,24.2211,24.3185,24.1986,24.296,749500.0
2011-04-01 15:40:00,32.41,32.59,32.41,32.55,1081700.0,24.2885,24.4234,24.2885,24.3934,1081700.0
2011-04-01 15:50:00,32.55,32.57,32.32,32.41,1598300.0,24.3934,24.4084,24.2211,24.2885,1598300.0
2011-04-04 09:30:00,32.49,32.59,32.23,32.38,875700.0,24.3485,24.4234,24.1536,24.266,875700.0
2011-04-04 09:40:00,32.37,32.58,32.35,32.58,547900.0,24.2585,24.4159,24.2436,24.4159,547900.0
2011-04-04 09:50:00,32.58,32.7,32.47,32.51,716900.0,24.4159,24.5059,24.3335,24.3635,716900.0
2011-04-04 10:00:00,32.51,32.52,32.35,32.37,459800.0,24.3635,24.371,24.2436,24.2585,459800.0
2011-04-04 10:10:00,32.37,32.55,32.36,32.52,437200.0,24.2585,24.3934,24.2511,24.371,437200.0
2011-04-04 10:20:00,32.52,32.68,32.52,32.57,529000.0,24.371,24.4909,24.371,24.4084,529000.0
2011-04-04 10:30:00,32.57,32.67,32.49,32.49,312700.0,24.4084,24.4834,24.3485,24.3485,312700.0
2011-04-04 10:40:00,32.49,32.53,32.35,32.39,378400.0,24.3485,24.3785,24.2436,24.2735,378400.0
2011-04-04 10:50:00,32.39,32.48,32.35,32.35,319400.0,24.2735,24.341,24.2436,24.2436,319400.0
2011-04-04 11:00:00,32.35,32.52,32.35,32.45,632900.0,24.2436,24.371,24.2436,24.3185,632900.0
2011-04-04 11:10:00,32.45,32.51,32.38,32.44,343200.0,24.3185,24.3635,24.266,24.311,343200.0
2011-04-04 11:20:00,32.44,32.44,32.4,32.42,151200.0,24.311,24.311,24.281,24.296,151200.0
2011-04-04 11:30:00,32.43,32.46,32.35,32.41,297600.0,24.3035,24.326,24.2436,24.2885,297600.0
2011-04-04 11:40:00,32.4,32.41,32.36,32.38,183800.0,24.281,24.2885,24.2511,24.266,183800.0
2011-04-04 11:50:00,32.39,32.45,32.37,32.43,149800.0,24.2735,24.3185,24.2585,24.3035,149800.0
2011-04-04 12:00:00,32.43,32.45,32.37,32.37,111300.0,24.3035,24.3185,24.2585,24.2585,111300.0
2011-04-04 12:10:00,32.37,32.39,32.36,32.39,158800.0,24.2585,24.2735,24.2511,24.2735,158800.0
2011-04-04 12:20:00,32.39,32.4,32.37,32.39,104600.0,24.2735,24.281,24.2585,24.2735,104600.0
2011-04-04 12:30:00,32.38,32.42,32.37,32.38,174400.0,24.266,24.296,24.2585,24.266,174400.0
2011-04-04 12:40:00,32.38,32.39,32.2,32.3,490300.0,24.266,24.2735,24.1311,24.2061,490300.0
2011-04-04 12:50:00,32.3,32.32,32.26,32.29,202500.0,24.2061,24.2211,24.1761,24.1986,202500.0
2011-04-04 13:00:00,32.29,32.39,32.29,32.39,104600.0,24.1986,24.2735,24.1986,24.2735,104600.0
2011-04-04 13:10:00,32.38,32.47,32.36,32.47,121300.0,24.266,24.3335,24.2511,24.3335,121300.0
2011-04-04 13:20:00,32.47,32.54,32.44,32.53,159400.0,24.3335,24.3859,24.311,24.3785,159400.0
2011-04-04 13:30:00,32.54,32.6,32.5,32.57,192400.0,24.3859,24.4309,24.356,24.4084,192400.0
2011-04-04 13:40:00,32.56,32.6,32.48,32.5,144200.0,24.4009,24.4309,24.341,24.356,144200.0
2011-04-04 13:50:00,32.5,32.55,32.47,32.55,138500.0,24.356,24.3934,24.3335,24.3934,138500.0
2011-04-04 14:00:00,32.54,32.66,32.51,32.61,232500.0,24.3859,24.4759,24.3635,24.4384,232500.0
2011-04-04 14:10:00,32.61,32.65,32.53,32.58,132900.0,24.4384,24.4684,24.3785,24.4159,132900.0
2011-04-04 14:20:00,32.58,32.66,32.54,32.63,248700.0,24.4159,24.4759,24.3859,24.4534,248700.0
2011-04-04 14:30:00,32.63,32.7,32.62,32.7,146700.0,24.4534,24.5059,24.4459,24.5059,146700.0
2011-04-04 14:40:00,32.7,32.7,32.61,32.69,158600.0,24.5059,24.5059,24.4384,24.4984,158600.0
2011-04-04 14:50:00,32.69,32.72,32.64,32.65,315100.0,24.4984,24.5208,24.4609,24.4684,315100.0
2011-04-04 15:00:00,32.65,32.65,32.58,32.58,210900.0,24.4684,24.4684,24.4159,24.4159,210900.0
2011-04-04 15:10:00,32.57,32.62,32.54,32.6,157100.0,24.4084,24.4459,24.3859,24.4309,157100.0
2011-04-04 15:20:00,32.61,32.61,32.55,32.58,135600.0,24.4384,24.4384,24.3934,24.4159,135600.0
2011-04-04 15:30:00,32.57,32.57,32.41,32.43,388700.0,24.4084,24.4084,24.2885,24.3035,388700.0
2011-04-04 15:40:00,32.43,32.5,32.43,32.48,227500.0,24.3035,24.356,24.3035,24.341,227500.0
2011-04-04 15:50:00,32.47,32.48,32.36,32.41,508500.0,24.3335,24.341,24.2511,24.2885,508500.0
2011-04-05 09:30:00,32.32,32.39,32.32,32.37,226100.0,24.2211,24.2735,24.2211,24.2585,226100.0
2011-04-05 09:40:00,32.36,32.37,32.1,32.24,366200.0,24.2511,24.2585,24.0562,24.1611,366200.0
2011-04-05 09:50:00,32.24,32.31,32.19,32.22,271000.0,24.1611,24.2136,24.1236,24.1461,271000.0
2011-04-05 10:00:00,32.22,32.26,32.14,32.15,243200.0,24.1461,24.1761,24.0862,24.0937,243200.0
2011-04-05 10:10:00,32.15,32.3,32.15,32.28,210600.0,24.0937,24.2061,24.0937,24.1911,210600.0
2011-04-05 10:20:00,32.27,32.34,32.26,32.31,384000.0,24.1836,24.2361,24.1761,24.2136,384000.0
2011-04-05 10:30:00,32.32,32.33,32.29,32.29,219700.0,24.2211,24.2286,24.1986,24.1986,219700.0
2011-04-05 10:40:00,32.29,32.53,32.27,32.48,392700.0,24.1986,24.3785,24.1836,24.341,392700.0
2011-04-05 10:50:00,32.48,32.5,32.37,32.4,163100.0,24.341,24.356,24.2585,24.281,163100.0
2011-04-05 11:00:00,32.4,32.43,32.38,32.39,184600.0,24.281,24.3035,24.266,24.2735,184600.0
2011-04-05 11:10:00,32.39,32.53,32.36,32.4,302000.0,24.2735,24.3785,24.2511,24.281,302000.0
2011-04-05 11:20:00,32.4,32.47,32.39,32.4,323200.0,24.281,24.3335,24.2735,24.281,323200.0
2011-04-05 11:30:00,32.4,32.44,32.4,32.43,120100.0,24.281,24.311,24.281,24.3035,120100.0
2011-04-05 11:40:00,32.44,32.45,32.37,32.45,130600.0,24.311,24.3185,24.2585,24.3185,130600.0
2011-04-05 11:50:00,32.45,32.52,32.41,32.5,150600.0,24.3185,24.371,24.2885,24.356,150600.0
2011-04-05 12:00:00,32.5,32.5,32.48,32.49,150300.0,24.356,24.356,24.341,24.3485,150300.0
2011-04-05 12:10:00,32.5,32.51,32.49,32.5,54700.0,24.356,24.3635,24.3485,24.356,54700.0
2011-04-05 12:20:00,32.5,32.53,32.47,32.51,72000.0,24.356,24.3785,24.3335,24.3635,72000.0
2011-04-05 12:30:00,32.52,32.64,32.51,32.61,143500.0,24.371,24.4609,24.3635,24.4384,143500.0
2011-04-05 12:40:00,32.6,32.71,32.6,32.65,319100.0,24.4309,24.5133,24.4309,24.4684,319100.0
2011-04-05 12:50:00,32.65,32.67,32.59,32.67,73600.0,24.4684,24.4834,24.4234,24.4834,73600.0
2011-04-05 13:00:00,32.66,32.68,32.59,32.59,120000.0,24.4759,24.4909,24.4234,24.4234,120000.0
2011-04-05 13:10:00,32.59,32.65,32.58,32.61,138300.0,24.4234,24.4684,24.4159,24.4384,138300.0
2011-04-05 13:20:00,32.61,32.65,32.59,32.65,206500.0,24.4384,24.4684,24.4234,24.4684,206500.0
2011-04-05 13:30:00,32.65,32.73,32.64,32.73,174500.0,24.4684,24.5283,24.4609,24.5283,174500.0
2011-04-05 13:40:00,32.73,32.8,32.71,32.74,300800.0,24.5283,24.5808,24.5133,24.5358,300800.0
2011-04-05 13:50:00,32.75,32.76,32.66,32.66,103100.0,24.5433,24.5508,24.4759,24.4759,103100.0
2011-04-05 14:00:00,32.66,32.71,32.6,32.67,166400.0,24.4759,24.5133,24.4309,24.4834,166400.0
2011-04-05 14:10:00,32.68,32.76,32.65,32.7,203800.0,24.4909,24.5508,24.4684,24.5059,203800.0
2011-04-05 14:20:00,32.7,32.7,32.68,32.69,100800.0,24.5059,24.5059,24.4909,24.4984,100800.0
2011-04-05 14:30:00,32.68,32.8,32.68,32.75,341600.0,24.4909,24.5808,24.4909,24.5433,341600.0
2011-04-05 14:40:00,32.75,32.78,32.68,32.73,266700.0,24.5433,24.5658,24.4909,24.5283,266700.0
2011-04-05 14:50:00,32.73,32.79,32.73,32.76,283400.0,24.5283,24.5733,24.5283,24.5508,283400.0
2011-04-05 15:00:00,32.77,32.81,32.67,32.67,275900.0,24.5583,24.5883,24.4834,24.4834,275900.0
2011-04-05 15:10:00,32.68,32.69,32.6,32.61,217500.0,24.4909,24.4984,24.4309,24.4384,217500.0
2011-04-05 15:20:00,32.61,32.65,32.59,32.6,131900.0,24.4384,24.4684,24.4234,24.4309,131900.0
2011-04-05 15:30:00,32.6,32.64,32.51,32.6,313800.0,24.4309,24.4609,24.3635,24.4309,313800.0
2011-04-05 15:40:00,32.6,32.81,32.59,32.8,522400.0,24.4309,24.5883,24.4234,24.5808,522400.0
2011-04-05 15:50:00,32.79,32.87,32.76,32.87,845200.0,24.5733,24.6333,24.5508,24.6333,845200.0
2011-04-06 09:30:00,33.0,33.25,32.98,33.24,736200.0,24.7307,24.918,24.7157,24.9105,736200.0
2011-04-06 09:40:00,33.22,33.28,33.09,33.18,703300.0,24.8955,24.9405,24.7981,24.8656,703300.0
2011-04-06 09:50:00,33.17,33.2,33.12,33.12,276000.0,24.8581,24.8806,24.8206,24.8206,276000.0
2011-04-06 10:00:00,33.13,33.13,32.89,32.89,461800.0,24.8281,24.8281,24.6482,24.6482,461800.0
2011-04-06 10:10:00,32.9,32.95,32.81,32.85,205000.0,24.6557,24.6932,24.5883,24.6183,205000.0
2011-04-06 10:20:00,32.85,32.91,32.81,32.9,315900.0,24.6183,24.6632,24.5883,24.6557,315900.0
2011-04-06 10:30:00,32.9,32.91,32.8,32.82,257000.0,24.6557,24.6632,24.5808,24.5958,257000.0
2011-04-06 10:40:00,32.82,32.85,32.78,32.83,223600.0,24.5958,24.6183,24.5658,24.6033,223600.0
2011-04-06 10:50:00,32.83,32.84,32.71,32.75,166800.0,24.6033,24.6108,24.5133,24.5433,166800.0
2011-04-06 11:00:00,32.74,32.75,32.6,32.61,213800.0,24.5358,24.5433,24.4309,24.4384,213800.0
2011-04-06 11:10:00,32.61,32.68,32.56,32.66,196400.0,24.4384,24.4909,24.4009,24.4759,196400.0
2011-04-06 11:20:00,32.66,32.77,32.64,32.73,141100.0,24.4759,24.5583,24.4609,24.5283,141100.0
2011-04-06 11:30:00,32.74,32.78,32.59,32.63,97000.0,24.5358,24.5658,24.4234,24.4534,97000.0
2011-04-06 11:40:00,32.63,32.69,32.58,32.61,118300.0,24.4534,24.4984,24.4159,24.4384,118300.0
2011-04-06 11:50:00,32.62,32.64,32.6,32.6,77200.0,24.4459,24.4609,24.4309,24.4309,77200.0
2011-04-06 12:00:00,32.6,32.64,32.6,32.62,112900.0,24.4309,24.4609,24.4309,24.4459,112900.0
2011-04-06 12:10:00,32.62,32.68,32.6,32.61,68000.0,24.4459,24.4909,24.4309,24.4384,68000.0
2011-04-06 12:20:00,32.61,32.63,32.6,32.61,86600.0,24.4384,24.4534,24.4309,24.4384,86600.0
2011-04-06 12:30:00,32.61,32.62,32.52,32.55,113000.0,24.4384,24.4459,24.371,24.3934,113000.0
2011-04-06 12:40:00,32.55,32.57,32.52,32.53,87600.0,24.3934,24.4084,24.371,24.3785,87600.0
2011-04-06 12:50:00,32.53,32.6,32.53,32.55,70600.0,24.3785,24.4309,24.3785,24.3934,70600.0
2011-04-06 13:00:00,32.56,32.56,32.53,32.54,44200.0,24.4009,24.4009,24.3785,24.3859,44200.0
2011-04-06 13:10:00,32.53,32.61,32.53,32.57,120600.0,24.3785,24.4384,24.3785,24.4084,120600.0
2011-04-06 13:20:00,32.57,32.6,32.55,32.6,84900.0,24.4084,24.4309,24.3934,24.4309,84900.0
2011-04-06 13:30:00,32.59,32.6,32.55,32.57,92200.0,24.4234,24.4309,24.3934,24.4084,92200.0
2011-04-06 13:40:00,32.57,32.63,32.57,32.57,75700.0,24.4084,24.4534,24.4084,24.4084,75700.0
2011-04-06 13:50:00,32.57,32.65,32.57,32.65,87300.0,24.4084,24.4684,24.4084,24.4684,87300.0
2011-04-06 14:00:00,32.65,32.68,32.64,32.68,53900.0,24.4684,24.4909,24.4609,24.4909,53900.0
2011-04-06 14:10:00,32.68,32.73,32.66,32.7,101800.0,24.4909,24.5283,24.4759,24.5059,101800.0
2011-04-06 14:20:00,32.7,32.75,32.68,32.74,102500.0,24.5059,24.5433,24.4909,24.5358,102500.0
2011-04-06 14:30:00,32.74,32.77,32.72,32.72,106300.0,24.5358,24.5583,24.5208,24.5208,106300.0
2011-04-06 14:40:00,32.73,32.79,32.71,32.74,107900.0,24.5283,24.5733,24.5133,24.5358,107900.0
2011-04-06 14:50:00,32.74,32.77,32.73,32.76,72800.0,24.5358,24.5583,24.5283,24.5508,72800.0
2011-04-06 15:00:00,32.76,32.8,32.74,32.75,140900.0,24.5508,24.5808,24.5358,24.5433,140900.0
2011-04-06 15:10:00,32.76,32.83,32.75,32.82,146800.0,24.5508,24.6033,24.5433,24.5958,146800.0
2011-04-06 15:20:00,32.82,32.83,32.8,32.8,166900.0,24.5958,24.6033,24.5808,24.5808,166900.0
2011-04-06 15:30:00,32.8,32.87,32.8,32.82,207700.0,24.5808,24.6333,24.5808,24.5958,207700.0
2011-04-06 15:40:00,32.83,32.89,32.82,32.89,411600.0,24.6033,24.6482,24.5958,24.6482,411600.0
2011-04-06 15:50:00,32.89,32.96,32.82,32.86,735400.0,24.6482,24.7007,24.5958,24.6258,735400.0
2011-04-07 09:30:00,32.73,32.84,32.53,32.53,462900.0,24.5283,24.6108,24.3785,24.3785,462900.0
2011-04-07 09:40:00,32.53,32.66,32.4,32.44,868400.0,24.3785,24.4759,24.281,24.311,868400.0
2011-04-07 09:50:00,32.44,32.56,32.33,32.36,514600.0,24.311,24.4009,24.2286,24.2511,514600.0
2011-04-07 10:00:00,32.36,32.55,32.36,32.43,414500.0,24.2511,24.3934,24.2511,24.3035,414500.0
2011-04-07 10:10:00,32.44,32.45,32.28,32.31,259300.0,24.311,24.3185,24.1911,24.2136,259300.0
2011-04-07 10:20:00,32.3,32.4,32.29,32.3,264100.0,24.2061,24.281,24.1986,24.2061,264100.0
2011-04-07 10:30:00,32.31,32.36,32.24,32.26,317200.0,24.2136,24.2511,24.1611,24.1761,317200.0
2011-04-07 10:40:00,32.25,32.35,32.07,32.31,463300.0,24.1686,24.2436,24.0337,24.2136,463300.0
2011-04-07 10:50:00,32.32,32.41,32.3,32.36,306800.0,24.2211,24.2885,24.2061,24.2511,306800.0
2011-04-07 11:00:00,32.35,32.39,32.26,32.35,274700.0,24.2436,24.2735,24.1761,24.2436,274700.0
2011-04-07 11:10:00,32.36,32.39,32.3,32.34,132500.0,24.2511,24.2735,24.2061,24.2361,132500.0
2011-04-07 11:20:00,32.35,32.4,32.32,32.34,120200.0,24.2436,24.281,24.2211,24.2361,120200.0
2011-04-07 11:30:00,32.34,32.37,32.25,32.36,160300.0,24.2361,24.2585,24.1686,24.2511,160300.0
2011-04-07 11:40:00,32.35,32.43,32.31,32.43,177900.0,24.2436,24.3035,24.2136,24.3035,177900.0
2011-04-07 11:50:00,32.43,32.5,32.38,32.5,276600.0,24.3035,24.356,24.266,24.356,276600.0
2011-04-07 12:00:00,32.51,32.51,32.42,32.51,180100.0,24.3635,24.3635,24.296,24.3635,180100.0
2011-04-07 12:10:00,32.51,32.62,32.51,32.57,224300.0,24.3635,24.4459,24.3635,24.4084,224300.0
2011-04-07 12:20:00,32.58,32.59,32.48,32.5,94900.0,24.4159,24.4234,24.341,24.356,94900.0
2011-04-07 12:30:00,32.5,32.62,32.48,32.62,240700.0,24.356,24.4459,24.341,24.4459,240700.0
2011-04-07 12:40:00,32.62,32.65,32.55,32.55,171900.0,24.4459,24.4684,24.3934,24.3934,171900.0
2011-04-07 12:50:00,32.56,32.62,32.54,32.58,163600.0,24.4009,24.4459,24.3859,24.4159,163600.0
2011-04-07 13:00:00,32.57,32.57,32.48,32.5,159200.0,24.4084,24.4084,24.341,24.356,159200.0
2011-04-07 13:10:00,32.5,32.51,32.43,32.46,160300.0,24.356,24.3635,24.3035,24.326,160300.0
2011-04-07 13:20:00,32.46,32.5,32.44,32.45,110000.0,24.326,24.356,24.311,24.3185,110000.0
2011-04-07 13:30:00,32.45,32.48,32.44,32.45,126500.0,24.3185,24.341,24.311,24.3185,126500.0
2011-04-07 13:40:00,32.45,32.48,32.38,32.46,145800.0,24.3185,24.341,24.266,24.326,145800.0
2011-04-07 13:50:00,32.46,32.48,32.41,32.45,193300.0,24.326,24.341,24.2885,24.3185,193300.0
2011-04-07 14:00:00,32.45,32.47,32.43,32.45,193800.0,24.3185,24.3335,24.3035,24.3185,193800.0
2011-04-07 14:10:00,32.45,32.48,32.45,32.48,68200.0,24.3185,24.341,24.3185,24.341,68200.0
2011-04-07 14:20:00,32.48,32.49,32.41,32.41,192400.0,24.341,24.3485,24.2885,24.2885,192400.0
2011-04-07 14:30:00,32.41,32.45,32.36,32.4,204100.0,24.2885,24.3185,24.2511,24.281,204100.0
2011-04-07 14:40:00,32.39,32.45,32.35,32.37,215600.0,24.2735,24.3185,24.2436,24.2585,215600.0
2011-04-07 14:50:00,32.37,32.43,32.36,32.4,147500.0,24.2585,24.3035,24.2511,24.281,147500.0
2011-04-07 15:00:00,32.4,32.41,32.38,32.4,106400.0,24.281,24.2885,24.266,24.281,106400.0
2011-04-07 15:10:00,32.4,32.43,32.38,32.4,207700.0,24.281,24.3035,24.266,24.281,207700.0
2011-04-07 15:20:00,32.4,32.43,32.32,32.33,324400.0,24.281,24.3035,24.2211,24.2286,324400.0
2011-04-07 15:30:00,32.33,32.41,32.32,32.38,616700.0,24.2286,24.2885,24.2211,24.266,616700.0
2011-04-07 15:40:00,32.38,32.4,32.31,32.35,529800.0,24.266,24.281,24.2136,24.2436,529800.0
2011-04-07 15:50:00,32.35,32.36,32.23,32.3,873100.0,24.2436,24.2511,24.1536,24.2061,873100.0
2011-04-08 09:30:00,32.4,32.75,32.31,32.7,538600.0,24.281,24.5433,24.2136,24.5059,538600.0
2011-04-08 09:40:00,32.7,32.71,32.34,32.37,571800.0,24.5059,24.5133,24.2361,24.2585,571800.0
2011-04-08 09:50:00,32.39,32.39,32.26,32.27,654500.0,24.2735,24.2735,24.1761,24.1836,654500.0
2011-04-08 10:00:00,32.28,32.31,32.1,32.1,368000.0,24.1911,24.2136,24.0562,24.0562,368000.0
2011-04-08 10:10:00,32.11,32.27,32.05,32.12,664100.0,24.0637,24.1836,24.0187,24.0712,664100.0
2011-04-08 10:20:00,32.12,32.14,32.0,32.01,359300.0,24.0712,24.0862,23.9813,23.9888,359300.0
2011-04-08 10:30:00,32.0,32.06,31.88,31.96,511700.0,23.9813,24.0262,23.8913,23.9513,511700.0
2011-04-08 10:40:00,31.95,31.96,31.87,31.91,401900.0,23.9438,23.9513,23.8838,23.9138,401900.0
2011-04-08 10:50:00,31.9,31.95,31.85,31.95,372600.0,23.9063,23.9438,23.8688,23.9438,372600.0
2011-04-08 11:00:00,31.95,31.95,31.85,31.9,310100.0,23.9438,23.9438,23.8688,23.9063,310100.0
2011-04-08 11:10:00,31.9,31.91,31.86,31.89,205300.0,23.9063,23.9138,23.8763,23.8988,205300.0
2011-04-08 11:20:00,31.88,31.89,31.83,31.86,373500.0,23.8913,23.8988,23.8539,23.8763,373500.0
2011-04-08 11:30:00,31.86,32.02,31.85,32.0,256000.0,23.8763,23.9962,23.8688,23.9813,256000.0
2011-04-08 11:40:00,32.0,32.02,31.93,31.97,397400.0,23.9813,23.9962,23.9288,23.9588,397400.0
2011-04-08 11:50:00,31.96,31.98,31.86,31.87,322000.0,23.9513,23.9663,23.8763,23.8838,322000.0
2011-04-08 12:00:00,31.88,31.88,31.83,31.86,254700.0,23.8913,23.8913,23.8539,23.8763,254700.0
2011-04-08 12:10:00,31.86,31.92,31.84,31.9,193400.0,23.8763,23.9213,23.8614,23.9063,193400.0
2011-04-08 12:20:00,31.9,31.9,31.82,31.83,241200.0,23.9063,23.9063,23.8464,23.8539,241200.0
2011-04-08 12:30:00,31.82,31.84,31.75,31.77,260700.0,23.8464,23.8614,23.7939,23.8089,260700.0
2011-04-08 12:40:00,31.78,31.78,31.62,31.62,298700.0,23.8164,23.8164,23.6965,23.6965,298700.0
2011-04-08 12:50:00,31.62,31.67,31.53,31.67,329400.0,23.6965,23.734,23.629,23.734,329400.0
2011-04-08 13:00:00,31.67,31.7,31.52,31.67,298700.0,23.734,23.7564,23.6215,23.734,298700.0
2011-04-08 13:10:00,31.66,31.73,31.65,31.68,153500.0,23.7265,23.7789,23.719,23.7414,153500.0
2011-04-08 13:20:00,31.68,31.71,31.63,31.65,199100.0,23.7414,23.7639,23.704,23.719,199100.0
2011-04-08 13:30:00,31.64,31.65,31.56,31.57,187500.0,23.7115,23.719,23.6515,23.659,187500.0
2011-04-08 13:40:00,31.56,31.63,31.55,31.6,181000.0,23.6515,23.704,23.644,23.6815,181000.0
2011-04-08 13:50:00,31.6,31.61,31.53,31.59,202800.0,23.6815,23.689,23.629,23.674,202800.0
2011-04-08 14:00:00,31.58,31.67,31.56,31.65,231000.0,23.6665,23.734,23.6515,23.719,231000.0
2011-04-08 14:10:00,31.65,31.67,31.59,31.62,141000.0,23.719,23.734,23.674,23.6965,141000.0
2011-04-08 14:20:00,31.61,31.64,31.58,31.6,243900.0,23.689,23.7115,23.6665,23.6815,243900.0
2011-04-08 14:30:00,31.61,31.64,31.56,31.57,178400.0,23.689,23.7115,23.6515,23.659,178400.0
2011-04-08 14:40:00,31.57,31.59,31.49,31.51,431700.0,23.659,23.674,23.5991,23.614,431700.0
2011-04-08 14:50:00,31.5,31.54,31.48,31.5,328800.0,23.6066,23.6365,23.5916,23.6066,328800.0
2011-04-08 15:00:00,31.51,31.57,31.47,31.56,401700.0,23.614,23.659,23.5841,23.6515,401700.0
2011-04-08 15:10:00,31.56,31.64,31.56,31.62,396300.0,23.6515,23.7115,23.6515,23.6965,396300.0
2011-04-08 15:20:00,31.61,31.66,31.52,31.58,384500.0,23.689,23.7265,23.6215,23.6665,384500.0
2011-04-08 15:30:00,31.57,31.61,31.38,31.39,516300.0,23.659,23.689,23.5166,23.5241,516300.0
2011-04-08 15:40:00,31.39,31.48,31.35,31.36,662600.0,23.5241,23.5916,23.4941,23.5016,662600.0
2011-04-08 15:50:00,31.37,31.56,31.33,31.55,2054000.0,23.5091,23.6515,23.4792,23.644,2054000.0
2011-04-11 09:30:00,31.37,31.45,30.99,31.0,1124100.0,23.5091,23.5691,23.2244,23.2318,1124100.0
2011-04-11 09:40:00,30.99,31.07,30.75,31.0,997800.0,23.2244,23.2843,23.0445,23.2318,997800.0
2011-04-11 09:50:00,31.0,31.1,30.99,31.01,614900.0,23.2318,23.3068,23.2244,23.2393,614900.0
2011-04-11 10:00:00,31.01,31.09,30.85,30.86,510700.0,23.2393,23.2993,23.1194,23.1269,510700.0
2011-04-11 10:10:00,30.85,30.86,30.66,30.81,920600.0,23.1194,23.1269,22.977,23.0895,920600.0
2011-04-11 10:20:00,30.81,30.93,30.79,30.92,408800.0,23.0895,23.1794,23.0745,23.1719,408800.0
2011-04-11 10:30:00,30.92,30.94,30.82,30.88,264200.0,23.1719,23.1869,23.097,23.1419,264200.0
2011-04-11 10:40:00,30.88,30.91,30.8,30.84,288100.0,23.1419,23.1644,23.082,23.1119,288100.0
2011-04-11 10:50:00,30.84,30.87,30.8,30.82,152400.0,23.1119,23.1344,23.082,23.097,152400.0
2011-04-11 11:00:00,30.82,30.85,30.8,30.82,207200.0,23.097,23.1194,23.082,23.097,207200.0
2011-04-11 11:10:00,30.83,30.87,30.74,30.86,233100.0,23.1044,23.1344,23.037,23.1269,233100.0
2011-04-11 11:20:00,30.86,30.91,30.81,30.82,191100.0,23.1269,23.1644,23.0895,23.097,191100.0
2011-04-11 11:30:00,30.82,30.88,30.76,30.82,143800.0,23.097,23.1419,23.052,23.097,143800.0
2011-04-11 11:40:00,30.83,30.83,30.61,30.72,417500.0,23.1044,23.1044,22.9396,23.022,417500.0
2011-04-11 11:50:00,30.72,30.79,30.67,30.67,174200.0,23.022,23.0745,22.9845,22.9845,174200.0
2011-04-11 12:00:00,30.67,30.67,30.6,30.62,394000.0,22.9845,22.9845,22.9321,22.9471,394000.0
2011-04-11 12:10:00,30.62,30.65,30.55,30.6,418100.0,22.9471,22.9696,22.8946,22.9321,418100.0
2011-04-11 12:20:00,30.61,30.7,30.6,30.65,201300.0,22.9396,23.007,22.9321,22.9696,201300.0
2011-04-11 12:30:00,30.66,30.67,30.6,30.62,241300.0,22.977,22.9845,22.9321,22.9471,241300.0
2011-04-11 12:40:00,30.62,30.64,30.6,30.61,150800.0,22.9471,22.9621,22.9321,22.9396,150800.0
2011-04-11 12:50:00,30.61,30.79,30.61,30.75,253600.0,22.9396,23.0745,22.9396,23.0445,253600.0
2011-04-11 13:00:00,30.75,30.76,30.65,30.69,281300.0,23.0445,23.052,22.9696,22.9995,281300.0
2011-04-11 13:10:00,30.7,30.7,30.62,30.69,229600.0,23.007,23.007,22.9471,22.9995,229600.0
2011-04-11 13:20:00,30.69,30.71,30.62,30.68,201300.0,22.9995,23.0145,22.9471,22.992,201300.0
2011-04-11 13:30:00,30.68,30.78,30.65,30.72,488800.0,22.992,23.067,22.9696,23.022,488800.0
2011-04-11 13:40:00,30.72,30.74,30.64,30.65,176600.0,23.022,23.037,22.9621,22.9696,176600.0
2011-04-11 13:50:00,30.65,30.68,30.6,30.63,413600.0,22.9696,22.992,22.9321,22.9546,413600.0
2011-04-11 14:00:00,30.63,30.7,30.56,30.62,293300.0,22.9546,23.007,22.9021,22.9471,293300.0
2011-04-11 14:10:00,30.61,30.66,30.59,30.64,235300.0,22.9396,22.977,22.9246,22.9621,235300.0
2011-04-11 14:20:00,30.64,30.67,30.59,30.62,215100.0,22.9621,22.9845,22.9246,22.9471,215100.0
2011-04-11 14:30:00,30.62,30.62,30.59,30.61,216700.0,22.9471,22.9471,22.9246,22.9396,216700.0
2011-04-11 14:40:00,30.61,30.72,30.59,30.72,321200.0,22.9396,23.022,22.9246,23.022,321200.0
2011-04-11 14:50:00,30.71,30.74,30.6,30.63,291800.0,23.0145,23.037,22.9321,22.9546,291800.0
2011-04-11 15:00:00,30.64,30.65,30.57,30.58,439800.0,22.9621,22.9696,22.9096,22.9171,439800.0
2011-04-11 15:10:00,30.59,30.64,30.55,30.61,333500.0,22.9246,22.9621,22.8946,22.9396,333500.0
2011-04-11 15:20:00,30.61,30.7,30.58,30.67,240600.0,22.9396,23.007,22.9171,22.9845,240600.0
2011-04-11 15:30:00,30.67,30.67,30.62,30.66,309600.0,22.9845,22.9845,22.9471,22.977,309600.0
2011-04-11 15:40:00,30.67,30.76,30.64,30.73,544900.0,22.9845,23.052,22.9621,23.0295,544900.0
2011-04-11 15:50:00,30.73,30.77,30.72,30.76,721300.0,23.0295,23.0595,23.022,23.052,721300.0
2011-04-12 09:30:00,30.43,30.55,30.27,30.51,863300.0,22.8047,22.8946,22.6848,22.8646,863300.0
2011-04-12 09:40:00,30.48,30.58,30.45,30.46,419500.0,22.8422,22.9171,22.8197,22.8272,419500.0
2011-04-12 09:50:00,30.46,30.5,30.22,30.25,733500.0,22.8272,22.8571,22.6473,22.6698,733500.0
2011-04-12 10:00:00,30.25,30.35,30.12,30.17,989000.0,22.6698,22.7447,22.5724,22.6098,989000.0
2011-04-12 10:10:00,30.16,30.26,30.1,30.19,782800.0,22.6023,22.6773,22.5574,22.6248,782800.0
2011-04-12 10:20:00,30.19,30.39,30.19,30.36,665500.0,22.6248,22.7747,22.6248,22.7522,665500.0
2011-04-12 10:30:00,30.36,30.38,30.25,30.34,495200.0,22.7522,22.7672,22.6698,22.7372,495200.0
2011-04-12 10:40:00,30.34,30.37,30.29,30.32,332200.0,22.7372,22.7597,22.6998,22.7222,332200.0
2011-04-12 10:50:00,30.33,30.42,30.33,30.38,410200.0,22.7297,22.7972,22.7297,22.7672,410200.0
2011-04-12 11:00:00,30.37,30.55,30.37,30.46,381000.0,22.7597,22.8946,22.7597,22.8272,381000.0
2011-04-12 11:10:00,30.46,30.48,30.33,30.48,1017500.0,22.8272,22.8422,22.7297,22.8422,1017500.0
2011-04-12 11:20:00,30.48,30.7,30.43,30.69,443300.0,22.8422,23.007,22.8047,22.9995,443300.0
2011-04-12 11:30:00,30.69,30.95,30.65,30.93,1150600.0,22.9995,23.1944,22.9696,23.1794,1150600.0
2011-04-12 11:40:00,30.92,30.92,30.8,30.84,1210500.0,23.1719,23.1719,23.082,23.1119,1210500.0
2011-04-12 11:50:00,30.84,30.85,30.76,30.8,354000.0,23.1119,23.1194,23.052,23.082,354000.0
2011-04-12 12:00:00,30.81,30.85,30.77,30.79,234800.0,23.0895,23.1194,23.0595,23.0745,234800.0
2011-04-12 12:10:00,30.78,30.85,30.78,30.79,251500.0,23.067,23.1194,23.067,23.0745,251500.0
2011-04-12 12:20:00,30.8,30.86,30.79,30.81,358400.0,23.082,23.1269,23.0745,23.0895,358400.0
2011-04-12 12:30:00,30.82,30.85,30.77,30.84,275600.0,23.097,23.1194,23.0595,23.1119,275600.0
2011-04-12 12:40:00,30.83,31.03,30.79,31.02,718000.0,23.1044,23.2543,23.0745,23.2468,718000.0
2011-04-12 12:50:00,31.01,31.07,30.97,31.07,235600.0,23.2393,23.2843,23.2094,23.2843,235600.0
2011-04-12 13:00:00,31.06,31.15,31.0,31.04,480400.0,23.2768,23.3443,23.2318,23.2618,480400.0
2011-04-12 13:10:00,31.03,31.07,31.0,31.06,191000.0,23.2543,23.2843,23.2318,23.2768,191000.0
2011-04-12 13:20:00,31.06,31.08,31.03,31.07,252800.0,23.2768,23.2918,23.2543,23.2843,252800.0
2011-04-12 13:30:00,31.07,31.22,31.04,31.18,483000.0,23.2843,23.3967,23.2618,23.3667,483000.0
2011-04-12 13:40:00,31.17,31.28,31.15,31.26,518600.0,23.3592,23.4417,23.3443,23.4267,518600.0
2011-04-12 13:50:00,31.26,31.34,31.19,31.22,570800.0,23.4267,23.4866,23.3742,23.3967,570800.0
2011-04-12 14:00:00,31.21,31.34,31.18,31.3,509800.0,23.3892,23.4866,23.3667,23.4567,509800.0
2011-04-12 14:10:00,31.29,31.33,31.2,31.21,244100.0,23.4492,23.4792,23.3817,23.3892,244100.0
2011-04-12 14:20:00,31.21,31.22,31.06,31.13,307900.0,23.3892,23.3967,23.2768,23.3293,307900.0
2011-04-12 14:30:00,31.14,31.15,30.96,30.98,296600.0,23.3368,23.3443,23.2019,23.2169,296600.0
2011-04-12 14:40:00,30.98,31.04,30.96,30.98,328100.0,23.2169,23.2618,23.2019,23.2169,328100.0
2011-04-12 14:50:00,30.99,31.01,30.94,30.96,211000.0,23.2244,23.2393,23.1869,23.2019,211000.0
2011-04-12 15:00:00,30.96,31.09,30.95,31.05,271000.0,23.2019,23.2993,23.1944,23.2693,271000.0
2011-04-12 15:10:00,31.06,31.11,31.0,31.09,328900.0,23.2768,23.3143,23.2318,23.2993,328900.0
2011-04-12 15:20:00,31.1,31.1,30.95,30.99,306000.0,23.3068,23.3068,23.1944,23.2244,306000.0
2011-04-12 15:30:00,30.98,31.1,30.98,31.07,324300.0,23.2169,23.3068,23.2169,23.2843,324300.0
2011-04-12 15:40:00,31.06,31.16,31.06,31.15,423400.0,23.2768,23.3518,23.2768,23.3443,423400.0
2011-04-12 15:50:00,31.14,31.22,31.12,31.16,624800.0,23.3368,23.3967,23.3218,23.3518,624800.0
2011-04-13 09:30:00,31.23,31.32,31.05,31.13,544000.0,23.4042,23.4717,23.2693,23.3293,544000.0
2011-04-13 09:40:00,31.14,31.15,30.84,30.89,378200.0,23.3368,23.3443,23.1119,23.1494,378200.0
2011-04-13 09:50:00,30.91,31.0,30.86,30.88,249500.0,23.1644,23.2318,23.1269,23.1419,249500.0
2011-04-13 10:00:00,30.88,30.89,30.79,30.8,278700.0,23.1419,23.1494,23.0745,23.082,278700.0
2011-04-13 10:10:00,30.8,30.99,30.8,30.96,219700.0,23.082,23.2244,23.082,23.2019,219700.0
2011-04-13 10:20:00,30.95,30.99,30.92,30.99,345200.0,23.1944,23.2244,23.1719,23.2244,345200.0
2011-04-13 10:30:00,30.99,31.04,30.9,30.9,255600.0,23.2244,23.2618,23.1569,23.1569,255600.0
2011-04-13 10:40:00,30.91,31.05,30.86,31.02,257700.0,23.1644,23.2693,23.1269,23.2468,257700.0
2011-04-13 10:50:00,31.03,31.05,30.94,30.94,160900.0,23.2543,23.2693,23.1869,23.1869,160900.0
2011-04-13 11:00:00,30.93,30.93,30.79,30.85,390500.0,23.1794,23.1794,23.0745,23.1194,390500.0
2011-04-13 11:10:00,30.85,30.9,30.75,30.88,377400.0,23.1194,23.1569,23.0445,23.1419,377400.0
2011-04-13 11:20:00,30.88,30.93,30.83,30.92,234300.0,23.1419,23.1794,23.1044,23.1719,234300.0
2011-04-13 11:30:00,30.92,30.96,30.76,30.77,239600.0,23.1719,23.2019,23.052,23.0595,239600.0
2011-04-13 11:40:00,30.76,30.8,30.75,30.79,195900.0,23.052,23.082,23.0445,23.0745,195900.0
2011-04-13 11:50:00,30.8,30.83,30.71,30.78,435500.0,23.082,23.1044,23.0145,23.067,435500.0
2011-04-13 12:00:00,30.77,30.84,30.72,30.75,363700.0,23.0595,23.1119,23.022,23.0445,363700.0
2011-04-13 12:10:00,30.76,30.78,30.71,30.76,178500.0,23.052,23.067,23.0145,23.052,178500.0
2011-04-13 12:20:00,30.76,30.77,30.68,30.7,312400.0,23.052,23.0595,22.992,23.007,312400.0
2011-04-13 12:30:00,30.69,30.7,30.59,30.63,456200.0,22.9995,23.007,22.9246,22.9546,456200.0
2011-04-13 12:40:00,30.62,30.63,30.59,30.61,257000.0,22.9471,22.9546,22.9246,22.9396,257000.0
2011-04-13 12:50:00,30.61,30.66,30.6,30.65,320700.0,22.9396,22.977,22.9321,22.9696,320700.0
2011-04-13 13:00:00,30.65,30.75,30.64,30.65,184200.0,22.9696,23.0445,22.9621,22.9696,184200.0
2011-04-13 13:10:00,30.65,30.74,30.65,30.68,183700.0,22.9696,23.037,22.9696,22.992,183700.0
2011-04-13 13:20:00,30.68,30.75,30.66,30.7,149000.0,22.992,23.0445,22.977,23.007,149000.0
2011-04-13 13:30:00,30.7,30.71,30.67,30.68,158200.0,23.007,23.0145,22.9845,22.992,158200.0
2011-04-13 13:40:00,30.68,30.77,30.67,30.73,325700.0,22.992,23.0595,22.9845,23.0295,325700.0
2011-04-13 13:50:00,30.72,30.73,30.6,30.62,213500.0,23.022,23.0295,22.9321,22.9471,213500.0
2011-04-13 14:00:00,30.62,30.68,30.62,30.66,200800.0,22.9471,22.992,22.9471,22.977,200800.0
2011-04-13 14:10:00,30.67,30.67,30.6,30.64,170900.0,22.9845,22.9845,22.9321,22.9621,170900.0
2011-04-13 14:20:00,30.64,30.66,30.59,30.6,288000.0,22.9621,22.977,22.9246,22.9321,288000.0
2011-04-13 14:30:00,30.61,30.66,30.59,30.6,413200.0,22.9396,22.977,22.9246,22.9321,413200.0
2011-04-13 14:40:00,30.61,30.66,30.6,30.64,267000.0,22.9396,22.977,22.9321,22.9621,267000.0
2011-04-13 14:50:00,30.63,30.7,30.62,30.64,270600.0,22.9546,23.007,22.9471,22.9621,270600.0
2011-04-13 15:00:00,30.64,30.71,30.61,30.7,345300.0,22.9621,23.0145,22.9396,23.007,345300.0
2011-04-13 15:10:00,30.7,30.75,30.67,30.74,226600.0,23.007,23.0445,22.9845,23.037,226600.0
2011-04-13 15:20:00,30.74,30.82,30.71,30.8,230800.0,23.037,23.097,23.0145,23.082,230800.0
2011-04-13 15:30:00,30.79,30.83,30.78,30.81,239800.0,23.0745,23.1044,23.067,23.0895,239800.0
2011-04-13 15:40:00,30.81,30.91,30.81,30.9,374500.0,23.0895,23.1644,23.0895,23.1569,374500.0
2011-04-13 15:50:00,30.9,30.93,30.84,30.89,732200.0,23.1569,23.1794,23.1119,23.1494,732200.0
2011-04-14 09:30:00,30.6,30.86,30.58,30.65,383900.0,22.9321,23.1269,22.9171,22.9696,383900.0
2011-04-14 09:40:00,30.64,30.74,30.45,30.49,290800.0,22.9621,23.037,22.8197,22.8496,290800.0
2011-04-14 09:50:00,30.5,30.65,30.46,30.62,303000.0,22.8571,22.9696,22.8272,22.9471,303000.0
2011-04-14 10:00:00,30.61,30.67,30.48,30.5,339600.0,22.9396,22.9845,22.8422,22.8571,339600.0
2011-04-14 10:10:00,30.51,30.58,30.48,30.53,317900.0,22.8646,22.9171,22.8422,22.8796,317900.0
2011-04-14 10:20:00,30.53,30.66,30.52,30.61,212300.0,22.8796,22.977,22.8721,22.9396,212300.0
2011-04-14 10:30:00,30.61,30.65,30.57,30.61,281500.0,22.9396,22.9696,22.9096,22.9396,281500.0
2011-04-14 10:40:00,30.6,30.6,30.52,30.58,217700.0,22.9321,22.9321,22.8721,22.9171,217700.0
2011-04-14 10:50:00,30.58,30.58,30.41,30.46,327600.0,22.9171,22.9171,22.7897,22.8272,327600.0
2011-04-14 11:00:00,30.45,30.56,30.41,30.5,190800.0,22.8197,22.9021,22.7897,22.8571,190800.0
2011-04-14 11:10:00,30.51,30.52,30.45,30.5,184800.0,22.8646,22.8721,22.8197,22.8571,184800.0
2011-04-14 11:20:00,30.5,30.54,30.43,30.49,189000.0,22.8571,22.8871,22.8047,22.8496,189000.0
2011-04-14 11:30:00,30.5,30.51,30.44,30.48,119500.0,22.8571,22.8646,22.8122,22.8422,119500.0
2011-04-14 11:40:00,30.49,30.5,30.45,30.48,113900.0,22.8496,22.8571,22.8197,22.8422,113900.0
2011-04-14 11:50:00,30.49,30.5,30.47,30.47,97300.0,22.8496,22.8571,22.8347,22.8347,97300.0
2011-04-14 12:00:00,30.48,30.52,30.45,30.5,263200.0,22.8422,22.8721,22.8197,22.8571,263200.0
2011-04-14 12:10:00,30.5,30.52,30.49,30.5,93800.0,22.8571,22.8721,22.8496,22.8571,93800.0
2011-04-14 12:20:00,30.49,30.52,30.49,30.5,89700.0,22.8496,22.8721,22.8496,22.8571,89700.0
2011-04-14 12:30:00,30.5,30.55,30.5,30.52,131400.0,22.8571,22.8946,22.8571,22.8721,131400.0
2011-04-14 12:40:00,30.53,30.56,30.51,30.51,113100.0,22.8796,22.9021,22.8646,22.8646,113100.0
2011-04-14 12:50:00,30.52,30.54,30.5,30.52,103800.0,22.8721,22.8871,22.8571,22.8721,103800.0
2011-04-14 13:00:00,30.52,30.53,30.42,30.47,192200.0,22.8721,22.8796,22.7972,22.8347,192200.0
2011-04-14 13:10:00,30.47,30.48,30.41,30.41,111200.0,22.8347,22.8422,22.7897,22.7897,111200.0
2011-04-14 13:20:00,30.42,30.42,30.36,30.4,317200.0,22.7972,22.7972,22.7522,22.7822,317200.0
2011-04-14 13:30:00,30.4,30.44,30.39,30.4,148800.0,22.7822,22.8122,22.7747,22.7822,148800.0
2011-04-14 13:40:00,30.41,30.44,30.4,30.42,165100.0,22.7897,22.8122,22.7822,22.7972,165100.0
2011-04-14 13:50:00,30.41,30.44,30.37,30.38,224900.0,22.7897,22.8122,22.7597,22.7672,224900.0
2011-04-14 14:00:00,30.39,30.46,30.35,30.46,139100.0,22.7747,22.8272,22.7447,22.8272,139100.0
2011-04-14 14:10:00,30.45,30.52,30.43,30.48,97900.0,22.8197,22.8721,22.8047,22.8422,97900.0
2011-04-14 14:20:00,30.48,30.53,30.47,30.5,111200.0,22.8422,22.8796,22.8347,22.8571,111200.0
2011-04-14 14:30:00,30.5,30.62,30.5,30.6,195700.0,22.8571,22.9471,22.8571,22.9321,195700.0
2011-04-14 14:40:00,30.6,30.61,30.52,30.59,217000.0,22.9321,22.9396,22.8721,22.9246,217000.0
2011-04-14 14:50:00,30.58,30.73,30.57,30.7,433700.0,22.9171,23.0295,22.9096,23.007,433700.0
2011-04-14 15:00:00,30.7,30.82,30.64,30.79,413700.0,23.007,23.097,22.9621,23.0745,413700.0
2011-04-14 15:10:00,30.79,30.81,30.7,30.71,233000.0,23.0745,23.0895,23.007,23.0145,233000.0
2011-04-14 15:20:00,30.71,30.75,30.68,30.71,177700.0,23.0145,23.0445,22.992,23.0145,177700.0
2011-04-14 15:30:00,30.72,30.72,30.59,30.64,185500.0,23.022,23.022,22.9246,22.9621,185500.0
2011-04-14 15:40:00,30.64,30.65,30.58,30.61,170400.0,22.9621,22.9696,22.9171,22.9396,170400.0
2011-04-14 15:50:00,30.61,30.68,30.54,30.55,589000.0,22.9396,22.992,22.8871,22.8946,589000.0
2011-04-15 09:30:00,30.59,30.61,30.33,30.52,389500.0,22.9246,22.9396,22.7297,22.8721,389500.0
2011-04-15 09:40:00,30.52,30.72,30.51,30.67,429300.0,22.8721,23.022,22.8646,22.9845,429300.0
2011-04-15 09:50:00,30.66,30.71,30.64,30.67,230000.0,22.977,23.0145,22.9621,22.9845,230000.0
2011-04-15 10:00:00,30.68,30.71,30.56,30.6,394100.0,22.992,23.0145,22.9021,22.9321,394100.0
2011-04-15 10:10:00,30.6,30.61,30.55,30.59,195300.0,22.9321,22.9396,22.8946,22.9246,195300.0
2011-04-15 10:20:00,30.58,30.58,30.47,30.5,161000.0,22.9171,22.9171,22.8347,22.8571,161000.0
2011-04-15 10:30:00,30.5,30.56,30.49,30.52,148200.0,22.8571,22.9021,22.8496,22.8721,148200.0
2011-04-15 10:40:00,30.52,30.52,30.47,30.5,140500.0,22.8721,22.8721,22.8347,22.8571,140500.0
2011-04-15 10:50:00,30.5,30.55,30.47,30.5,112400.0,22.8571,22.8946,22.8347,22.8571,112400.0
2011-04-15 11:00:00,30.49,30.51,30.47,30.48,65200.0,22.8496,22.8646,22.8347,22.8422,65200.0
2011-04-15 11:10:00,30.48,30.5,30.45,30.5,104500.0,22.8422,22.8571,22.8197,22.8571,104500.0
2011-04-15 11:20:00,30.5,30.5,30.46,30.48,187200.0,22.8571,22.8571,22.8272,22.8422,187200.0
2011-04-15 11:30:00,30.49,30.49,30.43,30.44,97700.0,22.8496,22.8496,22.8047,22.8122,97700.0
2011-04-15 11:40:00,30.44,30.45,30.4,30.4,127000.0,22.8122,22.8197,22.7822,22.7822,127000.0
2011-04-15 11:50:00,30.4,30.41,30.35,30.39,200200.0,22.7822,22.7897,22.7447,22.7747,200200.0
2011-04-15 12:00:00,30.38,30.43,30.38,30.4,221700.0,22.7672,22.8047,22.7672,22.7822,221700.0
2011-04-15 12:10:00,30.4,30.49,30.4,30.46,230900.0,22.7822,22.8496,22.7822,22.8272,230900.0
2011-04-15 12:20:00,30.46,30.46,30.38,30.4,256400.0,22.8272,22.8272,22.7672,22.7822,256400.0
2011-04-15 12:30:00,30.4,30.43,30.35,30.42,143300.0,22.7822,22.8047,22.7447,22.7972,143300.0
2011-04-15 12:40:00,30.43,30.43,30.37,30.43,128900.0,22.8047,22.8047,22.7597,22.8047,128900.0
2011-04-15 12:50:00,30.43,30.47,30.42,30.47,122700.0,22.8047,22.8347,22.7972,22.8347,122700.0
2011-04-15 13:00:00,30.47,30.47,30.4,30.42,85500.0,22.8347,22.8347,22.7822,22.7972,85500.0
2011-04-15 13:10:00,30.42,30.43,30.4,30.42,68900.0,22.7972,22.8047,22.7822,22.7972,68900.0
2011-04-15 13:20:00,30.42,30.43,30.34,30.36,136300.0,22.7972,22.8047,22.7372,22.7522,136300.0
2011-04-15 13:30:00,30.36,30.38,30.31,30.37,192800.0,22.7522,22.7672,22.7148,22.7597,192800.0
2011-04-15 13:40:00,30.37,30.37,30.3,30.32,133400.0,22.7597,22.7597,22.7073,22.7222,133400.0
2011-04-15 13:50:00,30.32,30.32,30.26,30.28,161100.0,22.7222,22.7222,22.6773,22.6923,161100.0
2011-04-15 14:00:00,30.29,30.33,30.27,30.32,183600.0,22.6998,22.7297,22.6848,22.7222,183600.0
2011-04-15 14:10:00,30.33,30.34,30.3,30.33,405000.0,22.7297,22.7372,22.7073,22.7297,405000.0
2011-04-15 14:20:00,30.33,30.42,30.32,30.4,274800.0,22.7297,22.7972,22.7222,22.7822,274800.0
2011-04-15 14:30:00,30.4,30.44,30.39,30.4,245900.0,22.7822,22.8122,22.7747,22.7822,245900.0
2011-04-15 14:40:00,30.41,30.41,30.37,30.37,154700.0,22.7897,22.7897,22.7597,22.7597,154700.0
2011-04-15 14:50:00,30.38,30.39,30.37,30.39,86400.0,22.7672,22.7747,22.7597,22.7747,86400.0
2011-04-15 15:00:00,30.39,30.4,30.36,30.37,354200.0,22.7747,22.7822,22.7522,22.7597,354200.0
2011-04-15 15:10:00,30.38,30.38,30.33,30.35,230800.0,22.7672,22.7672,22.7297,22.7447,230800.0
2011-04-15 15:20:00,30.34,30.35,30.3,30.33,212100.0,22.7372,22.7447,22.7073,22.7297,212100.0
2011-04-15 15:30:00,30.33,30.33,30.25,30.27,466200.0,22.7297,22.7297,22.6698,22.6848,466200.0
2011-04-15 15:40:00,30.27,30.3,30.19,30.21,643400.0,22.6848,22.7073,22.6248,22.6398,643400.0
2011-04-15 15:50:00,30.21,30.22,30.18,30.21,956100.0,22.6398,22.6473,22.6173,22.6398,956100.0
2011-04-18 09:30:00,30.06,30.34,30.05,30.1,736200.0,22.5274,22.7372,22.5199,22.5574,736200.0
2011-04-18 09:40:00,30.1,30.17,30.06,30.1,558400.0,22.5574,22.6098,22.5274,22.5574,558400.0
2011-04-18 09:50:00,30.09,30.11,29.95,29.97,1193900.0,22.5499,22.5649,22.445,22.4599,1193900.0
2011-04-18 10:00:00,29.98,30.1,29.91,29.94,651400.0,22.4674,22.5574,22.415,22.4375,651400.0
2011-04-18 10:10:00,29.94,30.02,29.92,30.0,372100.0,22.4375,22.4974,22.4225,22.4824,372100.0
2011-04-18 10:20:00,30.01,30.11,30.0,30.1,476000.0,22.4899,22.5649,22.4824,22.5574,476000.0
2011-04-18 10:30:00,30.1,30.1,30.05,30.06,161200.0,22.5574,22.5574,22.5199,22.5274,161200.0
2011-04-18 10:40:00,30.06,30.07,30.0,30.05,186900.0,22.5274,22.5349,22.4824,22.5199,186900.0
2011-04-18 10:50:00,30.04,30.06,30.0,30.01,139400.0,22.5124,22.5274,22.4824,22.4899,139400.0
2011-04-18 11:00:00,30.01,30.03,29.96,29.96,257500.0,22.4899,22.5049,22.4525,22.4525,257500.0
2011-04-18 11:10:00,29.95,30.01,29.95,29.95,252800.0,22.445,22.4899,22.445,22.445,252800.0
2011-04-18 11:20:00,29.95,30.02,29.95,29.96,203900.0,22.445,22.4974,22.445,22.4525,203900.0
2011-04-18 11:30:00,29.96,30.09,29.95,30.03,182800.0,22.4525,22.5499,22.445,22.5049,182800.0
2011-04-18 11:40:00,30.03,30.05,29.96,29.98,173700.0,22.5049,22.5199,22.4525,22.4674,173700.0
2011-04-18 11:50:00,29.97,30.01,29.97,30.0,95800.0,22.4599,22.4899,22.4599,22.4824,95800.0
2011-04-18 12:00:00,30.01,30.09,30.0,30.04,221200.0,22.4899,22.5499,22.4824,22.5124,221200.0
2011-04-18 12:10:00,30.04,30.05,29.99,30.01,257200.0,22.5124,22.5199,22.4749,22.4899,257200.0
2011-04-18 12:20:00,30.0,30.02,29.99,30.0,172300.0,22.4824,22.4974,22.4749,22.4824,172300.0
2011-04-18 12:30:00,30.0,30.02,29.99,30.01,145200.0,22.4824,22.4974,22.4749,22.4899,145200.0
2011-04-18 12:40:00,30.0,30.01,29.99,30.0,131300.0,22.4824,22.4899,22.4749,22.4824,131300.0
2011-04-18 12:50:00,30.0,30.01,29.99,30.0,268100.0,22.4824,22.4899,22.4749,22.4824,268100.0
2011-04-18 13:00:00,30.0,30.0,29.99,29.99,24000.0,22.4824,22.4824,22.4749,22.4749,24000.0
2011-04-18 13:10:00,30.0,30.01,29.99,30.0,193700.0,22.4824,22.4899,22.4749,22.4824,193700.0
2011-04-18 13:20:00,30.0,30.01,29.99,30.0,120500.0,22.4824,22.4899,22.4749,22.4824,120500.0
2011-04-18 13:30:00,30.0,30.01,29.95,29.96,358600.0,22.4824,22.4899,22.445,22.4525,358600.0
2011-04-18 13:40:00,29.96,30.01,29.95,30.0,480800.0,22.4525,22.4899,22.445,22.4824,480800.0
2011-04-18 13:50:00,30.0,30.04,29.98,30.0,832900.0,22.4824,22.5124,22.4674,22.4824,832900.0
2011-04-18 14:00:00,30.0,30.02,29.99,30.01,113700.0,22.4824,22.4974,22.4749,22.4899,113700.0
2011-04-18 14:10:00,30.01,30.05,29.98,30.03,150100.0,22.4899,22.5199,22.4674,22.5049,150100.0
2011-04-18 14:20:00,30.03,30.11,30.01,30.08,161000.0,22.5049,22.5649,22.4899,22.5424,161000.0
2011-04-18 14:30:00,30.09,30.09,30.05,30.08,154700.0,22.5499,22.5499,22.5199,22.5424,154700.0
2011-04-18 14:40:00,30.08,30.11,30.05,30.07,236300.0,22.5424,22.5649,22.5199,22.5349,236300.0
2011-04-18 14:50:00,30.07,30.1,29.98,30.0,421400.0,22.5349,22.5574,22.4674,22.4824,421400.0
2011-04-18 15:00:00,30.0,30.02,29.97,29.99,417600.0,22.4824,22.4974,22.4599,22.4749,417600.0
2011-04-18 15:10:00,29.99,30.05,29.98,30.02,234800.0,22.4749,22.5199,22.4674,22.4974,234800.0
2011-04-18 15:20:00,30.03,30.05,29.98,30.02,188800.0,22.5049,22.5199,22.4674,22.4974,188800.0
2011-04-18 15:30:00,30.01,30.03,29.97,29.99,332800.0,22.4899,22.5049,22.4599,22.4749,332800.0
2011-04-18 15:40:00,29.99,29.99,29.95,29.97,354700.0,22.4749,22.4749,22.445,22.4599,354700.0
2011-04-18 15:50:00,29.96,29.98,29.9,29.97,728000.0,22.4525,22.4674,22.4075,22.4599,728000.0
2011-04-19 09:30:00,29.83,29.91,29.43,29.67,1554900.0,22.355,22.415,22.0553,22.2351,1554900.0
2011-04-19 09:40:00,29.67,29.67,29.41,29.55,895000.0,22.2351,22.2351,22.0403,22.1452,895000.0
2011-04-19 09:50:00,29.55,29.7,29.52,29.65,816600.0,22.1452,22.2576,22.1227,22.2201,816600.0
2011-04-19 10:00:00,29.66,29.76,29.59,29.61,690100.0,22.2276,22.3026,22.1752,22.1902,690100.0
2011-04-19 10:10:00,29.61,29.62,29.49,29.5,596500.0,22.1902,22.1977,22.1002,22.1077,596500.0
2011-04-19 10:20:00,29.49,29.5,29.3,29.42,640300.0,22.1002,22.1077,21.9578,22.0478,640300.0
2011-04-19 10:30:00,29.43,29.47,29.36,29.4,480600.0,22.0553,22.0852,22.0028,22.0328,480600.0
2011-04-19 10:40:00,29.39,29.4,29.31,29.33,484900.0,22.0253,22.0328,21.9653,21.9803,484900.0
2011-04-19 10:50:00,29.34,29.36,29.29,29.34,631400.0,21.9878,22.0028,21.9503,21.9878,631400.0
2011-04-19 11:00:00,29.34,29.44,29.22,29.41,727800.0,21.9878,22.0628,21.8979,22.0403,727800.0
2011-04-19 11:10:00,29.41,29.42,29.37,29.41,433800.0,22.0403,22.0478,22.0103,22.0403,433800.0
2011-04-19 11:20:00,29.4,29.41,29.36,29.4,237200.0,22.0328,22.0403,22.0028,22.0328,237200.0
2011-04-19 11:30:00,29.4,29.41,29.36,29.36,359900.0,22.0328,22.0403,22.0028,22.0028,359900.0
2011-04-19 11:40:00,29.36,29.37,29.28,29.28,490600.0,22.0028,22.0103,21.9429,21.9429,490600.0
2011-04-19 11:50:00,29.28,29.31,29.17,29.29,372000.0,21.9429,21.9653,21.8604,21.9503,372000.0
2011-04-19 12:00:00,29.3,29.4,29.25,29.34,400900.0,21.9578,22.0328,21.9204,21.9878,400900.0
2011-04-19 12:10:00,29.35,29.36,29.3,29.3,181100.0,21.9953,22.0028,21.9578,21.9578,181100.0
2011-04-19 12:20:00,29.31,29.31,29.21,29.26,194500.0,21.9653,21.9653,21.8904,21.9279,194500.0
2011-04-19 12:30:00,29.26,29.36,29.25,29.29,211900.0,21.9279,22.0028,21.9204,21.9503,211900.0
2011-04-19 12:40:00,29.29,29.32,29.29,29.3,356400.0,21.9503,21.9728,21.9503,21.9578,356400.0
2011-04-19 12:50:00,29.31,29.38,29.29,29.32,243000.0,21.9653,22.0178,21.9503,21.9728,243000.0
2011-04-19 13:00:00,29.31,29.38,29.29,29.34,172300.0,21.9653,22.0178,21.9503,21.9878,172300.0
2011-04-19 13:10:00,29.35,29.41,29.34,29.41,348400.0,21.9953,22.0403,21.9878,22.0403,348400.0
2011-04-19 13:20:00,29.4,29.47,29.4,29.42,440100.0,22.0328,22.0852,22.0328,22.0478,440100.0
2011-04-19 13:30:00,29.43,29.57,29.42,29.49,365300.0,22.0553,22.1602,22.0478,22.1002,365300.0
2011-04-19 13:40:00,29.5,29.56,29.45,29.5,235400.0,22.1077,22.1527,22.0703,22.1077,235400.0
2011-04-19 13:50:00,29.5,29.52,29.45,29.46,230900.0,22.1077,22.1227,22.0703,22.0777,230900.0
2011-04-19 14:00:00,29.46,29.55,29.45,29.54,355100.0,22.0777,22.1452,22.0703,22.1377,355100.0
2011-04-19 14:10:00,29.55,29.6,29.54,29.59,338600.0,22.1452,22.1827,22.1377,22.1752,338600.0
2011-04-19 14:20:00,29.59,29.67,29.58,29.6,391900.0,22.1752,22.2351,22.1677,22.1827,391900.0
2011-04-19 14:30:00,29.6,29.67,29.59,29.64,269100.0,22.1827,22.2351,22.1752,22.2126,269100.0
2011-04-19 14:40:00,29.64,29.73,29.63,29.68,286200.0,22.2126,22.2801,22.2051,22.2426,286200.0
2011-04-19 14:50:00,29.67,29.71,29.66,29.68,141400.0,22.2351,22.2651,22.2276,22.2426,141400.0
2011-04-19 15:00:00,29.67,29.69,29.61,29.65,251000.0,22.2351,22.2501,22.1902,22.2201,251000.0
2011-04-19 15:10:00,29.65,29.67,29.61,29.64,230000.0,22.2201,22.2351,22.1902,22.2126,230000.0
2011-04-19 15:20:00,29.64,29.69,29.62,29.67,258700.0,22.2126,22.2501,22.1977,22.2351,258700.0
2011-04-19 15:30:00,29.68,29.8,29.67,29.8,506600.0,22.2426,22.3325,22.2351,22.3325,506600.0
2011-04-19 15:40:00,29.8,29.81,29.65,29.67,533400.0,22.3325,22.34,22.2201,22.2351,533400.0
2011-04-19 15:50:00,29.66,29.67,29.57,29.6,1152400.0,22.2276,22.2351,22.1602,22.1827,1152400.0
2011-04-20 09:30:00,29.82,29.85,29.66,29.7,1029500.0,22.3475,22.37,22.2276,22.2576,1029500.0
2011-04-20 09:40:00,29.71,29.72,29.42,29.45,635000.0,22.2651,22.2726,22.0478,22.0703,635000.0
2011-04-20 09:50:00,29.44,29.6,29.44,29.57,574200.0,22.0628,22.1827,22.0628,22.1602,574200.0
2011-04-20 10:00:00,29.57,29.67,29.5,29.57,624100.0,22.1602,22.2351,22.1077,22.1602,624100.0
2011-04-20 10:10:00,29.57,29.61,29.45,29.59,848900.0,22.1602,22.1902,22.0703,22.1752,848900.0
2011-04-20 10:20:00,29.58,29.65,29.54,29.56,879800.0,22.1677,22.2201,22.1377,22.1527,879800.0
2011-04-20 10:30:00,29.57,29.66,29.56,29.6,610900.0,22.1602,22.2276,22.1527,22.1827,610900.0
2011-04-20 10:40:00,29.6,29.66,29.56,29.65,430900.0,22.1827,22.2276,22.1527,22.2201,430900.0
2011-04-20 10:50:00,29.64,29.66,29.55,29.64,441500.0,22.2126,22.2276,22.1452,22.2126,441500.0
2011-04-20 11:00:00,29.64,29.65,29.56,29.56,353200.0,22.2126,22.2201,22.1527,22.1527,353200.0
2011-04-20 11:10:00,29.57,29.6,29.56,29.58,196400.0,22.1602,22.1827,22.1527,22.1677,196400.0
2011-04-20 11:20:00,29.57,29.59,29.52,29.56,266100.0,22.1602,22.1752,22.1227,22.1527,266100.0
2011-04-20 11:30:00,29.55,29.76,29.53,29.72,518600.0,22.1452,22.3026,22.1302,22.2726,518600.0
2011-04-20 11:40:00,29.73,29.78,29.7,29.75,577500.0,22.2801,22.3176,22.2576,22.2951,577500.0
2011-04-20 11:50:00,29.75,29.81,29.7,29.73,431400.0,22.2951,22.34,22.2576,22.2801,431400.0
2011-04-20 12:00:00,29.72,29.77,29.68,29.74,218600.0,22.2726,22.3101,22.2426,22.2876,218600.0
2011-04-20 12:10:00,29.73,30.21,29.73,30.08,1586000.0,22.2801,22.6398,22.2801,22.5424,1586000.0
2011-04-20 12:20:00,30.07,30.07,29.91,29.99,1494700.0,22.5349,22.5349,22.415,22.4749,1494700.0
2011-04-20 12:30:00,29.98,30.38,29.96,30.3,785700.0,22.4674,22.7672,22.4525,22.7073,785700.0
2011-04-20 12:40:00,30.31,30.31,30.1,30.1,583000.0,22.7148,22.7148,22.5574,22.5574,583000.0
2011-04-20 12:50:00,30.11,30.15,30.04,30.07,404700.0,22.5649,22.5948,22.5124,22.5349,404700.0
2011-04-20 13:00:00,30.05,30.1,29.99,30.09,322900.0,22.5199,22.5574,22.4749,22.5499,322900.0
2011-04-20 13:10:00,30.1,30.1,30.0,30.02,186600.0,22.5574,22.5574,22.4824,22.4974,186600.0
2011-04-20 13:20:00,30.02,30.04,30.01,30.04,160400.0,22.4974,22.5124,22.4899,22.5124,160400.0
2011-04-20 13:30:00,30.04,30.07,30.0,30.01,161900.0,22.5124,22.5349,22.4824,22.4899,161900.0
2011-04-20 13:40:00,30.01,30.06,29.98,30.05,249700.0,22.4899,22.5274,22.4674,22.5199,249700.0
2011-04-20 13:50:00,30.05,30.09,30.02,30.02,172300.0,22.5199,22.5499,22.4974,22.4974,172300.0
2011-04-20 14:00:00,30.03,30.03,30.0,30.02,280500.0,22.5049,22.5049,22.4824,22.4974,280500.0
2011-04-20 14:10:00,30.01,30.04,29.96,30.04,245500.0,22.4899,22.5124,22.4525,22.5124,245500.0
2011-04-20 14:20:00,30.03,30.16,29.98,30.0,440700.0,22.5049,22.6023,22.4674,22.4824,440700.0
2011-04-20 14:30:00,30.01,30.01,29.93,29.95,255300.0,22.4899,22.4899,22.43,22.445,255300.0
2011-04-20 14:40:00,29.96,30.03,29.95,30.0,445700.0,22.4525,22.5049,22.445,22.4824,445700.0
2011-04-20 14:50:00,30.0,30.01,29.95,29.99,311400.0,22.4824,22.4899,22.445,22.4749,311400.0
2011-04-20 15:00:00,30.0,30.05,29.99,30.0,351200.0,22.4824,22.5199,22.4749,22.4824,351200.0
2011-04-20 15:10:00,30.0,30.01,29.88,29.94,426700.0,22.4824,22.4899,22.3925,22.4375,426700.0
2011-04-20 15:20:00,29.94,29.95,29.86,29.91,466100.0,22.4375,22.445,22.3775,22.415,466100.0
2011-04-20 15:30:00,29.92,29.98,29.89,29.96,433100.0,22.4225,22.4674,22.4,22.4525,433100.0
2011-04-20 15:40:00,29.96,29.98,29.94,29.96,371900.0,22.4525,22.4674,22.4375,22.4525,371900.0
2011-04-20 15:50:00,29.95,29.98,29.9,29.94,865300.0,22.445,22.4674,22.4075,22.4375,865300.0
2011-04-21 09:30:00,30.1,30.45,30.01,30.41,937000.0,22.5574,22.8197,22.4899,22.7897,937000.0
2011-04-21 09:40:00,30.4,30.43,30.07,30.25,396300.0,22.7822,22.8047,22.5349,22.6698,396300.0
2011-04-21 09:50:00,30.24,30.27,30.15,30.18,238000.0,22.6623,22.6848,22.5948,22.6173,238000.0
2011-04-21 10:00:00,30.17,30.32,30.15,30.27,369100.0,22.6098,22.7222,22.5948,22.6848,369100.0
2011-04-21 10:10:00,30.27,30.36,30.25,30.33,260000.0,22.6848,22.7522,22.6698,22.7297,260000.0
2011-04-21 10:20:00,30.34,30.43,30.31,30.41,313700.0,22.7372,22.8047,22.7148,22.7897,313700.0
2011-04-21 10:30:00,30.4,30.44,30.38,30.4,453800.0,22.7822,22.8122,22.7672,22.7822,453800.0
2011-04-21 10:40:00,30.41,30.42,30.3,30.4,332700.0,22.7897,22.7972,22.7073,22.7822,332700.0
2011-04-21 10:50:00,30.4,30.42,30.39,30.4,190500.0,22.7822,22.7972,22.7747,22.7822,190500.0
2011-04-21 11:00:00,30.41,30.5,30.4,30.5,567500.0,22.7897,22.8571,22.7822,22.8571,567500.0
2011-04-21 11:10:00,30.5,30.54,30.5,30.53,357600.0,22.8571,22.8871,22.8571,22.8796,357600.0
2011-04-21 11:20:00,30.52,30.53,30.45,30.46,269900.0,22.8721,22.8796,22.8197,22.8272,269900.0
2011-04-21 11:30:00,30.46,30.48,30.44,30.46,436800.0,22.8272,22.8422,22.8122,22.8272,436800.0
2011-04-21 11:40:00,30.46,30.48,30.43,30.45,170100.0,22.8272,22.8422,22.8047,22.8197,170100.0
2011-04-21 11:50:00,30.45,30.47,30.44,30.45,121600.0,22.8197,22.8347,22.8122,22.8197,121600.0
2011-04-21 12:00:00,30.45,30.47,30.44,30.46,226800.0,22.8197,22.8347,22.8122,22.8272,226800.0
2011-04-21 12:10:00,30.46,30.48,30.43,30.44,313000.0,22.8272,22.8422,22.8047,22.8122,313000.0
2011-04-21 12:20:00,30.44,30.5,30.43,30.44,248300.0,22.8122,22.8571,22.8047,22.8122,248300.0
2011-04-21 12:30:00,30.43,30.46,30.42,30.43,336100.0,22.8047,22.8272,22.7972,22.8047,336100.0
2011-04-21 12:40:00,30.43,30.5,30.42,30.46,208300.0,22.8047,22.8571,22.7972,22.8272,208300.0
2011-04-21 12:50:00,30.46,30.47,30.41,30.44,219900.0,22.8272,22.8347,22.7897,22.8122,219900.0
2011-04-21 13:00:00,30.44,30.44,30.38,30.43,213700.0,22.8122,22.8122,22.7672,22.8047,213700.0
2011-04-21 13:10:00,30.44,30.45,30.38,30.4,157700.0,22.8122,22.8197,22.7672,22.7822,157700.0
2011-04-21 13:20:00,30.4,30.44,30.39,30.42,182200.0,22.7822,22.8122,22.7747,22.7972,182200.0
2011-04-21 13:30:00,30.43,30.43,30.38,30.4,149700.0,22.8047,22.8047,22.7672,22.7822,149700.0
2011-04-21 13:40:00,30.4,30.42,30.39,30.41,126600.0,22.7822,22.7972,22.7747,22.7897,126600.0
2011-04-21 13:50:00,30.41,30.41,30.38,30.4,413200.0,22.7897,22.7897,22.7672,22.7822,413200.0
2011-04-21 14:00:00,30.4,30.43,30.39,30.41,636900.0,22.7822,22.8047,22.7747,22.7897,636900.0
2011-04-21 14:10:00,30.41,30.48,30.4,30.46,404600.0,22.7897,22.8422,22.7822,22.8272,404600.0
2011-04-21 14:20:00,30.45,30.64,30.45,30.59,407800.0,22.8197,22.9621,22.8197,22.9246,407800.0
2011-04-21 14:30:00,30.6,30.65,30.58,30.65,220200.0,22.9321,22.9696,22.9171,22.9696,220200.0
2011-04-21 14:40:00,30.65,30.68,30.63,30.68,163700.0,22.9696,22.992,22.9546,22.992,163700.0
2011-04-21 14:50:00,30.68,30.71,30.67,30.69,283600.0,22.992,23.0145,22.9845,22.9995,283600.0
2011-04-21 15:00:00,30.69,30.71,30.64,30.67,346300.0,22.9995,23.0145,22.9621,22.9845,346300.0
2011-04-21 15:10:00,30.67,30.68,30.62,30.68,217400.0,22.9845,22.992,22.9471,22.992,217400.0
2011-04-21 15:20:00,30.68,30.75,30.66,30.74,275500.0,22.992,23.0445,22.977,23.037,275500.0
2011-04-21 15:30:00,30.75,30.95,30.73,30.92,574300.0,23.0445,23.1944,23.0295,23.1719,574300.0
2011-04-21 15:40:00,30.91,31.0,30.9,30.94,712300.0,23.1644,23.2318,23.1569,23.1869,712300.0
2011-04-21 15:50:00,30.94,31.0,30.9,30.96,777900.0,23.1869,23.2318,23.1569,23.2019,777900.0
2011-04-25 09:30:00,31.0,31.18,30.96,31.08,537000.0,23.2318,23.3667,23.2019,23.2918,537000.0
2011-04-25 09:40:00,31.07,31.19,31.0,31.08,304700.0,23.2843,23.3742,23.2318,23.2918,304700.0
2011-04-25 09:50:00,31.07,31.09,30.98,30.99,397500.0,23.2843,23.2993,23.2169,23.2244,397500.0
2011-04-25 10:00:00,30.99,31.08,30.97,31.0,1236300.0,23.2244,23.2918,23.2094,23.2318,1236300.0
2011-04-25 10:10:00,31.02,31.06,30.95,30.96,705900.0,23.2468,23.2768,23.1944,23.2019,705900.0
2011-04-25 10:20:00,30.96,30.98,30.76,30.85,1171500.0,23.2019,23.2169,23.052,23.1194,1171500.0
2011-04-25 10:30:00,30.86,30.87,30.43,30.59,1002500.0,23.1269,23.1344,22.8047,22.9246,1002500.0
2011-04-25 10:40:00,30.58,30.62,30.5,30.51,532800.0,22.9171,22.9471,22.8571,22.8646,532800.0
2011-04-25 10:50:00,30.51,30.52,30.44,30.45,395400.0,22.8646,22.8721,22.8122,22.8197,395400.0
2011-04-25 11:00:00,30.45,30.49,30.32,30.39,558100.0,22.8197,22.8496,22.7222,22.7747,558100.0
2011-04-25 11:10:00,30.39,30.53,30.36,30.5,311400.0,22.7747,22.8796,22.7522,22.8571,311400.0
2011-04-25 11:20:00,30.5,30.57,30.39,30.43,231800.0,22.8571,22.9096,22.7747,22.8047,231800.0
2011-04-25 11:30:00,30.42,30.51,30.42,30.47,81800.0,22.7972,22.8646,22.7972,22.8347,81800.0
2011-04-25 11:40:00,30.48,30.53,30.43,30.47,118100.0,22.8422,22.8796,22.8047,22.8347,118100.0
2011-04-25 11:50:00,30.47,30.47,30.39,30.41,205200.0,22.8347,22.8347,22.7747,22.7897,205200.0
2011-04-25 12:00:00,30.42,30.48,30.4,30.47,82300.0,22.7972,22.8422,22.7822,22.8347,82300.0
2011-04-25 12:10:00,30.48,30.58,30.47,30.54,125200.0,22.8422,22.9171,22.8347,22.8871,125200.0
2011-04-25 12:20:00,30.54,30.55,30.48,30.49,126900.0,22.8871,22.8946,22.8422,22.8496,126900.0
2011-04-25 12:30:00,30.5,30.52,30.49,30.5,91900.0,22.8571,22.8721,22.8496,22.8571,91900.0
2011-04-25 12:40:00,30.5,30.53,30.49,30.53,456300.0,22.8571,22.8796,22.8496,22.8796,456300.0
2011-04-25 12:50:00,30.53,30.74,30.53,30.73,285100.0,22.8796,23.037,22.8796,23.0295,285100.0
2011-04-25 13:00:00,30.73,30.75,30.69,30.7,156500.0,23.0295,23.0445,22.9995,23.007,156500.0
2011-04-25 13:10:00,30.7,30.75,30.66,30.7,151500.0,23.007,23.0445,22.977,23.007,151500.0
2011-04-25 13:20:00,30.71,30.74,30.67,30.74,455600.0,23.0145,23.037,22.9845,23.037,455600.0
2011-04-25 13:30:00,30.73,30.75,30.72,30.75,193600.0,23.0295,23.0445,23.022,23.0445,193600.0
2011-04-25 13:40:00,30.75,30.8,30.74,30.77,261200.0,23.0445,23.082,23.037,23.0595,261200.0
2011-04-25 13:50:00,30.77,30.77,30.75,30.77,86400.0,23.0595,23.0595,23.0445,23.0595,86400.0
2011-04-25 14:00:00,30.76,30.79,30.76,30.76,88700.0,23.052,23.0745,23.052,23.052,88700.0
2011-04-25 14:10:00,30.77,30.82,30.76,30.78,152100.0,23.0595,23.097,23.052,23.067,152100.0
2011-04-25 14:20:00,30.78,30.82,30.76,30.81,180400.0,23.067,23.097,23.052,23.0895,180400.0
2011-04-25 14:30:00,30.8,30.87,30.79,30.87,132500.0,23.082,23.1344,23.0745,23.1344,132500.0
2011-04-25 14:40:00,30.86,31.0,30.86,30.99,335700.0,23.1269,23.2318,23.1269,23.2244,335700.0
2011-04-25 14:50:00,30.99,31.05,30.97,31.04,833200.0,23.2244,23.2693,23.2094,23.2618,833200.0
2011-04-25 15:00:00,31.03,31.12,30.95,31.01,381300.0,23.2543,23.3218,23.1944,23.2393,381300.0
2011-04-25 15:10:00,31.02,31.02,30.93,31.0,222100.0,23.2468,23.2468,23.1794,23.2318,222100.0
2011-04-25 15:20:00,31.0,31.01,30.98,30.99,139200.0,23.2318,23.2393,23.2169,23.2244,139200.0
2011-04-25 15:30:00,31.0,31.06,30.98,31.06,289200.0,23.2318,23.2768,23.2169,23.2768,289200.0
2011-04-25 15:40:00,31.06,31.15,31.04,31.11,590300.0,23.2768,23.3443,23.2618,23.3143,590300.0
2011-04-25 15:50:00,31.11,31.18,31.1,31.16,924800.0,23.3143,23.3667,23.3068,23.3518,924800.0
2011-04-26 09:30:00,31.47,31.51,31.27,31.35,1083700.0,23.5841,23.614,23.4342,23.4941,1083700.0
2011-04-26 09:40:00,31.34,31.35,31.09,31.22,1096100.0,23.4866,23.4941,23.2993,23.3967,1096100.0
2011-04-26 09:50:00,31.23,31.23,31.14,31.16,395000.0,23.4042,23.4042,23.3368,23.3518,395000.0
2011-04-26 10:00:00,31.16,31.2,31.08,31.1,505000.0,23.3518,23.3817,23.2918,23.3068,505000.0
2011-04-26 10:10:00,31.1,31.14,30.96,31.09,576000.0,23.3068,23.3368,23.2019,23.2993,576000.0
2011-04-26 10:20:00,31.09,31.23,31.08,31.2,779900.0,23.2993,23.4042,23.2918,23.3817,779900.0
2011-04-26 10:30:00,31.2,31.31,31.19,31.25,300800.0,23.3817,23.4642,23.3742,23.4192,300800.0
2011-04-26 10:40:00,31.25,31.37,31.24,31.33,384500.0,23.4192,23.5091,23.4117,23.4792,384500.0
2011-04-26 10:50:00,31.34,31.35,31.25,31.25,166800.0,23.4866,23.4941,23.4192,23.4192,166800.0
2011-04-26 11:00:00,31.26,31.27,31.13,31.15,329300.0,23.4267,23.4342,23.3293,23.3443,329300.0
2011-04-26 11:10:00,31.15,31.19,31.14,31.16,149300.0,23.3443,23.3742,23.3368,23.3518,149300.0
2011-04-26 11:20:00,31.16,31.19,31.05,31.1,256100.0,23.3518,23.3742,23.2693,23.3068,256100.0
2011-04-26 11:30:00,31.1,31.18,31.1,31.15,493800.0,23.3068,23.3667,23.3068,23.3443,493800.0
2011-04-26 11:40:00,31.15,31.16,31.14,31.15,101000.0,23.3443,23.3518,23.3368,23.3443,101000.0
2011-04-26 11:50:00,31.15,31.16,31.08,31.16,370000.0,23.3443,23.3518,23.2918,23.3518,370000.0
2011-04-26 12:00:00,31.16,31.22,31.15,31.18,222300.0,23.3518,23.3967,23.3443,23.3667,222300.0
2011-04-26 12:10:00,31.18,31.19,31.11,31.16,167900.0,23.3667,23.3742,23.3143,23.3518,167900.0
2011-04-26 12:20:00,31.16,31.21,31.14,31.19,198100.0,23.3518,23.3892,23.3368,23.3742,198100.0
2011-04-26 12:30:00,31.19,31.2,31.11,31.12,163400.0,23.3742,23.3817,23.3143,23.3218,163400.0
2011-04-26 12:40:00,31.12,31.14,31.07,31.14,303000.0,23.3218,23.3368,23.2843,23.3368,303000.0
2011-04-26 12:50:00,31.13,31.15,31.11,31.11,132600.0,23.3293,23.3443,23.3143,23.3143,132600.0
2011-04-26 13:00:00,31.12,31.13,31.05,31.05,213000.0,23.3218,23.3293,23.2693,23.2693,213000.0
2011-04-26 13:10:00,31.05,31.06,31.05,31.05,202400.0,23.2693,23.2768,23.2693,23.2693,202400.0
2011-04-26 13:20:00,31.05,31.09,31.05,31.09,139000.0,23.2693,23.2993,23.2693,23.2993,139000.0
2011-04-26 13:30:00,31.08,31.09,31.0,31.01,302500.0,23.2918,23.2993,23.2318,23.2393,302500.0
2011-04-26 13:40:00,31.01,31.11,31.01,31.08,199300.0,23.2393,23.3143,23.2393,23.2918,199300.0
2011-04-26 13:50:00,31.09,31.17,31.08,31.15,124600.0,23.2993,23.3592,23.2918,23.3443,124600.0
2011-04-26 14:00:00,31.15,31.16,31.13,31.14,130600.0,23.3443,23.3518,23.3293,23.3368,130600.0
2011-04-26 14:10:00,31.15,31.18,31.14,31.17,290800.0,23.3443,23.3667,23.3368,23.3592,290800.0
2011-04-26 14:20:00,31.17,31.2,31.13,31.2,183800.0,23.3592,23.3817,23.3293,23.3817,183800.0
2011-04-26 14:30:00,31.19,31.2,31.11,31.12,133000.0,23.3742,23.3817,23.3143,23.3218,133000.0
2011-04-26 14:40:00,31.12,31.15,31.1,31.12,270900.0,23.3218,23.3443,23.3068,23.3218,270900.0
2011-04-26 14:50:00,31.12,31.16,31.12,31.15,189300.0,23.3218,23.3518,23.3218,23.3443,189300.0
2011-04-26 15:00:00,31.15,31.18,31.13,31.18,277200.0,23.3443,23.3667,23.3293,23.3667,277200.0
2011-04-26 15:10:00,31.17,31.24,31.17,31.19,643600.0,23.3592,23.4117,23.3592,23.3742,643600.0
2011-04-26 15:20:00,31.19,31.21,31.16,31.21,486900.0,23.3742,23.3892,23.3518,23.3892,486900.0
2011-04-26 15:30:00,31.21,31.37,31.2,31.32,697800.0,23.3892,23.5091,23.3817,23.4717,697800.0
2011-04-26 15:40:00,31.32,31.37,31.24,31.28,584900.0,23.4717,23.5091,23.4117,23.4417,584900.0
2011-04-26 15:50:00,31.29,31.29,31.23,31.28,594000.0,23.4492,23.4492,23.4042,23.4417,594000.0
2011-04-27 09:30:00,31.47,31.49,31.28,31.37,407100.0,23.5841,23.5991,23.4417,23.5091,407100.0
2011-04-27 09:40:00,31.37,31.44,31.34,31.42,247500.0,23.5091,23.5616,23.4866,23.5466,247500.0
2011-04-27 09:50:00,31.42,31.55,31.42,31.44,401800.0,23.5466,23.644,23.5466,23.5616,401800.0
2011-04-27 10:00:00,31.45,31.45,31.39,31.42,480500.0,23.5691,23.5691,23.5241,23.5466,480500.0
2011-04-27 10:10:00,31.42,31.45,31.35,31.4,268500.0,23.5466,23.5691,23.4941,23.5316,268500.0
2011-04-27 10:20:00,31.41,31.44,31.4,31.42,151300.0,23.5391,23.5616,23.5316,23.5466,151300.0
2011-04-27 10:30:00,31.41,31.42,31.36,31.4,138300.0,23.5391,23.5466,23.5016,23.5316,138300.0
2011-04-27 10:40:00,31.39,31.5,31.37,31.45,332500.0,23.5241,23.6066,23.5091,23.5691,332500.0
2011-04-27 10:50:00,31.45,31.45,31.39,31.4,113200.0,23.5691,23.5691,23.5241,23.5316,113200.0
2011-04-27 11:00:00,31.39,31.45,31.39,31.43,144300.0,23.5241,23.5691,23.5241,23.5541,144300.0
2011-04-27 11:10:00,31.44,31.49,31.42,31.47,400300.0,23.5616,23.5991,23.5466,23.5841,400300.0
2011-04-27 11:20:00,31.46,31.53,31.45,31.52,155700.0,23.5766,23.629,23.5691,23.6215,155700.0
2011-04-27 11:30:00,31.52,31.54,31.5,31.53,108100.0,23.6215,23.6365,23.6066,23.629,108100.0
2011-04-27 11:40:00,31.52,31.55,31.48,31.49,685300.0,23.6215,23.644,23.5916,23.5991,685300.0
2011-04-27 11:50:00,31.5,31.54,31.48,31.51,240900.0,23.6066,23.6365,23.5916,23.614,240900.0
2011-04-27 12:00:00,31.52,31.54,31.45,31.51,281900.0,23.6215,23.6365,23.5691,23.614,281900.0
2011-04-27 12:10:00,31.51,31.55,31.47,31.54,312200.0,23.614,23.644,23.5841,23.6365,312200.0
2011-04-27 12:20:00,31.54,31.58,31.5,31.53,544600.0,23.6365,23.6665,23.6066,23.629,544600.0
2011-04-27 12:30:00,31.53,31.6,31.43,31.52,561200.0,23.629,23.6815,23.5541,23.6215,561200.0
2011-04-27 12:40:00,31.51,31.66,31.48,31.66,383200.0,23.614,23.7265,23.5916,23.7265,383200.0
2011-04-27 12:50:00,31.65,31.72,31.6,31.6,446400.0,23.719,23.7714,23.6815,23.6815,446400.0
2011-04-27 13:00:00,31.6,31.63,31.55,31.55,253300.0,23.6815,23.704,23.644,23.644,253300.0
2011-04-27 13:10:00,31.55,31.56,31.47,31.53,203700.0,23.644,23.6515,23.5841,23.629,203700.0
2011-04-27 13:20:00,31.52,31.61,31.5,31.58,471200.0,23.6215,23.689,23.6066,23.6665,471200.0
2011-04-27 13:30:00,31.59,31.68,31.58,31.61,469100.0,23.674,23.7414,23.6665,23.689,469100.0
2011-04-27 13:40:00,31.61,31.68,31.59,31.65,106300.0,23.689,23.7414,23.674,23.719,106300.0
2011-04-27 13:50:00,31.64,31.69,31.64,31.66,216000.0,23.7115,23.7489,23.7115,23.7265,216000.0
2011-04-27 14:00:00,31.65,31.68,31.62,31.66,242200.0,23.719,23.7414,23.6965,23.7265,242200.0
2011-04-27 14:10:00,31.66,31.72,31.55,31.61,517400.0,23.7265,23.7714,23.644,23.689,517400.0
2011-04-27 14:20:00,31.6,31.63,31.56,31.58,242800.0,23.6815,23.704,23.6515,23.6665,242800.0
2011-04-27 14:30:00,31.59,31.65,31.55,31.55,168800.0,23.674,23.719,23.644,23.644,168800.0
2011-04-27 14:40:00,31.55,31.58,31.5,31.52,444100.0,23.644,23.6665,23.6066,23.6215,444100.0
2011-04-27 14:50:00,31.52,31.58,31.52,31.55,250200.0,23.6215,23.6665,23.6215,23.644,250200.0
2011-04-27 15:00:00,31.54,31.58,31.54,31.58,366700.0,23.6365,23.6665,23.6365,23.6665,366700.0
2011-04-27 15:10:00,31.57,31.62,31.57,31.62,446700.0,23.659,23.6965,23.659,23.6965,446700.0
2011-04-27 15:20:00,31.62,31.65,31.59,31.62,318500.0,23.6965,23.719,23.674,23.6965,318500.0
2011-04-27 15:30:00,31.62,31.69,31.59,31.67,412900.0,23.6965,23.7489,23.674,23.734,412900.0
2011-04-27 15:40:00,31.68,31.7,31.61,31.68,390100.0,23.7414,23.7564,23.689,23.7414,390100.0
2011-04-27 15:50:00,31.68,31.79,31.67,31.77,861500.0,23.7414,23.8239,23.734,23.8089,861500.0
2011-04-28 09:30:00,31.82,31.82,31.5,31.56,504000.0,23.8464,23.8464,23.6066,23.6515,504000.0
2011-04-28 09:40:00,31.56,31.62,31.48,31.52,631500.0,23.6515,23.6965,23.5916,23.6215,631500.0
2011-04-28 09:50:00,31.53,31.74,31.5,31.73,618200.0,23.629,23.7864,23.6066,23.7789,618200.0
2011-04-28 10:00:00,31.72,31.82,31.63,31.64,398800.0,23.7714,23.8464,23.704,23.7115,398800.0
2011-04-28 10:10:00,31.64,31.77,31.61,31.75,275800.0,23.7115,23.8089,23.689,23.7939,275800.0
2011-04-28 10:20:00,31.76,31.85,31.74,31.77,465000.0,23.8014,23.8688,23.7864,23.8089,465000.0
2011-04-28 10:30:00,31.78,31.85,31.71,31.83,358600.0,23.8164,23.8688,23.7639,23.8539,358600.0
2011-04-28 10:40:00,31.83,31.85,31.81,31.82,141600.0,23.8539,23.8688,23.8389,23.8464,141600.0
2011-04-28 10:50:00,31.81,31.84,31.78,31.81,158300.0,23.8389,23.8614,23.8164,23.8389,158300.0
2011-04-28 11:00:00,31.8,31.95,31.74,31.87,501600.0,23.8314,23.9438,23.7864,23.8838,501600.0
2011-04-28 11:10:00,31.88,31.92,31.81,31.88,352900.0,23.8913,23.9213,23.8389,23.8913,352900.0
2011-04-28 11:20:00,31.88,32.08,31.88,32.04,515500.0,23.8913,24.0412,23.8913,24.0112,515500.0
2011-04-28 11:30:00,32.04,32.08,31.96,32.02,413600.0,24.0112,24.0412,23.9513,23.9962,413600.0
2011-04-28 11:40:00,32.02,32.09,31.95,31.98,799500.0,23.9962,24.0487,23.9438,23.9663,799500.0
2011-04-28 11:50:00,31.97,32.01,31.95,31.99,344200.0,23.9588,23.9888,23.9438,23.9738,344200.0
2011-04-28 12:00:00,32.0,32.07,31.99,32.0,438500.0,23.9813,24.0337,23.9738,23.9813,438500.0
2011-04-28 12:10:00,31.99,32.01,31.94,31.97,343400.0,23.9738,23.9888,23.9363,23.9588,343400.0
2011-04-28 12:20:00,31.96,32.0,31.94,32.0,222200.0,23.9513,23.9813,23.9363,23.9813,222200.0
2011-04-28 12:30:00,32.0,32.03,31.95,31.95,256500.0,23.9813,24.0037,23.9438,23.9438,256500.0
2011-04-28 12:40:00,31.95,32.02,31.92,31.97,295900.0,23.9438,23.9962,23.9213,23.9588,295900.0
2011-04-28 12:50:00,31.98,32.05,31.96,32.04,223500.0,23.9663,24.0187,23.9513,24.0112,223500.0
2011-04-28 13:00:00,32.04,32.09,32.03,32.03,159800.0,24.0112,24.0487,24.0037,24.0037,159800.0
2011-04-28 13:10:00,32.03,32.06,31.95,32.0,267200.0,24.0037,24.0262,23.9438,23.9813,267200.0
2011-04-28 13:20:00,32.0,32.04,31.98,32.0,185300.0,23.9813,24.0112,23.9663,23.9813,185300.0
2011-04-28 13:30:00,32.0,32.03,31.96,32.01,261600.0,23.9813,24.0037,23.9513,23.9888,261600.0
2011-04-28 13:40:00,32.01,32.02,31.92,31.97,214500.0,23.9888,23.9962,23.9213,23.9588,214500.0
2011-04-28 13:50:00,31.98,32.0,31.92,31.92,150600.0,23.9663,23.9813,23.9213,23.9213,150600.0
2011-04-28 14:00:00,31.92,31.93,31.84,31.84,126300.0,23.9213,23.9288,23.8614,23.8614,126300.0
2011-04-28 14:10:00,31.84,31.91,31.81,31.88,189700.0,23.8614,23.9138,23.8389,23.8913,189700.0
2011-04-28 14:20:00,31.88,31.88,31.78,31.78,94400.0,23.8913,23.8913,23.8164,23.8164,94400.0
2011-04-28 14:30:00,31.78,31.93,31.78,31.87,279600.0,23.8164,23.9288,23.8164,23.8838,279600.0
2011-04-28 14:40:00,31.87,31.91,31.83,31.88,134900.0,23.8838,23.9138,23.8539,23.8913,134900.0
2011-04-28 14:50:00,31.89,31.89,31.84,31.87,124500.0,23.8988,23.8988,23.8614,23.8838,124500.0
2011-04-28 15:00:00,31.87,31.87,31.85,31.85,65100.0,23.8838,23.8838,23.8688,23.8688,65100.0
2011-04-28 15:10:00,31.86,31.91,31.81,31.83,232700.0,23.8763,23.9138,23.8389,23.8539,232700.0
2011-04-28 15:20:00,31.83,31.9,31.81,31.82,146600.0,23.8539,23.9063,23.8389,23.8464,146600.0
2011-04-28 15:30:00,31.82,31.9,31.8,31.8,214800.0,23.8464,23.9063,23.8314,23.8314,214800.0
2011-04-28 15:40:00,31.8,31.97,31.79,31.92,476100.0,23.8314,23.9588,23.8239,23.9213,476100.0
2011-04-28 15:50:00,31.92,31.95,31.89,31.91,552200.0,23.9213,23.9438,23.8988,23.9138,552200.0
2011-04-29 09:30:00,31.99,32.23,31.95,32.19,558200.0,23.9738,24.1536,23.9438,24.1236,558200.0
2011-04-29 09:40:00,32.19,32.58,32.19,32.36,1384800.0,24.1236,24.4159,24.1236,24.2511,1384800.0
2011-04-29 09:50:00,32.36,32.43,32.23,32.31,623000.0,24.2511,24.3035,24.1536,24.2136,623000.0
2011-04-29 10:00:00,32.31,32.32,32.06,32.08,545700.0,24.2136,24.2211,24.0262,24.0412,545700.0
2011-04-29 10:10:00,32.08,32.28,32.08,32.19,585800.0,24.0412,24.1911,24.0412,24.1236,585800.0
2011-04-29 10:20:00,32.19,32.25,32.15,32.19,968800.0,24.1236,24.1686,24.0937,24.1236,968800.0
2011-04-29 10:30:00,32.18,32.24,32.15,32.17,525500.0,24.1162,24.1611,24.0937,24.1087,525500.0
2011-04-29 10:40:00,32.17,32.24,32.16,32.24,135900.0,24.1087,24.1611,24.1012,24.1611,135900.0
2011-04-29 10:50:00,32.23,32.27,32.21,32.25,171800.0,24.1536,24.1836,24.1386,24.1686,171800.0
2011-04-29 11:00:00,32.24,32.36,32.24,32.28,319100.0,24.1611,24.2511,24.1611,24.1911,319100.0
2011-04-29 11:10:00,32.28,32.34,32.27,32.31,109900.0,24.1911,24.2361,24.1836,24.2136,109900.0
2011-04-29 11:20:00,32.3,32.33,32.27,32.28,401800.0,24.2061,24.2286,24.1836,24.1911,401800.0
2011-04-29 11:30:00,32.29,32.31,32.26,32.3,120000.0,24.1986,24.2136,24.1761,24.2061,120000.0
2011-04-29 11:40:00,32.31,32.37,32.3,32.34,116000.0,24.2136,24.2585,24.2061,24.2361,116000.0
2011-04-29 11:50:00,32.32,32.33,32.27,32.28,102000.0,24.2211,24.2286,24.1836,24.1911,102000.0
2011-04-29 12:00:00,32.28,32.33,32.25,32.3,163300.0,24.1911,24.2286,24.1686,24.2061,163300.0
2011-04-29 12:10:00,32.3,32.38,32.29,32.3,182700.0,24.2061,24.266,24.1986,24.2061,182700.0
2011-04-29 12:20:00,32.29,32.48,32.29,32.44,439900.0,24.1986,24.341,24.1986,24.311,439900.0
2011-04-29 12:30:00,32.43,32.51,32.41,32.41,251000.0,24.3035,24.3635,24.2885,24.2885,251000.0
2011-04-29 12:40:00,32.41,32.5,32.41,32.45,103800.0,24.2885,24.356,24.2885,24.3185,103800.0
2011-04-29 12:50:00,32.46,32.5,32.45,32.48,105200.0,24.326,24.356,24.3185,24.341,105200.0
2011-04-29 13:00:00,32.47,32.52,32.46,32.48,116700.0,24.3335,24.371,24.326,24.341,116700.0
2011-04-29 13:10:00,32.48,32.51,32.39,32.4,196500.0,24.341,24.3635,24.2735,24.281,196500.0
2011-04-29 13:20:00,32.4,32.42,32.36,32.37,213600.0,24.281,24.296,24.2511,24.2585,213600.0
2011-04-29 13:30:00,32.38,32.43,32.28,32.34,239700.0,24.266,24.3035,24.1911,24.2361,239700.0
2011-04-29 13:40:00,32.35,32.4,32.31,32.31,113400.0,24.2436,24.281,24.2136,24.2136,113400.0
2011-04-29 13:50:00,32.31,32.39,32.31,32.33,194300.0,24.2136,24.2735,24.2136,24.2286,194300.0
2011-04-29 14:00:00,32.33,32.42,32.33,32.35,83000.0,24.2286,24.296,24.2286,24.2436,83000.0
2011-04-29 14:10:00,32.35,32.41,32.35,32.39,64900.0,24.2436,24.2885,24.2436,24.2735,64900.0
2011-04-29 14:20:00,32.4,32.4,32.32,32.38,83400.0,24.281,24.281,24.2211,24.266,83400.0
2011-04-29 14:30:00,32.38,32.41,32.33,32.33,151800.0,24.266,24.2885,24.2286,24.2286,151800.0
2011-04-29 14:40:00,32.33,32.33,32.26,32.28,128200.0,24.2286,24.2286,24.1761,24.1911,128200.0
2011-04-29 14:50:00,32.29,32.29,32.15,32.16,246200.0,24.1986,24.1986,24.0937,24.1012,246200.0
2011-04-29 15:00:00,32.15,32.18,32.01,32.06,474800.0,24.0937,24.1162,23.9888,24.0262,474800.0
2011-04-29 15:10:00,32.07,32.07,31.94,32.0,260700.0,24.0337,24.0337,23.9363,23.9813,260700.0
2011-04-29 15:20:00,32.0,32.01,31.91,31.95,286300.0,23.9813,23.9888,23.9138,23.9438,286300.0
2011-04-29 15:30:00,31.96,32.06,31.95,32.0,231300.0,23.9513,24.0262,23.9438,23.9813,231300.0
2011-04-29 15:40:00,32.0,32.11,32.0,32.1,345000.0,23.9813,24.0637,23.9813,24.0562,345000.0
2011-04-29 15:50:00,32.11,32.16,32.1,32.11,448100.0,24.0637,24.1012,24.0562,24.0637,448100.0
2011-05-02 09:30:00,32.45,32.48,32.25,32.27,655500.0,24.3185,24.341,24.1686,24.1836,655500.0
2011-05-02 09:40:00,32.28,32.42,32.26,32.42,284700.0,24.1911,24.296,24.1761,24.296,284700.0
2011-05-02 09:50:00,32.41,32.43,32.31,32.43,447900.0,24.2885,24.3035,24.2136,24.3035,447900.0
2011-05-02 10:00:00,32.43,32.5,32.36,32.48,286100.0,24.3035,24.356,24.2511,24.341,286100.0
2011-05-02 10:10:00,32.48,32.48,32.44,32.48,169400.0,24.341,24.341,24.311,24.341,169400.0
2011-05-02 10:20:00,32.47,32.48,32.41,32.42,320200.0,24.3335,24.341,24.2885,24.296,320200.0
2011-05-02 10:30:00,32.43,32.49,32.35,32.38,319600.0,24.3035,24.3485,24.2436,24.266,319600.0
2011-05-02 10:40:00,32.38,32.39,32.27,32.33,264200.0,24.266,24.2735,24.1836,24.2286,264200.0
2011-05-02 10:50:00,32.33,32.34,32.27,32.29,102200.0,24.2286,24.2361,24.1836,24.1986,102200.0
2011-05-02 11:00:00,32.29,32.3,32.25,32.25,112200.0,24.1986,24.2061,24.1686,24.1686,112200.0
2011-05-02 11:10:00,32.25,32.32,32.21,32.21,223800.0,24.1686,24.2211,24.1386,24.1386,223800.0
2011-05-02 11:20:00,32.22,32.22,32.11,32.11,193800.0,24.1461,24.1461,24.0637,24.0637,193800.0
2011-05-02 11:30:00,32.12,32.13,32.09,32.12,191600.0,24.0712,24.0787,24.0487,24.0712,191600.0
2011-05-02 11:40:00,32.11,32.23,32.1,32.19,249300.0,24.0637,24.1536,24.0562,24.1236,249300.0
2011-05-02 11:50:00,32.19,32.2,32.12,32.13,134100.0,24.1236,24.1311,24.0712,24.0787,134100.0
2011-05-02 12:00:00,32.13,32.15,32.05,32.09,295100.0,24.0787,24.0937,24.0187,24.0487,295100.0
2011-05-02 12:10:00,32.09,32.1,32.0,32.0,123200.0,24.0487,24.0562,23.9813,23.9813,123200.0
2011-05-02 12:20:00,32.01,32.02,31.95,31.98,268700.0,23.9888,23.9962,23.9438,23.9663,268700.0
2011-05-02 12:30:00,31.99,32.03,31.98,31.99,139700.0,23.9738,24.0037,23.9663,23.9738,139700.0
2011-05-02 12:40:00,31.98,32.0,31.93,31.98,123000.0,23.9663,23.9813,23.9288,23.9663,123000.0
2011-05-02 12:50:00,31.98,31.99,31.92,31.93,162800.0,23.9663,23.9738,23.9213,23.9288,162800.0
2011-05-02 13:00:00,31.92,31.99,31.92,31.98,162100.0,23.9213,23.9738,23.9213,23.9663,162100.0
2011-05-02 13:10:00,31.98,32.08,31.98,32.01,275100.0,23.9663,24.0412,23.9663,23.9888,275100.0
2011-05-02 13:20:00,32.01,32.09,32.0,32.09,102700.0,23.9888,24.0487,23.9813,24.0487,102700.0
2011-05-02 13:30:00,32.08,32.1,32.03,32.09,86300.0,24.0412,24.0562,24.0037,24.0487,86300.0
2011-05-02 13:40:00,32.1,32.15,32.09,32.09,108300.0,24.0562,24.0937,24.0487,24.0487,108300.0
2011-05-02 13:50:00,32.09,32.1,32.05,32.09,77000.0,24.0487,24.0562,24.0187,24.0487,77000.0
2011-05-02 14:00:00,32.08,32.18,32.07,32.17,159900.0,24.0412,24.1162,24.0337,24.1087,159900.0
2011-05-02 14:10:00,32.18,32.23,32.17,32.19,595000.0,24.1162,24.1536,24.1087,24.1236,595000.0
2011-05-02 14:20:00,32.19,32.2,32.1,32.14,462400.0,24.1236,24.1311,24.0562,24.0862,462400.0
2011-05-02 14:30:00,32.14,32.15,32.1,32.11,345600.0,24.0862,24.0937,24.0562,24.0637,345600.0
2011-05-02 14:40:00,32.1,32.13,32.07,32.1,193000.0,24.0562,24.0787,24.0337,24.0562,193000.0
2011-05-02 14:50:00,32.1,32.16,32.09,32.14,207600.0,24.0562,24.1012,24.0487,24.0862,207600.0
2011-05-02 15:00:00,32.15,32.16,32.09,32.11,167300.0,24.0937,24.1012,24.0487,24.0637,167300.0
2011-05-02 15:10:00,32.1,32.11,32.08,32.08,228800.0,24.0562,24.0637,24.0412,24.0412,228800.0
2011-05-02 15:20:00,32.08,32.16,32.08,32.11,209300.0,24.0412,24.1012,24.0412,24.0637,209300.0
2011-05-02 15:30:00,32.11,32.14,32.03,32.04,199300.0,24.0637,24.0862,24.0037,24.0112,199300.0
2011-05-02 15:40:00,32.04,32.06,32.0,32.04,260100.0,24.0112,24.0262,23.9813,24.0112,260100.0
2011-05-02 15:50:00,32.05,32.18,32.04,32.16,1009900.0,24.0187,24.1162,24.0112,24.1012,1009900.0
2011-05-03 09:30:00,32.38,32.67,32.36,32.6,967400.0,24.266,24.4834,24.2511,24.4309,967400.0
2011-05-03 09:40:00,32.59,32.72,32.47,32.58,829800.0,24.4234,24.5208,24.3335,24.4159,829800.0
2011-05-03 09:50:00,32.58,32.76,32.53,32.7,418100.0,24.4159,24.5508,24.3785,24.5059,418100.0
2011-05-03 10:00:00,32.7,32.75,32.62,32.75,610700.0,24.5059,24.5433,24.4459,24.5433,610700.0
2011-05-03 10:10:00,32.74,32.76,32.69,32.74,445800.0,24.5358,24.5508,24.4984,24.5358,445800.0
2011-05-03 10:20:00,32.74,32.78,32.64,32.78,367100.0,24.5358,24.5658,24.4609,24.5658,367100.0
2011-05-03 10:30:00,32.78,32.95,32.76,32.94,700900.0,24.5658,24.6932,24.5508,24.6857,700900.0
2011-05-03 10:40:00,32.94,33.2,32.81,33.16,3729000.0,24.6857,24.8806,24.5883,24.8506,3729000.0
2011-05-03 10:50:00,33.16,33.19,32.86,32.9,2192000.0,24.8506,24.8731,24.6258,24.6557,2192000.0
2011-05-03 11:00:00,32.89,32.92,32.81,32.85,889500.0,24.6482,24.6707,24.5883,24.6183,889500.0
2011-05-03 11:10:00,32.84,32.9,32.81,32.87,699000.0,24.6108,24.6557,24.5883,24.6333,699000.0
2011-05-03 11:20:00,32.86,33.09,32.86,33.06,700800.0,24.6258,24.7981,24.6258,24.7756,700800.0
2011-05-03 11:30:00,33.06,33.09,32.92,32.97,408900.0,24.7756,24.7981,24.6707,24.7082,408900.0
2011-05-03 11:40:00,32.97,33.08,32.95,33.02,649800.0,24.7082,24.7906,24.6932,24.7457,649800.0
2011-05-03 11:50:00,33.02,33.02,32.92,32.95,264800.0,24.7457,24.7457,24.6707,24.6932,264800.0
2011-05-03 12:00:00,32.95,32.98,32.84,32.92,467700.0,24.6932,24.7157,24.6108,24.6707,467700.0
2011-05-03 12:10:00,32.93,32.93,32.87,32.9,180600.0,24.6782,24.6782,24.6333,24.6557,180600.0
2011-05-03 12:20:00,32.9,32.96,32.88,32.94,327100.0,24.6557,24.7007,24.6407,24.6857,327100.0
2011-05-03 12:30:00,32.94,32.96,32.92,32.95,183000.0,24.6857,24.7007,24.6707,24.6932,183000.0
2011-05-03 12:40:00,32.94,32.95,32.91,32.95,177400.0,24.6857,24.6932,24.6632,24.6932,177400.0
2011-05-03 12:50:00,32.95,32.95,32.9,32.93,203400.0,24.6932,24.6932,24.6557,24.6782,203400.0
2011-05-03 13:00:00,32.93,33.08,32.93,33.07,352800.0,24.6782,24.7906,24.6782,24.7831,352800.0
2011-05-03 13:10:00,33.08,33.11,33.07,33.08,817300.0,24.7906,24.8131,24.7831,24.7906,817300.0
2011-05-03 13:20:00,33.08,33.09,32.93,32.95,293800.0,24.7906,24.7981,24.6782,24.6932,293800.0
2011-05-03 13:30:00,32.95,32.99,32.84,32.84,685000.0,24.6932,24.7232,24.6108,24.6108,685000.0
2011-05-03 13:40:00,32.84,33.04,32.81,33.03,881900.0,24.6108,24.7607,24.5883,24.7532,881900.0
2011-05-03 13:50:00,33.04,33.04,32.87,32.93,560700.0,24.7607,24.7607,24.6333,24.6782,560700.0
2011-05-03 14:00:00,32.93,32.94,32.76,32.82,531700.0,24.6782,24.6857,24.5508,24.5958,531700.0
2011-05-03 14:10:00,32.81,32.89,32.79,32.88,328500.0,24.5883,24.6482,24.5733,24.6407,328500.0
2011-05-03 14:20:00,32.88,32.99,32.87,32.95,698200.0,24.6407,24.7232,24.6333,24.6932,698200.0
2011-05-03 14:30:00,32.95,33.01,32.9,32.93,763300.0,24.6932,24.7382,24.6557,24.6782,763300.0
2011-05-03 14:40:00,32.93,32.93,32.81,32.86,605800.0,24.6782,24.6782,24.5883,24.6258,605800.0
2011-05-03 14:50:00,32.85,32.92,32.83,32.85,465500.0,24.6183,24.6707,24.6033,24.6183,465500.0
2011-05-03 15:00:00,32.85,33.06,32.85,32.99,811000.0,24.6183,24.7756,24.6183,24.7232,811000.0
2011-05-03 15:10:00,32.99,33.06,32.92,32.98,460200.0,24.7232,24.7756,24.6707,24.7157,460200.0
2011-05-03 15:20:00,32.98,32.99,32.92,32.93,287600.0,24.7157,24.7232,24.6707,24.6782,287600.0
2011-05-03 15:30:00,32.93,32.94,32.84,32.89,393800.0,24.6782,24.6857,24.6108,24.6482,393800.0
2011-05-03 15:40:00,32.88,32.93,32.85,32.87,636000.0,24.6407,24.6782,24.6183,24.6333,636000.0
2011-05-03 15:50:00,32.86,33.03,32.86,33.0,1213700.0,24.6258,24.7532,24.6258,24.7307,1213700.0
2011-05-04 09:30:00,33.17,33.35,33.02,33.27,886700.0,24.8581,24.993,24.7457,24.933,886700.0
2011-05-04 09:40:00,33.26,33.4,33.2,33.33,570300.0,24.9255,25.0304,24.8806,24.978,570300.0
2011-05-04 09:50:00,33.34,33.34,33.08,33.09,733800.0,24.9855,24.9855,24.7906,24.7981,733800.0
2011-05-04 10:00:00,33.09,33.17,32.8,32.88,1167500.0,24.7981,24.8581,24.5808,24.6407,1167500.0
2011-05-04 10:10:00,32.87,33.06,32.84,32.92,497900.0,24.6333,24.7756,24.6108,24.6707,497900.0
2011-05-04 10:20:00,32.93,33.01,32.87,33.0,431900.0,24.6782,24.7382,24.6333,24.7307,431900.0
2011-05-04 10:30:00,33.0,33.07,32.98,33.05,347700.0,24.7307,24.7831,24.7157,24.7681,347700.0
2011-05-04 10:40:00,33.05,33.08,32.87,32.9,435700.0,24.7681,24.7906,24.6333,24.6557,435700.0
2011-05-04 10:50:00,32.9,33.01,32.87,33.0,387400.0,24.6557,24.7382,24.6333,24.7307,387400.0
2011-05-04 11:00:00,32.99,33.05,32.93,32.97,256200.0,24.7232,24.7681,24.6782,24.7082,256200.0
2011-05-04 11:10:00,32.98,32.99,32.86,32.87,325400.0,24.7157,24.7232,24.6258,24.6333,325400.0
2011-05-04 11:20:00,32.88,32.88,32.77,32.81,377300.0,24.6407,24.6407,24.5583,24.5883,377300.0
2011-05-04 11:30:00,32.8,32.84,32.71,32.77,439100.0,24.5808,24.6108,24.5133,24.5583,439100.0
2011-05-04 11:40:00,32.78,32.81,32.75,32.78,306800.0,24.5658,24.5883,24.5433,24.5658,306800.0
2011-05-04 11:50:00,32.79,32.81,32.75,32.8,195700.0,24.5733,24.5883,24.5433,24.5808,195700.0
2011-05-04 12:00:00,32.8,32.86,32.76,32.77,277700.0,24.5808,24.6258,24.5508,24.5583,277700.0
2011-05-04 12:10:00,32.76,32.79,32.75,32.77,335900.0,24.5508,24.5733,24.5433,24.5583,335900.0
2011-05-04 12:20:00,32.76,32.77,32.71,32.74,452900.0,24.5508,24.5583,24.5133,24.5358,452900.0
2011-05-04 12:30:00,32.75,32.76,32.71,32.74,152700.0,24.5433,24.5508,24.5133,24.5358,152700.0
2011-05-04 12:40:00,32.74,32.8,32.71,32.8,244500.0,24.5358,24.5808,24.5133,24.5808,244500.0
2011-05-04 12:50:00,32.8,32.83,32.79,32.8,219300.0,24.5808,24.6033,24.5733,24.5808,219300.0
2011-05-04 13:00:00,32.81,32.84,32.8,32.81,325100.0,24.5883,24.6108,24.5808,24.5883,325100.0
2011-05-04 13:10:00,32.81,32.89,32.8,32.89,329200.0,24.5883,24.6482,24.5808,24.6482,329200.0
2011-05-04 13:20:00,32.89,32.96,32.86,32.92,296700.0,24.6482,24.7007,24.6258,24.6707,296700.0
2011-05-04 13:30:00,32.93,32.98,32.84,32.84,279500.0,24.6782,24.7157,24.6108,24.6108,279500.0
2011-05-04 13:40:00,32.84,32.85,32.75,32.8,274700.0,24.6108,24.6183,24.5433,24.5808,274700.0
2011-05-04 13:50:00,32.79,32.98,32.77,32.89,530300.0,24.5733,24.7157,24.5583,24.6482,530300.0
2011-05-04 14:00:00,32.88,32.89,32.83,32.83,116200.0,24.6407,24.6482,24.6033,24.6033,116200.0
2011-05-04 14:10:00,32.83,32.91,32.81,32.9,232500.0,24.6033,24.6632,24.5883,24.6557,232500.0
2011-05-04 14:20:00,32.9,32.96,32.88,32.89,287000.0,24.6557,24.7007,24.6407,24.6482,287000.0
2011-05-04 14:30:00,32.89,32.92,32.86,32.9,224000.0,24.6482,24.6707,24.6258,24.6557,224000.0
2011-05-04 14:40:00,32.91,32.91,32.84,32.84,252700.0,24.6632,24.6632,24.6108,24.6108,252700.0
2011-05-04 14:50:00,32.84,33.02,32.84,33.0,545000.0,24.6108,24.7457,24.6108,24.7307,545000.0
2011-05-04 15:00:00,32.99,33.05,32.96,32.97,984300.0,24.7232,24.7681,24.7007,24.7082,984300.0
2011-05-04 15:10:00,32.97,33.06,32.94,33.04,579100.0,24.7082,24.7756,24.6857,24.7607,579100.0
2011-05-04 15:20:00,33.03,33.15,33.02,33.14,425600.0,24.7532,24.8431,24.7457,24.8356,425600.0
2011-05-04 15:30:00,33.14,33.32,33.12,33.3,880100.0,24.8356,24.9705,24.8206,24.9555,880100.0
2011-05-04 15:40:00,33.29,33.47,33.2,33.22,1446100.0,24.948,25.0829,24.8806,24.8955,1446100.0
2011-05-04 15:50:00,33.22,33.27,33.03,33.05,1583400.0,24.8955,24.933,24.7532,24.7681,1583400.0
2011-05-05 09:30:00,32.06,32.47,31.49,31.95,2875200.0,24.0262,24.3335,23.5991,23.9438,2875200.0
2011-05-05 09:40:00,31.93,32.19,31.87,32.07,1865800.0,23.9288,24.1236,23.8838,24.0337,1865800.0
2011-05-05 09:50:00,32.07,32.19,32.02,32.1,1053100.0,24.0337,24.1236,23.9962,24.0562,1053100.0
2011-05-05 10:00:00,32.09,32.45,32.07,32.26,921700.0,24.0487,24.3185,24.0337,24.1761,921700.0
2011-05-05 10:10:00,32.26,32.35,32.21,32.24,814900.0,24.1761,24.2436,24.1386,24.1611,814900.0
2011-05-05 10:20:00,32.23,32.29,32.2,32.22,501300.0,24.1536,24.1986,24.1311,24.1461,501300.0
2011-05-05 10:30:00,32.22,32.22,31.94,31.98,1266600.0,24.1461,24.1461,23.9363,23.9663,1266600.0
2011-05-05 10:40:00,31.98,32.0,31.76,31.85,833200.0,23.9663,23.9813,23.8014,23.8688,833200.0
2011-05-05 10:50:00,31.86,31.88,31.76,31.77,674700.0,23.8763,23.8913,23.8014,23.8089,674700.0
2011-05-05 11:00:00,31.77,32.05,31.77,31.89,836900.0,23.8089,24.0187,23.8089,23.8988,836900.0
2011-05-05 11:10:00,31.89,32.01,31.68,31.83,1010900.0,23.8988,23.9888,23.7414,23.8539,1010900.0
2011-05-05 11:20:00,31.83,32.0,31.8,31.89,828700.0,23.8539,23.9813,23.8314,23.8988,828700.0
2011-05-05 11:30:00,31.89,32.02,31.89,32.0,343600.0,23.8988,23.9962,23.8988,23.9813,343600.0
2011-05-05 11:40:00,32.0,32.23,31.99,32.22,601200.0,23.9813,24.1536,23.9738,24.1461,601200.0
2011-05-05 11:50:00,32.21,32.22,32.11,32.16,240900.0,24.1386,24.1461,24.0637,24.1012,240900.0
2011-05-05 12:00:00,32.16,32.25,32.15,32.25,495700.0,24.1012,24.1686,24.0937,24.1686,495700.0
2011-05-05 12:10:00,32.25,32.27,32.18,32.19,307300.0,24.1686,24.1836,24.1162,24.1236,307300.0
2011-05-05 12:20:00,32.2,32.29,32.19,32.26,177100.0,24.1311,24.1986,24.1236,24.1761,177100.0
2011-05-05 12:30:00,32.26,32.29,32.24,32.25,210500.0,24.1761,24.1986,24.1611,24.1686,210500.0
2011-05-05 12:40:00,32.25,32.44,32.24,32.4,694400.0,24.1686,24.311,24.1611,24.281,694400.0
2011-05-05 12:50:00,32.39,32.55,32.39,32.54,442300.0,24.2735,24.3934,24.2735,24.3859,442300.0
2011-05-05 13:00:00,32.54,32.68,32.5,32.6,351000.0,24.3859,24.4909,24.356,24.4309,351000.0
2011-05-05 13:10:00,32.6,32.66,32.56,32.56,343600.0,24.4309,24.4759,24.4009,24.4009,343600.0
2011-05-05 13:20:00,32.57,32.62,32.51,32.54,193100.0,24.4084,24.4459,24.3635,24.3859,193100.0
2011-05-05 13:30:00,32.54,32.55,32.35,32.37,283700.0,24.3859,24.3934,24.2436,24.2585,283700.0
2011-05-05 13:40:00,32.36,32.36,32.11,32.2,402900.0,24.2511,24.2511,24.0637,24.1311,402900.0
2011-05-05 13:50:00,32.19,32.33,32.18,32.33,253600.0,24.1236,24.2286,24.1162,24.2286,253600.0
2011-05-05 14:00:00,32.32,32.35,32.25,32.27,118100.0,24.2211,24.2436,24.1686,24.1836,118100.0
2011-05-05 14:10:00,32.27,32.33,32.24,32.31,225600.0,24.1836,24.2286,24.1611,24.2136,225600.0
2011-05-05 14:20:00,32.31,32.42,32.29,32.33,198300.0,24.2136,24.296,24.1986,24.2286,198300.0
2011-05-05 14:30:00,32.33,32.43,32.32,32.32,126600.0,24.2286,24.3035,24.2211,24.2211,126600.0
2011-05-05 14:40:00,32.32,32.35,32.29,32.31,233500.0,24.2211,24.2436,24.1986,24.2136,233500.0
2011-05-05 14:50:00,32.32,32.33,32.2,32.2,244200.0,24.2211,24.2286,24.1311,24.1311,244200.0
2011-05-05 15:00:00,32.2,32.21,32.0,32.0,376000.0,24.1311,24.1386,23.9813,23.9813,376000.0
2011-05-05 15:10:00,32.0,32.11,31.92,31.98,471400.0,23.9813,24.0637,23.9213,23.9663,471400.0
2011-05-05 15:20:00,31.98,32.0,31.84,31.96,440000.0,23.9663,23.9813,23.8614,23.9513,440000.0
2011-05-05 15:30:00,31.96,32.04,31.91,31.92,382200.0,23.9513,24.0112,23.9138,23.9213,382200.0
2011-05-05 15:40:00,31.92,31.95,31.88,31.9,660800.0,23.9213,23.9438,23.8913,23.9063,660800.0
2011-05-05 15:50:00,31.9,32.01,31.86,31.99,894400.0,23.9063,23.9888,23.8763,23.9738,894400.0
2011-05-06 09:30:00,32.5,32.6,32.18,32.23,786800.0,24.356,24.4309,24.1162,24.1536,786800.0
2011-05-06 09:40:00,32.21,32.25,32.04,32.05,673600.0,24.1386,24.1686,24.0112,24.0187,673600.0
2011-05-06 09:50:00,32.05,32.3,32.05,32.26,357600.0,24.0187,24.2061,24.0187,24.1761,357600.0
2011-05-06 10:00:00,32.26,32.28,32.12,32.13,571700.0,24.1761,24.1911,24.0712,24.0787,571700.0
2011-05-06 10:10:00,32.14,32.33,32.13,32.29,453200.0,24.0862,24.2286,24.0787,24.1986,453200.0
2011-05-06 10:20:00,32.29,32.4,32.28,32.36,248600.0,24.1986,24.281,24.1911,24.2511,248600.0
2011-05-06 10:30:00,32.36,32.4,32.28,32.3,265900.0,24.2511,24.281,24.1911,24.2061,265900.0
2011-05-06 10:40:00,32.29,32.35,32.21,32.23,301200.0,24.1986,24.2436,24.1386,24.1536,301200.0
2011-05-06 10:50:00,32.25,32.29,32.21,32.25,292600.0,24.1686,24.1986,24.1386,24.1686,292600.0
2011-05-06 11:00:00,32.26,32.32,32.24,32.26,240900.0,24.1761,24.2211,24.1611,24.1761,240900.0
2011-05-06 11:10:00,32.26,32.33,32.2,32.3,240800.0,24.1761,24.2286,24.1311,24.2061,240800.0
2011-05-06 11:20:00,32.3,32.38,32.29,32.33,264400.0,24.2061,24.266,24.1986,24.2286,264400.0
2011-05-06 11:30:00,32.32,32.39,32.32,32.36,131100.0,24.2211,24.2735,24.2211,24.2511,131100.0
2011-05-06 11:40:00,32.36,32.42,32.32,32.35,382700.0,24.2511,24.296,24.2211,24.2436,382700.0
2011-05-06 11:50:00,32.35,32.42,32.29,32.35,226500.0,24.2436,24.296,24.1986,24.2436,226500.0
2011-05-06 12:00:00,32.35,32.36,32.2,32.2,252600.0,24.2436,24.2511,24.1311,24.1311,252600.0
2011-05-06 12:10:00,32.2,32.29,32.18,32.26,232100.0,24.1311,24.1986,24.1162,24.1761,232100.0
2011-05-06 12:20:00,32.26,32.33,32.24,32.28,149800.0,24.1761,24.2286,24.1611,24.1911,149800.0
2011-05-06 12:30:00,32.28,32.34,32.25,32.27,89800.0,24.1911,24.2361,24.1686,24.1836,89800.0
2011-05-06 12:40:00,32.27,32.34,32.27,32.32,252600.0,24.1836,24.2361,24.1836,24.2211,252600.0
2011-05-06 12:50:00,32.32,32.34,32.27,32.33,241300.0,24.2211,24.2361,24.1836,24.2286,241300.0
2011-05-06 13:00:00,32.32,32.38,32.29,32.34,261000.0,24.2211,24.266,24.1986,24.2361,261000.0
2011-05-06 13:10:00,32.34,32.34,32.15,32.15,248900.0,24.2361,24.2361,24.0937,24.0937,248900.0
2011-05-06 13:20:00,32.15,32.24,32.14,32.21,180600.0,24.0937,24.1611,24.0862,24.1386,180600.0
2011-05-06 13:30:00,32.21,32.23,32.17,32.17,133600.0,24.1386,24.1536,24.1087,24.1087,133600.0
2011-05-06 13:40:00,32.17,32.21,32.11,32.11,258300.0,24.1087,24.1386,24.0637,24.0637,258300.0
2011-05-06 13:50:00,32.11,32.24,32.06,32.23,387800.0,24.0637,24.1611,24.0262,24.1536,387800.0
2011-05-06 14:00:00,32.23,32.24,32.07,32.08,179300.0,24.1536,24.1611,24.0337,24.0412,179300.0
2011-05-06 14:10:00,32.08,32.11,32.0,32.08,241600.0,24.0412,24.0637,23.9813,24.0412,241600.0
2011-05-06 14:20:00,32.07,32.19,32.0,32.1,293200.0,24.0337,24.1236,23.9813,24.0562,293200.0
2011-05-06 14:30:00,32.1,32.1,32.0,32.07,265000.0,24.0562,24.0562,23.9813,24.0337,265000.0
2011-05-06 14:40:00,32.07,32.13,32.0,32.01,203400.0,24.0337,24.0787,23.9813,23.9888,203400.0
2011-05-06 14:50:00,32.01,32.11,31.97,32.09,211600.0,23.9888,24.0637,23.9588,24.0487,211600.0
2011-05-06 15:00:00,32.08,32.11,32.01,32.08,120100.0,24.0412,24.0637,23.9888,24.0412,120100.0
2011-05-06 15:10:00,32.07,32.13,31.99,32.0,335100.0,24.0337,24.0787,23.9738,23.9813,335100.0
2011-05-06 15:20:00,31.99,32.0,31.85,31.91,316100.0,23.9738,23.9813,23.8688,23.9138,316100.0
2011-05-06 15:30:00,31.92,31.93,31.84,31.84,391500.0,23.9213,23.9288,23.8614,23.8614,391500.0
2011-05-06 15:40:00,31.84,31.94,31.84,31.91,566300.0,23.8614,23.9363,23.8614,23.9138,566300.0
2011-05-06 15:50:00,31.91,31.92,31.9,31.91,445900.0,23.9138,23.9213,23.9063,23.9138,445900.0
2011-05-09 09:30:00,31.74,31.94,31.66,31.83,307200.0,23.7864,23.9363,23.7265,23.8539,307200.0
2011-05-09 09:40:00,31.83,32.07,31.75,31.94,573100.0,23.8539,24.0337,23.7939,23.9363,573100.0
2011-05-09 09:50:00,31.94,32.01,31.84,31.86,231200.0,23.9363,23.9888,23.8614,23.8763,231200.0
2011-05-09 10:00:00,31.85,31.93,31.74,31.91,297800.0,23.8688,23.9288,23.7864,23.9138,297800.0
2011-05-09 10:10:00,31.92,31.94,31.75,31.76,209300.0,23.9213,23.9363,23.7939,23.8014,209300.0
2011-05-09 10:20:00,31.76,31.85,31.68,31.78,244800.0,23.8014,23.8688,23.7414,23.8164,244800.0
2011-05-09 10:30:00,31.78,31.83,31.68,31.7,296600.0,23.8164,23.8539,23.7414,23.7564,296600.0
2011-05-09 10:40:00,31.71,31.77,31.69,31.74,240900.0,23.7639,23.8089,23.7489,23.7864,240900.0
2011-05-09 10:50:00,31.74,31.79,31.68,31.7,190100.0,23.7864,23.8239,23.7414,23.7564,190100.0
2011-05-09 11:00:00,31.71,31.73,31.66,31.66,333200.0,23.7639,23.7789,23.7265,23.7265,333200.0
2011-05-09 11:10:00,31.67,31.7,31.58,31.59,345600.0,23.734,23.7564,23.6665,23.674,345600.0
2011-05-09 11:20:00,31.59,31.61,31.52,31.55,161700.0,23.674,23.689,23.6215,23.644,161700.0
2011-05-09 11:30:00,31.55,31.58,31.52,31.54,214800.0,23.644,23.6665,23.6215,23.6365,214800.0
2011-05-09 11:40:00,31.55,31.61,31.51,31.6,160500.0,23.644,23.689,23.614,23.6815,160500.0
2011-05-09 11:50:00,31.61,31.62,31.52,31.53,347900.0,23.689,23.6965,23.6215,23.629,347900.0
2011-05-09 12:00:00,31.53,31.62,31.52,31.6,305300.0,23.629,23.6965,23.6215,23.6815,305300.0
2011-05-09 12:10:00,31.6,31.65,31.58,31.62,203600.0,23.6815,23.719,23.6665,23.6965,203600.0
2011-05-09 12:20:00,31.61,31.64,31.58,31.62,105900.0,23.689,23.7115,23.6665,23.6965,105900.0
2011-05-09 12:30:00,31.62,31.64,31.59,31.59,211400.0,23.6965,23.7115,23.674,23.674,211400.0
2011-05-09 12:40:00,31.6,31.62,31.57,31.59,219400.0,23.6815,23.6965,23.659,23.674,219400.0
2011-05-09 12:50:00,31.59,31.61,31.56,31.57,134700.0,23.674,23.689,23.6515,23.659,134700.0
2011-05-09 13:00:00,31.57,31.59,31.54,31.54,88900.0,23.659,23.674,23.6365,23.6365,88900.0
2011-05-09 13:10:00,31.55,31.63,31.54,31.6,182700.0,23.644,23.704,23.6365,23.6815,182700.0
2011-05-09 13:20:00,31.61,31.63,31.59,31.6,220600.0,23.689,23.704,23.674,23.6815,220600.0
2011-05-09 13:30:00,31.59,31.66,31.58,31.6,160400.0,23.674,23.7265,23.6665,23.6815,160400.0
2011-05-09 13:40:00,31.6,31.6,31.53,31.57,198700.0,23.6815,23.6815,23.629,23.659,198700.0
2011-05-09 13:50:00,31.57,31.58,31.51,31.51,149000.0,23.659,23.6665,23.614,23.614,149000.0
2011-05-09 14:00:00,31.51,31.6,31.51,31.59,144300.0,23.614,23.6815,23.614,23.674,144300.0
2011-05-09 14:10:00,31.59,31.6,31.54,31.54,71900.0,23.674,23.6815,23.6365,23.6365,71900.0
2011-05-09 14:20:00,31.55,31.57,31.54,31.57,187700.0,23.644,23.659,23.6365,23.659,187700.0
2011-05-09 14:30:00,31.56,31.56,31.52,31.55,506100.0,23.6515,23.6515,23.6215,23.644,506100.0
2011-05-09 14:40:00,31.56,31.57,31.4,31.41,537300.0,23.6515,23.659,23.5316,23.5391,537300.0
2011-05-09 14:50:00,31.4,31.48,31.39,31.43,335900.0,23.5316,23.5916,23.5241,23.5541,335900.0
2011-05-09 15:00:00,31.43,31.49,31.42,31.46,207500.0,23.5541,23.5991,23.5466,23.5766,207500.0
2011-05-09 15:10:00,31.46,31.47,31.43,31.46,160400.0,23.5766,23.5841,23.5541,23.5766,160400.0
2011-05-09 15:20:00,31.47,31.48,31.46,31.46,171800.0,23.5841,23.5916,23.5766,23.5766,171800.0
2011-05-09 15:30:00,31.47,31.52,31.46,31.5,250500.0,23.5841,23.6215,23.5766,23.6066,250500.0
2011-05-09 15:40:00,31.5,31.5,31.42,31.43,337200.0,23.6066,23.6066,23.5466,23.5541,337200.0
2011-05-09 15:50:00,31.43,31.44,31.36,31.38,505300.0,23.5541,23.5616,23.5016,23.5166,505300.0
2011-05-10 09:30:00,31.47,31.5,31.37,31.41,328500.0,23.5841,23.6066,23.5091,23.5391,328500.0
2011-05-10 09:40:00,31.41,31.51,31.33,31.36,323400.0,23.5391,23.614,23.4792,23.5016,323400.0
2011-05-10 09:50:00,31.36,31.54,31.36,31.45,408000.0,23.5016,23.6365,23.5016,23.5691,408000.0
2011-05-10 10:00:00,31.45,31.55,31.44,31.5,343000.0,23.5691,23.644,23.5616,23.6066,343000.0
2011-05-10 10:10:00,31.51,31.52,31.48,31.5,247800.0,23.614,23.6215,23.5916,23.6066,247800.0
2011-05-10 10:20:00,31.5,31.53,31.5,31.52,149100.0,23.6066,23.629,23.6066,23.6215,149100.0
2011-05-10 10:30:00,31.51,31.54,31.49,31.52,270200.0,23.614,23.6365,23.5991,23.6215,270200.0
2011-05-10 10:40:00,31.52,31.55,31.51,31.53,146600.0,23.6215,23.644,23.614,23.629,146600.0
2011-05-10 10:50:00,31.53,31.53,31.5,31.52,144700.0,23.629,23.629,23.6066,23.6215,144700.0
2011-05-10 11:00:00,31.52,31.55,31.5,31.54,158200.0,23.6215,23.644,23.6066,23.6365,158200.0
2011-05-10 11:10:00,31.54,31.55,31.51,31.51,127400.0,23.6365,23.644,23.614,23.614,127400.0
2011-05-10 11:20:00,31.52,31.54,31.51,31.53,124100.0,23.6215,23.6365,23.614,23.629,124100.0
2011-05-10 11:30:00,31.54,31.54,31.5,31.52,153100.0,23.6365,23.6365,23.6066,23.6215,153100.0
2011-05-10 11:40:00,31.51,31.54,31.51,31.53,137100.0,23.614,23.6365,23.614,23.629,137100.0
2011-05-10 11:50:00,31.53,31.54,31.52,31.52,91800.0,23.629,23.6365,23.6215,23.6215,91800.0
2011-05-10 12:00:00,31.53,31.54,31.5,31.52,82700.0,23.629,23.6365,23.6066,23.6215,82700.0
2011-05-10 12:10:00,31.52,31.53,31.51,31.52,66800.0,23.6215,23.629,23.614,23.6215,66800.0
2011-05-10 12:20:00,31.53,31.53,31.51,31.51,74200.0,23.629,23.629,23.614,23.614,74200.0
2011-05-10 12:30:00,31.51,31.53,31.5,31.5,73600.0,23.614,23.629,23.6066,23.6066,73600.0
2011-05-10 12:40:00,31.51,31.52,31.48,31.5,200700.0,23.614,23.6215,23.5916,23.6066,200700.0
2011-05-10 12:50:00,31.5,31.52,31.5,31.5,91800.0,23.6066,23.6215,23.6066,23.6066,91800.0
2011-05-10 13:00:00,31.51,31.53,31.5,31.5,155400.0,23.614,23.629,23.6066,23.6066,155400.0
2011-05-10 13:10:00,31.5,31.51,31.5,31.51,63700.0,23.6066,23.614,23.6066,23.614,63700.0
2011-05-10 13:20:00,31.51,31.51,31.49,31.51,170400.0,23.614,23.614,23.5991,23.614,170400.0
2011-05-10 13:30:00,31.5,31.51,31.49,31.51,105100.0,23.6066,23.614,23.5991,23.614,105100.0
2011-05-10 13:40:00,31.51,31.52,31.49,31.52,106100.0,23.614,23.6215,23.5991,23.6215,106100.0
2011-05-10 13:50:00,31.52,31.54,31.49,31.53,118500.0,23.6215,23.6365,23.5991,23.629,118500.0
2011-05-10 14:00:00,31.53,31.53,31.5,31.5,76800.0,23.629,23.629,23.6066,23.6066,76800.0
2011-05-10 14:10:00,31.51,31.53,31.47,31.47,147100.0,23.614,23.629,23.5841,23.5841,147100.0
2011-05-10 14:20:00,31.47,31.48,31.47,31.47,59600.0,23.5841,23.5916,23.5841,23.5841,59600.0
2011-05-10 14:30:00,31.47,31.55,31.47,31.54,315700.0,23.5841,23.644,23.5841,23.6365,315700.0
2011-05-10 14:40:00,31.54,31.55,31.52,31.53,138500.0,23.6365,23.644,23.6215,23.629,138500.0
2011-05-10 14:50:00,31.53,31.6,31.52,31.59,204200.0,23.629,23.6815,23.6215,23.674,204200.0
2011-05-10 15:00:00,31.6,31.64,31.56,31.57,324300.0,23.6815,23.7115,23.6515,23.659,324300.0
2011-05-10 15:10:00,31.57,31.64,31.57,31.63,249100.0,23.659,23.7115,23.659,23.704,249100.0
2011-05-10 15:20:00,31.63,31.64,31.55,31.58,346700.0,23.704,23.7115,23.644,23.6665,346700.0
2011-05-10 15:30:00,31.58,31.61,31.56,31.6,231200.0,23.6665,23.689,23.6515,23.6815,231200.0
2011-05-10 15:40:00,31.61,31.62,31.55,31.58,253700.0,23.689,23.6965,23.644,23.6665,253700.0
2011-05-10 15:50:00,31.58,31.59,31.56,31.57,326500.0,23.6665,23.674,23.6515,23.659,326500.0
2011-05-11 09:30:00,31.57,31.57,31.35,31.5,454200.0,23.659,23.659,23.4941,23.6066,454200.0
2011-05-11 09:40:00,31.5,31.86,31.47,31.85,437900.0,23.6066,23.8763,23.5841,23.8688,437900.0
2011-05-11 09:50:00,31.84,31.84,31.66,31.76,234600.0,23.8614,23.8614,23.7265,23.8014,234600.0
2011-05-11 10:00:00,31.77,31.8,31.69,31.7,331400.0,23.8089,23.8314,23.7489,23.7564,331400.0
2011-05-11 10:10:00,31.7,31.72,31.56,31.6,376900.0,23.7564,23.7714,23.6515,23.6815,376900.0
2011-05-11 10:20:00,31.6,31.7,31.6,31.67,298100.0,23.6815,23.7564,23.6815,23.734,298100.0
2011-05-11 10:30:00,31.67,31.69,31.61,31.64,187300.0,23.734,23.7489,23.689,23.7115,187300.0
2011-05-11 10:40:00,31.63,31.67,31.6,31.64,549600.0,23.704,23.734,23.6815,23.7115,549600.0
2011-05-11 10:50:00,31.65,31.69,31.64,31.67,145700.0,23.719,23.7489,23.7115,23.734,145700.0
2011-05-11 11:00:00,31.68,31.69,31.65,31.67,177800.0,23.7414,23.7489,23.719,23.734,177800.0
2011-05-11 11:10:00,31.66,31.68,31.64,31.67,105800.0,23.7265,23.7414,23.7115,23.734,105800.0
2011-05-11 11:20:00,31.67,31.68,31.6,31.63,221800.0,23.734,23.7414,23.6815,23.704,221800.0
2011-05-11 11:30:00,31.64,31.66,31.55,31.57,326700.0,23.7115,23.7265,23.644,23.659,326700.0
2011-05-11 11:40:00,31.57,31.6,31.54,31.57,98400.0,23.659,23.6815,23.6365,23.659,98400.0
2011-05-11 11:50:00,31.56,31.58,31.46,31.47,246300.0,23.6515,23.6665,23.5766,23.5841,246300.0
2011-05-11 12:00:00,31.47,31.47,31.35,31.38,213600.0,23.5841,23.5841,23.4941,23.5166,213600.0
2011-05-11 12:10:00,31.38,31.41,31.25,31.32,197100.0,23.5166,23.5391,23.4192,23.4717,197100.0
2011-05-11 12:20:00,31.32,31.42,31.31,31.39,136600.0,23.4717,23.5466,23.4642,23.5241,136600.0
2011-05-11 12:30:00,31.38,31.47,31.35,31.43,180900.0,23.5166,23.5841,23.4941,23.5541,180900.0
2011-05-11 12:40:00,31.43,31.46,31.35,31.36,141400.0,23.5541,23.5766,23.4941,23.5016,141400.0
2011-05-11 12:50:00,31.36,31.37,31.31,31.36,68600.0,23.5016,23.5091,23.4642,23.5016,68600.0
2011-05-11 13:00:00,31.36,31.36,31.28,31.29,84700.0,23.5016,23.5016,23.4417,23.4492,84700.0
2011-05-11 13:10:00,31.28,31.33,31.26,31.31,100700.0,23.4417,23.4792,23.4267,23.4642,100700.0
2011-05-11 13:20:00,31.32,31.35,31.27,31.33,74800.0,23.4717,23.4941,23.4342,23.4792,74800.0
2011-05-11 13:30:00,31.33,31.33,31.14,31.17,343500.0,23.4792,23.4792,23.3368,23.3592,343500.0
2011-05-11 13:40:00,31.16,31.21,31.11,31.16,194600.0,23.3518,23.3892,23.3143,23.3518,194600.0
2011-05-11 13:50:00,31.17,31.22,31.15,31.19,116800.0,23.3592,23.3967,23.3443,23.3742,116800.0
2011-05-11 14:00:00,31.18,31.25,31.18,31.23,144800.0,23.3667,23.4192,23.3667,23.4042,144800.0
2011-05-11 14:10:00,31.23,31.28,31.21,31.25,167500.0,23.4042,23.4417,23.3892,23.4192,167500.0
2011-05-11 14:20:00,31.25,31.29,31.19,31.24,137200.0,23.4192,23.4492,23.3742,23.4117,137200.0
2011-05-11 14:30:00,31.24,31.31,31.19,31.27,175400.0,23.4117,23.4642,23.3742,23.4342,175400.0
2011-05-11 14:40:00,31.28,31.29,31.2,31.2,160200.0,23.4417,23.4492,23.3817,23.3817,160200.0
2011-05-11 14:50:00,31.2,31.23,31.17,31.18,164500.0,23.3817,23.4042,23.3592,23.3667,164500.0
2011-05-11 15:00:00,31.18,31.31,31.15,31.26,201800.0,23.3667,23.4642,23.3443,23.4267,201800.0
2011-05-11 15:10:00,31.26,31.38,31.25,31.37,226700.0,23.4267,23.5166,23.4192,23.5091,226700.0
2011-05-11 15:20:00,31.37,31.47,31.36,31.38,200800.0,23.5091,23.5841,23.5016,23.5166,200800.0
2011-05-11 15:30:00,31.38,31.43,31.3,31.3,186300.0,23.5166,23.5541,23.4567,23.4567,186300.0
2011-05-11 15:40:00,31.3,31.38,31.28,31.33,324700.0,23.4567,23.5166,23.4417,23.4792,324700.0
2011-05-11 15:50:00,31.33,31.36,31.3,31.3,362700.0,23.4792,23.5016,23.4567,23.4567,362700.0
2011-05-12 09:30:00,31.07,31.15,30.93,30.99,514500.0,23.2843,23.3443,23.1794,23.2244,514500.0
2011-05-12 09:40:00,30.99,31.13,30.94,31.07,238900.0,23.2244,23.3293,23.1869,23.2843,238900.0
2011-05-12 09:50:00,31.06,31.52,31.03,31.51,971300.0,23.2768,23.6215,23.2543,23.614,971300.0
2011-05-12 10:00:00,31.51,31.6,31.23,31.33,716700.0,23.614,23.6815,23.4042,23.4792,716700.0
2011-05-12 10:10:00,31.33,31.5,31.32,31.43,418200.0,23.4792,23.6066,23.4717,23.5541,418200.0
2011-05-12 10:20:00,31.42,31.45,31.23,31.3,303600.0,23.5466,23.5691,23.4042,23.4567,303600.0
2011-05-12 10:30:00,31.3,31.31,31.1,31.11,333100.0,23.4567,23.4642,23.3068,23.3143,333100.0
2011-05-12 10:40:00,31.11,31.2,31.06,31.17,206000.0,23.3143,23.3817,23.2768,23.3592,206000.0
2011-05-12 10:50:00,31.18,31.18,31.09,31.13,145200.0,23.3667,23.3667,23.2993,23.3293,145200.0
2011-05-12 11:00:00,31.12,31.15,31.02,31.08,330800.0,23.3218,23.3443,23.2468,23.2918,330800.0
2011-05-12 11:10:00,31.08,31.23,31.08,31.21,195200.0,23.2918,23.4042,23.2918,23.3892,195200.0
2011-05-12 11:20:00,31.22,31.42,31.22,31.39,330800.0,23.3967,23.5466,23.3967,23.5241,330800.0
2011-05-12 11:30:00,31.39,31.47,31.39,31.45,179500.0,23.5241,23.5841,23.5241,23.5691,179500.0
2011-05-12 11:40:00,31.45,31.49,31.35,31.38,94900.0,23.5691,23.5991,23.4941,23.5166,94900.0
2011-05-12 11:50:00,31.37,31.38,31.24,31.27,83600.0,23.5091,23.5166,23.4117,23.4342,83600.0
2011-05-12 12:00:00,31.27,31.32,31.22,31.3,109000.0,23.4342,23.4717,23.3967,23.4567,109000.0
2011-05-12 12:10:00,31.29,31.3,31.17,31.23,92100.0,23.4492,23.4567,23.3592,23.4042,92100.0
2011-05-12 12:20:00,31.23,31.3,31.22,31.29,90200.0,23.4042,23.4567,23.3967,23.4492,90200.0
2011-05-12 12:30:00,31.29,31.39,31.29,31.39,134100.0,23.4492,23.5241,23.4492,23.5241,134100.0
2011-05-12 12:40:00,31.38,31.4,31.27,31.33,202400.0,23.5166,23.5316,23.4342,23.4792,202400.0
2011-05-12 12:50:00,31.33,31.4,31.32,31.34,261100.0,23.4792,23.5316,23.4717,23.4866,261100.0
2011-05-12 13:00:00,31.35,31.41,31.25,31.28,516300.0,23.4941,23.5391,23.4192,23.4417,516300.0
2011-05-12 13:10:00,31.29,31.39,31.28,31.32,318900.0,23.4492,23.5241,23.4417,23.4717,318900.0
2011-05-12 13:20:00,31.33,31.42,31.3,31.4,155500.0,23.4792,23.5466,23.4567,23.5316,155500.0
2011-05-12 13:30:00,31.4,31.47,31.39,31.44,222300.0,23.5316,23.5841,23.5241,23.5616,222300.0
2011-05-12 13:40:00,31.43,31.52,31.42,31.45,651800.0,23.5541,23.6215,23.5466,23.5691,651800.0
2011-05-12 13:50:00,31.45,31.48,31.38,31.41,332300.0,23.5691,23.5916,23.5166,23.5391,332300.0
2011-05-12 14:00:00,31.41,31.47,31.36,31.4,564200.0,23.5391,23.5841,23.5016,23.5316,564200.0
2011-05-12 14:10:00,31.39,31.46,31.37,31.38,457200.0,23.5241,23.5766,23.5091,23.5166,457200.0
2011-05-12 14:20:00,31.39,31.43,31.36,31.38,301300.0,23.5241,23.5541,23.5016,23.5166,301300.0
2011-05-12 14:30:00,31.38,31.46,31.33,31.42,535400.0,23.5166,23.5766,23.4792,23.5466,535400.0
2011-05-12 14:40:00,31.41,31.44,31.35,31.42,291400.0,23.5391,23.5616,23.4941,23.5466,291400.0
2011-05-12 14:50:00,31.41,31.43,31.38,31.41,403300.0,23.5391,23.5541,23.5166,23.5391,403300.0
2011-05-12 15:00:00,31.41,31.48,31.4,31.47,230200.0,23.5391,23.5916,23.5316,23.5841,230200.0
2011-05-12 15:10:00,31.48,31.58,31.44,31.57,357600.0,23.5916,23.6665,23.5616,23.659,357600.0
2011-05-12 15:20:00,31.57,31.58,31.42,31.43,318300.0,23.659,23.6665,23.5466,23.5541,318300.0
2011-05-12 15:30:00,31.44,31.46,31.35,31.45,495500.0,23.5616,23.5766,23.4941,23.5691,495500.0
2011-05-12 15:40:00,31.45,31.48,31.43,31.45,247700.0,23.5691,23.5916,23.5541,23.5691,247700.0
2011-05-12 15:50:00,31.44,31.45,31.35,31.4,419100.0,23.5616,23.5691,23.4941,23.5316,419100.0
2011-05-13 09:30:00,31.46,31.54,31.3,31.42,578400.0,23.5766,23.6365,23.4567,23.5466,578400.0
2011-05-13 09:40:00,31.42,31.42,31.25,31.32,269000.0,23.5466,23.5466,23.4192,23.4717,269000.0
2011-05-13 09:50:00,31.32,31.48,31.28,31.38,234500.0,23.4717,23.5916,23.4417,23.5166,234500.0
2011-05-13 10:00:00,31.38,31.42,31.3,31.31,249100.0,23.5166,23.5466,23.4567,23.4642,249100.0
2011-05-13 10:10:00,31.31,31.41,31.26,31.4,364600.0,23.4642,23.5391,23.4267,23.5316,364600.0
2011-05-13 10:20:00,31.4,31.42,31.35,31.4,296400.0,23.5316,23.5466,23.4941,23.5316,296400.0
2011-05-13 10:30:00,31.39,31.49,31.38,31.44,453100.0,23.5241,23.5991,23.5166,23.5616,453100.0
2011-05-13 10:40:00,31.44,31.45,31.36,31.42,208500.0,23.5616,23.5691,23.5016,23.5466,208500.0
2011-05-13 10:50:00,31.42,31.44,31.37,31.4,106100.0,23.5466,23.5616,23.5091,23.5316,106100.0
2011-05-13 11:00:00,31.39,31.41,31.27,31.31,365500.0,23.5241,23.5391,23.4342,23.4642,365500.0
2011-05-13 11:10:00,31.3,31.38,31.28,31.28,222400.0,23.4567,23.5166,23.4417,23.4417,222400.0
2011-05-13 11:20:00,31.29,31.29,31.13,31.17,310500.0,23.4492,23.4492,23.3293,23.3592,310500.0
2011-05-13 11:30:00,31.17,31.22,31.13,31.22,208100.0,23.3592,23.3967,23.3293,23.3967,208100.0
2011-05-13 11:40:00,31.22,31.27,31.2,31.25,153300.0,23.3967,23.4342,23.3817,23.4192,153300.0
2011-05-13 11:50:00,31.24,31.31,31.22,31.22,125200.0,23.4117,23.4642,23.3967,23.3967,125200.0
2011-05-13 12:00:00,31.22,31.27,31.13,31.14,227100.0,23.3967,23.4342,23.3293,23.3368,227100.0
2011-05-13 12:10:00,31.13,31.18,31.12,31.15,176300.0,23.3293,23.3667,23.3218,23.3443,176300.0
2011-05-13 12:20:00,31.14,31.22,31.1,31.22,281200.0,23.3368,23.3967,23.3068,23.3967,281200.0
2011-05-13 12:30:00,31.22,31.23,31.17,31.17,194800.0,23.3967,23.4042,23.3592,23.3592,194800.0
2011-05-13 12:40:00,31.16,31.2,31.12,31.18,163600.0,23.3518,23.3817,23.3218,23.3667,163600.0
2011-05-13 12:50:00,31.17,31.17,31.05,31.06,301700.0,23.3592,23.3592,23.2693,23.2768,301700.0
2011-05-13 13:00:00,31.05,31.1,31.01,31.03,208900.0,23.2693,23.3068,23.2393,23.2543,208900.0
2011-05-13 13:10:00,31.04,31.1,31.03,31.07,181900.0,23.2618,23.3068,23.2543,23.2843,181900.0
2011-05-13 13:20:00,31.06,31.11,31.05,31.07,143600.0,23.2768,23.3143,23.2693,23.2843,143600.0
2011-05-13 13:30:00,31.07,31.09,30.95,30.95,381100.0,23.2843,23.2993,23.1944,23.1944,381100.0
2011-05-13 13:40:00,30.95,31.0,30.9,30.94,331600.0,23.1944,23.2318,23.1569,23.1869,331600.0
2011-05-13 13:50:00,30.95,30.97,30.9,30.91,143900.0,23.1944,23.2094,23.1569,23.1644,143900.0
2011-05-13 14:00:00,30.91,30.92,30.85,30.89,584200.0,23.1644,23.1719,23.1194,23.1494,584200.0
2011-05-13 14:10:00,30.89,31.0,30.88,31.0,322000.0,23.1494,23.2318,23.1419,23.2318,322000.0
2011-05-13 14:20:00,31.0,31.09,30.99,31.05,198200.0,23.2318,23.2993,23.2244,23.2693,198200.0
2011-05-13 14:30:00,31.05,31.05,30.98,31.01,206800.0,23.2693,23.2693,23.2169,23.2393,206800.0
2011-05-13 14:40:00,31.01,31.05,30.98,30.99,201000.0,23.2393,23.2693,23.2169,23.2244,201000.0
2011-05-13 14:50:00,31.0,31.01,30.95,30.99,187300.0,23.2318,23.2393,23.1944,23.2244,187300.0
2011-05-13 15:00:00,30.98,31.01,30.92,30.93,173400.0,23.2169,23.2393,23.1719,23.1794,173400.0
2011-05-13 15:10:00,30.92,31.01,30.87,31.0,385300.0,23.1719,23.2393,23.1344,23.2318,385300.0
2011-05-13 15:20:00,30.99,31.04,30.99,31.0,268600.0,23.2244,23.2618,23.2244,23.2318,268600.0
2011-05-13 15:30:00,31.0,31.09,31.0,31.05,202400.0,23.2318,23.2993,23.2318,23.2693,202400.0
2011-05-13 15:40:00,31.06,31.11,31.05,31.09,294000.0,23.2768,23.3143,23.2693,23.2993,294000.0
2011-05-13 15:50:00,31.09,31.11,31.05,31.06,455200.0,23.2993,23.3143,23.2693,23.2768,455200.0
2011-05-16 09:30:00,31.25,31.35,31.15,31.26,506800.0,23.4192,23.4941,23.3443,23.4267,506800.0
2011-05-16 09:40:00,31.27,31.32,31.21,31.21,350100.0,23.4342,23.4717,23.3892,23.3892,350100.0
2011-05-16 09:50:00,31.22,31.29,31.19,31.27,154800.0,23.3967,23.4492,23.3742,23.4342,154800.0
2011-05-16 10:00:00,31.26,31.5,31.26,31.45,362800.0,23.4267,23.6066,23.4267,23.5691,362800.0
2011-05-16 10:10:00,31.45,31.47,31.26,31.33,302400.0,23.5691,23.5841,23.4267,23.4792,302400.0
2011-05-16 10:20:00,31.33,31.38,31.26,31.29,199800.0,23.4792,23.5166,23.4267,23.4492,199800.0
2011-05-16 10:30:00,31.3,31.33,31.26,31.28,170200.0,23.4567,23.4792,23.4267,23.4417,170200.0
2011-05-16 10:40:00,31.29,31.32,31.27,31.31,202100.0,23.4492,23.4717,23.4342,23.4642,202100.0
2011-05-16 10:50:00,31.32,31.35,31.3,31.33,190600.0,23.4717,23.4941,23.4567,23.4792,190600.0
2011-05-16 11:00:00,31.32,31.4,31.31,31.39,243700.0,23.4717,23.5316,23.4642,23.5241,243700.0
2011-05-16 11:10:00,31.38,31.39,31.34,31.37,104400.0,23.5166,23.5241,23.4866,23.5091,104400.0
2011-05-16 11:20:00,31.37,31.38,31.3,31.34,115700.0,23.5091,23.5166,23.4567,23.4866,115700.0
2011-05-16 11:30:00,31.34,31.39,31.34,31.39,50000.0,23.4866,23.5241,23.4866,23.5241,50000.0
2011-05-16 11:40:00,31.38,31.39,31.3,31.36,90000.0,23.5166,23.5241,23.4567,23.5016,90000.0
2011-05-16 11:50:00,31.35,31.38,31.31,31.36,68900.0,23.4941,23.5166,23.4642,23.5016,68900.0
2011-05-16 12:00:00,31.35,31.37,31.3,31.32,97500.0,23.4941,23.5091,23.4567,23.4717,97500.0
2011-05-16 12:10:00,31.32,31.33,31.3,31.33,74300.0,23.4717,23.4792,23.4567,23.4792,74300.0
2011-05-16 12:20:00,31.33,31.38,31.33,31.37,56400.0,23.4792,23.5166,23.4792,23.5091,56400.0
2011-05-16 12:30:00,31.38,31.43,31.35,31.4,101600.0,23.5166,23.5541,23.4941,23.5316,101600.0
2011-05-16 12:40:00,31.39,31.42,31.33,31.36,104800.0,23.5241,23.5466,23.4792,23.5016,104800.0
2011-05-16 12:50:00,31.37,31.4,31.36,31.36,185500.0,23.5091,23.5316,23.5016,23.5016,185500.0
2011-05-16 13:00:00,31.35,31.4,31.35,31.4,93800.0,23.4941,23.5316,23.4941,23.5316,93800.0
2011-05-16 13:10:00,31.4,31.42,31.34,31.4,133100.0,23.5316,23.5466,23.4866,23.5316,133100.0
2011-05-16 13:20:00,31.4,31.44,31.38,31.42,70900.0,23.5316,23.5616,23.5166,23.5466,70900.0
2011-05-16 13:30:00,31.42,31.48,31.42,31.47,111900.0,23.5466,23.5916,23.5466,23.5841,111900.0
2011-05-16 13:40:00,31.47,31.48,31.45,31.46,114900.0,23.5841,23.5916,23.5691,23.5766,114900.0
2011-05-16 13:50:00,31.45,31.49,31.45,31.47,112000.0,23.5691,23.5991,23.5691,23.5841,112000.0
2011-05-16 14:00:00,31.47,31.48,31.43,31.46,100700.0,23.5841,23.5916,23.5541,23.5766,100700.0
2011-05-16 14:10:00,31.46,31.47,31.41,31.43,220900.0,23.5766,23.5841,23.5391,23.5541,220900.0
2011-05-16 14:20:00,31.43,31.46,31.41,31.43,136800.0,23.5541,23.5766,23.5391,23.5541,136800.0
2011-05-16 14:30:00,31.43,31.47,31.38,31.4,227400.0,23.5541,23.5841,23.5166,23.5316,227400.0
2011-05-16 14:40:00,31.41,31.41,31.33,31.35,223700.0,23.5391,23.5391,23.4792,23.4941,223700.0
2011-05-16 14:50:00,31.35,31.39,31.32,31.32,105600.0,23.4941,23.5241,23.4717,23.4717,105600.0
2011-05-16 15:00:00,31.31,31.41,31.3,31.39,209200.0,23.4642,23.5391,23.4567,23.5241,209200.0
2011-05-16 15:10:00,31.4,31.4,31.29,31.29,157200.0,23.5316,23.5316,23.4492,23.4492,157200.0
2011-05-16 15:20:00,31.3,31.34,31.22,31.22,252200.0,23.4567,23.4866,23.3967,23.3967,252200.0
2011-05-16 15:30:00,31.23,31.26,31.15,31.16,256000.0,23.4042,23.4267,23.3443,23.3518,256000.0
2011-05-16 15:40:00,31.16,31.16,31.08,31.08,305700.0,23.3518,23.3518,23.2918,23.2918,305700.0
2011-05-16 15:50:00,31.09,31.12,31.08,31.12,317200.0,23.2993,23.3218,23.2918,23.3218,317200.0
2011-05-17 09:30:00,31.06,31.12,30.85,30.98,475800.0,23.2768,23.3218,23.1194,23.2169,475800.0
2011-05-17 09:40:00,30.98,31.13,30.96,31.11,344000.0,23.2169,23.3293,23.2019,23.3143,344000.0
2011-05-17 09:50:00,31.11,31.38,31.1,31.36,373300.0,23.3143,23.5166,23.3068,23.5016,373300.0
2011-05-17 10:00:00,31.36,31.37,31.2,31.23,560600.0,23.5016,23.5091,23.3817,23.4042,560600.0
2011-05-17 10:10:00,31.23,31.29,31.21,31.28,505100.0,23.4042,23.4492,23.3892,23.4417,505100.0
2011-05-17 10:20:00,31.28,31.35,31.25,31.35,348100.0,23.4417,23.4941,23.4192,23.4941,348100.0
2011-05-17 10:30:00,31.34,31.35,31.3,31.33,278600.0,23.4866,23.4941,23.4567,23.4792,278600.0
2011-05-17 10:40:00,31.34,31.35,31.26,31.26,388200.0,23.4866,23.4941,23.4267,23.4267,388200.0
2011-05-17 10:50:00,31.26,31.26,31.13,31.14,259700.0,23.4267,23.4267,23.3293,23.3368,259700.0
2011-05-17 11:00:00,31.14,31.18,31.04,31.06,417600.0,23.3368,23.3667,23.2618,23.2768,417600.0
2011-05-17 11:10:00,31.06,31.07,30.92,30.93,403200.0,23.2768,23.2843,23.1719,23.1794,403200.0
2011-05-17 11:20:00,30.93,31.06,30.93,30.99,231400.0,23.1794,23.2768,23.1794,23.2244,231400.0
2011-05-17 11:30:00,31.0,31.01,30.86,30.86,290200.0,23.2318,23.2393,23.1269,23.1269,290200.0
2011-05-17 11:40:00,30.88,30.96,30.83,30.92,241200.0,23.1419,23.2019,23.1044,23.1719,241200.0
2011-05-17 11:50:00,30.92,30.95,30.89,30.94,122300.0,23.1719,23.1944,23.1494,23.1869,122300.0
2011-05-17 12:00:00,30.95,30.95,30.88,30.92,139400.0,23.1944,23.1944,23.1419,23.1719,139400.0
2011-05-17 12:10:00,30.93,31.0,30.92,30.99,153800.0,23.1794,23.2318,23.1719,23.2244,153800.0
2011-05-17 12:20:00,31.0,31.03,30.92,30.96,226900.0,23.2318,23.2543,23.1719,23.2019,226900.0
2011-05-17 12:30:00,30.95,30.99,30.89,30.95,124600.0,23.1944,23.2244,23.1494,23.1944,124600.0
2011-05-17 12:40:00,30.95,31.0,30.9,30.91,125500.0,23.1944,23.2318,23.1569,23.1644,125500.0
2011-05-17 12:50:00,30.9,30.93,30.84,30.89,133800.0,23.1569,23.1794,23.1119,23.1494,133800.0
2011-05-17 13:00:00,30.88,30.94,30.87,30.94,149800.0,23.1419,23.1869,23.1344,23.1869,149800.0
2011-05-17 13:10:00,30.93,30.99,30.9,30.98,148600.0,23.1794,23.2244,23.1569,23.2169,148600.0
2011-05-17 13:20:00,30.98,31.02,30.98,30.99,176000.0,23.2169,23.2468,23.2169,23.2244,176000.0
2011-05-17 13:30:00,30.99,31.0,30.94,30.96,118100.0,23.2244,23.2318,23.1869,23.2019,118100.0
2011-05-17 13:40:00,30.96,31.01,30.96,30.98,136800.0,23.2019,23.2393,23.2019,23.2169,136800.0
2011-05-17 13:50:00,30.98,31.02,30.98,31.01,137800.0,23.2169,23.2468,23.2169,23.2393,137800.0
2011-05-17 14:00:00,31.01,31.05,30.98,30.99,187800.0,23.2393,23.2693,23.2169,23.2244,187800.0
2011-05-17 14:10:00,30.99,31.02,30.94,30.95,123200.0,23.2244,23.2468,23.1869,23.1944,123200.0
2011-05-17 14:20:00,30.95,30.98,30.93,30.98,84200.0,23.1944,23.2169,23.1794,23.2169,84200.0
2011-05-17 14:30:00,30.98,31.04,30.97,31.03,175700.0,23.2169,23.2618,23.2094,23.2543,175700.0
2011-05-17 14:40:00,31.03,31.04,30.92,30.97,183300.0,23.2543,23.2618,23.1719,23.2094,183300.0
2011-05-17 14:50:00,30.97,31.1,30.97,31.08,337500.0,23.2094,23.3068,23.2094,23.2918,337500.0
2011-05-17 15:00:00,31.08,31.08,30.98,31.07,170100.0,23.2918,23.2918,23.2169,23.2843,170100.0
2011-05-17 15:10:00,31.07,31.08,31.04,31.05,115000.0,23.2843,23.2918,23.2618,23.2693,115000.0
2011-05-17 15:20:00,31.04,31.1,30.99,31.0,231500.0,23.2618,23.3068,23.2244,23.2318,231500.0
2011-05-17 15:30:00,31.0,31.07,30.99,31.02,242800.0,23.2318,23.2843,23.2244,23.2468,242800.0
2011-05-17 15:40:00,31.02,31.09,31.01,31.06,320000.0,23.2468,23.2993,23.2393,23.2768,320000.0
2011-05-17 15:50:00,31.06,31.1,31.03,31.1,434200.0,23.2768,23.3068,23.2543,23.3068,434200.0
2011-05-18 09:30:00,31.07,31.13,31.02,31.04,303100.0,23.2843,23.3293,23.2468,23.2618,303100.0
2011-05-18 09:40:00,31.03,31.1,31.0,31.08,261800.0,23.2543,23.3068,23.2318,23.2918,261800.0
2011-05-18 09:50:00,31.08,31.15,31.07,31.13,386100.0,23.2918,23.3443,23.2843,23.3293,386100.0
2011-05-18 10:00:00,31.13,31.37,31.12,31.28,464000.0,23.3293,23.5091,23.3218,23.4417,464000.0
2011-05-18 10:10:00,31.29,31.3,31.22,31.28,217600.0,23.4492,23.4567,23.3967,23.4417,217600.0
2011-05-18 10:20:00,31.28,31.35,31.21,31.35,373300.0,23.4417,23.4941,23.3892,23.4941,373300.0
2011-05-18 10:30:00,31.34,31.48,31.34,31.4,550700.0,23.4866,23.5916,23.4866,23.5316,550700.0
2011-05-18 10:40:00,31.39,31.4,31.32,31.35,210700.0,23.5241,23.5316,23.4717,23.4941,210700.0
2011-05-18 10:50:00,31.35,31.47,31.33,31.43,290600.0,23.4941,23.5841,23.4792,23.5541,290600.0
2011-05-18 11:00:00,31.44,31.5,31.42,31.48,381400.0,23.5616,23.6066,23.5466,23.5916,381400.0
2011-05-18 11:10:00,31.47,31.59,31.44,31.53,408300.0,23.5841,23.674,23.5616,23.629,408300.0
2011-05-18 11:20:00,31.53,31.57,31.45,31.56,227400.0,23.629,23.659,23.5691,23.6515,227400.0
2011-05-18 11:30:00,31.55,31.58,31.51,31.52,155200.0,23.644,23.6665,23.614,23.6215,155200.0
2011-05-18 11:40:00,31.52,31.55,31.51,31.53,163000.0,23.6215,23.644,23.614,23.629,163000.0
2011-05-18 11:50:00,31.54,31.6,31.53,31.59,201400.0,23.6365,23.6815,23.629,23.674,201400.0
2011-05-18 12:00:00,31.58,31.59,31.45,31.46,176000.0,23.6665,23.674,23.5691,23.5766,176000.0
2011-05-18 12:10:00,31.45,31.5,31.42,31.46,106100.0,23.5691,23.6066,23.5466,23.5766,106100.0
2011-05-18 12:20:00,31.45,31.5,31.44,31.45,136000.0,23.5691,23.6066,23.5616,23.5691,136000.0
2011-05-18 12:30:00,31.44,31.45,31.43,31.44,112200.0,23.5616,23.5691,23.5541,23.5616,112200.0
2011-05-18 12:40:00,31.44,31.45,31.39,31.44,146800.0,23.5616,23.5691,23.5241,23.5616,146800.0
2011-05-18 12:50:00,31.43,31.46,31.4,31.45,298100.0,23.5541,23.5766,23.5316,23.5691,298100.0
2011-05-18 13:00:00,31.45,31.56,31.44,31.51,177700.0,23.5691,23.6515,23.5616,23.614,177700.0
2011-05-18 13:10:00,31.5,31.54,31.5,31.54,199000.0,23.6066,23.6365,23.6066,23.6365,199000.0
2011-05-18 13:20:00,31.53,31.56,31.51,31.53,71000.0,23.629,23.6515,23.614,23.629,71000.0
2011-05-18 13:30:00,31.53,31.53,31.47,31.49,73700.0,23.629,23.629,23.5841,23.5991,73700.0
2011-05-18 13:40:00,31.49,31.53,31.49,31.52,118100.0,23.5991,23.629,23.5991,23.6215,118100.0
2011-05-18 13:50:00,31.52,31.57,31.51,31.57,242800.0,23.6215,23.659,23.614,23.659,242800.0
2011-05-18 14:00:00,31.57,31.62,31.56,31.58,291400.0,23.659,23.6965,23.6515,23.6665,291400.0
2011-05-18 14:10:00,31.59,31.61,31.53,31.56,201400.0,23.674,23.689,23.629,23.6515,201400.0
2011-05-18 14:20:00,31.56,31.57,31.42,31.46,264800.0,23.6515,23.659,23.5466,23.5766,264800.0
2011-05-18 14:30:00,31.46,31.51,31.41,31.41,96600.0,23.5766,23.614,23.5391,23.5391,96600.0
2011-05-18 14:40:00,31.41,31.51,31.41,31.47,126400.0,23.5391,23.614,23.5391,23.5841,126400.0
2011-05-18 14:50:00,31.47,31.49,31.43,31.45,112000.0,23.5841,23.5991,23.5541,23.5691,112000.0
2011-05-18 15:00:00,31.45,31.51,31.44,31.47,170300.0,23.5691,23.614,23.5616,23.5841,170300.0
2011-05-18 15:10:00,31.47,31.51,31.46,31.5,163600.0,23.5841,23.614,23.5766,23.6066,163600.0
2011-05-18 15:20:00,31.5,31.5,31.44,31.48,122800.0,23.6066,23.6066,23.5616,23.5916,122800.0
2011-05-18 15:30:00,31.48,31.5,31.42,31.45,288400.0,23.5916,23.6066,23.5466,23.5691,288400.0
2011-05-18 15:40:00,31.45,31.51,31.44,31.45,316300.0,23.5691,23.614,23.5616,23.5691,316300.0
2011-05-18 15:50:00,31.46,31.51,31.44,31.51,501300.0,23.5766,23.614,23.5616,23.614,501300.0
2011-05-19 09:30:00,31.53,31.79,31.53,31.55,619600.0,23.629,23.8239,23.629,23.644,619600.0
2011-05-19 09:40:00,31.54,31.55,31.39,31.5,327900.0,23.6365,23.644,23.5241,23.6066,327900.0
2011-05-19 09:50:00,31.5,31.53,31.46,31.46,138600.0,23.6066,23.629,23.5766,23.5766,138600.0
2011-05-19 10:00:00,31.46,31.5,31.33,31.45,234300.0,23.5766,23.6066,23.4792,23.5691,234300.0
2011-05-19 10:10:00,31.45,31.5,31.38,31.49,130500.0,23.5691,23.6066,23.5166,23.5991,130500.0
2011-05-19 10:20:00,31.49,31.53,31.46,31.51,331500.0,23.5991,23.629,23.5766,23.614,331500.0
2011-05-19 10:30:00,31.51,31.51,31.45,31.48,145700.0,23.614,23.614,23.5691,23.5916,145700.0
2011-05-19 10:40:00,31.48,31.5,31.46,31.5,147600.0,23.5916,23.6066,23.5766,23.6066,147600.0
2011-05-19 10:50:00,31.49,31.5,31.44,31.49,261300.0,23.5991,23.6066,23.5616,23.5991,261300.0
2011-05-19 11:00:00,31.48,31.49,31.4,31.41,165400.0,23.5916,23.5991,23.5316,23.5391,165400.0
2011-05-19 11:10:00,31.41,31.41,31.31,31.4,240100.0,23.5391,23.5391,23.4642,23.5316,240100.0
2011-05-19 11:20:00,31.4,31.41,31.34,31.35,153900.0,23.5316,23.5391,23.4866,23.4941,153900.0
2011-05-19 11:30:00,31.35,31.39,31.32,31.35,168300.0,23.4941,23.5241,23.4717,23.4941,168300.0
2011-05-19 11:40:00,31.36,31.44,31.34,31.44,171300.0,23.5016,23.5616,23.4866,23.5616,171300.0
2011-05-19 11:50:00,31.44,31.44,31.38,31.38,86200.0,23.5616,23.5616,23.5166,23.5166,86200.0
2011-05-19 12:00:00,31.39,31.49,31.38,31.48,121600.0,23.5241,23.5991,23.5166,23.5916,121600.0
2011-05-19 12:10:00,31.48,31.48,31.42,31.44,74300.0,23.5916,23.5916,23.5466,23.5616,74300.0
2011-05-19 12:20:00,31.44,31.54,31.44,31.48,257600.0,23.5616,23.6365,23.5616,23.5916,257600.0
2011-05-19 12:30:00,31.49,31.5,31.42,31.46,250000.0,23.5991,23.6066,23.5466,23.5766,250000.0
2011-05-19 12:40:00,31.47,31.47,31.4,31.43,148900.0,23.5841,23.5841,23.5316,23.5541,148900.0
2011-05-19 12:50:00,31.43,31.48,31.42,31.43,105600.0,23.5541,23.5916,23.5466,23.5541,105600.0
2011-05-19 13:00:00,31.43,31.44,31.42,31.43,111100.0,23.5541,23.5616,23.5466,23.5541,111100.0
2011-05-19 13:10:00,31.44,31.49,31.42,31.49,171400.0,23.5616,23.5991,23.5466,23.5991,171400.0
2011-05-19 13:20:00,31.49,31.49,31.42,31.42,136000.0,23.5991,23.5991,23.5466,23.5466,136000.0
2011-05-19 13:30:00,31.43,31.45,31.41,31.41,61600.0,23.5541,23.5691,23.5391,23.5391,61600.0
2011-05-19 13:40:00,31.41,31.42,31.36,31.39,141500.0,23.5391,23.5466,23.5016,23.5241,141500.0
2011-05-19 13:50:00,31.38,31.43,31.35,31.37,157800.0,23.5166,23.5541,23.4941,23.5091,157800.0
2011-05-19 14:00:00,31.38,31.43,31.37,31.42,173100.0,23.5166,23.5541,23.5091,23.5466,173100.0
2011-05-19 14:10:00,31.41,31.46,31.38,31.45,169400.0,23.5391,23.5766,23.5166,23.5691,169400.0
2011-05-19 14:20:00,31.45,31.49,31.45,31.46,168200.0,23.5691,23.5991,23.5691,23.5766,168200.0
2011-05-19 14:30:00,31.46,31.47,31.39,31.4,135100.0,23.5766,23.5841,23.5241,23.5316,135100.0
2011-05-19 14:40:00,31.39,31.41,31.32,31.34,371700.0,23.5241,23.5391,23.4717,23.4866,371700.0
2011-05-19 14:50:00,31.34,31.37,31.32,31.33,136100.0,23.4866,23.5091,23.4717,23.4792,136100.0
2011-05-19 15:00:00,31.33,31.41,31.32,31.41,296500.0,23.4792,23.5391,23.4717,23.5391,296500.0
2011-05-19 15:10:00,31.41,31.41,31.32,31.32,324100.0,23.5391,23.5391,23.4717,23.4717,324100.0
2011-05-19 15:20:00,31.33,31.37,31.33,31.36,316000.0,23.4792,23.5091,23.4792,23.5016,316000.0
2011-05-19 15:30:00,31.36,31.41,31.36,31.38,438700.0,23.5016,23.5391,23.5016,23.5166,438700.0
2011-05-19 15:40:00,31.38,31.45,31.35,31.44,466600.0,23.5166,23.5691,23.4941,23.5616,466600.0
2011-05-19 15:50:00,31.44,31.47,31.42,31.45,513000.0,23.5616,23.5841,23.5466,23.5691,513000.0
2011-05-20 09:30:00,31.36,31.5,31.2,31.4,466500.0,23.5016,23.6066,23.3817,23.5316,466500.0
2011-05-20 09:40:00,31.4,31.46,31.31,31.32,330700.0,23.5316,23.5766,23.4642,23.4717,330700.0
2011-05-20 09:50:00,31.32,31.35,31.3,31.34,209600.0,23.4717,23.4941,23.4567,23.4866,209600.0
2011-05-20 10:00:00,31.35,31.37,31.29,31.33,256600.0,23.4941,23.5091,23.4492,23.4792,256600.0
2011-05-20 10:10:00,31.34,31.38,31.29,31.3,241000.0,23.4866,23.5166,23.4492,23.4567,241000.0
2011-05-20 10:20:00,31.3,31.35,31.26,31.27,192600.0,23.4567,23.4941,23.4267,23.4342,192600.0
2011-05-20 10:30:00,31.27,31.31,31.25,31.28,221500.0,23.4342,23.4642,23.4192,23.4417,221500.0
2011-05-20 10:40:00,31.29,31.29,31.13,31.16,322700.0,23.4492,23.4492,23.3293,23.3518,322700.0
2011-05-20 10:50:00,31.16,31.18,31.12,31.18,233500.0,23.3518,23.3667,23.3218,23.3667,233500.0
2011-05-20 11:00:00,31.19,31.21,31.13,31.13,234600.0,23.3742,23.3892,23.3293,23.3293,234600.0
2011-05-20 11:10:00,31.14,31.2,31.13,31.17,136200.0,23.3368,23.3817,23.3293,23.3592,136200.0
2011-05-20 11:20:00,31.16,31.18,31.14,31.16,80000.0,23.3518,23.3667,23.3368,23.3518,80000.0
2011-05-20 11:30:00,31.16,31.22,31.15,31.2,107900.0,23.3518,23.3967,23.3443,23.3817,107900.0
2011-05-20 11:40:00,31.19,31.2,31.15,31.16,92800.0,23.3742,23.3817,23.3443,23.3518,92800.0
2011-05-20 11:50:00,31.15,31.18,31.14,31.17,83700.0,23.3443,23.3667,23.3368,23.3592,83700.0
2011-05-20 12:00:00,31.18,31.2,31.15,31.16,149000.0,23.3667,23.3817,23.3443,23.3518,149000.0
2011-05-20 12:10:00,31.16,31.18,31.14,31.17,160800.0,23.3518,23.3667,23.3368,23.3592,160800.0
2011-05-20 12:20:00,31.17,31.24,31.16,31.23,141800.0,23.3592,23.4117,23.3518,23.4042,141800.0
2011-05-20 12:30:00,31.23,31.24,31.21,31.23,48900.0,23.4042,23.4117,23.3892,23.4042,48900.0
2011-05-20 12:40:00,31.23,31.24,31.23,31.24,45200.0,23.4042,23.4117,23.4042,23.4117,45200.0
2011-05-20 12:50:00,31.24,31.24,31.19,31.21,135900.0,23.4117,23.4117,23.3742,23.3892,135900.0
2011-05-20 13:00:00,31.21,31.24,31.21,31.23,78200.0,23.3892,23.4117,23.3892,23.4042,78200.0
2011-05-20 13:10:00,31.23,31.25,31.2,31.23,213100.0,23.4042,23.4192,23.3817,23.4042,213100.0
2011-05-20 13:20:00,31.23,31.28,31.21,31.23,153700.0,23.4042,23.4417,23.3892,23.4042,153700.0
2011-05-20 13:30:00,31.23,31.27,31.23,31.24,65900.0,23.4042,23.4342,23.4042,23.4117,65900.0
2011-05-20 13:40:00,31.24,31.25,31.21,31.21,73000.0,23.4117,23.4192,23.3892,23.3892,73000.0
2011-05-20 13:50:00,31.21,31.24,31.2,31.21,60300.0,23.3892,23.4117,23.3817,23.3892,60300.0
2011-05-20 14:00:00,31.21,31.24,31.21,31.23,159700.0,23.3892,23.4117,23.3892,23.4042,159700.0
2011-05-20 14:10:00,31.23,31.25,31.22,31.24,80600.0,23.4042,23.4192,23.3967,23.4117,80600.0
2011-05-20 14:20:00,31.23,31.24,31.18,31.18,92500.0,23.4042,23.4117,23.3667,23.3667,92500.0
2011-05-20 14:30:00,31.18,31.22,31.18,31.19,59300.0,23.3667,23.3967,23.3667,23.3742,59300.0
2011-05-20 14:40:00,31.19,31.21,31.17,31.2,94700.0,23.3742,23.3892,23.3592,23.3817,94700.0
2011-05-20 14:50:00,31.2,31.2,31.1,31.12,143600.0,23.3817,23.3817,23.3068,23.3218,143600.0
2011-05-20 15:00:00,31.12,31.17,31.11,31.14,163600.0,23.3218,23.3592,23.3143,23.3368,163600.0
2011-05-20 15:10:00,31.15,31.16,31.11,31.11,122500.0,23.3443,23.3518,23.3143,23.3143,122500.0
2011-05-20 15:20:00,31.12,31.17,31.1,31.17,270500.0,23.3218,23.3592,23.3068,23.3592,270500.0
2011-05-20 15:30:00,31.17,31.23,31.16,31.22,294300.0,23.3592,23.4042,23.3518,23.3967,294300.0
2011-05-20 15:40:00,31.22,31.28,31.21,31.26,418500.0,23.3967,23.4417,23.3892,23.4267,418500.0
2011-05-20 15:50:00,31.27,31.27,31.16,31.18,450700.0,23.4342,23.4342,23.3518,23.3667,450700.0
2011-05-23 09:30:00,30.63,30.68,30.5,30.61,484000.0,22.9546,22.992,22.8571,22.9396,484000.0
2011-05-23 09:40:00,30.61,30.8,30.59,30.75,186300.0,22.9396,23.082,22.9246,23.0445,186300.0
2011-05-23 09:50:00,30.76,30.95,30.7,30.94,423600.0,23.052,23.1944,23.007,23.1869,423600.0
2011-05-23 10:00:00,30.93,30.95,30.87,30.93,242400.0,23.1794,23.1944,23.1344,23.1794,242400.0
2011-05-23 10:10:00,30.93,31.08,30.93,31.06,537500.0,23.1794,23.2918,23.1794,23.2768,537500.0
2011-05-23 10:20:00,31.05,31.12,31.02,31.06,373500.0,23.2693,23.3218,23.2468,23.2768,373500.0
2011-05-23 10:30:00,31.07,31.16,31.06,31.07,411000.0,23.2843,23.3518,23.2768,23.2843,411000.0
2011-05-23 10:40:00,31.06,31.07,30.97,31.0,269200.0,23.2768,23.2843,23.2094,23.2318,269200.0
2011-05-23 10:50:00,31.0,31.0,30.93,30.94,231100.0,23.2318,23.2318,23.1794,23.1869,231100.0
2011-05-23 11:00:00,30.93,31.0,30.87,30.98,307100.0,23.1794,23.2318,23.1344,23.2169,307100.0
2011-05-23 11:10:00,30.99,30.99,30.86,30.89,166700.0,23.2244,23.2244,23.1269,23.1494,166700.0
2011-05-23 11:20:00,30.88,30.89,30.76,30.79,231800.0,23.1419,23.1494,23.052,23.0745,231800.0
2011-05-23 11:30:00,30.79,30.83,30.73,30.77,214200.0,23.0745,23.1044,23.0295,23.0595,214200.0
2011-05-23 11:40:00,30.76,30.86,30.7,30.85,358600.0,23.052,23.1269,23.007,23.1194,358600.0
2011-05-23 11:50:00,30.86,30.9,30.76,30.78,293400.0,23.1269,23.1569,23.052,23.067,293400.0
2011-05-23 12:00:00,30.77,30.84,30.76,30.81,159400.0,23.0595,23.1119,23.052,23.0895,159400.0
2011-05-23 12:10:00,30.8,30.8,30.68,30.73,223200.0,23.082,23.082,22.992,23.0295,223200.0
2011-05-23 12:20:00,30.72,30.74,30.65,30.67,322500.0,23.022,23.037,22.9696,22.9845,322500.0
2011-05-23 12:30:00,30.68,30.74,30.66,30.67,183600.0,22.992,23.037,22.977,22.9845,183600.0
2011-05-23 12:40:00,30.67,30.74,30.67,30.69,64200.0,22.9845,23.037,22.9845,22.9995,64200.0
2011-05-23 12:50:00,30.69,30.71,30.69,30.7,104100.0,22.9995,23.0145,22.9995,23.007,104100.0
2011-05-23 13:00:00,30.7,30.7,30.66,30.67,168300.0,23.007,23.007,22.977,22.9845,168300.0
2011-05-23 13:10:00,30.68,30.71,30.64,30.65,84100.0,22.992,23.0145,22.9621,22.9696,84100.0
2011-05-23 13:20:00,30.65,30.67,30.61,30.62,171000.0,22.9696,22.9845,22.9396,22.9471,171000.0
2011-05-23 13:30:00,30.61,30.67,30.6,30.65,156600.0,22.9396,22.9845,22.9321,22.9696,156600.0
2011-05-23 13:40:00,30.65,30.68,30.64,30.67,73000.0,22.9696,22.992,22.9621,22.9845,73000.0
2011-05-23 13:50:00,30.67,30.74,30.67,30.7,122300.0,22.9845,23.037,22.9845,23.007,122300.0
2011-05-23 14:00:00,30.7,30.73,30.68,30.72,82200.0,23.007,23.0295,22.992,23.022,82200.0
2011-05-23 14:10:00,30.72,30.77,30.72,30.77,101400.0,23.022,23.0595,23.022,23.0595,101400.0
2011-05-23 14:20:00,30.77,30.84,30.77,30.81,131000.0,23.0595,23.1119,23.0595,23.0895,131000.0
2011-05-23 14:30:00,30.8,30.88,30.8,30.84,60100.0,23.082,23.1419,23.082,23.1119,60100.0
2011-05-23 14:40:00,30.83,30.84,30.79,30.81,76800.0,23.1044,23.1119,23.0745,23.0895,76800.0
2011-05-23 14:50:00,30.81,30.9,30.81,30.88,92800.0,23.0895,23.1569,23.0895,23.1419,92800.0
2011-05-23 15:00:00,30.88,30.94,30.88,30.93,148800.0,23.1419,23.1869,23.1419,23.1794,148800.0
2011-05-23 15:10:00,30.92,30.94,30.87,30.9,134600.0,23.1719,23.1869,23.1344,23.1569,134600.0
2011-05-23 15:20:00,30.91,30.94,30.9,30.93,101700.0,23.1644,23.1869,23.1569,23.1794,101700.0
2011-05-23 15:30:00,30.93,30.96,30.85,30.86,230500.0,23.1794,23.2019,23.1194,23.1269,230500.0
2011-05-23 15:40:00,30.87,30.96,30.85,30.93,307400.0,23.1344,23.2019,23.1194,23.1794,307400.0
2011-05-23 15:50:00,30.93,30.95,30.9,30.95,435400.0,23.1794,23.1944,23.1569,23.1944,435400.0
2011-05-24 09:30:00,31.18,31.2,31.05,31.09,309200.0,23.3667,23.3817,23.2693,23.2993,309200.0
2011-05-24 09:40:00,31.07,31.12,31.0,31.09,163800.0,23.2843,23.3218,23.2318,23.2993,163800.0
2011-05-24 09:50:00,31.08,31.15,31.03,31.03,172800.0,23.2918,23.3443,23.2543,23.2543,172800.0
2011-05-24 10:00:00,31.03,31.13,30.98,31.0,88500.0,23.2543,23.3293,23.2169,23.2318,88500.0
2011-05-24 10:10:00,31.0,31.09,30.99,31.01,124100.0,23.2318,23.2993,23.2244,23.2393,124100.0
2011-05-24 10:20:00,31.01,31.05,30.88,30.89,168800.0,23.2393,23.2693,23.1419,23.1494,168800.0
2011-05-24 10:30:00,30.9,30.94,30.82,30.87,249000.0,23.1569,23.1869,23.097,23.1344,249000.0
2011-05-24 10:40:00,30.86,30.95,30.86,30.93,126500.0,23.1269,23.1944,23.1269,23.1794,126500.0
2011-05-24 10:50:00,30.93,30.95,30.83,30.86,218900.0,23.1794,23.1944,23.1044,23.1269,218900.0
2011-05-24 11:00:00,30.88,30.92,30.77,30.8,205100.0,23.1419,23.1719,23.0595,23.082,205100.0
2011-05-24 11:10:00,30.8,30.91,30.8,30.89,154400.0,23.082,23.1644,23.082,23.1494,154400.0
2011-05-24 11:20:00,30.89,30.9,30.79,30.8,114200.0,23.1494,23.1569,23.0745,23.082,114200.0
2011-05-24 11:30:00,30.8,30.82,30.75,30.75,198900.0,23.082,23.097,23.0445,23.0445,198900.0
2011-05-24 11:40:00,30.76,30.76,30.61,30.66,237800.0,23.052,23.052,22.9396,22.977,237800.0
2011-05-24 11:50:00,30.66,30.69,30.58,30.6,244100.0,22.977,22.9995,22.9171,22.9321,244100.0
2011-05-24 12:00:00,30.59,30.63,30.56,30.63,84500.0,22.9246,22.9546,22.9021,22.9546,84500.0
2011-05-24 12:10:00,30.63,30.63,30.61,30.61,43300.0,22.9546,22.9546,22.9396,22.9396,43300.0
2011-05-24 12:20:00,30.61,30.65,30.6,30.65,97400.0,22.9396,22.9696,22.9321,22.9696,97400.0
2011-05-24 12:30:00,30.65,30.65,30.56,30.58,109700.0,22.9696,22.9696,22.9021,22.9171,109700.0
2011-05-24 12:40:00,30.59,30.61,30.56,30.57,100100.0,22.9246,22.9396,22.9021,22.9096,100100.0
2011-05-24 12:50:00,30.57,30.61,30.57,30.6,49300.0,22.9096,22.9396,22.9096,22.9321,49300.0
2011-05-24 13:00:00,30.6,30.62,30.56,30.59,270200.0,22.9321,22.9471,22.9021,22.9246,270200.0
2011-05-24 13:10:00,30.59,30.59,30.54,30.54,113300.0,22.9246,22.9246,22.8871,22.8871,113300.0
2011-05-24 13:20:00,30.55,30.55,30.51,30.55,91400.0,22.8946,22.8946,22.8646,22.8946,91400.0
2011-05-24 13:30:00,30.54,30.55,30.5,30.51,133500.0,22.8871,22.8946,22.8571,22.8646,133500.0
2011-05-24 13:40:00,30.51,30.55,30.5,30.55,196100.0,22.8646,22.8946,22.8571,22.8946,196100.0
2011-05-24 13:50:00,30.55,30.69,30.55,30.64,223700.0,22.8946,22.9995,22.8946,22.9621,223700.0
2011-05-24 14:00:00,30.64,30.66,30.57,30.62,209500.0,22.9621,22.977,22.9096,22.9471,209500.0
2011-05-24 14:10:00,30.63,30.7,30.62,30.69,213300.0,22.9546,23.007,22.9471,22.9995,213300.0
2011-05-24 14:20:00,30.7,30.78,30.69,30.73,191000.0,23.007,23.067,22.9995,23.0295,191000.0
2011-05-24 14:30:00,30.74,30.74,30.65,30.68,107300.0,23.037,23.037,22.9696,22.992,107300.0
2011-05-24 14:40:00,30.67,30.71,30.65,30.7,203800.0,22.9845,23.0145,22.9696,23.007,203800.0
2011-05-24 14:50:00,30.7,30.75,30.68,30.75,287100.0,23.007,23.0445,22.992,23.0445,287100.0
2011-05-24 15:00:00,30.75,30.78,30.72,30.78,205000.0,23.0445,23.067,23.022,23.067,205000.0
2011-05-24 15:10:00,30.78,30.8,30.75,30.79,251300.0,23.067,23.082,23.0445,23.0745,251300.0
2011-05-24 15:20:00,30.8,30.85,30.78,30.83,184400.0,23.082,23.1194,23.067,23.1044,184400.0
2011-05-24 15:30:00,30.84,30.84,30.75,30.81,405700.0,23.1119,23.1119,23.0445,23.0895,405700.0
2011-05-24 15:40:00,30.81,30.84,30.79,30.8,313400.0,23.0895,23.1119,23.0745,23.082,313400.0
2011-05-24 15:50:00,30.8,30.84,30.79,30.81,848000.0,23.082,23.1119,23.0745,23.0895,848000.0
2011-05-25 09:30:00,30.56,30.85,30.5,30.81,526900.0,22.9021,23.1194,22.8571,23.0895,526900.0
2011-05-25 09:40:00,30.8,30.83,30.64,30.73,415100.0,23.082,23.1044,22.9621,23.0295,415100.0
2011-05-25 09:50:00,30.73,30.88,30.72,30.87,389100.0,23.0295,23.1419,23.022,23.1344,389100.0
2011-05-25 10:00:00,30.87,30.95,30.7,30.75,485600.0,23.1344,23.1944,23.007,23.0445,485600.0
2011-05-25 10:10:00,30.75,30.83,30.72,30.81,437000.0,23.0445,23.1044,23.022,23.0895,437000.0
2011-05-25 10:20:00,30.8,30.93,30.78,30.87,451600.0,23.082,23.1794,23.067,23.1344,451600.0
2011-05-25 10:30:00,30.86,30.91,30.86,30.9,455100.0,23.1269,23.1644,23.1269,23.1569,455100.0
2011-05-25 10:40:00,30.9,30.91,30.88,30.91,496000.0,23.1569,23.1644,23.1419,23.1644,496000.0
2011-05-25 10:50:00,30.91,30.93,30.89,30.9,667800.0,23.1644,23.1794,23.1494,23.1569,667800.0
2011-05-25 11:00:00,30.91,31.04,30.89,31.02,517300.0,23.1644,23.2618,23.1494,23.2468,517300.0
2011-05-25 11:10:00,31.03,31.03,30.99,31.01,239500.0,23.2543,23.2543,23.2244,23.2393,239500.0
2011-05-25 11:20:00,31.01,31.03,30.99,31.02,275600.0,23.2393,23.2543,23.2244,23.2468,275600.0
2011-05-25 11:30:00,31.02,31.17,31.01,31.17,288000.0,23.2468,23.3592,23.2393,23.3592,288000.0
2011-05-25 11:40:00,31.17,31.38,31.13,31.31,628500.0,23.3592,23.5166,23.3293,23.4642,628500.0
2011-05-25 11:50:00,31.31,31.33,31.17,31.2,273900.0,23.4642,23.4792,23.3592,23.3817,273900.0
2011-05-25 12:00:00,31.2,31.2,31.08,31.08,193800.0,23.3817,23.3817,23.2918,23.2918,193800.0
2011-05-25 12:10:00,31.09,31.14,31.08,31.09,160500.0,23.2993,23.3368,23.2918,23.2993,160500.0
2011-05-25 12:20:00,31.08,31.16,31.04,31.07,232100.0,23.2918,23.3518,23.2618,23.2843,232100.0
2011-05-25 12:30:00,31.06,31.07,31.02,31.04,177800.0,23.2768,23.2843,23.2468,23.2618,177800.0
2011-05-25 12:40:00,31.04,31.05,31.0,31.01,176800.0,23.2618,23.2693,23.2318,23.2393,176800.0
2011-05-25 12:50:00,31.02,31.08,31.01,31.06,169200.0,23.2468,23.2918,23.2393,23.2768,169200.0
2011-05-25 13:00:00,31.07,31.07,31.03,31.04,153200.0,23.2843,23.2843,23.2543,23.2618,153200.0
2011-05-25 13:10:00,31.05,31.08,31.01,31.02,217200.0,23.2693,23.2918,23.2393,23.2468,217200.0
2011-05-25 13:20:00,31.02,31.09,31.02,31.05,139200.0,23.2468,23.2993,23.2468,23.2693,139200.0
2011-05-25 13:30:00,31.06,31.08,31.03,31.08,224700.0,23.2768,23.2918,23.2543,23.2918,224700.0
2011-05-25 13:40:00,31.07,31.15,31.05,31.12,175400.0,23.2843,23.3443,23.2693,23.3218,175400.0
2011-05-25 13:50:00,31.12,31.14,31.11,31.12,152800.0,23.3218,23.3368,23.3143,23.3218,152800.0
2011-05-25 14:00:00,31.13,31.27,31.12,31.27,254000.0,23.3293,23.4342,23.3218,23.4342,254000.0
2011-05-25 14:10:00,31.26,31.29,31.22,31.29,214800.0,23.4267,23.4492,23.3967,23.4492,214800.0
2011-05-25 14:20:00,31.29,31.34,31.28,31.34,132100.0,23.4492,23.4866,23.4417,23.4866,132100.0
2011-05-25 14:30:00,31.34,31.34,31.1,31.17,499900.0,23.4866,23.4866,23.3068,23.3592,499900.0
2011-05-25 14:40:00,31.17,31.17,31.08,31.09,197400.0,23.3592,23.3592,23.2918,23.2993,197400.0
2011-05-25 14:50:00,31.09,31.18,31.08,31.14,391600.0,23.2993,23.3667,23.2918,23.3368,391600.0
2011-05-25 15:00:00,31.15,31.2,31.09,31.13,405800.0,23.3443,23.3817,23.2993,23.3293,405800.0
2011-05-25 15:10:00,31.13,31.25,31.09,31.24,296400.0,23.3293,23.4192,23.2993,23.4117,296400.0
2011-05-25 15:20:00,31.25,31.3,31.24,31.29,273600.0,23.4192,23.4567,23.4117,23.4492,273600.0
2011-05-25 15:30:00,31.29,31.29,31.26,31.27,194800.0,23.4492,23.4492,23.4267,23.4342,194800.0
2011-05-25 15:40:00,31.27,31.29,31.18,31.2,393900.0,23.4342,23.4492,23.3667,23.3817,393900.0
2011-05-25 15:50:00,31.2,31.25,31.19,31.24,658700.0,23.3817,23.4192,23.3742,23.4117,658700.0
2011-05-26 09:30:00,31.07,31.1,30.84,30.85,367500.0,23.2843,23.3068,23.1119,23.1194,367500.0
2011-05-26 09:40:00,30.85,30.87,30.75,30.82,374100.0,23.1194,23.1344,23.0445,23.097,374100.0
2011-05-26 09:50:00,30.82,30.83,30.57,30.7,542900.0,23.097,23.1044,22.9096,23.007,542900.0
2011-05-26 10:00:00,30.7,30.72,30.55,30.57,428100.0,23.007,23.022,22.8946,22.9096,428100.0
2011-05-26 10:10:00,30.56,30.65,30.52,30.59,422000.0,22.9021,22.9696,22.8721,22.9246,422000.0
2011-05-26 10:20:00,30.59,30.81,30.57,30.79,506400.0,22.9246,23.0895,22.9096,23.0745,506400.0
2011-05-26 10:30:00,30.8,30.81,30.73,30.77,362900.0,23.082,23.0895,23.0295,23.0595,362900.0
2011-05-26 10:40:00,30.76,30.77,30.71,30.73,210100.0,23.052,23.0595,23.0145,23.0295,210100.0
2011-05-26 10:50:00,30.74,30.74,30.67,30.68,275800.0,23.037,23.037,22.9845,22.992,275800.0
2011-05-26 11:00:00,30.69,30.79,30.66,30.78,212500.0,22.9995,23.0745,22.977,23.067,212500.0
2011-05-26 11:10:00,30.78,30.79,30.72,30.75,205500.0,23.067,23.0745,23.022,23.0445,205500.0
2011-05-26 11:20:00,30.75,30.75,30.72,30.73,92100.0,23.0445,23.0445,23.022,23.0295,92100.0
2011-05-26 11:30:00,30.72,30.73,30.67,30.68,111700.0,23.022,23.0295,22.9845,22.992,111700.0
2011-05-26 11:40:00,30.67,30.68,30.66,30.67,134700.0,22.9845,22.992,22.977,22.9845,134700.0
2011-05-26 11:50:00,30.67,30.67,30.62,30.62,131400.0,22.9845,22.9845,22.9471,22.9471,131400.0
2011-05-26 12:00:00,30.62,30.63,30.61,30.61,80100.0,22.9471,22.9546,22.9396,22.9396,80100.0
2011-05-26 12:10:00,30.62,30.64,30.6,30.61,174800.0,22.9471,22.9621,22.9321,22.9396,174800.0
2011-05-26 12:20:00,30.62,30.65,30.59,30.65,527000.0,22.9471,22.9696,22.9246,22.9696,527000.0
2011-05-26 12:30:00,30.65,30.75,30.64,30.71,243100.0,22.9696,23.0445,22.9621,23.0145,243100.0
2011-05-26 12:40:00,30.71,30.81,30.71,30.8,218800.0,23.0145,23.0895,23.0145,23.082,218800.0
2011-05-26 12:50:00,30.81,30.84,30.77,30.79,223500.0,23.0895,23.1119,23.0595,23.0745,223500.0
2011-05-26 13:00:00,30.79,30.8,30.76,30.78,282400.0,23.0745,23.082,23.052,23.067,282400.0
2011-05-26 13:10:00,30.79,30.79,30.69,30.73,228300.0,23.0745,23.0745,22.9995,23.0295,228300.0
2011-05-26 13:20:00,30.73,30.97,30.73,30.86,516900.0,23.0295,23.2094,23.0295,23.1269,516900.0
2011-05-26 13:30:00,30.86,30.87,30.76,30.79,214300.0,23.1269,23.1344,23.052,23.0745,214300.0
2011-05-26 13:40:00,30.8,30.83,30.78,30.8,135000.0,23.082,23.1044,23.067,23.082,135000.0
2011-05-26 13:50:00,30.79,30.81,30.75,30.77,153000.0,23.0745,23.0895,23.0445,23.0595,153000.0
2011-05-26 14:00:00,30.78,30.78,30.66,30.67,239000.0,23.067,23.067,22.977,22.9845,239000.0
2011-05-26 14:10:00,30.66,30.67,30.61,30.63,212400.0,22.977,22.9845,22.9396,22.9546,212400.0
2011-05-26 14:20:00,30.64,30.74,30.63,30.71,176000.0,22.9621,23.037,22.9546,23.0145,176000.0
2011-05-26 14:30:00,30.71,30.71,30.68,30.69,202000.0,23.0145,23.0145,22.992,22.9995,202000.0
2011-05-26 14:40:00,30.67,30.68,30.64,30.65,171400.0,22.9845,22.992,22.9621,22.9696,171400.0
2011-05-26 14:50:00,30.65,30.65,30.61,30.64,348700.0,22.9696,22.9696,22.9396,22.9621,348700.0
2011-05-26 15:00:00,30.63,30.65,30.63,30.64,165100.0,22.9546,22.9696,22.9546,22.9621,165100.0
2011-05-26 15:10:00,30.64,30.68,30.59,30.66,361900.0,22.9621,22.992,22.9246,22.977,361900.0
2011-05-26 15:20:00,30.65,30.76,30.65,30.76,375500.0,22.9696,23.052,22.9696,23.052,375500.0
2011-05-26 15:30:00,30.75,30.8,30.66,30.66,377100.0,23.0445,23.082,22.977,22.977,377100.0
2011-05-26 15:40:00,30.66,30.73,30.66,30.7,509700.0,22.977,23.0295,22.977,23.007,509700.0
2011-05-26 15:50:00,30.69,30.7,30.65,30.65,690700.0,22.9995,23.007,22.9696,22.9696,690700.0
2011-05-27 09:30:00,30.77,30.79,30.68,30.74,234200.0,23.0595,23.0745,22.992,23.037,234200.0
2011-05-27 09:40:00,30.74,30.77,30.68,30.72,134300.0,23.037,23.0595,22.992,23.022,134300.0
2011-05-27 09:50:00,30.71,30.72,30.67,30.68,131300.0,23.0145,23.022,22.9845,22.992,131300.0
2011-05-27 10:00:00,30.67,30.71,30.62,30.64,240400.0,22.9845,23.0145,22.9471,22.9621,240400.0
2011-05-27 10:10:00,30.64,30.65,30.59,30.63,189600.0,22.9621,22.9696,22.9246,22.9546,189600.0
2011-05-27 10:20:00,30.64,30.72,30.64,30.71,226500.0,22.9621,23.022,22.9621,23.0145,226500.0
2011-05-27 10:30:00,30.72,30.74,30.7,30.71,139700.0,23.022,23.037,23.007,23.0145,139700.0
2011-05-27 10:40:00,30.71,30.8,30.71,30.8,163400.0,23.0145,23.082,23.0145,23.082,163400.0
2011-05-27 10:50:00,30.79,30.9,30.79,30.9,232800.0,23.0745,23.1569,23.0745,23.1569,232800.0
2011-05-27 11:00:00,30.89,30.93,30.87,30.88,160300.0,23.1494,23.1794,23.1344,23.1419,160300.0
2011-05-27 11:10:00,30.88,30.94,30.87,30.93,121000.0,23.1419,23.1869,23.1344,23.1794,121000.0
2011-05-27 11:20:00,30.93,30.94,30.92,30.93,113600.0,23.1794,23.1869,23.1719,23.1794,113600.0
2011-05-27 11:30:00,30.92,30.98,30.91,30.97,207500.0,23.1719,23.2169,23.1644,23.2094,207500.0
2011-05-27 11:40:00,30.97,31.0,30.96,31.0,90800.0,23.2094,23.2318,23.2019,23.2318,90800.0
2011-05-27 11:50:00,30.99,31.02,30.99,31.01,104200.0,23.2244,23.2468,23.2244,23.2393,104200.0
2011-05-27 12:00:00,31.01,31.04,30.96,31.03,185800.0,23.2393,23.2618,23.2019,23.2543,185800.0
2011-05-27 12:10:00,31.03,31.08,31.02,31.08,145600.0,23.2543,23.2918,23.2468,23.2918,145600.0
2011-05-27 12:20:00,31.08,31.1,31.07,31.1,92200.0,23.2918,23.3068,23.2843,23.3068,92200.0
2011-05-27 12:30:00,31.1,31.14,31.08,31.11,211900.0,23.3068,23.3368,23.2918,23.3143,211900.0
2011-05-27 12:40:00,31.12,31.12,31.09,31.11,98600.0,23.3218,23.3218,23.2993,23.3143,98600.0
2011-05-27 12:50:00,31.11,31.12,31.06,31.11,170300.0,23.3143,23.3218,23.2768,23.3143,170300.0
2011-05-27 13:00:00,31.11,31.22,31.1,31.22,339300.0,23.3143,23.3967,23.3068,23.3967,339300.0
2011-05-27 13:10:00,31.21,31.24,31.18,31.2,214300.0,23.3892,23.4117,23.3667,23.3817,214300.0
2011-05-27 13:20:00,31.2,31.24,31.19,31.24,99500.0,23.3817,23.4117,23.3742,23.4117,99500.0
2011-05-27 13:30:00,31.24,31.24,31.21,31.23,141000.0,23.4117,23.4117,23.3892,23.4042,141000.0
2011-05-27 13:40:00,31.23,31.34,31.23,31.32,214300.0,23.4042,23.4866,23.4042,23.4717,214300.0
2011-05-27 13:50:00,31.32,31.33,31.27,31.29,151000.0,23.4717,23.4792,23.4342,23.4492,151000.0
2011-05-27 14:00:00,31.28,31.35,31.27,31.35,197100.0,23.4417,23.4941,23.4342,23.4941,197100.0
2011-05-27 14:10:00,31.34,31.4,31.34,31.39,162400.0,23.4866,23.5316,23.4866,23.5241,162400.0
2011-05-27 14:20:00,31.4,31.48,31.39,31.47,202000.0,23.5316,23.5916,23.5241,23.5841,202000.0
2011-05-27 14:30:00,31.47,31.47,31.32,31.32,420400.0,23.5841,23.5841,23.4717,23.4717,420400.0
2011-05-27 14:40:00,31.32,31.35,31.16,31.18,299300.0,23.4717,23.4941,23.3518,23.3667,299300.0
2011-05-27 14:50:00,31.18,31.23,31.14,31.23,178700.0,23.3667,23.4042,23.3368,23.4042,178700.0
2011-05-27 15:00:00,31.23,31.35,31.22,31.35,248300.0,23.4042,23.4941,23.3967,23.4941,248300.0
2011-05-27 15:10:00,31.35,31.38,31.24,31.33,274800.0,23.4941,23.5166,23.4117,23.4792,274800.0
2011-05-27 15:20:00,31.33,31.34,31.26,31.29,286600.0,23.4792,23.4866,23.4267,23.4492,286600.0
2011-05-27 15:30:00,31.29,31.3,31.2,31.2,305400.0,23.4492,23.4567,23.3817,23.3817,305400.0
2011-05-27 15:40:00,31.2,31.28,31.19,31.22,558800.0,23.3817,23.4417,23.3742,23.3967,558800.0
2011-05-27 15:50:00,31.22,31.27,31.21,31.25,616100.0,23.3967,23.4342,23.3892,23.4192,616100.0
2011-05-31 09:30:00,31.44,31.74,31.28,31.29,753600.0,23.5616,23.7864,23.4417,23.4492,753600.0
2011-05-31 09:40:00,31.3,31.35,31.13,31.17,536700.0,23.4567,23.4941,23.3293,23.3592,536700.0
2011-05-31 09:50:00,31.18,31.34,31.18,31.2,346000.0,23.3667,23.4866,23.3667,23.3817,346000.0
2011-05-31 10:00:00,31.2,31.21,31.14,31.21,317700.0,23.3817,23.3892,23.3368,23.3892,317700.0
2011-05-31 10:10:00,31.21,31.36,31.19,31.35,320400.0,23.3892,23.5016,23.3742,23.4941,320400.0
2011-05-31 10:20:00,31.35,31.43,31.25,31.43,354600.0,23.4941,23.5541,23.4192,23.5541,354600.0
2011-05-31 10:30:00,31.43,31.47,31.32,31.35,275400.0,23.5541,23.5841,23.4717,23.4941,275400.0
2011-05-31 10:40:00,31.36,31.44,31.36,31.44,149400.0,23.5016,23.5616,23.5016,23.5616,149400.0
2011-05-31 10:50:00,31.44,31.44,31.38,31.4,252000.0,23.5616,23.5616,23.5166,23.5316,252000.0
2011-05-31 11:00:00,31.4,31.6,31.39,31.6,499200.0,23.5316,23.6815,23.5241,23.6815,499200.0
2011-05-31 11:10:00,31.6,31.7,31.59,31.68,320400.0,23.6815,23.7564,23.674,23.7414,320400.0
2011-05-31 11:20:00,31.67,31.69,31.59,31.62,340400.0,23.734,23.7489,23.674,23.6965,340400.0
2011-05-31 11:30:00,31.62,31.62,31.59,31.61,208300.0,23.6965,23.6965,23.674,23.689,208300.0
2011-05-31 11:40:00,31.6,31.64,31.52,31.53,284600.0,23.6815,23.7115,23.6215,23.629,284600.0
2011-05-31 11:50:00,31.52,31.61,31.5,31.58,249000.0,23.6215,23.689,23.6066,23.6665,249000.0
2011-05-31 12:00:00,31.59,31.64,31.57,31.64,239200.0,23.674,23.7115,23.659,23.7115,239200.0
2011-05-31 12:10:00,31.64,31.64,31.55,31.57,197600.0,23.7115,23.7115,23.644,23.659,197600.0
2011-05-31 12:20:00,31.57,31.58,31.49,31.54,185800.0,23.659,23.6665,23.5991,23.6365,185800.0
2011-05-31 12:30:00,31.54,31.55,31.49,31.52,245700.0,23.6365,23.644,23.5991,23.6215,245700.0
2011-05-31 12:40:00,31.52,31.57,31.51,31.55,135400.0,23.6215,23.659,23.614,23.644,135400.0
2011-05-31 12:50:00,31.55,31.61,31.55,31.58,262900.0,23.644,23.689,23.644,23.6665,262900.0
2011-05-31 13:00:00,31.57,31.61,31.55,31.57,172500.0,23.659,23.689,23.644,23.659,172500.0
2011-05-31 13:10:00,31.57,31.61,31.57,31.61,76200.0,23.659,23.689,23.659,23.689,76200.0
2011-05-31 13:20:00,31.61,31.63,31.58,31.62,156300.0,23.689,23.704,23.6665,23.6965,156300.0
2011-05-31 13:30:00,31.62,31.69,31.6,31.67,205500.0,23.6965,23.7489,23.6815,23.734,205500.0
2011-05-31 13:40:00,31.66,31.78,31.66,31.74,287100.0,23.7265,23.8164,23.7265,23.7864,287100.0
2011-05-31 13:50:00,31.74,31.77,31.68,31.71,147400.0,23.7864,23.8089,23.7414,23.7639,147400.0
2011-05-31 14:00:00,31.71,31.78,31.69,31.78,142600.0,23.7639,23.8164,23.7489,23.8164,142600.0
2011-05-31 14:10:00,31.77,31.85,31.77,31.81,410700.0,23.8089,23.8688,23.8089,23.8389,410700.0
2011-05-31 14:20:00,31.81,31.82,31.71,31.72,287000.0,23.8389,23.8464,23.7639,23.7714,287000.0
2011-05-31 14:30:00,31.72,31.76,31.69,31.75,170500.0,23.7714,23.8014,23.7489,23.7939,170500.0
2011-05-31 14:40:00,31.75,31.87,31.74,31.75,308100.0,23.7939,23.8838,23.7864,23.7939,308100.0
2011-05-31 14:50:00,31.75,31.8,31.75,31.79,207800.0,23.7939,23.8314,23.7939,23.8239,207800.0
2011-05-31 15:00:00,31.8,31.8,31.72,31.8,403500.0,23.8314,23.8314,23.7714,23.8314,403500.0
2011-05-31 15:10:00,31.79,31.8,31.73,31.75,356500.0,23.8239,23.8314,23.7789,23.7939,356500.0
2011-05-31 15:20:00,31.75,31.82,31.72,31.77,484500.0,23.7939,23.8464,23.7714,23.8089,484500.0
2011-05-31 15:30:00,31.77,31.81,31.74,31.76,538300.0,23.8089,23.8389,23.7864,23.8014,538300.0
2011-05-31 15:40:00,31.76,31.83,31.75,31.77,920900.0,23.8014,23.8539,23.7939,23.8089,920900.0
2011-05-31 15:50:00,31.78,31.81,31.74,31.8,1343300.0,23.8164,23.8389,23.7864,23.8314,1343300.0
2011-06-01 09:30:00,31.69,31.7,31.4,31.55,515900.0,23.7489,23.7564,23.5316,23.644,515900.0
2011-06-01 09:40:00,31.55,31.6,31.5,31.56,305300.0,23.644,23.6815,23.6066,23.6515,305300.0
2011-06-01 09:50:00,31.56,31.57,31.49,31.51,234200.0,23.6515,23.659,23.5991,23.614,234200.0
2011-06-01 10:00:00,31.53,31.53,31.39,31.39,403900.0,23.629,23.629,23.5241,23.5241,403900.0
2011-06-01 10:10:00,31.39,31.4,31.29,31.35,438700.0,23.5241,23.5316,23.4492,23.4941,438700.0
2011-06-01 10:20:00,31.34,31.42,31.26,31.26,285300.0,23.4866,23.5466,23.4267,23.4267,285300.0
2011-06-01 10:30:00,31.26,31.38,31.26,31.32,246400.0,23.4267,23.5166,23.4267,23.4717,246400.0
2011-06-01 10:40:00,31.33,31.42,31.13,31.15,1661900.0,23.4792,23.5466,23.3293,23.3443,1661900.0
2011-06-01 10:50:00,31.14,31.21,30.89,31.21,1649000.0,23.3368,23.3892,23.1494,23.3892,1649000.0
2011-06-01 11:00:00,31.22,31.26,31.13,31.19,471700.0,23.3967,23.4267,23.3293,23.3742,471700.0
2011-06-01 11:10:00,31.19,31.25,31.14,31.18,351900.0,23.3742,23.4192,23.3368,23.3667,351900.0
2011-06-01 11:20:00,31.19,31.25,31.16,31.25,160900.0,23.3742,23.4192,23.3518,23.4192,160900.0
2011-06-01 11:30:00,31.25,31.32,31.19,31.27,317900.0,23.4192,23.4717,23.3742,23.4342,317900.0
2011-06-01 11:40:00,31.28,31.37,31.25,31.29,236800.0,23.4417,23.5091,23.4192,23.4492,236800.0
2011-06-01 11:50:00,31.29,31.29,31.21,31.24,102800.0,23.4492,23.4492,23.3892,23.4117,102800.0
2011-06-01 12:00:00,31.23,31.27,31.03,31.05,352900.0,23.4042,23.4342,23.2543,23.2693,352900.0
2011-06-01 12:10:00,31.05,31.08,30.94,30.98,373600.0,23.2693,23.2918,23.1869,23.2169,373600.0
2011-06-01 12:20:00,30.97,31.04,30.96,30.96,276200.0,23.2094,23.2618,23.2019,23.2019,276200.0
2011-06-01 12:30:00,30.97,31.06,30.96,31.04,204500.0,23.2094,23.2768,23.2019,23.2618,204500.0
2011-06-01 12:40:00,31.04,31.05,31.0,31.05,137400.0,23.2618,23.2693,23.2318,23.2693,137400.0
2011-06-01 12:50:00,31.04,31.05,30.96,31.0,142000.0,23.2618,23.2693,23.2019,23.2318,142000.0
2011-06-01 13:00:00,31.0,31.03,30.88,30.89,319500.0,23.2318,23.2543,23.1419,23.1494,319500.0
2011-06-01 13:10:00,30.89,30.92,30.82,30.88,318500.0,23.1494,23.1719,23.097,23.1419,318500.0
2011-06-01 13:20:00,30.88,30.89,30.78,30.83,301500.0,23.1419,23.1494,23.067,23.1044,301500.0
2011-06-01 13:30:00,30.83,30.85,30.76,30.82,197400.0,23.1044,23.1194,23.052,23.097,197400.0
2011-06-01 13:40:00,30.82,30.86,30.79,30.82,176700.0,23.097,23.1269,23.0745,23.097,176700.0
2011-06-01 13:50:00,30.83,30.83,30.76,30.82,147800.0,23.1044,23.1044,23.052,23.097,147800.0
2011-06-01 14:00:00,30.82,30.82,30.66,30.66,297800.0,23.097,23.097,22.977,22.977,297800.0
2011-06-01 14:10:00,30.67,30.67,30.53,30.65,409100.0,22.9845,22.9845,22.8796,22.9696,409100.0
2011-06-01 14:20:00,30.65,30.7,30.59,30.61,260300.0,22.9696,23.007,22.9246,22.9396,260300.0
2011-06-01 14:30:00,30.61,30.63,30.56,30.6,220000.0,22.9396,22.9546,22.9021,22.9321,220000.0
2011-06-01 14:40:00,30.6,30.61,30.5,30.5,413700.0,22.9321,22.9396,22.8571,22.8571,413700.0
2011-06-01 14:50:00,30.5,30.53,30.5,30.51,350200.0,22.8571,22.8796,22.8571,22.8646,350200.0
2011-06-01 15:00:00,30.51,30.61,30.45,30.61,737600.0,22.8646,22.9396,22.8197,22.9396,737600.0
2011-06-01 15:10:00,30.61,30.64,30.55,30.59,614800.0,22.9396,22.9621,22.8946,22.9246,614800.0
2011-06-01 15:20:00,30.59,30.59,30.44,30.51,502700.0,22.9246,22.9246,22.8122,22.8646,502700.0
2011-06-01 15:30:00,30.51,30.51,30.37,30.42,608800.0,22.8646,22.8646,22.7597,22.7972,608800.0
2011-06-01 15:40:00,30.42,30.42,30.17,30.24,1514100.0,22.7972,22.7972,22.6098,22.6623,1514100.0
2011-06-01 15:50:00,30.24,30.31,30.15,30.23,1604100.0,22.6623,22.7148,22.5948,22.6548,1604100.0
2011-06-02 09:30:00,30.33,30.56,30.28,30.36,760500.0,22.7297,22.9021,22.6923,22.7522,760500.0
2011-06-02 09:40:00,30.36,30.47,30.3,30.32,634800.0,22.7522,22.8347,22.7073,22.7222,634800.0
2011-06-02 09:50:00,30.31,30.37,30.25,30.26,530900.0,22.7148,22.7597,22.6698,22.6773,530900.0
2011-06-02 10:00:00,30.26,30.38,30.26,30.32,589000.0,22.6773,22.7672,22.6773,22.7222,589000.0
2011-06-02 10:10:00,30.32,30.5,30.3,30.31,526600.0,22.7222,22.8571,22.7073,22.7148,526600.0
2011-06-02 10:20:00,30.31,30.33,30.13,30.17,1000900.0,22.7148,22.7297,22.5799,22.6098,1000900.0
2011-06-02 10:30:00,30.18,30.39,30.14,30.37,630300.0,22.6173,22.7747,22.5874,22.7597,630300.0
2011-06-02 10:40:00,30.37,30.44,30.34,30.36,554800.0,22.7597,22.8122,22.7372,22.7522,554800.0
2011-06-02 10:50:00,30.35,30.36,30.3,30.33,263700.0,22.7447,22.7522,22.7073,22.7297,263700.0
2011-06-02 11:00:00,30.32,30.36,30.24,30.3,279000.0,22.7222,22.7522,22.6623,22.7073,279000.0
2011-06-02 11:10:00,30.31,30.32,30.17,30.19,303300.0,22.7148,22.7222,22.6098,22.6248,303300.0
2011-06-02 11:20:00,30.18,30.2,29.86,29.98,1275400.0,22.6173,22.6323,22.3775,22.4674,1275400.0
2011-06-02 11:30:00,29.97,30.04,29.76,29.76,944200.0,22.4599,22.5124,22.3026,22.3026,944200.0
2011-06-02 11:40:00,29.76,29.85,29.65,29.8,498600.0,22.3026,22.37,22.2201,22.3325,498600.0
2011-06-02 11:50:00,29.81,29.92,29.76,29.9,363000.0,22.34,22.4225,22.3026,22.4075,363000.0
2011-06-02 12:00:00,29.91,29.91,29.82,29.85,261000.0,22.415,22.415,22.3475,22.37,261000.0
2011-06-02 12:10:00,29.86,29.91,29.8,29.8,154000.0,22.3775,22.415,22.3325,22.3325,154000.0
2011-06-02 12:20:00,29.81,29.81,29.71,29.8,291900.0,22.34,22.34,22.2651,22.3325,291900.0
2011-06-02 12:30:00,29.8,29.81,29.68,29.79,349100.0,22.3325,22.34,22.2426,22.3251,349100.0
2011-06-02 12:40:00,29.79,29.81,29.74,29.74,442700.0,22.3251,22.34,22.2876,22.2876,442700.0
2011-06-02 12:50:00,29.74,29.81,29.71,29.77,520800.0,22.2876,22.34,22.2651,22.3101,520800.0
2011-06-02 13:00:00,29.78,29.91,29.78,29.83,668700.0,22.3176,22.415,22.3176,22.355,668700.0
2011-06-02 13:10:00,29.83,29.84,29.72,29.73,271200.0,22.355,22.3625,22.2726,22.2801,271200.0
2011-06-02 13:20:00,29.72,29.74,29.67,29.68,422900.0,22.2726,22.2876,22.2351,22.2426,422900.0
2011-06-02 13:30:00,29.68,29.68,29.54,29.64,637700.0,22.2426,22.2426,22.1377,22.2126,637700.0
2011-06-02 13:40:00,29.64,29.68,29.5,29.54,735600.0,22.2126,22.2426,22.1077,22.1377,735600.0
2011-06-02 13:50:00,29.53,29.57,29.4,29.41,773200.0,22.1302,22.1602,22.0328,22.0403,773200.0
2011-06-02 14:00:00,29.41,29.64,29.41,29.56,700800.0,22.0403,22.2126,22.0403,22.1527,700800.0
2011-06-02 14:10:00,29.56,29.72,29.56,29.61,467400.0,22.1527,22.2726,22.1527,22.1902,467400.0
2011-06-02 14:20:00,29.61,29.7,29.6,29.7,216300.0,22.1902,22.2576,22.1827,22.2576,216300.0
2011-06-02 14:30:00,29.7,29.76,29.69,29.7,298000.0,22.2576,22.3026,22.2501,22.2576,298000.0
2011-06-02 14:40:00,29.71,29.84,29.65,29.83,477500.0,22.2651,22.3625,22.2201,22.355,477500.0
2011-06-02 14:50:00,29.83,29.88,29.78,29.85,509900.0,22.355,22.3925,22.3176,22.37,509900.0
2011-06-02 15:00:00,29.85,29.93,29.73,29.77,524700.0,22.37,22.43,22.2801,22.3101,524700.0
2011-06-02 15:10:00,29.76,29.79,29.63,29.68,410800.0,22.3026,22.3251,22.2051,22.2426,410800.0
2011-06-02 15:20:00,29.68,29.73,29.63,29.73,333600.0,22.2426,22.2801,22.2051,22.2801,333600.0
2011-06-02 15:30:00,29.73,29.96,29.7,29.71,724900.0,22.2801,22.4525,22.2576,22.2651,724900.0
2011-06-02 15:40:00,29.71,29.72,29.6,29.61,840400.0,22.2651,22.2726,22.1827,22.1902,840400.0
2011-06-02 15:50:00,29.6,29.63,29.54,29.57,1177600.0,22.1827,22.2051,22.1377,22.1602,1177600.0
2011-06-03 09:30:00,29.28,29.29,29.02,29.06,1094200.0,21.9429,21.9503,21.748,21.778,1094200.0
2011-06-03 09:40:00,29.07,29.25,29.02,29.25,1069400.0,21.7855,21.9204,21.748,21.9204,1069400.0
2011-06-03 09:50:00,29.24,29.26,29.08,29.17,422500.0,21.9129,21.9279,21.793,21.8604,422500.0
2011-06-03 10:00:00,29.17,29.28,29.13,29.24,797400.0,21.8604,21.9429,21.8304,21.9129,797400.0
2011-06-03 10:10:00,29.24,29.38,29.22,29.3,763300.0,21.9129,22.0178,21.8979,21.9578,763300.0
2011-06-03 10:20:00,29.31,29.5,29.26,29.46,788900.0,21.9653,22.1077,21.9279,22.0777,788900.0
2011-06-03 10:30:00,29.47,29.56,29.4,29.51,548700.0,22.0852,22.1527,22.0328,22.1152,548700.0
2011-06-03 10:40:00,29.5,29.56,29.5,29.5,250700.0,22.1077,22.1527,22.1077,22.1077,250700.0
2011-06-03 10:50:00,29.5,29.55,29.45,29.55,290300.0,22.1077,22.1452,22.0703,22.1452,290300.0
2011-06-03 11:00:00,29.55,29.55,29.46,29.49,256300.0,22.1452,22.1452,22.0777,22.1002,256300.0
2011-06-03 11:10:00,29.49,29.5,29.4,29.41,310500.0,22.1002,22.1077,22.0328,22.0403,310500.0
2011-06-03 11:20:00,29.4,29.5,29.39,29.43,269600.0,22.0328,22.1077,22.0253,22.0553,269600.0
2011-06-03 11:30:00,29.44,29.47,29.39,29.41,197200.0,22.0628,22.0852,22.0253,22.0403,197200.0
2011-06-03 11:40:00,29.4,29.42,29.3,29.34,280500.0,22.0328,22.0478,21.9578,21.9878,280500.0
2011-06-03 11:50:00,29.33,29.33,29.16,29.24,518300.0,21.9803,21.9803,21.8529,21.9129,518300.0
2011-06-03 12:00:00,29.25,29.28,29.18,29.26,343000.0,21.9204,21.9429,21.8679,21.9279,343000.0
2011-06-03 12:10:00,29.27,29.28,29.16,29.2,175700.0,21.9354,21.9429,21.8529,21.8829,175700.0
2011-06-03 12:20:00,29.2,29.21,29.13,29.16,382800.0,21.8829,21.8904,21.8304,21.8529,382800.0
2011-06-03 12:30:00,29.16,29.25,29.11,29.23,303100.0,21.8529,21.9204,21.8155,21.9054,303100.0
2011-06-03 12:40:00,29.23,29.27,29.21,29.21,414000.0,21.9054,21.9354,21.8904,21.8904,414000.0
2011-06-03 12:50:00,29.22,29.23,29.18,29.22,259700.0,21.8979,21.9054,21.8679,21.8979,259700.0
2011-06-03 13:00:00,29.23,29.27,29.22,29.25,309800.0,21.9054,21.9354,21.8979,21.9204,309800.0
2011-06-03 13:10:00,29.25,29.25,29.2,29.24,156600.0,21.9204,21.9204,21.8829,21.9129,156600.0
2011-06-03 13:20:00,29.24,29.25,29.18,29.2,263300.0,21.9129,21.9204,21.8679,21.8829,263300.0
2011-06-03 13:30:00,29.2,29.21,29.16,29.19,340300.0,21.8829,21.8904,21.8529,21.8754,340300.0
2011-06-03 13:40:00,29.19,29.21,29.17,29.18,262900.0,21.8754,21.8904,21.8604,21.8679,262900.0
2011-06-03 13:50:00,29.19,29.19,29.13,29.13,280500.0,21.8754,21.8754,21.8304,21.8304,280500.0
2011-06-03 14:00:00,29.14,29.14,29.05,29.09,357000.0,21.8379,21.8379,21.7705,21.8005,357000.0
2011-06-03 14:10:00,29.09,29.14,29.06,29.07,684400.0,21.8005,21.8379,21.778,21.7855,684400.0
2011-06-03 14:20:00,29.07,29.08,29.0,29.04,532700.0,21.7855,21.793,21.733,21.763,532700.0
2011-06-03 14:30:00,29.03,29.04,28.95,29.01,462900.0,21.7555,21.763,21.6955,21.7405,462900.0
2011-06-03 14:40:00,29.01,29.12,29.0,29.1,710200.0,21.7405,21.8229,21.733,21.808,710200.0
2011-06-03 14:50:00,29.1,29.16,29.01,29.01,458800.0,21.808,21.8529,21.7405,21.7405,458800.0
2011-06-03 15:00:00,29.01,29.06,28.96,29.01,542400.0,21.7405,21.778,21.703,21.7405,542400.0
2011-06-03 15:10:00,29.0,29.02,28.94,28.95,538000.0,21.733,21.748,21.6881,21.6955,538000.0
2011-06-03 15:20:00,28.95,29.01,28.9,29.0,590500.0,21.6955,21.7405,21.6581,21.733,590500.0
2011-06-03 15:30:00,29.0,29.38,29.0,29.29,2204300.0,21.733,22.0178,21.733,21.9503,2204300.0
2011-06-03 15:40:00,29.29,29.37,29.13,29.14,1456900.0,21.9503,22.0103,21.8304,21.8379,1456900.0
2011-06-03 15:50:00,29.15,29.19,29.06,29.1,1179800.0,21.8454,21.8754,21.778,21.808,1179800.0
2011-06-06 09:30:00,29.02,29.41,29.02,29.34,885800.0,21.748,22.0403,21.748,21.9878,885800.0
2011-06-06 09:40:00,29.33,29.37,29.08,29.23,714800.0,21.9803,22.0103,21.793,21.9054,714800.0
2011-06-06 09:50:00,29.23,29.28,29.05,29.08,348000.0,21.9054,21.9429,21.7705,21.793,348000.0
2011-06-06 10:00:00,29.08,29.19,28.91,28.96,534700.0,21.793,21.8754,21.6656,21.703,534700.0
2011-06-06 10:10:00,28.97,29.06,28.93,28.98,436400.0,21.7105,21.778,21.6806,21.718,436400.0
2011-06-06 10:20:00,28.99,29.05,28.97,28.99,438600.0,21.7255,21.7705,21.7105,21.7255,438600.0
2011-06-06 10:30:00,29.0,29.01,28.9,28.96,238900.0,21.733,21.7405,21.6581,21.703,238900.0
2011-06-06 10:40:00,28.96,28.96,28.86,28.93,207700.0,21.703,21.703,21.6281,21.6806,207700.0
2011-06-06 10:50:00,28.92,29.0,28.92,28.95,241600.0,21.6731,21.733,21.6731,21.6955,241600.0
2011-06-06 11:00:00,28.98,29.0,28.85,28.93,366500.0,21.718,21.733,21.6206,21.6806,366500.0
2011-06-06 11:10:00,28.93,29.09,28.92,29.08,241200.0,21.6806,21.8005,21.6731,21.793,241200.0
2011-06-06 11:20:00,29.08,29.2,29.08,29.11,243700.0,21.793,21.8829,21.793,21.8155,243700.0
2011-06-06 11:30:00,29.12,29.16,29.08,29.12,218400.0,21.8229,21.8529,21.793,21.8229,218400.0
2011-06-06 11:40:00,29.11,29.11,29.01,29.06,66600.0,21.8155,21.8155,21.7405,21.778,66600.0
2011-06-06 11:50:00,29.06,29.08,29.04,29.04,95500.0,21.778,21.793,21.763,21.763,95500.0
2011-06-06 12:00:00,29.04,29.05,28.96,29.05,139500.0,21.763,21.7705,21.703,21.7705,139500.0
2011-06-06 12:10:00,29.05,29.11,29.05,29.08,147900.0,21.7705,21.8155,21.7705,21.793,147900.0
2011-06-06 12:20:00,29.09,29.09,28.99,29.04,135700.0,21.8005,21.8005,21.7255,21.763,135700.0
2011-06-06 12:30:00,29.04,29.08,28.99,29.06,126200.0,21.763,21.793,21.7255,21.778,126200.0
2011-06-06 12:40:00,29.07,29.09,29.04,29.07,159100.0,21.7855,21.8005,21.763,21.7855,159100.0
2011-06-06 12:50:00,29.07,29.1,29.01,29.07,157600.0,21.7855,21.808,21.7405,21.7855,157600.0
2011-06-06 13:00:00,29.08,29.08,28.97,29.03,121300.0,21.793,21.793,21.7105,21.7555,121300.0
2011-06-06 13:10:00,29.04,29.07,28.99,29.01,160100.0,21.763,21.7855,21.7255,21.7405,160100.0
2011-06-06 13:20:00,29.02,29.03,28.96,29.01,208400.0,21.748,21.7555,21.703,21.7405,208400.0
2011-06-06 13:30:00,29.01,29.03,28.96,29.02,156500.0,21.7405,21.7555,21.703,21.748,156500.0
2011-06-06 13:40:00,29.02,29.06,28.97,29.05,287700.0,21.748,21.778,21.7105,21.7705,287700.0
2011-06-06 13:50:00,29.05,29.08,28.97,29.02,256800.0,21.7705,21.793,21.7105,21.748,256800.0
2011-06-06 14:00:00,29.02,29.03,28.97,29.03,182600.0,21.748,21.7555,21.7105,21.7555,182600.0
2011-06-06 14:10:00,29.03,29.03,28.96,28.98,195700.0,21.7555,21.7555,21.703,21.718,195700.0
2011-06-06 14:20:00,28.97,29.01,28.95,28.97,227500.0,21.7105,21.7405,21.6955,21.7105,227500.0
2011-06-06 14:30:00,28.97,28.97,28.91,28.93,190000.0,21.7105,21.7105,21.6656,21.6806,190000.0
2011-06-06 14:40:00,28.92,28.93,28.9,28.92,192400.0,21.6731,21.6806,21.6581,21.6731,192400.0
2011-06-06 14:50:00,28.92,28.93,28.84,28.89,379500.0,21.6731,21.6806,21.6131,21.6506,379500.0
2011-06-06 15:00:00,28.9,28.92,28.75,28.75,433900.0,21.6581,21.6731,21.5457,21.5457,433900.0
2011-06-06 15:10:00,28.75,28.79,28.63,28.66,606800.0,21.5457,21.5756,21.4557,21.4782,606800.0
2011-06-06 15:20:00,28.66,28.67,28.62,28.66,327800.0,21.4782,21.4857,21.4482,21.4782,327800.0
2011-06-06 15:30:00,28.66,28.74,28.65,28.7,342700.0,21.4782,21.5382,21.4707,21.5082,342700.0
2011-06-06 15:40:00,28.7,28.7,28.61,28.62,1291000.0,21.5082,21.5082,21.4407,21.4482,1291000.0
2011-06-06 15:50:00,28.63,28.63,28.55,28.56,1354600.0,21.4557,21.4557,21.3958,21.4033,1354600.0
2011-06-07 09:30:00,28.88,28.89,28.64,28.75,825300.0,21.6431,21.6506,21.4632,21.5457,825300.0
2011-06-07 09:40:00,28.76,28.76,28.6,28.6,497000.0,21.5532,21.5532,21.4333,21.4333,497000.0
2011-06-07 09:50:00,28.6,28.65,28.39,28.5,880000.0,21.4333,21.4707,21.2759,21.3583,880000.0
2011-06-07 10:00:00,28.5,28.59,28.44,28.59,431500.0,21.3583,21.4258,21.3133,21.4258,431500.0
2011-06-07 10:10:00,28.59,28.79,28.59,28.69,468600.0,21.4258,21.5756,21.4258,21.5007,468600.0
2011-06-07 10:20:00,28.7,28.79,28.64,28.72,203700.0,21.5082,21.5756,21.4632,21.5232,203700.0
2011-06-07 10:30:00,28.73,28.8,28.71,28.77,307500.0,21.5307,21.5831,21.5157,21.5607,307500.0
2011-06-07 10:40:00,28.77,28.83,28.75,28.79,160900.0,21.5607,21.6056,21.5457,21.5756,160900.0
2011-06-07 10:50:00,28.8,28.87,28.78,28.81,206500.0,21.5831,21.6356,21.5681,21.5906,206500.0
2011-06-07 11:00:00,28.8,28.89,28.75,28.86,194800.0,21.5831,21.6506,21.5457,21.6281,194800.0
2011-06-07 11:10:00,28.87,28.89,28.81,28.88,201000.0,21.6356,21.6506,21.5906,21.6431,201000.0
2011-06-07 11:20:00,28.88,28.9,28.61,28.71,646200.0,21.6431,21.6581,21.4407,21.5157,646200.0
2011-06-07 11:30:00,28.72,28.76,28.54,28.54,535700.0,21.5232,21.5532,21.3883,21.3883,535700.0
2011-06-07 11:40:00,28.55,28.59,28.52,28.58,206700.0,21.3958,21.4258,21.3733,21.4183,206700.0
2011-06-07 11:50:00,28.58,28.58,28.48,28.55,268900.0,21.4183,21.4183,21.3433,21.3958,268900.0
2011-06-07 12:00:00,28.55,28.73,28.54,28.72,173300.0,21.3958,21.5307,21.3883,21.5232,173300.0
2011-06-07 12:10:00,28.73,28.74,28.62,28.69,121300.0,21.5307,21.5382,21.4482,21.5007,121300.0
2011-06-07 12:20:00,28.69,28.76,28.67,28.72,248700.0,21.5007,21.5532,21.4857,21.5232,248700.0
2011-06-07 12:30:00,28.72,28.79,28.71,28.75,267500.0,21.5232,21.5756,21.5157,21.5457,267500.0
2011-06-07 12:40:00,28.75,28.79,28.67,28.76,248100.0,21.5457,21.5756,21.4857,21.5532,248100.0
2011-06-07 12:50:00,28.77,28.84,28.73,28.74,218800.0,21.5607,21.6131,21.5307,21.5382,218800.0
2011-06-07 13:00:00,28.74,28.82,28.73,28.82,366700.0,21.5382,21.5981,21.5307,21.5981,366700.0
2011-06-07 13:10:00,28.83,28.87,28.77,28.82,243100.0,21.6056,21.6356,21.5607,21.5981,243100.0
2011-06-07 13:20:00,28.83,28.89,28.8,28.88,282800.0,21.6056,21.6506,21.5831,21.6431,282800.0
2011-06-07 13:30:00,28.88,28.91,28.85,28.87,330800.0,21.6431,21.6656,21.6206,21.6356,330800.0
2011-06-07 13:40:00,28.87,28.95,28.86,28.9,217800.0,21.6356,21.6955,21.6281,21.6581,217800.0
2011-06-07 13:50:00,28.9,28.96,28.88,28.91,281700.0,21.6581,21.703,21.6431,21.6656,281700.0
2011-06-07 14:00:00,28.91,28.91,28.83,28.86,285400.0,21.6656,21.6656,21.6056,21.6281,285400.0
2011-06-07 14:10:00,28.86,28.9,28.82,28.9,217700.0,21.6281,21.6581,21.5981,21.6581,217700.0
2011-06-07 14:20:00,28.91,28.91,28.87,28.9,86200.0,21.6656,21.6656,21.6356,21.6581,86200.0
2011-06-07 14:30:00,28.9,28.9,28.81,28.87,250300.0,21.6581,21.6581,21.5906,21.6356,250300.0
2011-06-07 14:40:00,28.87,28.96,28.81,28.96,438300.0,21.6356,21.703,21.5906,21.703,438300.0
2011-06-07 14:50:00,28.96,29.03,28.92,29.01,444900.0,21.703,21.7555,21.6731,21.7405,444900.0
2011-06-07 15:00:00,29.01,29.04,28.99,29.0,198300.0,21.7405,21.763,21.7255,21.733,198300.0
2011-06-07 15:10:00,29.0,29.03,28.95,28.96,199000.0,21.733,21.7555,21.6955,21.703,199000.0
2011-06-07 15:20:00,28.95,28.97,28.87,28.91,238200.0,21.6955,21.7105,21.6356,21.6656,238200.0
2011-06-07 15:30:00,28.91,28.94,28.85,28.89,284700.0,21.6656,21.6881,21.6206,21.6506,284700.0
2011-06-07 15:40:00,28.89,28.99,28.85,28.89,664000.0,21.6506,21.7255,21.6206,21.6506,664000.0
2011-06-07 15:50:00,28.85,28.89,28.76,28.77,651900.0,21.6206,21.6506,21.5532,21.5607,651900.0
2011-06-08 09:30:00,28.45,28.89,28.4,28.86,696700.0,21.3208,21.6506,21.2834,21.6281,696700.0
2011-06-08 09:40:00,28.86,28.86,28.63,28.65,496500.0,21.6281,21.6281,21.4557,21.4707,496500.0
2011-06-08 09:50:00,28.66,28.72,28.55,28.57,411000.0,21.4782,21.5232,21.3958,21.4108,411000.0
2011-06-08 10:00:00,28.56,28.7,28.56,28.68,265200.0,21.4033,21.5082,21.4033,21.4932,265200.0
2011-06-08 10:10:00,28.68,28.78,28.65,28.77,460500.0,21.4932,21.5681,21.4707,21.5607,460500.0
2011-06-08 10:20:00,28.77,28.89,28.75,28.79,572200.0,21.5607,21.6506,21.5457,21.5756,572200.0
2011-06-08 10:30:00,28.78,29.03,28.78,28.99,562100.0,21.5681,21.7555,21.5681,21.7255,562100.0
2011-06-08 10:40:00,28.98,29.15,28.92,29.11,442000.0,21.718,21.8454,21.6731,21.8155,442000.0
2011-06-08 10:50:00,29.1,29.22,29.1,29.16,434300.0,21.808,21.8979,21.808,21.8529,434300.0
2011-06-08 11:00:00,29.17,29.34,29.17,29.3,480300.0,21.8604,21.9878,21.8604,21.9578,480300.0
2011-06-08 11:10:00,29.3,29.31,29.12,29.18,295700.0,21.9578,21.9653,21.8229,21.8679,295700.0
2011-06-08 11:20:00,29.18,29.23,29.06,29.09,280500.0,21.8679,21.9054,21.778,21.8005,280500.0
2011-06-08 11:30:00,29.09,29.15,29.03,29.1,252500.0,21.8005,21.8454,21.7555,21.808,252500.0
2011-06-08 11:40:00,29.11,29.14,29.05,29.05,202200.0,21.8155,21.8379,21.7705,21.7705,202200.0
2011-06-08 11:50:00,29.05,29.1,29.0,29.05,226000.0,21.7705,21.808,21.733,21.7705,226000.0
2011-06-08 12:00:00,29.06,29.12,29.02,29.1,163600.0,21.778,21.8229,21.748,21.808,163600.0
2011-06-08 12:10:00,29.09,29.13,29.0,29.01,225400.0,21.8005,21.8304,21.733,21.7405,225400.0
2011-06-08 12:20:00,29.01,29.05,28.96,28.98,355600.0,21.7405,21.7705,21.703,21.718,355600.0
2011-06-08 12:30:00,28.98,29.01,28.88,28.9,348800.0,21.718,21.7405,21.6431,21.6581,348800.0
2011-06-08 12:40:00,28.9,29.05,28.9,29.0,435000.0,21.6581,21.7705,21.6581,21.733,435000.0
2011-06-08 12:50:00,28.99,29.08,28.99,29.06,239900.0,21.7255,21.793,21.7255,21.778,239900.0
2011-06-08 13:00:00,29.06,29.09,29.03,29.03,107600.0,21.778,21.8005,21.7555,21.7555,107600.0
2011-06-08 13:10:00,29.04,29.06,28.98,29.05,194300.0,21.763,21.778,21.718,21.7705,194300.0
2011-06-08 13:20:00,29.04,29.05,28.98,28.99,148600.0,21.763,21.7705,21.718,21.7255,148600.0
2011-06-08 13:30:00,28.99,29.01,28.84,28.85,310000.0,21.7255,21.7405,21.6131,21.6206,310000.0
2011-06-08 13:40:00,28.84,28.89,28.8,28.81,575500.0,21.6131,21.6506,21.5831,21.5906,575500.0
2011-06-08 13:50:00,28.81,28.87,28.77,28.8,175200.0,21.5906,21.6356,21.5607,21.5831,175200.0
2011-06-08 14:00:00,28.79,28.9,28.75,28.81,290100.0,21.5756,21.6581,21.5457,21.5906,290100.0
2011-06-08 14:10:00,28.82,28.9,28.78,28.86,343100.0,21.5981,21.6581,21.5681,21.6281,343100.0
2011-06-08 14:20:00,28.86,28.9,28.75,28.81,529300.0,21.6281,21.6581,21.5457,21.5906,529300.0
2011-06-08 14:30:00,28.81,29.03,28.81,28.97,386200.0,21.5906,21.7555,21.5906,21.7105,386200.0
2011-06-08 14:40:00,28.97,29.0,28.87,28.88,201100.0,21.7105,21.733,21.6356,21.6431,201100.0
2011-06-08 14:50:00,28.87,28.93,28.84,28.85,159800.0,21.6356,21.6806,21.6131,21.6206,159800.0
2011-06-08 15:00:00,28.85,28.89,28.78,28.88,199800.0,21.6206,21.6506,21.5681,21.6431,199800.0
2011-06-08 15:10:00,28.88,28.96,28.88,28.94,465200.0,21.6431,21.703,21.6431,21.6881,465200.0
2011-06-08 15:20:00,28.94,28.94,28.85,28.93,470900.0,21.6881,21.6881,21.6206,21.6806,470900.0
2011-06-08 15:30:00,28.94,29.0,28.82,28.85,611900.0,21.6881,21.733,21.5981,21.6206,611900.0
2011-06-08 15:40:00,28.85,28.86,28.72,28.75,764400.0,21.6206,21.6281,21.5232,21.5457,764400.0
2011-06-08 15:50:00,28.75,28.9,28.72,28.83,1885100.0,21.5457,21.6581,21.5232,21.6056,1885100.0
2011-06-09 09:30:00,29.2,29.29,28.91,29.0,489600.0,21.8829,21.9503,21.6656,21.733,489600.0
2011-06-09 09:40:00,28.99,29.18,28.97,29.17,402400.0,21.7255,21.8679,21.7105,21.8604,402400.0
2011-06-09 09:50:00,29.17,29.35,29.13,29.35,476600.0,21.8604,21.9953,21.8304,21.9953,476600.0
2011-06-09 10:00:00,29.35,29.47,29.19,29.22,810700.0,21.9953,22.0852,21.8754,21.8979,810700.0
2011-06-09 10:10:00,29.23,29.35,29.14,29.32,521400.0,21.9054,21.9953,21.8379,21.9728,521400.0
2011-06-09 10:20:00,29.32,29.4,29.23,29.28,428000.0,21.9728,22.0328,21.9054,21.9429,428000.0
2011-06-09 10:30:00,29.27,29.44,29.27,29.41,438600.0,21.9354,22.0628,21.9354,22.0403,438600.0
2011-06-09 10:40:00,29.41,29.42,29.32,29.35,272800.0,22.0403,22.0478,21.9728,21.9953,272800.0
2011-06-09 10:50:00,29.35,29.35,29.26,29.27,303600.0,21.9953,21.9953,21.9279,21.9354,303600.0
2011-06-09 11:00:00,29.27,29.29,29.23,29.28,172700.0,21.9354,21.9503,21.9054,21.9429,172700.0
2011-06-09 11:10:00,29.29,29.29,29.15,29.21,293900.0,21.9503,21.9503,21.8454,21.8904,293900.0
2011-06-09 11:20:00,29.2,29.21,29.17,29.19,190200.0,21.8829,21.8904,21.8604,21.8754,190200.0
2011-06-09 11:30:00,29.18,29.27,29.18,29.26,170400.0,21.8679,21.9354,21.8679,21.9279,170400.0
2011-06-09 11:40:00,29.25,29.3,29.21,29.29,345900.0,21.9204,21.9578,21.8904,21.9503,345900.0
2011-06-09 11:50:00,29.29,29.41,29.27,29.35,359500.0,21.9503,22.0403,21.9354,21.9953,359500.0
2011-06-09 12:00:00,29.35,29.38,29.26,29.37,380600.0,21.9953,22.0178,21.9279,22.0103,380600.0
2011-06-09 12:10:00,29.36,29.47,29.34,29.46,358900.0,22.0028,22.0852,21.9878,22.0777,358900.0
2011-06-09 12:20:00,29.46,29.5,29.37,29.38,563300.0,22.0777,22.1077,22.0103,22.0178,563300.0
2011-06-09 12:30:00,29.38,29.46,29.35,29.42,257300.0,22.0178,22.0777,21.9953,22.0478,257300.0
2011-06-09 12:40:00,29.42,29.45,29.37,29.4,367800.0,22.0478,22.0703,22.0103,22.0328,367800.0
2011-06-09 12:50:00,29.4,29.43,29.37,29.4,264100.0,22.0328,22.0553,22.0103,22.0328,264100.0
2011-06-09 13:00:00,29.4,29.41,29.37,29.41,125000.0,22.0328,22.0403,22.0103,22.0403,125000.0
2011-06-09 13:10:00,29.4,29.45,29.37,29.45,110400.0,22.0328,22.0703,22.0103,22.0703,110400.0
2011-06-09 13:20:00,29.45,29.53,29.45,29.5,227000.0,22.0703,22.1302,22.0703,22.1077,227000.0
2011-06-09 13:30:00,29.5,29.52,29.48,29.51,186200.0,22.1077,22.1227,22.0927,22.1152,186200.0
2011-06-09 13:40:00,29.5,29.52,29.46,29.51,247500.0,22.1077,22.1227,22.0777,22.1152,247500.0
2011-06-09 13:50:00,29.52,29.52,29.49,29.51,197500.0,22.1227,22.1227,22.1002,22.1152,197500.0
2011-06-09 14:00:00,29.5,29.53,29.44,29.49,298200.0,22.1077,22.1302,22.0628,22.1002,298200.0
2011-06-09 14:10:00,29.49,29.51,29.46,29.47,186800.0,22.1002,22.1152,22.0777,22.0852,186800.0
2011-06-09 14:20:00,29.46,29.51,29.42,29.51,269600.0,22.0777,22.1152,22.0478,22.1152,269600.0
2011-06-09 14:30:00,29.51,29.51,29.47,29.49,290800.0,22.1152,22.1152,22.0852,22.1002,290800.0
2011-06-09 14:40:00,29.49,29.49,29.44,29.46,159900.0,22.1002,22.1002,22.0628,22.0777,159900.0
2011-06-09 14:50:00,29.45,29.5,29.45,29.5,197000.0,22.0703,22.1077,22.0703,22.1077,197000.0
2011-06-09 15:00:00,29.5,29.57,29.49,29.57,269000.0,22.1077,22.1602,22.1002,22.1602,269000.0
2011-06-09 15:10:00,29.57,29.58,29.49,29.5,403400.0,22.1602,22.1677,22.1002,22.1077,403400.0
2011-06-09 15:20:00,29.5,29.51,29.42,29.44,296100.0,22.1077,22.1152,22.0478,22.0628,296100.0
2011-06-09 15:30:00,29.44,29.51,29.43,29.48,397700.0,22.0628,22.1152,22.0553,22.0927,397700.0
2011-06-09 15:40:00,29.48,29.49,29.37,29.41,403900.0,22.0927,22.1002,22.0103,22.0403,403900.0
2011-06-09 15:50:00,29.41,29.49,29.39,29.47,616400.0,22.0403,22.1002,22.0253,22.0852,616400.0
2011-06-10 09:30:00,29.24,29.3,29.15,29.16,311600.0,21.9129,21.9578,21.8454,21.8529,311600.0
2011-06-10 09:40:00,29.16,29.28,29.12,29.22,221700.0,21.8529,21.9429,21.8229,21.8979,221700.0
2011-06-10 09:50:00,29.21,29.25,29.11,29.16,379300.0,21.8904,21.9204,21.8155,21.8529,379300.0
2011-06-10 10:00:00,29.17,29.17,29.02,29.05,494200.0,21.8604,21.8604,21.748,21.7705,494200.0
2011-06-10 10:10:00,29.05,29.13,29.02,29.07,427900.0,21.7705,21.8304,21.748,21.7855,427900.0
2011-06-10 10:20:00,29.08,29.1,28.87,29.07,607400.0,21.793,21.808,21.6356,21.7855,607400.0
2011-06-10 10:30:00,29.08,29.09,28.95,28.95,470900.0,21.793,21.8005,21.6955,21.6955,470900.0
2011-06-10 10:40:00,28.95,28.96,28.84,28.89,396300.0,21.6955,21.703,21.6131,21.6506,396300.0
2011-06-10 10:50:00,28.89,28.93,28.82,28.87,318800.0,21.6506,21.6806,21.5981,21.6356,318800.0
2011-06-10 11:00:00,28.87,28.9,28.69,28.7,272100.0,21.6356,21.6581,21.5007,21.5082,272100.0
2011-06-10 11:10:00,28.69,28.73,28.65,28.7,262700.0,21.5007,21.5307,21.4707,21.5082,262700.0
2011-06-10 11:20:00,28.7,28.83,28.67,28.82,197300.0,21.5082,21.6056,21.4857,21.5981,197300.0
2011-06-10 11:30:00,28.82,28.91,28.78,28.79,283500.0,21.5981,21.6656,21.5681,21.5756,283500.0
2011-06-10 11:40:00,28.8,28.99,28.79,28.91,298400.0,21.5831,21.7255,21.5756,21.6656,298400.0
2011-06-10 11:50:00,28.9,28.93,28.85,28.86,151500.0,21.6581,21.6806,21.6206,21.6281,151500.0
2011-06-10 12:00:00,28.86,28.89,28.81,28.82,122500.0,21.6281,21.6506,21.5906,21.5981,122500.0
2011-06-10 12:10:00,28.82,28.9,28.77,28.9,89600.0,21.5981,21.6581,21.5607,21.6581,89600.0
2011-06-10 12:20:00,28.89,28.93,28.86,28.9,127700.0,21.6506,21.6806,21.6281,21.6581,127700.0
2011-06-10 12:30:00,28.89,28.94,28.86,28.89,99300.0,21.6506,21.6881,21.6281,21.6506,99300.0
2011-06-10 12:40:00,28.89,28.91,28.79,28.84,180200.0,21.6506,21.6656,21.5756,21.6131,180200.0
2011-06-10 12:50:00,28.85,28.93,28.83,28.9,158700.0,21.6206,21.6806,21.6056,21.6581,158700.0
2011-06-10 13:00:00,28.89,28.95,28.87,28.95,178400.0,21.6506,21.6955,21.6356,21.6955,178400.0
2011-06-10 13:10:00,28.95,28.95,28.87,28.92,223700.0,21.6955,21.6955,21.6356,21.6731,223700.0
2011-06-10 13:20:00,28.93,28.97,28.89,28.96,194100.0,21.6806,21.7105,21.6506,21.703,194100.0
2011-06-10 13:30:00,28.97,28.97,28.87,28.87,278100.0,21.7105,21.7105,21.6356,21.6356,278100.0
2011-06-10 13:40:00,28.87,28.88,28.76,28.8,237500.0,21.6356,21.6431,21.5532,21.5831,237500.0
2011-06-10 13:50:00,28.79,28.81,28.74,28.78,194600.0,21.5756,21.5906,21.5382,21.5681,194600.0
2011-06-10 14:00:00,28.78,28.94,28.77,28.86,222200.0,21.5681,21.6881,21.5607,21.6281,222200.0
2011-06-10 14:10:00,28.86,28.93,28.8,28.87,170700.0,21.6281,21.6806,21.5831,21.6356,170700.0
2011-06-10 14:20:00,28.88,28.9,28.73,28.89,343600.0,21.6431,21.6581,21.5307,21.6506,343600.0
2011-06-10 14:30:00,28.87,28.92,28.84,28.84,162600.0,21.6356,21.6731,21.6131,21.6131,162600.0
2011-06-10 14:40:00,28.84,29.0,28.84,28.99,364600.0,21.6131,21.733,21.6131,21.7255,364600.0
2011-06-10 14:50:00,28.99,29.12,28.99,29.1,228300.0,21.7255,21.8229,21.7255,21.808,228300.0
2011-06-10 15:00:00,29.1,29.13,28.98,29.02,334300.0,21.808,21.8304,21.718,21.748,334300.0
2011-06-10 15:10:00,29.02,29.08,28.99,29.03,138600.0,21.748,21.793,21.7255,21.7555,138600.0
2011-06-10 15:20:00,29.04,29.06,29.01,29.05,175900.0,21.763,21.778,21.7405,21.7705,175900.0
2011-06-10 15:30:00,29.05,29.09,28.94,28.95,234800.0,21.7705,21.8005,21.6881,21.6955,234800.0
2011-06-10 15:40:00,28.94,28.99,28.86,28.9,454200.0,21.6881,21.7255,21.6281,21.6581,454200.0
2011-06-10 15:50:00,28.9,28.97,28.83,28.84,960700.0,21.6581,21.7105,21.6056,21.6131,960700.0
2011-06-13 09:30:00,28.85,29.01,28.8,28.91,282800.0,21.6206,21.7405,21.5831,21.6656,282800.0
2011-06-13 09:40:00,28.92,29.08,28.91,29.0,314300.0,21.6731,21.793,21.6656,21.733,314300.0
2011-06-13 09:50:00,28.99,29.0,28.92,28.98,134000.0,21.7255,21.733,21.6731,21.718,134000.0
2011-06-13 10:00:00,28.97,29.0,28.85,28.9,215200.0,21.7105,21.733,21.6206,21.6581,215200.0
2011-06-13 10:10:00,28.91,28.93,28.62,28.73,357700.0,21.6656,21.6806,21.4482,21.5307,357700.0
2011-06-13 10:20:00,28.74,28.84,28.72,28.82,229900.0,21.5382,21.6131,21.5232,21.5981,229900.0
2011-06-13 10:30:00,28.82,28.83,28.74,28.78,142400.0,21.5981,21.6056,21.5382,21.5681,142400.0
2011-06-13 10:40:00,28.79,28.8,28.71,28.76,123300.0,21.5756,21.5831,21.5157,21.5532,123300.0
2011-06-13 10:50:00,28.76,28.83,28.75,28.76,236400.0,21.5532,21.6056,21.5457,21.5532,236400.0
2011-06-13 11:00:00,28.77,28.78,28.71,28.72,178900.0,21.5607,21.5681,21.5157,21.5232,178900.0
2011-06-13 11:10:00,28.72,28.81,28.72,28.8,139800.0,21.5232,21.5906,21.5232,21.5831,139800.0
2011-06-13 11:20:00,28.81,28.81,28.75,28.75,258300.0,21.5906,21.5906,21.5457,21.5457,258300.0
2011-06-13 11:30:00,28.75,28.76,28.7,28.72,94500.0,21.5457,21.5532,21.5082,21.5232,94500.0
2011-06-13 11:40:00,28.72,28.78,28.7,28.71,144200.0,21.5232,21.5681,21.5082,21.5157,144200.0
2011-06-13 11:50:00,28.71,28.72,28.56,28.57,335500.0,21.5157,21.5232,21.4033,21.4108,335500.0
2011-06-13 12:00:00,28.56,28.59,28.53,28.56,214200.0,21.4033,21.4258,21.3808,21.4033,214200.0
2011-06-13 12:10:00,28.56,28.57,28.44,28.46,199500.0,21.4033,21.4108,21.3133,21.3283,199500.0
2011-06-13 12:20:00,28.46,28.48,28.37,28.4,236100.0,21.3283,21.3433,21.2609,21.2834,236100.0
2011-06-13 12:30:00,28.39,28.44,28.38,28.38,258400.0,21.2759,21.3133,21.2684,21.2684,258400.0
2011-06-13 12:40:00,28.38,28.43,28.36,28.43,255800.0,21.2684,21.3059,21.2534,21.3059,255800.0
2011-06-13 12:50:00,28.43,28.46,28.38,28.38,210300.0,21.3059,21.3283,21.2684,21.2684,210300.0
2011-06-13 13:00:00,28.38,28.39,28.29,28.32,223600.0,21.2684,21.2759,21.2009,21.2234,223600.0
2011-06-13 13:10:00,28.32,28.48,28.32,28.45,139700.0,21.2234,21.3433,21.2234,21.3208,139700.0
2011-06-13 13:20:00,28.45,28.54,28.45,28.5,130800.0,21.3208,21.3883,21.3208,21.3583,130800.0
2011-06-13 13:30:00,28.5,28.55,28.5,28.54,103100.0,21.3583,21.3958,21.3583,21.3883,103100.0
2011-06-13 13:40:00,28.55,28.56,28.51,28.52,168900.0,21.3958,21.4033,21.3658,21.3733,168900.0
2011-06-13 13:50:00,28.51,28.65,28.51,28.64,190200.0,21.3658,21.4707,21.3658,21.4632,190200.0
2011-06-13 14:00:00,28.64,28.69,28.61,28.62,221400.0,21.4632,21.5007,21.4407,21.4482,221400.0
2011-06-13 14:10:00,28.62,28.65,28.58,28.64,129400.0,21.4482,21.4707,21.4183,21.4632,129400.0
2011-06-13 14:20:00,28.64,28.74,28.64,28.69,183700.0,21.4632,21.5382,21.4632,21.5007,183700.0
2011-06-13 14:30:00,28.7,28.7,28.6,28.6,107500.0,21.5082,21.5082,21.4333,21.4333,107500.0
2011-06-13 14:40:00,28.6,28.71,28.6,28.7,309100.0,21.4333,21.5157,21.4333,21.5082,309100.0
2011-06-13 14:50:00,28.71,28.75,28.66,28.73,250200.0,21.5157,21.5457,21.4782,21.5307,250200.0
2011-06-13 15:00:00,28.74,28.81,28.65,28.65,603800.0,21.5382,21.5906,21.4707,21.4707,603800.0
2011-06-13 15:10:00,28.66,28.67,28.56,28.64,423200.0,21.4782,21.4857,21.4033,21.4632,423200.0
2011-06-13 15:20:00,28.64,28.7,28.63,28.68,294700.0,21.4632,21.5082,21.4557,21.4932,294700.0
2011-06-13 15:30:00,28.67,28.68,28.6,28.62,228100.0,21.4857,21.4932,21.4333,21.4482,228100.0
2011-06-13 15:40:00,28.61,28.66,28.52,28.65,371300.0,21.4407,21.4782,21.3733,21.4707,371300.0
2011-06-13 15:50:00,28.65,28.66,28.55,28.58,785900.0,21.4707,21.4782,21.3958,21.4183,785900.0
2011-06-14 09:30:00,28.92,29.22,28.86,29.02,726500.0,21.6731,21.8979,21.6281,21.748,726500.0
2011-06-14 09:40:00,29.02,29.24,28.93,29.18,396800.0,21.748,21.9129,21.6806,21.8679,396800.0
2011-06-14 09:50:00,29.18,29.24,29.02,29.04,447900.0,21.8679,21.9129,21.748,21.763,447900.0
2011-06-14 10:00:00,29.04,29.12,29.03,29.04,245900.0,21.763,21.8229,21.7555,21.763,245900.0
2011-06-14 10:10:00,29.03,29.09,28.99,29.08,324200.0,21.7555,21.8005,21.7255,21.793,324200.0
2011-06-14 10:20:00,29.07,29.12,29.04,29.12,415200.0,21.7855,21.8229,21.763,21.8229,415200.0
2011-06-14 10:30:00,29.11,29.24,29.05,29.24,381500.0,21.8155,21.9129,21.7705,21.9129,381500.0
2011-06-14 10:40:00,29.23,29.23,29.13,29.15,201200.0,21.9054,21.9054,21.8304,21.8454,201200.0
2011-06-14 10:50:00,29.15,29.18,29.12,29.13,132600.0,21.8454,21.8679,21.8229,21.8304,132600.0
2011-06-14 11:00:00,29.13,29.19,29.08,29.16,219700.0,21.8304,21.8754,21.793,21.8529,219700.0
2011-06-14 11:10:00,29.16,29.2,29.15,29.19,408500.0,21.8529,21.8829,21.8454,21.8754,408500.0
2011-06-14 11:20:00,29.2,29.21,29.15,29.17,138900.0,21.8829,21.8904,21.8454,21.8604,138900.0
2011-06-14 11:30:00,29.16,29.2,29.15,29.15,89600.0,21.8529,21.8829,21.8454,21.8454,89600.0
2011-06-14 11:40:00,29.15,29.17,29.15,29.16,94400.0,21.8454,21.8604,21.8454,21.8529,94400.0
2011-06-14 11:50:00,29.16,29.24,29.16,29.23,222300.0,21.8529,21.9129,21.8529,21.9054,222300.0
2011-06-14 12:00:00,29.23,29.27,29.22,29.27,173000.0,21.9054,21.9354,21.8979,21.9354,173000.0
2011-06-14 12:10:00,29.27,29.27,29.23,29.25,142500.0,21.9354,21.9354,21.9054,21.9204,142500.0
2011-06-14 12:20:00,29.25,29.3,29.24,29.29,103200.0,21.9204,21.9578,21.9129,21.9503,103200.0
2011-06-14 12:30:00,29.3,29.3,29.27,29.28,175400.0,21.9578,21.9578,21.9354,21.9429,175400.0
2011-06-14 12:40:00,29.28,29.34,29.27,29.33,142600.0,21.9429,21.9878,21.9354,21.9803,142600.0
2011-06-14 12:50:00,29.34,29.37,29.29,29.31,110700.0,21.9878,22.0103,21.9503,21.9653,110700.0
2011-06-14 13:00:00,29.31,29.34,29.26,29.34,134200.0,21.9653,21.9878,21.9279,21.9878,134200.0
2011-06-14 13:10:00,29.35,29.4,29.34,29.39,81100.0,21.9953,22.0328,21.9878,22.0253,81100.0
2011-06-14 13:20:00,29.39,29.39,29.33,29.39,158300.0,22.0253,22.0253,21.9803,22.0253,158300.0
2011-06-14 13:30:00,29.39,29.47,29.38,29.46,295000.0,22.0253,22.0852,22.0178,22.0777,295000.0
2011-06-14 13:40:00,29.46,29.49,29.42,29.45,270800.0,22.0777,22.1002,22.0478,22.0703,270800.0
2011-06-14 13:50:00,29.44,29.48,29.39,29.39,222900.0,22.0628,22.0927,22.0253,22.0253,222900.0
2011-06-14 14:00:00,29.39,29.4,29.28,29.28,191000.0,22.0253,22.0328,21.9429,21.9429,191000.0
2011-06-14 14:10:00,29.29,29.37,29.29,29.35,131500.0,21.9503,22.0103,21.9503,21.9953,131500.0
2011-06-14 14:20:00,29.34,29.36,29.29,29.32,145300.0,21.9878,22.0028,21.9503,21.9728,145300.0
2011-06-14 14:30:00,29.33,29.36,29.28,29.34,152500.0,21.9803,22.0028,21.9429,21.9878,152500.0
2011-06-14 14:40:00,29.34,29.37,29.28,29.31,377300.0,21.9878,22.0103,21.9429,21.9653,377300.0
2011-06-14 14:50:00,29.31,29.33,29.28,29.3,267700.0,21.9653,21.9803,21.9429,21.9578,267700.0
2011-06-14 15:00:00,29.3,29.33,29.27,29.31,316300.0,21.9578,21.9803,21.9354,21.9653,316300.0
2011-06-14 15:10:00,29.3,29.33,29.28,29.31,151900.0,21.9578,21.9803,21.9429,21.9653,151900.0
2011-06-14 15:20:00,29.31,29.32,29.21,29.22,255900.0,21.9653,21.9728,21.8904,21.8979,255900.0
2011-06-14 15:30:00,29.23,29.24,29.11,29.16,519700.0,21.9054,21.9129,21.8155,21.8529,519700.0
2011-06-14 15:40:00,29.16,29.23,29.11,29.17,469900.0,21.8529,21.9054,21.8155,21.8604,469900.0
2011-06-14 15:50:00,29.17,29.19,29.07,29.1,839100.0,21.8604,21.8754,21.7855,21.808,839100.0
2011-06-15 09:30:00,28.77,28.8,28.64,28.76,235700.0,21.5607,21.5831,21.4632,21.5532,235700.0
2011-06-15 09:40:00,28.77,28.96,28.69,28.9,283100.0,21.5607,21.703,21.5007,21.6581,283100.0
2011-06-15 09:50:00,28.89,29.1,28.89,29.07,452300.0,21.6506,21.808,21.6506,21.7855,452300.0
2011-06-15 10:00:00,29.07,29.08,28.74,28.82,558800.0,21.7855,21.793,21.5382,21.5981,558800.0
2011-06-15 10:10:00,28.82,28.85,28.74,28.8,248800.0,21.5981,21.6206,21.5382,21.5831,248800.0
2011-06-15 10:20:00,28.8,28.87,28.79,28.8,153600.0,21.5831,21.6356,21.5756,21.5831,153600.0
2011-06-15 10:30:00,28.81,28.88,28.75,28.88,210400.0,21.5906,21.6431,21.5457,21.6431,210400.0
2011-06-15 10:40:00,28.88,28.99,28.83,28.99,192400.0,21.6431,21.7255,21.6056,21.7255,192400.0
2011-06-15 10:50:00,28.99,29.06,28.98,29.02,323100.0,21.7255,21.778,21.718,21.748,323100.0
2011-06-15 11:00:00,29.03,29.11,29.03,29.07,216200.0,21.7555,21.8155,21.7555,21.7855,216200.0
2011-06-15 11:10:00,29.06,29.07,28.96,29.01,285700.0,21.778,21.7855,21.703,21.7405,285700.0
2011-06-15 11:20:00,29.01,29.08,28.97,29.04,182800.0,21.7405,21.793,21.7105,21.763,182800.0
2011-06-15 11:30:00,29.04,29.05,28.86,28.89,174400.0,21.763,21.7705,21.6281,21.6506,174400.0
2011-06-15 11:40:00,28.89,28.94,28.83,28.83,173000.0,21.6506,21.6881,21.6056,21.6056,173000.0
2011-06-15 11:50:00,28.82,28.89,28.8,28.85,184400.0,21.5981,21.6506,21.5831,21.6206,184400.0
2011-06-15 12:00:00,28.86,28.9,28.81,28.89,351000.0,21.6281,21.6581,21.5906,21.6506,351000.0
2011-06-15 12:10:00,28.89,28.92,28.8,28.8,178200.0,21.6506,21.6731,21.5831,21.5831,178200.0
2011-06-15 12:20:00,28.8,28.82,28.65,28.75,255500.0,21.5831,21.5981,21.4707,21.5457,255500.0
2011-06-15 12:30:00,28.75,28.85,28.72,28.81,220400.0,21.5457,21.6206,21.5232,21.5906,220400.0
2011-06-15 12:40:00,28.82,28.9,28.81,28.89,112400.0,21.5981,21.6581,21.5906,21.6506,112400.0
2011-06-15 12:50:00,28.89,28.9,28.8,28.82,177800.0,21.6506,21.6581,21.5831,21.5981,177800.0
2011-06-15 13:00:00,28.83,28.9,28.82,28.87,133300.0,21.6056,21.6581,21.5981,21.6356,133300.0
2011-06-15 13:10:00,28.88,28.95,28.84,28.88,331000.0,21.6431,21.6955,21.6131,21.6431,331000.0
2011-06-15 13:20:00,28.88,29.02,28.87,29.01,431400.0,21.6431,21.748,21.6356,21.7405,431400.0
2011-06-15 13:30:00,29.01,29.01,28.86,28.89,453600.0,21.7405,21.7405,21.6281,21.6506,453600.0
2011-06-15 13:40:00,28.89,28.96,28.88,28.91,142100.0,21.6506,21.703,21.6431,21.6656,142100.0
2011-06-15 13:50:00,28.91,28.97,28.86,28.94,75800.0,21.6656,21.7105,21.6281,21.6881,75800.0
2011-06-15 14:00:00,28.95,29.03,28.93,28.97,216100.0,21.6955,21.7555,21.6806,21.7105,216100.0
2011-06-15 14:10:00,28.96,29.0,28.9,28.92,75500.0,21.703,21.733,21.6581,21.6731,75500.0
2011-06-15 14:20:00,28.9,28.95,28.83,28.86,175200.0,21.6581,21.6955,21.6056,21.6281,175200.0
2011-06-15 14:30:00,28.85,28.95,28.84,28.91,117400.0,21.6206,21.6955,21.6131,21.6656,117400.0
2011-06-15 14:40:00,28.91,28.94,28.77,28.86,209700.0,21.6656,21.6881,21.5607,21.6281,209700.0
2011-06-15 14:50:00,28.85,28.88,28.75,28.75,207300.0,21.6206,21.6431,21.5457,21.5457,207300.0
2011-06-15 15:00:00,28.75,28.82,28.7,28.82,182400.0,21.5457,21.5981,21.5082,21.5981,182400.0
2011-06-15 15:10:00,28.81,28.82,28.69,28.7,249000.0,21.5906,21.5981,21.5007,21.5082,249000.0
2011-06-15 15:20:00,28.7,28.84,28.66,28.84,498800.0,21.5082,21.6131,21.4782,21.6131,498800.0
2011-06-15 15:30:00,28.84,28.9,28.82,28.85,476000.0,21.6131,21.6581,21.5981,21.6206,476000.0
2011-06-15 15:40:00,28.86,29.02,28.85,29.01,912800.0,21.6281,21.748,21.6206,21.7405,912800.0
2011-06-15 15:50:00,29.01,29.02,28.94,28.94,717600.0,21.7405,21.748,21.6881,21.6881,717600.0
2011-06-16 09:30:00,28.7,28.76,28.62,28.66,478900.0,21.5082,21.5532,21.4482,21.4782,478900.0
2011-06-16 09:40:00,28.66,28.85,28.64,28.81,381200.0,21.4782,21.6206,21.4632,21.5906,381200.0
2011-06-16 09:50:00,28.81,28.85,28.67,28.69,193600.0,21.5906,21.6206,21.4857,21.5007,193600.0
2011-06-16 10:00:00,28.68,28.69,28.43,28.5,705000.0,21.4932,21.5007,21.3059,21.3583,705000.0
2011-06-16 10:10:00,28.5,28.67,28.49,28.62,609600.0,21.3583,21.4857,21.3508,21.4482,609600.0
2011-06-16 10:20:00,28.61,28.65,28.57,28.61,518500.0,21.4407,21.4707,21.4108,21.4407,518500.0
2011-06-16 10:30:00,28.62,28.78,28.61,28.78,216800.0,21.4482,21.5681,21.4407,21.5681,216800.0
2011-06-16 10:40:00,28.78,28.99,28.77,28.93,688700.0,21.5681,21.7255,21.5607,21.6806,688700.0
2011-06-16 10:50:00,28.93,28.96,28.79,28.82,226800.0,21.6806,21.703,21.5756,21.5981,226800.0
2011-06-16 11:00:00,28.81,28.85,28.71,28.76,452900.0,21.5906,21.6206,21.5157,21.5532,452900.0
2011-06-16 11:10:00,28.77,28.86,28.72,28.82,391500.0,21.5607,21.6281,21.5232,21.5981,391500.0
2011-06-16 11:20:00,28.83,28.85,28.64,28.65,352500.0,21.6056,21.6206,21.4632,21.4707,352500.0
2011-06-16 11:30:00,28.65,28.67,28.53,28.54,239400.0,21.4707,21.4857,21.3808,21.3883,239400.0
2011-06-16 11:40:00,28.54,28.6,28.53,28.53,262300.0,21.3883,21.4333,21.3808,21.3808,262300.0
2011-06-16 11:50:00,28.53,28.57,28.49,28.53,630500.0,21.3808,21.4108,21.3508,21.3808,630500.0
2011-06-16 12:00:00,28.53,28.65,28.53,28.62,202800.0,21.3808,21.4707,21.3808,21.4482,202800.0
2011-06-16 12:10:00,28.63,28.69,28.61,28.64,236300.0,21.4557,21.5007,21.4407,21.4632,236300.0
2011-06-16 12:20:00,28.64,28.73,28.63,28.71,125900.0,21.4632,21.5307,21.4557,21.5157,125900.0
2011-06-16 12:30:00,28.72,28.75,28.67,28.68,212700.0,21.5232,21.5457,21.4857,21.4932,212700.0
2011-06-16 12:40:00,28.67,28.78,28.67,28.77,233100.0,21.4857,21.5681,21.4857,21.5607,233100.0
2011-06-16 12:50:00,28.78,28.8,28.75,28.75,290900.0,21.5681,21.5831,21.5457,21.5457,290900.0
2011-06-16 13:00:00,28.75,28.76,28.67,28.69,246600.0,21.5457,21.5532,21.4857,21.5007,246600.0
2011-06-16 13:10:00,28.68,28.77,28.65,28.74,190700.0,21.4932,21.5607,21.4707,21.5382,190700.0
2011-06-16 13:20:00,28.73,28.77,28.71,28.76,130600.0,21.5307,21.5607,21.5157,21.5532,130600.0
2011-06-16 13:30:00,28.75,28.77,28.66,28.66,145300.0,21.5457,21.5607,21.4782,21.4782,145300.0
2011-06-16 13:40:00,28.66,28.67,28.58,28.59,490800.0,21.4782,21.4857,21.4183,21.4258,490800.0
2011-06-16 13:50:00,28.6,28.6,28.44,28.45,306300.0,21.4333,21.4333,21.3133,21.3208,306300.0
2011-06-16 14:00:00,28.44,28.57,28.44,28.55,245300.0,21.3133,21.4108,21.3133,21.3958,245300.0
2011-06-16 14:10:00,28.54,28.56,28.44,28.46,299000.0,21.3883,21.4033,21.3133,21.3283,299000.0
2011-06-16 14:20:00,28.46,28.47,28.39,28.44,318300.0,21.3283,21.3358,21.2759,21.3133,318300.0
2011-06-16 14:30:00,28.43,28.48,28.33,28.33,319700.0,21.3059,21.3433,21.2309,21.2309,319700.0
2011-06-16 14:40:00,28.33,28.35,28.17,28.26,582800.0,21.2309,21.2459,21.111,21.1785,582800.0
2011-06-16 14:50:00,28.24,28.41,28.21,28.38,364100.0,21.1635,21.2909,21.141,21.2684,364100.0
2011-06-16 15:00:00,28.38,28.48,28.3,28.47,277600.0,21.2684,21.3433,21.2084,21.3358,277600.0
2011-06-16 15:10:00,28.47,28.5,28.37,28.37,309800.0,21.3358,21.3583,21.2609,21.2609,309800.0
2011-06-16 15:20:00,28.37,28.44,28.34,28.4,198500.0,21.2609,21.3133,21.2384,21.2834,198500.0
2011-06-16 15:30:00,28.4,28.59,28.4,28.55,289800.0,21.2834,21.4258,21.2834,21.3958,289800.0
2011-06-16 15:40:00,28.54,28.57,28.48,28.49,489900.0,21.3883,21.4108,21.3433,21.3508,489900.0
2011-06-16 15:50:00,28.49,28.59,28.49,28.57,788600.0,21.3508,21.4258,21.3508,21.4108,788600.0
2011-06-17 09:30:00,28.73,28.84,28.65,28.74,404300.0,21.5307,21.6131,21.4707,21.5382,404300.0
2011-06-17 09:40:00,28.73,28.79,28.67,28.68,238800.0,21.5307,21.5756,21.4857,21.4932,238800.0
2011-06-17 09:50:00,28.67,28.72,28.57,28.7,380000.0,21.4857,21.5232,21.4108,21.5082,380000.0
2011-06-17 10:00:00,28.69,28.84,28.69,28.78,354400.0,21.5007,21.6131,21.5007,21.5681,354400.0
2011-06-17 10:10:00,28.79,28.85,28.75,28.8,216200.0,21.5756,21.6206,21.5457,21.5831,216200.0
2011-06-17 10:20:00,28.79,28.81,28.68,28.7,306200.0,21.5756,21.5906,21.4932,21.5082,306200.0
2011-06-17 10:30:00,28.69,28.72,28.66,28.71,197500.0,21.5007,21.5232,21.4782,21.5157,197500.0
2011-06-17 10:40:00,28.72,28.88,28.69,28.86,184500.0,21.5232,21.6431,21.5007,21.6281,184500.0
2011-06-17 10:50:00,28.87,28.92,28.83,28.83,280700.0,21.6356,21.6731,21.6056,21.6056,280700.0
2011-06-17 11:00:00,28.84,28.86,28.75,28.79,215600.0,21.6131,21.6281,21.5457,21.5756,215600.0
2011-06-17 11:10:00,28.79,28.88,28.76,28.84,354200.0,21.5756,21.6431,21.5532,21.6131,354200.0
2011-06-17 11:20:00,28.85,28.86,28.77,28.8,343900.0,21.6206,21.6281,21.5607,21.5831,343900.0
2011-06-17 11:30:00,28.79,28.89,28.71,28.85,688000.0,21.5756,21.6506,21.5157,21.6206,688000.0
2011-06-17 11:40:00,28.86,28.91,28.85,28.9,275600.0,21.6281,21.6656,21.6206,21.6581,275600.0
2011-06-17 11:50:00,28.9,28.91,28.85,28.9,227400.0,21.6581,21.6656,21.6206,21.6581,227400.0
2011-06-17 12:00:00,28.89,28.9,28.83,28.86,206300.0,21.6506,21.6581,21.6056,21.6281,206300.0
2011-06-17 12:10:00,28.86,28.89,28.84,28.85,96300.0,21.6281,21.6506,21.6131,21.6206,96300.0
2011-06-17 12:20:00,28.86,28.86,28.8,28.83,168600.0,21.6281,21.6281,21.5831,21.6056,168600.0
2011-06-17 12:30:00,28.84,28.84,28.71,28.78,174200.0,21.6131,21.6131,21.5157,21.5681,174200.0
2011-06-17 12:40:00,28.78,28.8,28.72,28.74,187900.0,21.5681,21.5831,21.5232,21.5382,187900.0
2011-06-17 12:50:00,28.73,28.84,28.7,28.83,238400.0,21.5307,21.6131,21.5082,21.6056,238400.0
2011-06-17 13:00:00,28.84,28.85,28.78,28.83,194400.0,21.6131,21.6206,21.5681,21.6056,194400.0
2011-06-17 13:10:00,28.84,28.85,28.77,28.8,134500.0,21.6131,21.6206,21.5607,21.5831,134500.0
2011-06-17 13:20:00,28.79,28.8,28.73,28.75,240100.0,21.5756,21.5831,21.5307,21.5457,240100.0
2011-06-17 13:30:00,28.75,28.76,28.71,28.73,208200.0,21.5457,21.5532,21.5157,21.5307,208200.0
2011-06-17 13:40:00,28.72,28.73,28.68,28.71,260600.0,21.5232,21.5307,21.4932,21.5157,260600.0
2011-06-17 13:50:00,28.7,28.78,28.63,28.73,202600.0,21.5082,21.5681,21.4557,21.5307,202600.0
2011-06-17 14:00:00,28.74,28.81,28.72,28.78,229000.0,21.5382,21.5906,21.5232,21.5681,229000.0
2011-06-17 14:10:00,28.78,28.91,28.78,28.9,188200.0,21.5681,21.6656,21.5681,21.6581,188200.0
2011-06-17 14:20:00,28.9,28.99,28.9,28.99,350800.0,21.6581,21.7255,21.6581,21.7255,350800.0
2011-06-17 14:30:00,28.99,28.99,28.92,28.96,490200.0,21.7255,21.7255,21.6731,21.703,490200.0
2011-06-17 14:40:00,28.96,28.99,28.92,28.95,390600.0,21.703,21.7255,21.6731,21.6955,390600.0
2011-06-17 14:50:00,28.94,28.96,28.87,28.87,391000.0,21.6881,21.703,21.6356,21.6356,391000.0
2011-06-17 15:00:00,28.87,28.88,28.78,28.78,393700.0,21.6356,21.6431,21.5681,21.5681,393700.0
2011-06-17 15:10:00,28.78,28.82,28.7,28.73,354300.0,21.5681,21.5981,21.5082,21.5307,354300.0
2011-06-17 15:20:00,28.73,28.82,28.73,28.8,207200.0,21.5307,21.5981,21.5307,21.5831,207200.0
2011-06-17 15:30:00,28.79,28.89,28.77,28.83,309300.0,21.5756,21.6506,21.5607,21.6056,309300.0
2011-06-17 15:40:00,28.84,29.05,28.83,29.05,1211700.0,21.6131,21.7705,21.6056,21.7705,1211700.0
2011-06-17 15:50:00,29.05,29.06,28.98,29.0,1689700.0,21.7705,21.778,21.718,21.733,1689700.0
2011-06-20 09:30:00,28.87,29.04,28.77,29.0,554500.0,21.6356,21.763,21.5607,21.733,554500.0
2011-06-20 09:40:00,29.01,29.15,29.0,29.14,304900.0,21.7405,21.8454,21.733,21.8379,304900.0
2011-06-20 09:50:00,29.14,29.24,29.14,29.18,359900.0,21.8379,21.9129,21.8379,21.8679,359900.0
2011-06-20 10:00:00,29.18,29.33,29.18,29.26,270500.0,21.8679,21.9803,21.8679,21.9279,270500.0
2011-06-20 10:10:00,29.26,29.3,29.12,29.26,237300.0,21.9279,21.9578,21.8229,21.9279,237300.0
2011-06-20 10:20:00,29.26,29.29,29.16,29.27,222100.0,21.9279,21.9503,21.8529,21.9354,222100.0
2011-06-20 10:30:00,29.28,29.3,29.25,29.29,114900.0,21.9429,21.9578,21.9204,21.9503,114900.0
2011-06-20 10:40:00,29.29,29.33,29.25,29.27,175500.0,21.9503,21.9803,21.9204,21.9354,175500.0
2011-06-20 10:50:00,29.26,29.27,29.18,29.23,298000.0,21.9279,21.9354,21.8679,21.9054,298000.0
2011-06-20 11:00:00,29.23,29.35,29.2,29.3,233300.0,21.9054,21.9953,21.8829,21.9578,233300.0
2011-06-20 11:10:00,29.29,29.3,29.18,29.24,157100.0,21.9503,21.9578,21.8679,21.9129,157100.0
2011-06-20 11:20:00,29.24,29.3,29.24,29.26,139800.0,21.9129,21.9578,21.9129,21.9279,139800.0
2011-06-20 11:30:00,29.26,29.3,29.22,29.23,104800.0,21.9279,21.9578,21.8979,21.9054,104800.0
2011-06-20 11:40:00,29.24,29.31,29.24,29.29,131300.0,21.9129,21.9653,21.9129,21.9503,131300.0
2011-06-20 11:50:00,29.3,29.35,29.27,29.33,105200.0,21.9578,21.9953,21.9354,21.9803,105200.0
2011-06-20 12:00:00,29.33,29.35,29.29,29.34,81600.0,21.9803,21.9953,21.9503,21.9878,81600.0
2011-06-20 12:10:00,29.33,29.43,29.32,29.39,269900.0,21.9803,22.0553,21.9728,22.0253,269900.0
2011-06-20 12:20:00,29.4,29.48,29.35,29.47,202900.0,22.0328,22.0927,21.9953,22.0852,202900.0
2011-06-20 12:30:00,29.48,29.49,29.45,29.49,160700.0,22.0927,22.1002,22.0703,22.1002,160700.0
2011-06-20 12:40:00,29.49,29.51,29.48,29.49,150100.0,22.1002,22.1152,22.0927,22.1002,150100.0
2011-06-20 12:50:00,29.49,29.51,29.39,29.4,238600.0,22.1002,22.1152,22.0253,22.0328,238600.0
2011-06-20 13:00:00,29.39,29.49,29.38,29.48,216100.0,22.0253,22.1002,22.0178,22.0927,216100.0
2011-06-20 13:10:00,29.49,29.53,29.47,29.52,161400.0,22.1002,22.1302,22.0852,22.1227,161400.0
2011-06-20 13:20:00,29.52,29.55,29.49,29.52,88200.0,22.1227,22.1452,22.1002,22.1227,88200.0
2011-06-20 13:30:00,29.53,29.57,29.53,29.57,116200.0,22.1302,22.1602,22.1302,22.1602,116200.0
2011-06-20 13:40:00,29.56,29.6,29.52,29.52,240500.0,22.1527,22.1827,22.1227,22.1227,240500.0
2011-06-20 13:50:00,29.52,29.53,29.45,29.47,172200.0,22.1227,22.1302,22.0703,22.0852,172200.0
2011-06-20 14:00:00,29.48,29.49,29.4,29.43,147900.0,22.0927,22.1002,22.0328,22.0553,147900.0
2011-06-20 14:10:00,29.42,29.42,29.34,29.41,129100.0,22.0478,22.0478,21.9878,22.0403,129100.0
2011-06-20 14:20:00,29.41,29.44,29.39,29.43,163400.0,22.0403,22.0628,22.0253,22.0553,163400.0
2011-06-20 14:30:00,29.43,29.49,29.43,29.45,114100.0,22.0553,22.1002,22.0553,22.0703,114100.0
2011-06-20 14:40:00,29.45,29.5,29.43,29.48,164500.0,22.0703,22.1077,22.0553,22.0927,164500.0
2011-06-20 14:50:00,29.48,29.53,29.45,29.52,127800.0,22.0927,22.1302,22.0703,22.1227,127800.0
2011-06-20 15:00:00,29.52,29.54,29.47,29.51,215500.0,22.1227,22.1377,22.0852,22.1152,215500.0
2011-06-20 15:10:00,29.51,29.51,29.43,29.45,200400.0,22.1152,22.1152,22.0553,22.0703,200400.0
2011-06-20 15:20:00,29.46,29.5,29.44,29.46,265500.0,22.0777,22.1077,22.0628,22.0777,265500.0
2011-06-20 15:30:00,29.46,29.55,29.45,29.52,242400.0,22.0777,22.1452,22.0703,22.1227,242400.0
2011-06-20 15:40:00,29.52,29.58,29.52,29.56,432500.0,22.1227,22.1677,22.1227,22.1527,432500.0
2011-06-20 15:50:00,29.56,29.56,29.47,29.5,553000.0,22.1527,22.1527,22.0852,22.1077,553000.0
2011-06-21 09:30:00,29.5,29.65,29.43,29.46,319300.0,22.1077,22.2201,22.0553,22.0777,319300.0
2011-06-21 09:40:00,29.46,29.6,29.44,29.59,197300.0,22.0777,22.1827,22.0628,22.1752,197300.0
2011-06-21 09:50:00,29.58,29.84,29.52,29.81,546400.0,22.1677,22.3625,22.1227,22.34,546400.0
2011-06-21 10:00:00,29.8,30.0,29.77,29.89,523800.0,22.3325,22.4824,22.3101,22.4,523800.0
2011-06-21 10:10:00,29.89,29.97,29.82,29.93,281300.0,22.4,22.4599,22.3475,22.43,281300.0
2011-06-21 10:20:00,29.94,29.97,29.82,29.83,286000.0,22.4375,22.4599,22.3475,22.355,286000.0
2011-06-21 10:30:00,29.84,29.86,29.75,29.8,196000.0,22.3625,22.3775,22.2951,22.3325,196000.0
2011-06-21 10:40:00,29.81,29.91,29.77,29.85,504600.0,22.34,22.415,22.3101,22.37,504600.0
2011-06-21 10:50:00,29.86,29.88,29.8,29.85,140900.0,22.3775,22.3925,22.3325,22.37,140900.0
2011-06-21 11:00:00,29.85,29.88,29.82,29.85,411300.0,22.37,22.3925,22.3475,22.37,411300.0
2011-06-21 11:10:00,29.85,29.92,29.81,29.86,315900.0,22.37,22.4225,22.34,22.3775,315900.0
2011-06-21 11:20:00,29.86,29.93,29.82,29.83,308500.0,22.3775,22.43,22.3475,22.355,308500.0
2011-06-21 11:30:00,29.84,29.87,29.71,29.71,320900.0,22.3625,22.385,22.2651,22.2651,320900.0
2011-06-21 11:40:00,29.71,29.74,29.65,29.71,277800.0,22.2651,22.2876,22.2201,22.2651,277800.0
2011-06-21 11:50:00,29.72,29.73,29.64,29.72,175700.0,22.2726,22.2801,22.2126,22.2726,175700.0
2011-06-21 12:00:00,29.73,29.77,29.68,29.75,181000.0,22.2801,22.3101,22.2426,22.2951,181000.0
2011-06-21 12:10:00,29.75,29.85,29.74,29.81,191000.0,22.2951,22.37,22.2876,22.34,191000.0
2011-06-21 12:20:00,29.82,29.86,29.78,29.78,279900.0,22.3475,22.3775,22.3176,22.3176,279900.0
2011-06-21 12:30:00,29.78,29.8,29.69,29.71,156600.0,22.3176,22.3325,22.2501,22.2651,156600.0
2011-06-21 12:40:00,29.73,29.76,29.68,29.76,230400.0,22.2801,22.3026,22.2426,22.3026,230400.0
2011-06-21 12:50:00,29.75,29.77,29.7,29.75,341100.0,22.2951,22.3101,22.2576,22.2951,341100.0
2011-06-21 13:00:00,29.74,29.76,29.73,29.73,146700.0,22.2876,22.3026,22.2801,22.2801,146700.0
2011-06-21 13:10:00,29.74,29.76,29.69,29.73,180900.0,22.2876,22.3026,22.2501,22.2801,180900.0
2011-06-21 13:20:00,29.73,29.76,29.73,29.76,151700.0,22.2801,22.3026,22.2801,22.3026,151700.0
2011-06-21 13:30:00,29.76,29.8,29.74,29.75,181400.0,22.3026,22.3325,22.2876,22.2951,181400.0
2011-06-21 13:40:00,29.75,29.8,29.74,29.8,141100.0,22.2951,22.3325,22.2876,22.3325,141100.0
2011-06-21 13:50:00,29.8,29.8,29.75,29.8,147800.0,22.3325,22.3325,22.2951,22.3325,147800.0
2011-06-21 14:00:00,29.8,29.81,29.74,29.75,189300.0,22.3325,22.34,22.2876,22.2951,189300.0
2011-06-21 14:10:00,29.76,29.79,29.7,29.72,196900.0,22.3026,22.3251,22.2576,22.2726,196900.0
2011-06-21 14:20:00,29.73,29.73,29.61,29.7,314800.0,22.2801,22.2801,22.1902,22.2576,314800.0
2011-06-21 14:30:00,29.69,29.71,29.63,29.68,294500.0,22.2501,22.2651,22.2051,22.2426,294500.0
2011-06-21 14:40:00,29.68,29.75,29.67,29.75,250500.0,22.2426,22.2951,22.2351,22.2951,250500.0
2011-06-21 14:50:00,29.75,29.77,29.71,29.74,305300.0,22.2951,22.3101,22.2651,22.2876,305300.0
2011-06-21 15:00:00,29.75,29.75,29.64,29.72,330900.0,22.2951,22.2951,22.2126,22.2726,330900.0
2011-06-21 15:10:00,29.73,29.76,29.7,29.75,235000.0,22.2801,22.3026,22.2576,22.2951,235000.0
2011-06-21 15:20:00,29.75,29.76,29.62,29.66,297000.0,22.2951,22.3026,22.1977,22.2276,297000.0
2011-06-21 15:30:00,29.66,29.72,29.64,29.64,348000.0,22.2276,22.2726,22.2126,22.2126,348000.0
2011-06-21 15:40:00,29.64,29.65,29.54,29.6,664700.0,22.2126,22.2201,22.1377,22.1827,664700.0
2011-06-21 15:50:00,29.6,29.65,29.55,29.58,696900.0,22.1827,22.2201,22.1452,22.1677,696900.0
2011-06-22 09:30:00,29.62,29.75,29.5,29.7,502100.0,22.1977,22.2951,22.1077,22.2576,502100.0
2011-06-22 09:40:00,29.7,29.92,29.62,29.9,448600.0,22.2576,22.4225,22.1977,22.4075,448600.0
2011-06-22 09:50:00,29.91,29.98,29.88,29.93,412000.0,22.415,22.4674,22.3925,22.43,412000.0
2011-06-22 10:00:00,29.93,29.94,29.77,29.86,259000.0,22.43,22.4375,22.3101,22.3775,259000.0
2011-06-22 10:10:00,29.86,29.9,29.82,29.88,158300.0,22.3775,22.4075,22.3475,22.3925,158300.0
2011-06-22 10:20:00,29.89,29.95,29.87,29.93,554500.0,22.4,22.445,22.385,22.43,554500.0
2011-06-22 10:30:00,29.94,29.99,29.91,29.98,267200.0,22.4375,22.4749,22.415,22.4674,267200.0
2011-06-22 10:40:00,29.98,30.04,29.96,29.98,721000.0,22.4674,22.5124,22.4525,22.4674,721000.0
2011-06-22 10:50:00,29.98,30.02,29.96,30.01,203500.0,22.4674,22.4974,22.4525,22.4899,203500.0
2011-06-22 11:00:00,30.02,30.06,30.0,30.04,341400.0,22.4974,22.5274,22.4824,22.5124,341400.0
2011-06-22 11:10:00,30.03,30.05,29.99,30.04,216500.0,22.5049,22.5199,22.4749,22.5124,216500.0
2011-06-22 11:20:00,30.04,30.04,29.97,30.03,165200.0,22.5124,22.5124,22.4599,22.5049,165200.0
2011-06-22 11:30:00,30.03,30.09,30.02,30.06,208900.0,22.5049,22.5499,22.4974,22.5274,208900.0
2011-06-22 11:40:00,30.06,30.08,30.0,30.04,194400.0,22.5274,22.5424,22.4824,22.5124,194400.0
2011-06-22 11:50:00,30.04,30.05,29.98,30.01,203400.0,22.5124,22.5199,22.4674,22.4899,203400.0
2011-06-22 12:00:00,30.0,30.05,29.96,30.0,285800.0,22.4824,22.5199,22.4525,22.4824,285800.0
2011-06-22 12:10:00,29.99,30.04,29.98,30.0,107300.0,22.4749,22.5124,22.4674,22.4824,107300.0
2011-06-22 12:20:00,29.99,30.08,29.99,30.08,179600.0,22.4749,22.5424,22.4749,22.5424,179600.0
2011-06-22 12:30:00,30.09,30.09,29.97,30.04,179500.0,22.5499,22.5499,22.4599,22.5124,179500.0
2011-06-22 12:40:00,30.04,30.15,30.01,30.15,235200.0,22.5124,22.5948,22.4899,22.5948,235200.0
2011-06-22 12:50:00,30.14,30.17,30.07,30.11,136800.0,22.5874,22.6098,22.5349,22.5649,136800.0
2011-06-22 13:00:00,30.11,30.15,30.04,30.04,354500.0,22.5649,22.5948,22.5124,22.5124,354500.0
2011-06-22 13:10:00,30.04,30.05,29.96,30.0,351900.0,22.5124,22.5199,22.4525,22.4824,351900.0
2011-06-22 13:20:00,29.99,30.0,29.96,29.98,196500.0,22.4749,22.4824,22.4525,22.4674,196500.0
2011-06-22 13:30:00,29.98,30.01,29.97,29.99,410800.0,22.4674,22.4899,22.4599,22.4749,410800.0
2011-06-22 13:40:00,29.99,30.0,29.97,29.99,286400.0,22.4749,22.4824,22.4599,22.4749,286400.0
2011-06-22 13:50:00,29.99,30.12,29.98,30.08,441400.0,22.4749,22.5724,22.4674,22.5424,441400.0
2011-06-22 14:00:00,30.07,30.1,29.99,30.1,296700.0,22.5349,22.5574,22.4749,22.5574,296700.0
2011-06-22 14:10:00,30.09,30.1,30.03,30.09,368000.0,22.5499,22.5574,22.5049,22.5499,368000.0
2011-06-22 14:20:00,30.09,30.18,30.07,30.07,623900.0,22.5499,22.6173,22.5349,22.5349,623900.0
2011-06-22 14:30:00,30.08,30.12,30.03,30.09,265300.0,22.5424,22.5724,22.5049,22.5499,265300.0
2011-06-22 14:40:00,30.09,30.12,30.04,30.12,299300.0,22.5499,22.5724,22.5124,22.5724,299300.0
2011-06-22 14:50:00,30.12,30.17,29.99,30.03,443800.0,22.5724,22.6098,22.4749,22.5049,443800.0
2011-06-22 15:00:00,30.03,30.03,29.92,30.02,482800.0,22.5049,22.5049,22.4225,22.4974,482800.0
2011-06-22 15:10:00,30.03,30.05,30.0,30.03,423000.0,22.5049,22.5199,22.4824,22.5049,423000.0
2011-06-22 15:20:00,30.03,30.09,30.0,30.07,320600.0,22.5049,22.5499,22.4824,22.5349,320600.0
2011-06-22 15:30:00,30.06,30.15,30.06,30.08,662500.0,22.5274,22.5948,22.5274,22.5424,662500.0
2011-06-22 15:40:00,30.08,30.15,30.05,30.05,938900.0,22.5424,22.5948,22.5199,22.5199,938900.0
2011-06-22 15:50:00,30.05,30.06,29.89,29.95,1176700.0,22.5199,22.5274,22.4,22.445,1176700.0
2011-06-23 09:30:00,29.53,29.74,29.32,29.73,677300.0,22.1302,22.2876,21.9728,22.2801,677300.0
2011-06-23 09:40:00,29.73,29.79,29.59,29.63,548100.0,22.2801,22.3251,22.1752,22.2051,548100.0
2011-06-23 09:50:00,29.63,29.7,29.56,29.7,569500.0,22.2051,22.2576,22.1527,22.2576,569500.0
2011-06-23 10:00:00,29.7,29.82,29.64,29.77,416700.0,22.2576,22.3475,22.2126,22.3101,416700.0
2011-06-23 10:10:00,29.76,29.85,29.75,29.79,250600.0,22.3026,22.37,22.2951,22.3251,250600.0
2011-06-23 10:20:00,29.8,29.8,29.65,29.73,407500.0,22.3325,22.3325,22.2201,22.2801,407500.0
2011-06-23 10:30:00,29.72,29.73,29.57,29.67,354800.0,22.2726,22.2801,22.1602,22.2351,354800.0
2011-06-23 10:40:00,29.67,29.67,29.51,29.51,354300.0,22.2351,22.2351,22.1152,22.1152,354300.0
2011-06-23 10:50:00,29.51,29.62,29.44,29.6,316300.0,22.1152,22.1977,22.0628,22.1827,316300.0
2011-06-23 11:00:00,29.61,29.73,29.6,29.73,256400.0,22.1902,22.2801,22.1827,22.2801,256400.0
2011-06-23 11:10:00,29.73,29.73,29.58,29.6,187400.0,22.2801,22.2801,22.1677,22.1827,187400.0
2011-06-23 11:20:00,29.6,29.74,29.58,29.73,109500.0,22.1827,22.2876,22.1677,22.2801,109500.0
2011-06-23 11:30:00,29.72,29.94,29.72,29.86,373500.0,22.2726,22.4375,22.2726,22.3775,373500.0
2011-06-23 11:40:00,29.85,29.88,29.78,29.82,163700.0,22.37,22.3925,22.3176,22.3475,163700.0
2011-06-23 11:50:00,29.83,29.9,29.78,29.86,126300.0,22.355,22.4075,22.3176,22.3775,126300.0
2011-06-23 12:00:00,29.86,29.91,29.85,29.86,146800.0,22.3775,22.415,22.37,22.3775,146800.0
2011-06-23 12:10:00,29.86,29.95,29.85,29.92,314100.0,22.3775,22.445,22.37,22.4225,314100.0
2011-06-23 12:20:00,29.92,29.92,29.87,29.89,190400.0,22.4225,22.4225,22.385,22.4,190400.0
2011-06-23 12:30:00,29.9,29.91,29.87,29.89,190200.0,22.4075,22.415,22.385,22.4,190200.0
2011-06-23 12:40:00,29.9,29.95,29.89,29.95,182000.0,22.4075,22.445,22.4,22.445,182000.0
2011-06-23 12:50:00,29.94,29.96,29.92,29.95,175300.0,22.4375,22.4525,22.4225,22.445,175300.0
2011-06-23 13:00:00,29.94,30.0,29.88,29.94,257900.0,22.4375,22.4824,22.3925,22.4375,257900.0
2011-06-23 13:10:00,29.94,30.0,29.94,29.95,142700.0,22.4375,22.4824,22.4375,22.445,142700.0
2011-06-23 13:20:00,29.95,30.0,29.94,30.0,190500.0,22.445,22.4824,22.4375,22.4824,190500.0
2011-06-23 13:30:00,30.0,30.13,30.0,30.04,332000.0,22.4824,22.5799,22.4824,22.5124,332000.0
2011-06-23 13:40:00,30.04,30.1,30.03,30.06,197400.0,22.5124,22.5574,22.5049,22.5274,197400.0
2011-06-23 13:50:00,30.06,30.08,30.0,30.04,255200.0,22.5274,22.5424,22.4824,22.5124,255200.0
2011-06-23 14:00:00,30.04,30.05,29.86,29.89,219800.0,22.5124,22.5199,22.3775,22.4,219800.0
2011-06-23 14:10:00,29.89,29.92,29.81,29.87,192800.0,22.4,22.4225,22.34,22.385,192800.0
2011-06-23 14:20:00,29.87,29.93,29.84,29.84,246500.0,22.385,22.43,22.3625,22.3625,246500.0
2011-06-23 14:30:00,29.85,29.91,29.84,29.85,314600.0,22.37,22.415,22.3625,22.37,314600.0
2011-06-23 14:40:00,29.86,29.9,29.76,29.85,240800.0,22.3775,22.4075,22.3026,22.37,240800.0
2011-06-23 14:50:00,29.84,30.11,29.81,30.09,300700.0,22.3625,22.5649,22.34,22.5499,300700.0
2011-06-23 15:00:00,30.09,30.15,29.95,30.1,451300.0,22.5499,22.5948,22.445,22.5574,451300.0
2011-06-23 15:10:00,30.09,30.2,30.06,30.12,361600.0,22.5499,22.6323,22.5274,22.5724,361600.0
2011-06-23 15:20:00,30.13,30.16,30.08,30.12,330500.0,22.5799,22.6023,22.5424,22.5724,330500.0
2011-06-23 15:30:00,30.12,30.15,30.04,30.11,416900.0,22.5724,22.5948,22.5124,22.5649,416900.0
2011-06-23 15:40:00,30.12,30.16,30.03,30.06,1093800.0,22.5724,22.6023,22.5049,22.5274,1093800.0
2011-06-23 15:50:00,30.06,30.14,29.99,30.14,1341200.0,22.5274,22.5874,22.4749,22.5874,1341200.0
2011-06-24 09:30:00,30.15,30.29,30.0,30.25,461000.0,22.5948,22.6998,22.4824,22.6698,461000.0
2011-06-24 09:40:00,30.25,30.3,30.14,30.16,544600.0,22.6698,22.7073,22.5874,22.6023,544600.0
2011-06-24 09:50:00,30.15,30.16,30.1,30.11,333600.0,22.5948,22.6023,22.5574,22.5649,333600.0
2011-06-24 10:00:00,30.11,30.18,29.97,30.0,377000.0,22.5649,22.6173,22.4599,22.4824,377000.0
2011-06-24 10:10:00,30.01,30.03,29.9,29.96,428300.0,22.4899,22.5049,22.4075,22.4525,428300.0
2011-06-24 10:20:00,29.97,30.13,29.96,30.09,511900.0,22.4599,22.5799,22.4525,22.5499,511900.0
2011-06-24 10:30:00,30.1,30.2,30.07,30.12,492400.0,22.5574,22.6323,22.5349,22.5724,492400.0
2011-06-24 10:40:00,30.11,30.15,29.91,29.93,365700.0,22.5649,22.5948,22.415,22.43,365700.0
2011-06-24 10:50:00,29.93,29.95,29.85,29.94,295600.0,22.43,22.445,22.37,22.4375,295600.0
2011-06-24 11:00:00,29.94,30.0,29.87,29.94,251900.0,22.4375,22.4824,22.385,22.4375,251900.0
2011-06-24 11:10:00,29.94,29.97,29.82,29.96,273300.0,22.4375,22.4599,22.3475,22.4525,273300.0
2011-06-24 11:20:00,29.95,29.96,29.87,29.96,221700.0,22.445,22.4525,22.385,22.4525,221700.0
2011-06-24 11:30:00,29.95,30.0,29.93,30.0,287600.0,22.445,22.4824,22.43,22.4824,287600.0
2011-06-24 11:40:00,30.0,30.12,29.96,30.05,379700.0,22.4824,22.5724,22.4525,22.5199,379700.0
2011-06-24 11:50:00,30.05,30.07,29.96,30.0,296000.0,22.5199,22.5349,22.4525,22.4824,296000.0
2011-06-24 12:00:00,30.0,30.1,29.96,30.05,337000.0,22.4824,22.5574,22.4525,22.5199,337000.0
2011-06-24 12:10:00,30.05,30.11,30.03,30.04,373600.0,22.5199,22.5649,22.5049,22.5124,373600.0
2011-06-24 12:20:00,30.04,30.08,29.98,30.03,367100.0,22.5124,22.5424,22.4674,22.5049,367100.0
2011-06-24 12:30:00,30.03,30.06,29.98,30.05,267200.0,22.5049,22.5274,22.4674,22.5199,267200.0
2011-06-24 12:40:00,30.06,30.06,29.98,30.05,395500.0,22.5274,22.5274,22.4674,22.5199,395500.0
2011-06-24 12:50:00,30.05,30.06,29.93,29.96,366200.0,22.5199,22.5274,22.43,22.4525,366200.0
2011-06-24 13:00:00,29.95,29.96,29.83,29.86,335800.0,22.445,22.4525,22.355,22.3775,335800.0
2011-06-24 13:10:00,29.86,29.87,29.7,29.7,633700.0,22.3775,22.385,22.2576,22.2576,633700.0
2011-06-24 13:20:00,29.71,29.81,29.68,29.81,384400.0,22.2651,22.34,22.2426,22.34,384400.0
2011-06-24 13:30:00,29.8,29.92,29.79,29.88,444500.0,22.3325,22.4225,22.3251,22.3925,444500.0
2011-06-24 13:40:00,29.88,29.92,29.84,29.87,453300.0,22.3925,22.4225,22.3625,22.385,453300.0
2011-06-24 13:50:00,29.87,29.9,29.82,29.85,268100.0,22.385,22.4075,22.3475,22.37,268100.0
2011-06-24 14:00:00,29.85,29.87,29.79,29.87,270000.0,22.37,22.385,22.3251,22.385,270000.0
2011-06-24 14:10:00,29.86,29.91,29.83,29.88,457800.0,22.3775,22.415,22.355,22.3925,457800.0
2011-06-24 14:20:00,29.88,30.0,29.87,29.96,608600.0,22.3925,22.4824,22.385,22.4525,608600.0
2011-06-24 14:30:00,29.97,30.0,29.9,29.93,359000.0,22.4599,22.4824,22.4075,22.43,359000.0
2011-06-24 14:40:00,29.93,30.08,29.89,29.97,557500.0,22.43,22.5424,22.4,22.4599,557500.0
2011-06-24 14:50:00,29.97,30.03,29.93,29.96,366400.0,22.4599,22.5049,22.43,22.4525,366400.0
2011-06-24 15:00:00,29.97,29.98,29.93,29.94,351300.0,22.4599,22.4674,22.43,22.4375,351300.0
2011-06-24 15:10:00,29.94,30.07,29.92,30.0,548700.0,22.4375,22.5349,22.4225,22.4824,548700.0
2011-06-24 15:20:00,30.0,30.04,29.98,29.99,632000.0,22.4824,22.5124,22.4674,22.4749,632000.0
2011-06-24 15:30:00,29.99,30.13,29.99,30.04,989500.0,22.4749,22.5799,22.4749,22.5124,989500.0
2011-06-24 15:40:00,30.04,30.17,29.92,29.92,2617100.0,22.5124,22.6098,22.4225,22.4225,2617100.0
2011-06-24 15:50:00,29.92,30.0,29.66,29.89,4957900.0,22.4225,22.4824,22.2276,22.4,4957900.0
2011-06-27 09:30:00,29.72,29.8,29.6,29.7,607200.0,22.2726,22.3325,22.1827,22.2576,607200.0
2011-06-27 09:40:00,29.7,29.89,29.68,29.83,562500.0,22.2576,22.4,22.2426,22.355,562500.0
2011-06-27 09:50:00,29.82,29.92,29.79,29.8,459000.0,22.3475,22.4225,22.3251,22.3325,459000.0
2011-06-27 10:00:00,29.81,29.89,29.79,29.84,766400.0,22.34,22.4,22.3251,22.3625,766400.0
2011-06-27 10:10:00,29.85,30.08,29.82,30.08,533000.0,22.37,22.5424,22.3475,22.5424,533000.0
2011-06-27 10:20:00,30.08,30.21,30.01,30.21,748500.0,22.5424,22.6398,22.4899,22.6398,748500.0
2011-06-27 10:30:00,30.21,30.23,29.87,29.92,516000.0,22.6398,22.6548,22.385,22.4225,516000.0
2011-06-27 10:40:00,29.92,30.01,29.85,29.96,455600.0,22.4225,22.4899,22.37,22.4525,455600.0
2011-06-27 10:50:00,29.97,29.97,29.9,29.95,270900.0,22.4599,22.4599,22.4075,22.445,270900.0
2011-06-27 11:00:00,29.95,30.0,29.88,29.9,308100.0,22.445,22.4824,22.3925,22.4075,308100.0
2011-06-27 11:10:00,29.89,29.91,29.8,29.9,324300.0,22.4,22.415,22.3325,22.4075,324300.0
2011-06-27 11:20:00,29.9,30.0,29.88,29.97,222700.0,22.4075,22.4824,22.3925,22.4599,222700.0
2011-06-27 11:30:00,29.96,30.01,29.92,29.98,444100.0,22.4525,22.4899,22.4225,22.4674,444100.0
2011-06-27 11:40:00,29.98,29.99,29.93,29.95,277200.0,22.4674,22.4749,22.43,22.445,277200.0
2011-06-27 11:50:00,29.95,30.01,29.95,30.01,323800.0,22.445,22.4899,22.445,22.4899,323800.0
2011-06-27 12:00:00,30.01,30.09,30.0,30.06,323900.0,22.4899,22.5499,22.4824,22.5274,323900.0
2011-06-27 12:10:00,30.06,30.12,30.03,30.05,166800.0,22.5274,22.5724,22.5049,22.5199,166800.0
2011-06-27 12:20:00,30.04,30.13,30.04,30.12,183000.0,22.5124,22.5799,22.5124,22.5724,183000.0
2011-06-27 12:30:00,30.12,30.15,30.11,30.14,247400.0,22.5724,22.5948,22.5649,22.5874,247400.0
2011-06-27 12:40:00,30.14,30.18,30.12,30.15,154000.0,22.5874,22.6173,22.5724,22.5948,154000.0
2011-06-27 12:50:00,30.15,30.18,30.13,30.15,138400.0,22.5948,22.6173,22.5799,22.5948,138400.0
2011-06-27 13:00:00,30.14,30.18,30.11,30.13,127500.0,22.5874,22.6173,22.5649,22.5799,127500.0
2011-06-27 13:10:00,30.14,30.18,30.09,30.17,111600.0,22.5874,22.6173,22.5499,22.6098,111600.0
2011-06-27 13:20:00,30.17,30.19,30.14,30.16,246300.0,22.6098,22.6248,22.5874,22.6023,246300.0
2011-06-27 13:30:00,30.17,30.2,30.15,30.18,194500.0,22.6098,22.6323,22.5948,22.6173,194500.0
2011-06-27 13:40:00,30.18,30.27,30.18,30.27,249700.0,22.6173,22.6848,22.6173,22.6848,249700.0
2011-06-27 13:50:00,30.27,30.28,30.19,30.22,292800.0,22.6848,22.6923,22.6248,22.6473,292800.0
2011-06-27 14:00:00,30.22,30.27,30.21,30.25,210100.0,22.6473,22.6848,22.6398,22.6698,210100.0
2011-06-27 14:10:00,30.25,30.28,30.23,30.28,179500.0,22.6698,22.6923,22.6548,22.6923,179500.0
2011-06-27 14:20:00,30.27,30.35,30.27,30.33,383700.0,22.6848,22.7447,22.6848,22.7297,383700.0
2011-06-27 14:30:00,30.33,30.42,30.33,30.37,513100.0,22.7297,22.7972,22.7297,22.7597,513100.0
2011-06-27 14:40:00,30.37,30.41,30.35,30.39,402000.0,22.7597,22.7897,22.7447,22.7747,402000.0
2011-06-27 14:50:00,30.39,30.42,30.37,30.39,288800.0,22.7747,22.7972,22.7597,22.7747,288800.0
2011-06-27 15:00:00,30.39,30.41,30.37,30.41,595600.0,22.7747,22.7897,22.7597,22.7897,595600.0
2011-06-27 15:10:00,30.42,30.46,30.37,30.39,254900.0,22.7972,22.8272,22.7597,22.7747,254900.0
2011-06-27 15:20:00,30.39,30.43,30.38,30.39,378500.0,22.7747,22.8047,22.7672,22.7747,378500.0
2011-06-27 15:30:00,30.38,30.39,30.31,30.34,336700.0,22.7672,22.7747,22.7148,22.7372,336700.0
2011-06-27 15:40:00,30.34,30.37,30.3,30.31,429100.0,22.7372,22.7597,22.7073,22.7148,429100.0
2011-06-27 15:50:00,30.31,30.32,30.23,30.24,1123400.0,22.7148,22.7222,22.6548,22.6623,1123400.0
2011-06-28 09:30:00,30.23,30.47,30.2,30.46,379400.0,22.6548,22.8347,22.6323,22.8272,379400.0
2011-06-28 09:40:00,30.46,30.47,30.3,30.31,329400.0,22.8272,22.8347,22.7073,22.7148,329400.0
2011-06-28 09:50:00,30.31,30.35,30.24,30.3,738600.0,22.7148,22.7447,22.6623,22.7073,738600.0
2011-06-28 10:00:00,30.3,30.33,30.22,30.29,477400.0,22.7073,22.7297,22.6473,22.6998,477400.0
2011-06-28 10:10:00,30.29,30.31,30.24,30.25,233800.0,22.6998,22.7148,22.6623,22.6698,233800.0
2011-06-28 10:20:00,30.25,30.34,30.24,30.3,444800.0,22.6698,22.7372,22.6623,22.7073,444800.0
2011-06-28 10:30:00,30.3,30.33,30.2,30.28,372500.0,22.7073,22.7297,22.6323,22.6923,372500.0
2011-06-28 10:40:00,30.27,30.38,30.27,30.35,254600.0,22.6848,22.7672,22.6848,22.7447,254600.0
2011-06-28 10:50:00,30.35,30.4,30.33,30.35,134400.0,22.7447,22.7822,22.7297,22.7447,134400.0
2011-06-28 11:00:00,30.35,30.35,30.18,30.25,499500.0,22.7447,22.7447,22.6173,22.6698,499500.0
2011-06-28 11:10:00,30.25,30.33,30.23,30.3,363400.0,22.6698,22.7297,22.6548,22.7073,363400.0
2011-06-28 11:20:00,30.3,30.35,30.27,30.3,143000.0,22.7073,22.7447,22.6848,22.7073,143000.0
2011-06-28 11:30:00,30.3,30.37,30.29,30.29,127400.0,22.7073,22.7597,22.6998,22.6998,127400.0
2011-06-28 11:40:00,30.29,30.33,30.27,30.29,209000.0,22.6998,22.7297,22.6848,22.6998,209000.0
2011-06-28 11:50:00,30.29,30.31,30.26,30.31,158700.0,22.6998,22.7148,22.6773,22.7148,158700.0
2011-06-28 12:00:00,30.32,30.38,30.28,30.3,267000.0,22.7222,22.7672,22.6923,22.7073,267000.0
2011-06-28 12:10:00,30.3,30.45,30.3,30.44,189200.0,22.7073,22.8197,22.7073,22.8122,189200.0
2011-06-28 12:20:00,30.44,30.47,30.42,30.43,198200.0,22.8122,22.8347,22.7972,22.8047,198200.0
2011-06-28 12:30:00,30.42,30.5,30.38,30.47,212900.0,22.7972,22.8571,22.7672,22.8347,212900.0
2011-06-28 12:40:00,30.48,30.5,30.46,30.49,118500.0,22.8422,22.8571,22.8272,22.8496,118500.0
2011-06-28 12:50:00,30.49,30.58,30.49,30.56,205600.0,22.8496,22.9171,22.8496,22.9021,205600.0
2011-06-28 13:00:00,30.56,30.65,30.56,30.59,178600.0,22.9021,22.9696,22.9021,22.9246,178600.0
2011-06-28 13:10:00,30.59,30.59,30.52,30.56,195400.0,22.9246,22.9246,22.8721,22.9021,195400.0
2011-06-28 13:20:00,30.56,30.68,30.54,30.66,272300.0,22.9021,22.992,22.8871,22.977,272300.0
2011-06-28 13:30:00,30.67,30.73,30.67,30.68,229500.0,22.9845,23.0295,22.9845,22.992,229500.0
2011-06-28 13:40:00,30.68,30.72,30.63,30.68,108200.0,22.992,23.022,22.9546,22.992,108200.0
2011-06-28 13:50:00,30.68,30.72,30.64,30.72,205300.0,22.992,23.022,22.9621,23.022,205300.0
2011-06-28 14:00:00,30.72,30.74,30.67,30.68,247300.0,23.022,23.037,22.9845,22.992,247300.0
2011-06-28 14:10:00,30.69,30.7,30.61,30.67,182900.0,22.9995,23.007,22.9396,22.9845,182900.0
2011-06-28 14:20:00,30.66,30.72,30.66,30.72,89000.0,22.977,23.022,22.977,23.022,89000.0
2011-06-28 14:30:00,30.71,30.77,30.71,30.76,211200.0,23.0145,23.0595,23.0145,23.052,211200.0
2011-06-28 14:40:00,30.75,30.79,30.71,30.72,270200.0,23.0445,23.0745,23.0145,23.022,270200.0
2011-06-28 14:50:00,30.72,30.77,30.7,30.76,257800.0,23.022,23.0595,23.007,23.052,257800.0
2011-06-28 15:00:00,30.76,30.77,30.66,30.68,134800.0,23.052,23.0595,22.977,22.992,134800.0
2011-06-28 15:10:00,30.67,30.68,30.58,30.64,181000.0,22.9845,22.992,22.9171,22.9621,181000.0
2011-06-28 15:20:00,30.63,30.67,30.61,30.61,458400.0,22.9546,22.9845,22.9396,22.9396,458400.0
2011-06-28 15:30:00,30.6,30.61,30.49,30.49,476900.0,22.9321,22.9396,22.8496,22.8496,476900.0
2011-06-28 15:40:00,30.49,30.54,30.47,30.5,937700.0,22.8496,22.8871,22.8347,22.8571,937700.0
2011-06-28 15:50:00,30.49,30.52,30.49,30.5,910500.0,22.8496,22.8721,22.8496,22.8571,910500.0
2011-06-29 09:30:00,30.79,30.79,30.47,30.55,387400.0,23.0745,23.0745,22.8347,22.8946,387400.0
2011-06-29 09:40:00,30.55,30.62,30.46,30.51,370200.0,22.8946,22.9471,22.8272,22.8646,370200.0
2011-06-29 09:50:00,30.51,30.54,30.32,30.39,837900.0,22.8646,22.8871,22.7222,22.7747,837900.0
2011-06-29 10:00:00,30.39,30.41,30.25,30.32,311700.0,22.7747,22.7897,22.6698,22.7222,311700.0
2011-06-29 10:10:00,30.32,30.47,30.32,30.41,263700.0,22.7222,22.8347,22.7222,22.7897,263700.0
2011-06-29 10:20:00,30.41,30.45,30.38,30.45,288000.0,22.7897,22.8197,22.7672,22.8197,288000.0
2011-06-29 10:30:00,30.45,30.57,30.41,30.55,336100.0,22.8197,22.9096,22.7897,22.8946,336100.0
2011-06-29 10:40:00,30.55,30.64,30.54,30.58,448900.0,22.8946,22.9621,22.8871,22.9171,448900.0
2011-06-29 10:50:00,30.58,30.64,30.54,30.59,326300.0,22.9171,22.9621,22.8871,22.9246,326300.0
2011-06-29 11:00:00,30.6,30.64,30.54,30.55,295000.0,22.9321,22.9621,22.8871,22.8946,295000.0
2011-06-29 11:10:00,30.54,30.56,30.51,30.55,288900.0,22.8871,22.9021,22.8646,22.8946,288900.0
2011-06-29 11:20:00,30.54,30.59,30.42,30.47,207600.0,22.8871,22.9246,22.7972,22.8347,207600.0
2011-06-29 11:30:00,30.47,30.48,30.39,30.46,279000.0,22.8347,22.8422,22.7747,22.8272,279000.0
2011-06-29 11:40:00,30.46,30.51,30.45,30.47,161400.0,22.8272,22.8646,22.8197,22.8347,161400.0
2011-06-29 11:50:00,30.46,30.54,30.46,30.52,192400.0,22.8272,22.8871,22.8272,22.8721,192400.0
2011-06-29 12:00:00,30.52,30.55,30.51,30.52,227000.0,22.8721,22.8946,22.8646,22.8721,227000.0
2011-06-29 12:10:00,30.52,30.55,30.51,30.52,189100.0,22.8721,22.8946,22.8646,22.8721,189100.0
2011-06-29 12:20:00,30.53,30.55,30.49,30.5,145000.0,22.8796,22.8946,22.8496,22.8571,145000.0
2011-06-29 12:30:00,30.5,30.5,30.43,30.43,153600.0,22.8571,22.8571,22.8047,22.8047,153600.0
2011-06-29 12:40:00,30.43,30.52,30.42,30.52,207000.0,22.8047,22.8721,22.7972,22.8721,207000.0
2011-06-29 12:50:00,30.51,30.53,30.49,30.5,90900.0,22.8646,22.8796,22.8496,22.8571,90900.0
2011-06-29 13:00:00,30.5,30.51,30.47,30.49,226600.0,22.8571,22.8646,22.8347,22.8496,226600.0
2011-06-29 13:10:00,30.48,30.52,30.45,30.5,396700.0,22.8422,22.8721,22.8197,22.8571,396700.0
2011-06-29 13:20:00,30.5,30.52,30.46,30.49,209900.0,22.8571,22.8721,22.8272,22.8496,209900.0
2011-06-29 13:30:00,30.49,30.5,30.42,30.43,475800.0,22.8496,22.8571,22.7972,22.8047,475800.0
2011-06-29 13:40:00,30.44,30.53,30.43,30.51,451400.0,22.8122,22.8796,22.8047,22.8646,451400.0
2011-06-29 13:50:00,30.52,30.52,30.41,30.42,219100.0,22.8721,22.8721,22.7897,22.7972,219100.0
2011-06-29 14:00:00,30.42,30.42,30.33,30.35,257800.0,22.7972,22.7972,22.7297,22.7447,257800.0
2011-06-29 14:10:00,30.35,30.38,30.3,30.38,144600.0,22.7447,22.7672,22.7073,22.7672,144600.0
2011-06-29 14:20:00,30.37,30.38,30.25,30.3,221400.0,22.7597,22.7672,22.6698,22.7073,221400.0
2011-06-29 14:30:00,30.3,30.33,30.27,30.3,255700.0,22.7073,22.7297,22.6848,22.7073,255700.0
2011-06-29 14:40:00,30.3,30.33,30.26,30.27,296200.0,22.7073,22.7297,22.6773,22.6848,296200.0
2011-06-29 14:50:00,30.28,30.38,30.27,30.37,216700.0,22.6923,22.7672,22.6848,22.7597,216700.0
2011-06-29 15:00:00,30.38,30.39,30.33,30.34,142200.0,22.7672,22.7747,22.7297,22.7372,142200.0
2011-06-29 15:10:00,30.34,30.36,30.26,30.31,299000.0,22.7372,22.7522,22.6773,22.7148,299000.0
2011-06-29 15:20:00,30.31,30.35,30.25,30.33,422100.0,22.7148,22.7447,22.6698,22.7297,422100.0
2011-06-29 15:30:00,30.33,30.33,30.29,30.32,228400.0,22.7297,22.7297,22.6998,22.7222,228400.0
2011-06-29 15:40:00,30.31,30.37,30.29,30.31,574600.0,22.7148,22.7597,22.6998,22.7148,574600.0
2011-06-29 15:50:00,30.31,30.38,30.3,30.3,1246400.0,22.7148,22.7672,22.7073,22.7073,1246400.0
2011-06-30 09:30:00,30.23,30.49,30.23,30.32,357800.0,22.6548,22.8496,22.6548,22.7222,357800.0
2011-06-30 09:40:00,30.31,30.39,30.27,30.29,898200.0,22.7148,22.7747,22.6848,22.6998,898200.0
2011-06-30 09:50:00,30.3,30.32,30.22,30.25,552800.0,22.7073,22.7222,22.6473,22.6698,552800.0
2011-06-30 10:00:00,30.25,30.34,30.24,30.28,517800.0,22.6698,22.7372,22.6623,22.6923,517800.0
2011-06-30 10:10:00,30.29,30.34,30.28,30.33,359400.0,22.6998,22.7372,22.6923,22.7297,359400.0
2011-06-30 10:20:00,30.34,30.52,30.33,30.46,821600.0,22.7372,22.8721,22.7297,22.8272,821600.0
2011-06-30 10:30:00,30.47,30.56,30.44,30.45,734500.0,22.8347,22.9021,22.8122,22.8197,734500.0
2011-06-30 10:40:00,30.45,30.48,30.36,30.37,351800.0,22.8197,22.8422,22.7522,22.7597,351800.0
2011-06-30 10:50:00,30.37,30.41,30.31,30.38,539100.0,22.7597,22.7897,22.7148,22.7672,539100.0
2011-06-30 11:00:00,30.38,30.43,30.37,30.4,840000.0,22.7672,22.8047,22.7597,22.7822,840000.0
2011-06-30 11:10:00,30.4,30.42,30.35,30.4,540900.0,22.7822,22.7972,22.7447,22.7822,540900.0
2011-06-30 11:20:00,30.39,30.4,30.38,30.38,255600.0,22.7747,22.7822,22.7672,22.7672,255600.0
2011-06-30 11:30:00,30.37,30.4,30.33,30.37,327200.0,22.7597,22.7822,22.7297,22.7597,327200.0
2011-06-30 11:40:00,30.37,30.38,30.32,30.34,345000.0,22.7597,22.7672,22.7222,22.7372,345000.0
2011-06-30 11:50:00,30.34,30.38,30.34,30.36,215200.0,22.7372,22.7672,22.7372,22.7522,215200.0
2011-06-30 12:00:00,30.36,30.4,30.34,30.34,246600.0,22.7522,22.7822,22.7372,22.7372,246600.0
2011-06-30 12:10:00,30.34,30.38,30.32,30.34,224700.0,22.7372,22.7672,22.7222,22.7372,224700.0
2011-06-30 12:20:00,30.33,30.36,30.31,30.34,176400.0,22.7297,22.7522,22.7148,22.7372,176400.0
2011-06-30 12:30:00,30.34,30.36,30.33,30.35,149700.0,22.7372,22.7522,22.7297,22.7447,149700.0
2011-06-30 12:40:00,30.34,30.36,30.33,30.34,265900.0,22.7372,22.7522,22.7297,22.7372,265900.0
2011-06-30 12:50:00,30.33,30.36,30.33,30.35,144600.0,22.7297,22.7522,22.7297,22.7447,144600.0
2011-06-30 13:00:00,30.35,30.37,30.34,30.37,157800.0,22.7447,22.7597,22.7372,22.7597,157800.0
2011-06-30 13:10:00,30.37,30.39,30.35,30.36,141000.0,22.7597,22.7747,22.7447,22.7522,141000.0
2011-06-30 13:20:00,30.36,30.39,30.32,30.35,243800.0,22.7522,22.7747,22.7222,22.7447,243800.0
2011-06-30 13:30:00,30.35,30.37,30.31,30.36,165400.0,22.7447,22.7597,22.7148,22.7522,165400.0
2011-06-30 13:40:00,30.36,30.38,30.33,30.35,274700.0,22.7522,22.7672,22.7297,22.7447,274700.0
2011-06-30 13:50:00,30.35,30.4,30.33,30.34,362900.0,22.7447,22.7822,22.7297,22.7372,362900.0
2011-06-30 14:00:00,30.33,30.38,30.26,30.3,338200.0,22.7297,22.7672,22.6773,22.7073,338200.0
2011-06-30 14:10:00,30.3,30.4,30.3,30.4,340400.0,22.7073,22.7822,22.7073,22.7822,340400.0
2011-06-30 14:20:00,30.4,30.43,30.35,30.37,284700.0,22.7822,22.8047,22.7447,22.7597,284700.0
2011-06-30 14:30:00,30.36,30.38,30.34,30.36,589900.0,22.7522,22.7672,22.7372,22.7522,589900.0
2011-06-30 14:40:00,30.36,30.4,30.36,30.36,301900.0,22.7522,22.7822,22.7522,22.7522,301900.0
2011-06-30 14:50:00,30.35,30.4,30.34,30.37,1173900.0,22.7447,22.7822,22.7372,22.7597,1173900.0
2011-06-30 15:00:00,30.37,30.4,30.35,30.37,450000.0,22.7597,22.7822,22.7447,22.7597,450000.0
2011-06-30 15:10:00,30.38,30.4,30.34,30.35,1090700.0,22.7672,22.7822,22.7372,22.7447,1090700.0
2011-06-30 15:20:00,30.36,30.39,30.35,30.39,355200.0,22.7522,22.7747,22.7447,22.7747,355200.0
2011-06-30 15:30:00,30.39,30.4,30.35,30.38,635600.0,22.7747,22.7822,22.7447,22.7672,635600.0
2011-06-30 15:40:00,30.38,30.4,30.36,30.37,459500.0,22.7672,22.7822,22.7522,22.7597,459500.0
2011-06-30 15:50:00,30.37,30.39,30.34,30.38,902300.0,22.7597,22.7747,22.7372,22.7672,902300.0
2011-07-01 09:30:00,30.26,30.36,29.92,30.14,442300.0,22.6773,22.7522,22.4225,22.5874,442300.0
2011-07-01 09:40:00,30.15,30.44,30.14,30.4,539500.0,22.5948,22.8122,22.5874,22.7822,539500.0
2011-07-01 09:50:00,30.4,30.5,30.35,30.47,419900.0,22.7822,22.8571,22.7447,22.8347,419900.0
2011-07-01 10:00:00,30.47,30.86,30.46,30.72,1041100.0,22.8347,23.1269,22.8272,23.022,1041100.0
2011-07-01 10:10:00,30.72,30.79,30.66,30.68,468200.0,23.022,23.0745,22.977,22.992,468200.0
2011-07-01 10:20:00,30.69,30.74,30.48,30.48,519700.0,22.9995,23.037,22.8422,22.8422,519700.0
2011-07-01 10:30:00,30.48,30.73,30.48,30.64,988200.0,22.8422,23.0295,22.8422,22.9621,988200.0
2011-07-01 10:40:00,30.64,30.74,30.16,30.36,1980800.0,22.9621,23.037,22.6023,22.7522,1980800.0
2011-07-01 10:50:00,30.36,30.58,30.26,30.37,1443500.0,22.7522,22.9171,22.6773,22.7597,1443500.0
2011-07-01 11:00:00,30.38,30.56,30.37,30.39,609300.0,22.7672,22.9021,22.7597,22.7747,609300.0
2011-07-01 11:10:00,30.4,30.41,30.37,30.38,478800.0,22.7822,22.7897,22.7597,22.7672,478800.0
2011-07-01 11:20:00,30.39,30.39,30.21,30.38,551300.0,22.7747,22.7747,22.6398,22.7672,551300.0
2011-07-01 11:30:00,30.38,30.5,30.37,30.43,334400.0,22.7672,22.8571,22.7597,22.8047,334400.0
2011-07-01 11:40:00,30.44,30.49,30.42,30.46,188800.0,22.8122,22.8496,22.7972,22.8272,188800.0
2011-07-01 11:50:00,30.47,30.51,30.43,30.5,192400.0,22.8347,22.8646,22.8047,22.8571,192400.0
2011-07-01 12:00:00,30.5,30.52,30.42,30.5,365600.0,22.8571,22.8721,22.7972,22.8571,365600.0
2011-07-01 12:10:00,30.5,30.55,30.47,30.52,248400.0,22.8571,22.8946,22.8347,22.8721,248400.0
2011-07-01 12:20:00,30.52,30.69,30.52,30.67,345500.0,22.8721,22.9995,22.8721,22.9845,345500.0
2011-07-01 12:30:00,30.67,30.74,30.64,30.73,142300.0,22.9845,23.037,22.9621,23.0295,142300.0
2011-07-01 12:40:00,30.74,30.74,30.61,30.62,205100.0,23.037,23.037,22.9396,22.9471,205100.0
2011-07-01 12:50:00,30.62,30.66,30.57,30.62,267000.0,22.9471,22.977,22.9096,22.9471,267000.0
2011-07-01 13:00:00,30.62,30.62,30.49,30.56,233300.0,22.9471,22.9471,22.8496,22.9021,233300.0
2011-07-01 13:10:00,30.57,30.69,30.54,30.66,189500.0,22.9096,22.9995,22.8871,22.977,189500.0
2011-07-01 13:20:00,30.65,30.76,30.65,30.76,197200.0,22.9696,23.052,22.9696,23.052,197200.0
2011-07-01 13:30:00,30.75,30.77,30.67,30.7,418900.0,23.0445,23.0595,22.9845,23.007,418900.0
2011-07-01 13:40:00,30.7,30.7,30.62,30.62,254300.0,23.007,23.007,22.9471,22.9471,254300.0
2011-07-01 13:50:00,30.62,30.69,30.61,30.65,140800.0,22.9471,22.9995,22.9396,22.9696,140800.0
2011-07-01 14:00:00,30.65,30.68,30.48,30.49,441900.0,22.9696,22.992,22.8422,22.8496,441900.0
2011-07-01 14:10:00,30.49,30.49,30.4,30.44,324300.0,22.8496,22.8496,22.7822,22.8122,324300.0
2011-07-01 14:20:00,30.43,30.5,30.4,30.49,144200.0,22.8047,22.8571,22.7822,22.8496,144200.0
2011-07-01 14:30:00,30.49,30.55,30.48,30.52,180500.0,22.8496,22.8946,22.8422,22.8721,180500.0
2011-07-01 14:40:00,30.52,30.64,30.51,30.63,303400.0,22.8721,22.9621,22.8646,22.9546,303400.0
2011-07-01 14:50:00,30.63,30.65,30.53,30.56,331100.0,22.9546,22.9696,22.8796,22.9021,331100.0
2011-07-01 15:00:00,30.56,30.61,30.53,30.56,166700.0,22.9021,22.9396,22.8796,22.9021,166700.0
2011-07-01 15:10:00,30.56,30.61,30.55,30.6,218400.0,22.9021,22.9396,22.8946,22.9321,218400.0
2011-07-01 15:20:00,30.6,30.63,30.56,30.6,200600.0,22.9321,22.9546,22.9021,22.9321,200600.0
2011-07-01 15:30:00,30.6,30.66,30.58,30.6,448800.0,22.9321,22.977,22.9171,22.9321,448800.0
2011-07-01 15:40:00,30.6,30.7,30.59,30.65,471700.0,22.9321,23.007,22.9246,22.9696,471700.0
2011-07-01 15:50:00,30.65,30.66,30.57,30.59,550100.0,22.9696,22.977,22.9096,22.9246,550100.0
2011-07-05 09:30:00,30.87,30.88,30.58,30.82,729100.0,23.1344,23.1419,22.9171,23.097,729100.0
2011-07-05 09:40:00,30.81,30.95,30.79,30.93,312200.0,23.0895,23.1944,23.0745,23.1794,312200.0
2011-07-05 09:50:00,30.94,31.1,30.9,31.07,369600.0,23.1869,23.3068,23.1569,23.2843,369600.0
2011-07-05 10:00:00,31.07,31.35,31.03,31.22,440000.0,23.2843,23.4941,23.2543,23.3967,440000.0
2011-07-05 10:10:00,31.23,31.36,31.17,31.17,407400.0,23.4042,23.5016,23.3592,23.3592,407400.0
2011-07-05 10:20:00,31.18,31.19,31.0,31.04,451700.0,23.3667,23.3742,23.2318,23.2618,451700.0
2011-07-05 10:30:00,31.03,31.13,31.03,31.11,189900.0,23.2543,23.3293,23.2543,23.3143,189900.0
2011-07-05 10:40:00,31.11,31.21,31.09,31.1,246900.0,23.3143,23.3892,23.2993,23.3068,246900.0
2011-07-05 10:50:00,31.11,31.13,31.0,31.03,137700.0,23.3143,23.3293,23.2318,23.2543,137700.0
2011-07-05 11:00:00,31.03,31.06,30.86,30.95,180500.0,23.2543,23.2768,23.1269,23.1944,180500.0
2011-07-05 11:10:00,30.95,31.08,30.95,31.08,82200.0,23.1944,23.2918,23.1944,23.2918,82200.0
2011-07-05 11:20:00,31.08,31.21,31.04,31.18,305300.0,23.2918,23.3892,23.2618,23.3667,305300.0
2011-07-05 11:30:00,31.18,31.2,31.06,31.06,238500.0,23.3667,23.3817,23.2768,23.2768,238500.0
2011-07-05 11:40:00,31.06,31.07,30.97,31.07,171800.0,23.2768,23.2843,23.2094,23.2843,171800.0
2011-07-05 11:50:00,31.07,31.07,30.92,30.94,92700.0,23.2843,23.2843,23.1719,23.1869,92700.0
2011-07-05 12:00:00,30.94,30.99,30.94,30.98,105800.0,23.1869,23.2244,23.1869,23.2169,105800.0
2011-07-05 12:10:00,30.98,31.0,30.92,30.97,72000.0,23.2169,23.2318,23.1719,23.2094,72000.0
2011-07-05 12:20:00,30.97,30.99,30.93,30.98,84500.0,23.2094,23.2244,23.1794,23.2169,84500.0
2011-07-05 12:30:00,30.98,31.0,30.97,31.0,57100.0,23.2169,23.2318,23.2094,23.2318,57100.0
2011-07-05 12:40:00,31.0,31.1,30.99,31.09,160400.0,23.2318,23.3068,23.2244,23.2993,160400.0
2011-07-05 12:50:00,31.09,31.16,31.08,31.15,207100.0,23.2993,23.3518,23.2918,23.3443,207100.0
2011-07-05 13:00:00,31.15,31.19,31.14,31.19,95900.0,23.3443,23.3742,23.3368,23.3742,95900.0
2011-07-05 13:10:00,31.19,31.21,31.17,31.17,189400.0,23.3742,23.3892,23.3592,23.3592,189400.0
2011-07-05 13:20:00,31.18,31.18,31.09,31.1,142100.0,23.3667,23.3667,23.2993,23.3068,142100.0
2011-07-05 13:30:00,31.1,31.13,31.1,31.12,101400.0,23.3068,23.3293,23.3068,23.3218,101400.0
2011-07-05 13:40:00,31.12,31.12,31.1,31.12,94400.0,23.3218,23.3218,23.3068,23.3218,94400.0
2011-07-05 13:50:00,31.12,31.18,31.08,31.14,187300.0,23.3218,23.3667,23.2918,23.3368,187300.0
2011-07-05 14:00:00,31.14,31.15,31.0,31.03,301700.0,23.3368,23.3443,23.2318,23.2543,301700.0
2011-07-05 14:10:00,31.03,31.07,30.98,30.98,101900.0,23.2543,23.2843,23.2169,23.2169,101900.0
2011-07-05 14:20:00,30.98,30.98,30.89,30.93,157700.0,23.2169,23.2169,23.1494,23.1794,157700.0
2011-07-05 14:30:00,30.92,31.0,30.9,30.99,105100.0,23.1719,23.2318,23.1569,23.2244,105100.0
2011-07-05 14:40:00,30.98,31.01,30.93,30.94,165500.0,23.2169,23.2393,23.1794,23.1869,165500.0
2011-07-05 14:50:00,30.94,30.98,30.91,30.98,132700.0,23.1869,23.2169,23.1644,23.2169,132700.0
2011-07-05 15:00:00,30.98,30.98,30.92,30.97,103300.0,23.2169,23.2169,23.1719,23.2094,103300.0
2011-07-05 15:10:00,30.96,30.98,30.9,30.97,178800.0,23.2019,23.2169,23.1569,23.2094,178800.0
2011-07-05 15:20:00,30.97,30.99,30.94,30.99,112600.0,23.2094,23.2244,23.1869,23.2244,112600.0
2011-07-05 15:30:00,30.99,31.0,30.94,30.96,255500.0,23.2244,23.2318,23.1869,23.2019,255500.0
2011-07-05 15:40:00,30.94,30.96,30.88,30.89,374600.0,23.1869,23.2019,23.1419,23.1494,374600.0
2011-07-05 15:50:00,30.88,30.89,30.83,30.85,497200.0,23.1419,23.1494,23.1044,23.1194,497200.0
2011-07-06 09:30:00,31.37,31.53,31.32,31.41,1156500.0,23.5091,23.629,23.4717,23.5391,1156500.0
2011-07-06 09:40:00,31.41,31.5,31.39,31.5,855300.0,23.5391,23.6066,23.5241,23.6066,855300.0
2011-07-06 09:50:00,31.49,31.5,31.44,31.48,386700.0,23.5991,23.6066,23.5616,23.5916,386700.0
2011-07-06 10:00:00,31.47,31.52,31.35,31.4,769200.0,23.5841,23.6215,23.4941,23.5316,769200.0
2011-07-06 10:10:00,31.4,31.4,31.21,31.24,553500.0,23.5316,23.5316,23.3892,23.4117,553500.0
2011-07-06 10:20:00,31.25,31.38,31.21,31.35,403400.0,23.4192,23.5166,23.3892,23.4941,403400.0
2011-07-06 10:30:00,31.35,31.35,31.27,31.35,218900.0,23.4941,23.4941,23.4342,23.4941,218900.0
2011-07-06 10:40:00,31.35,31.37,31.3,31.34,251500.0,23.4941,23.5091,23.4567,23.4866,251500.0
2011-07-06 10:50:00,31.33,31.41,31.33,31.41,279400.0,23.4792,23.5391,23.4792,23.5391,279400.0
2011-07-06 11:00:00,31.41,31.45,31.35,31.36,243200.0,23.5391,23.5691,23.4941,23.5016,243200.0
2011-07-06 11:10:00,31.36,31.42,31.31,31.38,441100.0,23.5016,23.5466,23.4642,23.5166,441100.0
2011-07-06 11:20:00,31.37,31.38,31.34,31.36,106700.0,23.5091,23.5166,23.4866,23.5016,106700.0
2011-07-06 11:30:00,31.36,31.37,31.3,31.34,229800.0,23.5016,23.5091,23.4567,23.4866,229800.0
2011-07-06 11:40:00,31.33,31.4,31.33,31.38,171800.0,23.4792,23.5316,23.4792,23.5166,171800.0
2011-07-06 11:50:00,31.38,31.51,31.37,31.5,505900.0,23.5166,23.614,23.5091,23.6066,505900.0
2011-07-06 12:00:00,31.51,31.55,31.41,31.46,232400.0,23.614,23.644,23.5391,23.5766,232400.0
2011-07-06 12:10:00,31.46,31.53,31.45,31.51,251100.0,23.5766,23.629,23.5691,23.614,251100.0
2011-07-06 12:20:00,31.51,31.54,31.49,31.52,167200.0,23.614,23.6365,23.5991,23.6215,167200.0
2011-07-06 12:30:00,31.52,31.56,31.5,31.55,99300.0,23.6215,23.6515,23.6066,23.644,99300.0
2011-07-06 12:40:00,31.56,31.56,31.5,31.54,91900.0,23.6515,23.6515,23.6066,23.6365,91900.0
2011-07-06 12:50:00,31.54,31.68,31.54,31.67,328300.0,23.6365,23.7414,23.6365,23.734,328300.0
2011-07-06 13:00:00,31.66,31.67,31.58,31.59,226600.0,23.7265,23.734,23.6665,23.674,226600.0
2011-07-06 13:10:00,31.58,31.6,31.49,31.5,391400.0,23.6665,23.6815,23.5991,23.6066,391400.0
2011-07-06 13:20:00,31.49,31.53,31.42,31.43,241900.0,23.5991,23.629,23.5466,23.5541,241900.0
2011-07-06 13:30:00,31.43,31.46,31.41,31.44,173000.0,23.5541,23.5766,23.5391,23.5616,173000.0
2011-07-06 13:40:00,31.44,31.47,31.4,31.41,181900.0,23.5616,23.5841,23.5316,23.5391,181900.0
2011-07-06 13:50:00,31.41,31.44,31.33,31.38,428700.0,23.5391,23.5616,23.4792,23.5166,428700.0
2011-07-06 14:00:00,31.38,31.39,31.3,31.32,306500.0,23.5166,23.5241,23.4567,23.4717,306500.0
2011-07-06 14:10:00,31.32,31.34,31.26,31.28,155600.0,23.4717,23.4866,23.4267,23.4417,155600.0
2011-07-06 14:20:00,31.29,31.31,31.21,31.27,283200.0,23.4492,23.4642,23.3892,23.4342,283200.0
2011-07-06 14:30:00,31.26,31.3,31.24,31.3,159900.0,23.4267,23.4567,23.4117,23.4567,159900.0
2011-07-06 14:40:00,31.3,31.36,31.28,31.32,201400.0,23.4567,23.5016,23.4417,23.4717,201400.0
2011-07-06 14:50:00,31.31,31.32,31.22,31.24,244900.0,23.4642,23.4717,23.3967,23.4117,244900.0
2011-07-06 15:00:00,31.23,31.3,31.2,31.27,201000.0,23.4042,23.4567,23.3817,23.4342,201000.0
2011-07-06 15:10:00,31.27,31.3,31.2,31.27,222900.0,23.4342,23.4567,23.3817,23.4342,222900.0
2011-07-06 15:20:00,31.27,31.27,31.2,31.21,310900.0,23.4342,23.4342,23.3817,23.3892,310900.0
2011-07-06 15:30:00,31.21,31.25,31.09,31.15,609300.0,23.3892,23.4192,23.2993,23.3443,609300.0
2011-07-06 15:40:00,31.15,31.23,31.1,31.14,493900.0,23.3443,23.4042,23.3068,23.3368,493900.0
2011-07-06 15:50:00,31.14,31.19,31.11,31.18,673300.0,23.3368,23.3742,23.3143,23.3667,673300.0
2011-07-07 09:30:00,31.79,31.95,31.65,31.89,908200.0,23.8239,23.9438,23.719,23.8988,908200.0
2011-07-07 09:40:00,31.89,31.9,31.76,31.83,754900.0,23.8988,23.9063,23.8014,23.8539,754900.0
2011-07-07 09:50:00,31.84,31.85,31.79,31.83,664400.0,23.8614,23.8688,23.8239,23.8539,664400.0
2011-07-07 10:00:00,31.84,31.95,31.83,31.89,497000.0,23.8614,23.9438,23.8539,23.8988,497000.0
2011-07-07 10:10:00,31.89,31.92,31.86,31.91,351600.0,23.8988,23.9213,23.8763,23.9138,351600.0
2011-07-07 10:20:00,31.91,31.91,31.84,31.89,414600.0,23.9138,23.9138,23.8614,23.8988,414600.0
2011-07-07 10:30:00,31.89,31.98,31.87,31.97,407700.0,23.8988,23.9663,23.8838,23.9588,407700.0
2011-07-07 10:40:00,31.96,31.99,31.93,31.96,442300.0,23.9513,23.9738,23.9288,23.9513,442300.0
2011-07-07 10:50:00,31.96,31.99,31.92,31.99,190600.0,23.9513,23.9738,23.9213,23.9738,190600.0
2011-07-07 11:00:00,31.98,32.08,31.96,32.05,693600.0,23.9663,24.0412,23.9513,24.0187,693600.0
2011-07-07 11:10:00,32.05,32.07,31.99,32.0,179800.0,24.0187,24.0337,23.9738,23.9813,179800.0
2011-07-07 11:20:00,32.0,32.0,31.9,31.94,431100.0,23.9813,23.9813,23.9063,23.9363,431100.0
2011-07-07 11:30:00,31.94,31.97,31.9,31.91,191500.0,23.9363,23.9588,23.9063,23.9138,191500.0
2011-07-07 11:40:00,31.92,31.94,31.91,31.94,85000.0,23.9213,23.9363,23.9138,23.9363,85000.0
2011-07-07 11:50:00,31.94,31.94,31.9,31.91,113100.0,23.9363,23.9363,23.9063,23.9138,113100.0
2011-07-07 12:00:00,31.91,31.91,31.84,31.85,381900.0,23.9138,23.9138,23.8614,23.8688,381900.0
2011-07-07 12:10:00,31.85,31.87,31.84,31.86,463400.0,23.8688,23.8838,23.8614,23.8763,463400.0
2011-07-07 12:20:00,31.86,31.86,31.84,31.86,128400.0,23.8763,23.8763,23.8614,23.8763,128400.0
2011-07-07 12:30:00,31.86,31.89,31.84,31.86,192900.0,23.8763,23.8988,23.8614,23.8763,192900.0
2011-07-07 12:40:00,31.87,31.93,31.86,31.93,242400.0,23.8838,23.9288,23.8763,23.9288,242400.0
2011-07-07 12:50:00,31.93,31.93,31.87,31.87,154000.0,23.9288,23.9288,23.8838,23.8838,154000.0
2011-07-07 13:00:00,31.87,31.88,31.84,31.85,147700.0,23.8838,23.8913,23.8614,23.8688,147700.0
2011-07-07 13:10:00,31.86,31.91,31.86,31.9,92900.0,23.8763,23.9138,23.8763,23.9063,92900.0
2011-07-07 13:20:00,31.91,31.91,31.86,31.87,102500.0,23.9138,23.9138,23.8763,23.8838,102500.0
2011-07-07 13:30:00,31.87,31.88,31.86,31.87,86300.0,23.8838,23.8913,23.8763,23.8838,86300.0
2011-07-07 13:40:00,31.87,31.9,31.85,31.85,148600.0,23.8838,23.9063,23.8688,23.8688,148600.0
2011-07-07 13:50:00,31.85,31.91,31.85,31.9,112700.0,23.8688,23.9138,23.8688,23.9063,112700.0
2011-07-07 14:00:00,31.91,31.92,31.9,31.92,62300.0,23.9138,23.9213,23.9063,23.9213,62300.0
2011-07-07 14:10:00,31.91,31.97,31.91,31.97,120700.0,23.9138,23.9588,23.9138,23.9588,120700.0
2011-07-07 14:20:00,31.97,32.04,31.97,32.01,431600.0,23.9588,24.0112,23.9588,23.9888,431600.0
2011-07-07 14:30:00,32.01,32.07,32.01,32.03,277000.0,23.9888,24.0337,23.9888,24.0037,277000.0
2011-07-07 14:40:00,32.03,32.06,32.02,32.06,173000.0,24.0037,24.0262,23.9962,24.0262,173000.0
2011-07-07 14:50:00,32.06,32.07,32.05,32.06,126800.0,24.0262,24.0337,24.0187,24.0262,126800.0
2011-07-07 15:00:00,32.06,32.07,32.04,32.05,205300.0,24.0262,24.0337,24.0112,24.0187,205300.0
2011-07-07 15:10:00,32.05,32.07,31.99,31.99,422600.0,24.0187,24.0337,23.9738,23.9738,422600.0
2011-07-07 15:20:00,31.99,32.0,31.88,31.88,351300.0,23.9738,23.9813,23.8913,23.8913,351300.0
2011-07-07 15:30:00,31.88,31.9,31.82,31.84,254000.0,23.8913,23.9063,23.8464,23.8614,254000.0
2011-07-07 15:40:00,31.84,31.88,31.77,31.77,600100.0,23.8614,23.8913,23.8089,23.8089,600100.0
2011-07-07 15:50:00,31.77,31.79,31.75,31.79,948400.0,23.8089,23.8239,23.7939,23.8239,948400.0
2011-07-08 09:30:00,31.25,31.44,31.16,31.43,554600.0,23.4192,23.5616,23.3518,23.5541,554600.0
2011-07-08 09:40:00,31.43,31.68,31.43,31.65,546800.0,23.5541,23.7414,23.5541,23.719,546800.0
2011-07-08 09:50:00,31.64,31.7,31.61,31.67,299400.0,23.7115,23.7564,23.689,23.734,299400.0
2011-07-08 10:00:00,31.67,31.69,31.53,31.57,349700.0,23.734,23.7489,23.629,23.659,349700.0
2011-07-08 10:10:00,31.56,31.63,31.5,31.52,172000.0,23.6515,23.704,23.6066,23.6215,172000.0
2011-07-08 10:20:00,31.52,31.59,31.45,31.53,200400.0,23.6215,23.674,23.5691,23.629,200400.0
2011-07-08 10:30:00,31.52,31.58,31.41,31.57,220600.0,23.6215,23.6665,23.5391,23.659,220600.0
2011-07-08 10:40:00,31.57,31.61,31.54,31.56,228500.0,23.659,23.689,23.6365,23.6515,228500.0
2011-07-08 10:50:00,31.56,31.56,31.5,31.53,154700.0,23.6515,23.6515,23.6066,23.629,154700.0
2011-07-08 11:00:00,31.53,31.55,31.46,31.48,305700.0,23.629,23.644,23.5766,23.5916,305700.0
2011-07-08 11:10:00,31.47,31.48,31.31,31.44,345900.0,23.5841,23.5916,23.4642,23.5616,345900.0
2011-07-08 11:20:00,31.45,31.47,31.4,31.41,107800.0,23.5691,23.5841,23.5316,23.5391,107800.0
2011-07-08 11:30:00,31.4,31.56,31.36,31.51,204600.0,23.5316,23.6515,23.5016,23.614,204600.0
2011-07-08 11:40:00,31.5,31.56,31.44,31.46,482800.0,23.6066,23.6515,23.5616,23.5766,482800.0
2011-07-08 11:50:00,31.45,31.48,31.44,31.48,130100.0,23.5691,23.5916,23.5616,23.5916,130100.0
2011-07-08 12:00:00,31.48,31.49,31.41,31.42,219700.0,23.5916,23.5991,23.5391,23.5466,219700.0
2011-07-08 12:10:00,31.42,31.44,31.35,31.38,103000.0,23.5466,23.5616,23.4941,23.5166,103000.0
2011-07-08 12:20:00,31.39,31.39,31.34,31.38,65200.0,23.5241,23.5241,23.4866,23.5166,65200.0
2011-07-08 12:30:00,31.38,31.46,31.37,31.44,342800.0,23.5166,23.5766,23.5091,23.5616,342800.0
2011-07-08 12:40:00,31.45,31.51,31.45,31.47,81900.0,23.5691,23.614,23.5691,23.5841,81900.0
2011-07-08 12:50:00,31.48,31.5,31.42,31.48,88500.0,23.5916,23.6066,23.5466,23.5916,88500.0
2011-07-08 13:00:00,31.47,31.51,31.43,31.51,144200.0,23.5841,23.614,23.5541,23.614,144200.0
2011-07-08 13:10:00,31.51,31.51,31.44,31.5,121700.0,23.614,23.614,23.5616,23.6066,121700.0
2011-07-08 13:20:00,31.5,31.51,31.48,31.51,96700.0,23.6066,23.614,23.5916,23.614,96700.0
2011-07-08 13:30:00,31.51,31.51,31.48,31.49,95800.0,23.614,23.614,23.5916,23.5991,95800.0
2011-07-08 13:40:00,31.49,31.5,31.45,31.46,115700.0,23.5991,23.6066,23.5691,23.5766,115700.0
2011-07-08 13:50:00,31.47,31.5,31.46,31.46,165600.0,23.5841,23.6066,23.5766,23.5766,165600.0
2011-07-08 14:00:00,31.46,31.49,31.45,31.48,252500.0,23.5766,23.5991,23.5691,23.5916,252500.0
2011-07-08 14:10:00,31.49,31.5,31.44,31.46,167100.0,23.5991,23.6066,23.5616,23.5766,167100.0
2011-07-08 14:20:00,31.46,31.49,31.44,31.47,79500.0,23.5766,23.5991,23.5616,23.5841,79500.0
2011-07-08 14:30:00,31.48,31.5,31.45,31.49,168000.0,23.5916,23.6066,23.5691,23.5991,168000.0
2011-07-08 14:40:00,31.48,31.5,31.45,31.46,230900.0,23.5916,23.6066,23.5691,23.5766,230900.0
2011-07-08 14:50:00,31.45,31.47,31.43,31.45,171800.0,23.5691,23.5841,23.5541,23.5691,171800.0
2011-07-08 15:00:00,31.46,31.5,31.45,31.48,198200.0,23.5766,23.6066,23.5691,23.5916,198200.0
2011-07-08 15:10:00,31.48,31.55,31.45,31.46,223200.0,23.5916,23.644,23.5691,23.5766,223200.0
2011-07-08 15:20:00,31.45,31.49,31.45,31.48,166400.0,23.5691,23.5991,23.5691,23.5916,166400.0
2011-07-08 15:30:00,31.48,31.55,31.47,31.53,299300.0,23.5916,23.644,23.5841,23.629,299300.0
2011-07-08 15:40:00,31.52,31.56,31.51,31.55,465500.0,23.6215,23.6515,23.614,23.644,465500.0
2011-07-08 15:50:00,31.55,31.6,31.53,31.57,930200.0,23.644,23.6815,23.629,23.659,930200.0
2011-07-11 09:30:00,31.02,31.07,30.84,30.95,450300.0,23.2468,23.2843,23.1119,23.1944,450300.0
2011-07-11 09:40:00,30.95,31.17,30.93,31.11,262200.0,23.1944,23.3592,23.1794,23.3143,262200.0
2011-07-11 09:50:00,31.1,31.2,31.07,31.07,228300.0,23.3068,23.3817,23.2843,23.2843,228300.0
2011-07-11 10:00:00,31.07,31.1,30.92,30.93,138500.0,23.2843,23.3068,23.1719,23.1794,138500.0
2011-07-11 10:10:00,30.92,31.0,30.91,30.93,195500.0,23.1719,23.2318,23.1644,23.1794,195500.0
2011-07-11 10:20:00,30.92,30.96,30.9,30.94,226300.0,23.1719,23.2019,23.1569,23.1869,226300.0
2011-07-11 10:30:00,30.94,30.98,30.91,30.92,230800.0,23.1869,23.2169,23.1644,23.1719,230800.0
2011-07-11 10:40:00,30.93,30.96,30.88,30.89,290000.0,23.1794,23.2019,23.1419,23.1494,290000.0
2011-07-11 10:50:00,30.89,30.93,30.79,30.79,401800.0,23.1494,23.1794,23.0745,23.0745,401800.0
2011-07-11 11:00:00,30.79,30.8,30.65,30.76,271700.0,23.0745,23.082,22.9696,23.052,271700.0
2011-07-11 11:10:00,30.75,30.8,30.75,30.79,137000.0,23.0445,23.082,23.0445,23.0745,137000.0
2011-07-11 11:20:00,30.79,30.94,30.78,30.9,233000.0,23.0745,23.1869,23.067,23.1569,233000.0
2011-07-11 11:30:00,30.89,30.91,30.81,30.83,106600.0,23.1494,23.1644,23.0895,23.1044,106600.0
2011-07-11 11:40:00,30.83,30.87,30.79,30.8,154900.0,23.1044,23.1344,23.0745,23.082,154900.0
2011-07-11 11:50:00,30.8,30.91,30.79,30.83,156600.0,23.082,23.1644,23.0745,23.1044,156600.0
2011-07-11 12:00:00,30.83,30.89,30.79,30.8,105000.0,23.1044,23.1494,23.0745,23.082,105000.0
2011-07-11 12:10:00,30.8,30.84,30.78,30.82,121600.0,23.082,23.1119,23.067,23.097,121600.0
2011-07-11 12:20:00,30.82,30.83,30.77,30.8,69600.0,23.097,23.1044,23.0595,23.082,69600.0
2011-07-11 12:30:00,30.79,30.83,30.77,30.83,89400.0,23.0745,23.1044,23.0595,23.1044,89400.0
2011-07-11 12:40:00,30.82,30.83,30.77,30.8,109600.0,23.097,23.1044,23.0595,23.082,109600.0
2011-07-11 12:50:00,30.8,30.83,30.79,30.79,87500.0,23.082,23.1044,23.0745,23.0745,87500.0
2011-07-11 13:00:00,30.78,30.81,30.78,30.8,56100.0,23.067,23.0895,23.067,23.082,56100.0
2011-07-11 13:10:00,30.8,30.81,30.75,30.76,159900.0,23.082,23.0895,23.0445,23.052,159900.0
2011-07-11 13:20:00,30.77,30.81,30.75,30.8,60000.0,23.0595,23.0895,23.0445,23.082,60000.0
2011-07-11 13:30:00,30.8,30.81,30.76,30.76,75300.0,23.082,23.0895,23.052,23.052,75300.0
2011-07-11 13:40:00,30.76,30.77,30.75,30.75,151200.0,23.052,23.0595,23.0445,23.0445,151200.0
2011-07-11 13:50:00,30.75,30.77,30.72,30.76,146400.0,23.0445,23.0595,23.022,23.052,146400.0
2011-07-11 14:00:00,30.76,30.76,30.71,30.73,93300.0,23.052,23.052,23.0145,23.0295,93300.0
2011-07-11 14:10:00,30.72,30.73,30.69,30.71,132300.0,23.022,23.0295,22.9995,23.0145,132300.0
2011-07-11 14:20:00,30.7,30.74,30.69,30.7,161900.0,23.007,23.037,22.9995,23.007,161900.0
2011-07-11 14:30:00,30.7,30.7,30.61,30.7,218500.0,23.007,23.007,22.9396,23.007,218500.0
2011-07-11 14:40:00,30.69,30.75,30.68,30.7,209200.0,22.9995,23.0445,22.992,23.007,209200.0
2011-07-11 14:50:00,30.7,30.71,30.66,30.66,118300.0,23.007,23.0145,22.977,22.977,118300.0
2011-07-11 15:00:00,30.67,30.74,30.65,30.72,227700.0,22.9845,23.037,22.9696,23.022,227700.0
2011-07-11 15:10:00,30.72,30.75,30.64,30.65,204800.0,23.022,23.0445,22.9621,22.9696,204800.0
2011-07-11 15:20:00,30.64,30.65,30.57,30.61,254500.0,22.9621,22.9696,22.9096,22.9396,254500.0
2011-07-11 15:30:00,30.6,30.64,30.55,30.6,282200.0,22.9321,22.9621,22.8946,22.9321,282200.0
2011-07-11 15:40:00,30.6,30.71,30.6,30.68,497100.0,22.9321,23.0145,22.9321,22.992,497100.0
2011-07-11 15:50:00,30.68,30.76,30.67,30.75,815000.0,22.992,23.052,22.9845,23.0445,815000.0
2011-07-12 09:30:00,30.24,30.41,30.02,30.38,804900.0,22.6623,22.7897,22.4974,22.7672,804900.0
2011-07-12 09:40:00,30.38,30.67,30.35,30.46,434300.0,22.7672,22.9845,22.7447,22.8272,434300.0
2011-07-12 09:50:00,30.46,30.49,30.32,30.46,461000.0,22.8272,22.8496,22.7222,22.8272,461000.0
2011-07-12 10:00:00,30.46,30.58,30.45,30.5,250900.0,22.8272,22.9171,22.8197,22.8571,250900.0
2011-07-12 10:10:00,30.5,30.52,30.44,30.48,140400.0,22.8571,22.8721,22.8122,22.8422,140400.0
2011-07-12 10:20:00,30.47,30.54,30.39,30.45,187100.0,22.8347,22.8871,22.7747,22.8197,187100.0
2011-07-12 10:30:00,30.44,30.51,30.39,30.46,177100.0,22.8122,22.8646,22.7747,22.8272,177100.0
2011-07-12 10:40:00,30.46,30.47,30.35,30.39,116700.0,22.8272,22.8347,22.7447,22.7747,116700.0
2011-07-12 10:50:00,30.4,30.41,30.3,30.4,150300.0,22.7822,22.7897,22.7073,22.7822,150300.0
2011-07-12 11:00:00,30.42,30.54,30.38,30.42,207800.0,22.7972,22.8871,22.7672,22.7972,207800.0
2011-07-12 11:10:00,30.42,30.47,30.4,30.46,130800.0,22.7972,22.8347,22.7822,22.8272,130800.0
2011-07-12 11:20:00,30.46,30.57,30.45,30.5,142200.0,22.8272,22.9096,22.8197,22.8571,142200.0
2011-07-12 11:30:00,30.49,30.52,30.48,30.48,80300.0,22.8496,22.8721,22.8422,22.8422,80300.0
2011-07-12 11:40:00,30.48,30.58,30.47,30.53,206500.0,22.8422,22.9171,22.8347,22.8796,206500.0
2011-07-12 11:50:00,30.53,30.59,30.52,30.58,59300.0,22.8796,22.9246,22.8721,22.9171,59300.0
2011-07-12 12:00:00,30.58,30.63,30.51,30.6,72200.0,22.9171,22.9546,22.8646,22.9321,72200.0
2011-07-12 12:10:00,30.59,30.61,30.55,30.59,86200.0,22.9246,22.9396,22.8946,22.9246,86200.0
2011-07-12 12:20:00,30.57,30.6,30.54,30.55,39300.0,22.9096,22.9321,22.8871,22.8946,39300.0
2011-07-12 12:30:00,30.54,30.56,30.53,30.53,44300.0,22.8871,22.9021,22.8796,22.8796,44300.0
2011-07-12 12:40:00,30.52,30.61,30.52,30.6,73700.0,22.8721,22.9396,22.8721,22.9321,73700.0
2011-07-12 12:50:00,30.61,30.62,30.55,30.58,44800.0,22.9396,22.9471,22.8946,22.9171,44800.0
2011-07-12 13:00:00,30.58,30.61,30.54,30.58,84500.0,22.9171,22.9396,22.8871,22.9171,84500.0
2011-07-12 13:10:00,30.59,30.67,30.59,30.66,224500.0,22.9246,22.9845,22.9246,22.977,224500.0
2011-07-12 13:20:00,30.66,30.75,30.65,30.69,313900.0,22.977,23.0445,22.9696,22.9995,313900.0
2011-07-12 13:30:00,30.7,30.73,30.67,30.71,93200.0,23.007,23.0295,22.9845,23.0145,93200.0
2011-07-12 13:40:00,30.71,30.76,30.7,30.75,221500.0,23.0145,23.052,23.007,23.0445,221500.0
2011-07-12 13:50:00,30.76,30.78,30.74,30.75,183500.0,23.052,23.067,23.037,23.0445,183500.0
2011-07-12 14:00:00,30.75,30.8,30.72,30.76,133400.0,23.0445,23.082,23.022,23.052,133400.0
2011-07-12 14:10:00,30.76,30.94,30.76,30.88,373400.0,23.052,23.1869,23.052,23.1419,373400.0
2011-07-12 14:20:00,30.88,30.92,30.86,30.88,131500.0,23.1419,23.1719,23.1269,23.1419,131500.0
2011-07-12 14:30:00,30.88,30.91,30.87,30.88,216200.0,23.1419,23.1644,23.1344,23.1419,216200.0
2011-07-12 14:40:00,30.87,30.9,30.83,30.85,217000.0,23.1344,23.1569,23.1044,23.1194,217000.0
2011-07-12 14:50:00,30.85,30.89,30.82,30.85,140700.0,23.1194,23.1494,23.097,23.1194,140700.0
2011-07-12 15:00:00,30.84,30.9,30.83,30.86,225800.0,23.1119,23.1569,23.1044,23.1269,225800.0
2011-07-12 15:10:00,30.85,30.89,30.82,30.85,270900.0,23.1194,23.1494,23.097,23.1194,270900.0
2011-07-12 15:20:00,30.86,30.89,30.79,30.84,392200.0,23.1269,23.1494,23.0745,23.1119,392200.0
2011-07-12 15:30:00,30.83,30.86,30.78,30.84,325600.0,23.1044,23.1269,23.067,23.1119,325600.0
2011-07-12 15:40:00,30.84,30.86,30.68,30.69,727400.0,23.1119,23.1269,22.992,22.9995,727400.0
2011-07-12 15:50:00,30.69,30.75,30.65,30.69,887000.0,22.9995,23.0445,22.9696,22.9995,887000.0
2011-07-13 09:30:00,30.78,31.3,30.78,31.01,389800.0,23.067,23.4567,23.067,23.2393,389800.0
2011-07-13 09:40:00,31.02,31.07,30.94,31.01,235200.0,23.2468,23.2843,23.1869,23.2393,235200.0
2011-07-13 09:50:00,31.01,31.01,30.61,30.64,411800.0,23.2393,23.2393,22.9396,22.9621,411800.0
2011-07-13 10:00:00,30.65,30.83,30.62,30.73,558800.0,22.9696,23.1044,22.9471,23.0295,558800.0
2011-07-13 10:10:00,30.73,30.78,30.67,30.75,307700.0,23.0295,23.067,22.9845,23.0445,307700.0
2011-07-13 10:20:00,30.76,30.78,30.74,30.76,173000.0,23.052,23.067,23.037,23.052,173000.0
2011-07-13 10:30:00,30.76,30.9,30.76,30.82,227100.0,23.052,23.1569,23.052,23.097,227100.0
2011-07-13 10:40:00,30.82,30.82,30.75,30.79,184800.0,23.097,23.097,23.0445,23.0745,184800.0
2011-07-13 10:50:00,30.79,30.86,30.78,30.82,159600.0,23.0745,23.1269,23.067,23.097,159600.0
2011-07-13 11:00:00,30.84,30.9,30.81,30.85,115600.0,23.1119,23.1569,23.0895,23.1194,115600.0
2011-07-13 11:10:00,30.87,30.97,30.86,30.96,167800.0,23.1344,23.2094,23.1269,23.2019,167800.0
2011-07-13 11:20:00,30.97,30.98,30.9,30.94,168800.0,23.2094,23.2169,23.1569,23.1869,168800.0
2011-07-13 11:30:00,30.93,30.93,30.83,30.84,184900.0,23.1794,23.1794,23.1044,23.1119,184900.0
2011-07-13 11:40:00,30.85,30.87,30.8,30.82,165300.0,23.1194,23.1344,23.082,23.097,165300.0
2011-07-13 11:50:00,30.82,30.87,30.79,30.83,147800.0,23.097,23.1344,23.0745,23.1044,147800.0
2011-07-13 12:00:00,30.83,30.84,30.78,30.83,117800.0,23.1044,23.1119,23.067,23.1044,117800.0
2011-07-13 12:10:00,30.83,30.87,30.79,30.86,144900.0,23.1044,23.1344,23.0745,23.1269,144900.0
2011-07-13 12:20:00,30.87,30.89,30.84,30.89,63800.0,23.1344,23.1494,23.1119,23.1494,63800.0
2011-07-13 12:30:00,30.89,30.91,30.85,30.89,105400.0,23.1494,23.1644,23.1194,23.1494,105400.0
2011-07-13 12:40:00,30.89,30.96,30.87,30.95,101900.0,23.1494,23.2019,23.1344,23.1944,101900.0
2011-07-13 12:50:00,30.95,30.95,30.91,30.94,79200.0,23.1944,23.1944,23.1644,23.1869,79200.0
2011-07-13 13:00:00,30.95,30.95,30.85,30.88,50300.0,23.1944,23.1944,23.1194,23.1419,50300.0
2011-07-13 13:10:00,30.89,30.89,30.8,30.84,79300.0,23.1494,23.1494,23.082,23.1119,79300.0
2011-07-13 13:20:00,30.84,30.86,30.81,30.85,53700.0,23.1119,23.1269,23.0895,23.1194,53700.0
2011-07-13 13:30:00,30.85,30.88,30.83,30.87,62300.0,23.1194,23.1419,23.1044,23.1344,62300.0
2011-07-13 13:40:00,30.87,30.87,30.83,30.84,60600.0,23.1344,23.1344,23.1044,23.1119,60600.0
2011-07-13 13:50:00,30.84,30.85,30.78,30.83,87500.0,23.1119,23.1194,23.067,23.1044,87500.0
2011-07-13 14:00:00,30.83,30.87,30.79,30.81,164600.0,23.1044,23.1344,23.0745,23.0895,164600.0
2011-07-13 14:10:00,30.81,30.83,30.76,30.82,289300.0,23.0895,23.1044,23.052,23.097,289300.0
2011-07-13 14:20:00,30.82,30.84,30.79,30.84,286800.0,23.097,23.1119,23.0745,23.1119,286800.0
2011-07-13 14:30:00,30.84,30.92,30.83,30.86,179400.0,23.1119,23.1719,23.1044,23.1269,179400.0
2011-07-13 14:40:00,30.86,30.92,30.85,30.91,123000.0,23.1269,23.1719,23.1194,23.1644,123000.0
2011-07-13 14:50:00,30.92,31.01,30.91,30.97,189900.0,23.1719,23.2393,23.1644,23.2094,189900.0
2011-07-13 15:00:00,30.98,31.0,30.9,30.92,290400.0,23.2169,23.2318,23.1569,23.1719,290400.0
2011-07-13 15:10:00,30.92,30.93,30.77,30.8,332800.0,23.1719,23.1794,23.0595,23.082,332800.0
2011-07-13 15:20:00,30.79,30.81,30.75,30.79,163300.0,23.0745,23.0895,23.0445,23.0745,163300.0
2011-07-13 15:30:00,30.8,30.88,30.78,30.81,257500.0,23.082,23.1419,23.067,23.0895,257500.0
2011-07-13 15:40:00,30.8,30.81,30.66,30.71,606300.0,23.082,23.0895,22.977,23.0145,606300.0
2011-07-13 15:50:00,30.71,30.79,30.71,30.76,373000.0,23.0145,23.0745,23.0145,23.052,373000.0
2011-07-14 09:30:00,30.85,30.94,30.71,30.74,152400.0,23.1194,23.1869,23.0145,23.037,152400.0
2011-07-14 09:40:00,30.73,30.89,30.71,30.87,222300.0,23.0295,23.1494,23.0145,23.1344,222300.0
2011-07-14 09:50:00,30.87,30.96,30.87,30.96,239300.0,23.1344,23.2019,23.1344,23.2019,239300.0
2011-07-14 10:00:00,30.95,30.97,30.87,30.9,264000.0,23.1944,23.2094,23.1344,23.1569,264000.0
2011-07-14 10:10:00,30.89,30.93,30.79,30.84,219000.0,23.1494,23.1794,23.0745,23.1119,219000.0
2011-07-14 10:20:00,30.83,30.88,30.81,30.85,1348900.0,23.1044,23.1419,23.0895,23.1194,1348900.0
2011-07-14 10:30:00,30.86,30.88,30.75,30.81,231900.0,23.1269,23.1419,23.0445,23.0895,231900.0
2011-07-14 10:40:00,30.81,30.83,30.72,30.72,206100.0,23.0895,23.1044,23.022,23.022,206100.0
2011-07-14 10:50:00,30.72,30.76,30.56,30.59,305900.0,23.022,23.052,22.9021,22.9246,305900.0
2011-07-14 11:00:00,30.59,30.75,30.59,30.73,138500.0,22.9246,23.0445,22.9246,23.0295,138500.0
2011-07-14 11:10:00,30.73,30.75,30.63,30.68,121400.0,23.0295,23.0445,22.9546,22.992,121400.0
2011-07-14 11:20:00,30.68,30.71,30.64,30.65,87700.0,22.992,23.0145,22.9621,22.9696,87700.0
2011-07-14 11:30:00,30.66,30.66,30.5,30.5,179500.0,22.977,22.977,22.8571,22.8571,179500.0
2011-07-14 11:40:00,30.5,30.56,30.41,30.42,275200.0,22.8571,22.9021,22.7897,22.7972,275200.0
2011-07-14 11:50:00,30.43,30.5,30.41,30.49,101500.0,22.8047,22.8571,22.7897,22.8496,101500.0
2011-07-14 12:00:00,30.5,30.55,30.45,30.5,99000.0,22.8571,22.8946,22.8197,22.8571,99000.0
2011-07-14 12:10:00,30.51,30.53,30.41,30.42,84500.0,22.8646,22.8796,22.7897,22.7972,84500.0
2011-07-14 12:20:00,30.41,30.46,30.37,30.46,79900.0,22.7897,22.8272,22.7597,22.8272,79900.0
2011-07-14 12:30:00,30.46,30.48,30.39,30.47,125400.0,22.8272,22.8422,22.7747,22.8347,125400.0
2011-07-14 12:40:00,30.47,30.47,30.41,30.41,95600.0,22.8347,22.8347,22.7897,22.7897,95600.0
2011-07-14 12:50:00,30.41,30.44,30.33,30.34,105700.0,22.7897,22.8122,22.7297,22.7372,105700.0
2011-07-14 13:00:00,30.33,30.37,30.27,30.33,168600.0,22.7297,22.7597,22.6848,22.7297,168600.0
2011-07-14 13:10:00,30.33,30.34,30.27,30.28,135300.0,22.7297,22.7372,22.6848,22.6923,135300.0
2011-07-14 13:20:00,30.28,30.36,30.25,30.36,254800.0,22.6923,22.7522,22.6698,22.7522,254800.0
2011-07-14 13:30:00,30.36,30.43,30.27,30.28,605700.0,22.7522,22.8047,22.6848,22.6923,605700.0
2011-07-14 13:40:00,30.28,30.34,30.23,30.26,289200.0,22.6923,22.7372,22.6548,22.6773,289200.0
2011-07-14 13:50:00,30.26,30.31,30.21,30.31,205200.0,22.6773,22.7148,22.6398,22.7148,205200.0
2011-07-14 14:00:00,30.3,30.32,30.22,30.24,335900.0,22.7073,22.7222,22.6473,22.6623,335900.0
2011-07-14 14:10:00,30.25,30.32,30.24,30.25,384100.0,22.6698,22.7222,22.6623,22.6698,384100.0
2011-07-14 14:20:00,30.25,30.3,30.22,30.28,231800.0,22.6698,22.7073,22.6473,22.6923,231800.0
2011-07-14 14:30:00,30.27,30.29,30.15,30.23,350900.0,22.6848,22.6998,22.5948,22.6548,350900.0
2011-07-14 14:40:00,30.24,30.28,30.19,30.22,100000.0,22.6623,22.6923,22.6248,22.6473,100000.0
2011-07-14 14:50:00,30.21,30.24,30.17,30.21,101400.0,22.6398,22.6623,22.6098,22.6398,101400.0
2011-07-14 15:00:00,30.22,30.23,30.12,30.15,181000.0,22.6473,22.6548,22.5724,22.5948,181000.0
2011-07-14 15:10:00,30.14,30.18,30.11,30.16,224600.0,22.5874,22.6173,22.5649,22.6023,224600.0
2011-07-14 15:20:00,30.17,30.19,30.09,30.1,390800.0,22.6098,22.6248,22.5499,22.5574,390800.0
2011-07-14 15:30:00,30.09,30.1,30.03,30.05,418700.0,22.5499,22.5574,22.5049,22.5199,418700.0
2011-07-14 15:40:00,30.05,30.11,30.04,30.11,460700.0,22.5199,22.5649,22.5124,22.5649,460700.0
2011-07-14 15:50:00,30.11,30.15,30.09,30.1,732500.0,22.5649,22.5948,22.5499,22.5574,732500.0
2011-07-15 09:30:00,30.39,30.62,30.13,30.17,335100.0,22.7747,22.9471,22.5799,22.6098,335100.0
2011-07-15 09:40:00,30.17,30.22,30.06,30.09,261300.0,22.6098,22.6473,22.5274,22.5499,261300.0
2011-07-15 09:50:00,30.1,30.1,29.95,30.06,366300.0,22.5574,22.5574,22.445,22.5274,366300.0
2011-07-15 10:00:00,30.07,30.11,30.03,30.1,544200.0,22.5349,22.5649,22.5049,22.5574,544200.0
2011-07-15 10:10:00,30.09,30.11,29.84,29.85,389400.0,22.5499,22.5649,22.3625,22.37,389400.0
2011-07-15 10:20:00,29.84,29.96,29.81,29.96,293300.0,22.3625,22.4525,22.34,22.4525,293300.0
2011-07-15 10:30:00,29.96,30.04,29.88,29.96,319400.0,22.4525,22.5124,22.3925,22.4525,319400.0
2011-07-15 10:40:00,29.96,29.96,29.91,29.91,195700.0,22.4525,22.4525,22.415,22.415,195700.0
2011-07-15 10:50:00,29.91,29.92,29.79,29.85,254600.0,22.415,22.4225,22.3251,22.37,254600.0
2011-07-15 11:00:00,29.85,29.91,29.81,29.89,269400.0,22.37,22.415,22.34,22.4,269400.0
2011-07-15 11:10:00,29.89,29.96,29.87,29.91,325400.0,22.4,22.4525,22.385,22.415,325400.0
2011-07-15 11:20:00,29.9,29.96,29.89,29.92,168600.0,22.4075,22.4525,22.4,22.4225,168600.0
2011-07-15 11:30:00,29.92,29.95,29.81,29.82,226200.0,22.4225,22.445,22.34,22.3475,226200.0
2011-07-15 11:40:00,29.81,29.85,29.7,29.71,411300.0,22.34,22.37,22.2576,22.2651,411300.0
2011-07-15 11:50:00,29.71,29.8,29.67,29.77,401900.0,22.2651,22.3325,22.2351,22.3101,401900.0
2011-07-15 12:00:00,29.78,29.94,29.76,29.9,364900.0,22.3176,22.4375,22.3026,22.4075,364900.0
2011-07-15 12:10:00,29.91,29.95,29.85,29.86,95400.0,22.415,22.445,22.37,22.3775,95400.0
2011-07-15 12:20:00,29.86,29.91,29.85,29.89,55900.0,22.3775,22.415,22.37,22.4,55900.0
2011-07-15 12:30:00,29.89,29.93,29.85,29.88,60600.0,22.4,22.43,22.37,22.3925,60600.0
2011-07-15 12:40:00,29.87,29.9,29.8,29.84,78200.0,22.385,22.4075,22.3325,22.3625,78200.0
2011-07-15 12:50:00,29.83,29.86,29.76,29.84,96000.0,22.355,22.3775,22.3026,22.3625,96000.0
2011-07-15 13:00:00,29.83,29.87,29.82,29.85,51200.0,22.355,22.385,22.3475,22.37,51200.0
2011-07-15 13:10:00,29.85,29.96,29.84,29.93,121300.0,22.37,22.4525,22.3625,22.43,121300.0
2011-07-15 13:20:00,29.92,29.96,29.91,29.92,59400.0,22.4225,22.4525,22.415,22.4225,59400.0
2011-07-15 13:30:00,29.91,29.94,29.89,29.89,77500.0,22.415,22.4375,22.4,22.4,77500.0
2011-07-15 13:40:00,29.9,29.9,29.8,29.8,129500.0,22.4075,22.4075,22.3325,22.3325,129500.0
2011-07-15 13:50:00,29.8,29.82,29.76,29.76,110500.0,22.3325,22.3475,22.3026,22.3026,110500.0
2011-07-15 14:00:00,29.76,29.77,29.66,29.69,296200.0,22.3026,22.3101,22.2276,22.2501,296200.0
2011-07-15 14:10:00,29.7,29.71,29.64,29.65,528900.0,22.2576,22.2651,22.2126,22.2201,528900.0
2011-07-15 14:20:00,29.65,29.65,29.52,29.55,369600.0,22.2201,22.2201,22.1227,22.1452,369600.0
2011-07-15 14:30:00,29.55,29.65,29.52,29.64,232800.0,22.1452,22.2201,22.1227,22.2126,232800.0
2011-07-15 14:40:00,29.64,29.67,29.56,29.64,222400.0,22.2126,22.2351,22.1527,22.2126,222400.0
2011-07-15 14:50:00,29.64,29.68,29.61,29.62,238200.0,22.2126,22.2426,22.1902,22.1977,238200.0
2011-07-15 15:00:00,29.63,29.72,29.62,29.69,241600.0,22.2051,22.2726,22.1977,22.2501,241600.0
2011-07-15 15:10:00,29.7,29.71,29.64,29.69,122700.0,22.2576,22.2651,22.2126,22.2501,122700.0
2011-07-15 15:20:00,29.7,29.71,29.69,29.71,194900.0,22.2576,22.2651,22.2501,22.2651,194900.0
2011-07-15 15:30:00,29.71,29.71,29.64,29.66,300600.0,22.2651,22.2651,22.2126,22.2276,300600.0
2011-07-15 15:40:00,29.66,29.75,29.61,29.74,532300.0,22.2276,22.2951,22.1902,22.2876,532300.0
2011-07-15 15:50:00,29.74,29.79,29.73,29.77,709700.0,22.2876,22.3251,22.2801,22.3101,709700.0
2011-07-18 09:30:00,29.57,29.65,29.42,29.51,345400.0,22.1602,22.2201,22.0478,22.1152,345400.0
2011-07-18 09:40:00,29.52,29.54,29.39,29.43,238300.0,22.1227,22.1377,22.0253,22.0553,238300.0
2011-07-18 09:50:00,29.44,29.44,29.31,29.34,355500.0,22.0628,22.0628,21.9653,21.9878,355500.0
2011-07-18 10:00:00,29.33,29.35,29.22,29.26,476500.0,21.9803,21.9953,21.8979,21.9279,476500.0
2011-07-18 10:10:00,29.26,29.26,29.1,29.11,339500.0,21.9279,21.9279,21.808,21.8155,339500.0
2011-07-18 10:20:00,29.11,29.13,29.01,29.08,375700.0,21.8155,21.8304,21.7405,21.793,375700.0
2011-07-18 10:30:00,29.08,29.08,28.93,28.93,677000.0,21.793,21.793,21.6806,21.6806,677000.0
2011-07-18 10:40:00,28.94,29.0,28.9,28.96,598800.0,21.6881,21.733,21.6581,21.703,598800.0
2011-07-18 10:50:00,28.95,28.99,28.94,28.97,279800.0,21.6955,21.7255,21.6881,21.7105,279800.0
2011-07-18 11:00:00,28.96,29.06,28.95,29.02,397900.0,21.703,21.778,21.6955,21.748,397900.0
2011-07-18 11:10:00,29.02,29.02,28.92,28.92,224400.0,21.748,21.748,21.6731,21.6731,224400.0
2011-07-18 11:20:00,28.92,28.99,28.88,28.97,358100.0,21.6731,21.7255,21.6431,21.7105,358100.0
2011-07-18 11:30:00,28.96,28.96,28.85,28.86,277600.0,21.703,21.703,21.6206,21.6281,277600.0
2011-07-18 11:40:00,28.85,28.86,28.65,28.71,463300.0,21.6206,21.6281,21.4707,21.5157,463300.0
2011-07-18 11:50:00,28.72,28.78,28.68,28.69,332700.0,21.5232,21.5681,21.4932,21.5007,332700.0
2011-07-18 12:00:00,28.69,28.71,28.62,28.68,415900.0,21.5007,21.5157,21.4482,21.4932,415900.0
2011-07-18 12:10:00,28.68,28.77,28.65,28.76,346200.0,21.4932,21.5607,21.4707,21.5532,346200.0
2011-07-18 12:20:00,28.76,28.85,28.75,28.82,285300.0,21.5532,21.6206,21.5457,21.5981,285300.0
2011-07-18 12:30:00,28.82,29.02,28.78,29.01,396200.0,21.5981,21.748,21.5681,21.7405,396200.0
2011-07-18 12:40:00,29.01,29.01,28.88,28.94,136200.0,21.7405,21.7405,21.6431,21.6881,136200.0
2011-07-18 12:50:00,28.94,28.96,28.85,28.92,157900.0,21.6881,21.703,21.6206,21.6731,157900.0
2011-07-18 13:00:00,28.93,28.93,28.88,28.9,50700.0,21.6806,21.6806,21.6431,21.6581,50700.0
2011-07-18 13:10:00,28.9,28.9,28.85,28.88,121900.0,21.6581,21.6581,21.6206,21.6431,121900.0
2011-07-18 13:20:00,28.87,28.91,28.84,28.91,199600.0,21.6356,21.6656,21.6131,21.6656,199600.0
2011-07-18 13:30:00,28.9,29.06,28.9,29.02,245100.0,21.6581,21.778,21.6581,21.748,245100.0
2011-07-18 13:40:00,29.02,29.09,29.02,29.04,212300.0,21.748,21.8005,21.748,21.763,212300.0
2011-07-18 13:50:00,29.05,29.15,29.01,29.13,202400.0,21.7705,21.8454,21.7405,21.8304,202400.0
2011-07-18 14:00:00,29.14,29.17,29.02,29.03,171400.0,21.8379,21.8604,21.748,21.7555,171400.0
2011-07-18 14:10:00,29.02,29.04,28.99,29.02,103800.0,21.748,21.763,21.7255,21.748,103800.0
2011-07-18 14:20:00,29.01,29.04,28.96,28.96,64700.0,21.7405,21.763,21.703,21.703,64700.0
2011-07-18 14:30:00,28.96,28.97,28.86,28.93,229900.0,21.703,21.7105,21.6281,21.6806,229900.0
2011-07-18 14:40:00,28.93,28.94,28.87,28.87,111200.0,21.6806,21.6881,21.6356,21.6356,111200.0
2011-07-18 14:50:00,28.86,28.92,28.82,28.92,281100.0,21.6281,21.6731,21.5981,21.6731,281100.0
2011-07-18 15:00:00,28.92,29.05,28.91,29.03,505400.0,21.6731,21.7705,21.6656,21.7555,505400.0
2011-07-18 15:10:00,29.03,29.07,28.99,29.05,287700.0,21.7555,21.7855,21.7255,21.7705,287700.0
2011-07-18 15:20:00,29.05,29.06,29.0,29.04,412700.0,21.7705,21.778,21.733,21.763,412700.0
2011-07-18 15:30:00,29.04,29.14,29.01,29.13,323300.0,21.763,21.8379,21.7405,21.8304,323300.0
2011-07-18 15:40:00,29.13,29.16,29.03,29.05,900300.0,21.8304,21.8529,21.7555,21.7705,900300.0
2011-07-18 15:50:00,29.06,29.17,29.05,29.1,812200.0,21.778,21.8604,21.7705,21.808,812200.0
2011-07-19 09:30:00,29.21,29.42,29.2,29.38,515600.0,21.8904,22.0478,21.8829,22.0178,515600.0
2011-07-19 09:40:00,29.38,29.49,29.33,29.48,544500.0,22.0178,22.1002,21.9803,22.0927,544500.0
2011-07-19 09:50:00,29.47,29.48,29.33,29.37,314300.0,22.0852,22.0927,21.9803,22.0103,314300.0
2011-07-19 10:00:00,29.37,29.45,29.33,29.4,282700.0,22.0103,22.0703,21.9803,22.0328,282700.0
2011-07-19 10:10:00,29.4,29.45,29.28,29.3,479700.0,22.0328,22.0703,21.9429,21.9578,479700.0
2011-07-19 10:20:00,29.31,29.34,29.26,29.28,270200.0,21.9653,21.9878,21.9279,21.9429,270200.0
2011-07-19 10:30:00,29.29,29.3,29.19,29.2,296800.0,21.9503,21.9578,21.8754,21.8829,296800.0
2011-07-19 10:40:00,29.2,29.2,29.07,29.08,195500.0,21.8829,21.8829,21.7855,21.793,195500.0
2011-07-19 10:50:00,29.08,29.17,29.08,29.11,214800.0,21.793,21.8604,21.793,21.8155,214800.0
2011-07-19 11:00:00,29.11,29.21,29.09,29.17,206700.0,21.8155,21.8904,21.8005,21.8604,206700.0
2011-07-19 11:10:00,29.17,29.18,29.02,29.06,303400.0,21.8604,21.8679,21.748,21.778,303400.0
2011-07-19 11:20:00,29.05,29.09,29.03,29.06,101300.0,21.7705,21.8005,21.7555,21.778,101300.0
2011-07-19 11:30:00,29.06,29.11,28.92,28.92,132300.0,21.778,21.8155,21.6731,21.6731,132300.0
2011-07-19 11:40:00,28.92,28.94,28.81,28.87,301900.0,21.6731,21.6881,21.5906,21.6356,301900.0
2011-07-19 11:50:00,28.88,28.95,28.87,28.89,308700.0,21.6431,21.6955,21.6356,21.6506,308700.0
2011-07-19 12:00:00,28.89,28.91,28.76,28.79,254600.0,21.6506,21.6656,21.5532,21.5756,254600.0
2011-07-19 12:10:00,28.79,28.88,28.77,28.87,222800.0,21.5756,21.6431,21.5607,21.6356,222800.0
2011-07-19 12:20:00,28.87,28.89,28.79,28.87,187400.0,21.6356,21.6506,21.5756,21.6356,187400.0
2011-07-19 12:30:00,28.87,28.9,28.8,28.8,132000.0,21.6356,21.6581,21.5831,21.5831,132000.0
2011-07-19 12:40:00,28.8,28.82,28.77,28.8,103000.0,21.5831,21.5981,21.5607,21.5831,103000.0
2011-07-19 12:50:00,28.8,28.83,28.78,28.82,109200.0,21.5831,21.6056,21.5681,21.5981,109200.0
2011-07-19 13:00:00,28.82,28.82,28.78,28.78,102900.0,21.5981,21.5981,21.5681,21.5681,102900.0
2011-07-19 13:10:00,28.78,28.84,28.76,28.83,111600.0,21.5681,21.6131,21.5532,21.6056,111600.0
2011-07-19 13:20:00,28.82,28.86,28.79,28.85,111400.0,21.5981,21.6281,21.5756,21.6206,111400.0
2011-07-19 13:30:00,28.85,29.06,28.84,29.05,370900.0,21.6206,21.778,21.6131,21.7705,370900.0
2011-07-19 13:40:00,29.05,29.17,29.04,29.09,232100.0,21.7705,21.8604,21.763,21.8005,232100.0
2011-07-19 13:50:00,29.09,29.11,28.98,29.01,309900.0,21.8005,21.8155,21.718,21.7405,309900.0
2011-07-19 14:00:00,29.01,29.14,28.96,29.14,195200.0,21.7405,21.8379,21.703,21.8379,195200.0
2011-07-19 14:10:00,29.14,29.21,29.13,29.14,377300.0,21.8379,21.8904,21.8304,21.8379,377300.0
2011-07-19 14:20:00,29.14,29.19,29.13,29.14,130900.0,21.8379,21.8754,21.8304,21.8379,130900.0
2011-07-19 14:30:00,29.15,29.25,29.13,29.25,255800.0,21.8454,21.9204,21.8304,21.9204,255800.0
2011-07-19 14:40:00,29.24,29.33,29.21,29.3,126400.0,21.9129,21.9803,21.8904,21.9578,126400.0
2011-07-19 14:50:00,29.29,29.39,29.29,29.36,310000.0,21.9503,22.0253,21.9503,22.0028,310000.0
2011-07-19 15:00:00,29.36,29.42,29.34,29.36,287600.0,22.0028,22.0478,21.9878,22.0028,287600.0
2011-07-19 15:10:00,29.37,29.43,29.35,29.4,171100.0,22.0103,22.0553,21.9953,22.0328,171100.0
2011-07-19 15:20:00,29.4,29.43,29.35,29.37,221900.0,22.0328,22.0553,21.9953,22.0103,221900.0
2011-07-19 15:30:00,29.38,29.42,29.34,29.41,179400.0,22.0178,22.0478,21.9878,22.0403,179400.0
2011-07-19 15:40:00,29.42,29.42,29.35,29.35,578800.0,22.0478,22.0478,21.9953,21.9953,578800.0
2011-07-19 15:50:00,29.35,29.36,29.31,29.34,223000.0,21.9953,22.0028,21.9653,21.9878,223000.0
2011-07-20 09:30:00,29.45,29.48,29.19,29.43,431200.0,22.0703,22.0927,21.8754,22.0553,431200.0
2011-07-20 09:40:00,29.42,29.42,29.34,29.39,227400.0,22.0478,22.0478,21.9878,22.0253,227400.0
2011-07-20 09:50:00,29.39,29.4,29.22,29.23,202300.0,22.0253,22.0328,21.8979,21.9054,202300.0
2011-07-20 10:00:00,29.23,29.28,29.19,29.2,360900.0,21.9054,21.9429,21.8754,21.8829,360900.0
2011-07-20 10:10:00,29.19,29.26,29.05,29.07,288400.0,21.8754,21.9279,21.7705,21.7855,288400.0
2011-07-20 10:20:00,29.08,29.22,29.08,29.19,231900.0,21.793,21.8979,21.793,21.8754,231900.0
2011-07-20 10:30:00,29.19,29.29,29.12,29.23,318800.0,21.8754,21.9503,21.8229,21.9054,318800.0
2011-07-20 10:40:00,29.24,29.26,29.13,29.13,132600.0,21.9129,21.9279,21.8304,21.8304,132600.0
2011-07-20 10:50:00,29.14,29.24,29.13,29.22,127800.0,21.8379,21.9129,21.8304,21.8979,127800.0
2011-07-20 11:00:00,29.22,29.31,29.21,29.31,277800.0,21.8979,21.9653,21.8904,21.9653,277800.0
2011-07-20 11:10:00,29.3,29.34,29.27,29.34,148800.0,21.9578,21.9878,21.9354,21.9878,148800.0
2011-07-20 11:20:00,29.34,29.35,29.3,29.32,153400.0,21.9878,21.9953,21.9578,21.9728,153400.0
2011-07-20 11:30:00,29.32,29.33,29.28,29.32,70500.0,21.9728,21.9803,21.9429,21.9728,70500.0
2011-07-20 11:40:00,29.31,29.35,29.28,29.29,71100.0,21.9653,21.9953,21.9429,21.9503,71100.0
2011-07-20 11:50:00,29.29,29.3,29.21,29.25,212900.0,21.9503,21.9578,21.8904,21.9204,212900.0
2011-07-20 12:00:00,29.26,29.31,29.26,29.3,74300.0,21.9279,21.9653,21.9279,21.9578,74300.0
2011-07-20 12:10:00,29.3,29.33,29.27,29.28,91700.0,21.9578,21.9803,21.9354,21.9429,91700.0
2011-07-20 12:20:00,29.28,29.28,29.17,29.19,131800.0,21.9429,21.9429,21.8604,21.8754,131800.0
2011-07-20 12:30:00,29.19,29.25,29.18,29.21,83200.0,21.8754,21.9204,21.8679,21.8904,83200.0
2011-07-20 12:40:00,29.21,29.26,29.18,29.25,119700.0,21.8904,21.9279,21.8679,21.9204,119700.0
2011-07-20 12:50:00,29.25,29.3,29.25,29.3,90300.0,21.9204,21.9578,21.9204,21.9578,90300.0
2011-07-20 13:00:00,29.29,29.3,29.25,29.27,52900.0,21.9503,21.9578,21.9204,21.9354,52900.0
2011-07-20 13:10:00,29.28,29.29,29.25,29.26,46900.0,21.9429,21.9503,21.9204,21.9279,46900.0
2011-07-20 13:20:00,29.27,29.31,29.25,29.31,129600.0,21.9354,21.9653,21.9204,21.9653,129600.0
2011-07-20 13:30:00,29.3,29.33,29.26,29.33,201100.0,21.9578,21.9803,21.9279,21.9803,201100.0
2011-07-20 13:40:00,29.33,29.33,29.28,29.33,103600.0,21.9803,21.9803,21.9429,21.9803,103600.0
2011-07-20 13:50:00,29.33,29.35,29.31,29.34,82400.0,21.9803,21.9953,21.9653,21.9878,82400.0
2011-07-20 14:00:00,29.34,29.36,29.32,29.32,80800.0,21.9878,22.0028,21.9728,21.9728,80800.0
2011-07-20 14:10:00,29.32,29.37,29.32,29.33,84500.0,21.9728,22.0103,21.9728,21.9803,84500.0
2011-07-20 14:20:00,29.33,29.36,29.32,29.34,119400.0,21.9803,22.0028,21.9728,21.9878,119400.0
2011-07-20 14:30:00,29.34,29.35,29.3,29.3,113000.0,21.9878,21.9953,21.9578,21.9578,113000.0
2011-07-20 14:40:00,29.3,29.31,29.14,29.16,246700.0,21.9578,21.9653,21.8379,21.8529,246700.0
2011-07-20 14:50:00,29.16,29.22,29.15,29.19,153200.0,21.8529,21.8979,21.8454,21.8754,153200.0
2011-07-20 15:00:00,29.2,29.22,29.16,29.21,137000.0,21.8829,21.8979,21.8529,21.8904,137000.0
2011-07-20 15:10:00,29.21,29.24,29.19,29.2,354600.0,21.8904,21.9129,21.8754,21.8829,354600.0
2011-07-20 15:20:00,29.2,29.22,29.16,29.2,162500.0,21.8829,21.8979,21.8529,21.8829,162500.0
2011-07-20 15:30:00,29.2,29.25,29.18,29.23,150000.0,21.8829,21.9204,21.8679,21.9054,150000.0
2011-07-20 15:40:00,29.24,29.26,29.16,29.22,295100.0,21.9129,21.9279,21.8529,21.8979,295100.0
2011-07-20 15:50:00,29.22,29.26,29.18,29.25,451200.0,21.8979,21.9279,21.8679,21.9204,451200.0
2011-07-21 09:30:00,29.39,29.48,29.34,29.37,469400.0,22.0253,22.0927,21.9878,22.0103,469400.0
2011-07-21 09:40:00,29.38,29.56,29.35,29.53,226300.0,22.0178,22.1527,21.9953,22.1302,226300.0
2011-07-21 09:50:00,29.53,29.63,29.4,29.48,251700.0,22.1302,22.2051,22.0328,22.0927,251700.0
2011-07-21 10:00:00,29.49,29.58,29.4,29.54,347900.0,22.1002,22.1677,22.0328,22.1377,347900.0
2011-07-21 10:10:00,29.54,29.56,29.16,29.23,629600.0,22.1377,22.1527,21.8529,21.9054,629600.0
2011-07-21 10:20:00,29.23,29.41,29.16,29.39,591900.0,21.9054,22.0403,21.8529,22.0253,591900.0
2011-07-21 10:30:00,29.39,29.46,29.34,29.36,440000.0,22.0253,22.0777,21.9878,22.0028,440000.0
2011-07-21 10:40:00,29.37,29.41,29.34,29.34,341900.0,22.0103,22.0403,21.9878,21.9878,341900.0
2011-07-21 10:50:00,29.35,29.41,29.35,29.37,304700.0,21.9953,22.0403,21.9953,22.0103,304700.0
2011-07-21 11:00:00,29.38,29.39,29.33,29.36,231800.0,22.0178,22.0253,21.9803,22.0028,231800.0
2011-07-21 11:10:00,29.36,29.39,29.33,29.37,375100.0,22.0028,22.0253,21.9803,22.0103,375100.0
2011-07-21 11:20:00,29.37,29.47,29.36,29.42,414200.0,22.0103,22.0852,22.0028,22.0478,414200.0
2011-07-21 11:30:00,29.42,29.45,29.41,29.42,198800.0,22.0478,22.0703,22.0403,22.0478,198800.0
2011-07-21 11:40:00,29.42,29.44,29.4,29.4,472600.0,22.0478,22.0628,22.0328,22.0328,472600.0
2011-07-21 11:50:00,29.4,29.42,29.36,29.41,150500.0,22.0328,22.0478,22.0028,22.0403,150500.0
2011-07-21 12:00:00,29.41,29.42,29.37,29.38,116200.0,22.0403,22.0478,22.0103,22.0178,116200.0
2011-07-21 12:10:00,29.38,29.42,29.31,29.32,193600.0,22.0178,22.0478,21.9653,21.9728,193600.0
2011-07-21 12:20:00,29.33,29.33,29.27,29.3,167400.0,21.9803,21.9803,21.9354,21.9578,167400.0
2011-07-21 12:30:00,29.31,29.42,29.31,29.38,218800.0,21.9653,22.0478,21.9653,22.0178,218800.0
2011-07-21 12:40:00,29.39,29.47,29.38,29.46,345600.0,22.0253,22.0852,22.0178,22.0777,345600.0
2011-07-21 12:50:00,29.47,29.47,29.38,29.43,346300.0,22.0852,22.0852,22.0178,22.0553,346300.0
2011-07-21 13:00:00,29.44,29.44,29.34,29.37,183400.0,22.0628,22.0628,21.9878,22.0103,183400.0
2011-07-21 13:10:00,29.38,29.46,29.37,29.43,210000.0,22.0178,22.0777,22.0103,22.0553,210000.0
2011-07-21 13:20:00,29.44,29.48,29.41,29.48,122100.0,22.0628,22.0927,22.0403,22.0927,122100.0
2011-07-21 13:30:00,29.48,29.58,29.46,29.58,155900.0,22.0927,22.1677,22.0777,22.1677,155900.0
2011-07-21 13:40:00,29.58,29.58,29.49,29.5,190900.0,22.1677,22.1677,22.1002,22.1077,190900.0
2011-07-21 13:50:00,29.51,29.61,29.49,29.58,225200.0,22.1152,22.1902,22.1002,22.1677,225200.0
2011-07-21 14:00:00,29.58,29.6,29.55,29.6,201100.0,22.1677,22.1827,22.1452,22.1827,201100.0
2011-07-21 14:10:00,29.6,29.62,29.58,29.6,248300.0,22.1827,22.1977,22.1677,22.1827,248300.0
2011-07-21 14:20:00,29.61,29.7,29.6,29.69,320600.0,22.1902,22.2576,22.1827,22.2501,320600.0
2011-07-21 14:30:00,29.69,29.84,29.67,29.78,334100.0,22.2501,22.3625,22.2351,22.3176,334100.0
2011-07-21 14:40:00,29.79,29.85,29.77,29.83,241700.0,22.3251,22.37,22.3101,22.355,241700.0
2011-07-21 14:50:00,29.83,29.84,29.78,29.79,156700.0,22.355,22.3625,22.3176,22.3251,156700.0
2011-07-21 15:00:00,29.79,29.84,29.78,29.81,237700.0,22.3251,22.3625,22.3176,22.34,237700.0
2011-07-21 15:10:00,29.8,29.85,29.8,29.84,147100.0,22.3325,22.37,22.3325,22.3625,147100.0
2011-07-21 15:20:00,29.84,29.88,29.8,29.88,178900.0,22.3625,22.3925,22.3325,22.3925,178900.0
2011-07-21 15:30:00,29.87,29.88,29.84,29.84,207200.0,22.385,22.3925,22.3625,22.3625,207200.0
2011-07-21 15:40:00,29.84,29.94,29.84,29.93,504900.0,22.3625,22.4375,22.3625,22.43,504900.0
2011-07-21 15:50:00,29.93,30.02,29.93,29.96,1041800.0,22.43,22.4974,22.43,22.4525,1041800.0
2011-07-22 09:30:00,29.97,30.13,29.88,30.05,348300.0,22.4599,22.5799,22.3925,22.5199,348300.0
2011-07-22 09:40:00,30.03,30.05,29.89,30.0,386700.0,22.5049,22.5199,22.4,22.4824,386700.0
2011-07-22 09:50:00,30.0,30.21,29.97,30.16,443800.0,22.4824,22.6398,22.4599,22.6023,443800.0
2011-07-22 10:00:00,30.15,30.25,30.08,30.12,440100.0,22.5948,22.6698,22.5424,22.5724,440100.0
2011-07-22 10:10:00,30.11,30.22,30.09,30.11,243100.0,22.5649,22.6473,22.5499,22.5649,243100.0
2011-07-22 10:20:00,30.11,30.11,29.96,29.97,424800.0,22.5649,22.5649,22.4525,22.4599,424800.0
2011-07-22 10:30:00,29.96,30.08,29.96,30.07,136600.0,22.4525,22.5424,22.4525,22.5349,136600.0
2011-07-22 10:40:00,30.07,30.1,30.03,30.07,90300.0,22.5349,22.5574,22.5049,22.5349,90300.0
2011-07-22 10:50:00,30.07,30.15,30.05,30.15,145200.0,22.5349,22.5948,22.5199,22.5948,145200.0
2011-07-22 11:00:00,30.14,30.16,30.1,30.13,121700.0,22.5874,22.6023,22.5574,22.5799,121700.0
2011-07-22 11:10:00,30.13,30.2,30.13,30.15,170900.0,22.5799,22.6323,22.5799,22.5948,170900.0
2011-07-22 11:20:00,30.15,30.15,30.0,30.02,355000.0,22.5948,22.5948,22.4824,22.4974,355000.0
2011-07-22 11:30:00,30.02,30.04,29.99,30.04,131000.0,22.4974,22.5124,22.4749,22.5124,131000.0
2011-07-22 11:40:00,30.04,30.06,30.03,30.05,91700.0,22.5124,22.5274,22.5049,22.5199,91700.0
2011-07-22 11:50:00,30.05,30.05,29.98,30.0,170400.0,22.5199,22.5199,22.4674,22.4824,170400.0
2011-07-22 12:00:00,30.01,30.06,29.96,30.05,96000.0,22.4899,22.5274,22.4525,22.5199,96000.0
2011-07-22 12:10:00,30.04,30.09,30.03,30.05,97800.0,22.5124,22.5499,22.5049,22.5199,97800.0
2011-07-22 12:20:00,30.05,30.1,30.05,30.09,89100.0,22.5199,22.5574,22.5199,22.5499,89100.0
2011-07-22 12:30:00,30.09,30.24,30.09,30.22,446900.0,22.5499,22.6623,22.5499,22.6473,446900.0
2011-07-22 12:40:00,30.21,30.24,30.19,30.23,106600.0,22.6398,22.6623,22.6248,22.6548,106600.0
2011-07-22 12:50:00,30.23,30.29,30.22,30.28,230300.0,22.6548,22.6998,22.6473,22.6923,230300.0
2011-07-22 13:00:00,30.28,30.29,30.18,30.2,272200.0,22.6923,22.6998,22.6173,22.6323,272200.0
2011-07-22 13:10:00,30.21,30.21,30.16,30.16,116600.0,22.6398,22.6398,22.6023,22.6023,116600.0
2011-07-22 13:20:00,30.16,30.2,30.09,30.18,108700.0,22.6023,22.6323,22.5499,22.6173,108700.0
2011-07-22 13:30:00,30.17,30.18,30.15,30.16,49800.0,22.6098,22.6173,22.5948,22.6023,49800.0
2011-07-22 13:40:00,30.16,30.2,30.15,30.2,83800.0,22.6023,22.6323,22.5948,22.6323,83800.0
2011-07-22 13:50:00,30.2,30.22,30.17,30.2,127300.0,22.6323,22.6473,22.6098,22.6323,127300.0
2011-07-22 14:00:00,30.2,30.21,30.13,30.21,77100.0,22.6323,22.6398,22.5799,22.6398,77100.0
2011-07-22 14:10:00,30.2,30.21,30.19,30.2,65500.0,22.6323,22.6398,22.6248,22.6323,65500.0
2011-07-22 14:20:00,30.2,30.21,30.17,30.19,68700.0,22.6323,22.6398,22.6098,22.6248,68700.0
2011-07-22 14:30:00,30.19,30.2,30.15,30.16,40100.0,22.6248,22.6323,22.5948,22.6023,40100.0
2011-07-22 14:40:00,30.17,30.2,30.16,30.18,55400.0,22.6098,22.6323,22.6023,22.6173,55400.0
2011-07-22 14:50:00,30.17,30.19,30.15,30.18,84900.0,22.6098,22.6248,22.5948,22.6173,84900.0
2011-07-22 15:00:00,30.18,30.23,30.16,30.16,121000.0,22.6173,22.6548,22.6023,22.6023,121000.0
2011-07-22 15:10:00,30.16,30.16,30.12,30.14,76400.0,22.6023,22.6023,22.5724,22.5874,76400.0
2011-07-22 15:20:00,30.14,30.15,30.08,30.14,138700.0,22.5874,22.5948,22.5424,22.5874,138700.0
2011-07-22 15:30:00,30.14,30.14,30.02,30.02,166400.0,22.5874,22.5874,22.4974,22.4974,166400.0
2011-07-22 15:40:00,30.02,30.12,30.0,30.11,218700.0,22.4974,22.5724,22.4824,22.5649,218700.0
2011-07-22 15:50:00,30.11,30.19,30.1,30.11,403100.0,22.5649,22.6248,22.5574,22.5649,403100.0
2011-07-25 09:30:00,29.53,29.66,29.39,29.57,443100.0,22.1302,22.2276,22.0253,22.1602,443100.0
2011-07-25 09:40:00,29.57,29.66,29.45,29.6,281800.0,22.1602,22.2276,22.0703,22.1827,281800.0
2011-07-25 09:50:00,29.59,29.8,29.57,29.8,376700.0,22.1752,22.3325,22.1602,22.3325,376700.0
2011-07-25 10:00:00,29.79,29.84,29.63,29.65,379400.0,22.3251,22.3625,22.2051,22.2201,379400.0
2011-07-25 10:10:00,29.65,29.67,29.57,29.58,302900.0,22.2201,22.2351,22.1602,22.1677,302900.0
2011-07-25 10:20:00,29.59,29.66,29.57,29.59,128900.0,22.1752,22.2276,22.1602,22.1752,128900.0
2011-07-25 10:30:00,29.6,29.62,29.52,29.54,157500.0,22.1827,22.1977,22.1227,22.1377,157500.0
2011-07-25 10:40:00,29.54,29.61,29.54,29.57,142700.0,22.1377,22.1902,22.1377,22.1602,142700.0
2011-07-25 10:50:00,29.56,29.56,29.45,29.52,217200.0,22.1527,22.1527,22.0703,22.1227,217200.0
2011-07-25 11:00:00,29.52,29.6,29.49,29.57,157200.0,22.1227,22.1827,22.1002,22.1602,157200.0
2011-07-25 11:10:00,29.56,29.59,29.51,29.56,185500.0,22.1527,22.1752,22.1152,22.1527,185500.0
2011-07-25 11:20:00,29.56,29.66,29.54,29.66,223900.0,22.1527,22.2276,22.1377,22.2276,223900.0
2011-07-25 11:30:00,29.66,29.69,29.63,29.63,146900.0,22.2276,22.2501,22.2051,22.2051,146900.0
2011-07-25 11:40:00,29.63,29.64,29.59,29.6,120000.0,22.2051,22.2126,22.1752,22.1827,120000.0
2011-07-25 11:50:00,29.59,29.61,29.56,29.58,108100.0,22.1752,22.1902,22.1527,22.1677,108100.0
2011-07-25 12:00:00,29.58,29.62,29.58,29.61,47700.0,22.1677,22.1977,22.1677,22.1902,47700.0
2011-07-25 12:10:00,29.61,29.62,29.57,29.6,83300.0,22.1902,22.1977,22.1602,22.1827,83300.0
2011-07-25 12:20:00,29.59,29.65,29.59,29.62,89400.0,22.1752,22.2201,22.1752,22.1977,89400.0
2011-07-25 12:30:00,29.62,29.63,29.59,29.62,94200.0,22.1977,22.2051,22.1752,22.1977,94200.0
2011-07-25 12:40:00,29.62,29.63,29.6,29.62,57100.0,22.1977,22.2051,22.1827,22.1977,57100.0
2011-07-25 12:50:00,29.63,29.63,29.6,29.6,76600.0,22.2051,22.2051,22.1827,22.1827,76600.0
2011-07-25 13:00:00,29.6,29.63,29.58,29.59,204200.0,22.1827,22.2051,22.1677,22.1752,204200.0
2011-07-25 13:10:00,29.59,29.62,29.56,29.62,114300.0,22.1752,22.1977,22.1527,22.1977,114300.0
2011-07-25 13:20:00,29.62,29.63,29.6,29.61,40100.0,22.1977,22.2051,22.1827,22.1902,40100.0
2011-07-25 13:30:00,29.61,29.62,29.6,29.6,77700.0,22.1902,22.1977,22.1827,22.1827,77700.0
2011-07-25 13:40:00,29.6,29.62,29.55,29.57,202600.0,22.1827,22.1977,22.1452,22.1602,202600.0
2011-07-25 13:50:00,29.56,29.58,29.52,29.53,121700.0,22.1527,22.1677,22.1227,22.1302,121700.0
2011-07-25 14:00:00,29.53,29.57,29.51,29.57,134900.0,22.1302,22.1602,22.1152,22.1602,134900.0
2011-07-25 14:10:00,29.57,29.59,29.51,29.52,135400.0,22.1602,22.1752,22.1152,22.1227,135400.0
2011-07-25 14:20:00,29.51,29.6,29.5,29.6,294300.0,22.1152,22.1827,22.1077,22.1827,294300.0
2011-07-25 14:30:00,29.6,29.64,29.6,29.61,209600.0,22.1827,22.2126,22.1827,22.1902,209600.0
2011-07-25 14:40:00,29.6,29.63,29.55,29.6,175200.0,22.1827,22.2051,22.1452,22.1827,175200.0
2011-07-25 14:50:00,29.61,29.63,29.57,29.6,211400.0,22.1902,22.2051,22.1602,22.1827,211400.0
2011-07-25 15:00:00,29.61,29.61,29.54,29.58,226700.0,22.1902,22.1902,22.1377,22.1677,226700.0
2011-07-25 15:10:00,29.57,29.62,29.55,29.57,241000.0,22.1602,22.1977,22.1452,22.1602,241000.0
2011-07-25 15:20:00,29.57,29.61,29.54,29.59,226200.0,22.1602,22.1902,22.1377,22.1752,226200.0
2011-07-25 15:30:00,29.6,29.62,29.58,29.61,286900.0,22.1827,22.1977,22.1677,22.1902,286900.0
2011-07-25 15:40:00,29.61,29.66,29.51,29.53,616800.0,22.1902,22.2276,22.1152,22.1302,616800.0
2011-07-25 15:50:00,29.53,29.53,29.46,29.51,963000.0,22.1302,22.1302,22.0777,22.1152,963000.0
2011-07-26 09:30:00,29.7,29.7,29.52,29.53,269000.0,22.2576,22.2576,22.1227,22.1302,269000.0
2011-07-26 09:40:00,29.53,29.56,29.02,29.06,788000.0,22.1302,22.1527,21.748,21.778,788000.0
2011-07-26 09:50:00,29.06,29.14,28.96,29.12,380100.0,21.778,21.8379,21.703,21.8229,380100.0
2011-07-26 10:00:00,29.13,29.21,29.05,29.07,390900.0,21.8304,21.8904,21.7705,21.7855,390900.0
2011-07-26 10:10:00,29.07,29.15,29.06,29.1,178700.0,21.7855,21.8454,21.778,21.808,178700.0
2011-07-26 10:20:00,29.09,29.14,29.06,29.08,114600.0,21.8005,21.8379,21.778,21.793,114600.0
2011-07-26 10:30:00,29.08,29.08,28.97,28.98,288700.0,21.793,21.793,21.7105,21.718,288700.0
2011-07-26 10:40:00,28.98,29.1,28.97,29.1,253700.0,21.718,21.808,21.7105,21.808,253700.0
2011-07-26 10:50:00,29.1,29.21,29.1,29.19,260200.0,21.808,21.8904,21.808,21.8754,260200.0
2011-07-26 11:00:00,29.19,29.26,29.17,29.22,173100.0,21.8754,21.9279,21.8604,21.8979,173100.0
2011-07-26 11:10:00,29.21,29.22,29.13,29.14,168800.0,21.8904,21.8979,21.8304,21.8379,168800.0
2011-07-26 11:20:00,29.14,29.15,29.06,29.08,179900.0,21.8379,21.8454,21.778,21.793,179900.0
2011-07-26 11:30:00,29.09,29.09,29.06,29.07,137200.0,21.8005,21.8005,21.778,21.7855,137200.0
2011-07-26 11:40:00,29.08,29.14,29.06,29.09,161000.0,21.793,21.8379,21.778,21.8005,161000.0
2011-07-26 11:50:00,29.1,29.13,29.04,29.07,145600.0,21.808,21.8304,21.763,21.7855,145600.0
2011-07-26 12:00:00,29.07,29.16,29.06,29.14,181800.0,21.7855,21.8529,21.778,21.8379,181800.0
2011-07-26 12:10:00,29.13,29.23,29.1,29.2,215200.0,21.8304,21.9054,21.808,21.8829,215200.0
2011-07-26 12:20:00,29.21,29.22,29.11,29.12,228800.0,21.8904,21.8979,21.8155,21.8229,228800.0
2011-07-26 12:30:00,29.12,29.17,29.1,29.17,372700.0,21.8229,21.8604,21.808,21.8604,372700.0
2011-07-26 12:40:00,29.17,29.21,29.16,29.18,172100.0,21.8604,21.8904,21.8529,21.8679,172100.0
2011-07-26 12:50:00,29.19,29.21,29.13,29.2,141600.0,21.8754,21.8904,21.8304,21.8829,141600.0
2011-07-26 13:00:00,29.2,29.21,29.14,29.17,103600.0,21.8829,21.8904,21.8379,21.8604,103600.0
2011-07-26 13:10:00,29.17,29.19,29.15,29.17,71300.0,21.8604,21.8754,21.8454,21.8604,71300.0
2011-07-26 13:20:00,29.17,29.19,29.13,29.15,140600.0,21.8604,21.8754,21.8304,21.8454,140600.0
2011-07-26 13:30:00,29.16,29.19,29.15,29.16,108800.0,21.8529,21.8754,21.8454,21.8529,108800.0
2011-07-26 13:40:00,29.16,29.17,29.12,29.15,106000.0,21.8529,21.8604,21.8229,21.8454,106000.0
2011-07-26 13:50:00,29.14,29.15,29.08,29.12,104500.0,21.8379,21.8454,21.793,21.8229,104500.0
2011-07-26 14:00:00,29.11,29.21,29.11,29.17,153700.0,21.8155,21.8904,21.8155,21.8604,153700.0
2011-07-26 14:10:00,29.17,29.3,29.16,29.3,260900.0,21.8604,21.9578,21.8529,21.9578,260900.0
2011-07-26 14:20:00,29.29,29.36,29.29,29.35,256200.0,21.9503,22.0028,21.9503,21.9953,256200.0
2011-07-26 14:30:00,29.35,29.35,29.25,29.25,90800.0,21.9953,21.9953,21.9204,21.9204,90800.0
2011-07-26 14:40:00,29.25,29.28,29.23,29.28,98400.0,21.9204,21.9429,21.9054,21.9429,98400.0
2011-07-26 14:50:00,29.27,29.3,29.24,29.25,82900.0,21.9354,21.9578,21.9129,21.9204,82900.0
2011-07-26 15:00:00,29.25,29.26,29.21,29.23,95200.0,21.9204,21.9279,21.8904,21.9054,95200.0
2011-07-26 15:10:00,29.23,29.25,29.21,29.24,104200.0,21.9054,21.9204,21.8904,21.9129,104200.0
2011-07-26 15:20:00,29.24,29.26,29.18,29.2,196700.0,21.9129,21.9279,21.8679,21.8829,196700.0
2011-07-26 15:30:00,29.2,29.23,29.18,29.21,344000.0,21.8829,21.9054,21.8679,21.8904,344000.0
2011-07-26 15:40:00,29.21,29.21,29.07,29.09,587500.0,21.8904,21.8904,21.7855,21.8005,587500.0
2011-07-26 15:50:00,29.08,29.1,29.07,29.09,535600.0,21.793,21.808,21.7855,21.8005,535600.0
2011-07-27 09:30:00,28.83,29.0,28.83,28.96,307800.0,21.6056,21.733,21.6056,21.703,307800.0
2011-07-27 09:40:00,28.95,28.96,28.66,28.66,357400.0,21.6955,21.703,21.4782,21.4782,357400.0
2011-07-27 09:50:00,28.67,28.72,28.6,28.71,273400.0,21.4857,21.5232,21.4333,21.5157,273400.0
2011-07-27 10:00:00,28.7,28.74,28.54,28.55,253800.0,21.5082,21.5382,21.3883,21.3958,253800.0
2011-07-27 10:10:00,28.54,28.62,28.51,28.55,271800.0,21.3883,21.4482,21.3658,21.3958,271800.0
2011-07-27 10:20:00,28.55,28.58,28.35,28.36,576500.0,21.3958,21.4183,21.2459,21.2534,576500.0
2011-07-27 10:30:00,28.36,28.37,28.25,28.26,553400.0,21.2534,21.2609,21.171,21.1785,553400.0
2011-07-27 10:40:00,28.26,28.3,28.2,28.3,518700.0,21.1785,21.2084,21.1335,21.2084,518700.0
2011-07-27 10:50:00,28.28,28.34,28.28,28.34,386400.0,21.1934,21.2384,21.1934,21.2384,386400.0
2011-07-27 11:00:00,28.34,28.35,28.28,28.28,583100.0,21.2384,21.2459,21.1934,21.1934,583100.0
2011-07-27 11:10:00,28.28,28.3,28.26,28.28,321000.0,21.1934,21.2084,21.1785,21.1934,321000.0
2011-07-27 11:20:00,28.28,28.43,28.26,28.42,399800.0,21.1934,21.3059,21.1785,21.2984,399800.0
2011-07-27 11:30:00,28.43,28.45,28.34,28.35,246900.0,21.3059,21.3208,21.2384,21.2459,246900.0
2011-07-27 11:40:00,28.34,28.53,28.29,28.51,580100.0,21.2384,21.3808,21.2009,21.3658,580100.0
2011-07-27 11:50:00,28.51,28.52,28.43,28.47,222200.0,21.3658,21.3733,21.3059,21.3358,222200.0
2011-07-27 12:00:00,28.48,28.48,28.34,28.38,228700.0,21.3433,21.3433,21.2384,21.2684,228700.0
2011-07-27 12:10:00,28.38,28.42,28.37,28.4,225600.0,21.2684,21.2984,21.2609,21.2834,225600.0
2011-07-27 12:20:00,28.4,28.47,28.4,28.46,174800.0,21.2834,21.3358,21.2834,21.3283,174800.0
2011-07-27 12:30:00,28.46,28.47,28.4,28.41,196000.0,21.3283,21.3358,21.2834,21.2909,196000.0
2011-07-27 12:40:00,28.4,28.47,28.4,28.41,116300.0,21.2834,21.3358,21.2834,21.2909,116300.0
2011-07-27 12:50:00,28.41,28.43,28.33,28.33,236300.0,21.2909,21.3059,21.2309,21.2309,236300.0
2011-07-27 13:00:00,28.33,28.39,28.28,28.37,218900.0,21.2309,21.2759,21.1934,21.2609,218900.0
2011-07-27 13:10:00,28.37,28.44,28.33,28.35,315500.0,21.2609,21.3133,21.2309,21.2459,315500.0
2011-07-27 13:20:00,28.35,28.38,28.21,28.22,360800.0,21.2459,21.2684,21.141,21.1485,360800.0
2011-07-27 13:30:00,28.21,28.25,28.2,28.22,150900.0,21.141,21.171,21.1335,21.1485,150900.0
2011-07-27 13:40:00,28.21,28.3,28.21,28.26,209300.0,21.141,21.2084,21.141,21.1785,209300.0
2011-07-27 13:50:00,28.26,28.27,28.21,28.23,306000.0,21.1785,21.1859,21.141,21.156,306000.0
2011-07-27 14:00:00,28.23,28.28,28.18,28.27,336400.0,21.156,21.1934,21.1185,21.1859,336400.0
2011-07-27 14:10:00,28.28,28.29,28.21,28.21,134400.0,21.1934,21.2009,21.141,21.141,134400.0
2011-07-27 14:20:00,28.22,28.22,28.1,28.12,212100.0,21.1485,21.1485,21.0585,21.0735,212100.0
2011-07-27 14:30:00,28.12,28.14,28.07,28.09,274400.0,21.0735,21.0885,21.0361,21.0511,274400.0
2011-07-27 14:40:00,28.08,28.1,28.04,28.05,350700.0,21.0436,21.0585,21.0136,21.0211,350700.0
2011-07-27 14:50:00,28.05,28.13,28.03,28.13,275200.0,21.0211,21.081,21.0061,21.081,275200.0
2011-07-27 15:00:00,28.13,28.16,28.12,28.14,325900.0,21.081,21.1035,21.0735,21.0885,325900.0
2011-07-27 15:10:00,28.13,28.18,28.11,28.12,279500.0,21.081,21.1185,21.066,21.0735,279500.0
2011-07-27 15:20:00,28.12,28.19,28.11,28.16,323200.0,21.0735,21.126,21.066,21.1035,323200.0
2011-07-27 15:30:00,28.16,28.27,28.14,28.22,554200.0,21.1035,21.1859,21.0885,21.1485,554200.0
2011-07-27 15:40:00,28.22,28.25,28.1,28.11,822300.0,21.1485,21.171,21.0585,21.066,822300.0
2011-07-27 15:50:00,28.1,28.13,28.03,28.12,1325500.0,21.0585,21.081,21.0061,21.0735,1325500.0
2011-07-28 09:30:00,28.22,28.59,28.22,28.5,767700.0,21.1485,21.4258,21.1485,21.3583,767700.0
2011-07-28 09:40:00,28.5,28.53,28.33,28.35,664800.0,21.3583,21.3808,21.2309,21.2459,664800.0
2011-07-28 09:50:00,28.35,28.62,28.33,28.62,335100.0,21.2459,21.4482,21.2309,21.4482,335100.0
2011-07-28 10:00:00,28.62,28.68,28.45,28.68,342700.0,21.4482,21.4932,21.3208,21.4932,342700.0
2011-07-28 10:10:00,28.67,28.7,28.58,28.59,229400.0,21.4857,21.5082,21.4183,21.4258,229400.0
2011-07-28 10:20:00,28.58,28.59,28.48,28.58,266700.0,21.4183,21.4258,21.3433,21.4183,266700.0
2011-07-28 10:30:00,28.59,28.75,28.59,28.67,356500.0,21.4258,21.5457,21.4258,21.4857,356500.0
2011-07-28 10:40:00,28.68,28.82,28.65,28.76,306300.0,21.4932,21.5981,21.4707,21.5532,306300.0
2011-07-28 10:50:00,28.76,28.78,28.64,28.64,174400.0,21.5532,21.5681,21.4632,21.4632,174400.0
2011-07-28 11:00:00,28.65,28.86,28.62,28.83,315000.0,21.4707,21.6281,21.4482,21.6056,315000.0
2011-07-28 11:10:00,28.84,28.87,28.76,28.84,96500.0,21.6131,21.6356,21.5532,21.6131,96500.0
2011-07-28 11:20:00,28.82,28.9,28.78,28.87,115900.0,21.5981,21.6581,21.5681,21.6356,115900.0
2011-07-28 11:30:00,28.87,28.88,28.74,28.74,142100.0,21.6356,21.6431,21.5382,21.5382,142100.0
2011-07-28 11:40:00,28.75,28.78,28.65,28.67,224000.0,21.5457,21.5681,21.4707,21.4857,224000.0
2011-07-28 11:50:00,28.67,28.73,28.66,28.72,107100.0,21.4857,21.5307,21.4782,21.5232,107100.0
2011-07-28 12:00:00,28.72,28.74,28.61,28.62,116500.0,21.5232,21.5382,21.4407,21.4482,116500.0
2011-07-28 12:10:00,28.61,28.62,28.48,28.52,142600.0,21.4407,21.4482,21.3433,21.3733,142600.0
2011-07-28 12:20:00,28.52,28.54,28.48,28.53,178400.0,21.3733,21.3883,21.3433,21.3808,178400.0
2011-07-28 12:30:00,28.53,28.6,28.49,28.51,157000.0,21.3808,21.4333,21.3508,21.3658,157000.0
2011-07-28 12:40:00,28.5,28.54,28.46,28.48,91200.0,21.3583,21.3883,21.3283,21.3433,91200.0
2011-07-28 12:50:00,28.48,28.55,28.44,28.54,111500.0,21.3433,21.3958,21.3133,21.3883,111500.0
2011-07-28 13:00:00,28.54,28.55,28.5,28.55,145400.0,21.3883,21.3958,21.3583,21.3958,145400.0
2011-07-28 13:10:00,28.54,28.59,28.47,28.47,68500.0,21.3883,21.4258,21.3358,21.3358,68500.0
2011-07-28 13:20:00,28.48,28.49,28.4,28.46,123200.0,21.3433,21.3508,21.2834,21.3283,123200.0
2011-07-28 13:30:00,28.46,28.48,28.42,28.48,83300.0,21.3283,21.3433,21.2984,21.3433,83300.0
2011-07-28 13:40:00,28.48,28.53,28.47,28.47,256400.0,21.3433,21.3808,21.3358,21.3358,256400.0
2011-07-28 13:50:00,28.48,28.5,28.42,28.49,251800.0,21.3433,21.3583,21.2984,21.3508,251800.0
2011-07-28 14:00:00,28.49,28.5,28.38,28.38,131300.0,21.3508,21.3583,21.2684,21.2684,131300.0
2011-07-28 14:10:00,28.38,28.42,28.34,28.4,150200.0,21.2684,21.2984,21.2384,21.2834,150200.0
2011-07-28 14:20:00,28.4,28.4,28.34,28.37,136300.0,21.2834,21.2834,21.2384,21.2609,136300.0
2011-07-28 14:30:00,28.37,28.38,28.31,28.32,176100.0,21.2609,21.2684,21.2159,21.2234,176100.0
2011-07-28 14:40:00,28.31,28.35,28.3,28.32,165100.0,21.2159,21.2459,21.2084,21.2234,165100.0
2011-07-28 14:50:00,28.32,28.38,28.31,28.34,164600.0,21.2234,21.2684,21.2159,21.2384,164600.0
2011-07-28 15:00:00,28.34,28.37,28.31,28.35,109600.0,21.2384,21.2609,21.2159,21.2459,109600.0
2011-07-28 15:10:00,28.34,28.36,28.29,28.33,187700.0,21.2384,21.2534,21.2009,21.2309,187700.0
2011-07-28 15:20:00,28.33,28.33,28.09,28.09,590800.0,21.2309,21.2309,21.0511,21.0511,590800.0
2011-07-28 15:30:00,28.09,28.1,28.02,28.05,720000.0,21.0511,21.0585,20.9986,21.0211,720000.0
2011-07-28 15:40:00,28.06,28.17,28.03,28.11,958300.0,21.0286,21.111,21.0061,21.066,958300.0
2011-07-28 15:50:00,28.12,28.13,28.08,28.11,590200.0,21.0735,21.081,21.0436,21.066,590200.0
2011-07-29 09:30:00,27.62,27.75,27.41,27.5,931200.0,20.6988,20.7962,20.5414,20.6089,931200.0
2011-07-29 09:40:00,27.51,27.6,27.31,27.53,668800.0,20.6164,20.6838,20.4665,20.6314,668800.0
2011-07-29 09:50:00,27.52,27.79,27.48,27.62,353200.0,20.6239,20.8262,20.5939,20.6988,353200.0
2011-07-29 10:00:00,27.62,27.65,27.43,27.52,471700.0,20.6988,20.7213,20.5564,20.6239,471700.0
2011-07-29 10:10:00,27.52,27.59,27.44,27.46,328000.0,20.6239,20.6763,20.5639,20.5789,328000.0
2011-07-29 10:20:00,27.47,27.7,27.45,27.7,313000.0,20.5864,20.7588,20.5714,20.7588,313000.0
2011-07-29 10:30:00,27.69,27.7,27.58,27.67,265300.0,20.7513,20.7588,20.6688,20.7363,265300.0
2011-07-29 10:40:00,27.67,27.89,27.67,27.89,442200.0,20.7363,20.9012,20.7363,20.9012,442200.0
2011-07-29 10:50:00,27.88,28.01,27.88,27.98,432800.0,20.8937,20.9911,20.8937,20.9686,432800.0
2011-07-29 11:00:00,27.99,28.04,27.89,28.02,429100.0,20.9761,21.0136,20.9012,20.9986,429100.0
2011-07-29 11:10:00,28.02,28.1,28.0,28.08,368600.0,20.9986,21.0585,20.9836,21.0436,368600.0
2011-07-29 11:20:00,28.09,28.1,28.0,28.01,232000.0,21.0511,21.0585,20.9836,20.9911,232000.0
2011-07-29 11:30:00,28.0,28.01,27.93,27.96,156900.0,20.9836,20.9911,20.9311,20.9536,156900.0
2011-07-29 11:40:00,27.95,28.0,27.88,27.88,145600.0,20.9461,20.9836,20.8937,20.8937,145600.0
2011-07-29 11:50:00,27.88,27.91,27.84,27.9,196500.0,20.8937,20.9162,20.8637,20.9087,196500.0
2011-07-29 12:00:00,27.91,27.97,27.82,27.96,310300.0,20.9162,20.9611,20.8487,20.9536,310300.0
2011-07-29 12:10:00,27.95,27.96,27.85,27.9,351300.0,20.9461,20.9536,20.8712,20.9087,351300.0
2011-07-29 12:20:00,27.9,27.92,27.86,27.9,202000.0,20.9087,20.9237,20.8787,20.9087,202000.0
2011-07-29 12:30:00,27.91,27.99,27.89,27.96,145300.0,20.9162,20.9761,20.9012,20.9536,145300.0
2011-07-29 12:40:00,27.96,27.96,27.89,27.89,143200.0,20.9536,20.9536,20.9012,20.9012,143200.0
2011-07-29 12:50:00,27.89,27.91,27.85,27.88,135100.0,20.9012,20.9162,20.8712,20.8937,135100.0
2011-07-29 13:00:00,27.88,27.9,27.82,27.86,137400.0,20.8937,20.9087,20.8487,20.8787,137400.0
2011-07-29 13:10:00,27.86,27.87,27.79,27.81,143200.0,20.8787,20.8862,20.8262,20.8412,143200.0
2011-07-29 13:20:00,27.81,27.84,27.75,27.75,170600.0,20.8412,20.8637,20.7962,20.7962,170600.0
2011-07-29 13:30:00,27.75,27.79,27.71,27.78,145100.0,20.7962,20.8262,20.7663,20.8187,145100.0
2011-07-29 13:40:00,27.78,27.83,27.75,27.83,162900.0,20.8187,20.8562,20.7962,20.8562,162900.0
2011-07-29 13:50:00,27.82,27.85,27.77,27.85,111800.0,20.8487,20.8712,20.8112,20.8712,111800.0
2011-07-29 14:00:00,27.85,27.9,27.82,27.84,159300.0,20.8712,20.9087,20.8487,20.8637,159300.0
2011-07-29 14:10:00,27.85,27.85,27.75,27.77,79900.0,20.8712,20.8712,20.7962,20.8112,79900.0
2011-07-29 14:20:00,27.76,27.76,27.71,27.73,157700.0,20.8037,20.8037,20.7663,20.7813,157700.0
2011-07-29 14:30:00,27.74,27.78,27.73,27.78,202500.0,20.7888,20.8187,20.7813,20.8187,202500.0
2011-07-29 14:40:00,27.77,27.78,27.74,27.76,206500.0,20.8112,20.8187,20.7888,20.8037,206500.0
2011-07-29 14:50:00,27.75,27.8,27.74,27.74,193300.0,20.7962,20.8337,20.7888,20.7888,193300.0
2011-07-29 15:00:00,27.74,27.8,27.73,27.78,162900.0,20.7888,20.8337,20.7813,20.8187,162900.0
2011-07-29 15:10:00,27.79,27.83,27.77,27.78,164500.0,20.8262,20.8562,20.8112,20.8187,164500.0
2011-07-29 15:20:00,27.78,27.81,27.75,27.78,184500.0,20.8187,20.8412,20.7962,20.8187,184500.0
2011-07-29 15:30:00,27.79,27.8,27.75,27.8,161000.0,20.8262,20.8337,20.7962,20.8337,161000.0
2011-07-29 15:40:00,27.8,27.82,27.65,27.65,544100.0,20.8337,20.8487,20.7213,20.7213,544100.0
2011-07-29 15:50:00,27.66,27.72,27.6,27.71,1100700.0,20.7288,20.7738,20.6838,20.7663,1100700.0
2011-08-01 09:30:00,28.73,28.88,28.22,28.33,802800.0,21.5307,21.6431,21.1485,21.2309,802800.0
2011-08-01 09:40:00,28.33,28.4,28.22,28.24,429100.0,21.2309,21.2834,21.1485,21.1635,429100.0
2011-08-01 09:50:00,28.24,28.38,28.2,28.26,453400.0,21.1635,21.2684,21.1335,21.1785,453400.0
2011-08-01 10:00:00,28.24,28.25,27.75,28.07,948400.0,21.1635,21.171,20.7962,21.0361,948400.0
2011-08-01 10:10:00,28.08,28.1,27.95,28.04,300700.0,21.0436,21.0585,20.9461,21.0136,300700.0
2011-08-01 10:20:00,28.03,28.1,27.95,27.98,561800.0,21.0061,21.0585,20.9461,20.9686,561800.0
2011-08-01 10:30:00,27.98,28.03,27.9,27.91,438500.0,20.9686,21.0061,20.9087,20.9162,438500.0
2011-08-01 10:40:00,27.91,27.91,27.76,27.81,421100.0,20.9162,20.9162,20.8037,20.8412,421100.0
2011-08-01 10:50:00,27.81,27.94,27.78,27.84,418800.0,20.8412,20.9386,20.8187,20.8637,418800.0
2011-08-01 11:00:00,27.84,27.85,27.75,27.83,231800.0,20.8637,20.8712,20.7962,20.8562,231800.0
2011-08-01 11:10:00,27.83,27.89,27.79,27.82,363100.0,20.8562,20.9012,20.8262,20.8487,363100.0
2011-08-01 11:20:00,27.83,27.87,27.79,27.83,135900.0,20.8562,20.8862,20.8262,20.8562,135900.0
2011-08-01 11:30:00,27.82,27.92,27.71,27.8,513900.0,20.8487,20.9237,20.7663,20.8337,513900.0
2011-08-01 11:40:00,27.8,27.9,27.75,27.88,451200.0,20.8337,20.9087,20.7962,20.8937,451200.0
2011-08-01 11:50:00,27.87,27.88,27.73,27.73,115900.0,20.8862,20.8937,20.7813,20.7813,115900.0
2011-08-01 12:00:00,27.74,27.78,27.71,27.76,253600.0,20.7888,20.8187,20.7663,20.8037,253600.0
2011-08-01 12:10:00,27.76,27.77,27.7,27.71,266300.0,20.8037,20.8112,20.7588,20.7663,266300.0
2011-08-01 12:20:00,27.71,27.76,27.71,27.75,181700.0,20.7663,20.8037,20.7663,20.7962,181700.0
2011-08-01 12:30:00,27.75,27.78,27.74,27.77,329900.0,20.7962,20.8187,20.7888,20.8112,329900.0
2011-08-01 12:40:00,27.78,27.8,27.75,27.78,149100.0,20.8187,20.8337,20.7962,20.8187,149100.0
2011-08-01 12:50:00,27.77,27.8,27.74,27.75,175000.0,20.8112,20.8337,20.7888,20.7962,175000.0
2011-08-01 13:00:00,27.76,27.79,27.71,27.78,222200.0,20.8037,20.8262,20.7663,20.8187,222200.0
2011-08-01 13:10:00,27.79,27.8,27.73,27.8,261100.0,20.8262,20.8337,20.7813,20.8337,261100.0
2011-08-01 13:20:00,27.8,27.85,27.79,27.84,209300.0,20.8337,20.8712,20.8262,20.8637,209300.0
2011-08-01 13:30:00,27.85,27.89,27.77,27.78,288200.0,20.8712,20.9012,20.8112,20.8187,288200.0
2011-08-01 13:40:00,27.78,27.83,27.73,27.82,178500.0,20.8187,20.8562,20.7813,20.8487,178500.0
2011-08-01 13:50:00,27.82,27.83,27.75,27.8,92900.0,20.8487,20.8562,20.7962,20.8337,92900.0
2011-08-01 14:00:00,27.8,27.84,27.74,27.77,275400.0,20.8337,20.8637,20.7888,20.8112,275400.0
2011-08-01 14:10:00,27.77,27.78,27.71,27.78,225200.0,20.8112,20.8187,20.7663,20.8187,225200.0
2011-08-01 14:20:00,27.78,27.81,27.74,27.76,93100.0,20.8187,20.8412,20.7888,20.8037,93100.0
2011-08-01 14:30:00,27.76,27.81,27.74,27.78,193900.0,20.8037,20.8412,20.7888,20.8187,193900.0
2011-08-01 14:40:00,27.78,27.86,27.74,27.85,298400.0,20.8187,20.8787,20.7888,20.8712,298400.0
2011-08-01 14:50:00,27.85,27.91,27.84,27.88,180600.0,20.8712,20.9162,20.8637,20.8937,180600.0
2011-08-01 15:00:00,27.88,27.98,27.87,27.94,166900.0,20.8937,20.9686,20.8862,20.9386,166900.0
2011-08-01 15:10:00,27.94,27.98,27.91,27.95,446500.0,20.9386,20.9686,20.9162,20.9461,446500.0
2011-08-01 15:20:00,27.96,28.06,27.95,28.05,231200.0,20.9536,21.0286,20.9461,21.0211,231200.0
2011-08-01 15:30:00,28.06,28.15,28.01,28.14,345600.0,21.0286,21.096,20.9911,21.0885,345600.0
2011-08-01 15:40:00,28.14,28.18,28.05,28.08,378400.0,21.0885,21.1185,21.0211,21.0436,378400.0
2011-08-01 15:50:00,28.08,28.08,27.98,28.06,371800.0,21.0436,21.0436,20.9686,21.0286,371800.0
2011-08-02 09:30:00,27.72,28.05,27.71,28.0,468700.0,20.7738,21.0211,20.7663,20.9836,468700.0
2011-08-02 09:40:00,28.0,28.09,27.84,27.87,438600.0,20.9836,21.0511,20.8637,20.8862,438600.0
2011-08-02 09:50:00,27.86,27.99,27.84,27.89,475200.0,20.8787,20.9761,20.8637,20.9012,475200.0
2011-08-02 10:00:00,27.9,27.95,27.77,27.82,316800.0,20.9087,20.9461,20.8112,20.8487,316800.0
2011-08-02 10:10:00,27.82,27.86,27.77,27.83,350000.0,20.8487,20.8787,20.8112,20.8562,350000.0
2011-08-02 10:20:00,27.82,27.83,27.79,27.81,350100.0,20.8487,20.8562,20.8262,20.8412,350100.0
2011-08-02 10:30:00,27.82,27.86,27.8,27.84,613400.0,20.8487,20.8787,20.8337,20.8637,613400.0
2011-08-02 10:40:00,27.84,27.84,27.75,27.78,937900.0,20.8637,20.8637,20.7962,20.8187,937900.0
2011-08-02 10:50:00,27.77,27.82,27.49,27.5,808500.0,20.8112,20.8487,20.6014,20.6089,808500.0
2011-08-02 11:00:00,27.49,27.69,27.36,27.66,713200.0,20.6014,20.7513,20.504,20.7288,713200.0
2011-08-02 11:10:00,27.65,27.65,27.51,27.61,201300.0,20.7213,20.7213,20.6164,20.6913,201300.0
2011-08-02 11:20:00,27.61,27.79,27.61,27.71,340100.0,20.6913,20.8262,20.6913,20.7663,340100.0
2011-08-02 11:30:00,27.71,27.71,27.59,27.64,195400.0,20.7663,20.7663,20.6763,20.7138,195400.0
2011-08-02 11:40:00,27.64,27.68,27.59,27.68,154200.0,20.7138,20.7438,20.6763,20.7438,154200.0
2011-08-02 11:50:00,27.68,27.71,27.6,27.62,203400.0,20.7438,20.7663,20.6838,20.6988,203400.0
2011-08-02 12:00:00,27.62,27.66,27.59,27.59,513600.0,20.6988,20.7288,20.6763,20.6763,513600.0
2011-08-02 12:10:00,27.59,27.63,27.53,27.61,637000.0,20.6763,20.7063,20.6314,20.6913,637000.0
2011-08-02 12:20:00,27.6,27.6,27.51,27.52,111300.0,20.6838,20.6838,20.6164,20.6239,111300.0
2011-08-02 12:30:00,27.52,27.53,27.48,27.52,327900.0,20.6239,20.6314,20.5939,20.6239,327900.0
2011-08-02 12:40:00,27.51,27.58,27.37,27.4,389000.0,20.6164,20.6688,20.5115,20.534,389000.0
2011-08-02 12:50:00,27.42,27.5,27.35,27.48,280200.0,20.5489,20.6089,20.4965,20.5939,280200.0
2011-08-02 13:00:00,27.49,27.58,27.48,27.58,439200.0,20.6014,20.6688,20.5939,20.6688,439200.0
2011-08-02 13:10:00,27.58,27.58,27.47,27.49,256700.0,20.6688,20.6688,20.5864,20.6014,256700.0
2011-08-02 13:20:00,27.49,27.5,27.41,27.41,168300.0,20.6014,20.6089,20.5414,20.5414,168300.0
2011-08-02 13:30:00,27.42,27.43,27.3,27.3,362900.0,20.5489,20.5564,20.459,20.459,362900.0
2011-08-02 13:40:00,27.3,27.32,27.18,27.23,410800.0,20.459,20.474,20.3691,20.4066,410800.0
2011-08-02 13:50:00,27.23,27.23,27.07,27.11,300300.0,20.4066,20.4066,20.2866,20.3166,300300.0
2011-08-02 14:00:00,27.1,27.32,27.1,27.28,379300.0,20.3091,20.474,20.3091,20.444,379300.0
2011-08-02 14:10:00,27.28,27.34,27.26,27.29,258100.0,20.444,20.489,20.429,20.4515,258100.0
2011-08-02 14:20:00,27.3,27.3,27.2,27.21,160500.0,20.459,20.459,20.3841,20.3916,160500.0
2011-08-02 14:30:00,27.21,27.24,27.2,27.2,143400.0,20.3916,20.414,20.3841,20.3841,143400.0
2011-08-02 14:40:00,27.2,27.2,27.15,27.18,203800.0,20.3841,20.3841,20.3466,20.3691,203800.0
2011-08-02 14:50:00,27.17,27.28,27.15,27.24,239700.0,20.3616,20.444,20.3466,20.414,239700.0
2011-08-02 15:00:00,27.25,27.35,27.23,27.32,576000.0,20.4215,20.4965,20.4066,20.474,576000.0
2011-08-02 15:10:00,27.33,27.36,27.28,27.32,499800.0,20.4815,20.504,20.444,20.474,499800.0
2011-08-02 15:20:00,27.32,27.35,27.24,27.29,634900.0,20.474,20.4965,20.414,20.4515,634900.0
2011-08-02 15:30:00,27.28,27.28,27.2,27.23,572300.0,20.444,20.444,20.3841,20.4066,572300.0
2011-08-02 15:40:00,27.24,27.3,27.12,27.2,1131800.0,20.414,20.459,20.3241,20.3841,1131800.0
2011-08-02 15:50:00,27.2,27.2,27.02,27.04,1184500.0,20.3841,20.3841,20.2492,20.2642,1184500.0
2011-08-03 09:30:00,27.03,27.07,26.24,26.73,1196100.0,20.2567,20.2866,19.6646,20.0318,1196100.0
2011-08-03 09:40:00,26.73,26.77,26.42,26.56,587300.0,20.0318,20.0618,19.7995,19.9044,587300.0
2011-08-03 09:50:00,26.55,26.86,26.49,26.84,530700.0,19.897,20.1293,19.852,20.1143,530700.0
2011-08-03 10:00:00,26.85,27.04,26.66,26.73,754200.0,20.1218,20.2642,19.9794,20.0318,754200.0
2011-08-03 10:10:00,26.73,26.81,26.65,26.73,450600.0,20.0318,20.0918,19.9719,20.0318,450600.0
2011-08-03 10:20:00,26.74,26.74,26.51,26.66,675500.0,20.0393,20.0393,19.867,19.9794,675500.0
2011-08-03 10:30:00,26.66,26.71,26.21,26.34,732800.0,19.9794,20.0169,19.6422,19.7396,732800.0
2011-08-03 10:40:00,26.33,26.41,26.18,26.28,383900.0,19.7321,19.792,19.6197,19.6946,383900.0
2011-08-03 10:50:00,26.29,26.57,26.27,26.57,414600.0,19.7021,19.9119,19.6871,19.9119,414600.0
2011-08-03 11:00:00,26.57,26.73,26.55,26.64,477800.0,19.9119,20.0318,19.897,19.9644,477800.0
2011-08-03 11:10:00,26.64,26.99,26.62,26.95,500400.0,19.9644,20.2267,19.9494,20.1967,500400.0
2011-08-03 11:20:00,26.96,27.06,26.84,26.86,443400.0,20.2042,20.2792,20.1143,20.1293,443400.0
2011-08-03 11:30:00,26.87,26.99,26.84,26.95,306000.0,20.1368,20.2267,20.1143,20.1967,306000.0
2011-08-03 11:40:00,26.95,26.96,26.66,26.75,506500.0,20.1967,20.2042,19.9794,20.0468,506500.0
2011-08-03 11:50:00,26.75,26.8,26.63,26.65,463300.0,20.0468,20.0843,19.9569,19.9719,463300.0
2011-08-03 12:00:00,26.65,26.77,26.6,26.76,477900.0,19.9719,20.0618,19.9344,20.0543,477900.0
2011-08-03 12:10:00,26.76,26.79,26.68,26.69,235700.0,20.0543,20.0768,19.9944,20.0019,235700.0
2011-08-03 12:20:00,26.68,26.79,26.62,26.78,239600.0,19.9944,20.0768,19.9494,20.0693,239600.0
2011-08-03 12:30:00,26.77,26.92,26.77,26.9,311000.0,20.0618,20.1742,20.0618,20.1592,311000.0
2011-08-03 12:40:00,26.89,26.89,26.75,26.79,63100.0,20.1518,20.1518,20.0468,20.0768,63100.0
2011-08-03 12:50:00,26.8,26.86,26.78,26.85,122700.0,20.0843,20.1293,20.0693,20.1218,122700.0
2011-08-03 13:00:00,26.86,26.86,26.74,26.74,158200.0,20.1293,20.1293,20.0393,20.0393,158200.0
2011-08-03 13:10:00,26.75,26.82,26.74,26.74,107900.0,20.0468,20.0993,20.0393,20.0393,107900.0
2011-08-03 13:20:00,26.74,26.86,26.72,26.86,121100.0,20.0393,20.1293,20.0244,20.1293,121100.0
2011-08-03 13:30:00,26.87,27.0,26.86,26.99,167900.0,20.1368,20.2342,20.1293,20.2267,167900.0
2011-08-03 13:40:00,26.99,27.11,26.98,27.02,202100.0,20.2267,20.3166,20.2192,20.2492,202100.0
2011-08-03 13:50:00,27.02,27.02,26.87,26.92,227800.0,20.2492,20.2492,20.1368,20.1742,227800.0
2011-08-03 14:00:00,26.93,27.01,26.87,26.87,118600.0,20.1817,20.2417,20.1368,20.1368,118600.0
2011-08-03 14:10:00,26.87,27.03,26.87,26.95,237100.0,20.1368,20.2567,20.1368,20.1967,237100.0
2011-08-03 14:20:00,26.94,27.0,26.91,26.93,190100.0,20.1892,20.2342,20.1667,20.1817,190100.0
2011-08-03 14:30:00,26.94,26.98,26.84,26.88,264600.0,20.1892,20.2192,20.1143,20.1443,264600.0
2011-08-03 14:40:00,26.89,27.0,26.87,26.98,168400.0,20.1518,20.2342,20.1368,20.2192,168400.0
2011-08-03 14:50:00,26.98,26.98,26.85,26.9,258900.0,20.2192,20.2192,20.1218,20.1592,258900.0
2011-08-03 15:00:00,26.89,26.91,26.75,26.76,306400.0,20.1518,20.1667,20.0468,20.0543,306400.0
2011-08-03 15:10:00,26.76,26.99,26.75,26.98,280600.0,20.0543,20.2267,20.0468,20.2192,280600.0
2011-08-03 15:20:00,26.99,27.01,26.92,26.93,310800.0,20.2267,20.2417,20.1742,20.1817,310800.0
2011-08-03 15:30:00,26.93,27.02,26.91,26.99,436300.0,20.1817,20.2492,20.1667,20.2267,436300.0
2011-08-03 15:40:00,27.0,27.14,26.99,27.11,865700.0,20.2342,20.3391,20.2267,20.3166,865700.0
2011-08-03 15:50:00,27.1,27.17,27.08,27.16,995700.0,20.3091,20.3616,20.2941,20.3541,995700.0
2011-08-04 09:30:00,27.16,27.2,26.37,26.5,2412800.0,20.3541,20.3841,19.7621,19.8595,2412800.0
2011-08-04 09:40:00,26.5,26.69,26.26,26.31,1445900.0,19.8595,20.0019,19.6796,19.7171,1445900.0
2011-08-04 09:50:00,26.31,26.48,26.17,26.42,1505400.0,19.7171,19.8445,19.6122,19.7995,1505400.0
2011-08-04 10:00:00,26.43,26.74,26.4,26.74,1726100.0,19.807,20.0393,19.7845,20.0393,1726100.0
2011-08-04 10:10:00,26.73,26.79,26.31,26.32,1373000.0,20.0318,20.0768,19.7171,19.7246,1373000.0
2011-08-04 10:20:00,26.31,26.59,26.3,26.5,908500.0,19.7171,19.9269,19.7096,19.8595,908500.0
2011-08-04 10:30:00,26.5,26.62,26.46,26.53,891000.0,19.8595,19.9494,19.8295,19.882,891000.0
2011-08-04 10:40:00,26.53,26.59,26.4,26.52,1159400.0,19.882,19.9269,19.7845,19.8745,1159400.0
2011-08-04 10:50:00,26.52,26.52,26.4,26.41,745100.0,19.8745,19.8745,19.7845,19.792,745100.0
2011-08-04 11:00:00,26.41,26.5,26.23,26.49,881500.0,19.792,19.8595,19.6571,19.852,881500.0
2011-08-04 11:10:00,26.49,26.5,26.35,26.44,575500.0,19.852,19.8595,19.7471,19.8145,575500.0
2011-08-04 11:20:00,26.44,26.48,26.24,26.25,460300.0,19.8145,19.8445,19.6646,19.6721,460300.0
2011-08-04 11:30:00,26.25,26.54,26.25,26.51,607700.0,19.6721,19.8895,19.6721,19.867,607700.0
2011-08-04 11:40:00,26.51,26.52,26.24,26.28,521800.0,19.867,19.8745,19.6646,19.6946,521800.0
2011-08-04 11:50:00,26.29,26.32,26.2,26.23,613300.0,19.7021,19.7246,19.6347,19.6571,613300.0
2011-08-04 12:00:00,26.24,26.33,26.16,26.21,716000.0,19.6646,19.7321,19.6047,19.6422,716000.0
2011-08-04 12:10:00,26.2,26.42,26.17,26.4,851400.0,19.6347,19.7995,19.6122,19.7845,851400.0
2011-08-04 12:20:00,26.4,26.46,26.32,26.37,863200.0,19.7845,19.8295,19.7246,19.7621,863200.0
2011-08-04 12:30:00,26.37,26.5,26.35,26.44,635500.0,19.7621,19.8595,19.7471,19.8145,635500.0
2011-08-04 12:40:00,26.44,26.53,26.41,26.49,308000.0,19.8145,19.882,19.792,19.852,308000.0
2011-08-04 12:50:00,26.49,26.62,26.45,26.58,658000.0,19.852,19.9494,19.822,19.9194,658000.0
2011-08-04 13:00:00,26.58,26.66,26.51,26.53,299000.0,19.9194,19.9794,19.867,19.882,299000.0
2011-08-04 13:10:00,26.53,26.53,26.39,26.44,385900.0,19.882,19.882,19.777,19.8145,385900.0
2011-08-04 13:20:00,26.45,26.49,26.34,26.37,756200.0,19.822,19.852,19.7396,19.7621,756200.0
2011-08-04 13:30:00,26.38,26.47,26.37,26.38,831600.0,19.7696,19.837,19.7621,19.7696,831600.0
2011-08-04 13:40:00,26.38,26.41,26.29,26.31,608000.0,19.7696,19.792,19.7021,19.7171,608000.0
2011-08-04 13:50:00,26.31,26.34,26.22,26.3,1055000.0,19.7171,19.7396,19.6496,19.7096,1055000.0
2011-08-04 14:00:00,26.29,26.32,26.22,26.3,739300.0,19.7021,19.7246,19.6496,19.7096,739300.0
2011-08-04 14:10:00,26.3,26.3,26.14,26.2,1052200.0,19.7096,19.7096,19.5897,19.6347,1052200.0
2011-08-04 14:20:00,26.19,26.21,26.0,26.02,1616200.0,19.6272,19.6422,19.4848,19.4998,1616200.0
2011-08-04 14:30:00,26.02,26.16,26.0,26.06,711100.0,19.4998,19.6047,19.4848,19.5297,711100.0
2011-08-04 14:40:00,26.05,26.12,26.01,26.06,453900.0,19.5222,19.5747,19.4923,19.5297,453900.0
2011-08-04 14:50:00,26.05,26.05,25.86,25.92,690700.0,19.5222,19.5222,19.3799,19.4248,690700.0
2011-08-04 15:00:00,25.91,26.05,25.85,25.98,529500.0,19.4173,19.5222,19.3724,19.4698,529500.0
2011-08-04 15:10:00,25.98,26.11,25.9,25.93,684500.0,19.4698,19.5672,19.4098,19.4323,684500.0
2011-08-04 15:20:00,25.94,25.94,25.76,25.76,813300.0,19.4398,19.4398,19.3049,19.3049,813300.0
2011-08-04 15:30:00,25.77,25.83,25.71,25.81,1129100.0,19.3124,19.3574,19.2674,19.3424,1129100.0
2011-08-04 15:40:00,25.81,25.86,25.75,25.85,1457600.0,19.3424,19.3799,19.2974,19.3724,1457600.0
2011-08-04 15:50:00,25.84,26.0,25.82,25.99,1945900.0,19.3649,19.4848,19.3499,19.4773,1945900.0
2011-08-05 09:30:00,26.04,26.46,26.01,26.25,1386200.0,19.5148,19.8295,19.4923,19.6721,1386200.0
2011-08-05 09:40:00,26.27,26.27,25.71,25.71,874300.0,19.6871,19.6871,19.2674,19.2674,874300.0
2011-08-05 09:50:00,25.72,25.75,24.88,24.91,2515900.0,19.2749,19.2974,18.6454,18.6679,2515900.0
2011-08-05 10:00:00,24.91,25.36,24.85,25.36,1310600.0,18.6679,19.0051,18.6229,19.0051,1310600.0
2011-08-05 10:10:00,25.37,25.44,25.16,25.39,798100.0,19.0126,19.0651,18.8553,19.0276,798100.0
2011-08-05 10:20:00,25.39,25.63,25.28,25.31,865100.0,19.0276,19.2075,18.9452,18.9677,865100.0
2011-08-05 10:30:00,25.31,25.32,25.04,25.13,664300.0,18.9677,18.9752,18.7653,18.8328,664300.0
2011-08-05 10:40:00,25.14,25.53,25.13,25.52,807300.0,18.8403,19.1325,18.8328,19.1251,807300.0
2011-08-05 10:50:00,25.52,25.54,25.25,25.38,401300.0,19.1251,19.14,18.9227,19.0201,401300.0
2011-08-05 11:00:00,25.35,25.37,25.15,25.28,429200.0,18.9977,19.0126,18.8478,18.9452,429200.0
2011-08-05 11:10:00,25.28,25.36,25.15,25.21,580700.0,18.9452,19.0051,18.8478,18.8927,580700.0
2011-08-05 11:20:00,25.21,25.33,25.05,25.1,480800.0,18.8927,18.9827,18.7728,18.8103,480800.0
2011-08-05 11:30:00,25.1,25.11,24.78,24.8,1241900.0,18.8103,18.8178,18.5705,18.5855,1241900.0
2011-08-05 11:40:00,24.81,24.84,24.71,24.72,895100.0,18.593,18.6155,18.518,18.5255,895100.0
2011-08-05 11:50:00,24.72,24.75,24.5,24.51,1196500.0,18.5255,18.548,18.3607,18.3681,1196500.0
2011-08-05 12:00:00,24.5,24.63,24.49,24.56,1049100.0,18.3607,18.4581,18.3532,18.4056,1049100.0
2011-08-05 12:10:00,24.56,24.75,24.54,24.71,1271800.0,18.4056,18.548,18.3906,18.518,1271800.0
2011-08-05 12:20:00,24.7,24.96,24.65,24.68,938700.0,18.5105,18.7054,18.4731,18.4955,938700.0
2011-08-05 12:30:00,24.69,25.09,24.68,25.09,700600.0,18.503,18.8028,18.4955,18.8028,700600.0
2011-08-05 12:40:00,25.08,25.32,25.02,25.26,866400.0,18.7953,18.9752,18.7503,18.9302,866400.0
2011-08-05 12:50:00,25.26,25.4,25.17,25.25,967400.0,18.9302,19.0351,18.8628,18.9227,967400.0
2011-08-05 13:00:00,25.24,25.28,24.96,25.07,725900.0,18.9152,18.9452,18.7054,18.7878,725900.0
2011-08-05 13:10:00,25.06,25.26,25.06,25.26,348700.0,18.7803,18.9302,18.7803,18.9302,348700.0
2011-08-05 13:20:00,25.26,25.34,25.19,25.3,271700.0,18.9302,18.9902,18.8777,18.9602,271700.0
2011-08-05 13:30:00,25.29,25.33,25.22,25.25,424700.0,18.9527,18.9827,18.9002,18.9227,424700.0
2011-08-05 13:40:00,25.25,25.38,25.18,25.38,494400.0,18.9227,19.0201,18.8703,19.0201,494400.0
2011-08-05 13:50:00,25.38,25.73,25.36,25.71,1076900.0,19.0201,19.2824,19.0051,19.2674,1076900.0
2011-08-05 14:00:00,25.71,25.75,25.6,25.68,668000.0,19.2674,19.2974,19.185,19.245,668000.0
2011-08-05 14:10:00,25.7,25.78,25.65,25.75,553500.0,19.26,19.3199,19.2225,19.2974,553500.0
2011-08-05 14:20:00,25.76,25.85,25.7,25.75,311700.0,19.3049,19.3724,19.26,19.2974,311700.0
2011-08-05 14:30:00,25.75,25.92,25.72,25.91,458500.0,19.2974,19.4248,19.2749,19.4173,458500.0
2011-08-05 14:40:00,25.92,25.96,25.87,25.95,832700.0,19.4248,19.4548,19.3874,19.4473,832700.0
2011-08-05 14:50:00,25.95,26.09,25.94,26.03,815900.0,19.4473,19.5522,19.4398,19.5073,815900.0
2011-08-05 15:00:00,26.03,26.06,25.82,25.84,1080900.0,19.5073,19.5297,19.3499,19.3649,1080900.0
2011-08-05 15:10:00,25.84,26.02,25.77,25.95,889700.0,19.3649,19.4998,19.3124,19.4473,889700.0
2011-08-05 15:20:00,25.95,26.03,25.86,25.87,1071800.0,19.4473,19.5073,19.3799,19.3874,1071800.0
2011-08-05 15:30:00,25.87,26.08,25.86,26.07,741300.0,19.3874,19.5447,19.3799,19.5372,741300.0
2011-08-05 15:40:00,26.07,26.14,26.04,26.09,1098400.0,19.5372,19.5897,19.5148,19.5522,1098400.0
2011-08-05 15:50:00,26.09,26.32,26.09,26.31,1695800.0,19.5522,19.7246,19.5522,19.7171,1695800.0
2011-08-08 09:30:00,24.61,25.09,24.51,24.95,1238600.0,18.4431,18.8028,18.3681,18.6979,1238600.0
2011-08-08 09:40:00,24.96,25.28,24.92,25.08,1085300.0,18.7054,18.9452,18.6754,18.7953,1085300.0
2011-08-08 09:50:00,25.11,25.35,24.99,25.32,816500.0,18.8178,18.9977,18.7279,18.9752,816500.0
2011-08-08 10:00:00,25.33,25.35,25.1,25.18,653400.0,18.9827,18.9977,18.8103,18.8703,653400.0
2011-08-08 10:10:00,25.18,25.25,24.89,25.03,895600.0,18.8703,18.9227,18.6529,18.7578,895600.0
2011-08-08 10:20:00,25.04,25.11,24.8,24.85,1079200.0,18.7653,18.8178,18.5855,18.6229,1079200.0
2011-08-08 10:30:00,24.85,24.97,24.78,24.9,895300.0,18.6229,18.7129,18.5705,18.6604,895300.0
2011-08-08 10:40:00,24.9,24.93,24.76,24.89,802300.0,18.6604,18.6829,18.5555,18.6529,802300.0
2011-08-08 10:50:00,24.89,24.9,24.7,24.74,551700.0,18.6529,18.6604,18.5105,18.5405,551700.0
2011-08-08 11:00:00,24.73,24.91,24.66,24.9,657300.0,18.533,18.6679,18.4806,18.6604,657300.0
2011-08-08 11:10:00,24.89,24.97,24.86,24.95,1165800.0,18.6529,18.7129,18.6304,18.6979,1165800.0
2011-08-08 11:20:00,24.96,25.05,24.92,24.92,661400.0,18.7054,18.7728,18.6754,18.6754,661400.0
2011-08-08 11:30:00,24.91,24.91,24.71,24.72,627000.0,18.6679,18.6679,18.518,18.5255,627000.0
2011-08-08 11:40:00,24.71,24.83,24.69,24.82,467500.0,18.518,18.608,18.503,18.6005,467500.0
2011-08-08 11:50:00,24.82,24.88,24.76,24.8,355100.0,18.6005,18.6454,18.5555,18.5855,355100.0
2011-08-08 12:00:00,24.8,24.8,24.65,24.71,654500.0,18.5855,18.5855,18.4731,18.518,654500.0
2011-08-08 12:10:00,24.71,24.77,24.66,24.7,438700.0,18.518,18.563,18.4806,18.5105,438700.0
2011-08-08 12:20:00,24.7,24.74,24.62,24.65,656600.0,18.5105,18.5405,18.4506,18.4731,656600.0
2011-08-08 12:30:00,24.65,24.71,24.53,24.57,531300.0,18.4731,18.518,18.3831,18.4131,531300.0
2011-08-08 12:40:00,24.57,24.72,24.54,24.64,473600.0,18.4131,18.5255,18.3906,18.4656,473600.0
2011-08-08 12:50:00,24.64,24.7,24.48,24.52,362600.0,18.4656,18.5105,18.3457,18.3756,362600.0
2011-08-08 13:00:00,24.52,24.6,24.45,24.47,318200.0,18.3756,18.4356,18.3232,18.3382,318200.0
2011-08-08 13:10:00,24.48,24.52,24.31,24.38,428200.0,18.3457,18.3756,18.2183,18.2707,428200.0
2011-08-08 13:20:00,24.38,24.55,24.35,24.5,313100.0,18.2707,18.3981,18.2482,18.3607,313100.0
2011-08-08 13:30:00,24.5,24.56,24.34,24.34,703100.0,18.3607,18.4056,18.2407,18.2407,703100.0
2011-08-08 13:40:00,24.35,24.38,24.18,24.22,567100.0,18.2482,18.2707,18.1208,18.1508,567100.0
2011-08-08 13:50:00,24.23,24.28,24.11,24.14,697500.0,18.1583,18.1958,18.0684,18.0909,697500.0
2011-08-08 14:00:00,24.12,24.25,24.03,24.05,598200.0,18.0759,18.1733,18.0084,18.0234,598200.0
2011-08-08 14:10:00,24.05,24.15,24.03,24.05,643300.0,18.0234,18.0984,18.0084,18.0234,643300.0
2011-08-08 14:20:00,24.05,24.05,23.79,23.9,1154700.0,18.0234,18.0234,17.8286,17.911,1154700.0
2011-08-08 14:30:00,23.91,24.14,23.81,24.1,1147000.0,17.9185,18.0909,17.8436,18.0609,1147000.0
2011-08-08 14:40:00,24.11,24.19,23.98,24.05,1339200.0,18.0684,18.1283,17.971,18.0234,1339200.0
2011-08-08 14:50:00,24.05,24.11,23.93,24.03,437700.0,18.0234,18.0684,17.9335,18.0084,437700.0
2011-08-08 15:00:00,24.03,24.25,23.98,24.24,621300.0,18.0084,18.1733,17.971,18.1658,621300.0
2011-08-08 15:10:00,24.24,24.78,24.2,24.75,1336200.0,18.1658,18.5705,18.1358,18.548,1336200.0
2011-08-08 15:20:00,24.76,24.99,24.68,24.82,1747700.0,18.5555,18.7279,18.4955,18.6005,1747700.0
2011-08-08 15:30:00,24.82,24.85,24.62,24.68,985900.0,18.6005,18.6229,18.4506,18.4955,985900.0
2011-08-08 15:40:00,24.68,24.7,24.32,24.44,1494700.0,18.4955,18.5105,18.2258,18.3157,1494700.0
2011-08-08 15:50:00,24.45,24.63,24.39,24.58,2073600.0,18.3232,18.4581,18.2782,18.4206,2073600.0
2011-08-09 09:30:00,24.96,25.32,24.77,24.81,1100200.0,18.7054,18.9752,18.563,18.593,1100200.0
2011-08-09 09:40:00,24.83,24.89,24.58,24.88,1156400.0,18.608,18.6529,18.4206,18.6454,1156400.0
2011-08-09 09:50:00,24.88,25.01,24.79,24.98,759000.0,18.6454,18.7429,18.578,18.7204,759000.0
2011-08-09 10:00:00,25.0,25.09,24.77,24.81,893500.0,18.7354,18.8028,18.563,18.593,893500.0
2011-08-09 10:10:00,24.81,24.82,24.6,24.69,978600.0,18.593,18.6005,18.4356,18.503,978600.0
2011-08-09 10:20:00,24.69,24.82,24.6,24.75,1080300.0,18.503,18.6005,18.4356,18.548,1080300.0
2011-08-09 10:30:00,24.75,24.89,24.73,24.82,1063600.0,18.548,18.6529,18.533,18.6005,1063600.0
2011-08-09 10:40:00,24.81,25.11,24.79,25.07,968800.0,18.593,18.8178,18.578,18.7878,968800.0
2011-08-09 10:50:00,25.08,25.35,25.05,25.07,913000.0,18.7953,18.9977,18.7728,18.7878,913000.0
2011-08-09 11:00:00,25.05,25.12,24.91,25.04,432500.0,18.7728,18.8253,18.6679,18.7653,432500.0
2011-08-09 11:10:00,25.04,25.07,24.9,25.0,314800.0,18.7653,18.7878,18.6604,18.7354,314800.0
2011-08-09 11:20:00,25.0,25.01,24.89,24.99,356500.0,18.7354,18.7429,18.6529,18.7279,356500.0
2011-08-09 11:30:00,24.99,25.02,24.93,24.99,338700.0,18.7279,18.7503,18.6829,18.7279,338700.0
2011-08-09 11:40:00,24.97,25.03,24.93,24.95,289100.0,18.7129,18.7578,18.6829,18.6979,289100.0
2011-08-09 11:50:00,24.95,25.04,24.9,24.97,403300.0,18.6979,18.7653,18.6604,18.7129,403300.0
2011-08-09 12:00:00,24.98,25.09,24.96,25.08,409200.0,18.7204,18.8028,18.7054,18.7953,409200.0
2011-08-09 12:10:00,25.09,25.13,25.02,25.09,271400.0,18.8028,18.8328,18.7503,18.8028,271400.0
2011-08-09 12:20:00,25.1,25.2,25.09,25.2,296700.0,18.8103,18.8852,18.8028,18.8852,296700.0
2011-08-09 12:30:00,25.19,25.34,25.19,25.31,407100.0,18.8777,18.9902,18.8777,18.9677,407100.0
2011-08-09 12:40:00,25.32,25.38,25.28,25.34,353100.0,18.9752,19.0201,18.9452,18.9902,353100.0
2011-08-09 12:50:00,25.34,25.35,25.19,25.21,518900.0,18.9902,18.9977,18.8777,18.8927,518900.0
2011-08-09 13:00:00,25.21,25.25,25.12,25.2,362100.0,18.8927,18.9227,18.8253,18.8852,362100.0
2011-08-09 13:10:00,25.2,25.25,25.16,25.17,248500.0,18.8852,18.9227,18.8553,18.8628,248500.0
2011-08-09 13:20:00,25.17,25.23,25.13,25.14,289600.0,18.8628,18.9077,18.8328,18.8403,289600.0
2011-08-09 13:30:00,25.15,25.17,25.03,25.03,323400.0,18.8478,18.8628,18.7578,18.7578,323400.0
2011-08-09 13:40:00,25.03,25.05,24.88,24.94,356400.0,18.7578,18.7728,18.6454,18.6904,356400.0
2011-08-09 13:50:00,24.95,24.97,24.8,24.88,490800.0,18.6979,18.7129,18.5855,18.6454,490800.0
2011-08-09 14:00:00,24.88,24.92,24.75,24.79,291800.0,18.6454,18.6754,18.548,18.578,291800.0
2011-08-09 14:10:00,24.79,25.1,24.73,24.78,483400.0,18.578,18.8103,18.533,18.5705,483400.0
2011-08-09 14:20:00,24.78,24.9,24.5,24.9,1306200.0,18.5705,18.6604,18.3607,18.6604,1306200.0
2011-08-09 14:30:00,24.9,24.9,24.4,24.44,759300.0,18.6604,18.6604,18.2857,18.3157,759300.0
2011-08-09 14:40:00,24.44,24.45,24.0,24.18,971200.0,18.3157,18.3232,17.9859,18.1208,971200.0
2011-08-09 14:50:00,24.18,24.57,24.18,24.36,747000.0,18.1208,18.4131,18.1208,18.2557,747000.0
2011-08-09 15:00:00,24.36,24.58,24.22,24.5,927000.0,18.2557,18.4206,18.1508,18.3607,927000.0
2011-08-09 15:10:00,24.5,25.0,24.46,24.87,959600.0,18.3607,18.7354,18.3307,18.6379,959600.0
2011-08-09 15:20:00,24.87,25.07,24.71,25.04,746500.0,18.6379,18.7878,18.518,18.7653,746500.0
2011-08-09 15:30:00,25.04,25.05,24.73,24.86,728500.0,18.7653,18.7728,18.533,18.6304,728500.0
2011-08-09 15:40:00,24.86,25.09,24.83,25.07,1016800.0,18.6304,18.8028,18.608,18.7878,1016800.0
2011-08-09 15:50:00,25.07,25.56,25.04,25.53,1226800.0,18.7878,19.155,18.7653,19.1325,1226800.0
2011-08-10 09:30:00,24.77,25.0,24.13,24.48,1090400.0,18.563,18.7354,18.0834,18.3457,1090400.0
2011-08-10 09:40:00,24.46,24.52,24.28,24.37,1324300.0,18.3307,18.3756,18.1958,18.2632,1324300.0
2011-08-10 09:50:00,24.37,24.6,24.22,24.35,778700.0,18.2632,18.4356,18.1508,18.2482,778700.0
2011-08-10 10:00:00,24.34,24.48,24.18,24.18,723100.0,18.2407,18.3457,18.1208,18.1208,723100.0
2011-08-10 10:10:00,24.17,24.34,24.03,24.28,541400.0,18.1133,18.2407,18.0084,18.1958,541400.0
2011-08-10 10:20:00,24.27,24.39,24.04,24.35,524500.0,18.1883,18.2782,18.0159,18.2482,524500.0
2011-08-10 10:30:00,24.36,24.61,24.31,24.48,544600.0,18.2557,18.4431,18.2183,18.3457,544600.0
2011-08-10 10:40:00,24.49,24.53,24.28,24.37,399300.0,18.3532,18.3831,18.1958,18.2632,399300.0
2011-08-10 10:50:00,24.36,24.36,24.22,24.29,368800.0,18.2557,18.2557,18.1508,18.2033,368800.0
2011-08-10 11:00:00,24.29,24.31,24.03,24.11,447200.0,18.2033,18.2183,18.0084,18.0684,447200.0
2011-08-10 11:10:00,24.11,24.18,24.06,24.08,353600.0,18.0684,18.1208,18.0309,18.0459,353600.0
2011-08-10 11:20:00,24.07,24.13,23.94,23.99,334800.0,18.0384,18.0834,17.941,17.9785,334800.0
2011-08-10 11:30:00,23.99,24.09,23.84,23.94,349900.0,17.9785,18.0534,17.866,17.941,349900.0
2011-08-10 11:40:00,23.93,24.12,23.88,23.98,383200.0,17.9335,18.0759,17.896,17.971,383200.0
2011-08-10 11:50:00,23.99,24.31,23.99,24.3,433400.0,17.9785,18.2183,17.9785,18.2108,433400.0
2011-08-10 12:00:00,24.29,24.3,24.14,24.23,546500.0,18.2033,18.2108,18.0909,18.1583,546500.0
2011-08-10 12:10:00,24.25,24.35,24.2,24.35,176700.0,18.1733,18.2482,18.1358,18.2482,176700.0
2011-08-10 12:20:00,24.35,24.35,24.17,24.18,242900.0,18.2482,18.2482,18.1133,18.1208,242900.0
2011-08-10 12:30:00,24.17,24.27,24.12,24.19,180900.0,18.1133,18.1883,18.0759,18.1283,180900.0
2011-08-10 12:40:00,24.18,24.19,24.1,24.14,250000.0,18.1208,18.1283,18.0609,18.0909,250000.0
2011-08-10 12:50:00,24.14,24.24,24.13,24.21,249200.0,18.0909,18.1658,18.0834,18.1433,249200.0
2011-08-10 13:00:00,24.2,24.29,24.14,24.22,292500.0,18.1358,18.2033,18.0909,18.1508,292500.0
2011-08-10 13:10:00,24.22,24.3,24.1,24.1,509100.0,18.1508,18.2108,18.0609,18.0609,509100.0
2011-08-10 13:20:00,24.1,24.21,24.04,24.14,642000.0,18.0609,18.1433,18.0159,18.0909,642000.0
2011-08-10 13:30:00,24.14,24.21,24.09,24.18,356200.0,18.0909,18.1433,18.0534,18.1208,356200.0
2011-08-10 13:40:00,24.18,24.32,24.14,24.28,477500.0,18.1208,18.2258,18.0909,18.1958,477500.0
2011-08-10 13:50:00,24.28,24.35,24.24,24.33,388000.0,18.1958,18.2482,18.1658,18.2333,388000.0
2011-08-10 14:00:00,24.33,24.5,24.21,24.5,418400.0,18.2333,18.3607,18.1433,18.3607,418400.0
2011-08-10 14:10:00,24.5,24.68,24.37,24.49,656000.0,18.3607,18.4955,18.2632,18.3532,656000.0
2011-08-10 14:20:00,24.48,24.51,24.34,24.38,512600.0,18.3457,18.3681,18.2407,18.2707,512600.0
2011-08-10 14:30:00,24.38,24.42,24.15,24.18,470300.0,18.2707,18.3007,18.0984,18.1208,470300.0
2011-08-10 14:40:00,24.18,24.39,24.18,24.29,270300.0,18.1208,18.2782,18.1208,18.2033,270300.0
2011-08-10 14:50:00,24.29,24.32,24.18,24.21,326300.0,18.2033,18.2258,18.1208,18.1433,326300.0
2011-08-10 15:00:00,24.21,24.31,24.13,24.15,411400.0,18.1433,18.2183,18.0834,18.0984,411400.0
2011-08-10 15:10:00,24.15,24.25,24.08,24.19,335600.0,18.0984,18.1733,18.0459,18.1283,335600.0
2011-08-10 15:20:00,24.17,24.27,24.11,24.14,432200.0,18.1133,18.1883,18.0684,18.0909,432200.0
2011-08-10 15:30:00,24.14,24.19,24.05,24.18,496300.0,18.0909,18.1283,18.0234,18.1208,496300.0
2011-08-10 15:40:00,24.17,24.25,24.0,24.0,996600.0,18.1133,18.1733,17.9859,17.9859,996600.0
2011-08-10 15:50:00,24.01,24.01,23.83,23.88,1254500.0,17.9934,17.9934,17.8585,17.896,1254500.0
2011-08-11 09:30:00,24.11,24.6,24.11,24.26,1257800.0,18.0684,18.4356,18.0684,18.1808,1257800.0
2011-08-11 09:40:00,24.26,24.43,24.13,24.21,1144600.0,18.1808,18.3082,18.0834,18.1433,1144600.0
2011-08-11 09:50:00,24.21,24.43,24.13,24.34,679900.0,18.1433,18.3082,18.0834,18.2407,679900.0
2011-08-11 10:00:00,24.34,24.44,24.24,24.36,1007500.0,18.2407,18.3157,18.1658,18.2557,1007500.0
2011-08-11 10:10:00,24.36,24.53,24.23,24.53,904600.0,18.2557,18.3831,18.1583,18.3831,904600.0
2011-08-11 10:20:00,24.53,24.68,24.44,24.52,806800.0,18.3831,18.4955,18.3157,18.3756,806800.0
2011-08-11 10:30:00,24.53,24.6,24.38,24.52,642100.0,18.3831,18.4356,18.2707,18.3756,642100.0
2011-08-11 10:40:00,24.53,24.71,24.46,24.71,778400.0,18.3831,18.518,18.3307,18.518,778400.0
2011-08-11 10:50:00,24.7,24.77,24.61,24.68,608200.0,18.5105,18.563,18.4431,18.4955,608200.0
2011-08-11 11:00:00,24.69,24.8,24.67,24.72,234400.0,18.503,18.5855,18.4881,18.5255,234400.0
2011-08-11 11:10:00,24.7,24.81,24.66,24.78,416500.0,18.5105,18.593,18.4806,18.5705,416500.0
2011-08-11 11:20:00,24.78,24.84,24.68,24.8,333300.0,18.5705,18.6155,18.4955,18.5855,333300.0
2011-08-11 11:30:00,24.81,24.9,24.78,24.85,445400.0,18.593,18.6604,18.5705,18.6229,445400.0
2011-08-11 11:40:00,24.85,24.85,24.64,24.68,671400.0,18.6229,18.6229,18.4656,18.4955,671400.0
2011-08-11 11:50:00,24.67,24.78,24.64,24.75,365100.0,18.4881,18.5705,18.4656,18.548,365100.0
2011-08-11 12:00:00,24.76,24.94,24.74,24.88,237500.0,18.5555,18.6904,18.5405,18.6454,237500.0
2011-08-11 12:10:00,24.88,24.9,24.76,24.84,389700.0,18.6454,18.6604,18.5555,18.6155,389700.0
2011-08-11 12:20:00,24.84,24.9,24.83,24.87,174300.0,18.6155,18.6604,18.608,18.6379,174300.0
2011-08-11 12:30:00,24.88,25.08,24.87,25.08,353000.0,18.6454,18.7953,18.6379,18.7953,353000.0
2011-08-11 12:40:00,25.08,25.28,25.05,25.12,445200.0,18.7953,18.9452,18.7728,18.8253,445200.0
2011-08-11 12:50:00,25.13,25.24,25.07,25.21,453100.0,18.8328,18.9152,18.7878,18.8927,453100.0
2011-08-11 13:00:00,25.21,25.32,25.2,25.25,463900.0,18.8927,18.9752,18.8852,18.9227,463900.0
2011-08-11 13:10:00,25.25,25.37,25.18,25.32,531900.0,18.9227,19.0126,18.8703,18.9752,531900.0
2011-08-11 13:20:00,25.31,25.36,25.3,25.35,343200.0,18.9677,19.0051,18.9602,18.9977,343200.0
2011-08-11 13:30:00,25.35,25.53,25.34,25.49,435500.0,18.9977,19.1325,18.9902,19.1026,435500.0
2011-08-11 13:40:00,25.49,25.52,25.37,25.48,445400.0,19.1026,19.1251,19.0126,19.0951,445400.0
2011-08-11 13:50:00,25.5,25.52,25.44,25.45,457900.0,19.1101,19.1251,19.0651,19.0726,457900.0
2011-08-11 14:00:00,25.44,25.55,25.42,25.53,410300.0,19.0651,19.1475,19.0501,19.1325,410300.0
2011-08-11 14:10:00,25.54,25.82,25.54,25.68,818800.0,19.14,19.3499,19.14,19.245,818800.0
2011-08-11 14:20:00,25.69,25.77,25.64,25.76,587300.0,19.2525,19.3124,19.215,19.3049,587300.0
2011-08-11 14:30:00,25.75,25.83,25.75,25.79,576300.0,19.2974,19.3574,19.2974,19.3274,576300.0
2011-08-11 14:40:00,25.79,25.83,25.72,25.78,520500.0,19.3274,19.3574,19.2749,19.3199,520500.0
2011-08-11 14:50:00,25.78,25.83,25.71,25.82,410400.0,19.3199,19.3574,19.2674,19.3499,410400.0
2011-08-11 15:00:00,25.83,26.17,25.8,26.13,642100.0,19.3574,19.6122,19.3349,19.5822,642100.0
2011-08-11 15:10:00,26.13,26.17,26.03,26.09,623300.0,19.5822,19.6122,19.5073,19.5522,623300.0
2011-08-11 15:20:00,26.09,26.1,25.96,25.99,682500.0,19.5522,19.5597,19.4548,19.4773,682500.0
2011-08-11 15:30:00,25.99,26.06,25.91,25.91,872400.0,19.4773,19.5297,19.4173,19.4173,872400.0
2011-08-11 15:40:00,25.91,26.07,25.88,25.98,1177400.0,19.4173,19.5372,19.3948,19.4698,1177400.0
2011-08-11 15:50:00,25.98,26.0,25.8,25.8,1602500.0,19.4698,19.4848,19.3349,19.3349,1602500.0
2011-08-12 09:30:00,26.25,26.4,26.11,26.24,740400.0,19.6721,19.7845,19.5672,19.6646,740400.0
2011-08-12 09:40:00,26.24,26.5,26.12,26.47,587900.0,19.6646,19.8595,19.5747,19.837,587900.0
2011-08-12 09:50:00,26.47,26.47,26.22,26.35,992900.0,19.837,19.837,19.6496,19.7471,992900.0
2011-08-12 10:00:00,26.35,26.44,26.11,26.24,1222900.0,19.7471,19.8145,19.5672,19.6646,1222900.0
2011-08-12 10:10:00,26.25,26.28,26.07,26.08,880800.0,19.6721,19.6946,19.5372,19.5447,880800.0
2011-08-12 10:20:00,26.09,26.19,26.07,26.1,465800.0,19.5522,19.6272,19.5372,19.5597,465800.0
2011-08-12 10:30:00,26.1,26.17,26.07,26.16,797800.0,19.5597,19.6122,19.5372,19.6047,797800.0
2011-08-12 10:40:00,26.17,26.17,25.87,25.89,455200.0,19.6122,19.6122,19.3874,19.4023,455200.0
2011-08-12 10:50:00,25.89,25.9,25.73,25.82,770800.0,19.4023,19.4098,19.2824,19.3499,770800.0
2011-08-12 11:00:00,25.82,26.0,25.8,25.92,383900.0,19.3499,19.4848,19.3349,19.4248,383900.0
2011-08-12 11:10:00,25.92,25.99,25.86,25.97,231200.0,19.4248,19.4773,19.3799,19.4623,231200.0
2011-08-12 11:20:00,25.95,25.99,25.91,25.92,349200.0,19.4473,19.4773,19.4173,19.4248,349200.0
2011-08-12 11:30:00,25.92,26.0,25.9,25.95,246400.0,19.4248,19.4848,19.4098,19.4473,246400.0
2011-08-12 11:40:00,25.93,25.94,25.76,25.8,1026000.0,19.4323,19.4398,19.3049,19.3349,1026000.0
2011-08-12 11:50:00,25.79,25.83,25.77,25.82,461200.0,19.3274,19.3574,19.3124,19.3499,461200.0
2011-08-12 12:00:00,25.83,25.83,25.71,25.73,349700.0,19.3574,19.3574,19.2674,19.2824,349700.0
2011-08-12 12:10:00,25.73,25.76,25.64,25.76,270200.0,19.2824,19.3049,19.215,19.3049,270200.0
2011-08-12 12:20:00,25.76,25.83,25.69,25.79,250000.0,19.3049,19.3574,19.2525,19.3274,250000.0
2011-08-12 12:30:00,25.79,25.83,25.7,25.72,508600.0,19.3274,19.3574,19.26,19.2749,508600.0
2011-08-12 12:40:00,25.72,25.74,25.53,25.53,350700.0,19.2749,19.2899,19.1325,19.1325,350700.0
2011-08-12 12:50:00,25.53,25.63,25.49,25.6,264300.0,19.1325,19.2075,19.1026,19.185,264300.0
2011-08-12 13:00:00,25.6,25.7,25.6,25.64,210900.0,19.185,19.26,19.185,19.215,210900.0
2011-08-12 13:10:00,25.65,25.74,25.63,25.72,255700.0,19.2225,19.2899,19.2075,19.2749,255700.0
2011-08-12 13:20:00,25.72,25.78,25.66,25.77,283300.0,19.2749,19.3199,19.23,19.3124,283300.0
2011-08-12 13:30:00,25.76,25.82,25.66,25.8,212900.0,19.3049,19.3499,19.23,19.3349,212900.0
2011-08-12 13:40:00,25.79,25.87,25.79,25.85,261700.0,19.3274,19.3874,19.3274,19.3724,261700.0
2011-08-12 13:50:00,25.85,25.88,25.76,25.81,162100.0,19.3724,19.3948,19.3049,19.3424,162100.0
2011-08-12 14:00:00,25.82,25.91,25.8,25.89,129900.0,19.3499,19.4173,19.3349,19.4023,129900.0
2011-08-12 14:10:00,25.88,25.9,25.69,25.77,315600.0,19.3948,19.4098,19.2525,19.3124,315600.0
2011-08-12 14:20:00,25.77,25.78,25.66,25.69,340700.0,19.3124,19.3199,19.23,19.2525,340700.0
2011-08-12 14:30:00,25.68,25.7,25.58,25.59,417900.0,19.245,19.26,19.17,19.1775,417900.0
2011-08-12 14:40:00,25.59,25.67,25.57,25.62,257200.0,19.1775,19.2375,19.1625,19.2,257200.0
2011-08-12 14:50:00,25.62,25.72,25.57,25.68,225200.0,19.2,19.2749,19.1625,19.245,225200.0
2011-08-12 15:00:00,25.68,25.76,25.65,25.65,209700.0,19.245,19.3049,19.2225,19.2225,209700.0
2011-08-12 15:10:00,25.65,25.74,25.61,25.61,308600.0,19.2225,19.2899,19.1925,19.1925,308600.0
2011-08-12 15:20:00,25.61,25.71,25.6,25.64,217400.0,19.1925,19.2674,19.185,19.215,217400.0
2011-08-12 15:30:00,25.64,25.66,25.59,25.64,384300.0,19.215,19.23,19.1775,19.215,384300.0
2011-08-12 15:40:00,25.64,25.73,25.63,25.69,620400.0,19.215,19.2824,19.2075,19.2525,620400.0
2011-08-12 15:50:00,25.69,25.74,25.67,25.74,945700.0,19.2525,19.2899,19.2375,19.2899,945700.0
2011-08-15 09:30:00,26.04,26.18,25.97,25.97,805300.0,19.5148,19.6197,19.4623,19.4623,805300.0
2011-08-15 09:40:00,25.97,25.99,25.87,25.95,296700.0,19.4623,19.4773,19.3874,19.4473,296700.0
2011-08-15 09:50:00,25.94,25.97,25.79,25.85,430900.0,19.4398,19.4623,19.3274,19.3724,430900.0
2011-08-15 10:00:00,25.86,26.0,25.85,25.92,575900.0,19.3799,19.4848,19.3724,19.4248,575900.0
2011-08-15 10:10:00,25.92,26.01,25.88,25.98,352600.0,19.4248,19.4923,19.3948,19.4698,352600.0
2011-08-15 10:20:00,25.98,26.07,25.98,26.02,676200.0,19.4698,19.5372,19.4698,19.4998,676200.0
2011-08-15 10:30:00,26.02,26.3,26.02,26.29,411900.0,19.4998,19.7096,19.4998,19.7021,411900.0
2011-08-15 10:40:00,26.28,26.28,26.12,26.14,268400.0,19.6946,19.6946,19.5747,19.5897,268400.0
2011-08-15 10:50:00,26.14,26.21,26.1,26.13,284900.0,19.5897,19.6422,19.5597,19.5822,284900.0
2011-08-15 11:00:00,26.14,26.15,26.05,26.05,267200.0,19.5897,19.5972,19.5222,19.5222,267200.0
2011-08-15 11:10:00,26.05,26.05,26.0,26.0,319000.0,19.5222,19.5222,19.4848,19.4848,319000.0
2011-08-15 11:20:00,26.0,26.07,26.0,26.01,179400.0,19.4848,19.5372,19.4848,19.4923,179400.0
2011-08-15 11:30:00,26.02,26.06,25.98,26.0,225100.0,19.4998,19.5297,19.4698,19.4848,225100.0
2011-08-15 11:40:00,26.0,26.08,26.0,26.05,249200.0,19.4848,19.5447,19.4848,19.5222,249200.0
2011-08-15 11:50:00,26.06,26.06,25.93,25.93,162200.0,19.5297,19.5297,19.4323,19.4323,162200.0
2011-08-15 12:00:00,25.93,26.01,25.85,25.85,222900.0,19.4323,19.4923,19.3724,19.3724,222900.0
2011-08-15 12:10:00,25.85,25.89,25.84,25.88,173900.0,19.3724,19.4023,19.3649,19.3948,173900.0
2011-08-15 12:20:00,25.88,25.89,25.84,25.87,90800.0,19.3948,19.4023,19.3649,19.3874,90800.0
2011-08-15 12:30:00,25.87,25.88,25.83,25.84,148400.0,19.3874,19.3948,19.3574,19.3649,148400.0
2011-08-15 12:40:00,25.84,25.92,25.84,25.88,102300.0,19.3649,19.4248,19.3649,19.3948,102300.0
2011-08-15 12:50:00,25.89,26.01,25.89,25.99,229700.0,19.4023,19.4923,19.4023,19.4773,229700.0
2011-08-15 13:00:00,26.0,26.05,25.95,26.05,319200.0,19.4848,19.5222,19.4473,19.5222,319200.0
2011-08-15 13:10:00,26.05,26.05,25.96,26.02,235800.0,19.5222,19.5222,19.4548,19.4998,235800.0
2011-08-15 13:20:00,26.02,26.09,26.01,26.08,176200.0,19.4998,19.5522,19.4923,19.5447,176200.0
2011-08-15 13:30:00,26.09,26.15,26.04,26.12,230200.0,19.5522,19.5972,19.5148,19.5747,230200.0
2011-08-15 13:40:00,26.11,26.24,26.11,26.23,225700.0,19.5672,19.6646,19.5672,19.6571,225700.0
2011-08-15 13:50:00,26.22,26.25,26.19,26.24,146800.0,19.6496,19.6721,19.6272,19.6646,146800.0
2011-08-15 14:00:00,26.24,26.26,26.18,26.22,175800.0,19.6646,19.6796,19.6197,19.6496,175800.0
2011-08-15 14:10:00,26.22,26.38,26.21,26.38,275200.0,19.6496,19.7696,19.6422,19.7696,275200.0
2011-08-15 14:20:00,26.38,26.5,26.32,26.5,340100.0,19.7696,19.8595,19.7246,19.8595,340100.0
2011-08-15 14:30:00,26.5,26.52,26.42,26.43,273700.0,19.8595,19.8745,19.7995,19.807,273700.0
2011-08-15 14:40:00,26.43,26.52,26.38,26.51,319200.0,19.807,19.8745,19.7696,19.867,319200.0
2011-08-15 14:50:00,26.51,26.52,26.41,26.51,169900.0,19.867,19.8745,19.792,19.867,169900.0
2011-08-15 15:00:00,26.52,26.54,26.46,26.49,227500.0,19.8745,19.8895,19.8295,19.852,227500.0
2011-08-15 15:10:00,26.49,26.5,26.4,26.42,263600.0,19.852,19.8595,19.7845,19.7995,263600.0
2011-08-15 15:20:00,26.42,26.47,26.37,26.41,253200.0,19.7995,19.837,19.7621,19.792,253200.0
2011-08-15 15:30:00,26.41,26.44,26.36,26.4,298900.0,19.792,19.8145,19.7546,19.7845,298900.0
2011-08-15 15:40:00,26.4,26.42,26.35,26.35,361900.0,19.7845,19.7995,19.7471,19.7471,361900.0
2011-08-15 15:50:00,26.35,26.44,26.35,26.43,881900.0,19.7471,19.8145,19.7471,19.807,881900.0
2011-08-16 09:30:00,26.22,26.22,25.95,26.07,433800.0,19.6496,19.6496,19.4473,19.5372,433800.0
2011-08-16 09:40:00,26.06,26.07,25.85,25.85,531500.0,19.5297,19.5372,19.3724,19.3724,531500.0
2011-08-16 09:50:00,25.85,25.85,25.69,25.72,409700.0,19.3724,19.3724,19.2525,19.2749,409700.0
2011-08-16 10:00:00,25.72,25.83,25.71,25.82,254200.0,19.2749,19.3574,19.2674,19.3499,254200.0
2011-08-16 10:10:00,25.82,25.93,25.8,25.9,280000.0,19.3499,19.4323,19.3349,19.4098,280000.0
2011-08-16 10:20:00,25.91,26.11,25.9,26.09,273500.0,19.4173,19.5672,19.4098,19.5522,273500.0
2011-08-16 10:30:00,26.1,26.21,26.09,26.17,148000.0,19.5597,19.6422,19.5522,19.6122,148000.0
2011-08-16 10:40:00,26.17,26.34,26.17,26.32,310200.0,19.6122,19.7396,19.6122,19.7246,310200.0
2011-08-16 10:50:00,26.33,26.33,26.25,26.29,106900.0,19.7321,19.7321,19.6721,19.7021,106900.0
2011-08-16 11:00:00,26.28,26.31,26.2,26.22,204100.0,19.6946,19.7171,19.6347,19.6496,204100.0
2011-08-16 11:10:00,26.22,26.25,26.1,26.11,170500.0,19.6496,19.6721,19.5597,19.5672,170500.0
2011-08-16 11:20:00,26.11,26.23,26.1,26.21,304000.0,19.5672,19.6571,19.5597,19.6422,304000.0
2011-08-16 11:30:00,26.21,26.26,26.11,26.2,260500.0,19.6422,19.6796,19.5672,19.6347,260500.0
2011-08-16 11:40:00,26.19,26.4,26.18,26.39,280900.0,19.6272,19.7845,19.6197,19.777,280900.0
2011-08-16 11:50:00,26.39,26.52,26.38,26.5,265300.0,19.777,19.8745,19.7696,19.8595,265300.0
2011-08-16 12:00:00,26.5,26.64,26.49,26.64,222200.0,19.8595,19.9644,19.852,19.9644,222200.0
2011-08-16 12:10:00,26.65,26.69,26.32,26.38,523000.0,19.9719,20.0019,19.7246,19.7696,523000.0
2011-08-16 12:20:00,26.38,26.43,26.06,26.11,321500.0,19.7696,19.807,19.5297,19.5672,321500.0
2011-08-16 12:30:00,26.11,26.27,26.05,26.18,337500.0,19.5672,19.6871,19.5222,19.6197,337500.0
2011-08-16 12:40:00,26.17,26.2,26.06,26.12,150400.0,19.6122,19.6347,19.5297,19.5747,150400.0
2011-08-16 12:50:00,26.13,26.17,25.96,25.98,198400.0,19.5822,19.6122,19.4548,19.4698,198400.0
2011-08-16 13:00:00,25.98,25.99,25.72,25.82,226500.0,19.4698,19.4773,19.2749,19.3499,226500.0
2011-08-16 13:10:00,25.81,25.92,25.75,25.82,198000.0,19.3424,19.4248,19.2974,19.3499,198000.0
2011-08-16 13:20:00,25.81,25.9,25.75,25.82,93100.0,19.3424,19.4098,19.2974,19.3499,93100.0
2011-08-16 13:30:00,25.82,25.91,25.79,25.83,86300.0,19.3499,19.4173,19.3274,19.3574,86300.0
2011-08-16 13:40:00,25.84,25.86,25.8,25.85,73800.0,19.3649,19.3799,19.3349,19.3724,73800.0
2011-08-16 13:50:00,25.86,25.96,25.85,25.87,91200.0,19.3799,19.4548,19.3724,19.3874,91200.0
2011-08-16 14:00:00,25.88,25.96,25.88,25.9,142200.0,19.3948,19.4548,19.3948,19.4098,142200.0
2011-08-16 14:10:00,25.91,26.02,25.91,25.96,193800.0,19.4173,19.4998,19.4173,19.4548,193800.0
2011-08-16 14:20:00,25.96,25.97,25.87,25.89,83500.0,19.4548,19.4623,19.3874,19.4023,83500.0
2011-08-16 14:30:00,25.89,25.91,25.81,25.84,120800.0,19.4023,19.4173,19.3424,19.3649,120800.0
2011-08-16 14:40:00,25.84,25.9,25.84,25.89,86700.0,19.3649,19.4098,19.3649,19.4023,86700.0
2011-08-16 14:50:00,25.9,25.9,25.87,25.88,151000.0,19.4098,19.4098,19.3874,19.3948,151000.0
2011-08-16 15:00:00,25.87,25.94,25.87,25.93,157300.0,19.3874,19.4398,19.3874,19.4323,157300.0
2011-08-16 15:10:00,25.93,25.93,25.82,25.92,202700.0,19.4323,19.4323,19.3499,19.4248,202700.0
2011-08-16 15:20:00,25.93,26.04,25.88,26.04,166100.0,19.4323,19.5148,19.3948,19.5148,166100.0
2011-08-16 15:30:00,26.04,26.05,25.96,25.99,203500.0,19.5148,19.5222,19.4548,19.4773,203500.0
2011-08-16 15:40:00,25.98,26.0,25.85,25.88,404300.0,19.4698,19.4848,19.3724,19.3948,404300.0
2011-08-16 15:50:00,25.89,25.91,25.78,25.83,728700.0,19.4023,19.4173,19.3199,19.3574,728700.0
2011-08-17 09:30:00,26.0,26.08,25.93,25.94,287500.0,19.4848,19.5447,19.4323,19.4398,287500.0
2011-08-17 09:40:00,25.94,26.03,25.83,25.99,346200.0,19.4398,19.5073,19.3574,19.4773,346200.0
2011-08-17 09:50:00,25.99,26.09,25.97,26.07,259500.0,19.4773,19.5522,19.4623,19.5372,259500.0
2011-08-17 10:00:00,26.07,26.09,25.83,25.89,301200.0,19.5372,19.5522,19.3574,19.4023,301200.0
2011-08-17 10:10:00,25.88,25.99,25.88,25.93,299300.0,19.3948,19.4773,19.3948,19.4323,299300.0
2011-08-17 10:20:00,25.93,25.99,25.89,25.98,187300.0,19.4323,19.4773,19.4023,19.4698,187300.0
2011-08-17 10:30:00,25.98,25.98,25.85,25.86,134600.0,19.4698,19.4698,19.3724,19.3799,134600.0
2011-08-17 10:40:00,25.86,25.87,25.73,25.79,294000.0,19.3799,19.3874,19.2824,19.3274,294000.0
2011-08-17 10:50:00,25.79,25.82,25.66,25.67,182500.0,19.3274,19.3499,19.23,19.2375,182500.0
2011-08-17 11:00:00,25.67,25.68,25.53,25.54,365300.0,19.2375,19.245,19.1325,19.14,365300.0
2011-08-17 11:10:00,25.54,25.62,25.5,25.5,240400.0,19.14,19.2,19.1101,19.1101,240400.0
2011-08-17 11:20:00,25.51,25.57,25.37,25.4,309200.0,19.1176,19.1625,19.0126,19.0351,309200.0
2011-08-17 11:30:00,25.41,25.49,25.25,25.28,297800.0,19.0426,19.1026,18.9227,18.9452,297800.0
2011-08-17 11:40:00,25.27,25.32,25.21,25.28,222400.0,18.9377,18.9752,18.8927,18.9452,222400.0
2011-08-17 11:50:00,25.29,25.34,25.15,25.17,188600.0,18.9527,18.9902,18.8478,18.8628,188600.0
2011-08-17 12:00:00,25.17,25.24,25.1,25.12,269400.0,18.8628,18.9152,18.8103,18.8253,269400.0
2011-08-17 12:10:00,25.12,25.18,25.05,25.1,321000.0,18.8253,18.8703,18.7728,18.8103,321000.0
2011-08-17 12:20:00,25.11,25.3,25.1,25.28,209100.0,18.8178,18.9602,18.8103,18.9452,209100.0
2011-08-17 12:30:00,25.27,25.39,25.27,25.33,157500.0,18.9377,19.0276,18.9377,18.9827,157500.0
2011-08-17 12:40:00,25.33,25.37,25.3,25.34,95400.0,18.9827,19.0126,18.9602,18.9902,95400.0
2011-08-17 12:50:00,25.34,25.37,25.1,25.14,126900.0,18.9902,19.0126,18.8103,18.8403,126900.0
2011-08-17 13:00:00,25.14,25.23,25.11,25.2,188100.0,18.8403,18.9077,18.8178,18.8852,188100.0
2011-08-17 13:10:00,25.2,25.22,25.14,25.16,121900.0,18.8852,18.9002,18.8403,18.8553,121900.0
2011-08-17 13:20:00,25.17,25.17,25.04,25.04,205500.0,18.8628,18.8628,18.7653,18.7653,205500.0
2011-08-17 13:30:00,25.05,25.16,25.05,25.07,243700.0,18.7728,18.8553,18.7728,18.7878,243700.0
2011-08-17 13:40:00,25.06,25.06,24.94,25.0,349200.0,18.7803,18.7803,18.6904,18.7354,349200.0
2011-08-17 13:50:00,25.0,25.02,24.94,24.97,231500.0,18.7354,18.7503,18.6904,18.7129,231500.0
2011-08-17 14:00:00,24.97,25.05,24.95,24.99,260600.0,18.7129,18.7728,18.6979,18.7279,260600.0
2011-08-17 14:10:00,25.0,25.05,24.9,24.9,316200.0,18.7354,18.7728,18.6604,18.6604,316200.0
2011-08-17 14:20:00,24.9,25.07,24.9,25.07,457800.0,18.6604,18.7878,18.6604,18.7878,457800.0
2011-08-17 14:30:00,25.06,25.1,24.96,24.98,206500.0,18.7803,18.8103,18.7054,18.7204,206500.0
2011-08-17 14:40:00,24.98,25.04,24.96,25.01,211200.0,18.7204,18.7653,18.7054,18.7429,211200.0
2011-08-17 14:50:00,25.0,25.06,24.98,25.06,183800.0,18.7354,18.7803,18.7204,18.7803,183800.0
2011-08-17 15:00:00,25.06,25.07,24.95,24.98,282100.0,18.7803,18.7878,18.6979,18.7204,282100.0
2011-08-17 15:10:00,24.99,25.03,24.95,24.99,335500.0,18.7279,18.7578,18.6979,18.7279,335500.0
2011-08-17 15:20:00,24.98,25.03,24.91,25.02,420000.0,18.7204,18.7578,18.6679,18.7503,420000.0
2011-08-17 15:30:00,25.02,25.07,24.96,25.0,600600.0,18.7503,18.7878,18.7054,18.7354,600600.0
2011-08-17 15:40:00,25.0,25.0,24.95,24.98,620500.0,18.7354,18.7354,18.6979,18.7204,620500.0
2011-08-17 15:50:00,24.98,25.0,24.93,24.95,1147700.0,18.7204,18.7354,18.6829,18.6979,1147700.0
2011-08-18 09:30:00,23.99,24.08,23.71,23.78,736900.0,17.9785,18.0459,17.7686,17.8211,736900.0
2011-08-18 09:40:00,23.79,23.8,23.66,23.73,691000.0,17.8286,17.8361,17.7311,17.7836,691000.0
2011-08-18 09:50:00,23.73,23.96,23.7,23.72,541000.0,17.7836,17.956,17.7611,17.7761,541000.0
2011-08-18 10:00:00,23.72,23.74,23.41,23.46,1572100.0,17.7761,17.7911,17.5438,17.5813,1572100.0
2011-08-18 10:10:00,23.45,23.73,23.27,23.73,1078200.0,17.5738,17.7836,17.4389,17.7836,1078200.0
2011-08-18 10:20:00,23.73,23.77,23.61,23.66,566100.0,17.7836,17.8136,17.6937,17.7311,566100.0
2011-08-18 10:30:00,23.66,23.71,23.46,23.55,439800.0,17.7311,17.7686,17.5813,17.6487,439800.0
2011-08-18 10:40:00,23.55,23.68,23.53,23.64,423400.0,17.6487,17.7461,17.6337,17.7162,423400.0
2011-08-18 10:50:00,23.64,23.68,23.57,23.66,364900.0,17.7162,17.7461,17.6637,17.7311,364900.0
2011-08-18 11:00:00,23.66,23.77,23.62,23.66,389100.0,17.7311,17.8136,17.7012,17.7311,389100.0
2011-08-18 11:10:00,23.65,23.72,23.56,23.61,349600.0,17.7237,17.7761,17.6562,17.6937,349600.0
2011-08-18 11:20:00,23.59,23.76,23.55,23.76,244500.0,17.6787,17.8061,17.6487,17.8061,244500.0
2011-08-18 11:30:00,23.76,23.9,23.74,23.87,318200.0,17.8061,17.911,17.7911,17.8885,318200.0
2011-08-18 11:40:00,23.88,23.95,23.82,23.94,142100.0,17.896,17.9485,17.8511,17.941,142100.0
2011-08-18 11:50:00,23.94,23.97,23.89,23.9,177500.0,17.941,17.9635,17.9035,17.911,177500.0
2011-08-18 12:00:00,23.89,23.9,23.77,23.83,117600.0,17.9035,17.911,17.8136,17.8585,117600.0
2011-08-18 12:10:00,23.82,23.92,23.8,23.89,229700.0,17.8511,17.926,17.8361,17.9035,229700.0
2011-08-18 12:20:00,23.88,23.9,23.81,23.84,157900.0,17.896,17.911,17.8436,17.866,157900.0
2011-08-18 12:30:00,23.84,23.93,23.81,23.9,235400.0,17.866,17.9335,17.8436,17.911,235400.0
2011-08-18 12:40:00,23.91,23.96,23.9,23.93,204900.0,17.9185,17.956,17.911,17.9335,204900.0
2011-08-18 12:50:00,23.94,23.94,23.85,23.92,147000.0,17.941,17.941,17.8735,17.926,147000.0
2011-08-18 13:00:00,23.91,23.96,23.87,23.88,217200.0,17.9185,17.956,17.8885,17.896,217200.0
2011-08-18 13:10:00,23.88,23.91,23.7,23.7,168900.0,17.896,17.9185,17.7611,17.7611,168900.0
2011-08-18 13:20:00,23.7,23.73,23.63,23.7,132100.0,17.7611,17.7836,17.7087,17.7611,132100.0
2011-08-18 13:30:00,23.7,23.7,23.52,23.53,222600.0,17.7611,17.7611,17.6262,17.6337,222600.0
2011-08-18 13:40:00,23.54,23.61,23.51,23.6,160800.0,17.6412,17.6937,17.6187,17.6862,160800.0
2011-08-18 13:50:00,23.59,23.66,23.54,23.58,154300.0,17.6787,17.7311,17.6412,17.6712,154300.0
2011-08-18 14:00:00,23.59,23.77,23.53,23.64,382000.0,17.6787,17.8136,17.6337,17.7162,382000.0
2011-08-18 14:10:00,23.64,23.67,23.54,23.67,194800.0,17.7162,17.7386,17.6412,17.7386,194800.0
2011-08-18 14:20:00,23.67,23.74,23.62,23.7,272900.0,17.7386,17.7911,17.7012,17.7611,272900.0
2011-08-18 14:30:00,23.7,23.8,23.67,23.71,355400.0,17.7611,17.8361,17.7386,17.7686,355400.0
2011-08-18 14:40:00,23.72,23.73,23.69,23.71,187600.0,17.7761,17.7836,17.7536,17.7686,187600.0
2011-08-18 14:50:00,23.71,23.72,23.57,23.58,222600.0,17.7686,17.7761,17.6637,17.6712,222600.0
2011-08-18 15:00:00,23.57,23.6,23.5,23.53,365600.0,17.6637,17.6862,17.6112,17.6337,365600.0
2011-08-18 15:10:00,23.54,23.57,23.42,23.42,321700.0,17.6412,17.6637,17.5513,17.5513,321700.0
2011-08-18 15:20:00,23.42,23.49,23.4,23.49,396100.0,17.5513,17.6037,17.5363,17.6037,396100.0
2011-08-18 15:30:00,23.49,23.62,23.46,23.61,596400.0,17.6037,17.7012,17.5813,17.6937,596400.0
2011-08-18 15:40:00,23.6,23.62,23.43,23.46,609800.0,17.6862,17.7012,17.5588,17.5813,609800.0
2011-08-18 15:50:00,23.46,23.63,23.46,23.62,1014300.0,17.5813,17.7087,17.5813,17.7012,1014300.0
2011-08-19 09:30:00,23.25,23.29,23.08,23.28,619300.0,17.4239,17.4539,17.2965,17.4464,619300.0
2011-08-19 09:40:00,23.27,23.35,23.08,23.09,569000.0,17.4389,17.4988,17.2965,17.304,569000.0
2011-08-19 09:50:00,23.08,23.33,23.01,23.29,516400.0,17.2965,17.4838,17.244,17.4539,516400.0
2011-08-19 10:00:00,23.29,23.35,23.19,23.26,384100.0,17.4539,17.4988,17.3789,17.4314,384100.0
2011-08-19 10:10:00,23.25,23.3,23.17,23.25,724800.0,17.4239,17.4614,17.3639,17.4239,724800.0
2011-08-19 10:20:00,23.25,23.44,23.21,23.33,529100.0,17.4239,17.5663,17.3939,17.4838,529100.0
2011-08-19 10:30:00,23.32,23.39,23.19,23.21,467300.0,17.4763,17.5288,17.3789,17.3939,467300.0
2011-08-19 10:40:00,23.21,23.24,23.1,23.15,524100.0,17.3939,17.4164,17.3115,17.3489,524100.0
2011-08-19 10:50:00,23.15,23.16,23.0,23.02,693600.0,17.3489,17.3564,17.2365,17.2515,693600.0
2011-08-19 11:00:00,23.01,23.85,22.8,22.85,1229900.0,17.244,17.8735,17.0866,17.1241,1229900.0
2011-08-19 11:10:00,22.86,22.91,22.79,22.82,760600.0,17.1316,17.1691,17.0792,17.1016,760600.0
2011-08-19 11:20:00,22.82,22.91,22.75,22.76,1367600.0,17.1016,17.1691,17.0492,17.0567,1367600.0
2011-08-19 11:30:00,22.75,22.76,22.61,22.72,1519400.0,17.0492,17.0567,16.9443,17.0267,1519400.0
2011-08-19 11:40:00,22.73,22.76,22.67,22.7,2287100.0,17.0342,17.0567,16.9892,17.0117,2287100.0
2011-08-19 11:50:00,22.7,22.77,22.67,22.7,887600.0,17.0117,17.0642,16.9892,17.0117,887600.0
2011-08-19 12:00:00,22.7,22.73,22.64,22.66,492900.0,17.0117,17.0342,16.9667,16.9817,492900.0
2011-08-19 12:10:00,22.65,22.66,22.6,22.63,466300.0,16.9742,16.9817,16.9368,16.9592,466300.0
2011-08-19 12:20:00,22.63,22.64,22.55,22.61,457100.0,16.9592,16.9667,16.8993,16.9443,457100.0
2011-08-19 12:30:00,22.62,22.66,22.5,22.51,531500.0,16.9518,16.9817,16.8618,16.8693,531500.0
2011-08-19 12:40:00,22.51,22.57,22.46,22.57,718600.0,16.8693,16.9143,16.8318,16.9143,718600.0
2011-08-19 12:50:00,22.57,22.63,22.51,22.51,461800.0,16.9143,16.9592,16.8693,16.8693,461800.0
2011-08-19 13:00:00,22.51,22.51,22.41,22.46,776100.0,16.8693,16.8693,16.7944,16.8318,776100.0
2011-08-19 13:10:00,22.45,22.53,22.38,22.39,668200.0,16.8244,16.8843,16.7719,16.7794,668200.0
2011-08-19 13:20:00,22.38,22.42,22.32,22.4,492300.0,16.7719,16.8019,16.7269,16.7869,492300.0
2011-08-19 13:30:00,22.4,22.5,22.37,22.37,482200.0,16.7869,16.8618,16.7644,16.7644,482200.0
2011-08-19 13:40:00,22.37,22.38,22.25,22.32,649400.0,16.7644,16.7719,16.6745,16.7269,649400.0
2011-08-19 13:50:00,22.32,22.37,22.19,22.2,569000.0,16.7269,16.7644,16.6295,16.637,569000.0
2011-08-19 14:00:00,22.2,22.27,22.02,22.03,879500.0,16.637,16.6895,16.5021,16.5096,879500.0
2011-08-19 14:10:00,22.03,22.06,21.96,21.96,928500.0,16.5096,16.5321,16.4571,16.4571,928500.0
2011-08-19 14:20:00,21.96,22.03,21.82,21.84,1262200.0,16.4571,16.5096,16.3522,16.3672,1262200.0
2011-08-19 14:30:00,21.84,21.85,21.71,21.85,1391300.0,16.3672,16.3747,16.2698,16.3747,1391300.0
2011-08-19 14:40:00,21.85,22.05,21.85,21.98,1203000.0,16.3747,16.5246,16.3747,16.4721,1203000.0
2011-08-19 14:50:00,21.98,22.08,21.95,22.0,722200.0,16.4721,16.5471,16.4496,16.4871,722200.0
2011-08-19 15:00:00,22.0,22.01,21.8,21.81,693000.0,16.4871,16.4946,16.3372,16.3447,693000.0
2011-08-19 15:10:00,21.81,21.82,21.73,21.8,1133500.0,16.3447,16.3522,16.2848,16.3372,1133500.0
2011-08-19 15:20:00,21.8,21.98,21.79,21.97,936900.0,16.3372,16.4721,16.3297,16.4646,936900.0
2011-08-19 15:30:00,21.98,22.14,21.89,22.13,1272200.0,16.4721,16.592,16.4047,16.5845,1272200.0
2011-08-19 15:40:00,22.13,22.26,21.98,22.21,1430600.0,16.5845,16.682,16.4721,16.6445,1430600.0
2011-08-19 15:50:00,22.2,22.27,22.13,22.13,1891900.0,16.637,16.6895,16.5845,16.5845,1891900.0
2011-08-22 09:30:00,22.56,22.72,22.28,22.32,910500.0,16.9068,17.0267,16.697,16.7269,910500.0
2011-08-22 09:40:00,22.33,22.39,22.17,22.2,1005000.0,16.7344,16.7794,16.6145,16.637,1005000.0
2011-08-22 09:50:00,22.2,22.2,21.93,21.98,713700.0,16.637,16.637,16.4347,16.4721,713700.0
2011-08-22 10:00:00,21.98,22.17,21.95,22.01,555900.0,16.4721,16.6145,16.4496,16.4946,555900.0
2011-08-22 10:10:00,22.01,22.06,21.91,22.04,699800.0,16.4946,16.5321,16.4197,16.5171,699800.0
2011-08-22 10:20:00,22.04,22.05,21.96,21.99,410500.0,16.5171,16.5246,16.4571,16.4796,410500.0
2011-08-22 10:30:00,21.99,22.09,21.98,22.0,383500.0,16.4796,16.5546,16.4721,16.4871,383500.0
2011-08-22 10:40:00,22.0,22.04,21.95,21.95,328100.0,16.4871,16.5171,16.4496,16.4496,328100.0
2011-08-22 10:50:00,21.96,22.03,21.81,21.86,463800.0,16.4571,16.5096,16.3447,16.3822,463800.0
2011-08-22 11:00:00,21.86,21.93,21.71,21.71,822600.0,16.3822,16.4347,16.2698,16.2698,822600.0
2011-08-22 11:10:00,21.72,21.76,21.65,21.74,1003900.0,16.2773,16.3073,16.2248,16.2923,1003900.0
2011-08-22 11:20:00,21.73,21.73,21.6,21.68,1144300.0,16.2848,16.2848,16.1874,16.2473,1144300.0
2011-08-22 11:30:00,21.68,21.69,21.48,21.51,607400.0,16.2473,16.2548,16.0974,16.1199,607400.0
2011-08-22 11:40:00,21.5,21.6,21.38,21.57,1369700.0,16.1124,16.1874,16.0225,16.1649,1369700.0
2011-08-22 11:50:00,21.58,21.6,21.38,21.43,697700.0,16.1724,16.1874,16.0225,16.06,697700.0
2011-08-22 12:00:00,21.44,21.57,21.42,21.51,682100.0,16.0674,16.1649,16.0525,16.1199,682100.0
2011-08-22 12:10:00,21.52,21.54,21.33,21.42,623900.0,16.1274,16.1424,15.985,16.0525,623900.0
2011-08-22 12:20:00,21.42,21.56,21.32,21.33,892800.0,16.0525,16.1574,15.9775,15.985,892800.0
2011-08-22 12:30:00,21.34,21.37,21.18,21.33,842200.0,15.9925,16.015,15.8726,15.985,842200.0
2011-08-22 12:40:00,21.34,21.45,21.26,21.45,707000.0,15.9925,16.0749,15.9326,16.0749,707000.0
2011-08-22 12:50:00,21.45,21.5,21.34,21.49,678800.0,16.0749,16.1124,15.9925,16.1049,678800.0
2011-08-22 13:00:00,21.49,21.55,21.43,21.55,461000.0,16.1049,16.1499,16.06,16.1499,461000.0
2011-08-22 13:10:00,21.55,21.55,21.4,21.45,440700.0,16.1499,16.1499,16.0375,16.0749,440700.0
2011-08-22 13:20:00,21.46,21.81,21.46,21.61,900600.0,16.0824,16.3447,16.0824,16.1948,900600.0
2011-08-22 13:30:00,21.61,21.73,21.6,21.72,342100.0,16.1948,16.2848,16.1874,16.2773,342100.0
2011-08-22 13:40:00,21.72,21.77,21.63,21.65,264300.0,16.2773,16.3148,16.2098,16.2248,264300.0
2011-08-22 13:50:00,21.66,21.77,21.62,21.73,272100.0,16.2323,16.3148,16.2023,16.2848,272100.0
2011-08-22 14:00:00,21.73,21.81,21.7,21.7,359100.0,16.2848,16.3447,16.2623,16.2623,359100.0
2011-08-22 14:10:00,21.71,21.81,21.65,21.67,567400.0,16.2698,16.3447,16.2248,16.2398,567400.0
2011-08-22 14:20:00,21.67,21.84,21.67,21.76,313400.0,16.2398,16.3672,16.2398,16.3073,313400.0
2011-08-22 14:30:00,21.76,21.77,21.65,21.67,283200.0,16.3073,16.3148,16.2248,16.2398,283200.0
2011-08-22 14:40:00,21.68,21.74,21.64,21.68,234100.0,16.2473,16.2923,16.2173,16.2473,234100.0
2011-08-22 14:50:00,21.67,21.7,21.63,21.68,370200.0,16.2398,16.2623,16.2098,16.2473,370200.0
2011-08-22 15:00:00,21.69,21.76,21.65,21.68,495900.0,16.2548,16.3073,16.2248,16.2473,495900.0
2011-08-22 15:10:00,21.68,21.73,21.66,21.7,429900.0,16.2473,16.2848,16.2323,16.2623,429900.0
2011-08-22 15:20:00,21.7,21.72,21.52,21.55,512200.0,16.2623,16.2773,16.1274,16.1499,512200.0
2011-08-22 15:30:00,21.54,21.65,21.54,21.55,647200.0,16.1424,16.2248,16.1424,16.1499,647200.0
2011-08-22 15:40:00,21.55,21.63,21.52,21.61,1041800.0,16.1499,16.2098,16.1274,16.1948,1041800.0
2011-08-22 15:50:00,21.61,21.72,21.57,21.72,2420900.0,16.1948,16.2773,16.1649,16.2773,2420900.0
2011-08-23 09:30:00,21.76,21.83,21.41,21.41,603500.0,16.3073,16.3597,16.045,16.045,603500.0
2011-08-23 09:40:00,21.42,21.55,21.35,21.53,680400.0,16.0525,16.1499,16.0,16.1349,680400.0
2011-08-23 09:50:00,21.55,21.65,21.49,21.51,569500.0,16.1499,16.2248,16.1049,16.1199,569500.0
2011-08-23 10:00:00,21.5,21.79,21.49,21.78,837800.0,16.1124,16.3297,16.1049,16.3222,837800.0
2011-08-23 10:10:00,21.78,21.83,21.59,21.62,656700.0,16.3222,16.3597,16.1799,16.2023,656700.0
2011-08-23 10:20:00,21.63,21.78,21.62,21.75,525600.0,16.2098,16.3222,16.2023,16.2998,525600.0
2011-08-23 10:30:00,21.76,21.82,21.61,21.63,651600.0,16.3073,16.3522,16.1948,16.2098,651600.0
2011-08-23 10:40:00,21.63,21.69,21.61,21.62,592300.0,16.2098,16.2548,16.1948,16.2023,592300.0
2011-08-23 10:50:00,21.62,21.65,21.42,21.44,491800.0,16.2023,16.2248,16.0525,16.0674,491800.0
2011-08-23 11:00:00,21.44,21.54,21.43,21.5,432700.0,16.0674,16.1424,16.06,16.1124,432700.0
2011-08-23 11:10:00,21.5,21.53,21.44,21.5,358200.0,16.1124,16.1349,16.0674,16.1124,358200.0
2011-08-23 11:20:00,21.49,21.49,21.26,21.3,690000.0,16.1049,16.1049,15.9326,15.9625,690000.0
2011-08-23 11:30:00,21.3,21.44,21.21,21.4,572500.0,15.9625,16.0674,15.8951,16.0375,572500.0
2011-08-23 11:40:00,21.4,21.55,21.4,21.43,600000.0,16.0375,16.1499,16.0375,16.06,600000.0
2011-08-23 11:50:00,21.44,21.51,21.42,21.46,476500.0,16.0674,16.1199,16.0525,16.0824,476500.0
2011-08-23 12:00:00,21.47,21.52,21.44,21.5,346100.0,16.0899,16.1274,16.0674,16.1124,346100.0
2011-08-23 12:10:00,21.51,21.51,21.45,21.48,215600.0,16.1199,16.1199,16.0749,16.0974,215600.0
2011-08-23 12:20:00,21.48,21.49,21.39,21.48,393300.0,16.0974,16.1049,16.03,16.0974,393300.0
2011-08-23 12:30:00,21.47,21.51,21.42,21.47,345600.0,16.0899,16.1199,16.0525,16.0899,345600.0
2011-08-23 12:40:00,21.47,21.51,21.41,21.41,459600.0,16.0899,16.1199,16.045,16.045,459600.0
2011-08-23 12:50:00,21.43,21.67,21.43,21.6,533400.0,16.06,16.2398,16.06,16.1874,533400.0
2011-08-23 13:00:00,21.59,21.76,21.59,21.73,468200.0,16.1799,16.3073,16.1799,16.2848,468200.0
2011-08-23 13:10:00,21.72,21.83,21.71,21.77,422300.0,16.2773,16.3597,16.2698,16.3148,422300.0
2011-08-23 13:20:00,21.77,21.81,21.7,21.73,303400.0,16.3148,16.3447,16.2623,16.2848,303400.0
2011-08-23 13:30:00,21.74,21.74,21.65,21.68,326600.0,16.2923,16.2923,16.2248,16.2473,326600.0
2011-08-23 13:40:00,21.68,21.7,21.59,21.65,442500.0,16.2473,16.2623,16.1799,16.2248,442500.0
2011-08-23 13:50:00,21.66,21.66,21.48,21.54,359000.0,16.2323,16.2323,16.0974,16.1424,359000.0
2011-08-23 14:00:00,21.53,21.57,21.45,21.51,356300.0,16.1349,16.1649,16.0749,16.1199,356300.0
2011-08-23 14:10:00,21.51,21.56,21.46,21.52,277700.0,16.1199,16.1574,16.0824,16.1274,277700.0
2011-08-23 14:20:00,21.52,21.62,21.48,21.62,234200.0,16.1274,16.2023,16.0974,16.2023,234200.0
2011-08-23 14:30:00,21.61,21.78,21.6,21.72,348400.0,16.1948,16.3222,16.1874,16.2773,348400.0
2011-08-23 14:40:00,21.73,21.73,21.62,21.72,273300.0,16.2848,16.2848,16.2023,16.2773,273300.0
2011-08-23 14:50:00,21.71,21.74,21.63,21.64,300700.0,16.2698,16.2923,16.2098,16.2173,300700.0
2011-08-23 15:00:00,21.65,21.86,21.65,21.86,503500.0,16.2248,16.3822,16.2248,16.3822,503500.0
2011-08-23 15:10:00,21.86,22.0,21.79,21.94,673300.0,16.3822,16.4871,16.3297,16.4422,673300.0
2011-08-23 15:20:00,21.95,22.0,21.91,21.92,246700.0,16.4496,16.4871,16.4197,16.4272,246700.0
2011-08-23 15:30:00,21.91,22.0,21.91,21.99,375800.0,16.4197,16.4871,16.4197,16.4796,375800.0
2011-08-23 15:40:00,22.0,22.04,21.95,21.99,589700.0,16.4871,16.5171,16.4496,16.4796,589700.0
2011-08-23 15:50:00,21.98,22.06,21.96,22.05,1024600.0,16.4721,16.5321,16.4571,16.5246,1024600.0
2011-08-24 09:30:00,22.02,22.04,21.65,21.66,814500.0,16.5021,16.5171,16.2248,16.2323,814500.0
2011-08-24 09:40:00,21.65,21.97,21.57,21.96,539700.0,16.2248,16.4646,16.1649,16.4571,539700.0
2011-08-24 09:50:00,21.97,22.15,21.96,22.09,858700.0,16.4646,16.5995,16.4571,16.5546,858700.0
2011-08-24 10:00:00,22.1,22.11,21.92,22.04,712000.0,16.5621,16.5696,16.4272,16.5171,712000.0
2011-08-24 10:10:00,22.04,22.09,21.98,22.01,400700.0,16.5171,16.5546,16.4721,16.4946,400700.0
2011-08-24 10:20:00,22.0,22.11,21.96,22.03,319100.0,16.4871,16.5696,16.4571,16.5096,319100.0
2011-08-24 10:30:00,22.03,22.03,21.95,22.02,412600.0,16.5096,16.5096,16.4496,16.5021,412600.0
2011-08-24 10:40:00,22.01,22.07,21.98,21.99,206800.0,16.4946,16.5396,16.4721,16.4796,206800.0
2011-08-24 10:50:00,21.99,22.03,21.9,21.91,313200.0,16.4796,16.5096,16.4122,16.4197,313200.0
2011-08-24 11:00:00,21.91,22.08,21.91,22.06,628600.0,16.4197,16.5471,16.4197,16.5321,628600.0
2011-08-24 11:10:00,22.05,22.1,21.99,22.02,180500.0,16.5246,16.5621,16.4796,16.5021,180500.0
2011-08-24 11:20:00,22.03,22.25,22.01,22.22,399800.0,16.5096,16.6745,16.4946,16.652,399800.0
2011-08-24 11:30:00,22.21,22.27,22.13,22.18,682900.0,16.6445,16.6895,16.5845,16.622,682900.0
2011-08-24 11:40:00,22.18,22.19,22.05,22.1,379300.0,16.622,16.6295,16.5246,16.5621,379300.0
2011-08-24 11:50:00,22.11,22.15,22.02,22.02,113000.0,16.5696,16.5995,16.5021,16.5021,113000.0
2011-08-24 12:00:00,22.02,22.03,21.9,21.92,222900.0,16.5021,16.5096,16.4122,16.4272,222900.0
2011-08-24 12:10:00,21.91,21.93,21.83,21.91,281100.0,16.4197,16.4347,16.3597,16.4197,281100.0
2011-08-24 12:20:00,21.91,22.03,21.9,21.98,201700.0,16.4197,16.5096,16.4122,16.4721,201700.0
2011-08-24 12:30:00,21.99,22.04,21.98,22.03,117200.0,16.4796,16.5171,16.4721,16.5096,117200.0
2011-08-24 12:40:00,22.02,22.06,21.98,22.02,148000.0,16.5021,16.5321,16.4721,16.5021,148000.0
2011-08-24 12:50:00,22.02,22.15,22.02,22.15,192000.0,16.5021,16.5995,16.5021,16.5995,192000.0
2011-08-24 13:00:00,22.14,22.2,22.12,22.13,232700.0,16.592,16.637,16.577,16.5845,232700.0
2011-08-24 13:10:00,22.14,22.21,22.12,22.19,166600.0,16.592,16.6445,16.577,16.6295,166600.0
2011-08-24 13:20:00,22.2,22.23,22.16,22.2,207300.0,16.637,16.6595,16.607,16.637,207300.0
2011-08-24 13:30:00,22.21,22.24,22.18,22.18,161300.0,16.6445,16.667,16.622,16.622,161300.0
2011-08-24 13:40:00,22.19,22.19,22.1,22.18,95000.0,16.6295,16.6295,16.5621,16.622,95000.0
2011-08-24 13:50:00,22.17,22.23,22.13,22.23,124800.0,16.6145,16.6595,16.5845,16.6595,124800.0
2011-08-24 14:00:00,22.22,22.22,22.16,22.16,160900.0,16.652,16.652,16.607,16.607,160900.0
2011-08-24 14:10:00,22.17,22.19,22.07,22.11,174500.0,16.6145,16.6295,16.5396,16.5696,174500.0
2011-08-24 14:20:00,22.11,22.11,22.04,22.07,321200.0,16.5696,16.5696,16.5171,16.5396,321200.0
2011-08-24 14:30:00,22.06,22.09,22.05,22.07,140600.0,16.5321,16.5546,16.5246,16.5396,140600.0
2011-08-24 14:40:00,22.07,22.14,22.06,22.14,365700.0,16.5396,16.592,16.5321,16.592,365700.0
2011-08-24 14:50:00,22.14,22.19,22.13,22.18,347000.0,16.592,16.6295,16.5845,16.622,347000.0
2011-08-24 15:00:00,22.18,22.19,22.12,22.16,492200.0,16.622,16.6295,16.577,16.607,492200.0
2011-08-24 15:10:00,22.15,22.25,22.14,22.24,350000.0,16.5995,16.6745,16.592,16.667,350000.0
2011-08-24 15:20:00,22.23,22.23,22.18,22.22,366600.0,16.6595,16.6595,16.622,16.652,366600.0
2011-08-24 15:30:00,22.22,22.29,22.22,22.25,330000.0,16.652,16.7044,16.652,16.6745,330000.0
2011-08-24 15:40:00,22.26,22.35,22.25,22.35,414900.0,16.682,16.7494,16.6745,16.7494,414900.0
2011-08-24 15:50:00,22.35,22.39,22.33,22.36,827800.0,16.7494,16.7794,16.7344,16.7569,827800.0
2011-08-25 09:30:00,22.53,22.74,22.35,22.49,366500.0,16.8843,17.0417,16.7494,16.8543,366500.0
2011-08-25 09:40:00,22.49,22.59,22.33,22.5,356700.0,16.8543,16.9293,16.7344,16.8618,356700.0
2011-08-25 09:50:00,22.5,22.61,22.34,22.58,398600.0,16.8618,16.9443,16.7419,16.9218,398600.0
2011-08-25 10:00:00,22.59,22.59,22.31,22.53,391100.0,16.9293,16.9293,16.7194,16.8843,391100.0
2011-08-25 10:10:00,22.54,22.65,22.52,22.6,331900.0,16.8918,16.9742,16.8768,16.9368,331900.0
2011-08-25 10:20:00,22.6,22.62,22.4,22.48,289100.0,16.9368,16.9518,16.7869,16.8468,289100.0
2011-08-25 10:30:00,22.48,22.52,22.35,22.38,385200.0,16.8468,16.8768,16.7494,16.7719,385200.0
2011-08-25 10:40:00,22.38,22.43,22.2,22.25,427200.0,16.7719,16.8094,16.637,16.6745,427200.0
2011-08-25 10:50:00,22.24,22.36,22.15,22.26,546200.0,16.667,16.7569,16.5995,16.682,546200.0
2011-08-25 11:00:00,22.26,22.34,22.26,22.32,323300.0,16.682,16.7419,16.682,16.7269,323300.0
2011-08-25 11:10:00,22.32,22.41,22.28,22.31,376600.0,16.7269,16.7944,16.697,16.7194,376600.0
2011-08-25 11:20:00,22.3,22.41,22.29,22.37,176100.0,16.7119,16.7944,16.7044,16.7644,176100.0
2011-08-25 11:30:00,22.37,22.39,22.33,22.34,379900.0,16.7644,16.7794,16.7344,16.7419,379900.0
2011-08-25 11:40:00,22.33,22.35,22.24,22.28,189900.0,16.7344,16.7494,16.667,16.697,189900.0
2011-08-25 11:50:00,22.27,22.3,22.24,22.25,154400.0,16.6895,16.7119,16.667,16.6745,154400.0
2011-08-25 12:00:00,22.25,22.3,22.19,22.21,301400.0,16.6745,16.7119,16.6295,16.6445,301400.0
2011-08-25 12:10:00,22.22,22.26,22.17,22.17,146700.0,16.652,16.682,16.6145,16.6145,146700.0
2011-08-25 12:20:00,22.17,22.21,22.11,22.19,97900.0,16.6145,16.6445,16.5696,16.6295,97900.0
2011-08-25 12:30:00,22.19,22.19,22.1,22.15,182500.0,16.6295,16.6295,16.5621,16.5995,182500.0
2011-08-25 12:40:00,22.15,22.25,22.12,22.21,295300.0,16.5995,16.6745,16.577,16.6445,295300.0
2011-08-25 12:50:00,22.21,22.37,22.17,22.37,292400.0,16.6445,16.7644,16.6145,16.7644,292400.0
2011-08-25 13:00:00,22.36,22.44,22.34,22.37,185500.0,16.7569,16.8169,16.7419,16.7644,185500.0
2011-08-25 13:10:00,22.37,22.43,22.33,22.39,251000.0,16.7644,16.8094,16.7344,16.7794,251000.0
2011-08-25 13:20:00,22.39,22.46,22.33,22.36,310000.0,16.7794,16.8318,16.7344,16.7569,310000.0
2011-08-25 13:30:00,22.36,22.41,22.27,22.41,164800.0,16.7569,16.7944,16.6895,16.7944,164800.0
2011-08-25 13:40:00,22.41,22.42,22.28,22.3,122500.0,16.7944,16.8019,16.697,16.7119,122500.0
2011-08-25 13:50:00,22.3,22.4,22.28,22.4,129200.0,16.7119,16.7869,16.697,16.7869,129200.0
2011-08-25 14:00:00,22.4,22.43,22.26,22.3,176100.0,16.7869,16.8094,16.682,16.7119,176100.0
2011-08-25 14:10:00,22.3,22.38,22.28,22.38,115500.0,16.7119,16.7719,16.697,16.7719,115500.0
2011-08-25 14:20:00,22.38,22.38,22.23,22.3,141700.0,16.7719,16.7719,16.6595,16.7119,141700.0
2011-08-25 14:30:00,22.29,22.31,22.26,22.29,133500.0,16.7044,16.7194,16.682,16.7044,133500.0
2011-08-25 14:40:00,22.29,22.34,22.27,22.28,123400.0,16.7044,16.7419,16.6895,16.697,123400.0
2011-08-25 14:50:00,22.29,22.31,22.18,22.18,145800.0,16.7044,16.7194,16.622,16.622,145800.0
2011-08-25 15:00:00,22.18,22.34,22.15,22.34,284600.0,16.622,16.7419,16.5995,16.7419,284600.0
2011-08-25 15:10:00,22.33,22.43,22.31,22.43,199900.0,16.7344,16.8094,16.7194,16.8094,199900.0
2011-08-25 15:20:00,22.43,22.48,22.36,22.36,231800.0,16.8094,16.8468,16.7569,16.7569,231800.0
2011-08-25 15:30:00,22.36,22.37,22.28,22.29,241800.0,16.7569,16.7644,16.697,16.7044,241800.0
2011-08-25 15:40:00,22.29,22.34,22.18,22.33,529600.0,16.7044,16.7419,16.622,16.7344,529600.0
2011-08-25 15:50:00,22.33,22.35,22.25,22.32,657400.0,16.7344,16.7494,16.6745,16.7269,657400.0
2011-08-26 09:30:00,22.2,22.38,22.0,22.2,454900.0,16.637,16.7719,16.4871,16.637,454900.0
2011-08-26 09:40:00,22.2,22.29,22.08,22.14,275500.0,16.637,16.7044,16.5471,16.592,275500.0
2011-08-26 09:50:00,22.14,22.16,22.03,22.12,227200.0,16.592,16.607,16.5096,16.577,227200.0
2011-08-26 10:00:00,22.12,22.13,21.8,21.97,581800.0,16.577,16.5845,16.3372,16.4646,581800.0
2011-08-26 10:10:00,21.97,21.97,21.87,21.94,234600.0,16.4646,16.4646,16.3897,16.4422,234600.0
2011-08-26 10:20:00,21.94,22.28,21.91,22.16,476800.0,16.4422,16.697,16.4197,16.607,476800.0
2011-08-26 10:30:00,22.15,22.19,21.87,22.03,523900.0,16.5995,16.6295,16.3897,16.5096,523900.0
2011-08-26 10:40:00,22.02,22.39,21.99,22.29,287600.0,16.5021,16.7794,16.4796,16.7044,287600.0
2011-08-26 10:50:00,22.3,22.32,22.17,22.19,237200.0,16.7119,16.7269,16.6145,16.6295,237200.0
2011-08-26 11:00:00,22.19,22.36,22.15,22.34,218300.0,16.6295,16.7569,16.5995,16.7419,218300.0
2011-08-26 11:10:00,22.33,22.57,22.33,22.44,272900.0,16.7344,16.9143,16.7344,16.8169,272900.0
2011-08-26 11:20:00,22.45,22.49,22.43,22.44,179800.0,16.8244,16.8543,16.8094,16.8169,179800.0
2011-08-26 11:30:00,22.44,22.56,22.44,22.5,149000.0,16.8169,16.9068,16.8169,16.8618,149000.0
2011-08-26 11:40:00,22.5,22.53,22.46,22.49,146000.0,16.8618,16.8843,16.8318,16.8543,146000.0
2011-08-26 11:50:00,22.49,22.59,22.48,22.58,91400.0,16.8543,16.9293,16.8468,16.9218,91400.0
2011-08-26 12:00:00,22.58,22.71,22.58,22.71,268200.0,16.9218,17.0192,16.9218,17.0192,268200.0
2011-08-26 12:10:00,22.71,22.73,22.65,22.7,145400.0,17.0192,17.0342,16.9742,17.0117,145400.0
2011-08-26 12:20:00,22.7,22.82,22.69,22.82,234500.0,17.0117,17.1016,17.0042,17.1016,234500.0
2011-08-26 12:30:00,22.82,22.87,22.77,22.8,244500.0,17.1016,17.1391,17.0642,17.0866,244500.0
2011-08-26 12:40:00,22.8,22.84,22.78,22.78,178700.0,17.0866,17.1166,17.0717,17.0717,178700.0
2011-08-26 12:50:00,22.78,22.87,22.78,22.86,170900.0,17.0717,17.1391,17.0717,17.1316,170900.0
2011-08-26 13:00:00,22.86,23.02,22.82,23.0,559000.0,17.1316,17.2515,17.1016,17.2365,559000.0
2011-08-26 13:10:00,22.99,23.08,22.96,23.04,232500.0,17.229,17.2965,17.2066,17.2665,232500.0
2011-08-26 13:20:00,23.04,23.04,23.0,23.03,119600.0,17.2665,17.2665,17.2365,17.259,119600.0
2011-08-26 13:30:00,23.03,23.04,22.98,23.02,137100.0,17.259,17.2665,17.2215,17.2515,137100.0
2011-08-26 13:40:00,23.01,23.07,22.98,23.02,261600.0,17.244,17.289,17.2215,17.2515,261600.0
2011-08-26 13:50:00,23.01,23.04,22.94,23.0,210100.0,17.244,17.2665,17.1916,17.2365,210100.0
2011-08-26 14:00:00,23.02,23.05,22.92,22.95,149100.0,17.2515,17.274,17.1766,17.1991,149100.0
2011-08-26 14:10:00,22.94,23.0,22.91,23.0,155800.0,17.1916,17.2365,17.1691,17.2365,155800.0
2011-08-26 14:20:00,23.0,23.0,22.83,22.83,283700.0,17.2365,17.2365,17.1091,17.1091,283700.0
2011-08-26 14:30:00,22.84,22.89,22.77,22.8,460800.0,17.1166,17.1541,17.0642,17.0866,460800.0
2011-08-26 14:40:00,22.8,22.92,22.79,22.87,152400.0,17.0866,17.1766,17.0792,17.1391,152400.0
2011-08-26 14:50:00,22.88,22.9,22.86,22.86,93400.0,17.1466,17.1616,17.1316,17.1316,93400.0
2011-08-26 15:00:00,22.87,22.87,22.8,22.8,155900.0,17.1391,17.1391,17.0866,17.0866,155900.0
2011-08-26 15:10:00,22.8,22.83,22.77,22.8,133800.0,17.0866,17.1091,17.0642,17.0866,133800.0
2011-08-26 15:20:00,22.8,22.82,22.75,22.79,124200.0,17.0866,17.1016,17.0492,17.0792,124200.0
2011-08-26 15:30:00,22.8,22.83,22.76,22.82,227300.0,17.0866,17.1091,17.0567,17.1016,227300.0
2011-08-26 15:40:00,22.83,22.86,22.79,22.81,354400.0,17.1091,17.1316,17.0792,17.0941,354400.0
2011-08-26 15:50:00,22.82,22.86,22.78,22.85,541700.0,17.1016,17.1316,17.0717,17.1241,541700.0
2011-08-29 09:30:00,23.3,23.52,23.28,23.44,377100.0,17.4614,17.6262,17.4464,17.5663,377100.0
2011-08-29 09:40:00,23.45,23.45,23.27,23.43,258700.0,17.5738,17.5738,17.4389,17.5588,258700.0
2011-08-29 09:50:00,23.42,23.44,23.33,23.43,166600.0,17.5513,17.5663,17.4838,17.5588,166600.0
2011-08-29 10:00:00,23.43,23.61,23.38,23.57,687300.0,17.5588,17.6937,17.5213,17.6637,687300.0
2011-08-29 10:10:00,23.57,23.86,23.56,23.8,652900.0,17.6637,17.881,17.6562,17.8361,652900.0
2011-08-29 10:20:00,23.8,23.8,23.73,23.74,325400.0,17.8361,17.8361,17.7836,17.7911,325400.0
2011-08-29 10:30:00,23.75,23.92,23.74,23.91,413300.0,17.7986,17.926,17.7911,17.9185,413300.0
2011-08-29 10:40:00,23.92,23.93,23.79,23.8,395900.0,17.926,17.9335,17.8286,17.8361,395900.0
2011-08-29 10:50:00,23.81,23.87,23.74,23.74,267000.0,17.8436,17.8885,17.7911,17.7911,267000.0
2011-08-29 11:00:00,23.74,23.75,23.69,23.7,204600.0,17.7911,17.7986,17.7536,17.7611,204600.0
2011-08-29 11:10:00,23.7,23.75,23.69,23.69,225900.0,17.7611,17.7986,17.7536,17.7536,225900.0
2011-08-29 11:20:00,23.69,23.75,23.69,23.71,162600.0,17.7536,17.7986,17.7536,17.7686,162600.0
2011-08-29 11:30:00,23.71,23.84,23.71,23.83,147500.0,17.7686,17.866,17.7686,17.8585,147500.0
2011-08-29 11:40:00,23.83,23.88,23.83,23.85,140800.0,17.8585,17.896,17.8585,17.8735,140800.0
2011-08-29 11:50:00,23.85,23.91,23.85,23.86,264100.0,17.8735,17.9185,17.8735,17.881,264100.0
2011-08-29 12:00:00,23.85,23.91,23.85,23.89,212800.0,17.8735,17.9185,17.8735,17.9035,212800.0
2011-08-29 12:10:00,23.89,23.93,23.88,23.9,214300.0,17.9035,17.9335,17.896,17.911,214300.0
2011-08-29 12:20:00,23.9,23.92,23.85,23.91,263900.0,17.911,17.926,17.8735,17.9185,263900.0
2011-08-29 12:30:00,23.91,23.93,23.84,23.84,313000.0,17.9185,17.9335,17.866,17.866,313000.0
2011-08-29 12:40:00,23.85,23.92,23.85,23.89,370600.0,17.8735,17.926,17.8735,17.9035,370600.0
2011-08-29 12:50:00,23.89,23.9,23.86,23.87,201700.0,17.9035,17.911,17.881,17.8885,201700.0
2011-08-29 13:00:00,23.86,23.88,23.85,23.87,128200.0,17.881,17.896,17.8735,17.8885,128200.0
2011-08-29 13:10:00,23.87,23.9,23.86,23.87,122600.0,17.8885,17.911,17.881,17.8885,122600.0
2011-08-29 13:20:00,23.87,23.88,23.85,23.85,86700.0,17.8885,17.896,17.8735,17.8735,86700.0
2011-08-29 13:30:00,23.85,23.86,23.82,23.83,88600.0,17.8735,17.881,17.8511,17.8585,88600.0
2011-08-29 13:40:00,23.84,23.86,23.75,23.75,170200.0,17.866,17.881,17.7986,17.7986,170200.0
2011-08-29 13:50:00,23.75,23.84,23.75,23.8,141000.0,17.7986,17.866,17.7986,17.8361,141000.0
2011-08-29 14:00:00,23.8,23.85,23.79,23.85,149500.0,17.8361,17.8735,17.8286,17.8735,149500.0
2011-08-29 14:10:00,23.85,23.89,23.84,23.87,116600.0,17.8735,17.9035,17.866,17.8885,116600.0
2011-08-29 14:20:00,23.86,23.95,23.86,23.95,152400.0,17.881,17.9485,17.881,17.9485,152400.0
2011-08-29 14:30:00,23.95,23.96,23.92,23.92,88200.0,17.9485,17.956,17.926,17.926,88200.0
2011-08-29 14:40:00,23.92,23.93,23.87,23.87,91900.0,17.926,17.9335,17.8885,17.8885,91900.0
2011-08-29 14:50:00,23.87,23.88,23.8,23.83,155600.0,17.8885,17.896,17.8361,17.8585,155600.0
2011-08-29 15:00:00,23.82,23.85,23.81,23.82,64400.0,17.8511,17.8735,17.8436,17.8511,64400.0
2011-08-29 15:10:00,23.81,23.83,23.76,23.8,220100.0,17.8436,17.8585,17.8061,17.8361,220100.0
2011-08-29 15:20:00,23.8,23.9,23.79,23.85,286400.0,17.8361,17.911,17.8286,17.8735,286400.0
2011-08-29 15:30:00,23.85,23.87,23.84,23.85,229600.0,17.8735,17.8885,17.866,17.8735,229600.0
2011-08-29 15:40:00,23.84,23.87,23.78,23.78,364300.0,17.866,17.8885,17.8211,17.8211,364300.0
2011-08-29 15:50:00,23.78,23.8,23.74,23.8,782100.0,17.8211,17.8361,17.7911,17.8361,782100.0
2011-08-30 09:30:00,23.48,23.59,23.35,23.39,321600.0,17.5963,17.6787,17.4988,17.5288,321600.0
2011-08-30 09:40:00,23.4,23.56,23.39,23.49,191700.0,17.5363,17.6562,17.5288,17.6037,191700.0
2011-08-30 09:50:00,23.49,23.49,23.36,23.4,189400.0,17.6037,17.6037,17.5063,17.5363,189400.0
2011-08-30 10:00:00,23.4,23.42,23.07,23.16,568600.0,17.5363,17.5513,17.289,17.3564,568600.0
2011-08-30 10:10:00,23.15,23.17,23.06,23.06,166100.0,17.3489,17.3639,17.2815,17.2815,166100.0
2011-08-30 10:20:00,23.07,23.27,23.05,23.26,274400.0,17.289,17.4389,17.274,17.4314,274400.0
2011-08-30 10:30:00,23.27,23.35,23.23,23.32,185800.0,17.4389,17.4988,17.4089,17.4763,185800.0
2011-08-30 10:40:00,23.34,23.34,23.17,23.19,120500.0,17.4913,17.4913,17.3639,17.3789,120500.0
2011-08-30 10:50:00,23.2,23.38,23.18,23.36,154300.0,17.3864,17.5213,17.3714,17.5063,154300.0
2011-08-30 11:00:00,23.36,23.44,23.35,23.43,152300.0,17.5063,17.5663,17.4988,17.5588,152300.0
2011-08-30 11:10:00,23.43,23.47,23.36,23.36,238300.0,17.5588,17.5888,17.5063,17.5063,238300.0
2011-08-30 11:20:00,23.36,23.55,23.35,23.5,152900.0,17.5063,17.6487,17.4988,17.6112,152900.0
2011-08-30 11:30:00,23.49,23.58,23.45,23.56,221600.0,17.6037,17.6712,17.5738,17.6562,221600.0
2011-08-30 11:40:00,23.55,23.62,23.55,23.56,143200.0,17.6487,17.7012,17.6487,17.6562,143200.0
2011-08-30 11:50:00,23.55,23.63,23.54,23.62,151400.0,17.6487,17.7087,17.6412,17.7012,151400.0
2011-08-30 12:00:00,23.63,23.63,23.55,23.55,65100.0,17.7087,17.7087,17.6487,17.6487,65100.0
2011-08-30 12:10:00,23.55,23.55,23.43,23.51,112300.0,17.6487,17.6487,17.5588,17.6187,112300.0
2011-08-30 12:20:00,23.52,23.59,23.47,23.47,65900.0,17.6262,17.6787,17.5888,17.5888,65900.0
2011-08-30 12:30:00,23.46,23.5,23.43,23.44,56400.0,17.5813,17.6112,17.5588,17.5663,56400.0
2011-08-30 12:40:00,23.43,23.44,23.28,23.34,183900.0,17.5588,17.5663,17.4464,17.4913,183900.0
2011-08-30 12:50:00,23.34,23.38,23.29,23.31,111000.0,17.4913,17.5213,17.4539,17.4688,111000.0
2011-08-30 13:00:00,23.32,23.41,23.31,23.4,140800.0,17.4763,17.5438,17.4688,17.5363,140800.0
2011-08-30 13:10:00,23.4,23.47,23.36,23.44,175600.0,17.5363,17.5888,17.5063,17.5663,175600.0
2011-08-30 13:20:00,23.45,23.48,23.39,23.42,95100.0,17.5738,17.5963,17.5288,17.5513,95100.0
2011-08-30 13:30:00,23.42,23.42,23.35,23.42,113700.0,17.5513,17.5513,17.4988,17.5513,113700.0
2011-08-30 13:40:00,23.42,23.47,23.4,23.41,76500.0,17.5513,17.5888,17.5363,17.5438,76500.0
2011-08-30 13:50:00,23.41,23.44,23.37,23.39,48900.0,17.5438,17.5663,17.5138,17.5288,48900.0
2011-08-30 14:00:00,23.4,23.5,23.33,23.44,236200.0,17.5363,17.6112,17.4838,17.5663,236200.0
2011-08-30 14:10:00,23.45,23.57,23.41,23.52,179200.0,17.5738,17.6637,17.5438,17.6262,179200.0
2011-08-30 14:20:00,23.51,23.59,23.48,23.59,131900.0,17.6187,17.6787,17.5963,17.6787,131900.0
2011-08-30 14:30:00,23.58,23.63,23.55,23.59,204000.0,17.6712,17.7087,17.6487,17.6787,204000.0
2011-08-30 14:40:00,23.59,23.61,23.54,23.55,150200.0,17.6787,17.6937,17.6412,17.6487,150200.0
2011-08-30 14:50:00,23.55,23.6,23.49,23.59,184200.0,17.6487,17.6862,17.6037,17.6787,184200.0
2011-08-30 15:00:00,23.6,23.6,23.55,23.6,128800.0,17.6862,17.6862,17.6487,17.6862,128800.0
2011-08-30 15:10:00,23.59,23.63,23.59,23.62,109400.0,17.6787,17.7087,17.6787,17.7012,109400.0
2011-08-30 15:20:00,23.61,23.66,23.59,23.65,107800.0,17.6937,17.7311,17.6787,17.7237,107800.0
2011-08-30 15:30:00,23.66,23.68,23.63,23.65,258600.0,17.7311,17.7461,17.7087,17.7237,258600.0
2011-08-30 15:40:00,23.65,23.74,23.64,23.7,332900.0,17.7237,17.7911,17.7162,17.7611,332900.0
2011-08-30 15:50:00,23.7,23.71,23.57,23.57,413300.0,17.7611,17.7686,17.6637,17.6637,413300.0
2011-08-31 09:30:00,23.85,24.31,23.83,24.19,615700.0,17.8735,18.2183,17.8585,18.1283,615700.0
2011-08-31 09:40:00,24.18,24.22,24.04,24.21,411200.0,18.1208,18.1508,18.0159,18.1433,411200.0
2011-08-31 09:50:00,24.22,24.46,24.22,24.43,548400.0,18.1508,18.3307,18.1508,18.3082,548400.0
2011-08-31 10:00:00,24.43,24.49,24.3,24.34,508300.0,18.3082,18.3532,18.2108,18.2407,508300.0
2011-08-31 10:10:00,24.33,24.35,24.26,24.31,300400.0,18.2333,18.2482,18.1808,18.2183,300400.0
2011-08-31 10:20:00,24.31,24.41,24.3,24.4,427500.0,18.2183,18.2932,18.2108,18.2857,427500.0
2011-08-31 10:30:00,24.39,24.41,24.3,24.3,212900.0,18.2782,18.2932,18.2108,18.2108,212900.0
2011-08-31 10:40:00,24.3,24.37,24.23,24.3,328100.0,18.2108,18.2632,18.1583,18.2108,328100.0
2011-08-31 10:50:00,24.3,24.36,24.24,24.27,247500.0,18.2108,18.2557,18.1658,18.1883,247500.0
2011-08-31 11:00:00,24.27,24.33,24.24,24.25,298900.0,18.1883,18.2333,18.1658,18.1733,298900.0
2011-08-31 11:10:00,24.24,24.27,24.17,24.17,296500.0,18.1658,18.1883,18.1133,18.1133,296500.0
2011-08-31 11:20:00,24.17,24.18,24.06,24.11,427900.0,18.1133,18.1208,18.0309,18.0684,427900.0
2011-08-31 11:30:00,24.11,24.16,24.06,24.16,236900.0,18.0684,18.1059,18.0309,18.1059,236900.0
2011-08-31 11:40:00,24.16,24.23,24.15,24.16,197500.0,18.1059,18.1583,18.0984,18.1059,197500.0
2011-08-31 11:50:00,24.15,24.18,24.1,24.11,185300.0,18.0984,18.1208,18.0609,18.0684,185300.0
2011-08-31 12:00:00,24.1,24.12,24.06,24.07,292000.0,18.0609,18.0759,18.0309,18.0384,292000.0
2011-08-31 12:10:00,24.07,24.07,23.99,24.02,354000.0,18.0384,18.0384,17.9785,18.0009,354000.0
2011-08-31 12:20:00,24.01,24.12,24.01,24.11,178000.0,17.9934,18.0759,17.9934,18.0684,178000.0
2011-08-31 12:30:00,24.1,24.23,24.1,24.18,243600.0,18.0609,18.1583,18.0609,18.1208,243600.0
2011-08-31 12:40:00,24.19,24.19,24.15,24.19,104500.0,18.1283,18.1283,18.0984,18.1283,104500.0
2011-08-31 12:50:00,24.19,24.3,24.19,24.3,121600.0,18.1283,18.2108,18.1283,18.2108,121600.0
2011-08-31 13:00:00,24.3,24.33,24.24,24.26,175300.0,18.2108,18.2333,18.1658,18.1808,175300.0
2011-08-31 13:10:00,24.26,24.28,24.2,24.2,125600.0,18.1808,18.1958,18.1358,18.1358,125600.0
2011-08-31 13:20:00,24.2,24.22,24.13,24.22,175200.0,18.1358,18.1508,18.0834,18.1508,175200.0
2011-08-31 13:30:00,24.22,24.24,24.19,24.19,239400.0,18.1508,18.1658,18.1283,18.1283,239400.0
2011-08-31 13:40:00,24.18,24.19,24.09,24.11,234600.0,18.1208,18.1283,18.0534,18.0684,234600.0
2011-08-31 13:50:00,24.12,24.12,24.06,24.07,157100.0,18.0759,18.0759,18.0309,18.0384,157100.0
2011-08-31 14:00:00,24.07,24.1,24.0,24.02,274700.0,18.0384,18.0609,17.9859,18.0009,274700.0
2011-08-31 14:10:00,24.03,24.04,23.99,23.99,254500.0,18.0084,18.0159,17.9785,17.9785,254500.0
2011-08-31 14:20:00,23.99,24.06,23.99,24.04,136800.0,17.9785,18.0309,17.9785,18.0159,136800.0
2011-08-31 14:30:00,24.04,24.04,23.96,24.02,237400.0,18.0159,18.0159,17.956,18.0009,237400.0
2011-08-31 14:40:00,24.01,24.01,23.89,23.96,211000.0,17.9934,17.9934,17.9035,17.956,211000.0
2011-08-31 14:50:00,23.96,23.99,23.88,23.97,224400.0,17.956,17.9785,17.896,17.9635,224400.0
2011-08-31 15:00:00,23.97,24.09,23.95,24.09,238300.0,17.9635,18.0534,17.9485,18.0534,238300.0
2011-08-31 15:10:00,24.08,24.08,23.87,23.91,351500.0,18.0459,18.0459,17.8885,17.9185,351500.0
2011-08-31 15:20:00,23.91,23.99,23.89,23.99,271800.0,17.9185,17.9785,17.9035,17.9785,271800.0
2011-08-31 15:30:00,23.99,24.14,23.97,24.14,298300.0,17.9785,18.0909,17.9635,18.0909,298300.0
2011-08-31 15:40:00,24.14,24.24,24.13,24.19,592100.0,18.0909,18.1658,18.0834,18.1283,592100.0
2011-08-31 15:50:00,24.19,24.19,23.98,24.04,696000.0,18.1283,18.1283,17.971,18.0159,696000.0
2011-09-01 09:30:00,24.08,24.25,23.61,23.66,533100.0,18.0459,18.1733,17.6937,17.7311,533100.0
2011-09-01 09:40:00,23.67,23.76,23.47,23.51,563500.0,17.7386,17.8061,17.5888,17.6187,563500.0
2011-09-01 09:50:00,23.51,23.65,23.48,23.61,251100.0,17.6187,17.7237,17.5963,17.6937,251100.0
2011-09-01 10:00:00,23.61,24.05,23.56,23.94,1135600.0,17.6937,18.0234,17.6562,17.941,1135600.0
2011-09-01 10:10:00,23.94,24.14,23.93,23.98,854700.0,17.941,18.0909,17.9335,17.971,854700.0
2011-09-01 10:20:00,23.98,23.98,23.86,23.87,220800.0,17.971,17.971,17.881,17.8885,220800.0
2011-09-01 10:30:00,23.87,23.88,23.7,23.71,594200.0,17.8885,17.896,17.7611,17.7686,594200.0
2011-09-01 10:40:00,23.71,23.74,23.56,23.58,405800.0,17.7686,17.7911,17.6562,17.6712,405800.0
2011-09-01 10:50:00,23.57,23.68,23.44,23.44,393300.0,17.6637,17.7461,17.5663,17.5663,393300.0
2011-09-01 11:00:00,23.45,23.51,23.29,23.32,693000.0,17.5738,17.6187,17.4539,17.4763,693000.0
2011-09-01 11:10:00,23.32,23.42,23.29,23.31,469300.0,17.4763,17.5513,17.4539,17.4688,469300.0
2011-09-01 11:20:00,23.31,23.51,23.3,23.41,477900.0,17.4688,17.6187,17.4614,17.5438,477900.0
2011-09-01 11:30:00,23.41,23.43,23.37,23.4,240900.0,17.5438,17.5588,17.5138,17.5363,240900.0
2011-09-01 11:40:00,23.4,23.43,23.36,23.4,289200.0,17.5363,17.5588,17.5063,17.5363,289200.0
2011-09-01 11:50:00,23.41,23.5,23.4,23.5,298500.0,17.5438,17.6112,17.5363,17.6112,298500.0
2011-09-01 12:00:00,23.5,23.51,23.35,23.41,247600.0,17.6112,17.6187,17.4988,17.5438,247600.0
2011-09-01 12:10:00,23.4,23.43,23.34,23.41,246200.0,17.5363,17.5588,17.4913,17.5438,246200.0
2011-09-01 12:20:00,23.41,23.44,23.38,23.42,162900.0,17.5438,17.5663,17.5213,17.5513,162900.0
2011-09-01 12:30:00,23.42,23.46,23.33,23.33,204500.0,17.5513,17.5813,17.4838,17.4838,204500.0
2011-09-01 12:40:00,23.33,23.36,23.3,23.33,195000.0,17.4838,17.5063,17.4614,17.4838,195000.0
2011-09-01 12:50:00,23.34,23.34,23.21,23.23,347200.0,17.4913,17.4913,17.3939,17.4089,347200.0
2011-09-01 13:00:00,23.22,23.23,23.06,23.07,348200.0,17.4014,17.4089,17.2815,17.289,348200.0
2011-09-01 13:10:00,23.07,23.11,23.02,23.11,426300.0,17.289,17.319,17.2515,17.319,426300.0
2011-09-01 13:20:00,23.09,23.13,23.01,23.02,320400.0,17.304,17.334,17.244,17.2515,320400.0
2011-09-01 13:30:00,23.02,23.09,23.01,23.08,453100.0,17.2515,17.304,17.244,17.2965,453100.0
2011-09-01 13:40:00,23.07,23.08,22.96,23.04,422900.0,17.289,17.2965,17.2066,17.2665,422900.0
2011-09-01 13:50:00,23.01,23.05,22.93,23.01,349000.0,17.244,17.274,17.1841,17.244,349000.0
2011-09-01 14:00:00,23.02,23.07,22.98,23.01,492200.0,17.2515,17.289,17.2215,17.244,492200.0
2011-09-01 14:10:00,23.01,23.04,23.0,23.0,377900.0,17.244,17.2665,17.2365,17.2365,377900.0
2011-09-01 14:20:00,23.01,23.07,23.0,23.05,296200.0,17.244,17.289,17.2365,17.274,296200.0
2011-09-01 14:30:00,23.05,23.14,23.05,23.14,349500.0,17.274,17.3414,17.274,17.3414,349500.0
2011-09-01 14:40:00,23.14,23.17,23.1,23.12,247100.0,17.3414,17.3639,17.3115,17.3265,247100.0
2011-09-01 14:50:00,23.13,23.13,23.02,23.03,228900.0,17.334,17.334,17.2515,17.259,228900.0
2011-09-01 15:00:00,23.03,23.03,22.91,22.93,328300.0,17.259,17.259,17.1691,17.1841,328300.0
2011-09-01 15:10:00,22.94,23.04,22.91,23.0,279500.0,17.1916,17.2665,17.1691,17.2365,279500.0
2011-09-01 15:20:00,23.01,23.09,22.96,23.03,342200.0,17.244,17.304,17.2066,17.259,342200.0
2011-09-01 15:30:00,23.03,23.08,22.97,23.07,426600.0,17.259,17.2965,17.214,17.289,426600.0
2011-09-01 15:40:00,23.07,23.12,23.02,23.12,689000.0,17.289,17.3265,17.2515,17.3265,689000.0
2011-09-01 15:50:00,23.12,23.12,23.02,23.02,752900.0,17.3265,17.3265,17.2515,17.2515,752900.0
2011-09-02 09:30:00,22.42,22.5,22.0,22.13,832000.0,16.8019,16.8618,16.4871,16.5845,832000.0
2011-09-02 09:40:00,22.12,22.55,22.12,22.51,613400.0,16.577,16.8993,16.577,16.8693,613400.0
2011-09-02 09:50:00,22.51,22.53,22.34,22.36,262700.0,16.8693,16.8843,16.7419,16.7569,262700.0
2011-09-02 10:00:00,22.36,22.52,22.3,22.52,242500.0,16.7569,16.8768,16.7119,16.8768,242500.0
2011-09-02 10:10:00,22.51,22.54,22.46,22.51,353400.0,16.8693,16.8918,16.8318,16.8693,353400.0
2011-09-02 10:20:00,22.5,22.5,22.25,22.37,378100.0,16.8618,16.8618,16.6745,16.7644,378100.0
2011-09-02 10:30:00,22.35,22.39,22.16,22.22,400300.0,16.7494,16.7794,16.607,16.652,400300.0
2011-09-02 10:40:00,22.22,22.24,22.11,22.13,305300.0,16.652,16.667,16.5696,16.5845,305300.0
2011-09-02 10:50:00,22.13,22.26,22.1,22.26,237400.0,16.5845,16.682,16.5621,16.682,237400.0
2011-09-02 11:00:00,22.25,22.27,22.15,22.18,164700.0,16.6745,16.6895,16.5995,16.622,164700.0
2011-09-02 11:10:00,22.19,22.24,22.15,22.21,193100.0,16.6295,16.667,16.5995,16.6445,193100.0
2011-09-02 11:20:00,22.2,22.24,22.17,22.19,130300.0,16.637,16.667,16.6145,16.6295,130300.0
2011-09-02 11:30:00,22.18,22.19,22.1,22.19,322000.0,16.622,16.6295,16.5621,16.6295,322000.0
2011-09-02 11:40:00,22.18,22.2,22.15,22.16,208300.0,16.622,16.637,16.5995,16.607,208300.0
2011-09-02 11:50:00,22.16,22.18,22.15,22.18,167900.0,16.607,16.622,16.5995,16.622,167900.0
2011-09-02 12:00:00,22.17,22.25,22.16,22.23,112400.0,16.6145,16.6745,16.607,16.6595,112400.0
2011-09-02 12:10:00,22.22,22.27,22.2,22.27,73600.0,16.652,16.6895,16.637,16.6895,73600.0
2011-09-02 12:20:00,22.27,22.28,22.22,22.23,183300.0,16.6895,16.697,16.652,16.6595,183300.0
2011-09-02 12:30:00,22.23,22.24,22.16,22.16,131100.0,16.6595,16.667,16.607,16.607,131100.0
2011-09-02 12:40:00,22.17,22.17,22.12,22.13,163800.0,16.6145,16.6145,16.577,16.5845,163800.0
2011-09-02 12:50:00,22.13,22.13,22.0,22.01,484300.0,16.5845,16.5845,16.4871,16.4946,484300.0
2011-09-02 13:00:00,22.01,22.02,21.99,21.99,220000.0,16.4946,16.5021,16.4796,16.4796,220000.0
2011-09-02 13:10:00,22.0,22.01,21.95,21.95,270100.0,16.4871,16.4946,16.4496,16.4496,270100.0
2011-09-02 13:20:00,21.95,21.96,21.93,21.95,194600.0,16.4496,16.4571,16.4347,16.4496,194600.0
2011-09-02 13:30:00,21.95,22.0,21.93,21.99,290300.0,16.4496,16.4871,16.4347,16.4796,290300.0
2011-09-02 13:40:00,21.98,21.99,21.97,21.98,181500.0,16.4721,16.4796,16.4646,16.4721,181500.0
2011-09-02 13:50:00,21.98,22.0,21.92,21.96,304900.0,16.4721,16.4871,16.4272,16.4571,304900.0
2011-09-02 14:00:00,21.95,21.97,21.92,21.93,203300.0,16.4496,16.4646,16.4272,16.4347,203300.0
2011-09-02 14:10:00,21.93,21.94,21.9,21.91,281400.0,16.4347,16.4422,16.4122,16.4197,281400.0
2011-09-02 14:20:00,21.91,21.93,21.85,21.86,234500.0,16.4197,16.4347,16.3747,16.3822,234500.0
2011-09-02 14:30:00,21.85,21.9,21.8,21.87,340400.0,16.3747,16.4122,16.3372,16.3897,340400.0
2011-09-02 14:40:00,21.87,21.92,21.85,21.86,178000.0,16.3897,16.4272,16.3747,16.3822,178000.0
2011-09-02 14:50:00,21.86,21.91,21.85,21.87,173900.0,16.3822,16.4197,16.3747,16.3897,173900.0
2011-09-02 15:00:00,21.88,21.88,21.82,21.86,444300.0,16.3972,16.3972,16.3522,16.3822,444300.0
2011-09-02 15:10:00,21.85,21.87,21.73,21.77,658400.0,16.3747,16.3897,16.2848,16.3148,658400.0
2011-09-02 15:20:00,21.77,22.01,21.76,21.93,774200.0,16.3148,16.4946,16.3073,16.4347,774200.0
2011-09-02 15:30:00,21.94,22.03,21.93,22.03,421800.0,16.4422,16.5096,16.4347,16.5096,421800.0
2011-09-02 15:40:00,22.02,22.09,22.02,22.05,536500.0,16.5021,16.5546,16.5021,16.5246,536500.0
2011-09-02 15:50:00,22.05,22.1,22.03,22.06,1087300.0,16.5246,16.5621,16.5096,16.5321,1087300.0
2011-09-06 09:30:00,21.36,21.45,21.16,21.4,931000.0,16.0075,16.0749,15.8576,16.0375,931000.0
2011-09-06 09:40:00,21.41,21.58,21.36,21.37,593500.0,16.045,16.1724,16.0075,16.015,593500.0
2011-09-06 09:50:00,21.37,21.56,21.36,21.45,453400.0,16.015,16.1574,16.0075,16.0749,453400.0
2011-09-06 10:00:00,21.46,21.56,21.45,21.51,458800.0,16.0824,16.1574,16.0749,16.1199,458800.0
2011-09-06 10:10:00,21.51,21.52,21.37,21.39,347600.0,16.1199,16.1274,16.015,16.03,347600.0
2011-09-06 10:20:00,21.39,21.41,21.3,21.36,282100.0,16.03,16.045,15.9625,16.0075,282100.0
2011-09-06 10:30:00,21.36,21.36,21.16,21.19,449300.0,16.0075,16.0075,15.8576,15.8801,449300.0
2011-09-06 10:40:00,21.2,21.2,20.88,20.92,1079300.0,15.8876,15.8876,15.6478,15.6777,1079300.0
2011-09-06 10:50:00,20.92,21.12,20.91,21.1,478300.0,15.6777,15.8276,15.6703,15.8126,478300.0
2011-09-06 11:00:00,21.09,21.25,21.09,21.18,262500.0,15.8051,15.9251,15.8051,15.8726,262500.0
2011-09-06 11:10:00,21.19,21.38,21.16,21.33,295900.0,15.8801,16.0225,15.8576,15.985,295900.0
2011-09-06 11:20:00,21.33,21.4,21.32,21.39,183400.0,15.985,16.0375,15.9775,16.03,183400.0
2011-09-06 11:30:00,21.4,21.44,21.39,21.41,155100.0,16.0375,16.0674,16.03,16.045,155100.0
2011-09-06 11:40:00,21.41,21.41,21.36,21.39,134700.0,16.045,16.045,16.0075,16.03,134700.0
2011-09-06 11:50:00,21.38,21.49,21.38,21.43,241500.0,16.0225,16.1049,16.0225,16.06,241500.0
2011-09-06 12:00:00,21.44,21.48,21.38,21.45,149400.0,16.0674,16.0974,16.0225,16.0749,149400.0
2011-09-06 12:10:00,21.45,21.48,21.42,21.46,108900.0,16.0749,16.0974,16.0525,16.0824,108900.0
2011-09-06 12:20:00,21.46,21.52,21.43,21.44,143300.0,16.0824,16.1274,16.06,16.0674,143300.0
2011-09-06 12:30:00,21.43,21.44,21.35,21.39,98200.0,16.06,16.0674,16.0,16.03,98200.0
2011-09-06 12:40:00,21.38,21.38,21.31,21.36,99100.0,16.0225,16.0225,15.97,16.0075,99100.0
2011-09-06 12:50:00,21.36,21.36,21.24,21.28,294200.0,16.0075,16.0075,15.9176,15.9475,294200.0
2011-09-06 13:00:00,21.28,21.3,21.2,21.24,285100.0,15.9475,15.9625,15.8876,15.9176,285100.0
2011-09-06 13:10:00,21.25,21.31,21.22,21.25,135700.0,15.9251,15.97,15.9026,15.9251,135700.0
2011-09-06 13:20:00,21.25,21.29,21.22,21.24,98800.0,15.9251,15.955,15.9026,15.9176,98800.0
2011-09-06 13:30:00,21.24,21.3,21.21,21.3,133900.0,15.9176,15.9625,15.8951,15.9625,133900.0
2011-09-06 13:40:00,21.3,21.45,21.3,21.45,109000.0,15.9625,16.0749,15.9625,16.0749,109000.0
2011-09-06 13:50:00,21.46,21.46,21.37,21.39,177400.0,16.0824,16.0824,16.015,16.03,177400.0
2011-09-06 14:00:00,21.39,21.46,21.32,21.44,212700.0,16.03,16.0824,15.9775,16.0674,212700.0
2011-09-06 14:10:00,21.43,21.52,21.43,21.51,220600.0,16.06,16.1274,16.06,16.1199,220600.0
2011-09-06 14:20:00,21.52,21.57,21.51,21.55,260100.0,16.1274,16.1649,16.1199,16.1499,260100.0
2011-09-06 14:30:00,21.54,21.56,21.5,21.5,191800.0,16.1424,16.1574,16.1124,16.1124,191800.0
2011-09-06 14:40:00,21.51,21.51,21.44,21.45,163800.0,16.1199,16.1199,16.0674,16.0749,163800.0
2011-09-06 14:50:00,21.45,21.46,21.31,21.31,147700.0,16.0749,16.0824,15.97,15.97,147700.0
2011-09-06 15:00:00,21.31,21.32,21.24,21.27,315800.0,15.97,15.9775,15.9176,15.94,315800.0
2011-09-06 15:10:00,21.27,21.27,21.2,21.2,341300.0,15.94,15.94,15.8876,15.8876,341300.0
2011-09-06 15:20:00,21.21,21.32,21.2,21.27,336900.0,15.8951,15.9775,15.8876,15.94,336900.0
2011-09-06 15:30:00,21.26,21.31,21.16,21.3,554400.0,15.9326,15.97,15.8576,15.9625,554400.0
2011-09-06 15:40:00,21.29,21.42,21.28,21.39,840400.0,15.955,16.0525,15.9475,16.03,840400.0
2011-09-06 15:50:00,21.39,21.47,21.38,21.44,1336800.0,16.03,16.0899,16.0225,16.0674,1336800.0
2011-09-07 09:30:00,21.82,22.0,21.82,21.96,582200.0,16.3522,16.4871,16.3522,16.4571,582200.0
2011-09-07 09:40:00,21.97,22.15,21.94,22.14,449000.0,16.4646,16.5995,16.4422,16.592,449000.0
2011-09-07 09:50:00,22.13,22.2,22.07,22.16,431200.0,16.5845,16.637,16.5396,16.607,431200.0
2011-09-07 10:00:00,22.17,22.17,22.08,22.15,356700.0,16.6145,16.6145,16.5471,16.5995,356700.0
2011-09-07 10:10:00,22.15,22.25,22.14,22.25,355500.0,16.5995,16.6745,16.592,16.6745,355500.0
2011-09-07 10:20:00,22.25,22.36,22.23,22.31,535000.0,16.6745,16.7569,16.6595,16.7194,535000.0
2011-09-07 10:30:00,22.31,22.36,22.29,22.34,420300.0,16.7194,16.7569,16.7044,16.7419,420300.0
2011-09-07 10:40:00,22.35,22.43,22.34,22.39,397700.0,16.7494,16.8094,16.7419,16.7794,397700.0
2011-09-07 10:50:00,22.41,22.41,22.34,22.39,354400.0,16.7944,16.7944,16.7419,16.7794,354400.0
2011-09-07 11:00:00,22.39,22.42,22.33,22.36,273800.0,16.7794,16.8019,16.7344,16.7569,273800.0
2011-09-07 11:10:00,22.37,22.42,22.37,22.42,252000.0,16.7644,16.8019,16.7644,16.8019,252000.0
2011-09-07 11:20:00,22.42,22.46,22.41,22.45,236500.0,16.8019,16.8318,16.7944,16.8244,236500.0
2011-09-07 11:30:00,22.44,22.46,22.42,22.45,200800.0,16.8169,16.8318,16.8019,16.8244,200800.0
2011-09-07 11:40:00,22.45,22.61,22.44,22.55,503400.0,16.8244,16.9443,16.8169,16.8993,503400.0
2011-09-07 11:50:00,22.56,22.59,22.54,22.57,270800.0,16.9068,16.9293,16.8918,16.9143,270800.0
2011-09-07 12:00:00,22.58,22.58,22.56,22.57,114200.0,16.9218,16.9218,16.9068,16.9143,114200.0
2011-09-07 12:10:00,22.56,22.67,22.56,22.66,134300.0,16.9068,16.9892,16.9068,16.9817,134300.0
2011-09-07 12:20:00,22.66,22.67,22.53,22.54,284000.0,16.9817,16.9892,16.8843,16.8918,284000.0
2011-09-07 12:30:00,22.55,22.57,22.53,22.55,159100.0,16.8993,16.9143,16.8843,16.8993,159100.0
2011-09-07 12:40:00,22.55,22.56,22.5,22.52,111200.0,16.8993,16.9068,16.8618,16.8768,111200.0
2011-09-07 12:50:00,22.52,22.6,22.5,22.6,191100.0,16.8768,16.9368,16.8618,16.9368,191100.0
2011-09-07 13:00:00,22.61,22.64,22.55,22.63,132600.0,16.9443,16.9667,16.8993,16.9592,132600.0
2011-09-07 13:10:00,22.63,22.65,22.57,22.6,212800.0,16.9592,16.9742,16.9143,16.9368,212800.0
2011-09-07 13:20:00,22.6,22.61,22.58,22.6,134300.0,16.9368,16.9443,16.9218,16.9368,134300.0
2011-09-07 13:30:00,22.59,22.68,22.59,22.66,168100.0,16.9293,16.9967,16.9293,16.9817,168100.0
2011-09-07 13:40:00,22.66,22.67,22.6,22.62,92700.0,16.9817,16.9892,16.9368,16.9518,92700.0
2011-09-07 13:50:00,22.62,22.69,22.59,22.65,215800.0,16.9518,17.0042,16.9293,16.9742,215800.0
2011-09-07 14:00:00,22.65,22.71,22.61,22.67,288300.0,16.9742,17.0192,16.9443,16.9892,288300.0
2011-09-07 14:10:00,22.67,22.71,22.64,22.69,198700.0,16.9892,17.0192,16.9667,17.0042,198700.0
2011-09-07 14:20:00,22.69,22.85,22.68,22.85,284300.0,17.0042,17.1241,16.9967,17.1241,284300.0
2011-09-07 14:30:00,22.85,22.9,22.79,22.89,327100.0,17.1241,17.1616,17.0792,17.1541,327100.0
2011-09-07 14:40:00,22.88,23.04,22.87,22.93,858900.0,17.1466,17.2665,17.1391,17.1841,858900.0
2011-09-07 14:50:00,22.93,22.93,22.82,22.88,272000.0,17.1841,17.1841,17.1016,17.1466,272000.0
2011-09-07 15:00:00,22.87,22.88,22.82,22.87,249700.0,17.1391,17.1466,17.1016,17.1391,249700.0
2011-09-07 15:10:00,22.87,22.9,22.85,22.86,192400.0,17.1391,17.1616,17.1241,17.1316,192400.0
2011-09-07 15:20:00,22.86,22.87,22.78,22.83,287200.0,17.1316,17.1391,17.0717,17.1091,287200.0
2011-09-07 15:30:00,22.84,22.86,22.76,22.8,398200.0,17.1166,17.1316,17.0567,17.0866,398200.0
2011-09-07 15:40:00,22.81,22.84,22.8,22.81,344600.0,17.0941,17.1166,17.0866,17.0941,344600.0
2011-09-07 15:50:00,22.81,22.87,22.76,22.86,786200.0,17.0941,17.1391,17.0567,17.1316,786200.0
2011-09-08 09:30:00,22.79,23.13,22.52,23.06,756700.0,17.0792,17.334,16.8768,17.2815,756700.0
2011-09-08 09:40:00,23.05,23.09,22.7,22.74,505800.0,17.274,17.304,17.0117,17.0417,505800.0
2011-09-08 09:50:00,22.72,22.73,22.3,22.46,765800.0,17.0267,17.0342,16.7119,16.8318,765800.0
2011-09-08 10:00:00,22.45,22.65,22.37,22.65,494400.0,16.8244,16.9742,16.7644,16.9742,494400.0
2011-09-08 10:10:00,22.64,22.7,22.55,22.69,315000.0,16.9667,17.0117,16.8993,17.0042,315000.0
2011-09-08 10:20:00,22.69,22.8,22.65,22.74,164600.0,17.0042,17.0866,16.9742,17.0417,164600.0
2011-09-08 10:30:00,22.73,22.91,22.73,22.84,435600.0,17.0342,17.1691,17.0342,17.1166,435600.0
2011-09-08 10:40:00,22.85,23.05,22.85,22.89,367300.0,17.1241,17.274,17.1241,17.1541,367300.0
2011-09-08 10:50:00,22.89,22.91,22.83,22.89,131700.0,17.1541,17.1691,17.1091,17.1541,131700.0
2011-09-08 11:00:00,22.9,22.96,22.89,22.93,131400.0,17.1616,17.2066,17.1541,17.1841,131400.0
2011-09-08 11:10:00,22.94,22.94,22.79,22.8,112800.0,17.1916,17.1916,17.0792,17.0866,112800.0
2011-09-08 11:20:00,22.79,22.8,22.71,22.75,100100.0,17.0792,17.0866,17.0192,17.0492,100100.0
2011-09-08 11:30:00,22.75,22.84,22.73,22.83,142800.0,17.0492,17.1166,17.0342,17.1091,142800.0
2011-09-08 11:40:00,22.84,22.87,22.73,22.74,205300.0,17.1166,17.1391,17.0342,17.0417,205300.0
2011-09-08 11:50:00,22.74,22.8,22.63,22.64,248300.0,17.0417,17.0866,16.9592,16.9667,248300.0
2011-09-08 12:00:00,22.64,22.64,22.58,22.6,119300.0,16.9667,16.9667,16.9218,16.9368,119300.0
2011-09-08 12:10:00,22.61,22.64,22.59,22.61,70000.0,16.9443,16.9667,16.9293,16.9443,70000.0
2011-09-08 12:20:00,22.62,22.69,22.6,22.6,68600.0,16.9518,17.0042,16.9368,16.9368,68600.0
2011-09-08 12:30:00,22.6,22.61,22.54,22.55,153300.0,16.9368,16.9443,16.8918,16.8993,153300.0
2011-09-08 12:40:00,22.54,22.57,22.5,22.54,163800.0,16.8918,16.9143,16.8618,16.8918,163800.0
2011-09-08 12:50:00,22.54,22.68,22.54,22.66,105000.0,16.8918,16.9967,16.8918,16.9817,105000.0
2011-09-08 13:00:00,22.67,22.69,22.63,22.67,104200.0,16.9892,17.0042,16.9592,16.9892,104200.0
2011-09-08 13:10:00,22.68,22.68,22.59,22.65,60200.0,16.9967,16.9967,16.9293,16.9742,60200.0
2011-09-08 13:20:00,22.65,22.65,22.61,22.63,71500.0,16.9742,16.9742,16.9443,16.9592,71500.0
2011-09-08 13:30:00,22.63,22.69,22.47,22.49,360400.0,16.9592,17.0042,16.8393,16.8543,360400.0
2011-09-08 13:40:00,22.48,22.49,22.4,22.41,614800.0,16.8468,16.8543,16.7869,16.7944,614800.0
2011-09-08 13:50:00,22.41,22.44,22.33,22.42,410500.0,16.7944,16.8169,16.7344,16.8019,410500.0
2011-09-08 14:00:00,22.42,22.58,22.37,22.57,230800.0,16.8019,16.9218,16.7644,16.9143,230800.0
2011-09-08 14:10:00,22.56,22.61,22.54,22.57,139300.0,16.9068,16.9443,16.8918,16.9143,139300.0
2011-09-08 14:20:00,22.56,22.57,22.43,22.49,199800.0,16.9068,16.9143,16.8094,16.8543,199800.0
2011-09-08 14:30:00,22.49,22.52,22.4,22.41,204400.0,16.8543,16.8768,16.7869,16.7944,204400.0
2011-09-08 14:40:00,22.4,22.43,22.33,22.33,167100.0,16.7869,16.8094,16.7344,16.7344,167100.0
2011-09-08 14:50:00,22.32,22.4,22.32,22.4,194500.0,16.7269,16.7869,16.7269,16.7869,194500.0
2011-09-08 15:00:00,22.39,22.4,22.33,22.38,174300.0,16.7794,16.7869,16.7344,16.7719,174300.0
2011-09-08 15:10:00,22.39,22.39,22.29,22.29,311400.0,16.7794,16.7794,16.7044,16.7044,311400.0
2011-09-08 15:20:00,22.28,22.35,22.24,22.35,455300.0,16.697,16.7494,16.667,16.7494,455300.0
2011-09-08 15:30:00,22.35,22.44,22.31,22.44,307200.0,16.7494,16.8169,16.7194,16.8169,307200.0
2011-09-08 15:40:00,22.44,22.55,22.44,22.53,482000.0,16.8169,16.8993,16.8169,16.8843,482000.0
2011-09-08 15:50:00,22.53,22.53,22.46,22.48,574600.0,16.8843,16.8843,16.8318,16.8468,574600.0
2011-09-09 09:30:00,22.36,22.36,21.84,22.03,508200.0,16.7569,16.7569,16.3672,16.5096,508200.0
2011-09-09 09:40:00,22.03,22.22,21.88,22.22,403600.0,16.5096,16.652,16.3972,16.652,403600.0
2011-09-09 09:50:00,22.21,22.26,22.05,22.11,316300.0,16.6445,16.682,16.5246,16.5696,316300.0
2011-09-09 10:00:00,22.11,22.42,22.11,22.41,392500.0,16.5696,16.8019,16.5696,16.7944,392500.0
2011-09-09 10:10:00,22.41,22.41,22.16,22.27,385100.0,16.7944,16.7944,16.607,16.6895,385100.0
2011-09-09 10:20:00,22.26,22.26,22.18,22.22,154800.0,16.682,16.682,16.622,16.652,154800.0
2011-09-09 10:30:00,22.23,22.37,22.19,22.3,366000.0,16.6595,16.7644,16.6295,16.7119,366000.0
2011-09-09 10:40:00,22.3,22.39,22.28,22.39,182900.0,16.7119,16.7794,16.697,16.7794,182900.0
2011-09-09 10:50:00,22.38,22.44,22.25,22.26,117800.0,16.7719,16.8169,16.6745,16.682,117800.0
2011-09-09 11:00:00,22.26,22.36,22.26,22.36,85200.0,16.682,16.7569,16.682,16.7569,85200.0
2011-09-09 11:10:00,22.36,22.45,22.15,22.17,173700.0,16.7569,16.8244,16.5995,16.6145,173700.0
2011-09-09 11:20:00,22.17,22.19,21.95,21.96,410600.0,16.6145,16.6295,16.4496,16.4571,410600.0
2011-09-09 11:30:00,21.95,22.07,21.95,22.0,243700.0,16.4496,16.5396,16.4496,16.4871,243700.0
2011-09-09 11:40:00,21.99,21.99,21.8,21.82,345400.0,16.4796,16.4796,16.3372,16.3522,345400.0
2011-09-09 11:50:00,21.82,21.89,21.77,21.89,252000.0,16.3522,16.4047,16.3148,16.4047,252000.0
2011-09-09 12:00:00,21.88,21.89,21.78,21.8,230200.0,16.3972,16.4047,16.3222,16.3372,230200.0
2011-09-09 12:10:00,21.79,21.79,21.67,21.72,218000.0,16.3297,16.3297,16.2398,16.2773,218000.0
2011-09-09 12:20:00,21.72,21.77,21.67,21.67,271600.0,16.2773,16.3148,16.2398,16.2398,271600.0
2011-09-09 12:30:00,21.68,21.69,21.48,21.49,291400.0,16.2473,16.2548,16.0974,16.1049,291400.0
2011-09-09 12:40:00,21.5,21.58,21.47,21.58,417000.0,16.1124,16.1724,16.0899,16.1724,417000.0
2011-09-09 12:50:00,21.58,21.7,21.56,21.69,377000.0,16.1724,16.2623,16.1574,16.2548,377000.0
2011-09-09 13:00:00,21.68,21.69,21.52,21.56,314800.0,16.2473,16.2548,16.1274,16.1574,314800.0
2011-09-09 13:10:00,21.55,21.81,21.55,21.79,323000.0,16.1499,16.3447,16.1499,16.3297,323000.0
2011-09-09 13:20:00,21.79,21.8,21.7,21.75,177600.0,16.3297,16.3372,16.2623,16.2998,177600.0
2011-09-09 13:30:00,21.74,21.78,21.66,21.76,150000.0,16.2923,16.3222,16.2323,16.3073,150000.0
2011-09-09 13:40:00,21.76,21.82,21.7,21.7,112600.0,16.3073,16.3522,16.2623,16.2623,112600.0
2011-09-09 13:50:00,21.7,21.8,21.69,21.76,122400.0,16.2623,16.3372,16.2548,16.3073,122400.0
2011-09-09 14:00:00,21.76,21.82,21.74,21.77,167600.0,16.3073,16.3522,16.2923,16.3148,167600.0
2011-09-09 14:10:00,21.77,21.77,21.68,21.73,282000.0,16.3148,16.3148,16.2473,16.2848,282000.0
2011-09-09 14:20:00,21.73,21.8,21.72,21.72,176500.0,16.2848,16.3372,16.2773,16.2773,176500.0
2011-09-09 14:30:00,21.72,21.75,21.64,21.71,207400.0,16.2773,16.2998,16.2173,16.2698,207400.0
2011-09-09 14:40:00,21.71,21.77,21.62,21.63,190200.0,16.2698,16.3148,16.2023,16.2098,190200.0
2011-09-09 14:50:00,21.63,21.66,21.6,21.64,157800.0,16.2098,16.2323,16.1874,16.2173,157800.0
2011-09-09 15:00:00,21.64,21.68,21.61,21.64,161300.0,16.2173,16.2473,16.1948,16.2173,161300.0
2011-09-09 15:10:00,21.65,21.71,21.6,21.66,304800.0,16.2248,16.2698,16.1874,16.2323,304800.0
2011-09-09 15:20:00,21.66,21.67,21.57,21.58,209000.0,16.2323,16.2398,16.1649,16.1724,209000.0
2011-09-09 15:30:00,21.58,21.68,21.56,21.67,333000.0,16.1724,16.2473,16.1574,16.2398,333000.0
2011-09-09 15:40:00,21.68,21.84,21.65,21.82,436000.0,16.2473,16.3672,16.2248,16.3522,436000.0
2011-09-09 15:50:00,21.83,21.84,21.75,21.76,764200.0,16.3597,16.3672,16.2998,16.3073,764200.0
2011-09-12 09:30:00,21.07,21.5,21.0,21.43,635400.0,15.7902,16.1124,15.7377,16.06,635400.0
2011-09-12 09:40:00,21.42,21.5,21.35,21.41,347300.0,16.0525,16.1124,16.0,16.045,347300.0
2011-09-12 09:50:00,21.42,21.72,21.4,21.64,450800.0,16.0525,16.2773,16.0375,16.2173,450800.0
2011-09-12 10:00:00,21.64,21.76,21.57,21.68,370200.0,16.2173,16.3073,16.1649,16.2473,370200.0
2011-09-12 10:10:00,21.69,21.71,21.42,21.45,300000.0,16.2548,16.2698,16.0525,16.0749,300000.0
2011-09-12 10:20:00,21.44,21.49,21.34,21.34,261700.0,16.0674,16.1049,15.9925,15.9925,261700.0
2011-09-12 10:30:00,21.34,21.38,21.19,21.21,388200.0,15.9925,16.0225,15.8801,15.8951,388200.0
2011-09-12 10:40:00,21.22,21.22,21.0,21.11,588600.0,15.9026,15.9026,15.7377,15.8201,588600.0
2011-09-12 10:50:00,21.11,21.2,21.1,21.17,172600.0,15.8201,15.8876,15.8126,15.8651,172600.0
2011-09-12 11:00:00,21.16,21.28,21.15,21.27,237600.0,15.8576,15.9475,15.8501,15.94,237600.0
2011-09-12 11:10:00,21.27,21.3,21.25,21.28,143600.0,15.94,15.9625,15.9251,15.9475,143600.0
2011-09-12 11:20:00,21.29,21.38,21.27,21.35,212800.0,15.955,16.0225,15.94,16.0,212800.0
2011-09-12 11:30:00,21.34,21.4,21.33,21.4,117000.0,15.9925,16.0375,15.985,16.0375,117000.0
2011-09-12 11:40:00,21.4,21.47,21.39,21.43,116700.0,16.0375,16.0899,16.03,16.06,116700.0
2011-09-12 11:50:00,21.44,21.46,21.33,21.35,62200.0,16.0674,16.0824,15.985,16.0,62200.0
2011-09-12 12:00:00,21.36,21.43,21.3,21.34,73500.0,16.0075,16.06,15.9625,15.9925,73500.0
2011-09-12 12:10:00,21.34,21.36,21.27,21.28,110900.0,15.9925,16.0075,15.94,15.9475,110900.0
2011-09-12 12:20:00,21.28,21.42,21.26,21.41,91100.0,15.9475,16.0525,15.9326,16.045,91100.0
2011-09-12 12:30:00,21.41,21.41,21.32,21.34,123100.0,16.045,16.045,15.9775,15.9925,123100.0
2011-09-12 12:40:00,21.34,21.34,21.26,21.26,98600.0,15.9925,15.9925,15.9326,15.9326,98600.0
2011-09-12 12:50:00,21.26,21.36,21.25,21.36,87100.0,15.9326,16.0075,15.9251,16.0075,87100.0
2011-09-12 13:00:00,21.35,21.42,21.3,21.3,92300.0,16.0,16.0525,15.9625,15.9625,92300.0
2011-09-12 13:10:00,21.3,21.37,21.27,21.3,55500.0,15.9625,16.015,15.94,15.9625,55500.0
2011-09-12 13:20:00,21.29,21.32,21.27,21.3,86000.0,15.955,15.9775,15.94,15.9625,86000.0
2011-09-12 13:30:00,21.3,21.3,21.18,21.2,169900.0,15.9625,15.9625,15.8726,15.8876,169900.0
2011-09-12 13:40:00,21.2,21.25,21.16,21.22,126100.0,15.8876,15.9251,15.8576,15.9026,126100.0
2011-09-12 13:50:00,21.21,21.33,21.21,21.31,106100.0,15.8951,15.985,15.8951,15.97,106100.0
2011-09-12 14:00:00,21.31,21.32,21.13,21.2,128600.0,15.97,15.9775,15.8351,15.8876,128600.0
2011-09-12 14:10:00,21.19,21.23,21.11,21.17,94100.0,15.8801,15.9101,15.8201,15.8651,94100.0
2011-09-12 14:20:00,21.16,21.26,21.14,21.26,107900.0,15.8576,15.9326,15.8426,15.9326,107900.0
2011-09-12 14:30:00,21.26,21.49,21.25,21.42,284000.0,15.9326,16.1049,15.9251,16.0525,284000.0
2011-09-12 14:40:00,21.41,21.57,21.38,21.4,287800.0,16.045,16.1649,16.0225,16.0375,287800.0
2011-09-12 14:50:00,21.41,21.42,21.28,21.3,159600.0,16.045,16.0525,15.9475,15.9625,159600.0
2011-09-12 15:00:00,21.3,21.38,21.3,21.34,323200.0,15.9625,16.0225,15.9625,15.9925,323200.0
2011-09-12 15:10:00,21.33,21.41,21.29,21.38,143700.0,15.985,16.045,15.955,16.0225,143700.0
2011-09-12 15:20:00,21.37,21.51,21.31,21.46,177100.0,16.015,16.1199,15.97,16.0824,177100.0
2011-09-12 15:30:00,21.45,21.6,21.45,21.6,342100.0,16.0749,16.1874,16.0749,16.1874,342100.0
2011-09-12 15:40:00,21.6,21.74,21.57,21.72,371300.0,16.1874,16.2923,16.1649,16.2773,371300.0
2011-09-12 15:50:00,21.72,21.95,21.72,21.86,744400.0,16.2773,16.4496,16.2773,16.3822,744400.0
2011-09-13 09:30:00,21.87,21.97,21.81,21.85,266700.0,16.3897,16.4646,16.3447,16.3747,266700.0
2011-09-13 09:40:00,21.85,22.11,21.75,22.04,407400.0,16.3747,16.5696,16.2998,16.5171,407400.0
2011-09-13 09:50:00,22.03,22.25,22.03,22.22,253300.0,16.5096,16.6745,16.5096,16.652,253300.0
2011-09-13 10:00:00,22.22,22.33,22.17,22.29,772800.0,16.652,16.7344,16.6145,16.7044,772800.0
2011-09-13 10:10:00,22.29,22.3,21.98,21.99,516900.0,16.7044,16.7119,16.4721,16.4796,516900.0
2011-09-13 10:20:00,21.99,22.12,21.93,22.12,215600.0,16.4796,16.577,16.4347,16.577,215600.0
2011-09-13 10:30:00,22.12,22.17,21.88,21.98,158100.0,16.577,16.6145,16.3972,16.4721,158100.0
2011-09-13 10:40:00,21.97,22.02,21.86,21.96,207200.0,16.4646,16.5021,16.3822,16.4571,207200.0
2011-09-13 10:50:00,21.96,22.01,21.78,21.82,363400.0,16.4571,16.4946,16.3222,16.3522,363400.0
2011-09-13 11:00:00,21.82,21.88,21.62,21.65,306200.0,16.3522,16.3972,16.2023,16.2248,306200.0
2011-09-13 11:10:00,21.64,21.83,21.64,21.71,355100.0,16.2173,16.3597,16.2173,16.2698,355100.0
2011-09-13 11:20:00,21.71,21.73,21.62,21.66,108500.0,16.2698,16.2848,16.2023,16.2323,108500.0
2011-09-13 11:30:00,21.67,21.7,21.62,21.69,176700.0,16.2398,16.2623,16.2023,16.2548,176700.0
2011-09-13 11:40:00,21.69,21.7,21.55,21.59,236400.0,16.2548,16.2623,16.1499,16.1799,236400.0
2011-09-13 11:50:00,21.58,21.6,21.53,21.54,407200.0,16.1724,16.1874,16.1349,16.1424,407200.0
2011-09-13 12:00:00,21.54,21.57,21.5,21.56,371200.0,16.1424,16.1649,16.1124,16.1574,371200.0
2011-09-13 12:10:00,21.57,21.58,21.53,21.54,164800.0,16.1649,16.1724,16.1349,16.1424,164800.0
2011-09-13 12:20:00,21.54,21.6,21.53,21.57,255100.0,16.1424,16.1874,16.1349,16.1649,255100.0
2011-09-13 12:30:00,21.58,21.6,21.5,21.56,86400.0,16.1724,16.1874,16.1124,16.1574,86400.0
2011-09-13 12:40:00,21.56,21.63,21.53,21.59,196300.0,16.1574,16.2098,16.1349,16.1799,196300.0
2011-09-13 12:50:00,21.6,21.61,21.57,21.6,127400.0,16.1874,16.1948,16.1649,16.1874,127400.0
2011-09-13 13:00:00,21.61,21.71,21.59,21.69,403200.0,16.1948,16.2698,16.1799,16.2548,403200.0
2011-09-13 13:10:00,21.68,21.75,21.66,21.71,258200.0,16.2473,16.2998,16.2323,16.2698,258200.0
2011-09-13 13:20:00,21.71,21.72,21.68,21.7,237400.0,16.2698,16.2773,16.2473,16.2623,237400.0
2011-09-13 13:30:00,21.7,21.79,21.65,21.78,128500.0,16.2623,16.3297,16.2248,16.3222,128500.0
2011-09-13 13:40:00,21.79,21.91,21.75,21.91,203500.0,16.3297,16.4197,16.2998,16.4197,203500.0
2011-09-13 13:50:00,21.91,21.95,21.88,21.89,161900.0,16.4197,16.4496,16.3972,16.4047,161900.0
2011-09-13 14:00:00,21.88,22.0,21.87,21.99,347700.0,16.3972,16.4871,16.3897,16.4796,347700.0
2011-09-13 14:10:00,22.0,22.01,21.94,21.98,135900.0,16.4871,16.4946,16.4422,16.4721,135900.0
2011-09-13 14:20:00,21.97,22.21,21.97,22.21,676500.0,16.4646,16.6445,16.4646,16.6445,676500.0
2011-09-13 14:30:00,22.2,22.21,22.05,22.08,260100.0,16.637,16.6445,16.5246,16.5471,260100.0
2011-09-13 14:40:00,22.07,22.14,22.04,22.05,191400.0,16.5396,16.592,16.5171,16.5246,191400.0
2011-09-13 14:50:00,22.05,22.05,21.91,21.95,236800.0,16.5246,16.5246,16.4197,16.4496,236800.0
2011-09-13 15:00:00,21.96,22.03,21.93,22.02,176800.0,16.4571,16.5096,16.4347,16.5021,176800.0
2011-09-13 15:10:00,22.02,22.05,21.84,21.85,217000.0,16.5021,16.5246,16.3672,16.3747,217000.0
2011-09-13 15:20:00,21.84,21.97,21.79,21.97,226100.0,16.3672,16.4646,16.3297,16.4646,226100.0
2011-09-13 15:30:00,21.96,22.03,21.93,21.96,297100.0,16.4571,16.5096,16.4347,16.4571,297100.0
2011-09-13 15:40:00,21.96,22.05,21.92,22.01,335900.0,16.4571,16.5246,16.4272,16.4946,335900.0
2011-09-13 15:50:00,22.01,22.03,21.98,21.98,357800.0,16.4946,16.5096,16.4721,16.4721,357800.0
2011-09-14 09:30:00,22.22,22.3,22.0,22.03,415400.0,16.652,16.7119,16.4871,16.5096,415400.0
2011-09-14 09:40:00,22.02,22.34,22.0,22.2,407400.0,16.5021,16.7419,16.4871,16.637,407400.0
2011-09-14 09:50:00,22.2,22.25,22.08,22.13,325500.0,16.637,16.6745,16.5471,16.5845,325500.0
2011-09-14 10:00:00,22.14,22.17,21.89,21.89,453000.0,16.592,16.6145,16.4047,16.4047,453000.0
2011-09-14 10:10:00,21.89,22.04,21.8,21.81,274400.0,16.4047,16.5171,16.3372,16.3447,274400.0
2011-09-14 10:20:00,21.8,21.94,21.62,21.93,512700.0,16.3372,16.4422,16.2023,16.4347,512700.0
2011-09-14 10:30:00,21.93,21.93,21.81,21.9,217500.0,16.4347,16.4347,16.3447,16.4122,217500.0
2011-09-14 10:40:00,21.9,21.95,21.81,21.82,115900.0,16.4122,16.4496,16.3447,16.3522,115900.0
2011-09-14 10:50:00,21.83,21.93,21.82,21.92,117300.0,16.3597,16.4347,16.3522,16.4272,117300.0
2011-09-14 11:00:00,21.92,22.13,21.83,22.09,224500.0,16.4272,16.5845,16.3597,16.5546,224500.0
2011-09-14 11:10:00,22.09,22.14,22.03,22.03,110300.0,16.5546,16.592,16.5096,16.5096,110300.0
2011-09-14 11:20:00,22.04,22.16,22.0,22.16,193300.0,16.5171,16.607,16.4871,16.607,193300.0
2011-09-14 11:30:00,22.15,22.16,22.07,22.12,186800.0,16.5995,16.607,16.5396,16.577,186800.0
2011-09-14 11:40:00,22.12,22.12,22.05,22.08,90200.0,16.577,16.577,16.5246,16.5471,90200.0
2011-09-14 11:50:00,22.09,22.11,22.05,22.1,209100.0,16.5546,16.5696,16.5246,16.5621,209100.0
2011-09-14 12:00:00,22.1,22.13,22.07,22.08,221400.0,16.5621,16.5845,16.5396,16.5471,221400.0
2011-09-14 12:10:00,22.08,22.1,21.95,21.95,297000.0,16.5471,16.5621,16.4496,16.4496,297000.0
2011-09-14 12:20:00,21.95,22.03,21.9,22.01,311400.0,16.4496,16.5096,16.4122,16.4946,311400.0
2011-09-14 12:30:00,22.01,22.06,21.99,22.05,168600.0,16.4946,16.5321,16.4796,16.5246,168600.0
2011-09-14 12:40:00,22.05,22.06,22.0,22.0,163200.0,16.5246,16.5321,16.4871,16.4871,163200.0
2011-09-14 12:50:00,22.0,22.06,21.98,22.02,136200.0,16.4871,16.5321,16.4721,16.5021,136200.0
2011-09-14 13:00:00,22.02,22.07,21.99,22.04,294500.0,16.5021,16.5396,16.4796,16.5171,294500.0
2011-09-14 13:10:00,22.05,22.1,22.01,22.1,170000.0,16.5246,16.5621,16.4946,16.5621,170000.0
2011-09-14 13:20:00,22.09,22.1,21.99,22.01,116800.0,16.5546,16.5621,16.4796,16.4946,116800.0
2011-09-14 13:30:00,22.01,22.11,21.99,22.1,216200.0,16.4946,16.5696,16.4796,16.5621,216200.0
2011-09-14 13:40:00,22.1,22.16,22.09,22.16,167000.0,16.5621,16.607,16.5546,16.607,167000.0
2011-09-14 13:50:00,22.16,22.19,22.07,22.12,286600.0,16.607,16.6295,16.5396,16.577,286600.0
2011-09-14 14:00:00,22.12,22.25,22.11,22.19,254900.0,16.577,16.6745,16.5696,16.6295,254900.0
2011-09-14 14:10:00,22.19,22.25,22.16,22.24,231300.0,16.6295,16.6745,16.607,16.667,231300.0
2011-09-14 14:20:00,22.24,22.25,22.11,22.13,156100.0,16.667,16.6745,16.5696,16.5845,156100.0
2011-09-14 14:30:00,22.14,22.19,22.11,22.19,215400.0,16.592,16.6295,16.5696,16.6295,215400.0
2011-09-14 14:40:00,22.18,22.23,22.17,22.19,179800.0,16.622,16.6595,16.6145,16.6295,179800.0
2011-09-14 14:50:00,22.2,22.25,22.18,22.24,169900.0,16.637,16.6745,16.622,16.667,169900.0
2011-09-14 15:00:00,22.25,22.32,22.22,22.26,376600.0,16.6745,16.7269,16.652,16.682,376600.0
2011-09-14 15:10:00,22.27,22.33,22.24,22.3,367300.0,16.6895,16.7344,16.667,16.7119,367300.0
2011-09-14 15:20:00,22.31,22.43,22.3,22.41,423300.0,16.7194,16.8094,16.7119,16.7944,423300.0
2011-09-14 15:30:00,22.41,22.49,22.36,22.36,400400.0,16.7944,16.8543,16.7569,16.7569,400400.0
2011-09-14 15:40:00,22.36,22.38,22.1,22.15,950900.0,16.7569,16.7719,16.5621,16.5995,950900.0
2011-09-14 15:50:00,22.14,22.22,22.12,22.17,1134200.0,16.592,16.652,16.577,16.6145,1134200.0
2011-09-15 09:30:00,22.59,22.6,22.32,22.47,479700.0,16.9293,16.9368,16.7269,16.8393,479700.0
2011-09-15 09:40:00,22.47,22.47,22.15,22.22,336900.0,16.8393,16.8393,16.5995,16.652,336900.0
2011-09-15 09:50:00,22.22,22.43,22.22,22.37,233200.0,16.652,16.8094,16.652,16.7644,233200.0
2011-09-15 10:00:00,22.37,22.68,22.37,22.53,499800.0,16.7644,16.9967,16.7644,16.8843,499800.0
2011-09-15 10:10:00,22.53,22.58,22.5,22.54,257100.0,16.8843,16.9218,16.8618,16.8918,257100.0
2011-09-15 10:20:00,22.54,22.55,22.45,22.47,302200.0,16.8918,16.8993,16.8244,16.8393,302200.0
2011-09-15 10:30:00,22.47,22.48,22.29,22.38,198500.0,16.8393,16.8468,16.7044,16.7719,198500.0
2011-09-15 10:40:00,22.38,22.51,22.38,22.5,143200.0,16.7719,16.8693,16.7719,16.8618,143200.0
2011-09-15 10:50:00,22.49,22.62,22.48,22.56,381300.0,16.8543,16.9518,16.8468,16.9068,381300.0
2011-09-15 11:00:00,22.56,22.64,22.44,22.64,191100.0,16.9068,16.9667,16.8169,16.9667,191100.0
2011-09-15 11:10:00,22.63,22.64,22.52,22.61,74300.0,16.9592,16.9667,16.8768,16.9443,74300.0
2011-09-15 11:20:00,22.61,22.68,22.57,22.68,165900.0,16.9443,16.9967,16.9143,16.9967,165900.0
2011-09-15 11:30:00,22.68,22.75,22.68,22.73,176700.0,16.9967,17.0492,16.9967,17.0342,176700.0
2011-09-15 11:40:00,22.73,22.79,22.72,22.77,149400.0,17.0342,17.0792,17.0267,17.0642,149400.0
2011-09-15 11:50:00,22.76,22.78,22.65,22.71,167000.0,17.0567,17.0717,16.9742,17.0192,167000.0
2011-09-15 12:00:00,22.71,22.71,22.6,22.64,72700.0,17.0192,17.0192,16.9368,16.9667,72700.0
2011-09-15 12:10:00,22.64,22.77,22.63,22.75,139300.0,16.9667,17.0642,16.9592,17.0492,139300.0
2011-09-15 12:20:00,22.75,22.76,22.69,22.71,113700.0,17.0492,17.0567,17.0042,17.0192,113700.0
2011-09-15 12:30:00,22.7,22.79,22.7,22.7,109200.0,17.0117,17.0792,17.0117,17.0117,109200.0
2011-09-15 12:40:00,22.71,22.72,22.62,22.63,160500.0,17.0192,17.0267,16.9518,16.9592,160500.0
2011-09-15 12:50:00,22.62,22.63,22.5,22.61,182100.0,16.9518,16.9592,16.8618,16.9443,182100.0
2011-09-15 13:00:00,22.61,22.67,22.61,22.64,139200.0,16.9443,16.9892,16.9443,16.9667,139200.0
2011-09-15 13:10:00,22.65,22.68,22.63,22.65,98100.0,16.9742,16.9967,16.9592,16.9742,98100.0
2011-09-15 13:20:00,22.66,22.69,22.65,22.66,64000.0,16.9817,17.0042,16.9742,16.9817,64000.0
2011-09-15 13:30:00,22.66,22.67,22.6,22.64,114700.0,16.9817,16.9892,16.9368,16.9667,114700.0
2011-09-15 13:40:00,22.65,22.7,22.63,22.66,49400.0,16.9742,17.0117,16.9592,16.9817,49400.0
2011-09-15 13:50:00,22.66,22.69,22.62,22.65,93100.0,16.9817,17.0042,16.9518,16.9742,93100.0
2011-09-15 14:00:00,22.65,22.7,22.64,22.67,146100.0,16.9742,17.0117,16.9667,16.9892,146100.0
2011-09-15 14:10:00,22.67,22.75,22.65,22.71,197500.0,16.9892,17.0492,16.9742,17.0192,197500.0
2011-09-15 14:20:00,22.71,22.71,22.6,22.62,63500.0,17.0192,17.0192,16.9368,16.9518,63500.0
2011-09-15 14:30:00,22.63,22.69,22.63,22.67,71300.0,16.9592,17.0042,16.9592,16.9892,71300.0
2011-09-15 14:40:00,22.68,22.74,22.65,22.71,135100.0,16.9967,17.0417,16.9742,17.0192,135100.0
2011-09-15 14:50:00,22.72,22.75,22.68,22.75,110900.0,17.0267,17.0492,16.9967,17.0492,110900.0
2011-09-15 15:00:00,22.75,22.77,22.7,22.75,255500.0,17.0492,17.0642,17.0117,17.0492,255500.0
2011-09-15 15:10:00,22.75,22.77,22.67,22.67,172800.0,17.0492,17.0642,16.9892,16.9892,172800.0
2011-09-15 15:20:00,22.66,22.69,22.61,22.62,224800.0,16.9817,17.0042,16.9443,16.9518,224800.0
2011-09-15 15:30:00,22.63,22.68,22.62,22.67,171900.0,16.9592,16.9967,16.9518,16.9892,171900.0
2011-09-15 15:40:00,22.67,22.73,22.64,22.68,375800.0,16.9892,17.0342,16.9667,16.9967,375800.0
2011-09-15 15:50:00,22.69,22.72,22.65,22.71,497400.0,17.0042,17.0267,16.9742,17.0192,497400.0
2011-09-16 09:30:00,22.68,22.77,22.58,22.62,337300.0,16.9967,17.0642,16.9218,16.9518,337300.0
2011-09-16 09:40:00,22.63,22.67,22.51,22.65,193800.0,16.9592,16.9892,16.8693,16.9742,193800.0
2011-09-16 09:50:00,22.64,22.73,22.62,22.7,214900.0,16.9667,17.0342,16.9518,17.0117,214900.0
2011-09-16 10:00:00,22.69,22.7,22.55,22.58,199300.0,17.0042,17.0117,16.8993,16.9218,199300.0
2011-09-16 10:10:00,22.58,22.69,22.58,22.58,264600.0,16.9218,17.0042,16.9218,16.9218,264600.0
2011-09-16 10:20:00,22.59,22.62,22.5,22.53,401800.0,16.9293,16.9518,16.8618,16.8843,401800.0
2011-09-16 10:30:00,22.53,22.59,22.5,22.54,296900.0,16.8843,16.9293,16.8618,16.8918,296900.0
2011-09-16 10:40:00,22.53,22.55,22.38,22.42,270600.0,16.8843,16.8993,16.7719,16.8019,270600.0
2011-09-16 10:50:00,22.42,22.45,22.34,22.41,177900.0,16.8019,16.8244,16.7419,16.7944,177900.0
2011-09-16 11:00:00,22.42,22.49,22.4,22.44,87700.0,16.8019,16.8543,16.7869,16.8169,87700.0
2011-09-16 11:10:00,22.44,22.47,22.39,22.39,115400.0,16.8169,16.8393,16.7794,16.7794,115400.0
2011-09-16 11:20:00,22.39,22.48,22.39,22.46,155600.0,16.7794,16.8468,16.7794,16.8318,155600.0
2011-09-16 11:30:00,22.45,22.51,22.41,22.49,202900.0,16.8244,16.8693,16.7944,16.8543,202900.0
2011-09-16 11:40:00,22.5,22.55,22.47,22.51,153000.0,16.8618,16.8993,16.8393,16.8693,153000.0
2011-09-16 11:50:00,22.51,22.61,22.51,22.59,221800.0,16.8693,16.9443,16.8693,16.9293,221800.0
2011-09-16 12:00:00,22.59,22.6,22.53,22.57,79400.0,16.9293,16.9368,16.8843,16.9143,79400.0
2011-09-16 12:10:00,22.58,22.61,22.51,22.6,154400.0,16.9218,16.9443,16.8693,16.9368,154400.0
2011-09-16 12:20:00,22.59,22.62,22.54,22.6,73800.0,16.9293,16.9518,16.8918,16.9368,73800.0
2011-09-16 12:30:00,22.6,22.7,22.59,22.7,127400.0,16.9368,17.0117,16.9293,17.0117,127400.0
2011-09-16 12:40:00,22.7,22.74,22.67,22.73,111200.0,17.0117,17.0417,16.9892,17.0342,111200.0
2011-09-16 12:50:00,22.73,22.73,22.68,22.7,58300.0,17.0342,17.0342,16.9967,17.0117,58300.0
2011-09-16 13:00:00,22.7,22.72,22.64,22.66,103800.0,17.0117,17.0267,16.9667,16.9817,103800.0
2011-09-16 13:10:00,22.66,22.68,22.64,22.66,63000.0,16.9817,16.9967,16.9667,16.9817,63000.0
2011-09-16 13:20:00,22.65,22.66,22.57,22.59,82700.0,16.9742,16.9817,16.9143,16.9293,82700.0
2011-09-16 13:30:00,22.59,22.6,22.49,22.53,173600.0,16.9293,16.9368,16.8543,16.8843,173600.0
2011-09-16 13:40:00,22.53,22.58,22.5,22.51,128100.0,16.8843,16.9218,16.8618,16.8693,128100.0
2011-09-16 13:50:00,22.5,22.55,22.5,22.51,110500.0,16.8618,16.8993,16.8618,16.8693,110500.0
2011-09-16 14:00:00,22.51,22.55,22.5,22.53,77000.0,16.8693,16.8993,16.8618,16.8843,77000.0
2011-09-16 14:10:00,22.53,22.55,22.5,22.51,80800.0,16.8843,16.8993,16.8618,16.8693,80800.0
2011-09-16 14:20:00,22.51,22.56,22.5,22.53,174500.0,16.8693,16.9068,16.8618,16.8843,174500.0
2011-09-16 14:30:00,22.53,22.57,22.52,22.57,341900.0,16.8843,16.9143,16.8768,16.9143,341900.0
2011-09-16 14:40:00,22.57,22.58,22.52,22.54,84900.0,16.9143,16.9218,16.8768,16.8918,84900.0
2011-09-16 14:50:00,22.54,22.6,22.53,22.6,91100.0,16.8918,16.9368,16.8843,16.9368,91100.0
2011-09-16 15:00:00,22.6,22.61,22.54,22.55,168300.0,16.9368,16.9443,16.8918,16.8993,168300.0
2011-09-16 15:10:00,22.55,22.56,22.51,22.51,79900.0,16.8993,16.9068,16.8693,16.8693,79900.0
2011-09-16 15:20:00,22.51,22.57,22.51,22.54,205700.0,16.8693,16.9143,16.8693,16.8918,205700.0
2011-09-16 15:30:00,22.54,22.6,22.54,22.55,166600.0,16.8918,16.9368,16.8918,16.8993,166600.0
2011-09-16 15:40:00,22.56,22.6,22.53,22.58,292400.0,16.9068,16.9368,16.8843,16.9218,292400.0
2011-09-16 15:50:00,22.58,22.64,22.57,22.62,642900.0,16.9218,16.9667,16.9143,16.9518,642900.0
2011-09-19 09:30:00,22.15,22.25,22.05,22.15,324800.0,16.5995,16.6745,16.5246,16.5995,324800.0
2011-09-19 09:40:00,22.15,22.29,22.1,22.22,259800.0,16.5995,16.7044,16.5621,16.652,259800.0
2011-09-19 09:50:00,22.22,22.3,22.18,22.24,139200.0,16.652,16.7119,16.622,16.667,139200.0
2011-09-19 10:00:00,22.24,22.42,22.22,22.42,198300.0,16.667,16.8019,16.652,16.8019,198300.0
2011-09-19 10:10:00,22.42,22.42,22.28,22.31,275100.0,16.8019,16.8019,16.697,16.7194,275100.0
2011-09-19 10:20:00,22.31,22.31,22.2,22.29,159300.0,16.7194,16.7194,16.637,16.7044,159300.0
2011-09-19 10:30:00,22.29,22.39,22.29,22.37,133000.0,16.7044,16.7794,16.7044,16.7644,133000.0
2011-09-19 10:40:00,22.37,22.48,22.36,22.47,199300.0,16.7644,16.8468,16.7569,16.8393,199300.0
2011-09-19 10:50:00,22.47,22.61,22.46,22.56,741400.0,16.8393,16.9443,16.8318,16.9068,741400.0
2011-09-19 11:00:00,22.55,22.64,22.53,22.56,353500.0,16.8993,16.9667,16.8843,16.9068,353500.0
2011-09-19 11:10:00,22.56,22.58,22.49,22.54,190600.0,16.9068,16.9218,16.8543,16.8918,190600.0
2011-09-19 11:20:00,22.54,22.58,22.52,22.52,95400.0,16.8918,16.9218,16.8768,16.8768,95400.0
2011-09-19 11:30:00,22.51,22.61,22.49,22.61,143600.0,16.8693,16.9443,16.8543,16.9443,143600.0
2011-09-19 11:40:00,22.61,22.74,22.59,22.73,249900.0,16.9443,17.0417,16.9293,17.0342,249900.0
2011-09-19 11:50:00,22.72,22.73,22.62,22.7,435900.0,17.0267,17.0342,16.9518,17.0117,435900.0
2011-09-19 12:00:00,22.7,22.76,22.69,22.71,205300.0,17.0117,17.0567,17.0042,17.0192,205300.0
2011-09-19 12:10:00,22.72,22.72,22.57,22.58,177100.0,17.0267,17.0267,16.9143,16.9218,177100.0
2011-09-19 12:20:00,22.58,22.66,22.57,22.64,212500.0,16.9218,16.9817,16.9143,16.9667,212500.0
2011-09-19 12:30:00,22.65,22.67,22.59,22.64,167800.0,16.9742,16.9892,16.9293,16.9667,167800.0
2011-09-19 12:40:00,22.64,22.66,22.54,22.57,127500.0,16.9667,16.9817,16.8918,16.9143,127500.0
2011-09-19 12:50:00,22.57,22.63,22.54,22.61,213700.0,16.9143,16.9592,16.8918,16.9443,213700.0
2011-09-19 13:00:00,22.61,22.69,22.59,22.68,251100.0,16.9443,17.0042,16.9293,16.9967,251100.0
2011-09-19 13:10:00,22.68,22.7,22.65,22.69,230100.0,16.9967,17.0117,16.9742,17.0042,230100.0
2011-09-19 13:20:00,22.69,22.7,22.65,22.7,113700.0,17.0042,17.0117,16.9742,17.0117,113700.0
2011-09-19 13:30:00,22.69,22.7,22.66,22.68,89900.0,17.0042,17.0117,16.9817,16.9967,89900.0
2011-09-19 13:40:00,22.68,22.72,22.67,22.7,92000.0,16.9967,17.0267,16.9892,17.0117,92000.0
2011-09-19 13:50:00,22.69,22.7,22.67,22.69,106300.0,17.0042,17.0117,16.9892,17.0042,106300.0
2011-09-19 14:00:00,22.69,22.7,22.62,22.7,150300.0,17.0042,17.0117,16.9518,17.0117,150300.0
2011-09-19 14:10:00,22.69,22.8,22.69,22.78,205700.0,17.0042,17.0866,17.0042,17.0717,205700.0
2011-09-19 14:20:00,22.78,22.79,22.68,22.7,128200.0,17.0717,17.0792,16.9967,17.0117,128200.0
2011-09-19 14:30:00,22.7,22.75,22.69,22.75,91000.0,17.0117,17.0492,17.0042,17.0492,91000.0
2011-09-19 14:40:00,22.75,22.84,22.73,22.83,196400.0,17.0492,17.1166,17.0342,17.1091,196400.0
2011-09-19 14:50:00,22.83,22.88,22.79,22.79,282600.0,17.1091,17.1466,17.0792,17.0792,282600.0
2011-09-19 15:00:00,22.79,22.92,22.79,22.89,314300.0,17.0792,17.1766,17.0792,17.1541,314300.0
2011-09-19 15:10:00,22.89,23.06,22.83,22.98,669800.0,17.1541,17.2815,17.1091,17.2215,669800.0
2011-09-19 15:20:00,22.98,23.1,22.98,23.03,487200.0,17.2215,17.3115,17.2215,17.259,487200.0
2011-09-19 15:30:00,23.03,23.15,23.02,23.12,517800.0,17.259,17.3489,17.2515,17.3265,517800.0
2011-09-19 15:40:00,23.13,23.17,23.06,23.08,557100.0,17.334,17.3639,17.2815,17.2965,557100.0
2011-09-19 15:50:00,23.09,23.14,23.03,23.06,774800.0,17.304,17.3414,17.259,17.2815,774800.0
2011-09-20 09:30:00,23.05,23.1,22.65,22.69,383400.0,17.274,17.3115,16.9742,17.0042,383400.0
2011-09-20 09:40:00,22.7,22.72,22.54,22.59,371900.0,17.0117,17.0267,16.8918,16.9293,371900.0
2011-09-20 09:50:00,22.59,22.72,22.46,22.7,300400.0,16.9293,17.0267,16.8318,17.0117,300400.0
2011-09-20 10:00:00,22.7,22.79,22.55,22.59,212600.0,17.0117,17.0792,16.8993,16.9293,212600.0
2011-09-20 10:10:00,22.59,22.69,22.55,22.67,250800.0,16.9293,17.0042,16.8993,16.9892,250800.0
2011-09-20 10:20:00,22.67,22.72,22.61,22.68,161400.0,16.9892,17.0267,16.9443,16.9967,161400.0
2011-09-20 10:30:00,22.69,22.76,22.64,22.69,183300.0,17.0042,17.0567,16.9667,17.0042,183300.0
2011-09-20 10:40:00,22.7,22.78,22.69,22.77,181500.0,17.0117,17.0717,17.0042,17.0642,181500.0
2011-09-20 10:50:00,22.77,22.78,22.65,22.68,193900.0,17.0642,17.0717,16.9742,16.9967,193900.0
2011-09-20 11:00:00,22.69,22.75,22.67,22.73,198600.0,17.0042,17.0492,16.9892,17.0342,198600.0
2011-09-20 11:10:00,22.73,22.75,22.71,22.73,119400.0,17.0342,17.0492,17.0192,17.0342,119400.0
2011-09-20 11:20:00,22.74,22.76,22.68,22.75,163900.0,17.0417,17.0567,16.9967,17.0492,163900.0
2011-09-20 11:30:00,22.75,22.76,22.7,22.71,100200.0,17.0492,17.0567,17.0117,17.0192,100200.0
2011-09-20 11:40:00,22.7,22.73,22.66,22.69,97000.0,17.0117,17.0342,16.9817,17.0042,97000.0
2011-09-20 11:50:00,22.69,22.81,22.66,22.8,324900.0,17.0042,17.0941,16.9817,17.0866,324900.0
2011-09-20 12:00:00,22.79,22.8,22.74,22.75,204800.0,17.0792,17.0866,17.0417,17.0492,204800.0
2011-09-20 12:10:00,22.75,22.78,22.67,22.69,200400.0,17.0492,17.0717,16.9892,17.0042,200400.0
2011-09-20 12:20:00,22.68,22.71,22.62,22.63,101400.0,16.9967,17.0192,16.9518,16.9592,101400.0
2011-09-20 12:30:00,22.62,22.65,22.58,22.59,115600.0,16.9518,16.9742,16.9218,16.9293,115600.0
2011-09-20 12:40:00,22.58,22.61,22.56,22.6,131500.0,16.9218,16.9443,16.9068,16.9368,131500.0
2011-09-20 12:50:00,22.6,22.7,22.6,22.64,72900.0,16.9368,17.0117,16.9368,16.9667,72900.0
2011-09-20 13:00:00,22.64,22.68,22.6,22.62,84800.0,16.9667,16.9967,16.9368,16.9518,84800.0
2011-09-20 13:10:00,22.62,22.74,22.6,22.7,155800.0,16.9518,17.0417,16.9368,17.0117,155800.0
2011-09-20 13:20:00,22.7,22.7,22.63,22.68,62900.0,17.0117,17.0117,16.9592,16.9967,62900.0
2011-09-20 13:30:00,22.69,22.7,22.62,22.63,72300.0,17.0042,17.0117,16.9518,16.9592,72300.0
2011-09-20 13:40:00,22.62,22.68,22.59,22.68,102700.0,16.9518,16.9967,16.9293,16.9967,102700.0
2011-09-20 13:50:00,22.67,22.7,22.63,22.7,200800.0,16.9892,17.0117,16.9592,17.0117,200800.0
2011-09-20 14:00:00,22.7,22.74,22.63,22.73,385500.0,17.0117,17.0417,16.9592,17.0342,385500.0
2011-09-20 14:10:00,22.74,22.76,22.7,22.71,180200.0,17.0417,17.0567,17.0117,17.0192,180200.0
2011-09-20 14:20:00,22.7,22.76,22.67,22.75,174100.0,17.0117,17.0567,16.9892,17.0492,174100.0
2011-09-20 14:30:00,22.75,22.76,22.65,22.72,253900.0,17.0492,17.0567,16.9742,17.0267,253900.0
2011-09-20 14:40:00,22.73,22.83,22.72,22.79,443500.0,17.0342,17.1091,17.0267,17.0792,443500.0
2011-09-20 14:50:00,22.79,22.89,22.76,22.83,278400.0,17.0792,17.1541,17.0567,17.1091,278400.0
2011-09-20 15:00:00,22.83,22.87,22.7,22.71,362500.0,17.1091,17.1391,17.0117,17.0192,362500.0
2011-09-20 15:10:00,22.71,22.77,22.71,22.73,298500.0,17.0192,17.0642,17.0192,17.0342,298500.0
2011-09-20 15:20:00,22.73,22.73,22.64,22.64,210100.0,17.0342,17.0342,16.9667,16.9667,210100.0
2011-09-20 15:30:00,22.64,22.69,22.58,22.68,314000.0,16.9667,17.0042,16.9218,16.9967,314000.0
2011-09-20 15:40:00,22.68,22.68,22.46,22.48,382500.0,16.9967,16.9967,16.8318,16.8468,382500.0
2011-09-20 15:50:00,22.48,22.48,22.42,22.43,690000.0,16.8468,16.8468,16.8019,16.8094,690000.0
2011-09-21 09:30:00,22.35,22.7,22.33,22.56,269100.0,16.7494,17.0117,16.7344,16.9068,269100.0
2011-09-21 09:40:00,22.54,22.54,22.34,22.4,170800.0,16.8918,16.8918,16.7419,16.7869,170800.0
2011-09-21 09:50:00,22.39,22.42,22.3,22.39,215400.0,16.7794,16.8019,16.7119,16.7794,215400.0
2011-09-21 10:00:00,22.39,22.43,22.26,22.27,212600.0,16.7794,16.8094,16.682,16.6895,212600.0
2011-09-21 10:10:00,22.27,22.28,22.11,22.15,205500.0,16.6895,16.697,16.5696,16.5995,205500.0
2011-09-21 10:20:00,22.15,22.22,22.1,22.2,226900.0,16.5995,16.652,16.5621,16.637,226900.0
2011-09-21 10:30:00,22.2,22.21,22.05,22.05,217400.0,16.637,16.6445,16.5246,16.5246,217400.0
2011-09-21 10:40:00,22.05,22.13,21.95,21.96,259700.0,16.5246,16.5845,16.4496,16.4571,259700.0
2011-09-21 10:50:00,21.95,21.96,21.79,21.88,280300.0,16.4496,16.4571,16.3297,16.3972,280300.0
2011-09-21 11:00:00,21.87,21.92,21.8,21.81,176700.0,16.3897,16.4272,16.3372,16.3447,176700.0
2011-09-21 11:10:00,21.81,21.94,21.8,21.81,138900.0,16.3447,16.4422,16.3372,16.3447,138900.0
2011-09-21 11:20:00,21.81,21.82,21.73,21.81,235200.0,16.3447,16.3522,16.2848,16.3447,235200.0
2011-09-21 11:30:00,21.81,22.04,21.8,22.03,286100.0,16.3447,16.5171,16.3372,16.5096,286100.0
2011-09-21 11:40:00,22.03,22.09,22.02,22.08,176500.0,16.5096,16.5546,16.5021,16.5471,176500.0
2011-09-21 11:50:00,22.08,22.08,22.0,22.04,79900.0,16.5471,16.5471,16.4871,16.5171,79900.0
2011-09-21 12:00:00,22.03,22.04,21.89,21.9,109500.0,16.5096,16.5171,16.4047,16.4122,109500.0
2011-09-21 12:10:00,21.91,21.98,21.89,21.96,77000.0,16.4197,16.4721,16.4047,16.4571,77000.0
2011-09-21 12:20:00,21.97,21.99,21.85,21.89,161000.0,16.4646,16.4796,16.3747,16.4047,161000.0
2011-09-21 12:30:00,21.89,22.01,21.86,21.97,109800.0,16.4047,16.4946,16.3822,16.4646,109800.0
2011-09-21 12:40:00,21.96,22.0,21.88,21.88,133000.0,16.4571,16.4871,16.3972,16.3972,133000.0
2011-09-21 12:50:00,21.88,21.96,21.85,21.96,173900.0,16.3972,16.4571,16.3747,16.4571,173900.0
2011-09-21 13:00:00,21.95,22.06,21.95,22.01,152700.0,16.4496,16.5321,16.4496,16.4946,152700.0
2011-09-21 13:10:00,22.01,22.02,21.9,21.92,127500.0,16.4946,16.5021,16.4122,16.4272,127500.0
2011-09-21 13:20:00,21.92,21.99,21.88,21.94,99400.0,16.4272,16.4796,16.3972,16.4422,99400.0
2011-09-21 13:30:00,21.94,21.99,21.9,21.93,187700.0,16.4422,16.4796,16.4122,16.4347,187700.0
2011-09-21 13:40:00,21.93,22.0,21.93,21.94,80300.0,16.4347,16.4871,16.4347,16.4422,80300.0
2011-09-21 13:50:00,21.94,22.0,21.9,21.98,167400.0,16.4422,16.4871,16.4122,16.4721,167400.0
2011-09-21 14:00:00,21.98,21.99,21.93,21.96,85000.0,16.4721,16.4796,16.4347,16.4571,85000.0
2011-09-21 14:10:00,21.95,21.98,21.9,21.97,114000.0,16.4496,16.4721,16.4122,16.4646,114000.0
2011-09-21 14:20:00,21.96,22.08,21.81,21.91,381900.0,16.4571,16.5471,16.3447,16.4197,381900.0
2011-09-21 14:30:00,21.91,21.98,21.74,21.88,406000.0,16.4197,16.4721,16.2923,16.3972,406000.0
2011-09-21 14:40:00,21.87,21.98,21.85,21.97,230200.0,16.3897,16.4721,16.3747,16.4646,230200.0
2011-09-21 14:50:00,21.96,22.0,21.84,21.87,256300.0,16.4571,16.4871,16.3672,16.3897,256300.0
2011-09-21 15:00:00,21.86,21.98,21.82,21.92,270000.0,16.3822,16.4721,16.3522,16.4272,270000.0
2011-09-21 15:10:00,21.91,21.95,21.83,21.89,192500.0,16.4197,16.4496,16.3597,16.4047,192500.0
2011-09-21 15:20:00,21.9,21.93,21.76,21.8,289500.0,16.4122,16.4347,16.3073,16.3372,289500.0
2011-09-21 15:30:00,21.8,21.82,21.56,21.58,267900.0,16.3372,16.3522,16.1574,16.1724,267900.0
2011-09-21 15:40:00,21.58,21.62,21.51,21.51,341100.0,16.1724,16.2023,16.1199,16.1199,341100.0
2011-09-21 15:50:00,21.51,21.51,21.22,21.27,1328500.0,16.1199,16.1199,15.9026,15.94,1328500.0
2011-09-22 09:30:00,20.59,20.68,20.36,20.41,1216100.0,15.4304,15.4979,15.2581,15.2955,1216100.0
2011-09-22 09:40:00,20.42,20.6,20.42,20.59,679800.0,15.303,15.4379,15.303,15.4304,679800.0
2011-09-22 09:50:00,20.59,20.62,20.45,20.51,557000.0,15.4304,15.4529,15.3255,15.3705,557000.0
2011-09-22 10:00:00,20.5,20.9,20.49,20.77,725400.0,15.363,15.6628,15.3555,15.5653,725400.0
2011-09-22 10:10:00,20.76,20.8,20.6,20.79,414800.0,15.5578,15.5878,15.4379,15.5803,414800.0
2011-09-22 10:20:00,20.79,20.99,20.73,20.75,641500.0,15.5803,15.7302,15.5354,15.5503,641500.0
2011-09-22 10:30:00,20.75,20.91,20.67,20.75,316900.0,15.5503,15.6703,15.4904,15.5503,316900.0
2011-09-22 10:40:00,20.76,20.99,20.7,20.93,877200.0,15.5578,15.7302,15.5129,15.6852,877200.0
2011-09-22 10:50:00,20.93,20.94,20.63,20.67,526000.0,15.6852,15.6927,15.4604,15.4904,526000.0
2011-09-22 11:00:00,20.66,20.72,20.55,20.57,275400.0,15.4829,15.5279,15.4005,15.4155,275400.0
2011-09-22 11:10:00,20.58,20.66,20.47,20.52,286000.0,15.4229,15.4829,15.3405,15.378,286000.0
2011-09-22 11:20:00,20.52,20.69,20.51,20.54,293600.0,15.378,15.5054,15.3705,15.393,293600.0
2011-09-22 11:30:00,20.53,20.6,20.48,20.55,188100.0,15.3855,15.4379,15.348,15.4005,188100.0
2011-09-22 11:40:00,20.54,20.56,20.44,20.52,183800.0,15.393,15.408,15.318,15.378,183800.0
2011-09-22 11:50:00,20.51,20.52,20.4,20.4,241800.0,15.3705,15.378,15.2881,15.2881,241800.0
2011-09-22 12:00:00,20.4,20.42,20.26,20.31,299800.0,15.2881,15.303,15.1831,15.2206,299800.0
2011-09-22 12:10:00,20.32,20.36,20.29,20.35,122300.0,15.2281,15.2581,15.2056,15.2506,122300.0
2011-09-22 12:20:00,20.35,20.44,20.27,20.43,201700.0,15.2506,15.318,15.1906,15.3105,201700.0
2011-09-22 12:30:00,20.43,20.44,20.34,20.41,157000.0,15.3105,15.318,15.2431,15.2955,157000.0
2011-09-22 12:40:00,20.42,20.58,20.3,20.58,331900.0,15.303,15.4229,15.2131,15.4229,331900.0
2011-09-22 12:50:00,20.57,20.62,20.53,20.55,165100.0,15.4155,15.4529,15.3855,15.4005,165100.0
2011-09-22 13:00:00,20.56,20.58,20.43,20.43,101100.0,15.408,15.4229,15.3105,15.3105,101100.0
2011-09-22 13:10:00,20.43,20.48,20.42,20.42,72100.0,15.3105,15.348,15.303,15.303,72100.0
2011-09-22 13:20:00,20.42,20.45,20.35,20.4,129300.0,15.303,15.3255,15.2506,15.2881,129300.0
2011-09-22 13:30:00,20.39,20.4,20.26,20.27,408200.0,15.2806,15.2881,15.1831,15.1906,408200.0
2011-09-22 13:40:00,20.27,20.34,20.19,20.22,344200.0,15.1906,15.2431,15.1307,15.1532,344200.0
2011-09-22 13:50:00,20.22,20.23,20.06,20.07,362600.0,15.1532,15.1607,15.0333,15.0407,362600.0
2011-09-22 14:00:00,20.07,20.22,20.07,20.16,406900.0,15.0407,15.1532,15.0407,15.1082,406900.0
2011-09-22 14:10:00,20.16,20.26,20.14,20.21,315400.0,15.1082,15.1831,15.0932,15.1457,315400.0
2011-09-22 14:20:00,20.22,20.45,20.2,20.38,466100.0,15.1532,15.3255,15.1382,15.2731,466100.0
2011-09-22 14:30:00,20.38,20.39,20.2,20.22,204200.0,15.2731,15.2806,15.1382,15.1532,204200.0
2011-09-22 14:40:00,20.22,20.38,20.21,20.26,225500.0,15.1532,15.2731,15.1457,15.1831,225500.0
2011-09-22 14:50:00,20.27,20.28,20.21,20.25,184600.0,15.1906,15.1981,15.1457,15.1756,184600.0
2011-09-22 15:00:00,20.25,20.26,20.18,20.23,612600.0,15.1756,15.1831,15.1232,15.1607,612600.0
2011-09-22 15:10:00,20.22,20.27,20.12,20.16,378400.0,15.1532,15.1906,15.0782,15.1082,378400.0
2011-09-22 15:20:00,20.16,20.17,20.04,20.1,637700.0,15.1082,15.1157,15.0183,15.0632,637700.0
2011-09-22 15:30:00,20.1,20.24,20.07,20.24,498200.0,15.0632,15.1681,15.0407,15.1681,498200.0
2011-09-22 15:40:00,20.24,20.26,20.1,20.25,655200.0,15.1681,15.1831,15.0632,15.1756,655200.0
2011-09-22 15:50:00,20.25,20.29,20.19,20.27,894800.0,15.1756,15.2056,15.1307,15.1906,894800.0
2011-09-23 09:30:00,19.77,20.1,19.77,20.03,891700.0,14.8159,15.0632,14.8159,15.0108,891700.0
2011-09-23 09:40:00,20.04,20.32,19.97,20.17,308300.0,15.0183,15.2281,14.9658,15.1157,308300.0
2011-09-23 09:50:00,20.17,20.42,20.1,20.37,340800.0,15.1157,15.303,15.0632,15.2656,340800.0
2011-09-23 10:00:00,20.36,20.47,20.31,20.4,306800.0,15.2581,15.3405,15.2206,15.2881,306800.0
2011-09-23 10:10:00,20.4,20.44,20.11,20.15,416300.0,15.2881,15.318,15.0707,15.1007,416300.0
2011-09-23 10:20:00,20.15,20.35,20.15,20.32,248400.0,15.1007,15.2506,15.1007,15.2281,248400.0
2011-09-23 10:30:00,20.33,20.46,20.32,20.43,221400.0,15.2356,15.333,15.2281,15.3105,221400.0
2011-09-23 10:40:00,20.42,20.62,20.32,20.62,282700.0,15.303,15.4529,15.2281,15.4529,282700.0
2011-09-23 10:50:00,20.62,20.69,20.54,20.63,326700.0,15.4529,15.5054,15.393,15.4604,326700.0
2011-09-23 11:00:00,20.62,20.74,20.56,20.73,421500.0,15.4529,15.5429,15.408,15.5354,421500.0
2011-09-23 11:10:00,20.74,20.74,20.54,20.64,345600.0,15.5429,15.5429,15.393,15.4679,345600.0
2011-09-23 11:20:00,20.64,20.77,20.6,20.72,347100.0,15.4679,15.5653,15.4379,15.5279,347100.0
2011-09-23 11:30:00,20.74,20.76,20.57,20.61,211900.0,15.5429,15.5578,15.4155,15.4454,211900.0
2011-09-23 11:40:00,20.63,20.69,20.59,20.66,214200.0,15.4604,15.5054,15.4304,15.4829,214200.0
2011-09-23 11:50:00,20.64,20.76,20.6,20.76,230100.0,15.4679,15.5578,15.4379,15.5578,230100.0
2011-09-23 12:00:00,20.76,20.94,20.73,20.91,264700.0,15.5578,15.6927,15.5354,15.6703,264700.0
2011-09-23 12:10:00,20.92,20.94,20.83,20.92,219200.0,15.6777,15.6927,15.6103,15.6777,219200.0
2011-09-23 12:20:00,20.92,20.92,20.81,20.85,166400.0,15.6777,15.6777,15.5953,15.6253,166400.0
2011-09-23 12:30:00,20.85,20.91,20.8,20.84,242800.0,15.6253,15.6703,15.5878,15.6178,242800.0
2011-09-23 12:40:00,20.84,20.92,20.72,20.77,365700.0,15.6178,15.6777,15.5279,15.5653,365700.0
2011-09-23 12:50:00,20.76,20.85,20.69,20.7,344100.0,15.5578,15.6253,15.5054,15.5129,344100.0
2011-09-23 13:00:00,20.7,20.77,20.65,20.68,212100.0,15.5129,15.5653,15.4754,15.4979,212100.0
2011-09-23 13:10:00,20.68,20.8,20.68,20.77,207100.0,15.4979,15.5878,15.4979,15.5653,207100.0
2011-09-23 13:20:00,20.75,20.85,20.7,20.82,217700.0,15.5503,15.6253,15.5129,15.6028,217700.0
2011-09-23 13:30:00,20.81,21.0,20.79,20.98,544700.0,15.5953,15.7377,15.5803,15.7227,544700.0
2011-09-23 13:40:00,20.98,21.14,20.96,21.12,333900.0,15.7227,15.8426,15.7077,15.8276,333900.0
2011-09-23 13:50:00,21.13,21.26,21.07,21.25,402100.0,15.8351,15.9326,15.7902,15.9251,402100.0
2011-09-23 14:00:00,21.25,21.28,21.02,21.06,361500.0,15.9251,15.9475,15.7527,15.7827,361500.0
2011-09-23 14:10:00,21.06,21.08,20.97,21.02,268000.0,15.7827,15.7977,15.7152,15.7527,268000.0
2011-09-23 14:20:00,21.01,21.02,20.89,20.94,295100.0,15.7452,15.7527,15.6553,15.6927,295100.0
2011-09-23 14:30:00,20.94,21.03,20.89,21.01,265500.0,15.6927,15.7602,15.6553,15.7452,265500.0
2011-09-23 14:40:00,21.0,21.06,20.93,20.96,208900.0,15.7377,15.7827,15.6852,15.7077,208900.0
2011-09-23 14:50:00,20.96,20.97,20.85,20.88,308800.0,15.7077,15.7152,15.6253,15.6478,308800.0
2011-09-23 15:00:00,20.88,20.99,20.87,20.94,288600.0,15.6478,15.7302,15.6403,15.6927,288600.0
2011-09-23 15:10:00,20.93,21.0,20.9,20.96,264400.0,15.6852,15.7377,15.6628,15.7077,264400.0
2011-09-23 15:20:00,20.96,21.19,20.95,21.19,666400.0,15.7077,15.8801,15.7002,15.8801,666400.0
2011-09-23 15:30:00,21.19,21.2,21.05,21.12,743100.0,15.8801,15.8876,15.7752,15.8276,743100.0
2011-09-23 15:40:00,21.12,21.15,20.87,20.91,392000.0,15.8276,15.8501,15.6403,15.6703,392000.0
2011-09-23 15:50:00,20.91,21.0,20.85,21.0,536100.0,15.6703,15.7377,15.6253,15.7377,536100.0
2011-09-26 09:30:00,21.32,21.44,21.05,21.07,343700.0,15.9775,16.0674,15.7752,15.7902,343700.0
2011-09-26 09:40:00,21.06,21.21,21.0,21.15,255800.0,15.7827,15.8951,15.7377,15.8501,255800.0
2011-09-26 09:50:00,21.14,21.14,20.81,20.83,270400.0,15.8426,15.8426,15.5953,15.6103,270400.0
2011-09-26 10:00:00,20.84,20.91,20.7,20.71,263500.0,15.6178,15.6703,15.5129,15.5204,263500.0
2011-09-26 10:10:00,20.72,20.75,20.58,20.63,257800.0,15.5279,15.5503,15.4229,15.4604,257800.0
2011-09-26 10:20:00,20.63,20.72,20.6,20.7,233000.0,15.4604,15.5279,15.4379,15.5129,233000.0
2011-09-26 10:30:00,20.69,20.7,20.57,20.57,214300.0,15.5054,15.5129,15.4155,15.4155,214300.0
2011-09-26 10:40:00,20.56,20.73,20.53,20.66,214100.0,15.408,15.5354,15.3855,15.4829,214100.0
2011-09-26 10:50:00,20.66,20.93,20.66,20.91,172600.0,15.4829,15.6852,15.4829,15.6703,172600.0
2011-09-26 11:00:00,20.9,21.06,20.84,21.05,152800.0,15.6628,15.7827,15.6178,15.7752,152800.0
2011-09-26 11:10:00,21.05,21.08,20.97,21.07,110800.0,15.7752,15.7977,15.7152,15.7902,110800.0
2011-09-26 11:20:00,21.07,21.12,21.03,21.09,149900.0,15.7902,15.8276,15.7602,15.8051,149900.0
2011-09-26 11:30:00,21.1,21.11,20.95,20.98,209900.0,15.8126,15.8201,15.7002,15.7227,209900.0
2011-09-26 11:40:00,20.98,21.12,20.98,21.03,136200.0,15.7227,15.8276,15.7227,15.7602,136200.0
2011-09-26 11:50:00,21.03,21.12,20.99,21.1,88100.0,15.7602,15.8276,15.7302,15.8126,88100.0
2011-09-26 12:00:00,21.1,21.12,21.02,21.05,67300.0,15.8126,15.8276,15.7527,15.7752,67300.0
2011-09-26 12:10:00,21.05,21.06,21.02,21.04,76300.0,15.7752,15.7827,15.7527,15.7677,76300.0
2011-09-26 12:20:00,21.05,21.05,20.97,21.04,171100.0,15.7752,15.7752,15.7152,15.7677,171100.0
2011-09-26 12:30:00,21.04,21.05,21.01,21.03,69500.0,15.7677,15.7752,15.7452,15.7602,69500.0
2011-09-26 12:40:00,21.04,21.05,20.87,20.87,145200.0,15.7677,15.7752,15.6403,15.6403,145200.0
2011-09-26 12:50:00,20.86,20.87,20.78,20.84,157200.0,15.6328,15.6403,15.5728,15.6178,157200.0
2011-09-26 13:00:00,20.84,20.84,20.68,20.68,259100.0,15.6178,15.6178,15.4979,15.4979,259100.0
2011-09-26 13:10:00,20.68,20.71,20.6,20.69,246000.0,15.4979,15.5204,15.4379,15.5054,246000.0
2011-09-26 13:20:00,20.68,20.79,20.68,20.69,85200.0,15.4979,15.5803,15.4979,15.5054,85200.0
2011-09-26 13:30:00,20.7,20.78,20.62,20.73,134200.0,15.5129,15.5728,15.4529,15.5354,134200.0
2011-09-26 13:40:00,20.73,20.78,20.65,20.72,84800.0,15.5354,15.5728,15.4754,15.5279,84800.0
2011-09-26 13:50:00,20.71,20.86,20.68,20.81,152500.0,15.5204,15.6328,15.4979,15.5953,152500.0
2011-09-26 14:00:00,20.82,20.98,20.81,20.94,222500.0,15.6028,15.7227,15.5953,15.6927,222500.0
2011-09-26 14:10:00,20.94,20.95,20.84,20.9,140800.0,15.6927,15.7002,15.6178,15.6628,140800.0
2011-09-26 14:20:00,20.9,20.93,20.88,20.9,225500.0,15.6628,15.6852,15.6478,15.6628,225500.0
2011-09-26 14:30:00,20.9,20.98,20.86,20.92,231200.0,15.6628,15.7227,15.6328,15.6777,231200.0
2011-09-26 14:40:00,20.92,20.93,20.83,20.83,108200.0,15.6777,15.6852,15.6103,15.6103,108200.0
2011-09-26 14:50:00,20.83,20.89,20.81,20.89,95400.0,15.6103,15.6553,15.5953,15.6553,95400.0
2011-09-26 15:00:00,20.89,20.96,20.86,20.9,233100.0,15.6553,15.7077,15.6328,15.6628,233100.0
2011-09-26 15:10:00,20.9,20.96,20.87,20.92,273200.0,15.6628,15.7077,15.6403,15.6777,273200.0
2011-09-26 15:20:00,20.92,20.93,20.88,20.9,210100.0,15.6777,15.6852,15.6478,15.6628,210100.0
2011-09-26 15:30:00,20.9,20.91,20.83,20.9,360200.0,15.6628,15.6703,15.6103,15.6628,360200.0
2011-09-26 15:40:00,20.91,21.08,20.9,21.07,440200.0,15.6703,15.7977,15.6628,15.7902,440200.0
2011-09-26 15:50:00,21.07,21.09,21.05,21.09,765500.0,15.7902,15.8051,15.7752,15.8051,765500.0
2011-09-27 09:30:00,21.6,21.65,21.43,21.48,673700.0,16.1874,16.2248,16.06,16.0974,673700.0
2011-09-27 09:40:00,21.49,21.56,21.3,21.55,473500.0,16.1049,16.1574,15.9625,16.1499,473500.0
2011-09-27 09:50:00,21.56,21.6,21.49,21.5,376100.0,16.1574,16.1874,16.1049,16.1124,376100.0
2011-09-27 10:00:00,21.51,21.63,21.49,21.61,492400.0,16.1199,16.2098,16.1049,16.1948,492400.0
2011-09-27 10:10:00,21.61,21.61,21.5,21.57,525400.0,16.1948,16.1948,16.1124,16.1649,525400.0
2011-09-27 10:20:00,21.57,21.6,21.52,21.55,297000.0,16.1649,16.1874,16.1274,16.1499,297000.0
2011-09-27 10:30:00,21.55,21.6,21.49,21.57,211400.0,16.1499,16.1874,16.1049,16.1649,211400.0
2011-09-27 10:40:00,21.58,21.6,21.54,21.55,221800.0,16.1724,16.1874,16.1424,16.1499,221800.0
2011-09-27 10:50:00,21.55,21.64,21.54,21.64,435700.0,16.1499,16.2173,16.1424,16.2173,435700.0
2011-09-27 11:00:00,21.64,21.68,21.58,21.58,381400.0,16.2173,16.2473,16.1724,16.1724,381400.0
2011-09-27 11:10:00,21.59,21.68,21.58,21.68,197800.0,16.1799,16.2473,16.1724,16.2473,197800.0
2011-09-27 11:20:00,21.68,21.79,21.66,21.74,421500.0,16.2473,16.3297,16.2323,16.2923,421500.0
2011-09-27 11:30:00,21.74,21.75,21.64,21.65,173400.0,16.2923,16.2998,16.2173,16.2248,173400.0
2011-09-27 11:40:00,21.65,21.67,21.51,21.6,189700.0,16.2248,16.2398,16.1199,16.1874,189700.0
2011-09-27 11:50:00,21.6,21.61,21.57,21.59,160500.0,16.1874,16.1948,16.1649,16.1799,160500.0
2011-09-27 12:00:00,21.59,21.65,21.59,21.63,157200.0,16.1799,16.2248,16.1799,16.2098,157200.0
2011-09-27 12:10:00,21.62,21.67,21.62,21.65,164400.0,16.2023,16.2398,16.2023,16.2248,164400.0
2011-09-27 12:20:00,21.66,21.7,21.64,21.68,149500.0,16.2323,16.2623,16.2173,16.2473,149500.0
2011-09-27 12:30:00,21.67,21.68,21.65,21.65,103900.0,16.2398,16.2473,16.2248,16.2248,103900.0
2011-09-27 12:40:00,21.65,21.71,21.64,21.7,176400.0,16.2248,16.2698,16.2173,16.2623,176400.0
2011-09-27 12:50:00,21.7,21.71,21.65,21.65,78800.0,16.2623,16.2698,16.2248,16.2248,78800.0
2011-09-27 13:00:00,21.65,21.66,21.63,21.64,146000.0,16.2248,16.2323,16.2098,16.2173,146000.0
2011-09-27 13:10:00,21.64,21.65,21.59,21.62,220300.0,16.2173,16.2248,16.1799,16.2023,220300.0
2011-09-27 13:20:00,21.62,21.69,21.6,21.67,172900.0,16.2023,16.2548,16.1874,16.2398,172900.0
2011-09-27 13:30:00,21.68,21.72,21.64,21.71,132400.0,16.2473,16.2773,16.2173,16.2698,132400.0
2011-09-27 13:40:00,21.72,21.79,21.7,21.77,187700.0,16.2773,16.3297,16.2623,16.3148,187700.0
2011-09-27 13:50:00,21.77,21.83,21.74,21.75,245800.0,16.3148,16.3597,16.2923,16.2998,245800.0
2011-09-27 14:00:00,21.75,21.78,21.73,21.74,223800.0,16.2998,16.3222,16.2848,16.2923,223800.0
2011-09-27 14:10:00,21.73,21.78,21.72,21.78,182600.0,16.2848,16.3222,16.2773,16.3222,182600.0
2011-09-27 14:20:00,21.78,21.8,21.75,21.76,158200.0,16.3222,16.3372,16.2998,16.3073,158200.0
2011-09-27 14:30:00,21.77,21.78,21.72,21.73,121000.0,16.3148,16.3222,16.2773,16.2848,121000.0
2011-09-27 14:40:00,21.73,21.75,21.67,21.67,112800.0,16.2848,16.2998,16.2398,16.2398,112800.0
2011-09-27 14:50:00,21.68,21.71,21.59,21.6,267400.0,16.2473,16.2698,16.1799,16.1874,267400.0
2011-09-27 15:00:00,21.6,21.62,21.46,21.54,291700.0,16.1874,16.2023,16.0824,16.1424,291700.0
2011-09-27 15:10:00,21.55,21.6,21.51,21.57,222100.0,16.1499,16.1874,16.1199,16.1649,222100.0
2011-09-27 15:20:00,21.58,21.58,21.39,21.4,385200.0,16.1724,16.1724,16.03,16.0375,385200.0
2011-09-27 15:30:00,21.39,21.48,21.35,21.38,280400.0,16.03,16.0974,16.0,16.0225,280400.0
2011-09-27 15:40:00,21.38,21.4,21.14,21.15,507600.0,16.0225,16.0375,15.8426,15.8501,507600.0
2011-09-27 15:50:00,21.14,21.22,21.08,21.2,802600.0,15.8426,15.9026,15.7977,15.8876,802600.0
2011-09-28 09:30:00,21.2,21.33,21.07,21.17,308100.0,15.8876,15.985,15.7902,15.8651,308100.0
2011-09-28 09:40:00,21.15,21.37,21.11,21.34,176800.0,15.8501,16.015,15.8201,15.9925,176800.0
2011-09-28 09:50:00,21.34,21.44,21.33,21.35,224400.0,15.9925,16.0674,15.985,16.0,224400.0
2011-09-28 10:00:00,21.36,21.36,21.21,21.29,112900.0,16.0075,16.0075,15.8951,15.955,112900.0
2011-09-28 10:10:00,21.29,21.3,21.2,21.28,361500.0,15.955,15.9625,15.8876,15.9475,361500.0
2011-09-28 10:20:00,21.28,21.38,21.25,21.32,242100.0,15.9475,16.0225,15.9251,15.9775,242100.0
2011-09-28 10:30:00,21.32,21.36,21.22,21.22,170500.0,15.9775,16.0075,15.9026,15.9026,170500.0
2011-09-28 10:40:00,21.23,21.35,21.2,21.35,206800.0,15.9101,16.0,15.8876,16.0,206800.0
2011-09-28 10:50:00,21.35,21.38,21.23,21.25,179400.0,16.0,16.0225,15.9101,15.9251,179400.0
2011-09-28 11:00:00,21.25,21.32,21.2,21.25,277700.0,15.9251,15.9775,15.8876,15.9251,277700.0
2011-09-28 11:10:00,21.26,21.37,21.22,21.3,309300.0,15.9326,16.015,15.9026,15.9625,309300.0
2011-09-28 11:20:00,21.3,21.39,21.25,21.35,180000.0,15.9625,16.03,15.9251,16.0,180000.0
2011-09-28 11:30:00,21.35,21.43,21.28,21.43,219000.0,16.0,16.06,15.9475,16.06,219000.0
2011-09-28 11:40:00,21.43,21.43,21.34,21.39,100400.0,16.06,16.06,15.9925,16.03,100400.0
2011-09-28 11:50:00,21.39,21.41,21.31,21.32,137800.0,16.03,16.045,15.97,15.9775,137800.0
2011-09-28 12:00:00,21.33,21.37,21.27,21.29,164500.0,15.985,16.015,15.94,15.955,164500.0
2011-09-28 12:10:00,21.29,21.36,21.29,21.35,178600.0,15.955,16.0075,15.955,16.0,178600.0
2011-09-28 12:20:00,21.36,21.4,21.36,21.39,105800.0,16.0075,16.0375,16.0075,16.03,105800.0
2011-09-28 12:30:00,21.4,21.4,21.27,21.34,100100.0,16.0375,16.0375,15.94,15.9925,100100.0
2011-09-28 12:40:00,21.34,21.35,21.28,21.32,117400.0,15.9925,16.0,15.9475,15.9775,117400.0
2011-09-28 12:50:00,21.31,21.34,21.29,21.32,131500.0,15.97,15.9925,15.955,15.9775,131500.0
2011-09-28 13:00:00,21.31,21.34,21.26,21.26,108600.0,15.97,15.9925,15.9326,15.9326,108600.0
2011-09-28 13:10:00,21.27,21.28,21.21,21.25,153100.0,15.94,15.9475,15.8951,15.9251,153100.0
2011-09-28 13:20:00,21.25,21.25,21.11,21.13,229700.0,15.9251,15.9251,15.8201,15.8351,229700.0
2011-09-28 13:30:00,21.12,21.12,21.02,21.06,164000.0,15.8276,15.8276,15.7527,15.7827,164000.0
2011-09-28 13:40:00,21.05,21.12,20.98,21.0,367700.0,15.7752,15.8276,15.7227,15.7377,367700.0
2011-09-28 13:50:00,21.0,21.01,20.84,20.85,270600.0,15.7377,15.7452,15.6178,15.6253,270600.0
2011-09-28 14:00:00,20.85,20.87,20.71,20.75,333700.0,15.6253,15.6403,15.5204,15.5503,333700.0
2011-09-28 14:10:00,20.74,20.87,20.71,20.87,176300.0,15.5429,15.6403,15.5204,15.6403,176300.0
2011-09-28 14:20:00,20.87,20.98,20.8,20.93,273700.0,15.6403,15.7227,15.5878,15.6852,273700.0
2011-09-28 14:30:00,20.93,20.98,20.89,20.94,155400.0,15.6852,15.7227,15.6553,15.6927,155400.0
2011-09-28 14:40:00,20.94,20.97,20.78,20.78,202600.0,15.6927,15.7152,15.5728,15.5728,202600.0
2011-09-28 14:50:00,20.78,20.85,20.75,20.8,437300.0,15.5728,15.6253,15.5503,15.5878,437300.0
2011-09-28 15:00:00,20.8,20.9,20.77,20.84,177000.0,15.5878,15.6628,15.5653,15.6178,177000.0
2011-09-28 15:10:00,20.84,20.92,20.75,20.78,206100.0,15.6178,15.6777,15.5503,15.5728,206100.0
2011-09-28 15:20:00,20.78,20.81,20.75,20.75,215200.0,15.5728,15.5953,15.5503,15.5503,215200.0
2011-09-28 15:30:00,20.75,20.79,20.63,20.63,561100.0,15.5503,15.5803,15.4604,15.4604,561100.0
2011-09-28 15:40:00,20.63,20.64,20.39,20.43,622100.0,15.4604,15.4679,15.2806,15.3105,622100.0
2011-09-28 15:50:00,20.43,20.46,20.37,20.4,844500.0,15.3105,15.333,15.2656,15.2881,844500.0
2011-09-29 09:30:00,20.72,20.97,20.72,20.85,510600.0,15.5279,15.7152,15.5279,15.6253,510600.0
2011-09-29 09:40:00,20.85,20.91,20.8,20.88,427900.0,15.6253,15.6703,15.5878,15.6478,427900.0
2011-09-29 09:50:00,20.88,20.94,20.69,20.8,262000.0,15.6478,15.6927,15.5054,15.5878,262000.0
2011-09-29 10:00:00,20.79,20.84,20.72,20.74,199600.0,15.5803,15.6178,15.5279,15.5429,199600.0
2011-09-29 10:10:00,20.74,20.8,20.72,20.78,115300.0,15.5429,15.5878,15.5279,15.5728,115300.0
2011-09-29 10:20:00,20.77,20.81,20.52,20.6,1081800.0,15.5653,15.5953,15.378,15.4379,1081800.0
2011-09-29 10:30:00,20.61,20.78,20.6,20.7,233500.0,15.4454,15.5728,15.4379,15.5129,233500.0
2011-09-29 10:40:00,20.69,20.69,20.49,20.5,389600.0,15.5054,15.5054,15.3555,15.363,389600.0
2011-09-29 10:50:00,20.51,20.53,20.43,20.51,311200.0,15.3705,15.3855,15.3105,15.3705,311200.0
2011-09-29 11:00:00,20.51,20.59,20.5,20.59,219900.0,15.3705,15.4304,15.363,15.4304,219900.0
2011-09-29 11:10:00,20.6,20.61,20.44,20.45,402100.0,15.4379,15.4454,15.318,15.3255,402100.0
2011-09-29 11:20:00,20.45,20.69,20.43,20.64,180300.0,15.3255,15.5054,15.3105,15.4679,180300.0
2011-09-29 11:30:00,20.65,20.66,20.58,20.59,164200.0,15.4754,15.4829,15.4229,15.4304,164200.0
2011-09-29 11:40:00,20.59,20.68,20.58,20.67,111200.0,15.4304,15.4979,15.4229,15.4904,111200.0
2011-09-29 11:50:00,20.67,20.71,20.63,20.67,92200.0,15.4904,15.5204,15.4604,15.4904,92200.0
2011-09-29 12:00:00,20.67,20.74,20.62,20.62,159100.0,15.4904,15.5429,15.4529,15.4529,159100.0
2011-09-29 12:10:00,20.62,20.67,20.58,20.63,101800.0,15.4529,15.4904,15.4229,15.4604,101800.0
2011-09-29 12:20:00,20.62,20.73,20.59,20.69,217500.0,15.4529,15.5354,15.4304,15.5054,217500.0
2011-09-29 12:30:00,20.69,20.7,20.55,20.55,168400.0,15.5054,15.5129,15.4005,15.4005,168400.0
2011-09-29 12:40:00,20.55,20.59,20.48,20.58,262900.0,15.4005,15.4304,15.348,15.4229,262900.0
2011-09-29 12:50:00,20.57,20.61,20.54,20.55,134700.0,15.4155,15.4454,15.393,15.4005,134700.0
2011-09-29 13:00:00,20.55,20.7,20.54,20.65,99900.0,15.4005,15.5129,15.393,15.4754,99900.0
2011-09-29 13:10:00,20.65,20.7,20.58,20.59,183100.0,15.4754,15.5129,15.4229,15.4304,183100.0
2011-09-29 13:20:00,20.59,20.61,20.5,20.51,143400.0,15.4304,15.4454,15.363,15.3705,143400.0
2011-09-29 13:30:00,20.51,20.55,20.37,20.37,185000.0,15.3705,15.4005,15.2656,15.2656,185000.0
2011-09-29 13:40:00,20.37,20.37,20.26,20.34,387000.0,15.2656,15.2656,15.1831,15.2431,387000.0
2011-09-29 13:50:00,20.34,20.38,20.3,20.33,255800.0,15.2431,15.2731,15.2131,15.2356,255800.0
2011-09-29 14:00:00,20.33,20.37,20.2,20.25,302700.0,15.2356,15.2656,15.1382,15.1756,302700.0
2011-09-29 14:10:00,20.25,20.25,20.12,20.24,240200.0,15.1756,15.1756,15.0782,15.1681,240200.0
2011-09-29 14:20:00,20.24,20.4,20.21,20.34,181600.0,15.1681,15.2881,15.1457,15.2431,181600.0
2011-09-29 14:30:00,20.34,20.47,20.28,20.42,250500.0,15.2431,15.3405,15.1981,15.303,250500.0
2011-09-29 14:40:00,20.43,20.48,20.26,20.32,252200.0,15.3105,15.348,15.1831,15.2281,252200.0
2011-09-29 14:50:00,20.31,20.42,20.25,20.4,165700.0,15.2206,15.303,15.1756,15.2881,165700.0
2011-09-29 15:00:00,20.41,20.44,20.23,20.35,224800.0,15.2955,15.318,15.1607,15.2506,224800.0
2011-09-29 15:10:00,20.35,20.42,20.3,20.34,166800.0,15.2506,15.303,15.2131,15.2431,166800.0
2011-09-29 15:20:00,20.34,20.4,20.31,20.36,270100.0,15.2431,15.2881,15.2206,15.2581,270100.0
2011-09-29 15:30:00,20.37,20.59,20.35,20.59,329300.0,15.2656,15.4304,15.2506,15.4304,329300.0
2011-09-29 15:40:00,20.58,20.73,20.52,20.7,408800.0,15.4229,15.5354,15.378,15.5129,408800.0
2011-09-29 15:50:00,20.7,20.79,20.69,20.74,712000.0,15.5129,15.5803,15.5054,15.5429,712000.0
2011-09-30 09:30:00,20.32,20.49,20.12,20.15,467300.0,15.2281,15.3555,15.0782,15.1007,467300.0
2011-09-30 09:40:00,20.15,20.35,20.1,20.14,527300.0,15.1007,15.2506,15.0632,15.0932,527300.0
2011-09-30 09:50:00,20.14,20.37,20.11,20.2,527600.0,15.0932,15.2656,15.0707,15.1382,527600.0
2011-09-30 10:00:00,20.2,20.34,20.19,20.29,286400.0,15.1382,15.2431,15.1307,15.2056,286400.0
2011-09-30 10:10:00,20.28,20.43,20.25,20.42,244100.0,15.1981,15.3105,15.1756,15.303,244100.0
2011-09-30 10:20:00,20.42,20.49,20.36,20.38,269500.0,15.303,15.3555,15.2581,15.2731,269500.0
2011-09-30 10:30:00,20.38,20.39,20.22,20.23,319200.0,15.2731,15.2806,15.1532,15.1607,319200.0
2011-09-30 10:40:00,20.23,20.26,20.16,20.17,318800.0,15.1607,15.1831,15.1082,15.1157,318800.0
2011-09-30 10:50:00,20.16,20.25,20.16,20.16,317300.0,15.1082,15.1756,15.1082,15.1082,317300.0
2011-09-30 11:00:00,20.17,20.26,20.14,20.21,376900.0,15.1157,15.1831,15.0932,15.1457,376900.0
2011-09-30 11:10:00,20.21,20.29,20.18,20.25,220000.0,15.1457,15.2056,15.1232,15.1756,220000.0
2011-09-30 11:20:00,20.24,20.49,20.24,20.4,380600.0,15.1681,15.3555,15.1681,15.2881,380600.0
2011-09-30 11:30:00,20.4,20.5,20.39,20.48,124400.0,15.2881,15.363,15.2806,15.348,124400.0
2011-09-30 11:40:00,20.46,20.5,20.4,20.44,151600.0,15.333,15.363,15.2881,15.318,151600.0
2011-09-30 11:50:00,20.45,20.47,20.35,20.41,81200.0,15.3255,15.3405,15.2506,15.2955,81200.0
2011-09-30 12:00:00,20.42,20.46,20.37,20.37,113100.0,15.303,15.333,15.2656,15.2656,113100.0
2011-09-30 12:10:00,20.36,20.37,20.31,20.35,119200.0,15.2581,15.2656,15.2206,15.2506,119200.0
2011-09-30 12:20:00,20.35,20.39,20.34,20.37,89200.0,15.2506,15.2806,15.2431,15.2656,89200.0
2011-09-30 12:30:00,20.37,20.43,20.35,20.42,84300.0,15.2656,15.3105,15.2506,15.303,84300.0
2011-09-30 12:40:00,20.42,20.44,20.36,20.41,61600.0,15.303,15.318,15.2581,15.2955,61600.0
2011-09-30 12:50:00,20.41,20.43,20.33,20.35,93100.0,15.2955,15.3105,15.2356,15.2506,93100.0
2011-09-30 13:00:00,20.33,20.34,20.25,20.3,166700.0,15.2356,15.2431,15.1756,15.2131,166700.0
2011-09-30 13:10:00,20.3,20.34,20.28,20.3,119400.0,15.2131,15.2431,15.1981,15.2131,119400.0
2011-09-30 13:20:00,20.3,20.33,20.27,20.3,52300.0,15.2131,15.2356,15.1906,15.2131,52300.0
2011-09-30 13:30:00,20.29,20.4,20.29,20.38,57400.0,15.2056,15.2881,15.2056,15.2731,57400.0
2011-09-30 13:40:00,20.37,20.4,20.32,20.37,81600.0,15.2656,15.2881,15.2281,15.2656,81600.0
2011-09-30 13:50:00,20.36,20.36,20.3,20.32,43600.0,15.2581,15.2581,15.2131,15.2281,43600.0
2011-09-30 14:00:00,20.3,20.36,20.22,20.27,113000.0,15.2131,15.2581,15.1532,15.1906,113000.0
2011-09-30 14:10:00,20.27,20.3,20.24,20.25,100000.0,15.1906,15.2131,15.1681,15.1756,100000.0
2011-09-30 14:20:00,20.25,20.27,20.15,20.23,207800.0,15.1756,15.1906,15.1007,15.1607,207800.0
2011-09-30 14:30:00,20.22,20.29,20.2,20.29,121700.0,15.1532,15.2056,15.1382,15.2056,121700.0
2011-09-30 14:40:00,20.3,20.35,20.28,20.3,161100.0,15.2131,15.2506,15.1981,15.2131,161100.0
2011-09-30 14:50:00,20.3,20.38,20.22,20.34,147000.0,15.2131,15.2731,15.1532,15.2431,147000.0
2011-09-30 15:00:00,20.34,20.39,20.28,20.37,93700.0,15.2431,15.2806,15.1981,15.2656,93700.0
2011-09-30 15:10:00,20.38,20.38,20.28,20.28,111700.0,15.2731,15.2731,15.1981,15.1981,111700.0
2011-09-30 15:20:00,20.29,20.34,20.21,20.28,202000.0,15.2056,15.2431,15.1457,15.1981,202000.0
2011-09-30 15:30:00,20.27,20.29,20.15,20.16,369700.0,15.1906,15.2056,15.1007,15.1082,369700.0
2011-09-30 15:40:00,20.16,20.32,20.16,20.2,378500.0,15.1082,15.2281,15.1082,15.1382,378500.0
2011-09-30 15:50:00,20.19,20.2,20.12,20.18,1310400.0,15.1307,15.1382,15.0782,15.1232,1310400.0
2011-10-03 09:30:00,20.14,20.26,20.07,20.22,317300.0,15.0932,15.1831,15.0407,15.1532,317300.0
2011-10-03 09:40:00,20.23,20.45,20.18,20.35,371000.0,15.1607,15.3255,15.1232,15.2506,371000.0
2011-10-03 09:50:00,20.34,20.4,20.22,20.24,303700.0,15.2431,15.2881,15.1532,15.1681,303700.0
2011-10-03 10:00:00,20.24,20.87,20.23,20.83,1268100.0,15.1681,15.6403,15.1607,15.6103,1268100.0
2011-10-03 10:10:00,20.83,20.9,20.57,20.62,549100.0,15.6103,15.6628,15.4155,15.4529,549100.0
2011-10-03 10:20:00,20.61,20.65,20.37,20.47,585300.0,15.4454,15.4754,15.2656,15.3405,585300.0
2011-10-03 10:30:00,20.47,20.52,20.34,20.37,451300.0,15.3405,15.378,15.2431,15.2656,451300.0
2011-10-03 10:40:00,20.37,20.38,20.28,20.32,260500.0,15.2656,15.2731,15.1981,15.2281,260500.0
2011-10-03 10:50:00,20.32,20.4,20.25,20.31,235700.0,15.2281,15.2881,15.1756,15.2206,235700.0
2011-10-03 11:00:00,20.31,20.42,20.24,20.42,266100.0,15.2206,15.303,15.1681,15.303,266100.0
2011-10-03 11:10:00,20.42,20.49,20.37,20.49,194000.0,15.303,15.3555,15.2656,15.3555,194000.0
2011-10-03 11:20:00,20.49,20.55,20.47,20.52,214900.0,15.3555,15.4005,15.3405,15.378,214900.0
2011-10-03 11:30:00,20.52,20.62,20.47,20.56,166100.0,15.378,15.4529,15.3405,15.408,166100.0
2011-10-03 11:40:00,20.56,20.59,20.43,20.48,122400.0,15.408,15.4304,15.3105,15.348,122400.0
2011-10-03 11:50:00,20.47,20.61,20.46,20.59,92700.0,15.3405,15.4454,15.333,15.4304,92700.0
2011-10-03 12:00:00,20.59,20.65,20.51,20.52,203200.0,15.4304,15.4754,15.3705,15.378,203200.0
2011-10-03 12:10:00,20.52,20.53,20.32,20.32,201000.0,15.378,15.3855,15.2281,15.2281,201000.0
2011-10-03 12:20:00,20.31,20.37,20.24,20.31,396400.0,15.2206,15.2656,15.1681,15.2206,396400.0
2011-10-03 12:30:00,20.32,20.32,20.16,20.25,206800.0,15.2281,15.2281,15.1082,15.1756,206800.0
2011-10-03 12:40:00,20.25,20.28,20.16,20.18,158600.0,15.1756,15.1981,15.1082,15.1232,158600.0
2011-10-03 12:50:00,20.18,20.18,20.05,20.08,336600.0,15.1232,15.1232,15.0258,15.0482,336600.0
2011-10-03 13:00:00,20.07,20.07,19.99,20.02,452400.0,15.0407,15.0407,14.9808,15.0033,452400.0
2011-10-03 13:10:00,20.02,20.09,19.84,19.88,329700.0,15.0033,15.0557,14.8684,14.8984,329700.0
2011-10-03 13:20:00,19.89,19.96,19.87,19.93,177000.0,14.9059,14.9583,14.8909,14.9358,177000.0
2011-10-03 13:30:00,19.93,19.95,19.78,19.81,443900.0,14.9358,14.9508,14.8234,14.8459,443900.0
2011-10-03 13:40:00,19.8,19.94,19.79,19.88,347300.0,14.8384,14.9433,14.8309,14.8984,347300.0
2011-10-03 13:50:00,19.87,19.96,19.77,19.93,363300.0,14.8909,14.9583,14.8159,14.9358,363300.0
2011-10-03 14:00:00,19.93,19.94,19.83,19.91,299500.0,14.9358,14.9433,14.8609,14.9208,299500.0
2011-10-03 14:10:00,19.9,19.9,19.77,19.78,213400.0,14.9133,14.9133,14.8159,14.8234,213400.0
2011-10-03 14:20:00,19.78,19.82,19.75,19.78,309400.0,14.8234,14.8534,14.8009,14.8234,309400.0
2011-10-03 14:30:00,19.78,19.79,19.71,19.72,346900.0,14.8234,14.8309,14.771,14.7785,346900.0
2011-10-03 14:40:00,19.73,19.77,19.65,19.7,219900.0,14.7859,14.8159,14.726,14.7635,219900.0
2011-10-03 14:50:00,19.71,19.78,19.66,19.76,185000.0,14.771,14.8234,14.7335,14.8084,185000.0
2011-10-03 15:00:00,19.77,19.96,19.73,19.93,455800.0,14.8159,14.9583,14.7859,14.9358,455800.0
2011-10-03 15:10:00,19.92,19.96,19.84,19.88,273400.0,14.9283,14.9583,14.8684,14.8984,273400.0
2011-10-03 15:20:00,19.87,19.87,19.72,19.74,250000.0,14.8909,14.8909,14.7785,14.7934,250000.0
2011-10-03 15:30:00,19.75,19.9,19.72,19.83,408300.0,14.8009,14.9133,14.7785,14.8609,408300.0
2011-10-03 15:40:00,19.84,19.99,19.79,19.94,706900.0,14.8684,14.9808,14.8309,14.9433,706900.0
2011-10-03 15:50:00,19.94,19.96,19.71,19.73,619300.0,14.9433,14.9583,14.771,14.7859,619300.0
2011-10-04 09:30:00,19.53,19.6,19.27,19.3,475200.0,14.6361,14.6885,14.4412,14.4637,475200.0
2011-10-04 09:40:00,19.31,19.42,19.27,19.39,657700.0,14.4712,14.5536,14.4412,14.5311,657700.0
2011-10-04 09:50:00,19.39,19.43,19.05,19.19,507400.0,14.5311,14.5611,14.2763,14.3813,507400.0
2011-10-04 10:00:00,19.2,19.29,19.1,19.29,482900.0,14.3888,14.4562,14.3138,14.4562,482900.0
2011-10-04 10:10:00,19.29,19.48,19.22,19.45,597700.0,14.4562,14.5986,14.4037,14.5761,597700.0
2011-10-04 10:20:00,19.45,19.46,19.18,19.26,430100.0,14.5761,14.5836,14.3738,14.4337,430100.0
2011-10-04 10:30:00,19.26,19.38,19.15,19.28,406400.0,14.4337,14.5237,14.3513,14.4487,406400.0
2011-10-04 10:40:00,19.28,19.7,19.26,19.7,783100.0,14.4487,14.7635,14.4337,14.7635,783100.0
2011-10-04 10:50:00,19.7,19.76,19.59,19.73,517700.0,14.7635,14.8084,14.681,14.7859,517700.0
2011-10-04 11:00:00,19.72,19.94,19.67,19.91,799000.0,14.7785,14.9433,14.741,14.9208,799000.0
2011-10-04 11:10:00,19.91,20.03,19.82,19.83,450800.0,14.9208,15.0108,14.8534,14.8609,450800.0
2011-10-04 11:20:00,19.82,19.92,19.77,19.92,251400.0,14.8534,14.9283,14.8159,14.9283,251400.0
2011-10-04 11:30:00,19.91,19.92,19.57,19.59,519600.0,14.9208,14.9283,14.666,14.681,519600.0
2011-10-04 11:40:00,19.6,19.91,19.58,19.91,395800.0,14.6885,14.9208,14.6735,14.9208,395800.0
2011-10-04 11:50:00,19.91,20.24,19.91,20.24,633000.0,14.9208,15.1681,14.9208,15.1681,633000.0
2011-10-04 12:00:00,20.24,20.55,20.21,20.53,657300.0,15.1681,15.4005,15.1457,15.3855,657300.0
2011-10-04 12:10:00,20.52,20.72,20.46,20.67,926000.0,15.378,15.5279,15.333,15.4904,926000.0
2011-10-04 12:20:00,20.68,20.72,20.58,20.61,802000.0,15.4979,15.5279,15.4229,15.4454,802000.0
2011-10-04 12:30:00,20.61,20.64,20.52,20.54,620600.0,15.4454,15.4679,15.378,15.393,620600.0
2011-10-04 12:40:00,20.54,20.63,20.46,20.46,444400.0,15.393,15.4604,15.333,15.333,444400.0
2011-10-04 12:50:00,20.46,20.53,20.41,20.44,259700.0,15.333,15.3855,15.2955,15.318,259700.0
2011-10-04 13:00:00,20.45,20.51,20.39,20.48,289700.0,15.3255,15.3705,15.2806,15.348,289700.0
2011-10-04 13:10:00,20.48,20.5,20.3,20.32,541900.0,15.348,15.363,15.2131,15.2281,541900.0
2011-10-04 13:20:00,20.31,20.31,20.2,20.22,469100.0,15.2206,15.2206,15.1382,15.1532,469100.0
2011-10-04 13:30:00,20.22,20.38,20.21,20.34,398100.0,15.1532,15.2731,15.1457,15.2431,398100.0
2011-10-04 13:40:00,20.34,20.38,20.25,20.38,208900.0,15.2431,15.2731,15.1756,15.2731,208900.0
2011-10-04 13:50:00,20.37,20.42,20.27,20.35,276100.0,15.2656,15.303,15.1906,15.2506,276100.0
2011-10-04 14:00:00,20.35,20.47,20.35,20.39,330600.0,15.2506,15.3405,15.2506,15.2806,330600.0
2011-10-04 14:10:00,20.4,20.4,20.18,20.18,463200.0,15.2881,15.2881,15.1232,15.1232,463200.0
2011-10-04 14:20:00,20.18,20.36,20.09,20.35,487800.0,15.1232,15.2581,15.0557,15.2506,487800.0
2011-10-04 14:30:00,20.36,20.45,20.33,20.42,584700.0,15.2581,15.3255,15.2356,15.303,584700.0
2011-10-04 14:40:00,20.42,20.5,20.38,20.44,516500.0,15.303,15.363,15.2731,15.318,516500.0
2011-10-04 14:50:00,20.44,20.48,20.38,20.44,408000.0,15.318,15.348,15.2731,15.318,408000.0
2011-10-04 15:00:00,20.43,20.48,20.37,20.38,559000.0,15.3105,15.348,15.2656,15.2731,559000.0
2011-10-04 15:10:00,20.39,20.43,20.29,20.41,398100.0,15.2806,15.3105,15.2056,15.2955,398100.0
2011-10-04 15:20:00,20.41,20.55,20.38,20.5,576500.0,15.2955,15.4005,15.2731,15.363,576500.0
2011-10-04 15:30:00,20.5,20.78,20.49,20.71,863000.0,15.363,15.5728,15.3555,15.5204,863000.0
2011-10-04 15:40:00,20.7,21.21,20.68,21.17,1285700.0,15.5129,15.8951,15.4979,15.8651,1285700.0
2011-10-04 15:50:00,21.17,21.46,21.14,21.45,1315500.0,15.8651,16.0824,15.8426,16.0749,1315500.0
2011-10-05 09:30:00,21.33,21.39,20.76,21.07,502300.0,15.985,16.03,15.5578,15.7902,502300.0
2011-10-05 09:40:00,21.07,21.29,21.05,21.2,487700.0,15.7902,15.955,15.7752,15.8876,487700.0
2011-10-05 09:50:00,21.19,21.3,21.06,21.24,280600.0,15.8801,15.9625,15.7827,15.9176,280600.0
2011-10-05 10:00:00,21.24,21.43,21.22,21.28,579000.0,15.9176,16.06,15.9026,15.9475,579000.0
2011-10-05 10:10:00,21.28,21.37,21.18,21.28,316600.0,15.9475,16.015,15.8726,15.9475,316600.0
2011-10-05 10:20:00,21.28,21.39,21.21,21.29,405400.0,15.9475,16.03,15.8951,15.955,405400.0
2011-10-05 10:30:00,21.28,21.5,21.27,21.43,277400.0,15.9475,16.1124,15.94,16.06,277400.0
2011-10-05 10:40:00,21.42,21.54,21.33,21.44,362400.0,16.0525,16.1424,15.985,16.0674,362400.0
2011-10-05 10:50:00,21.44,21.66,21.37,21.63,478300.0,16.0674,16.2323,16.015,16.2098,478300.0
2011-10-05 11:00:00,21.63,21.78,21.59,21.67,420700.0,16.2098,16.3222,16.1799,16.2398,420700.0
2011-10-05 11:10:00,21.68,21.7,21.55,21.56,178900.0,16.2473,16.2623,16.1499,16.1574,178900.0
2011-10-05 11:20:00,21.57,21.71,21.56,21.63,233600.0,16.1649,16.2698,16.1574,16.2098,233600.0
2011-10-05 11:30:00,21.64,21.73,21.59,21.69,284600.0,16.2173,16.2848,16.1799,16.2548,284600.0
2011-10-05 11:40:00,21.68,21.85,21.66,21.81,424400.0,16.2473,16.3747,16.2323,16.3447,424400.0
2011-10-05 11:50:00,21.81,21.95,21.8,21.94,354900.0,16.3447,16.4496,16.3372,16.4422,354900.0
2011-10-05 12:00:00,21.94,22.07,21.75,21.76,394400.0,16.4422,16.5396,16.2998,16.3073,394400.0
2011-10-05 12:10:00,21.76,21.82,21.66,21.66,168300.0,16.3073,16.3522,16.2323,16.2323,168300.0
2011-10-05 12:20:00,21.67,21.71,21.59,21.59,205100.0,16.2398,16.2698,16.1799,16.1799,205100.0
2011-10-05 12:30:00,21.59,21.64,21.55,21.56,188700.0,16.1799,16.2173,16.1499,16.1574,188700.0
2011-10-05 12:40:00,21.57,21.58,21.45,21.55,607500.0,16.1649,16.1724,16.0749,16.1499,607500.0
2011-10-05 12:50:00,21.55,21.57,21.47,21.48,224100.0,16.1499,16.1649,16.0899,16.0974,224100.0
2011-10-05 13:00:00,21.49,21.58,21.48,21.52,365000.0,16.1049,16.1724,16.0974,16.1274,365000.0
2011-10-05 13:10:00,21.52,21.67,21.47,21.6,239600.0,16.1274,16.2398,16.0899,16.1874,239600.0
2011-10-05 13:20:00,21.61,21.77,21.6,21.72,214100.0,16.1948,16.3148,16.1874,16.2773,214100.0
2011-10-05 13:30:00,21.72,21.75,21.61,21.67,118100.0,16.2773,16.2998,16.1948,16.2398,118100.0
2011-10-05 13:40:00,21.67,21.94,21.67,21.91,402400.0,16.2398,16.4422,16.2398,16.4197,402400.0
2011-10-05 13:50:00,21.91,21.97,21.88,21.94,211400.0,16.4197,16.4646,16.3972,16.4422,211400.0
2011-10-05 14:00:00,21.94,21.97,21.8,21.81,132000.0,16.4422,16.4646,16.3372,16.3447,132000.0
2011-10-05 14:10:00,21.81,21.89,21.78,21.88,168900.0,16.3447,16.4047,16.3222,16.3972,168900.0
2011-10-05 14:20:00,21.89,22.0,21.86,21.98,360100.0,16.4047,16.4871,16.3822,16.4721,360100.0
2011-10-05 14:30:00,21.97,22.0,21.83,21.84,424200.0,16.4646,16.4871,16.3597,16.3672,424200.0
2011-10-05 14:40:00,21.85,21.99,21.85,21.97,198100.0,16.3747,16.4796,16.3747,16.4646,198100.0
2011-10-05 14:50:00,21.96,22.1,21.96,22.0,409800.0,16.4571,16.5621,16.4571,16.4871,409800.0
2011-10-05 15:00:00,22.01,22.04,21.91,21.93,361300.0,16.4946,16.5171,16.4197,16.4347,361300.0
2011-10-05 15:10:00,21.92,22.17,21.92,22.17,301900.0,16.4272,16.6145,16.4272,16.6145,301900.0
2011-10-05 15:20:00,22.16,22.18,22.07,22.13,429000.0,16.607,16.622,16.5396,16.5845,429000.0
2011-10-05 15:30:00,22.13,22.19,22.11,22.17,541800.0,16.5845,16.6295,16.5696,16.6145,541800.0
2011-10-05 15:40:00,22.17,22.2,22.06,22.15,923400.0,16.6145,16.637,16.5321,16.5995,923400.0
2011-10-05 15:50:00,22.16,22.29,22.14,22.27,1292100.0,16.607,16.7044,16.592,16.6895,1292100.0
2011-10-06 09:30:00,22.3,22.35,22.08,22.19,404200.0,16.7119,16.7494,16.5471,16.6295,404200.0
2011-10-06 09:40:00,22.2,22.26,21.96,22.0,303100.0,16.637,16.682,16.4571,16.4871,303100.0
2011-10-06 09:50:00,22.01,22.02,21.75,21.82,438400.0,16.4946,16.5021,16.2998,16.3522,438400.0
2011-10-06 10:00:00,21.82,21.95,21.76,21.89,323600.0,16.3522,16.4496,16.3073,16.4047,323600.0
2011-10-06 10:10:00,21.89,22.12,21.87,22.12,411000.0,16.4047,16.577,16.3897,16.577,411000.0
2011-10-06 10:20:00,22.13,22.15,22.05,22.08,518500.0,16.5845,16.5995,16.5246,16.5471,518500.0
2011-10-06 10:30:00,22.08,22.1,21.99,22.03,390500.0,16.5471,16.5621,16.4796,16.5096,390500.0
2011-10-06 10:40:00,22.04,22.15,22.01,22.09,453900.0,16.5171,16.5995,16.4946,16.5546,453900.0
2011-10-06 10:50:00,22.09,22.18,22.04,22.16,241200.0,16.5546,16.622,16.5171,16.607,241200.0
2011-10-06 11:00:00,22.17,22.24,22.09,22.24,382900.0,16.6145,16.667,16.5546,16.667,382900.0
2011-10-06 11:10:00,22.24,22.31,22.21,22.27,330400.0,16.667,16.7194,16.6445,16.6895,330400.0
2011-10-06 11:20:00,22.27,22.43,22.21,22.42,217300.0,16.6895,16.8094,16.6445,16.8019,217300.0
2011-10-06 11:30:00,22.43,22.58,22.39,22.58,372600.0,16.8094,16.9218,16.7794,16.9218,372600.0
2011-10-06 11:40:00,22.57,22.6,22.5,22.52,378700.0,16.9143,16.9368,16.8618,16.8768,378700.0
2011-10-06 11:50:00,22.52,22.56,22.49,22.54,409300.0,16.8768,16.9068,16.8543,16.8918,409300.0
2011-10-06 12:00:00,22.54,22.54,22.42,22.46,481600.0,16.8918,16.8918,16.8019,16.8318,481600.0
2011-10-06 12:10:00,22.45,22.5,22.42,22.47,259500.0,16.8244,16.8618,16.8019,16.8393,259500.0
2011-10-06 12:20:00,22.46,22.51,22.46,22.5,170700.0,16.8318,16.8693,16.8318,16.8618,170700.0
2011-10-06 12:30:00,22.5,22.5,22.38,22.39,339500.0,16.8618,16.8618,16.7719,16.7794,339500.0
2011-10-06 12:40:00,22.39,22.42,22.32,22.42,125600.0,16.7794,16.8019,16.7269,16.8019,125600.0
2011-10-06 12:50:00,22.41,22.41,22.34,22.38,205400.0,16.7944,16.7944,16.7419,16.7719,205400.0
2011-10-06 13:00:00,22.37,22.44,22.27,22.3,262300.0,16.7644,16.8169,16.6895,16.7119,262300.0
2011-10-06 13:10:00,22.3,22.39,22.28,22.32,177400.0,16.7119,16.7794,16.697,16.7269,177400.0
2011-10-06 13:20:00,22.31,22.39,22.23,22.29,206500.0,16.7194,16.7794,16.6595,16.7044,206500.0
2011-10-06 13:30:00,22.29,22.31,22.21,22.21,135900.0,16.7044,16.7194,16.6445,16.6445,135900.0
2011-10-06 13:40:00,22.2,22.23,22.11,22.19,241400.0,16.637,16.6595,16.5696,16.6295,241400.0
2011-10-06 13:50:00,22.17,22.21,22.15,22.21,242400.0,16.6145,16.6445,16.5995,16.6445,242400.0
2011-10-06 14:00:00,22.2,22.26,22.15,22.22,231300.0,16.637,16.682,16.5995,16.652,231300.0
2011-10-06 14:10:00,22.23,22.23,22.17,22.21,224800.0,16.6595,16.6595,16.6145,16.6445,224800.0
2011-10-06 14:20:00,22.21,22.24,22.14,22.18,287900.0,16.6445,16.667,16.592,16.622,287900.0
2011-10-06 14:30:00,22.18,22.25,22.11,22.14,290300.0,16.622,16.6745,16.5696,16.592,290300.0
2011-10-06 14:40:00,22.13,22.16,22.0,22.01,238400.0,16.5845,16.607,16.4871,16.4946,238400.0
2011-10-06 14:50:00,22.01,22.17,22.0,22.15,346700.0,16.4946,16.6145,16.4871,16.5995,346700.0
2011-10-06 15:00:00,22.16,22.28,22.1,22.26,192100.0,16.607,16.697,16.5621,16.682,192100.0
2011-10-06 15:10:00,22.27,22.3,22.1,22.1,206500.0,16.6895,16.7119,16.5621,16.5621,206500.0
2011-10-06 15:20:00,22.1,22.14,22.01,22.08,284800.0,16.5621,16.592,16.4946,16.5471,284800.0
2011-10-06 15:30:00,22.06,22.24,22.05,22.15,324800.0,16.5321,16.667,16.5246,16.5995,324800.0
2011-10-06 15:40:00,22.14,22.3,22.11,22.24,575800.0,16.592,16.7119,16.5696,16.667,575800.0
2011-10-06 15:50:00,22.25,22.35,22.21,22.34,1340700.0,16.6745,16.7494,16.6445,16.7419,1340700.0
2011-10-07 09:30:00,22.58,22.6,22.45,22.51,428700.0,16.9218,16.9368,16.8244,16.8693,428700.0
2011-10-07 09:40:00,22.5,22.69,22.48,22.65,397400.0,16.8618,17.0042,16.8468,16.9742,397400.0
2011-10-07 09:50:00,22.65,22.82,22.57,22.74,540000.0,16.9742,17.1016,16.9143,17.0417,540000.0
2011-10-07 10:00:00,22.73,22.76,22.62,22.64,408800.0,17.0342,17.0567,16.9518,16.9667,408800.0
2011-10-07 10:10:00,22.64,22.75,22.62,22.75,331500.0,16.9667,17.0492,16.9518,17.0492,331500.0
2011-10-07 10:20:00,22.75,22.9,22.74,22.8,367400.0,17.0492,17.1616,17.0417,17.0866,367400.0
2011-10-07 10:30:00,22.81,22.93,22.8,22.87,512600.0,17.0941,17.1841,17.0866,17.1391,512600.0
2011-10-07 10:40:00,22.86,22.91,22.77,22.8,659800.0,17.1316,17.1691,17.0642,17.0866,659800.0
2011-10-07 10:50:00,22.8,22.87,22.8,22.8,359700.0,17.0866,17.1391,17.0866,17.0866,359700.0
2011-10-07 11:00:00,22.8,22.83,22.72,22.73,667700.0,17.0866,17.1091,17.0267,17.0342,667700.0
2011-10-07 11:10:00,22.74,22.75,22.6,22.61,549200.0,17.0417,17.0492,16.9368,16.9443,549200.0
2011-10-07 11:20:00,22.61,22.61,22.47,22.57,506000.0,16.9443,16.9443,16.8393,16.9143,506000.0
2011-10-07 11:30:00,22.57,22.59,22.32,22.33,352100.0,16.9143,16.9293,16.7269,16.7344,352100.0
2011-10-07 11:40:00,22.33,22.38,22.23,22.24,651600.0,16.7344,16.7719,16.6595,16.667,651600.0
2011-10-07 11:50:00,22.25,22.29,22.17,22.25,210500.0,16.6745,16.7044,16.6145,16.6745,210500.0
2011-10-07 12:00:00,22.26,22.3,22.04,22.27,381000.0,16.682,16.7119,16.5171,16.6895,381000.0
2011-10-07 12:10:00,22.27,22.28,21.98,21.99,353100.0,16.6895,16.697,16.4721,16.4796,353100.0
2011-10-07 12:20:00,22.0,22.19,21.86,22.19,481000.0,16.4871,16.6295,16.3822,16.6295,481000.0
2011-10-07 12:30:00,22.19,22.29,22.12,22.24,301000.0,16.6295,16.7044,16.577,16.667,301000.0
2011-10-07 12:40:00,22.24,22.27,22.08,22.16,260600.0,16.667,16.6895,16.5471,16.607,260600.0
2011-10-07 12:50:00,22.17,22.19,21.97,22.01,243300.0,16.6145,16.6295,16.4646,16.4946,243300.0
2011-10-07 13:00:00,22.0,22.1,21.9,21.95,298700.0,16.4871,16.5621,16.4122,16.4496,298700.0
2011-10-07 13:10:00,21.95,22.07,21.94,22.03,270500.0,16.4496,16.5396,16.4422,16.5096,270500.0
2011-10-07 13:20:00,22.04,22.13,22.0,22.02,94100.0,16.5171,16.5845,16.4871,16.5021,94100.0
2011-10-07 13:30:00,22.03,22.03,21.96,21.96,74700.0,16.5096,16.5096,16.4571,16.4571,74700.0
2011-10-07 13:40:00,21.96,21.97,21.82,21.9,319300.0,16.4571,16.4646,16.3522,16.4122,319300.0
2011-10-07 13:50:00,21.89,22.01,21.85,22.0,118600.0,16.4047,16.4946,16.3747,16.4871,118600.0
2011-10-07 14:00:00,22.0,22.11,22.0,22.07,175300.0,16.4871,16.5696,16.4871,16.5396,175300.0
2011-10-07 14:10:00,22.06,22.15,22.02,22.11,125100.0,16.5321,16.5995,16.5021,16.5696,125100.0
2011-10-07 14:20:00,22.11,22.28,22.11,22.17,289600.0,16.5696,16.697,16.5696,16.6145,289600.0
2011-10-07 14:30:00,22.17,22.28,22.15,22.19,183500.0,16.6145,16.697,16.5995,16.6295,183500.0
2011-10-07 14:40:00,22.2,22.28,22.04,22.05,337200.0,16.637,16.697,16.5171,16.5246,337200.0
2011-10-07 14:50:00,22.05,22.15,22.0,22.07,156700.0,16.5246,16.5995,16.4871,16.5396,156700.0
2011-10-07 15:00:00,22.07,22.18,22.01,22.17,173700.0,16.5396,16.622,16.4946,16.6145,173700.0
2011-10-07 15:10:00,22.18,22.3,22.09,22.2,221800.0,16.622,16.7119,16.5546,16.637,221800.0
2011-10-07 15:20:00,22.21,22.36,22.21,22.35,392100.0,16.6445,16.7569,16.6445,16.7494,392100.0
2011-10-07 15:30:00,22.35,22.46,22.23,22.23,534600.0,16.7494,16.8318,16.6595,16.6595,534600.0
2011-10-07 15:40:00,22.23,22.26,22.09,22.11,358200.0,16.6595,16.682,16.5546,16.5696,358200.0
2011-10-07 15:50:00,22.11,22.17,22.0,22.03,445700.0,16.5696,16.6145,16.4871,16.5096,445700.0
2011-10-10 09:30:00,22.51,22.85,22.42,22.85,460600.0,16.8693,17.1241,16.8019,17.1241,460600.0
2011-10-10 09:40:00,22.85,22.93,22.75,22.82,640300.0,17.1241,17.1841,17.0492,17.1016,640300.0
2011-10-10 09:50:00,22.83,22.96,22.81,22.86,635800.0,17.1091,17.2066,17.0941,17.1316,635800.0
2011-10-10 10:00:00,22.85,22.86,22.69,22.7,331500.0,17.1241,17.1316,17.0042,17.0117,331500.0
2011-10-10 10:10:00,22.7,22.93,22.7,22.92,486400.0,17.0117,17.1841,17.0117,17.1766,486400.0
2011-10-10 10:20:00,22.91,22.93,22.85,22.87,224100.0,17.1691,17.1841,17.1241,17.1391,224100.0
2011-10-10 10:30:00,22.87,22.96,22.85,22.88,193500.0,17.1391,17.2066,17.1241,17.1466,193500.0
2011-10-10 10:40:00,22.88,22.95,22.82,22.87,388700.0,17.1466,17.1991,17.1016,17.1391,388700.0
2011-10-10 10:50:00,22.87,22.92,22.84,22.88,262300.0,17.1391,17.1766,17.1166,17.1466,262300.0
2011-10-10 11:00:00,22.88,22.91,22.83,22.85,87500.0,17.1466,17.1691,17.1091,17.1241,87500.0
2011-10-10 11:10:00,22.85,22.9,22.78,22.84,221900.0,17.1241,17.1616,17.0717,17.1166,221900.0
2011-10-10 11:20:00,22.84,22.88,22.79,22.84,310500.0,17.1166,17.1466,17.0792,17.1166,310500.0
2011-10-10 11:30:00,22.85,22.87,22.82,22.85,176300.0,17.1241,17.1391,17.1016,17.1241,176300.0
2011-10-10 11:40:00,22.84,22.87,22.79,22.8,252700.0,17.1166,17.1391,17.0792,17.0866,252700.0
2011-10-10 11:50:00,22.81,22.81,22.75,22.77,266400.0,17.0941,17.0941,17.0492,17.0642,266400.0
2011-10-10 12:00:00,22.77,22.78,22.69,22.73,218500.0,17.0642,17.0717,17.0042,17.0342,218500.0
2011-10-10 12:10:00,22.73,22.77,22.68,22.74,177000.0,17.0342,17.0642,16.9967,17.0417,177000.0
2011-10-10 12:20:00,22.73,22.8,22.67,22.79,373300.0,17.0342,17.0866,16.9892,17.0792,373300.0
2011-10-10 12:30:00,22.79,22.8,22.75,22.77,100700.0,17.0792,17.0866,17.0492,17.0642,100700.0
2011-10-10 12:40:00,22.77,22.81,22.68,22.73,133600.0,17.0642,17.0941,16.9967,17.0342,133600.0
2011-10-10 12:50:00,22.73,22.79,22.68,22.77,132600.0,17.0342,17.0792,16.9967,17.0642,132600.0
2011-10-10 13:00:00,22.77,22.8,22.72,22.76,199200.0,17.0642,17.0866,17.0267,17.0567,199200.0
2011-10-10 13:10:00,22.76,22.82,22.76,22.82,76100.0,17.0567,17.1016,17.0567,17.1016,76100.0
2011-10-10 13:20:00,22.82,22.87,22.8,22.81,116300.0,17.1016,17.1391,17.0866,17.0941,116300.0
2011-10-10 13:30:00,22.81,22.84,22.71,22.73,143900.0,17.0941,17.1166,17.0192,17.0342,143900.0
2011-10-10 13:40:00,22.74,22.79,22.64,22.67,293400.0,17.0417,17.0792,16.9667,16.9892,293400.0
2011-10-10 13:50:00,22.67,22.75,22.67,22.69,225200.0,16.9892,17.0492,16.9892,17.0042,225200.0
2011-10-10 14:00:00,22.7,22.73,22.64,22.66,222500.0,17.0117,17.0342,16.9667,16.9817,222500.0
2011-10-10 14:10:00,22.66,22.68,22.62,22.64,173900.0,16.9817,16.9967,16.9518,16.9667,173900.0
2011-10-10 14:20:00,22.63,22.67,22.57,22.58,570100.0,16.9592,16.9892,16.9143,16.9218,570100.0
2011-10-10 14:30:00,22.59,22.61,22.48,22.48,286500.0,16.9293,16.9443,16.8468,16.8468,286500.0
2011-10-10 14:40:00,22.48,22.51,22.42,22.51,241800.0,16.8468,16.8693,16.8019,16.8693,241800.0
2011-10-10 14:50:00,22.51,22.55,22.44,22.5,274500.0,16.8693,16.8993,16.8169,16.8618,274500.0
2011-10-10 15:00:00,22.5,22.51,22.44,22.45,147400.0,16.8618,16.8693,16.8169,16.8244,147400.0
2011-10-10 15:10:00,22.45,22.51,22.37,22.5,153400.0,16.8244,16.8693,16.7644,16.8618,153400.0
2011-10-10 15:20:00,22.5,22.5,22.36,22.42,111100.0,16.8618,16.8618,16.7569,16.8019,111100.0
2011-10-10 15:30:00,22.42,22.51,22.36,22.47,247900.0,16.8019,16.8693,16.7569,16.8393,247900.0
2011-10-10 15:40:00,22.47,22.57,22.39,22.54,275800.0,16.8393,16.9143,16.7794,16.8918,275800.0
2011-10-10 15:50:00,22.55,22.67,22.54,22.61,881600.0,16.8993,16.9892,16.8918,16.9443,881600.0
2011-10-11 09:30:00,22.43,22.55,22.28,22.41,327200.0,16.8094,16.8993,16.697,16.7944,327200.0
2011-10-11 09:40:00,22.43,22.58,22.37,22.58,337100.0,16.8094,16.9218,16.7644,16.9218,337100.0
2011-10-11 09:50:00,22.57,22.61,22.51,22.61,314800.0,16.9143,16.9443,16.8693,16.9443,314800.0
2011-10-11 10:00:00,22.57,22.57,22.44,22.55,392600.0,16.9143,16.9143,16.8169,16.8993,392600.0
2011-10-11 10:10:00,22.55,22.57,22.47,22.49,265900.0,16.8993,16.9143,16.8393,16.8543,265900.0
2011-10-11 10:20:00,22.49,22.56,22.45,22.55,399100.0,16.8543,16.9068,16.8244,16.8993,399100.0
2011-10-11 10:30:00,22.54,22.6,22.5,22.56,391100.0,16.8918,16.9368,16.8618,16.9068,391100.0
2011-10-11 10:40:00,22.56,22.65,22.5,22.6,287900.0,16.9068,16.9742,16.8618,16.9368,287900.0
2011-10-11 10:50:00,22.6,22.68,22.6,22.64,151800.0,16.9368,16.9967,16.9368,16.9667,151800.0
2011-10-11 11:00:00,22.63,22.69,22.58,22.65,156700.0,16.9592,17.0042,16.9218,16.9742,156700.0
2011-10-11 11:10:00,22.64,22.65,22.58,22.61,121200.0,16.9667,16.9742,16.9218,16.9443,121200.0
2011-10-11 11:20:00,22.6,22.6,22.45,22.47,389000.0,16.9368,16.9368,16.8244,16.8393,389000.0
2011-10-11 11:30:00,22.48,22.55,22.47,22.51,231300.0,16.8468,16.8993,16.8393,16.8693,231300.0
2011-10-11 11:40:00,22.51,22.61,22.48,22.57,418200.0,16.8693,16.9443,16.8468,16.9143,418200.0
2011-10-11 11:50:00,22.57,22.59,22.54,22.57,280500.0,16.9143,16.9293,16.8918,16.9143,280500.0
2011-10-11 12:00:00,22.57,22.59,22.49,22.58,176600.0,16.9143,16.9293,16.8543,16.9218,176600.0
2011-10-11 12:10:00,22.59,22.62,22.54,22.59,163200.0,16.9293,16.9518,16.8918,16.9293,163200.0
2011-10-11 12:20:00,22.59,22.59,22.53,22.54,85700.0,16.9293,16.9293,16.8843,16.8918,85700.0
2011-10-11 12:30:00,22.54,22.56,22.44,22.45,111900.0,16.8918,16.9068,16.8169,16.8244,111900.0
2011-10-11 12:40:00,22.45,22.49,22.39,22.43,174700.0,16.8244,16.8543,16.7794,16.8094,174700.0
2011-10-11 12:50:00,22.44,22.5,22.42,22.49,84400.0,16.8169,16.8618,16.8019,16.8543,84400.0
2011-10-11 13:00:00,22.5,22.53,22.39,22.45,175200.0,16.8618,16.8843,16.7794,16.8244,175200.0
2011-10-11 13:10:00,22.45,22.46,22.33,22.39,212500.0,16.8244,16.8318,16.7344,16.7794,212500.0
2011-10-11 13:20:00,22.39,22.46,22.36,22.44,102500.0,16.7794,16.8318,16.7569,16.8169,102500.0
2011-10-11 13:30:00,22.45,22.45,22.39,22.4,194000.0,16.8244,16.8244,16.7794,16.7869,194000.0
2011-10-11 13:40:00,22.39,22.41,22.34,22.34,227900.0,16.7794,16.7944,16.7419,16.7419,227900.0
2011-10-11 13:50:00,22.35,22.39,22.33,22.38,187900.0,16.7494,16.7794,16.7344,16.7719,187900.0
2011-10-11 14:00:00,22.38,22.39,22.36,22.38,98100.0,16.7719,16.7794,16.7569,16.7719,98100.0
2011-10-11 14:10:00,22.39,22.43,22.37,22.41,174500.0,16.7794,16.8094,16.7644,16.7944,174500.0
2011-10-11 14:20:00,22.41,22.43,22.35,22.37,143700.0,16.7944,16.8094,16.7494,16.7644,143700.0
2011-10-11 14:30:00,22.38,22.45,22.37,22.4,157200.0,16.7719,16.8244,16.7644,16.7869,157200.0
2011-10-11 14:40:00,22.4,22.4,22.35,22.35,304200.0,16.7869,16.7869,16.7494,16.7494,304200.0
2011-10-11 14:50:00,22.36,22.4,22.32,22.4,225400.0,16.7569,16.7869,16.7269,16.7869,225400.0
2011-10-11 15:00:00,22.4,22.45,22.37,22.43,410400.0,16.7869,16.8244,16.7644,16.8094,410400.0
2011-10-11 15:10:00,22.43,22.46,22.39,22.45,236200.0,16.8094,16.8318,16.7794,16.8244,236200.0
2011-10-11 15:20:00,22.46,22.52,22.43,22.43,177700.0,16.8318,16.8768,16.8094,16.8094,177700.0
2011-10-11 15:30:00,22.44,22.6,22.43,22.56,367600.0,16.8169,16.9368,16.8094,16.9068,367600.0
2011-10-11 15:40:00,22.57,22.59,22.52,22.56,363900.0,16.9143,16.9293,16.8768,16.9068,363900.0
2011-10-11 15:50:00,22.56,22.59,22.47,22.53,403600.0,16.9068,16.9293,16.8393,16.8843,403600.0
2011-10-12 09:30:00,22.94,23.5,22.86,23.26,1465000.0,17.1916,17.6112,17.1316,17.4314,1465000.0
2011-10-12 09:40:00,23.25,23.5,23.25,23.32,779400.0,17.4239,17.6112,17.4239,17.4763,779400.0
2011-10-12 09:50:00,23.32,23.39,23.17,23.3,701300.0,17.4763,17.5288,17.3639,17.4614,701300.0
2011-10-12 10:00:00,23.3,23.32,23.09,23.22,546800.0,17.4614,17.4763,17.304,17.4014,546800.0
2011-10-12 10:10:00,23.22,23.6,23.18,23.57,633100.0,17.4014,17.6862,17.3714,17.6637,633100.0
2011-10-12 10:20:00,23.57,23.62,23.46,23.54,430100.0,17.6637,17.7012,17.5813,17.6412,430100.0
2011-10-12 10:30:00,23.54,23.91,23.54,23.9,640200.0,17.6412,17.9185,17.6412,17.911,640200.0
2011-10-12 10:40:00,23.91,23.97,23.61,23.64,1025600.0,17.9185,17.9635,17.6937,17.7162,1025600.0
2011-10-12 10:50:00,23.64,23.66,23.52,23.53,446400.0,17.7162,17.7311,17.6262,17.6337,446400.0
2011-10-12 11:00:00,23.53,23.55,23.35,23.46,486600.0,17.6337,17.6487,17.4988,17.5813,486600.0
2011-10-12 11:10:00,23.47,23.56,23.46,23.54,236400.0,17.5888,17.6562,17.5813,17.6412,236400.0
2011-10-12 11:20:00,23.53,23.55,23.43,23.51,210700.0,17.6337,17.6487,17.5588,17.6187,210700.0
2011-10-12 11:30:00,23.51,23.55,23.51,23.52,109800.0,17.6187,17.6487,17.6187,17.6262,109800.0
2011-10-12 11:40:00,23.52,23.54,23.47,23.52,113000.0,17.6262,17.6412,17.5888,17.6262,113000.0
2011-10-12 11:50:00,23.51,23.53,23.48,23.51,224300.0,17.6187,17.6337,17.5963,17.6187,224300.0
2011-10-12 12:00:00,23.51,23.54,23.41,23.43,284700.0,17.6187,17.6412,17.5438,17.5588,284700.0
2011-10-12 12:10:00,23.43,23.43,23.31,23.33,288100.0,17.5588,17.5588,17.4688,17.4838,288100.0
2011-10-12 12:20:00,23.32,23.4,23.3,23.34,206100.0,17.4763,17.5363,17.4614,17.4913,206100.0
2011-10-12 12:30:00,23.34,23.53,23.33,23.5,308100.0,17.4913,17.6337,17.4838,17.6112,308100.0
2011-10-12 12:40:00,23.51,23.55,23.47,23.52,258400.0,17.6187,17.6487,17.5888,17.6262,258400.0
2011-10-12 12:50:00,23.52,23.63,23.51,23.61,267900.0,17.6262,17.7087,17.6187,17.6937,267900.0
2011-10-12 13:00:00,23.61,23.64,23.54,23.62,724200.0,17.6937,17.7162,17.6412,17.7012,724200.0
2011-10-12 13:10:00,23.63,23.64,23.57,23.6,268000.0,17.7087,17.7162,17.6637,17.6862,268000.0
2011-10-12 13:20:00,23.61,23.61,23.52,23.58,148100.0,17.6937,17.6937,17.6262,17.6712,148100.0
2011-10-12 13:30:00,23.58,23.62,23.53,23.55,182400.0,17.6712,17.7012,17.6337,17.6487,182400.0
2011-10-12 13:40:00,23.54,23.58,23.52,23.52,108100.0,17.6412,17.6712,17.6262,17.6262,108100.0
2011-10-12 13:50:00,23.53,23.55,23.5,23.51,108500.0,17.6337,17.6487,17.6112,17.6187,108500.0
2011-10-12 14:00:00,23.5,23.53,23.42,23.52,281900.0,17.6112,17.6337,17.5513,17.6262,281900.0
2011-10-12 14:10:00,23.52,23.52,23.4,23.42,157100.0,17.6262,17.6262,17.5363,17.5513,157100.0
2011-10-12 14:20:00,23.42,23.55,23.36,23.51,443300.0,17.5513,17.6487,17.5063,17.6187,443300.0
2011-10-12 14:30:00,23.52,23.68,23.51,23.64,261200.0,17.6262,17.7461,17.6187,17.7162,261200.0
2011-10-12 14:40:00,23.65,23.66,23.51,23.59,176100.0,17.7237,17.7311,17.6187,17.6787,176100.0
2011-10-12 14:50:00,23.58,23.6,23.36,23.37,301600.0,17.6712,17.6862,17.5063,17.5138,301600.0
2011-10-12 15:00:00,23.36,23.4,23.25,23.3,378500.0,17.5063,17.5363,17.4239,17.4614,378500.0
2011-10-12 15:10:00,23.3,23.37,23.25,23.33,201300.0,17.4614,17.5138,17.4239,17.4838,201300.0
2011-10-12 15:20:00,23.34,23.37,23.27,23.37,161700.0,17.4913,17.5138,17.4389,17.5138,161700.0
2011-10-12 15:30:00,23.34,23.46,23.28,23.45,746300.0,17.4913,17.5813,17.4464,17.5738,746300.0
2011-10-12 15:40:00,23.45,23.55,23.36,23.39,728800.0,17.5738,17.6487,17.5063,17.5288,728800.0
2011-10-12 15:50:00,23.39,23.44,23.37,23.41,796900.0,17.5288,17.5663,17.5138,17.5438,796900.0
2011-10-13 09:30:00,23.38,23.38,23.15,23.21,300900.0,17.5213,17.5213,17.3489,17.3939,300900.0
2011-10-13 09:40:00,23.2,23.28,23.13,23.2,136300.0,17.3864,17.4464,17.334,17.3864,136300.0
2011-10-13 09:50:00,23.19,23.21,23.0,23.11,167300.0,17.3789,17.3939,17.2365,17.319,167300.0
2011-10-13 10:00:00,23.11,23.21,22.96,22.98,299300.0,17.319,17.3939,17.2066,17.2215,299300.0
2011-10-13 10:10:00,22.99,23.03,22.86,22.86,288900.0,17.229,17.259,17.1316,17.1316,288900.0
2011-10-13 10:20:00,22.87,22.97,22.8,22.93,410300.0,17.1391,17.214,17.0866,17.1841,410300.0
2011-10-13 10:30:00,22.92,23.02,22.9,22.92,226500.0,17.1766,17.2515,17.1616,17.1766,226500.0
2011-10-13 10:40:00,22.93,22.98,22.81,22.83,286600.0,17.1841,17.2215,17.0941,17.1091,286600.0
2011-10-13 10:50:00,22.83,22.85,22.66,22.66,248800.0,17.1091,17.1241,16.9817,16.9817,248800.0
2011-10-13 11:00:00,22.65,22.69,22.59,22.63,401200.0,16.9742,17.0042,16.9293,16.9592,401200.0
2011-10-13 11:10:00,22.63,22.67,22.5,22.52,347900.0,16.9592,16.9892,16.8618,16.8768,347900.0
2011-10-13 11:20:00,22.52,22.68,22.5,22.65,628800.0,16.8768,16.9967,16.8618,16.9742,628800.0
2011-10-13 11:30:00,22.64,22.76,22.64,22.73,100300.0,16.9667,17.0567,16.9667,17.0342,100300.0
2011-10-13 11:40:00,22.75,22.76,22.63,22.69,175300.0,17.0492,17.0567,16.9592,17.0042,175300.0
2011-10-13 11:50:00,22.68,22.72,22.64,22.67,150600.0,16.9967,17.0267,16.9667,16.9892,150600.0
2011-10-13 12:00:00,22.67,22.78,22.67,22.72,147300.0,16.9892,17.0717,16.9892,17.0267,147300.0
2011-10-13 12:10:00,22.71,22.73,22.57,22.62,150400.0,17.0192,17.0342,16.9143,16.9518,150400.0
2011-10-13 12:20:00,22.63,22.67,22.56,22.57,188000.0,16.9592,16.9892,16.9068,16.9143,188000.0
2011-10-13 12:30:00,22.57,22.6,22.51,22.56,120700.0,16.9143,16.9368,16.8693,16.9068,120700.0
2011-10-13 12:40:00,22.55,22.65,22.53,22.63,141400.0,16.8993,16.9742,16.8843,16.9592,141400.0
2011-10-13 12:50:00,22.63,22.69,22.61,22.67,115100.0,16.9592,17.0042,16.9443,16.9892,115100.0
2011-10-13 13:00:00,22.67,22.76,22.61,22.74,135900.0,16.9892,17.0567,16.9443,17.0417,135900.0
2011-10-13 13:10:00,22.75,22.84,22.72,22.74,167400.0,17.0492,17.1166,17.0267,17.0417,167400.0
2011-10-13 13:20:00,22.74,22.92,22.74,22.92,135300.0,17.0417,17.1766,17.0417,17.1766,135300.0
2011-10-13 13:30:00,22.92,22.93,22.85,22.86,86500.0,17.1766,17.1841,17.1241,17.1316,86500.0
2011-10-13 13:40:00,22.86,22.95,22.84,22.94,98900.0,17.1316,17.1991,17.1166,17.1916,98900.0
2011-10-13 13:50:00,22.94,23.0,22.89,22.89,187900.0,17.1916,17.2365,17.1541,17.1541,187900.0
2011-10-13 14:00:00,22.89,22.93,22.86,22.93,124200.0,17.1541,17.1841,17.1316,17.1841,124200.0
2011-10-13 14:10:00,22.93,22.98,22.88,22.97,97200.0,17.1841,17.2215,17.1466,17.214,97200.0
2011-10-13 14:20:00,22.97,23.0,22.88,22.96,234600.0,17.214,17.2365,17.1466,17.2066,234600.0
2011-10-13 14:30:00,22.97,23.06,22.96,23.02,340400.0,17.214,17.2815,17.2066,17.2515,340400.0
2011-10-13 14:40:00,23.03,23.2,22.97,23.18,265600.0,17.259,17.3864,17.214,17.3714,265600.0
2011-10-13 14:50:00,23.18,23.28,23.14,23.2,235600.0,17.3714,17.4464,17.3414,17.3864,235600.0
2011-10-13 15:00:00,23.2,23.37,23.19,23.37,192900.0,17.3864,17.5138,17.3789,17.5138,192900.0
2011-10-13 15:10:00,23.36,23.38,23.19,23.2,507400.0,17.5063,17.5213,17.3789,17.3864,507400.0
2011-10-13 15:20:00,23.2,23.21,23.09,23.1,236700.0,17.3864,17.3939,17.304,17.3115,236700.0
2011-10-13 15:30:00,23.1,23.15,23.02,23.02,237600.0,17.3115,17.3489,17.2515,17.2515,237600.0
2011-10-13 15:40:00,23.03,23.15,23.02,23.1,251700.0,17.259,17.3489,17.2515,17.3115,251700.0
2011-10-13 15:50:00,23.1,23.18,23.09,23.15,462600.0,17.3115,17.3714,17.304,17.3489,462600.0
2011-10-14 09:30:00,23.68,23.99,23.55,23.77,666400.0,17.7461,17.9785,17.6487,17.8136,666400.0
2011-10-14 09:40:00,23.77,23.86,23.62,23.73,327600.0,17.8136,17.881,17.7012,17.7836,327600.0
2011-10-14 09:50:00,23.72,23.76,23.58,23.64,538800.0,17.7761,17.8061,17.6712,17.7162,538800.0
2011-10-14 10:00:00,23.64,23.64,23.5,23.54,699900.0,17.7162,17.7162,17.6112,17.6412,699900.0
2011-10-14 10:10:00,23.54,23.6,23.5,23.55,784100.0,17.6412,17.6862,17.6112,17.6487,784100.0
2011-10-14 10:20:00,23.55,23.64,23.51,23.58,915200.0,17.6487,17.7162,17.6187,17.6712,915200.0
2011-10-14 10:30:00,23.58,23.63,23.41,23.63,772800.0,17.6712,17.7087,17.5438,17.7087,772800.0
2011-10-14 10:40:00,23.61,23.7,23.59,23.66,377700.0,17.6937,17.7611,17.6787,17.7311,377700.0
2011-10-14 10:50:00,23.67,23.7,23.58,23.67,222100.0,17.7386,17.7611,17.6712,17.7386,222100.0
2011-10-14 11:00:00,23.66,23.67,23.5,23.56,209200.0,17.7311,17.7386,17.6112,17.6562,209200.0
2011-10-14 11:10:00,23.56,23.6,23.49,23.5,418200.0,17.6562,17.6862,17.6037,17.6112,418200.0
2011-10-14 11:20:00,23.5,23.51,23.36,23.38,381000.0,17.6112,17.6187,17.5063,17.5213,381000.0
2011-10-14 11:30:00,23.38,23.51,23.38,23.45,139600.0,17.5213,17.6187,17.5213,17.5738,139600.0
2011-10-14 11:40:00,23.45,23.52,23.41,23.42,135500.0,17.5738,17.6262,17.5438,17.5513,135500.0
2011-10-14 11:50:00,23.42,23.5,23.42,23.45,95100.0,17.5513,17.6112,17.5513,17.5738,95100.0
2011-10-14 12:00:00,23.44,23.46,23.36,23.44,107400.0,17.5663,17.5813,17.5063,17.5663,107400.0
2011-10-14 12:10:00,23.45,23.5,23.44,23.48,141400.0,17.5738,17.6112,17.5663,17.5963,141400.0
2011-10-14 12:20:00,23.47,23.5,23.44,23.46,96500.0,17.5888,17.6112,17.5663,17.5813,96500.0
2011-10-14 12:30:00,23.45,23.51,23.43,23.47,140300.0,17.5738,17.6187,17.5588,17.5888,140300.0
2011-10-14 12:40:00,23.47,23.48,23.41,23.42,205500.0,17.5888,17.5963,17.5438,17.5513,205500.0
2011-10-14 12:50:00,23.41,23.62,23.37,23.57,234900.0,17.5438,17.7012,17.5138,17.6637,234900.0
2011-10-14 13:00:00,23.57,23.69,23.57,23.68,294700.0,17.6637,17.7536,17.6637,17.7461,294700.0
2011-10-14 13:10:00,23.68,23.82,23.63,23.75,331000.0,17.7461,17.8511,17.7087,17.7986,331000.0
2011-10-14 13:20:00,23.75,23.79,23.71,23.71,130600.0,17.7986,17.8286,17.7686,17.7686,130600.0
2011-10-14 13:30:00,23.7,23.75,23.65,23.67,122900.0,17.7611,17.7986,17.7237,17.7386,122900.0
2011-10-14 13:40:00,23.67,23.76,23.67,23.75,129000.0,17.7386,17.8061,17.7386,17.7986,129000.0
2011-10-14 13:50:00,23.75,23.86,23.71,23.85,309200.0,17.7986,17.881,17.7686,17.8735,309200.0
2011-10-14 14:00:00,23.85,23.91,23.81,23.87,267900.0,17.8735,17.9185,17.8436,17.8885,267900.0
2011-10-14 14:10:00,23.86,23.9,23.81,23.85,219700.0,17.881,17.911,17.8436,17.8735,219700.0
2011-10-14 14:20:00,23.85,23.86,23.8,23.85,135000.0,17.8735,17.881,17.8361,17.8735,135000.0
2011-10-14 14:30:00,23.86,24.0,23.82,23.97,414300.0,17.881,17.9859,17.8511,17.9635,414300.0
2011-10-14 14:40:00,23.98,24.0,23.91,23.91,167800.0,17.971,17.9859,17.9185,17.9185,167800.0
2011-10-14 14:50:00,23.91,24.05,23.89,24.05,332500.0,17.9185,18.0234,17.9035,18.0234,332500.0
2011-10-14 15:00:00,24.05,24.05,24.0,24.03,286400.0,18.0234,18.0234,17.9859,18.0084,286400.0
2011-10-14 15:10:00,24.03,24.1,24.0,24.1,382200.0,18.0084,18.0609,17.9859,18.0609,382200.0
2011-10-14 15:20:00,24.09,24.14,24.01,24.01,538400.0,18.0534,18.0909,17.9934,17.9934,538400.0
2011-10-14 15:30:00,24.01,24.11,24.01,24.04,436400.0,17.9934,18.0684,17.9934,18.0159,436400.0
2011-10-14 15:40:00,24.04,24.09,23.99,24.01,582400.0,18.0159,18.0534,17.9785,17.9934,582400.0
2011-10-14 15:50:00,24.01,24.16,23.97,24.16,1484400.0,17.9934,18.1059,17.9635,18.1059,1484400.0
2011-10-17 09:30:00,24.17,24.19,23.74,23.76,437100.0,18.1133,18.1283,17.7911,17.8061,437100.0
2011-10-17 09:40:00,23.76,23.94,23.67,23.94,396600.0,17.8061,17.941,17.7386,17.941,396600.0
2011-10-17 09:50:00,23.94,24.07,23.9,23.96,336400.0,17.941,18.0384,17.911,17.956,336400.0
2011-10-17 10:00:00,23.95,23.95,23.7,23.85,275200.0,17.9485,17.9485,17.7611,17.8735,275200.0
2011-10-17 10:10:00,23.85,23.89,23.7,23.72,298300.0,17.8735,17.9035,17.7611,17.7761,298300.0
2011-10-17 10:20:00,23.72,23.76,23.6,23.61,124500.0,17.7761,17.8061,17.6862,17.6937,124500.0
2011-10-17 10:30:00,23.6,23.66,23.57,23.61,239900.0,17.6862,17.7311,17.6637,17.6937,239900.0
2011-10-17 10:40:00,23.61,23.62,23.42,23.44,234800.0,17.6937,17.7012,17.5513,17.5663,234800.0
2011-10-17 10:50:00,23.45,23.48,23.37,23.45,315200.0,17.5738,17.5963,17.5138,17.5738,315200.0
2011-10-17 11:00:00,23.46,23.51,23.4,23.51,163900.0,17.5813,17.6187,17.5363,17.6187,163900.0
2011-10-17 11:10:00,23.52,23.55,23.45,23.45,194400.0,17.6262,17.6487,17.5738,17.5738,194400.0
2011-10-17 11:20:00,23.46,23.49,23.4,23.43,210500.0,17.5813,17.6037,17.5363,17.5588,210500.0
2011-10-17 11:30:00,23.44,23.5,23.41,23.47,169200.0,17.5663,17.6112,17.5438,17.5888,169200.0
2011-10-17 11:40:00,23.46,23.52,23.4,23.43,369800.0,17.5813,17.6262,17.5363,17.5588,369800.0
2011-10-17 11:50:00,23.45,23.5,23.4,23.48,181400.0,17.5738,17.6112,17.5363,17.5963,181400.0
2011-10-17 12:00:00,23.48,23.51,23.42,23.46,105800.0,17.5963,17.6187,17.5513,17.5813,105800.0
2011-10-17 12:10:00,23.45,23.49,23.42,23.46,84800.0,17.5738,17.6037,17.5513,17.5813,84800.0
2011-10-17 12:20:00,23.46,23.46,23.44,23.46,36600.0,17.5813,17.5813,17.5663,17.5813,36600.0
2011-10-17 12:30:00,23.45,23.46,23.41,23.46,98200.0,17.5738,17.5813,17.5438,17.5813,98200.0
2011-10-17 12:40:00,23.46,23.47,23.39,23.4,147800.0,17.5813,17.5888,17.5288,17.5363,147800.0
2011-10-17 12:50:00,23.41,23.44,23.4,23.41,84400.0,17.5438,17.5663,17.5363,17.5438,84400.0
2011-10-17 13:00:00,23.41,23.46,23.38,23.46,135500.0,17.5438,17.5813,17.5213,17.5813,135500.0
2011-10-17 13:10:00,23.46,23.55,23.45,23.55,141900.0,17.5813,17.6487,17.5738,17.6487,141900.0
2011-10-17 13:20:00,23.54,23.58,23.48,23.49,79300.0,17.6412,17.6712,17.5963,17.6037,79300.0
2011-10-17 13:30:00,23.49,23.49,23.35,23.4,136900.0,17.6037,17.6037,17.4988,17.5363,136900.0
2011-10-17 13:40:00,23.41,23.46,23.4,23.42,156400.0,17.5438,17.5813,17.5363,17.5513,156400.0
2011-10-17 13:50:00,23.43,23.49,23.41,23.45,117600.0,17.5588,17.6037,17.5438,17.5738,117600.0
2011-10-17 14:00:00,23.44,23.48,23.37,23.39,117300.0,17.5663,17.5963,17.5138,17.5288,117300.0
2011-10-17 14:10:00,23.38,23.43,23.36,23.39,84600.0,17.5213,17.5588,17.5063,17.5288,84600.0
2011-10-17 14:20:00,23.4,23.41,23.36,23.38,89000.0,17.5363,17.5438,17.5063,17.5213,89000.0
2011-10-17 14:30:00,23.39,23.39,23.2,23.22,173200.0,17.5288,17.5288,17.3864,17.4014,173200.0
2011-10-17 14:40:00,23.21,23.34,23.19,23.32,242100.0,17.3939,17.4913,17.3789,17.4763,242100.0
2011-10-17 14:50:00,23.32,23.37,23.3,23.34,132700.0,17.4763,17.5138,17.4614,17.4913,132700.0
2011-10-17 15:00:00,23.34,23.4,23.34,23.35,190400.0,17.4913,17.5363,17.4913,17.4988,190400.0
2011-10-17 15:10:00,23.34,23.45,23.34,23.36,139700.0,17.4913,17.5738,17.4913,17.5063,139700.0
2011-10-17 15:20:00,23.35,23.35,23.27,23.3,296100.0,17.4988,17.4988,17.4389,17.4614,296100.0
2011-10-17 15:30:00,23.3,23.37,23.23,23.23,256600.0,17.4614,17.5138,17.4089,17.4089,256600.0
2011-10-17 15:40:00,23.23,23.36,23.22,23.32,391900.0,17.4089,17.5063,17.4014,17.4763,391900.0
2011-10-17 15:50:00,23.32,23.36,23.15,23.18,646900.0,17.4763,17.5063,17.3489,17.3714,646900.0
2011-10-18 09:30:00,23.19,23.26,23.1,23.18,384400.0,17.3789,17.4314,17.3115,17.3714,384400.0
2011-10-18 09:40:00,23.17,23.25,22.86,22.86,483900.0,17.3639,17.4239,17.1316,17.1316,483900.0
2011-10-18 09:50:00,22.87,22.97,22.79,22.88,495900.0,17.1391,17.214,17.0792,17.1466,495900.0
2011-10-18 10:00:00,22.88,23.0,22.77,22.98,340000.0,17.1466,17.2365,17.0642,17.2215,340000.0
2011-10-18 10:10:00,22.99,23.08,22.86,22.86,441900.0,17.229,17.2965,17.1316,17.1316,441900.0
2011-10-18 10:20:00,22.87,23.24,22.83,23.24,540600.0,17.1391,17.4164,17.1091,17.4164,540600.0
2011-10-18 10:30:00,23.23,23.3,23.16,23.2,496200.0,17.4089,17.4614,17.3564,17.3864,496200.0
2011-10-18 10:40:00,23.2,23.34,23.17,23.33,254400.0,17.3864,17.4913,17.3639,17.4838,254400.0
2011-10-18 10:50:00,23.33,23.46,23.32,23.35,424200.0,17.4838,17.5813,17.4763,17.4988,424200.0
2011-10-18 11:00:00,23.35,23.35,23.24,23.3,423200.0,17.4988,17.4988,17.4164,17.4614,423200.0
2011-10-18 11:10:00,23.3,23.35,23.19,23.25,119100.0,17.4614,17.4988,17.3789,17.4239,119100.0
2011-10-18 11:20:00,23.25,23.29,23.16,23.21,107500.0,17.4239,17.4539,17.3564,17.3939,107500.0
2011-10-18 11:30:00,23.22,23.31,23.2,23.3,408300.0,17.4014,17.4688,17.3864,17.4614,408300.0
2011-10-18 11:40:00,23.3,23.36,23.27,23.33,210400.0,17.4614,17.5063,17.4389,17.4838,210400.0
2011-10-18 11:50:00,23.34,23.36,23.27,23.33,295200.0,17.4913,17.5063,17.4389,17.4838,295200.0
2011-10-18 12:00:00,23.34,23.4,23.31,23.4,397300.0,17.4913,17.5363,17.4688,17.5363,397300.0
2011-10-18 12:10:00,23.4,23.45,23.37,23.37,357200.0,17.5363,17.5738,17.5138,17.5138,357200.0
2011-10-18 12:20:00,23.36,23.39,23.31,23.38,69100.0,17.5063,17.5288,17.4688,17.5213,69100.0
2011-10-18 12:30:00,23.38,23.46,23.34,23.44,98000.0,17.5213,17.5813,17.4913,17.5663,98000.0
2011-10-18 12:40:00,23.44,23.5,23.43,23.48,348600.0,17.5663,17.6112,17.5588,17.5963,348600.0
2011-10-18 12:50:00,23.48,23.48,23.38,23.39,153400.0,17.5963,17.5963,17.5213,17.5288,153400.0
2011-10-18 13:00:00,23.4,23.41,23.35,23.38,160500.0,17.5363,17.5438,17.4988,17.5213,160500.0
2011-10-18 13:10:00,23.39,23.42,23.36,23.38,137600.0,17.5288,17.5513,17.5063,17.5213,137600.0
2011-10-18 13:20:00,23.38,23.43,23.35,23.42,164400.0,17.5213,17.5588,17.4988,17.5513,164400.0
2011-10-18 13:30:00,23.43,23.5,23.39,23.46,242700.0,17.5588,17.6112,17.5288,17.5813,242700.0
2011-10-18 13:40:00,23.46,23.47,23.35,23.39,111900.0,17.5813,17.5888,17.4988,17.5288,111900.0
2011-10-18 13:50:00,23.4,23.44,23.3,23.33,226000.0,17.5363,17.5663,17.4614,17.4838,226000.0
2011-10-18 14:00:00,23.34,23.44,23.31,23.43,193100.0,17.4913,17.5663,17.4688,17.5588,193100.0
2011-10-18 14:10:00,23.42,23.48,23.37,23.38,219900.0,17.5513,17.5963,17.5138,17.5213,219900.0
2011-10-18 14:20:00,23.39,23.44,23.34,23.37,486400.0,17.5288,17.5663,17.4913,17.5138,486400.0
2011-10-18 14:30:00,23.37,23.44,23.34,23.35,457200.0,17.5138,17.5663,17.4913,17.4988,457200.0
2011-10-18 14:40:00,23.34,23.42,23.31,23.38,129600.0,17.4913,17.5513,17.4688,17.5213,129600.0
2011-10-18 14:50:00,23.39,23.41,23.33,23.36,227300.0,17.5288,17.5438,17.4838,17.5063,227300.0
2011-10-18 15:00:00,23.36,23.64,23.36,23.64,341500.0,17.5063,17.7162,17.5063,17.7162,341500.0
2011-10-18 15:10:00,23.64,23.87,23.64,23.7,567000.0,17.7162,17.8885,17.7162,17.7611,567000.0
2011-10-18 15:20:00,23.71,23.83,23.62,23.62,480900.0,17.7686,17.8585,17.7012,17.7012,480900.0
2011-10-18 15:30:00,23.62,23.62,23.4,23.52,757500.0,17.7012,17.7012,17.5363,17.6262,757500.0
2011-10-18 15:40:00,23.51,23.68,23.5,23.66,427100.0,17.6187,17.7461,17.6112,17.7311,427100.0
2011-10-18 15:50:00,23.67,23.69,23.45,23.54,946500.0,17.7386,17.7536,17.5738,17.6412,946500.0
2011-10-19 09:30:00,23.52,23.55,23.31,23.5,255600.0,17.6262,17.6487,17.4688,17.6112,255600.0
2011-10-19 09:40:00,23.5,23.5,23.25,23.28,170900.0,17.6112,17.6112,17.4239,17.4464,170900.0
2011-10-19 09:50:00,23.28,23.33,23.19,23.26,105000.0,17.4464,17.4838,17.3789,17.4314,105000.0
2011-10-19 10:00:00,23.26,23.3,23.13,23.3,236300.0,17.4314,17.4614,17.334,17.4614,236300.0
2011-10-19 10:10:00,23.3,23.4,23.23,23.39,212100.0,17.4614,17.5363,17.4089,17.5288,212100.0
2011-10-19 10:20:00,23.39,23.55,23.34,23.51,208600.0,17.5288,17.6487,17.4913,17.6187,208600.0
2011-10-19 10:30:00,23.52,23.55,23.42,23.46,210500.0,17.6262,17.6487,17.5513,17.5813,210500.0
2011-10-19 10:40:00,23.46,23.53,23.44,23.5,213600.0,17.5813,17.6337,17.5663,17.6112,213600.0
2011-10-19 10:50:00,23.5,23.55,23.45,23.45,222400.0,17.6112,17.6487,17.5738,17.5738,222400.0
2011-10-19 11:00:00,23.46,23.49,23.36,23.41,113200.0,17.5813,17.6037,17.5063,17.5438,113200.0
2011-10-19 11:10:00,23.41,23.43,23.34,23.38,214600.0,17.5438,17.5588,17.4913,17.5213,214600.0
2011-10-19 11:20:00,23.38,23.4,23.31,23.31,121100.0,17.5213,17.5363,17.4688,17.4688,121100.0
2011-10-19 11:30:00,23.32,23.32,23.25,23.27,270700.0,17.4763,17.4763,17.4239,17.4389,270700.0
2011-10-19 11:40:00,23.27,23.32,23.26,23.26,202700.0,17.4389,17.4763,17.4314,17.4314,202700.0
2011-10-19 11:50:00,23.26,23.33,23.2,23.2,136200.0,17.4314,17.4838,17.3864,17.3864,136200.0
2011-10-19 12:00:00,23.21,23.27,23.2,23.23,159100.0,17.3939,17.4389,17.3864,17.4089,159100.0
2011-10-19 12:10:00,23.22,23.3,23.21,23.25,129900.0,17.4014,17.4614,17.3939,17.4239,129900.0
2011-10-19 12:20:00,23.25,23.34,23.22,23.32,159700.0,17.4239,17.4913,17.4014,17.4763,159700.0
2011-10-19 12:30:00,23.32,23.35,23.22,23.26,103300.0,17.4763,17.4988,17.4014,17.4314,103300.0
2011-10-19 12:40:00,23.26,23.39,23.23,23.36,93100.0,17.4314,17.5288,17.4089,17.5063,93100.0
2011-10-19 12:50:00,23.36,23.4,23.33,23.33,160300.0,17.5063,17.5363,17.4838,17.4838,160300.0
2011-10-19 13:00:00,23.32,23.4,23.32,23.4,82000.0,17.4763,17.5363,17.4763,17.5363,82000.0
2011-10-19 13:10:00,23.39,23.4,23.34,23.35,89700.0,17.5288,17.5363,17.4913,17.4988,89700.0
2011-10-19 13:20:00,23.35,23.39,23.34,23.34,50300.0,17.4988,17.5288,17.4913,17.4913,50300.0
2011-10-19 13:30:00,23.33,23.35,23.24,23.24,71800.0,17.4838,17.4988,17.4164,17.4164,71800.0
2011-10-19 13:40:00,23.23,23.27,23.18,23.21,86900.0,17.4089,17.4389,17.3714,17.3939,86900.0
2011-10-19 13:50:00,23.21,23.26,23.2,23.23,121700.0,17.3939,17.4314,17.3864,17.4089,121700.0
2011-10-19 14:00:00,23.23,23.29,23.09,23.09,281100.0,17.4089,17.4539,17.304,17.304,281100.0
2011-10-19 14:10:00,23.09,23.14,23.05,23.07,211800.0,17.304,17.3414,17.274,17.289,211800.0
2011-10-19 14:20:00,23.07,23.09,23.01,23.02,198100.0,17.289,17.304,17.244,17.2515,198100.0
2011-10-19 14:30:00,23.02,23.13,23.0,23.12,163300.0,17.2515,17.334,17.2365,17.3265,163300.0
2011-10-19 14:40:00,23.12,23.22,23.07,23.2,179100.0,17.3265,17.4014,17.289,17.3864,179100.0
2011-10-19 14:50:00,23.19,23.19,23.02,23.04,177500.0,17.3789,17.3789,17.2515,17.2665,177500.0
2011-10-19 15:00:00,23.03,23.09,22.97,23.06,246900.0,17.259,17.304,17.214,17.2815,246900.0
2011-10-19 15:10:00,23.05,23.15,23.02,23.12,189600.0,17.274,17.3489,17.2515,17.3265,189600.0
2011-10-19 15:20:00,23.11,23.16,23.05,23.07,194300.0,17.319,17.3564,17.274,17.289,194300.0
2011-10-19 15:30:00,23.06,23.16,23.03,23.06,269200.0,17.2815,17.3564,17.259,17.2815,269200.0
2011-10-19 15:40:00,23.06,23.14,22.96,23.1,454900.0,17.2815,17.3414,17.2066,17.3115,454900.0
2011-10-19 15:50:00,23.1,23.11,23.02,23.08,540200.0,17.3115,17.319,17.2515,17.2965,540200.0
2011-10-20 09:30:00,23.02,23.18,22.85,23.01,231400.0,17.2515,17.3714,17.1241,17.244,231400.0
2011-10-20 09:40:00,23.0,23.18,22.88,23.1,237000.0,17.2365,17.3714,17.1466,17.3115,237000.0
2011-10-20 09:50:00,23.1,23.14,22.95,22.99,201300.0,17.3115,17.3414,17.1991,17.229,201300.0
2011-10-20 10:00:00,22.99,23.17,22.93,22.98,311200.0,17.229,17.3639,17.1841,17.2215,311200.0
2011-10-20 10:10:00,22.98,23.17,22.97,23.15,356100.0,17.2215,17.3639,17.214,17.3489,356100.0
2011-10-20 10:20:00,23.15,23.17,23.0,23.04,138200.0,17.3489,17.3639,17.2365,17.2665,138200.0
2011-10-20 10:30:00,23.03,23.09,23.0,23.07,126600.0,17.259,17.304,17.2365,17.289,126600.0
2011-10-20 10:40:00,23.07,23.08,22.92,22.93,160800.0,17.289,17.2965,17.1766,17.1841,160800.0
2011-10-20 10:50:00,22.92,22.97,22.8,22.84,188900.0,17.1766,17.214,17.0866,17.1166,188900.0
2011-10-20 11:00:00,22.83,22.84,22.71,22.79,369600.0,17.1091,17.1166,17.0192,17.0792,369600.0
2011-10-20 11:10:00,22.78,22.8,22.63,22.64,225100.0,17.0717,17.0866,16.9592,16.9667,225100.0
2011-10-20 11:20:00,22.64,22.73,22.63,22.7,263500.0,16.9667,17.0342,16.9592,17.0117,263500.0
2011-10-20 11:30:00,22.71,22.85,22.67,22.84,104600.0,17.0192,17.1241,16.9892,17.1166,104600.0
2011-10-20 11:40:00,22.83,22.83,22.72,22.76,68700.0,17.1091,17.1091,17.0267,17.0567,68700.0
2011-10-20 11:50:00,22.76,22.76,22.62,22.72,127500.0,17.0567,17.0567,16.9518,17.0267,127500.0
2011-10-20 12:00:00,22.72,22.73,22.53,22.54,142600.0,17.0267,17.0342,16.8843,16.8918,142600.0
2011-10-20 12:10:00,22.53,22.58,22.51,22.52,252200.0,16.8843,16.9218,16.8693,16.8768,252200.0
2011-10-20 12:20:00,22.52,22.6,22.52,22.6,155300.0,16.8768,16.9368,16.8768,16.9368,155300.0
2011-10-20 12:30:00,22.59,22.65,22.58,22.62,173000.0,16.9293,16.9742,16.9218,16.9518,173000.0
2011-10-20 12:40:00,22.63,22.63,22.53,22.54,101200.0,16.9592,16.9592,16.8843,16.8918,101200.0
2011-10-20 12:50:00,22.55,22.66,22.51,22.64,176500.0,16.8993,16.9817,16.8693,16.9667,176500.0
2011-10-20 13:00:00,22.64,22.75,22.63,22.72,238400.0,16.9667,17.0492,16.9592,17.0267,238400.0
2011-10-20 13:10:00,22.72,22.8,22.67,22.79,357000.0,17.0267,17.0866,16.9892,17.0792,357000.0
2011-10-20 13:20:00,22.8,22.95,22.8,22.86,528100.0,17.0866,17.1991,17.0866,17.1316,528100.0
2011-10-20 13:30:00,22.86,22.92,22.8,22.83,218800.0,17.1316,17.1766,17.0866,17.1091,218800.0
2011-10-20 13:40:00,22.83,22.93,22.76,22.91,176600.0,17.1091,17.1841,17.0567,17.1691,176600.0
2011-10-20 13:50:00,22.92,22.95,22.79,22.79,158100.0,17.1766,17.1991,17.0792,17.0792,158100.0
2011-10-20 14:00:00,22.79,22.83,22.7,22.7,197100.0,17.0792,17.1091,17.0117,17.0117,197100.0
2011-10-20 14:10:00,22.71,22.71,22.63,22.67,170400.0,17.0192,17.0192,16.9592,16.9892,170400.0
2011-10-20 14:20:00,22.66,22.78,22.65,22.76,163200.0,16.9817,17.0717,16.9742,17.0567,163200.0
2011-10-20 14:30:00,22.75,23.0,22.75,22.99,357700.0,17.0492,17.2365,17.0492,17.229,357700.0
2011-10-20 14:40:00,23.0,23.02,22.91,22.96,378600.0,17.2365,17.2515,17.1691,17.2066,378600.0
2011-10-20 14:50:00,22.96,23.1,22.93,23.06,218000.0,17.2066,17.3115,17.1841,17.2815,218000.0
2011-10-20 15:00:00,23.06,23.07,22.95,22.97,401500.0,17.2815,17.289,17.1991,17.214,401500.0
2011-10-20 15:10:00,22.97,22.97,22.85,22.92,272400.0,17.214,17.214,17.1241,17.1766,272400.0
2011-10-20 15:20:00,22.92,22.94,22.78,22.85,246800.0,17.1766,17.1916,17.0717,17.1241,246800.0
2011-10-20 15:30:00,22.84,22.96,22.82,22.88,275400.0,17.1166,17.2066,17.1016,17.1466,275400.0
2011-10-20 15:40:00,22.89,22.97,22.89,22.96,328000.0,17.1541,17.214,17.1541,17.2066,328000.0
2011-10-20 15:50:00,22.96,22.98,22.92,22.95,431800.0,17.2066,17.2215,17.1766,17.1991,431800.0
2011-10-21 09:30:00,23.4,23.46,23.2,23.34,381400.0,17.5363,17.5813,17.3864,17.4913,381400.0
2011-10-21 09:40:00,23.34,23.5,23.34,23.47,440900.0,17.4913,17.6112,17.4913,17.5888,440900.0
2011-10-21 09:50:00,23.47,23.74,23.46,23.73,373900.0,17.5888,17.7911,17.5813,17.7836,373900.0
2011-10-21 10:00:00,23.74,23.79,23.7,23.75,441000.0,17.7911,17.8286,17.7611,17.7986,441000.0
2011-10-21 10:10:00,23.76,23.96,23.76,23.92,384800.0,17.8061,17.956,17.8061,17.926,384800.0
2011-10-21 10:20:00,23.92,23.99,23.89,23.94,452600.0,17.926,17.9785,17.9035,17.941,452600.0
2011-10-21 10:30:00,23.95,23.98,23.88,23.92,259400.0,17.9485,17.971,17.896,17.926,259400.0
2011-10-21 10:40:00,23.91,23.94,23.87,23.93,313400.0,17.9185,17.941,17.8885,17.9335,313400.0
2011-10-21 10:50:00,23.93,23.93,23.78,23.89,266800.0,17.9335,17.9335,17.8211,17.9035,266800.0
2011-10-21 11:00:00,23.89,23.92,23.76,23.76,216400.0,17.9035,17.926,17.8061,17.8061,216400.0
2011-10-21 11:10:00,23.76,23.91,23.75,23.86,192800.0,17.8061,17.9185,17.7986,17.881,192800.0
2011-10-21 11:20:00,23.86,23.93,23.86,23.89,195200.0,17.881,17.9335,17.881,17.9035,195200.0
2011-10-21 11:30:00,23.89,23.96,23.88,23.93,200000.0,17.9035,17.956,17.896,17.9335,200000.0
2011-10-21 11:40:00,23.92,24.0,23.91,23.97,251300.0,17.926,17.9859,17.9185,17.9635,251300.0
2011-10-21 11:50:00,23.98,23.99,23.93,23.95,158700.0,17.971,17.9785,17.9335,17.9485,158700.0
2011-10-21 12:00:00,23.95,23.96,23.85,23.86,127700.0,17.9485,17.956,17.8735,17.881,127700.0
2011-10-21 12:10:00,23.86,23.94,23.86,23.87,80600.0,17.881,17.941,17.881,17.8885,80600.0
2011-10-21 12:20:00,23.87,23.93,23.85,23.91,77300.0,17.8885,17.9335,17.8735,17.9185,77300.0
2011-10-21 12:30:00,23.91,23.94,23.87,23.89,139400.0,17.9185,17.941,17.8885,17.9035,139400.0
2011-10-21 12:40:00,23.89,23.93,23.89,23.91,125800.0,17.9035,17.9335,17.9035,17.9185,125800.0
2011-10-21 12:50:00,23.92,23.93,23.87,23.87,265400.0,17.926,17.9335,17.8885,17.8885,265400.0
2011-10-21 13:00:00,23.86,23.87,23.75,23.77,305000.0,17.881,17.8885,17.7986,17.8136,305000.0
2011-10-21 13:10:00,23.77,23.78,23.67,23.78,215200.0,17.8136,17.8211,17.7386,17.8211,215200.0
2011-10-21 13:20:00,23.78,23.82,23.71,23.71,175200.0,17.8211,17.8511,17.7686,17.7686,175200.0
2011-10-21 13:30:00,23.71,23.8,23.69,23.79,118400.0,17.7686,17.8361,17.7536,17.8286,118400.0
2011-10-21 13:40:00,23.79,23.82,23.63,23.63,335500.0,17.8286,17.8511,17.7087,17.7087,335500.0
2011-10-21 13:50:00,23.63,23.77,23.61,23.63,440900.0,17.7087,17.8136,17.6937,17.7087,440900.0
2011-10-21 14:00:00,23.64,23.76,23.62,23.75,208600.0,17.7162,17.8061,17.7012,17.7986,208600.0
2011-10-21 14:10:00,23.75,23.8,23.7,23.76,142200.0,17.7986,17.8361,17.7611,17.8061,142200.0
2011-10-21 14:20:00,23.76,23.85,23.76,23.81,103500.0,17.8061,17.8735,17.8061,17.8436,103500.0
2011-10-21 14:30:00,23.81,23.92,23.8,23.92,234800.0,17.8436,17.926,17.8361,17.926,234800.0
2011-10-21 14:40:00,23.92,24.0,23.91,24.0,350300.0,17.926,17.9859,17.9185,17.9859,350300.0
2011-10-21 14:50:00,24.0,24.19,23.99,24.18,631500.0,17.9859,18.1283,17.9785,18.1208,631500.0
2011-10-21 15:00:00,24.19,24.25,24.11,24.12,388600.0,18.1283,18.1733,18.0684,18.0759,388600.0
2011-10-21 15:10:00,24.13,24.14,24.05,24.12,304700.0,18.0834,18.0909,18.0234,18.0759,304700.0
2011-10-21 15:20:00,24.11,24.21,24.11,24.21,345400.0,18.0684,18.1433,18.0684,18.1433,345400.0
2011-10-21 15:30:00,24.2,24.21,24.14,24.18,549300.0,18.1358,18.1433,18.0909,18.1208,549300.0
2011-10-21 15:40:00,24.18,24.3,24.16,24.29,775400.0,18.1208,18.2108,18.1059,18.2033,775400.0
2011-10-21 15:50:00,24.3,24.38,24.28,24.36,846700.0,18.2108,18.2707,18.1958,18.2557,846700.0
2011-10-24 09:30:00,24.3,24.72,24.25,24.58,631300.0,18.2108,18.5255,18.1733,18.4206,631300.0
2011-10-24 09:40:00,24.58,24.72,24.55,24.68,428300.0,18.4206,18.5255,18.3981,18.4955,428300.0
2011-10-24 09:50:00,24.68,24.77,24.68,24.73,472600.0,18.4955,18.563,18.4955,18.533,472600.0
2011-10-24 10:00:00,24.73,24.88,24.72,24.86,363700.0,18.533,18.6454,18.5255,18.6304,363700.0
2011-10-24 10:10:00,24.86,24.9,24.82,24.89,251800.0,18.6304,18.6604,18.6005,18.6529,251800.0
2011-10-24 10:20:00,24.89,24.94,24.85,24.9,490500.0,18.6529,18.6904,18.6229,18.6604,490500.0
2011-10-24 10:30:00,24.89,24.93,24.81,24.89,377200.0,18.6529,18.6829,18.593,18.6529,377200.0
2011-10-24 10:40:00,24.89,24.96,24.85,24.85,397100.0,18.6529,18.7054,18.6229,18.6229,397100.0
2011-10-24 10:50:00,24.85,24.89,24.77,24.8,374400.0,18.6229,18.6529,18.563,18.5855,374400.0
2011-10-24 11:00:00,24.79,24.9,24.75,24.9,224800.0,18.578,18.6604,18.548,18.6604,224800.0
2011-10-24 11:10:00,24.9,24.9,24.82,24.87,178800.0,18.6604,18.6604,18.6005,18.6379,178800.0
2011-10-24 11:20:00,24.87,24.92,24.86,24.91,247800.0,18.6379,18.6754,18.6304,18.6679,247800.0
2011-10-24 11:30:00,24.91,24.94,24.86,24.94,322800.0,18.6679,18.6904,18.6304,18.6904,322800.0
2011-10-24 11:40:00,24.92,24.96,24.87,24.89,295400.0,18.6754,18.7054,18.6379,18.6529,295400.0
2011-10-24 11:50:00,24.89,24.94,24.83,24.94,377800.0,18.6529,18.6904,18.608,18.6904,377800.0
2011-10-24 12:00:00,24.94,24.94,24.87,24.88,132000.0,18.6904,18.6904,18.6379,18.6454,132000.0
2011-10-24 12:10:00,24.88,24.95,24.88,24.9,312600.0,18.6454,18.6979,18.6454,18.6604,312600.0
2011-10-24 12:20:00,24.9,24.92,24.84,24.86,367000.0,18.6604,18.6754,18.6155,18.6304,367000.0
2011-10-24 12:30:00,24.87,24.87,24.75,24.75,246700.0,18.6379,18.6379,18.548,18.548,246700.0
2011-10-24 12:40:00,24.75,24.87,24.75,24.86,224500.0,18.548,18.6379,18.548,18.6304,224500.0
2011-10-24 12:50:00,24.86,24.98,24.86,24.98,281700.0,18.6304,18.7204,18.6304,18.7204,281700.0
2011-10-24 13:00:00,24.97,25.0,24.94,24.96,399200.0,18.7129,18.7354,18.6904,18.7054,399200.0
2011-10-24 13:10:00,24.96,25.02,24.95,24.99,209800.0,18.7054,18.7503,18.6979,18.7279,209800.0
2011-10-24 13:20:00,24.99,25.06,24.99,25.0,184100.0,18.7279,18.7803,18.7279,18.7354,184100.0
2011-10-24 13:30:00,25.01,25.08,24.99,25.07,267100.0,18.7429,18.7953,18.7279,18.7878,267100.0
2011-10-24 13:40:00,25.08,25.14,25.04,25.14,200100.0,18.7953,18.8403,18.7653,18.8403,200100.0
2011-10-24 13:50:00,25.13,25.14,25.06,25.06,222400.0,18.8328,18.8403,18.7803,18.7803,222400.0
2011-10-24 14:00:00,25.06,25.1,25.03,25.07,254100.0,18.7803,18.8103,18.7578,18.7878,254100.0
2011-10-24 14:10:00,25.07,25.11,25.04,25.04,244100.0,18.7878,18.8178,18.7653,18.7653,244100.0
2011-10-24 14:20:00,25.04,25.05,24.93,24.93,555000.0,18.7653,18.7728,18.6829,18.6829,555000.0
2011-10-24 14:30:00,24.94,25.0,24.93,24.98,227600.0,18.6904,18.7354,18.6829,18.7204,227600.0
2011-10-24 14:40:00,24.98,25.06,24.95,25.04,286000.0,18.7204,18.7803,18.6979,18.7653,286000.0
2011-10-24 14:50:00,25.04,25.18,25.04,25.18,243500.0,18.7653,18.8703,18.7653,18.8703,243500.0
2011-10-24 15:00:00,25.17,25.24,25.12,25.15,414600.0,18.8628,18.9152,18.8253,18.8478,414600.0
2011-10-24 15:10:00,25.15,25.17,25.06,25.09,280500.0,18.8478,18.8628,18.7803,18.8028,280500.0
2011-10-24 15:20:00,25.09,25.1,25.01,25.05,274200.0,18.8028,18.8103,18.7429,18.7728,274200.0
2011-10-24 15:30:00,25.05,25.07,24.83,24.85,420100.0,18.7728,18.7878,18.608,18.6229,420100.0
2011-10-24 15:40:00,24.84,24.94,24.83,24.89,447300.0,18.6155,18.6904,18.608,18.6529,447300.0
2011-10-24 15:50:00,24.89,24.99,24.86,24.98,804000.0,18.6529,18.7279,18.6304,18.7204,804000.0
2011-10-25 09:30:00,24.86,24.95,24.16,24.33,664000.0,18.6304,18.6979,18.1059,18.2333,664000.0
2011-10-25 09:40:00,24.33,24.78,24.25,24.56,752500.0,18.2333,18.5705,18.1733,18.4056,752500.0
2011-10-25 09:50:00,24.58,24.8,24.55,24.76,225000.0,18.4206,18.5855,18.3981,18.5555,225000.0
2011-10-25 10:00:00,24.76,24.83,24.67,24.73,869900.0,18.5555,18.608,18.4881,18.533,869900.0
2011-10-25 10:10:00,24.73,24.84,24.7,24.84,394900.0,18.533,18.6155,18.5105,18.6155,394900.0
2011-10-25 10:20:00,24.84,25.0,24.83,24.95,348500.0,18.6155,18.7354,18.608,18.6979,348500.0
2011-10-25 10:30:00,24.95,25.1,24.94,25.06,287400.0,18.6979,18.8103,18.6904,18.7803,287400.0
2011-10-25 10:40:00,25.07,25.19,25.04,25.1,368800.0,18.7878,18.8777,18.7653,18.8103,368800.0
2011-10-25 10:50:00,25.11,25.12,24.91,24.97,227800.0,18.8178,18.8253,18.6679,18.7129,227800.0
2011-10-25 11:00:00,24.97,25.0,24.85,24.92,196200.0,18.7129,18.7354,18.6229,18.6754,196200.0
2011-10-25 11:10:00,24.92,24.92,24.77,24.81,146000.0,18.6754,18.6754,18.563,18.593,146000.0
2011-10-25 11:20:00,24.8,24.83,24.73,24.8,154900.0,18.5855,18.608,18.533,18.5855,154900.0
2011-10-25 11:30:00,24.81,24.86,24.75,24.83,127000.0,18.593,18.6304,18.548,18.608,127000.0
2011-10-25 11:40:00,24.84,24.88,24.8,24.87,69400.0,18.6155,18.6454,18.5855,18.6379,69400.0
2011-10-25 11:50:00,24.87,24.96,24.86,24.94,147500.0,18.6379,18.7054,18.6304,18.6904,147500.0
2011-10-25 12:00:00,24.93,25.02,24.91,24.99,208800.0,18.6829,18.7503,18.6679,18.7279,208800.0
2011-10-25 12:10:00,24.99,25.09,24.99,25.03,212000.0,18.7279,18.8028,18.7279,18.7578,212000.0
2011-10-25 12:20:00,25.03,25.07,24.99,25.02,165900.0,18.7578,18.7878,18.7279,18.7503,165900.0
2011-10-25 12:30:00,25.02,25.03,24.98,24.99,104800.0,18.7503,18.7578,18.7204,18.7279,104800.0
2011-10-25 12:40:00,24.99,25.0,24.95,24.96,136500.0,18.7279,18.7354,18.6979,18.7054,136500.0
2011-10-25 12:50:00,24.96,25.0,24.92,24.92,142200.0,18.7054,18.7354,18.6754,18.6754,142200.0
2011-10-25 13:00:00,24.92,25.04,24.91,25.0,137000.0,18.6754,18.7653,18.6679,18.7354,137000.0
2011-10-25 13:10:00,24.99,25.01,24.88,24.95,74600.0,18.7279,18.7429,18.6454,18.6979,74600.0
2011-10-25 13:20:00,24.95,25.0,24.9,24.9,111000.0,18.6979,18.7354,18.6604,18.6604,111000.0
2011-10-25 13:30:00,24.9,24.98,24.87,24.97,187500.0,18.6604,18.7204,18.6379,18.7129,187500.0
2011-10-25 13:40:00,24.97,25.07,24.97,25.05,222200.0,18.7129,18.7878,18.7129,18.7728,222200.0
2011-10-25 13:50:00,25.04,25.1,25.02,25.04,104700.0,18.7653,18.8103,18.7503,18.7653,104700.0
2011-10-25 14:00:00,25.04,25.04,24.93,25.0,153500.0,18.7653,18.7653,18.6829,18.7354,153500.0
2011-10-25 14:10:00,25.0,25.02,24.92,24.94,302100.0,18.7354,18.7503,18.6754,18.6904,302100.0
2011-10-25 14:20:00,24.95,24.95,24.87,24.93,292600.0,18.6979,18.6979,18.6379,18.6829,292600.0
2011-10-25 14:30:00,24.93,24.93,24.88,24.89,185500.0,18.6829,18.6829,18.6454,18.6529,185500.0
2011-10-25 14:40:00,24.88,25.0,24.87,24.96,194200.0,18.6454,18.7354,18.6379,18.7054,194200.0
2011-10-25 14:50:00,24.95,24.98,24.92,24.97,278100.0,18.6979,18.7204,18.6754,18.7129,278100.0
2011-10-25 15:00:00,24.97,25.05,24.96,24.98,306400.0,18.7129,18.7728,18.7054,18.7204,306400.0
2011-10-25 15:10:00,24.98,25.02,24.93,24.95,218600.0,18.7204,18.7503,18.6829,18.6979,218600.0
2011-10-25 15:20:00,24.94,25.0,24.92,24.97,202800.0,18.6904,18.7354,18.6754,18.7129,202800.0
2011-10-25 15:30:00,24.97,25.02,24.94,24.99,358200.0,18.7129,18.7503,18.6904,18.7279,358200.0
2011-10-25 15:40:00,24.98,25.03,24.91,24.92,358000.0,18.7204,18.7578,18.6679,18.6754,358000.0
2011-10-25 15:50:00,24.92,24.93,24.84,24.87,613900.0,18.6754,18.6829,18.6155,18.6379,613900.0
2011-10-26 09:30:00,25.02,25.27,24.87,25.21,623500.0,18.7503,18.9377,18.6379,18.8927,623500.0
2011-10-26 09:40:00,25.2,25.28,25.1,25.11,535300.0,18.8852,18.9452,18.8103,18.8178,535300.0
2011-10-26 09:50:00,25.11,25.22,25.0,25.06,983900.0,18.8178,18.9002,18.7354,18.7803,983900.0
2011-10-26 10:00:00,25.08,25.09,24.99,25.01,549700.0,18.7953,18.8028,18.7279,18.7429,549700.0
2011-10-26 10:10:00,25.01,25.03,24.86,24.91,1081600.0,18.7429,18.7578,18.6304,18.6679,1081600.0
2011-10-26 10:20:00,24.91,25.06,24.81,25.06,632600.0,18.6679,18.7803,18.593,18.7803,632600.0
2011-10-26 10:30:00,25.06,25.17,24.97,25.11,527800.0,18.7803,18.8628,18.7129,18.8178,527800.0
2011-10-26 10:40:00,25.11,25.12,24.82,24.82,530300.0,18.8178,18.8253,18.6005,18.6005,530300.0
2011-10-26 10:50:00,24.82,24.89,24.79,24.82,582500.0,18.6005,18.6529,18.578,18.6005,582500.0
2011-10-26 11:00:00,24.82,24.83,24.7,24.73,953500.0,18.6005,18.608,18.5105,18.533,953500.0
2011-10-26 11:10:00,24.74,24.83,24.69,24.82,355800.0,18.5405,18.608,18.503,18.6005,355800.0
2011-10-26 11:20:00,24.83,24.88,24.76,24.84,275900.0,18.608,18.6454,18.5555,18.6155,275900.0
2011-10-26 11:30:00,24.83,24.92,24.8,24.82,217900.0,18.608,18.6754,18.5855,18.6005,217900.0
2011-10-26 11:40:00,24.82,24.91,24.8,24.9,221700.0,18.6005,18.6679,18.5855,18.6604,221700.0
2011-10-26 11:50:00,24.91,24.98,24.9,24.96,247600.0,18.6679,18.7204,18.6604,18.7054,247600.0
2011-10-26 12:00:00,24.96,25.06,24.95,25.02,309200.0,18.7054,18.7803,18.6979,18.7503,309200.0
2011-10-26 12:10:00,25.02,25.05,24.91,24.97,265100.0,18.7503,18.7728,18.6679,18.7129,265100.0
2011-10-26 12:20:00,24.96,25.0,24.88,24.91,174200.0,18.7054,18.7354,18.6454,18.6679,174200.0
2011-10-26 12:30:00,24.91,24.95,24.87,24.93,118000.0,18.6679,18.6979,18.6379,18.6829,118000.0
2011-10-26 12:40:00,24.94,24.96,24.9,24.94,190600.0,18.6904,18.7054,18.6604,18.6904,190600.0
2011-10-26 12:50:00,24.94,24.95,24.76,24.8,150900.0,18.6904,18.6979,18.5555,18.5855,150900.0
2011-10-26 13:00:00,24.8,24.81,24.74,24.75,314900.0,18.5855,18.593,18.5405,18.548,314900.0
2011-10-26 13:10:00,24.74,24.83,24.74,24.81,319700.0,18.5405,18.608,18.5405,18.593,319700.0
2011-10-26 13:20:00,24.81,24.87,24.8,24.86,220700.0,18.593,18.6379,18.5855,18.6304,220700.0
2011-10-26 13:30:00,24.85,25.02,24.85,25.01,303900.0,18.6229,18.7503,18.6229,18.7429,303900.0
2011-10-26 13:40:00,25.01,25.06,24.95,25.02,277200.0,18.7429,18.7803,18.6979,18.7503,277200.0
2011-10-26 13:50:00,25.03,25.06,24.95,25.03,462300.0,18.7578,18.7803,18.6979,18.7578,462300.0
2011-10-26 14:00:00,25.04,25.12,25.0,25.09,363200.0,18.7653,18.8253,18.7354,18.8028,363200.0
2011-10-26 14:10:00,25.08,25.14,24.96,24.96,325500.0,18.7953,18.8403,18.7054,18.7054,325500.0
2011-10-26 14:20:00,24.96,25.02,24.94,24.96,248800.0,18.7054,18.7503,18.6904,18.7054,248800.0
2011-10-26 14:30:00,24.96,25.13,24.94,25.12,276000.0,18.7054,18.8328,18.6904,18.8253,276000.0
2011-10-26 14:40:00,25.11,25.14,25.03,25.1,209000.0,18.8178,18.8403,18.7578,18.8103,209000.0
2011-10-26 14:50:00,25.1,25.11,25.01,25.05,222400.0,18.8103,18.8178,18.7429,18.7728,222400.0
2011-10-26 15:00:00,25.05,25.1,25.03,25.04,183700.0,18.7728,18.8103,18.7578,18.7653,183700.0
2011-10-26 15:10:00,25.05,25.14,25.01,25.05,210800.0,18.7728,18.8403,18.7429,18.7728,210800.0
2011-10-26 15:20:00,25.06,25.13,25.03,25.11,208600.0,18.7803,18.8328,18.7578,18.8178,208600.0
2011-10-26 15:30:00,25.12,25.22,25.09,25.2,475600.0,18.8253,18.9002,18.8028,18.8852,475600.0
2011-10-26 15:40:00,25.2,25.21,25.0,25.0,588500.0,18.8852,18.8927,18.7354,18.7354,588500.0
2011-10-26 15:50:00,25.0,25.07,24.97,24.99,1068000.0,18.7354,18.7878,18.7129,18.7279,1068000.0
2011-10-27 09:30:00,25.79,26.42,25.78,26.31,1217300.0,19.3274,19.7995,19.3199,19.7171,1217300.0
2011-10-27 09:40:00,26.31,26.31,26.08,26.08,563600.0,19.7171,19.7171,19.5447,19.5447,563600.0
2011-10-27 09:50:00,26.08,26.12,25.76,25.76,615000.0,19.5447,19.5747,19.3049,19.3049,615000.0
2011-10-27 10:00:00,25.76,25.79,25.55,25.65,590000.0,19.3049,19.3274,19.1475,19.2225,590000.0
2011-10-27 10:10:00,25.64,25.65,25.54,25.57,720600.0,19.215,19.2225,19.14,19.1625,720600.0
2011-10-27 10:20:00,25.57,25.57,25.37,25.41,299400.0,19.1625,19.1625,19.0126,19.0426,299400.0
2011-10-27 10:30:00,25.41,25.44,25.2,25.31,576000.0,19.0426,19.0651,18.8852,18.9677,576000.0
2011-10-27 10:40:00,25.3,25.41,25.22,25.4,276900.0,18.9602,19.0426,18.9002,19.0351,276900.0
2011-10-27 10:50:00,25.4,25.48,25.38,25.38,163500.0,19.0351,19.0951,19.0201,19.0201,163500.0
2011-10-27 11:00:00,25.39,25.53,25.35,25.51,312400.0,19.0276,19.1325,18.9977,19.1176,312400.0
2011-10-27 11:10:00,25.51,25.66,25.5,25.59,643300.0,19.1176,19.23,19.1101,19.1775,643300.0
2011-10-27 11:20:00,25.58,25.61,25.57,25.6,510500.0,19.17,19.1925,19.1625,19.185,510500.0
2011-10-27 11:30:00,25.6,25.64,25.59,25.62,341700.0,19.185,19.215,19.1775,19.2,341700.0
2011-10-27 11:40:00,25.62,25.7,25.62,25.7,205800.0,19.2,19.26,19.2,19.26,205800.0
2011-10-27 11:50:00,25.7,25.75,25.69,25.74,193100.0,19.26,19.2974,19.2525,19.2899,193100.0
2011-10-27 12:00:00,25.74,25.78,25.68,25.77,264400.0,19.2899,19.3199,19.245,19.3124,264400.0
2011-10-27 12:10:00,25.77,25.87,25.77,25.85,408900.0,19.3124,19.3874,19.3124,19.3724,408900.0
2011-10-27 12:20:00,25.85,25.86,25.81,25.83,239900.0,19.3724,19.3799,19.3424,19.3574,239900.0
2011-10-27 12:30:00,25.83,25.89,25.83,25.87,515900.0,19.3574,19.4023,19.3574,19.3874,515900.0
2011-10-27 12:40:00,25.87,25.89,25.85,25.86,300000.0,19.3874,19.4023,19.3724,19.3799,300000.0
2011-10-27 12:50:00,25.85,25.87,25.83,25.84,246900.0,19.3724,19.3874,19.3574,19.3649,246900.0
2011-10-27 13:00:00,25.83,25.94,25.82,25.88,318800.0,19.3574,19.4398,19.3499,19.3948,318800.0
2011-10-27 13:10:00,25.88,25.99,25.88,25.97,442600.0,19.3948,19.4773,19.3948,19.4623,442600.0
2011-10-27 13:20:00,25.97,26.01,25.92,25.99,377600.0,19.4623,19.4923,19.4248,19.4773,377600.0
2011-10-27 13:30:00,26.0,26.09,25.98,26.08,268600.0,19.4848,19.5522,19.4698,19.5447,268600.0
2011-10-27 13:40:00,26.08,26.23,26.08,26.22,594500.0,19.5447,19.6571,19.5447,19.6496,594500.0
2011-10-27 13:50:00,26.23,26.45,26.23,26.41,588000.0,19.6571,19.822,19.6571,19.792,588000.0
2011-10-27 14:00:00,26.41,26.47,26.32,26.33,345900.0,19.792,19.837,19.7246,19.7321,345900.0
2011-10-27 14:10:00,26.32,26.34,26.17,26.31,667200.0,19.7246,19.7396,19.6122,19.7171,667200.0
2011-10-27 14:20:00,26.31,26.37,26.3,26.36,267900.0,19.7171,19.7621,19.7096,19.7546,267900.0
2011-10-27 14:30:00,26.36,26.37,26.3,26.34,248100.0,19.7546,19.7621,19.7096,19.7396,248100.0
2011-10-27 14:40:00,26.34,26.35,26.25,26.25,263100.0,19.7396,19.7471,19.6721,19.6721,263100.0
2011-10-27 14:50:00,26.25,26.28,26.21,26.25,170700.0,19.6721,19.6946,19.6422,19.6721,170700.0
2011-10-27 15:00:00,26.25,26.29,26.22,26.24,159800.0,19.6721,19.7021,19.6496,19.6646,159800.0
2011-10-27 15:10:00,26.24,26.25,26.23,26.25,146300.0,19.6646,19.6721,19.6571,19.6721,146300.0
2011-10-27 15:20:00,26.24,26.3,26.24,26.28,297900.0,19.6646,19.7096,19.6646,19.6946,297900.0
2011-10-27 15:30:00,26.28,26.42,26.27,26.35,747200.0,19.6946,19.7995,19.6871,19.7471,747200.0
2011-10-27 15:40:00,26.36,26.39,26.29,26.32,599200.0,19.7546,19.777,19.7021,19.7246,599200.0
2011-10-27 15:50:00,26.32,26.37,26.3,26.33,1209900.0,19.7246,19.7621,19.7096,19.7321,1209900.0
2011-10-28 09:30:00,26.22,26.36,26.04,26.24,426300.0,19.6496,19.7546,19.5148,19.6646,426300.0
2011-10-28 09:40:00,26.24,26.26,26.0,26.04,443800.0,19.6646,19.6796,19.4848,19.5148,443800.0
2011-10-28 09:50:00,26.03,26.14,26.0,26.08,299400.0,19.5073,19.5897,19.4848,19.5447,299400.0
2011-10-28 10:00:00,26.1,26.12,26.02,26.09,290300.0,19.5597,19.5747,19.4998,19.5522,290300.0
2011-10-28 10:10:00,26.09,26.28,26.09,26.26,197400.0,19.5522,19.6946,19.5522,19.6796,197400.0
2011-10-28 10:20:00,26.26,26.29,26.17,26.18,328000.0,19.6796,19.7021,19.6122,19.6197,328000.0
2011-10-28 10:30:00,26.19,26.28,26.14,26.18,316500.0,19.6272,19.6946,19.5897,19.6197,316500.0
2011-10-28 10:40:00,26.17,26.19,26.04,26.08,223000.0,19.6122,19.6272,19.5148,19.5447,223000.0
2011-10-28 10:50:00,26.08,26.38,26.07,26.37,819800.0,19.5447,19.7696,19.5372,19.7621,819800.0
2011-10-28 11:00:00,26.37,26.44,26.34,26.38,245500.0,19.7621,19.8145,19.7396,19.7696,245500.0
2011-10-28 11:10:00,26.38,26.43,26.37,26.39,120600.0,19.7696,19.807,19.7621,19.777,120600.0
2011-10-28 11:20:00,26.38,26.42,26.3,26.37,135000.0,19.7696,19.7995,19.7096,19.7621,135000.0
2011-10-28 11:30:00,26.36,26.43,26.36,26.38,157400.0,19.7546,19.807,19.7546,19.7696,157400.0
2011-10-28 11:40:00,26.38,26.41,26.31,26.35,121600.0,19.7696,19.792,19.7171,19.7471,121600.0
2011-10-28 11:50:00,26.35,26.36,26.24,26.26,448500.0,19.7471,19.7546,19.6646,19.6796,448500.0
2011-10-28 12:00:00,26.26,26.37,26.25,26.34,85000.0,19.6796,19.7621,19.6721,19.7396,85000.0
2011-10-28 12:10:00,26.35,26.42,26.34,26.35,124100.0,19.7471,19.7995,19.7396,19.7471,124100.0
2011-10-28 12:20:00,26.35,26.37,26.25,26.27,126000.0,19.7471,19.7621,19.6721,19.6871,126000.0
2011-10-28 12:30:00,26.27,26.29,26.24,26.25,131300.0,19.6871,19.7021,19.6646,19.6721,131300.0
2011-10-28 12:40:00,26.26,26.3,26.24,26.28,144900.0,19.6796,19.7096,19.6646,19.6946,144900.0
2011-10-28 12:50:00,26.28,26.32,26.23,26.29,112500.0,19.6946,19.7246,19.6571,19.7021,112500.0
2011-10-28 13:00:00,26.29,26.33,26.26,26.29,86600.0,19.7021,19.7321,19.6796,19.7021,86600.0
2011-10-28 13:10:00,26.29,26.3,26.18,26.23,142300.0,19.7021,19.7096,19.6197,19.6571,142300.0
2011-10-28 13:20:00,26.24,26.37,26.24,26.35,241200.0,19.6646,19.7621,19.6646,19.7471,241200.0
2011-10-28 13:30:00,26.35,26.39,26.34,26.35,209400.0,19.7471,19.777,19.7396,19.7471,209400.0
2011-10-28 13:40:00,26.36,26.36,26.29,26.29,126100.0,19.7546,19.7546,19.7021,19.7021,126100.0
2011-10-28 13:50:00,26.29,26.4,26.29,26.38,232200.0,19.7021,19.7845,19.7021,19.7696,232200.0
2011-10-28 14:00:00,26.38,26.4,26.33,26.4,141800.0,19.7696,19.7845,19.7321,19.7845,141800.0
2011-10-28 14:10:00,26.4,26.43,26.32,26.39,133000.0,19.7845,19.807,19.7246,19.777,133000.0
2011-10-28 14:20:00,26.38,26.48,26.31,26.35,382900.0,19.7696,19.8445,19.7171,19.7471,382900.0
2011-10-28 14:30:00,26.35,26.4,26.3,26.35,347600.0,19.7471,19.7845,19.7096,19.7471,347600.0
2011-10-28 14:40:00,26.35,26.37,26.32,26.32,138600.0,19.7471,19.7621,19.7246,19.7246,138600.0
2011-10-28 14:50:00,26.32,26.41,26.32,26.36,165700.0,19.7246,19.792,19.7246,19.7546,165700.0
2011-10-28 15:00:00,26.36,26.46,26.36,26.45,128600.0,19.7546,19.8295,19.7546,19.822,128600.0
2011-10-28 15:10:00,26.45,26.48,26.38,26.44,256500.0,19.822,19.8445,19.7696,19.8145,256500.0
2011-10-28 15:20:00,26.44,26.5,26.44,26.49,137100.0,19.8145,19.8595,19.8145,19.852,137100.0
2011-10-28 15:30:00,26.49,26.55,26.44,26.54,288400.0,19.852,19.897,19.8145,19.8895,288400.0
2011-10-28 15:40:00,26.53,26.55,26.43,26.45,464300.0,19.882,19.897,19.807,19.822,464300.0
2011-10-28 15:50:00,26.46,26.49,26.42,26.45,776200.0,19.8295,19.852,19.7995,19.822,776200.0
2011-10-31 09:30:00,25.92,26.05,25.8,25.95,351500.0,19.4248,19.5222,19.3349,19.4473,351500.0
2011-10-31 09:40:00,25.95,25.95,25.85,25.91,248100.0,19.4473,19.4473,19.3724,19.4173,248100.0
2011-10-31 09:50:00,25.91,25.94,25.78,25.78,308000.0,19.4173,19.4398,19.3199,19.3199,308000.0
2011-10-31 10:00:00,25.78,25.78,25.61,25.77,438700.0,19.3199,19.3199,19.1925,19.3124,438700.0
2011-10-31 10:10:00,25.76,25.81,25.71,25.71,272100.0,19.3049,19.3424,19.2674,19.2674,272100.0
2011-10-31 10:20:00,25.71,25.82,25.7,25.82,150000.0,19.2674,19.3499,19.26,19.3499,150000.0
2011-10-31 10:30:00,25.82,25.91,25.81,25.9,203900.0,19.3499,19.4173,19.3424,19.4098,203900.0
2011-10-31 10:40:00,25.9,25.94,25.84,25.94,327500.0,19.4098,19.4398,19.3649,19.4398,327500.0
2011-10-31 10:50:00,25.95,25.99,25.81,25.81,188800.0,19.4473,19.4773,19.3424,19.3424,188800.0
2011-10-31 11:00:00,25.82,25.95,25.8,25.92,168200.0,19.3499,19.4473,19.3349,19.4248,168200.0
2011-10-31 11:10:00,25.92,25.93,25.87,25.91,209700.0,19.4248,19.4323,19.3874,19.4173,209700.0
2011-10-31 11:20:00,25.91,25.99,25.91,25.96,97600.0,19.4173,19.4773,19.4173,19.4548,97600.0
2011-10-31 11:30:00,25.96,26.0,25.91,25.92,88800.0,19.4548,19.4848,19.4173,19.4248,88800.0
2011-10-31 11:40:00,25.92,25.99,25.92,25.99,84500.0,19.4248,19.4773,19.4248,19.4773,84500.0
2011-10-31 11:50:00,25.98,26.0,25.89,25.89,158900.0,19.4698,19.4848,19.4023,19.4023,158900.0
2011-10-31 12:00:00,25.88,25.9,25.85,25.89,132700.0,19.3948,19.4098,19.3724,19.4023,132700.0
2011-10-31 12:10:00,25.9,25.94,25.87,25.88,174200.0,19.4098,19.4398,19.3874,19.3948,174200.0
2011-10-31 12:20:00,25.89,25.93,25.85,25.88,106300.0,19.4023,19.4323,19.3724,19.3948,106300.0
2011-10-31 12:30:00,25.88,25.88,25.85,25.88,139300.0,19.3948,19.3948,19.3724,19.3948,139300.0
2011-10-31 12:40:00,25.89,25.97,25.87,25.96,76300.0,19.4023,19.4623,19.3874,19.4548,76300.0
2011-10-31 12:50:00,25.96,25.96,25.9,25.91,50200.0,19.4548,19.4548,19.4098,19.4173,50200.0
2011-10-31 13:00:00,25.92,26.0,25.92,25.97,107700.0,19.4248,19.4848,19.4248,19.4623,107700.0
2011-10-31 13:10:00,25.97,26.0,25.97,25.97,37400.0,19.4623,19.4848,19.4623,19.4623,37400.0
2011-10-31 13:20:00,25.98,26.0,25.95,25.96,77100.0,19.4698,19.4848,19.4473,19.4548,77100.0
2011-10-31 13:30:00,25.97,26.01,25.95,26.0,73200.0,19.4623,19.4923,19.4473,19.4848,73200.0
2011-10-31 13:40:00,26.0,26.12,25.98,26.09,213800.0,19.4848,19.5747,19.4698,19.5522,213800.0
2011-10-31 13:50:00,26.09,26.11,26.05,26.08,106000.0,19.5522,19.5672,19.5222,19.5447,106000.0
2011-10-31 14:00:00,26.07,26.1,26.06,26.06,109600.0,19.5372,19.5597,19.5297,19.5297,109600.0
2011-10-31 14:10:00,26.07,26.09,26.05,26.09,90800.0,19.5372,19.5522,19.5222,19.5522,90800.0
2011-10-31 14:20:00,26.09,26.14,26.07,26.1,143100.0,19.5522,19.5897,19.5372,19.5597,143100.0
2011-10-31 14:30:00,26.1,26.16,26.06,26.07,280600.0,19.5597,19.6047,19.5297,19.5372,280600.0
2011-10-31 14:40:00,26.06,26.1,26.01,26.05,69500.0,19.5297,19.5597,19.4923,19.5222,69500.0
2011-10-31 14:50:00,26.05,26.12,26.05,26.05,125900.0,19.5222,19.5747,19.5222,19.5222,125900.0
2011-10-31 15:00:00,26.05,26.08,25.99,26.01,210600.0,19.5222,19.5447,19.4773,19.4923,210600.0
2011-10-31 15:10:00,26.01,26.05,25.9,25.9,378000.0,19.4923,19.5222,19.4098,19.4098,378000.0
2011-10-31 15:20:00,25.9,25.95,25.87,25.89,236300.0,19.4098,19.4473,19.3874,19.4023,236300.0
2011-10-31 15:30:00,25.89,26.01,25.89,25.96,266800.0,19.4023,19.4923,19.4023,19.4548,266800.0
2011-10-31 15:40:00,25.96,25.97,25.72,25.76,518600.0,19.4548,19.4623,19.2749,19.3049,518600.0
2011-10-31 15:50:00,25.76,25.86,25.75,25.85,1349100.0,19.3049,19.3799,19.2974,19.3724,1349100.0
2011-11-01 09:30:00,24.82,24.9,24.22,24.24,1116600.0,18.6005,18.6604,18.1508,18.1658,1116600.0
2011-11-01 09:40:00,24.23,24.52,24.04,24.39,962500.0,18.1583,18.3756,18.0159,18.2782,962500.0
2011-11-01 09:50:00,24.4,24.74,24.39,24.72,479900.0,18.2857,18.5405,18.2782,18.5255,479900.0
2011-11-01 10:00:00,24.72,24.72,23.95,24.16,2527800.0,18.5255,18.5255,17.9485,18.1059,2527800.0
2011-11-01 10:10:00,24.17,24.39,24.17,24.3,837400.0,18.1133,18.2782,18.1133,18.2108,837400.0
2011-11-01 10:20:00,24.3,24.31,24.05,24.11,632100.0,18.2108,18.2183,18.0234,18.0684,632100.0
2011-11-01 10:30:00,24.1,24.32,24.06,24.22,490000.0,18.0609,18.2258,18.0309,18.1508,490000.0
2011-11-01 10:40:00,24.21,24.29,24.05,24.08,378900.0,18.1433,18.2033,18.0234,18.0459,378900.0
2011-11-01 10:50:00,24.08,24.09,24.01,24.03,391600.0,18.0459,18.0534,17.9934,18.0084,391600.0
2011-11-01 11:00:00,24.02,24.09,23.9,24.0,623200.0,18.0009,18.0534,17.911,17.9859,623200.0
2011-11-01 11:10:00,24.0,24.2,24.0,24.15,442700.0,17.9859,18.1358,17.9859,18.0984,442700.0
2011-11-01 11:20:00,24.15,24.17,24.03,24.09,437500.0,18.0984,18.1133,18.0084,18.0534,437500.0
2011-11-01 11:30:00,24.09,24.1,23.9,24.01,726000.0,18.0534,18.0609,17.911,17.9934,726000.0
2011-11-01 11:40:00,24.01,24.06,23.97,23.98,399900.0,17.9934,18.0309,17.9635,17.971,399900.0
2011-11-01 11:50:00,23.99,23.99,23.55,23.73,824700.0,17.9785,17.9785,17.6487,17.7836,824700.0
2011-11-01 12:00:00,23.73,23.85,23.65,23.8,474300.0,17.7836,17.8735,17.7237,17.8361,474300.0
2011-11-01 12:10:00,23.8,23.83,23.7,23.7,347700.0,17.8361,17.8585,17.7611,17.7611,347700.0
2011-11-01 12:20:00,23.7,23.73,23.63,23.68,376900.0,17.7611,17.7836,17.7087,17.7461,376900.0
2011-11-01 12:30:00,23.68,23.72,23.6,23.68,328200.0,17.7461,17.7761,17.6862,17.7461,328200.0
2011-11-01 12:40:00,23.68,23.73,23.62,23.65,253800.0,17.7461,17.7836,17.7012,17.7237,253800.0
2011-11-01 12:50:00,23.65,23.69,23.64,23.65,227800.0,17.7237,17.7536,17.7162,17.7237,227800.0
2011-11-01 13:00:00,23.65,23.69,23.58,23.62,424200.0,17.7237,17.7536,17.6712,17.7012,424200.0
2011-11-01 13:10:00,23.62,23.64,23.51,23.53,351300.0,17.7012,17.7162,17.6187,17.6337,351300.0
2011-11-01 13:20:00,23.54,23.78,23.5,23.74,498600.0,17.6412,17.8211,17.6112,17.7911,498600.0
2011-11-01 13:30:00,23.75,23.83,23.6,23.61,692600.0,17.7986,17.8585,17.6862,17.6937,692600.0
2011-11-01 13:40:00,23.61,23.82,23.6,23.66,355500.0,17.6937,17.8511,17.6862,17.7311,355500.0
2011-11-01 13:50:00,23.66,23.69,23.46,23.56,742100.0,17.7311,17.7536,17.5813,17.6562,742100.0
2011-11-01 14:00:00,23.56,23.67,23.53,23.63,413400.0,17.6562,17.7386,17.6337,17.7087,413400.0
2011-11-01 14:10:00,23.63,23.66,23.51,23.54,459500.0,17.7087,17.7311,17.6187,17.6412,459500.0
2011-11-01 14:20:00,23.54,23.67,23.54,23.58,600200.0,17.6412,17.7386,17.6412,17.6712,600200.0
2011-11-01 14:30:00,23.57,23.67,23.53,23.6,441400.0,17.6637,17.7386,17.6337,17.6862,441400.0
2011-11-01 14:40:00,23.59,23.68,23.56,23.56,287400.0,17.6787,17.7461,17.6562,17.6562,287400.0
2011-11-01 14:50:00,23.56,23.66,23.53,23.56,374000.0,17.6562,17.7311,17.6337,17.6562,374000.0
2011-11-01 15:00:00,23.55,23.58,23.49,23.57,732600.0,17.6487,17.6712,17.6037,17.6637,732600.0
2011-11-01 15:10:00,23.57,23.63,23.55,23.6,578200.0,17.6637,17.7087,17.6487,17.6862,578200.0
2011-11-01 15:20:00,23.61,23.62,23.55,23.58,465800.0,17.6937,17.7012,17.6487,17.6712,465800.0
2011-11-01 15:30:00,23.58,23.75,23.58,23.75,692500.0,17.6712,17.7986,17.6712,17.7986,692500.0
2011-11-01 15:40:00,23.75,23.75,23.38,23.5,1334300.0,17.7986,17.7986,17.5213,17.6112,1334300.0
2011-11-01 15:50:00,23.49,23.5,23.25,23.34,1249900.0,17.6037,17.6112,17.4239,17.4913,1249900.0
2011-11-02 09:30:00,23.7,23.73,23.31,23.32,482300.0,17.7611,17.7836,17.4688,17.4763,482300.0
2011-11-02 09:40:00,23.32,23.38,22.95,23.01,783700.0,17.4763,17.5213,17.1991,17.244,783700.0
2011-11-02 09:50:00,23.0,23.09,22.92,23.09,484200.0,17.2365,17.304,17.1766,17.304,484200.0
2011-11-02 10:00:00,23.08,23.2,22.93,23.04,492700.0,17.2965,17.3864,17.1841,17.2665,492700.0
2011-11-02 10:10:00,23.04,23.2,23.02,23.06,404700.0,17.2665,17.3864,17.2515,17.2815,404700.0
2011-11-02 10:20:00,23.05,23.2,23.04,23.19,376700.0,17.274,17.3864,17.2665,17.3789,376700.0
2011-11-02 10:30:00,23.2,23.2,23.08,23.14,297300.0,17.3864,17.3864,17.2965,17.3414,297300.0
2011-11-02 10:40:00,23.15,23.42,23.15,23.42,538100.0,17.3489,17.5513,17.3489,17.5513,538100.0
2011-11-02 10:50:00,23.42,23.49,23.27,23.28,531700.0,17.5513,17.6037,17.4389,17.4464,531700.0
2011-11-02 11:00:00,23.28,23.38,23.28,23.33,283300.0,17.4464,17.5213,17.4464,17.4838,283300.0
2011-11-02 11:10:00,23.33,23.37,23.31,23.35,210800.0,17.4838,17.5138,17.4688,17.4988,210800.0
2011-11-02 11:20:00,23.34,23.54,23.34,23.51,443200.0,17.4913,17.6412,17.4913,17.6187,443200.0
2011-11-02 11:30:00,23.51,23.52,23.44,23.47,377500.0,17.6187,17.6262,17.5663,17.5888,377500.0
2011-11-02 11:40:00,23.47,23.52,23.39,23.4,355900.0,17.5888,17.6262,17.5288,17.5363,355900.0
2011-11-02 11:50:00,23.39,23.4,23.32,23.35,273600.0,17.5288,17.5363,17.4763,17.4988,273600.0
2011-11-02 12:00:00,23.36,23.41,23.35,23.38,231800.0,17.5063,17.5438,17.4988,17.5213,231800.0
2011-11-02 12:10:00,23.37,23.43,23.37,23.4,196700.0,17.5138,17.5588,17.5138,17.5363,196700.0
2011-11-02 12:20:00,23.4,23.4,23.35,23.36,179600.0,17.5363,17.5363,17.4988,17.5063,179600.0
2011-11-02 12:30:00,23.36,23.41,23.32,23.39,105100.0,17.5063,17.5438,17.4763,17.5288,105100.0
2011-11-02 12:40:00,23.39,23.45,23.33,23.34,236900.0,17.5288,17.5738,17.4838,17.4913,236900.0
2011-11-02 12:50:00,23.33,23.35,23.3,23.3,138200.0,17.4838,17.4988,17.4614,17.4614,138200.0
2011-11-02 13:00:00,23.3,23.31,23.23,23.27,203600.0,17.4614,17.4688,17.4089,17.4389,203600.0
2011-11-02 13:10:00,23.27,23.29,23.23,23.25,257100.0,17.4389,17.4539,17.4089,17.4239,257100.0
2011-11-02 13:20:00,23.24,23.24,23.12,23.19,279800.0,17.4164,17.4164,17.3265,17.3789,279800.0
2011-11-02 13:30:00,23.18,23.22,23.14,23.16,138100.0,17.3714,17.4014,17.3414,17.3564,138100.0
2011-11-02 13:40:00,23.15,23.23,23.12,23.2,123000.0,17.3489,17.4089,17.3265,17.3864,123000.0
2011-11-02 13:50:00,23.2,23.21,23.1,23.11,96600.0,17.3864,17.3939,17.3115,17.319,96600.0
2011-11-02 14:00:00,23.11,23.16,23.05,23.14,328400.0,17.319,17.3564,17.274,17.3414,328400.0
2011-11-02 14:10:00,23.14,23.14,23.06,23.09,293500.0,17.3414,17.3414,17.2815,17.304,293500.0
2011-11-02 14:20:00,23.09,23.12,23.07,23.09,194100.0,17.304,17.3265,17.289,17.304,194100.0
2011-11-02 14:30:00,23.08,23.19,23.07,23.1,186600.0,17.2965,17.3789,17.289,17.3115,186600.0
2011-11-02 14:40:00,23.1,23.17,23.08,23.15,147900.0,17.3115,17.3639,17.2965,17.3489,147900.0
2011-11-02 14:50:00,23.15,23.25,23.14,23.2,233600.0,17.3489,17.4239,17.3414,17.3864,233600.0
2011-11-02 15:00:00,23.21,23.26,23.16,23.25,394200.0,17.3939,17.4314,17.3564,17.4239,394200.0
2011-11-02 15:10:00,23.24,23.38,23.24,23.38,337500.0,17.4164,17.5213,17.4164,17.5213,337500.0
2011-11-02 15:20:00,23.38,23.39,23.22,23.27,179300.0,17.5213,17.5288,17.4014,17.4389,179300.0
2011-11-02 15:30:00,23.26,23.31,23.17,23.23,385300.0,17.4314,17.4688,17.3639,17.4089,385300.0
2011-11-02 15:40:00,23.23,23.28,23.18,23.23,442800.0,17.4089,17.4464,17.3714,17.4089,442800.0
2011-11-02 15:50:00,23.22,23.23,23.17,23.21,361800.0,17.4014,17.4089,17.3639,17.3939,361800.0
2011-11-03 09:30:00,23.86,23.91,23.46,23.52,670800.0,17.881,17.9185,17.5813,17.6262,670800.0
2011-11-03 09:40:00,23.51,23.64,23.48,23.56,539800.0,17.6187,17.7162,17.5963,17.6562,539800.0
2011-11-03 09:50:00,23.56,23.57,23.25,23.33,495200.0,17.6562,17.6637,17.4239,17.4838,495200.0
2011-11-03 10:00:00,23.33,23.33,22.93,22.94,901300.0,17.4838,17.4838,17.1841,17.1916,901300.0
2011-11-03 10:10:00,22.95,23.02,22.76,23.0,946600.0,17.1991,17.2515,17.0567,17.2365,946600.0
2011-11-03 10:20:00,23.0,23.27,22.99,23.23,430500.0,17.2365,17.4389,17.229,17.4089,430500.0
2011-11-03 10:30:00,23.23,23.35,23.19,23.24,407100.0,17.4089,17.4988,17.3789,17.4164,407100.0
2011-11-03 10:40:00,23.24,23.42,23.24,23.37,374600.0,17.4164,17.5513,17.4164,17.5138,374600.0
2011-11-03 10:50:00,23.36,23.48,23.34,23.44,370000.0,17.5063,17.5963,17.4913,17.5663,370000.0
2011-11-03 11:00:00,23.44,23.48,23.31,23.35,342400.0,17.5663,17.5963,17.4688,17.4988,342400.0
2011-11-03 11:10:00,23.34,23.47,23.33,23.43,344100.0,17.4913,17.5888,17.4838,17.5588,344100.0
2011-11-03 11:20:00,23.43,23.44,23.32,23.35,375100.0,17.5588,17.5663,17.4763,17.4988,375100.0
2011-11-03 11:30:00,23.36,23.4,23.27,23.31,162000.0,17.5063,17.5363,17.4389,17.4688,162000.0
2011-11-03 11:40:00,23.31,23.36,23.26,23.34,164000.0,17.4688,17.5063,17.4314,17.4913,164000.0
2011-11-03 11:50:00,23.33,23.4,23.15,23.17,252700.0,17.4838,17.5363,17.3489,17.3639,252700.0
2011-11-03 12:00:00,23.17,23.26,23.12,23.25,234300.0,17.3639,17.4314,17.3265,17.4239,234300.0
2011-11-03 12:10:00,23.25,23.32,23.25,23.3,232500.0,17.4239,17.4763,17.4239,17.4614,232500.0
2011-11-03 12:20:00,23.3,23.44,23.24,23.42,281100.0,17.4614,17.5663,17.4164,17.5513,281100.0
2011-11-03 12:30:00,23.43,23.43,23.3,23.34,184400.0,17.5588,17.5588,17.4614,17.4913,184400.0
2011-11-03 12:40:00,23.34,23.41,23.3,23.41,304600.0,17.4913,17.5438,17.4614,17.5438,304600.0
2011-11-03 12:50:00,23.41,23.42,23.33,23.34,303100.0,17.5438,17.5513,17.4838,17.4913,303100.0
2011-11-03 13:00:00,23.34,23.44,23.34,23.41,409300.0,17.4913,17.5663,17.4913,17.5438,409300.0
2011-11-03 13:10:00,23.41,23.51,23.41,23.5,638800.0,17.5438,17.6187,17.5438,17.6112,638800.0
2011-11-03 13:20:00,23.49,23.5,23.44,23.49,411100.0,17.6037,17.6112,17.5663,17.6037,411100.0
2011-11-03 13:30:00,23.49,23.61,23.48,23.6,439300.0,17.6037,17.6937,17.5963,17.6862,439300.0
2011-11-03 13:40:00,23.6,23.94,23.6,23.9,595800.0,17.6862,17.941,17.6862,17.911,595800.0
2011-11-03 13:50:00,23.9,23.93,23.66,23.66,398300.0,17.911,17.9335,17.7311,17.7311,398300.0
2011-11-03 14:00:00,23.67,23.79,23.58,23.79,439300.0,17.7386,17.8286,17.6712,17.8286,439300.0
2011-11-03 14:10:00,23.8,23.8,23.69,23.72,460200.0,17.8361,17.8361,17.7536,17.7761,460200.0
2011-11-03 14:20:00,23.72,23.8,23.7,23.75,241500.0,17.7761,17.8361,17.7611,17.7986,241500.0
2011-11-03 14:30:00,23.75,23.87,23.74,23.86,219800.0,17.7986,17.8885,17.7911,17.881,219800.0
2011-11-03 14:40:00,23.86,23.91,23.78,23.78,299900.0,17.881,17.9185,17.8211,17.8211,299900.0
2011-11-03 14:50:00,23.79,23.85,23.77,23.83,196400.0,17.8286,17.8735,17.8136,17.8585,196400.0
2011-11-03 15:00:00,23.83,23.92,23.82,23.82,180000.0,17.8585,17.926,17.8511,17.8511,180000.0
2011-11-03 15:10:00,23.83,23.87,23.8,23.81,176900.0,17.8585,17.8885,17.8361,17.8436,176900.0
2011-11-03 15:20:00,23.81,24.01,23.8,24.01,473000.0,17.8436,17.9934,17.8361,17.9934,473000.0
2011-11-03 15:30:00,24.01,24.08,23.96,24.0,431000.0,17.9934,18.0459,17.956,17.9859,431000.0
2011-11-03 15:40:00,24.01,24.12,23.97,24.03,785700.0,17.9934,18.0759,17.9635,18.0084,785700.0
2011-11-03 15:50:00,24.03,24.11,24.01,24.03,807700.0,18.0084,18.0684,17.9934,18.0084,807700.0
2011-11-04 09:30:00,23.9,23.92,23.61,23.8,524000.0,17.911,17.926,17.6937,17.8361,524000.0
2011-11-04 09:40:00,23.8,23.86,23.73,23.84,306200.0,17.8361,17.881,17.7836,17.866,306200.0
2011-11-04 09:50:00,23.84,23.86,23.64,23.64,423000.0,17.866,17.881,17.7162,17.7162,423000.0
2011-11-04 10:00:00,23.65,23.65,23.51,23.6,471200.0,17.7237,17.7237,17.6187,17.6862,471200.0
2011-11-04 10:10:00,23.6,23.62,23.51,23.52,343100.0,17.6862,17.7012,17.6187,17.6262,343100.0
2011-11-04 10:20:00,23.51,23.58,23.34,23.35,380900.0,17.6187,17.6712,17.4913,17.4988,380900.0
2011-11-04 10:30:00,23.34,23.35,23.31,23.33,316700.0,17.4913,17.4988,17.4688,17.4838,316700.0
2011-11-04 10:40:00,23.33,23.52,23.33,23.51,265700.0,17.4838,17.6262,17.4838,17.6187,265700.0
2011-11-04 10:50:00,23.51,23.51,23.39,23.46,219900.0,17.6187,17.6187,17.5288,17.5813,219900.0
2011-11-04 11:00:00,23.46,23.55,23.45,23.5,270100.0,17.5813,17.6487,17.5738,17.6112,270100.0
2011-11-04 11:10:00,23.49,23.51,23.37,23.38,136700.0,17.6037,17.6187,17.5138,17.5213,136700.0
2011-11-04 11:20:00,23.38,23.48,23.33,23.45,102600.0,17.5213,17.5963,17.4838,17.5738,102600.0
2011-11-04 11:30:00,23.45,23.51,23.43,23.49,116600.0,17.5738,17.6187,17.5588,17.6037,116600.0
2011-11-04 11:40:00,23.5,23.52,23.45,23.49,175300.0,17.6112,17.6262,17.5738,17.6037,175300.0
2011-11-04 11:50:00,23.49,23.52,23.44,23.5,185300.0,17.6037,17.6262,17.5663,17.6112,185300.0
2011-11-04 12:00:00,23.5,23.52,23.44,23.45,136600.0,17.6112,17.6262,17.5663,17.5738,136600.0
2011-11-04 12:10:00,23.45,23.5,23.43,23.5,112800.0,17.5738,17.6112,17.5588,17.6112,112800.0
2011-11-04 12:20:00,23.5,23.5,23.47,23.48,117000.0,17.6112,17.6112,17.5888,17.5963,117000.0
2011-11-04 12:30:00,23.49,23.49,23.44,23.46,106300.0,17.6037,17.6037,17.5663,17.5813,106300.0
2011-11-04 12:40:00,23.45,23.47,23.39,23.42,198100.0,17.5738,17.5888,17.5288,17.5513,198100.0
2011-11-04 12:50:00,23.42,23.48,23.4,23.45,85200.0,17.5513,17.5963,17.5363,17.5738,85200.0
2011-11-04 13:00:00,23.45,23.5,23.42,23.5,53400.0,17.5738,17.6112,17.5513,17.6112,53400.0
2011-11-04 13:10:00,23.49,23.52,23.48,23.5,257100.0,17.6037,17.6262,17.5963,17.6112,257100.0
2011-11-04 13:20:00,23.51,23.51,23.46,23.5,283300.0,17.6187,17.6187,17.5813,17.6112,283300.0
2011-11-04 13:30:00,23.49,23.52,23.48,23.51,87800.0,17.6037,17.6262,17.5963,17.6187,87800.0
2011-11-04 13:40:00,23.51,23.65,23.49,23.6,337000.0,17.6187,17.7237,17.6037,17.6862,337000.0
2011-11-04 13:50:00,23.61,23.67,23.58,23.6,166400.0,17.6937,17.7386,17.6712,17.6862,166400.0
2011-11-04 14:00:00,23.61,23.62,23.53,23.58,193400.0,17.6937,17.7012,17.6337,17.6712,193400.0
2011-11-04 14:10:00,23.58,23.61,23.54,23.6,110000.0,17.6712,17.6937,17.6412,17.6862,110000.0
2011-11-04 14:20:00,23.61,23.69,23.6,23.68,168000.0,17.6937,17.7536,17.6862,17.7461,168000.0
2011-11-04 14:30:00,23.68,23.72,23.57,23.58,101800.0,17.7461,17.7761,17.6637,17.6712,101800.0
2011-11-04 14:40:00,23.58,23.65,23.57,23.61,231200.0,17.6712,17.7237,17.6637,17.6937,231200.0
2011-11-04 14:50:00,23.61,23.61,23.51,23.55,235200.0,17.6937,17.6937,17.6187,17.6487,235200.0
2011-11-04 15:00:00,23.55,23.56,23.51,23.53,306900.0,17.6487,17.6562,17.6187,17.6337,306900.0
2011-11-04 15:10:00,23.53,23.56,23.48,23.52,297800.0,17.6337,17.6562,17.5963,17.6262,297800.0
2011-11-04 15:20:00,23.51,23.55,23.48,23.52,270400.0,17.6187,17.6487,17.5963,17.6262,270400.0
2011-11-04 15:30:00,23.52,23.6,23.49,23.54,197000.0,17.6262,17.6862,17.6037,17.6412,197000.0
2011-11-04 15:40:00,23.55,23.7,23.55,23.65,198500.0,17.6487,17.7611,17.6487,17.7237,198500.0
2011-11-04 15:50:00,23.65,23.65,23.55,23.6,550900.0,17.7237,17.7237,17.6487,17.6862,550900.0
2011-11-07 09:30:00,23.98,23.99,23.7,23.89,569100.0,17.971,17.9785,17.7611,17.9035,569100.0
2011-11-07 09:40:00,23.9,24.02,23.76,23.99,488900.0,17.911,18.0009,17.8061,17.9785,488900.0
2011-11-07 09:50:00,24.0,24.15,23.95,24.01,308500.0,17.9859,18.0984,17.9485,17.9934,308500.0
2011-11-07 10:00:00,24.02,24.02,23.82,23.84,190800.0,18.0009,18.0009,17.8511,17.866,190800.0
2011-11-07 10:10:00,23.84,23.95,23.79,23.88,284000.0,17.866,17.9485,17.8286,17.896,284000.0
2011-11-07 10:20:00,23.87,23.93,23.8,23.82,263700.0,17.8885,17.9335,17.8361,17.8511,263700.0
2011-11-07 10:30:00,23.82,23.98,23.79,23.91,580800.0,17.8511,17.971,17.8286,17.9185,580800.0
2011-11-07 10:40:00,23.91,24.0,23.9,23.98,266000.0,17.9185,17.9859,17.911,17.971,266000.0
2011-11-07 10:50:00,23.97,23.99,23.88,23.9,243400.0,17.9635,17.9785,17.896,17.911,243400.0
2011-11-07 11:00:00,23.89,23.99,23.88,23.91,254100.0,17.9035,17.9785,17.896,17.9185,254100.0
2011-11-07 11:10:00,23.91,23.98,23.83,23.83,175900.0,17.9185,17.971,17.8585,17.8585,175900.0
2011-11-07 11:20:00,23.84,23.84,23.71,23.74,177000.0,17.866,17.866,17.7686,17.7911,177000.0
2011-11-07 11:30:00,23.75,23.78,23.65,23.69,198000.0,17.7986,17.8211,17.7237,17.7536,198000.0
2011-11-07 11:40:00,23.7,23.75,23.66,23.7,142100.0,17.7611,17.7986,17.7311,17.7611,142100.0
2011-11-07 11:50:00,23.7,23.74,23.65,23.69,103300.0,17.7611,17.7911,17.7237,17.7536,103300.0
2011-11-07 12:00:00,23.68,23.82,23.67,23.81,161200.0,17.7461,17.8511,17.7386,17.8436,161200.0
2011-11-07 12:10:00,23.8,23.81,23.61,23.61,206000.0,17.8361,17.8436,17.6937,17.6937,206000.0
2011-11-07 12:20:00,23.6,23.65,23.55,23.59,109600.0,17.6862,17.7237,17.6487,17.6787,109600.0
2011-11-07 12:30:00,23.6,23.63,23.52,23.58,142100.0,17.6862,17.7087,17.6262,17.6712,142100.0
2011-11-07 12:40:00,23.57,23.7,23.53,23.69,361700.0,17.6637,17.7611,17.6337,17.7536,361700.0
2011-11-07 12:50:00,23.68,23.78,23.68,23.73,277500.0,17.7461,17.8211,17.7461,17.7836,277500.0
2011-11-07 13:00:00,23.73,23.73,23.66,23.7,143800.0,17.7836,17.7836,17.7311,17.7611,143800.0
2011-11-07 13:10:00,23.7,23.81,23.69,23.8,140400.0,17.7611,17.8436,17.7536,17.8361,140400.0
2011-11-07 13:20:00,23.81,23.82,23.74,23.77,85800.0,17.8436,17.8511,17.7911,17.8136,85800.0
2011-11-07 13:30:00,23.77,23.77,23.68,23.68,49400.0,17.8136,17.8136,17.7461,17.7461,49400.0
2011-11-07 13:40:00,23.69,23.71,23.63,23.63,53800.0,17.7536,17.7686,17.7087,17.7087,53800.0
2011-11-07 13:50:00,23.63,23.85,23.62,23.85,209300.0,17.7087,17.8735,17.7012,17.8735,209300.0
2011-11-07 14:00:00,23.85,23.96,23.81,23.95,324200.0,17.8735,17.956,17.8436,17.9485,324200.0
2011-11-07 14:10:00,23.95,23.99,23.87,23.9,188500.0,17.9485,17.9785,17.8885,17.911,188500.0
2011-11-07 14:20:00,23.9,23.97,23.88,23.94,215000.0,17.911,17.9635,17.896,17.941,215000.0
2011-11-07 14:30:00,23.94,23.97,23.88,23.92,110000.0,17.941,17.9635,17.896,17.926,110000.0
2011-11-07 14:40:00,23.92,23.94,23.88,23.89,118800.0,17.926,17.941,17.896,17.9035,118800.0
2011-11-07 14:50:00,23.89,23.99,23.88,23.95,175900.0,17.9035,17.9785,17.896,17.9485,175900.0
2011-11-07 15:00:00,23.95,23.98,23.93,23.95,142600.0,17.9485,17.971,17.9335,17.9485,142600.0
2011-11-07 15:10:00,23.94,23.99,23.91,23.91,187600.0,17.941,17.9785,17.9185,17.9185,187600.0
2011-11-07 15:20:00,23.91,23.98,23.85,23.85,199000.0,17.9185,17.971,17.8735,17.8735,199000.0
2011-11-07 15:30:00,23.85,23.94,23.81,23.94,177000.0,17.8735,17.941,17.8436,17.941,177000.0
2011-11-07 15:40:00,23.94,24.02,23.94,23.98,469800.0,17.941,18.0009,17.941,17.971,469800.0
2011-11-07 15:50:00,23.99,24.05,23.98,24.03,716700.0,17.9785,18.0234,17.971,18.0084,716700.0
2011-11-08 09:30:00,24.21,24.24,24.07,24.22,387300.0,18.1433,18.1658,18.0384,18.1508,387300.0
2011-11-08 09:40:00,24.22,24.39,24.22,24.26,409500.0,18.1508,18.2782,18.1508,18.1808,409500.0
2011-11-08 09:50:00,24.25,24.26,24.15,24.23,522800.0,18.1733,18.1808,18.0984,18.1583,522800.0
2011-11-08 10:00:00,24.23,24.33,24.21,24.25,347000.0,18.1583,18.2333,18.1433,18.1733,347000.0
2011-11-08 10:10:00,24.25,24.25,24.05,24.21,372100.0,18.1733,18.1733,18.0234,18.1433,372100.0
2011-11-08 10:20:00,24.21,24.28,24.05,24.07,331400.0,18.1433,18.1958,18.0234,18.0384,331400.0
2011-11-08 10:30:00,24.07,24.08,24.0,24.05,251900.0,18.0384,18.0459,17.9859,18.0234,251900.0
2011-11-08 10:40:00,24.05,24.27,24.04,24.2,485600.0,18.0234,18.1883,18.0159,18.1358,485600.0
2011-11-08 10:50:00,24.2,24.2,24.08,24.16,290000.0,18.1358,18.1358,18.0459,18.1059,290000.0
2011-11-08 11:00:00,24.16,24.24,24.1,24.1,410300.0,18.1059,18.1658,18.0609,18.0609,410300.0
2011-11-08 11:10:00,24.1,24.19,24.08,24.13,477300.0,18.0609,18.1283,18.0459,18.0834,477300.0
2011-11-08 11:20:00,24.13,24.15,24.01,24.07,305100.0,18.0834,18.0984,17.9934,18.0384,305100.0
2011-11-08 11:30:00,24.06,24.15,24.03,24.09,262800.0,18.0309,18.0984,18.0084,18.0534,262800.0
2011-11-08 11:40:00,24.09,24.09,23.98,24.0,436800.0,18.0534,18.0534,17.971,17.9859,436800.0
2011-11-08 11:50:00,24.0,24.07,23.98,24.01,243600.0,17.9859,18.0384,17.971,17.9934,243600.0
2011-11-08 12:00:00,24.01,24.08,24.0,24.07,123200.0,17.9934,18.0459,17.9859,18.0384,123200.0
2011-11-08 12:10:00,24.07,24.1,24.02,24.08,115500.0,18.0384,18.0609,18.0009,18.0459,115500.0
2011-11-08 12:20:00,24.11,24.16,24.04,24.07,180400.0,18.0684,18.1059,18.0159,18.0384,180400.0
2011-11-08 12:30:00,24.07,24.11,24.06,24.09,138100.0,18.0384,18.0684,18.0309,18.0534,138100.0
2011-11-08 12:40:00,24.09,24.11,24.03,24.08,89000.0,18.0534,18.0684,18.0084,18.0459,89000.0
2011-11-08 12:50:00,24.08,24.11,24.05,24.07,74600.0,18.0459,18.0684,18.0234,18.0384,74600.0
2011-11-08 13:00:00,24.07,24.18,24.06,24.15,218600.0,18.0384,18.1208,18.0309,18.0984,218600.0
2011-11-08 13:10:00,24.15,24.2,24.11,24.19,295900.0,18.0984,18.1358,18.0684,18.1283,295900.0
2011-11-08 13:20:00,24.19,24.25,24.18,24.24,188800.0,18.1283,18.1733,18.1208,18.1658,188800.0
2011-11-08 13:30:00,24.24,24.25,24.15,24.23,421000.0,18.1658,18.1733,18.0984,18.1583,421000.0
2011-11-08 13:40:00,24.23,24.5,24.22,24.5,576100.0,18.1583,18.3607,18.1508,18.3607,576100.0
2011-11-08 13:50:00,24.49,24.65,24.4,24.5,737500.0,18.3532,18.4731,18.2857,18.3607,737500.0
2011-11-08 14:00:00,24.49,24.56,24.47,24.48,445700.0,18.3532,18.4056,18.3382,18.3457,445700.0
2011-11-08 14:10:00,24.48,24.55,24.45,24.53,577500.0,18.3457,18.3981,18.3232,18.3831,577500.0
2011-11-08 14:20:00,24.52,24.67,24.5,24.65,956200.0,18.3756,18.4881,18.3607,18.4731,956200.0
2011-11-08 14:30:00,24.65,24.79,24.63,24.77,541400.0,18.4731,18.578,18.4581,18.563,541400.0
2011-11-08 14:40:00,24.78,24.8,24.65,24.69,412900.0,18.5705,18.5855,18.4731,18.503,412900.0
2011-11-08 14:50:00,24.69,24.73,24.66,24.69,373400.0,18.503,18.533,18.4806,18.503,373400.0
2011-11-08 15:00:00,24.69,24.75,24.67,24.74,459400.0,18.503,18.548,18.4881,18.5405,459400.0
2011-11-08 15:10:00,24.75,24.93,24.71,24.9,769300.0,18.548,18.6829,18.518,18.6604,769300.0
2011-11-08 15:20:00,24.9,24.95,24.82,24.93,959200.0,18.6604,18.6979,18.6005,18.6829,959200.0
2011-11-08 15:30:00,24.93,25.17,24.92,25.12,1012900.0,18.6829,18.8628,18.6754,18.8253,1012900.0
2011-11-08 15:40:00,25.12,25.13,24.85,25.01,908800.0,18.8253,18.8328,18.6229,18.7429,908800.0
2011-11-08 15:50:00,25.01,25.11,24.92,25.05,1882600.0,18.7429,18.8178,18.6754,18.7728,1882600.0
2011-11-09 09:30:00,23.07,23.57,23.07,23.45,2692100.0,17.289,17.6637,17.289,17.5738,2692100.0
2011-11-09 09:40:00,23.43,23.45,22.82,22.89,4469900.0,17.5588,17.5738,17.1016,17.1541,4469900.0
2011-11-09 09:50:00,22.9,22.9,22.52,22.62,3459100.0,17.1616,17.1616,16.8768,16.9518,3459100.0
2011-11-09 10:00:00,22.62,22.98,22.61,22.95,1352100.0,16.9518,17.2215,16.9443,17.1991,1352100.0
2011-11-09 10:10:00,22.94,23.07,22.9,22.95,1210900.0,17.1916,17.289,17.1616,17.1991,1210900.0
2011-11-09 10:20:00,22.95,23.0,22.77,22.79,866700.0,17.1991,17.2365,17.0642,17.0792,866700.0
2011-11-09 10:30:00,22.79,22.96,22.78,22.95,893500.0,17.0792,17.2066,17.0717,17.1991,893500.0
2011-11-09 10:40:00,22.96,23.09,22.88,23.06,576500.0,17.2066,17.304,17.1466,17.2815,576500.0
2011-11-09 10:50:00,23.05,23.09,22.97,23.02,507100.0,17.274,17.304,17.214,17.2515,507100.0
2011-11-09 11:00:00,23.02,23.07,22.95,23.07,357000.0,17.2515,17.289,17.1991,17.289,357000.0
2011-11-09 11:10:00,23.07,23.19,23.04,23.18,583500.0,17.289,17.3789,17.2665,17.3714,583500.0
2011-11-09 11:20:00,23.18,23.22,23.05,23.07,700700.0,17.3714,17.4014,17.274,17.289,700700.0
2011-11-09 11:30:00,23.07,23.08,22.95,23.05,383800.0,17.289,17.2965,17.1991,17.274,383800.0
2011-11-09 11:40:00,23.05,23.06,22.91,22.97,339400.0,17.274,17.2815,17.1691,17.214,339400.0
2011-11-09 11:50:00,22.97,23.01,22.91,22.92,234500.0,17.214,17.244,17.1691,17.1766,234500.0
2011-11-09 12:00:00,22.92,22.92,22.8,22.86,441700.0,17.1766,17.1766,17.0866,17.1316,441700.0
2011-11-09 12:10:00,22.86,22.9,22.85,22.88,325400.0,17.1316,17.1616,17.1241,17.1466,325400.0
2011-11-09 12:20:00,22.88,22.97,22.88,22.94,560500.0,17.1466,17.214,17.1466,17.1916,560500.0
2011-11-09 12:30:00,22.94,23.01,22.93,22.96,291300.0,17.1916,17.244,17.1841,17.2066,291300.0
2011-11-09 12:40:00,22.96,23.04,22.95,22.99,260100.0,17.2066,17.2665,17.1991,17.229,260100.0
2011-11-09 12:50:00,22.99,22.99,22.85,22.86,420300.0,17.229,17.229,17.1241,17.1316,420300.0
2011-11-09 13:00:00,22.86,22.93,22.86,22.89,238400.0,17.1316,17.1841,17.1316,17.1541,238400.0
2011-11-09 13:10:00,22.89,22.9,22.79,22.81,445800.0,17.1541,17.1616,17.0792,17.0941,445800.0
2011-11-09 13:20:00,22.81,22.84,22.75,22.75,306700.0,17.0941,17.1166,17.0492,17.0492,306700.0
2011-11-09 13:30:00,22.75,22.91,22.73,22.87,449800.0,17.0492,17.1691,17.0342,17.1391,449800.0
2011-11-09 13:40:00,22.87,22.9,22.81,22.82,187000.0,17.1391,17.1616,17.0941,17.1016,187000.0
2011-11-09 13:50:00,22.81,22.82,22.77,22.78,303900.0,17.0941,17.1016,17.0642,17.0717,303900.0
2011-11-09 14:00:00,22.78,22.8,22.72,22.73,439700.0,17.0717,17.0866,17.0267,17.0342,439700.0
2011-11-09 14:10:00,22.72,22.73,22.64,22.65,484100.0,17.0267,17.0342,16.9667,16.9742,484100.0
2011-11-09 14:20:00,22.65,22.66,22.6,22.61,560500.0,16.9742,16.9817,16.9368,16.9443,560500.0
2011-11-09 14:30:00,22.61,22.62,22.55,22.57,780600.0,16.9443,16.9518,16.8993,16.9143,780600.0
2011-11-09 14:40:00,22.57,22.61,22.55,22.55,535500.0,16.9143,16.9443,16.8993,16.8993,535500.0
2011-11-09 14:50:00,22.55,22.57,22.5,22.54,873800.0,16.8993,16.9143,16.8618,16.8918,873800.0
2011-11-09 15:00:00,22.55,22.62,22.53,22.6,460500.0,16.8993,16.9518,16.8843,16.9368,460500.0
2011-11-09 15:10:00,22.6,22.61,22.52,22.54,247900.0,16.9368,16.9443,16.8768,16.8918,247900.0
2011-11-09 15:20:00,22.53,22.6,22.51,22.51,365100.0,16.8843,16.9368,16.8693,16.8693,365100.0
2011-11-09 15:30:00,22.52,22.52,22.22,22.22,1062200.0,16.8768,16.8768,16.652,16.652,1062200.0
2011-11-09 15:40:00,22.22,22.32,22.15,22.26,1021300.0,16.652,16.7269,16.5995,16.682,1021300.0
2011-11-09 15:50:00,22.26,22.32,22.24,22.31,1362200.0,16.682,16.7269,16.667,16.7194,1362200.0
2011-11-10 09:30:00,22.44,22.65,22.35,22.6,972500.0,16.8169,16.9742,16.7494,16.9368,972500.0
2011-11-10 09:40:00,22.6,22.62,22.46,22.52,434400.0,16.9368,16.9518,16.8318,16.8768,434400.0
2011-11-10 09:50:00,22.53,22.62,22.5,22.54,472000.0,16.8843,16.9518,16.8618,16.8918,472000.0
2011-11-10 10:00:00,22.54,22.61,22.44,22.51,1117500.0,16.8918,16.9443,16.8169,16.8693,1117500.0
2011-11-10 10:10:00,22.51,22.51,22.41,22.46,431600.0,16.8693,16.8693,16.7944,16.8318,431600.0
2011-11-10 10:20:00,22.46,22.53,22.45,22.46,251800.0,16.8318,16.8843,16.8244,16.8318,251800.0
2011-11-10 10:30:00,22.45,22.46,22.35,22.4,364100.0,16.8244,16.8318,16.7494,16.7869,364100.0
2011-11-10 10:40:00,22.41,22.41,22.26,22.3,347400.0,16.7944,16.7944,16.682,16.7119,347400.0
2011-11-10 10:50:00,22.3,22.38,22.29,22.29,227000.0,16.7119,16.7719,16.7044,16.7044,227000.0
2011-11-10 11:00:00,22.29,22.37,22.25,22.26,328900.0,16.7044,16.7644,16.6745,16.682,328900.0
2011-11-10 11:10:00,22.26,22.3,22.16,22.25,323900.0,16.682,16.7119,16.607,16.6745,323900.0
2011-11-10 11:20:00,22.25,22.38,22.24,22.34,181100.0,16.6745,16.7719,16.667,16.7419,181100.0
2011-11-10 11:30:00,22.33,22.37,22.27,22.32,137900.0,16.7344,16.7644,16.6895,16.7269,137900.0
2011-11-10 11:40:00,22.32,22.41,22.32,22.35,241500.0,16.7269,16.7944,16.7269,16.7494,241500.0
2011-11-10 11:50:00,22.36,22.36,22.26,22.3,185800.0,16.7569,16.7569,16.682,16.7119,185800.0
2011-11-10 12:00:00,22.29,22.31,22.22,22.24,214100.0,16.7044,16.7194,16.652,16.667,214100.0
2011-11-10 12:10:00,22.24,22.27,22.22,22.23,171600.0,16.667,16.6895,16.652,16.6595,171600.0
2011-11-10 12:20:00,22.23,22.25,22.15,22.16,202400.0,16.6595,16.6745,16.5995,16.607,202400.0
2011-11-10 12:30:00,22.16,22.16,21.93,21.97,615000.0,16.607,16.607,16.4347,16.4646,615000.0
2011-11-10 12:40:00,21.97,22.01,21.94,22.01,431400.0,16.4646,16.4946,16.4422,16.4946,431400.0
2011-11-10 12:50:00,22.0,22.14,22.0,22.09,215700.0,16.4871,16.592,16.4871,16.5546,215700.0
2011-11-10 13:00:00,22.09,22.13,22.03,22.1,487600.0,16.5546,16.5845,16.5096,16.5621,487600.0
2011-11-10 13:10:00,22.1,22.31,22.09,22.2,807300.0,16.5621,16.7194,16.5546,16.637,807300.0
2011-11-10 13:20:00,22.21,22.24,22.15,22.19,158800.0,16.6445,16.667,16.5995,16.6295,158800.0
2011-11-10 13:30:00,22.2,22.22,22.16,22.17,199100.0,16.637,16.652,16.607,16.6145,199100.0
2011-11-10 13:40:00,22.18,22.29,22.18,22.23,245800.0,16.622,16.7044,16.622,16.6595,245800.0
2011-11-10 13:50:00,22.23,22.34,22.2,22.3,246500.0,16.6595,16.7419,16.637,16.7119,246500.0
2011-11-10 14:00:00,22.3,22.3,22.21,22.24,214200.0,16.7119,16.7119,16.6445,16.667,214200.0
2011-11-10 14:10:00,22.24,22.41,22.23,22.4,239100.0,16.667,16.7944,16.6595,16.7869,239100.0
2011-11-10 14:20:00,22.4,22.41,22.25,22.26,167500.0,16.7869,16.7944,16.6745,16.682,167500.0
2011-11-10 14:30:00,22.25,22.31,22.23,22.29,209300.0,16.6745,16.7194,16.6595,16.7044,209300.0
2011-11-10 14:40:00,22.29,22.38,22.24,22.33,172500.0,16.7044,16.7719,16.667,16.7344,172500.0
2011-11-10 14:50:00,22.32,22.35,22.25,22.25,126800.0,16.7269,16.7494,16.6745,16.6745,126800.0
2011-11-10 15:00:00,22.25,22.32,22.24,22.24,130800.0,16.6745,16.7269,16.667,16.667,130800.0
2011-11-10 15:10:00,22.24,22.31,22.24,22.26,220400.0,16.667,16.7194,16.667,16.682,220400.0
2011-11-10 15:20:00,22.26,22.41,22.2,22.39,306000.0,16.682,16.7944,16.637,16.7794,306000.0
2011-11-10 15:30:00,22.38,22.44,22.3,22.44,436000.0,16.7719,16.8169,16.7119,16.8169,436000.0
2011-11-10 15:40:00,22.44,22.68,22.39,22.68,1195600.0,16.8169,16.9967,16.7794,16.9967,1195600.0
2011-11-10 15:50:00,22.68,22.85,22.65,22.69,1594000.0,16.9967,17.1241,16.9742,17.0042,1594000.0
2011-11-11 09:30:00,22.95,23.1,22.78,22.83,415900.0,17.1991,17.3115,17.0717,17.1091,415900.0
2011-11-11 09:40:00,22.84,22.93,22.74,22.76,280000.0,17.1166,17.1841,17.0417,17.0567,280000.0
2011-11-11 09:50:00,22.76,22.9,22.74,22.86,561000.0,17.0567,17.1616,17.0417,17.1316,561000.0
2011-11-11 10:00:00,22.87,23.0,22.87,22.88,753500.0,17.1391,17.2365,17.1391,17.1466,753500.0
2011-11-11 10:10:00,22.88,22.9,22.77,22.78,237500.0,17.1466,17.1616,17.0642,17.0717,237500.0
2011-11-11 10:20:00,22.79,22.79,22.75,22.79,342100.0,17.0792,17.0792,17.0492,17.0792,342100.0
2011-11-11 10:30:00,22.79,22.8,22.76,22.78,262700.0,17.0792,17.0866,17.0567,17.0717,262700.0
2011-11-11 10:40:00,22.78,22.8,22.76,22.79,377800.0,17.0717,17.0866,17.0567,17.0792,377800.0
2011-11-11 10:50:00,22.79,22.81,22.76,22.77,371900.0,17.0792,17.0941,17.0567,17.0642,371900.0
2011-11-11 11:00:00,22.77,22.8,22.76,22.76,255200.0,17.0642,17.0866,17.0567,17.0567,255200.0
2011-11-11 11:10:00,22.76,22.77,22.68,22.68,288800.0,17.0567,17.0642,16.9967,16.9967,288800.0
2011-11-11 11:20:00,22.69,22.69,22.5,22.57,940700.0,17.0042,17.0042,16.8618,16.9143,940700.0
2011-11-11 11:30:00,22.57,22.61,22.39,22.4,818600.0,16.9143,16.9443,16.7794,16.7869,818600.0
2011-11-11 11:40:00,22.39,22.46,22.22,22.44,1160800.0,16.7794,16.8318,16.652,16.8169,1160800.0
2011-11-11 11:50:00,22.44,22.61,22.42,22.58,691800.0,16.8169,16.9443,16.8019,16.9218,691800.0
2011-11-11 12:00:00,22.59,22.72,22.51,22.69,362100.0,16.9293,17.0267,16.8693,17.0042,362100.0
2011-11-11 12:10:00,22.7,22.78,22.68,22.73,424000.0,17.0117,17.0717,16.9967,17.0342,424000.0
2011-11-11 12:20:00,22.74,22.76,22.61,22.75,333600.0,17.0417,17.0567,16.9443,17.0492,333600.0
2011-11-11 12:30:00,22.76,22.85,22.72,22.8,399700.0,17.0567,17.1241,17.0267,17.0866,399700.0
2011-11-11 12:40:00,22.8,22.87,22.8,22.82,298300.0,17.0866,17.1391,17.0866,17.1016,298300.0
2011-11-11 12:50:00,22.82,22.83,22.78,22.79,181800.0,17.1016,17.1091,17.0717,17.0792,181800.0
2011-11-11 13:00:00,22.78,22.87,22.76,22.79,471100.0,17.0717,17.1391,17.0567,17.0792,471100.0
2011-11-11 13:10:00,22.78,22.81,22.75,22.8,153500.0,17.0717,17.0941,17.0492,17.0866,153500.0
2011-11-11 13:20:00,22.81,22.81,22.74,22.75,106900.0,17.0941,17.0941,17.0417,17.0492,106900.0
2011-11-11 13:30:00,22.76,22.78,22.73,22.76,77500.0,17.0567,17.0717,17.0342,17.0567,77500.0
2011-11-11 13:40:00,22.76,22.8,22.76,22.78,97800.0,17.0567,17.0866,17.0567,17.0717,97800.0
2011-11-11 13:50:00,22.78,22.79,22.64,22.67,234500.0,17.0717,17.0792,16.9667,16.9892,234500.0
2011-11-11 14:00:00,22.68,22.68,22.58,22.63,282600.0,16.9967,16.9967,16.9218,16.9592,282600.0
2011-11-11 14:10:00,22.62,22.67,22.59,22.67,219100.0,16.9518,16.9892,16.9293,16.9892,219100.0
2011-11-11 14:20:00,22.66,22.69,22.63,22.66,192200.0,16.9817,17.0042,16.9592,16.9817,192200.0
2011-11-11 14:30:00,22.66,22.71,22.66,22.71,158300.0,16.9817,17.0192,16.9817,17.0192,158300.0
2011-11-11 14:40:00,22.7,22.71,22.65,22.68,110300.0,17.0117,17.0192,16.9742,16.9967,110300.0
2011-11-11 14:50:00,22.68,22.73,22.62,22.65,200500.0,16.9967,17.0342,16.9518,16.9742,200500.0
2011-11-11 15:00:00,22.66,22.67,22.6,22.64,133900.0,16.9817,16.9892,16.9368,16.9667,133900.0
2011-11-11 15:10:00,22.64,22.64,22.56,22.59,159500.0,16.9667,16.9667,16.9068,16.9293,159500.0
2011-11-11 15:20:00,22.6,22.61,22.57,22.6,132200.0,16.9368,16.9443,16.9143,16.9368,132200.0
2011-11-11 15:30:00,22.61,22.62,22.35,22.4,683600.0,16.9443,16.9518,16.7494,16.7869,683600.0
2011-11-11 15:40:00,22.4,22.5,22.35,22.49,718900.0,16.7869,16.8618,16.7494,16.8543,718900.0
2011-11-11 15:50:00,22.5,22.55,22.46,22.5,831600.0,16.8618,16.8993,16.8318,16.8618,831600.0
2011-11-14 09:30:00,22.56,22.74,22.51,22.74,394400.0,16.9068,17.0417,16.8693,17.0417,394400.0
2011-11-14 09:40:00,22.74,22.92,22.73,22.82,1054200.0,17.0417,17.1766,17.0342,17.1016,1054200.0
2011-11-14 09:50:00,22.82,22.9,22.79,22.9,459300.0,17.1016,17.1616,17.0792,17.1616,459300.0
2011-11-14 10:00:00,22.9,22.98,22.86,22.97,304900.0,17.1616,17.2215,17.1316,17.214,304900.0
2011-11-14 10:10:00,22.97,23.16,22.96,23.12,527700.0,17.214,17.3564,17.2066,17.3265,527700.0
2011-11-14 10:20:00,23.13,23.28,23.13,23.2,561700.0,17.334,17.4464,17.334,17.3864,561700.0
2011-11-14 10:30:00,23.19,23.21,22.99,23.04,588000.0,17.3789,17.3939,17.229,17.2665,588000.0
2011-11-14 10:40:00,23.04,23.07,22.84,22.91,289100.0,17.2665,17.289,17.1166,17.1691,289100.0
2011-11-14 10:50:00,22.91,23.09,22.91,23.08,324100.0,17.1691,17.304,17.1691,17.2965,324100.0
2011-11-14 11:00:00,23.07,23.29,23.07,23.23,466400.0,17.289,17.4539,17.289,17.4089,466400.0
2011-11-14 11:10:00,23.23,23.26,23.15,23.19,386700.0,17.4089,17.4314,17.3489,17.3789,386700.0
2011-11-14 11:20:00,23.19,23.21,23.06,23.1,302000.0,17.3789,17.3939,17.2815,17.3115,302000.0
2011-11-14 11:30:00,23.1,23.16,23.07,23.13,356200.0,17.3115,17.3564,17.289,17.334,356200.0
2011-11-14 11:40:00,23.12,23.17,23.0,23.04,489400.0,17.3265,17.3639,17.2365,17.2665,489400.0
2011-11-14 11:50:00,23.04,23.07,22.95,23.06,260900.0,17.2665,17.289,17.1991,17.2815,260900.0
2011-11-14 12:00:00,23.05,23.06,23.0,23.04,297900.0,17.274,17.2815,17.2365,17.2665,297900.0
2011-11-14 12:10:00,23.04,23.08,22.91,22.92,495100.0,17.2665,17.2965,17.1691,17.1766,495100.0
2011-11-14 12:20:00,22.93,22.97,22.85,22.91,444200.0,17.1841,17.214,17.1241,17.1691,444200.0
2011-11-14 12:30:00,22.9,22.9,22.8,22.81,441700.0,17.1616,17.1616,17.0866,17.0941,441700.0
2011-11-14 12:40:00,22.81,22.83,22.75,22.78,434000.0,17.0941,17.1091,17.0492,17.0717,434000.0
2011-11-14 12:50:00,22.79,22.96,22.78,22.94,364300.0,17.0792,17.2066,17.0717,17.1916,364300.0
2011-11-14 13:00:00,22.94,22.97,22.91,22.93,131800.0,17.1916,17.214,17.1691,17.1841,131800.0
2011-11-14 13:10:00,22.93,22.98,22.87,22.91,153400.0,17.1841,17.2215,17.1391,17.1691,153400.0
2011-11-14 13:20:00,22.9,22.99,22.87,22.99,120300.0,17.1616,17.229,17.1391,17.229,120300.0
2011-11-14 13:30:00,22.98,23.05,22.95,22.98,142000.0,17.2215,17.274,17.1991,17.2215,142000.0
2011-11-14 13:40:00,22.98,23.0,22.93,22.94,103300.0,17.2215,17.2365,17.1841,17.1916,103300.0
2011-11-14 13:50:00,22.93,22.94,22.86,22.9,253500.0,17.1841,17.1916,17.1316,17.1616,253500.0
2011-11-14 14:00:00,22.91,23.01,22.89,23.01,81600.0,17.1691,17.244,17.1541,17.244,81600.0
2011-11-14 14:10:00,23.01,23.05,22.96,22.98,105000.0,17.244,17.274,17.2066,17.2215,105000.0
2011-11-14 14:20:00,22.98,23.01,22.97,23.01,104800.0,17.2215,17.244,17.214,17.244,104800.0
2011-11-14 14:30:00,23.01,23.01,22.95,22.97,101100.0,17.244,17.244,17.1991,17.214,101100.0
2011-11-14 14:40:00,22.98,23.0,22.95,22.96,88900.0,17.2215,17.2365,17.1991,17.2066,88900.0
2011-11-14 14:50:00,22.96,23.0,22.93,22.96,166300.0,17.2066,17.2365,17.1841,17.2066,166300.0
2011-11-14 15:00:00,22.96,23.03,22.94,22.97,232000.0,17.2066,17.259,17.1916,17.214,232000.0
2011-11-14 15:10:00,22.98,23.02,22.93,22.95,159400.0,17.2215,17.2515,17.1841,17.1991,159400.0
2011-11-14 15:20:00,22.94,23.03,22.94,22.99,275400.0,17.1916,17.259,17.1916,17.229,275400.0
2011-11-14 15:30:00,22.99,23.03,22.98,22.99,201000.0,17.229,17.259,17.2215,17.229,201000.0
2011-11-14 15:40:00,23.0,23.1,22.99,23.0,346000.0,17.2365,17.3115,17.229,17.2365,346000.0
2011-11-14 15:50:00,23.01,23.02,22.93,23.02,904100.0,17.244,17.2515,17.1841,17.2515,904100.0
2011-11-15 09:30:00,22.81,23.06,22.6,22.91,605800.0,17.0941,17.2815,16.9368,17.1691,605800.0
2011-11-15 09:40:00,22.91,23.2,22.86,23.13,522900.0,17.1691,17.3864,17.1316,17.334,522900.0
2011-11-15 09:50:00,23.13,23.25,23.06,23.22,278500.0,17.334,17.4239,17.2815,17.4014,278500.0
2011-11-15 10:00:00,23.23,23.23,23.0,23.11,326200.0,17.4089,17.4089,17.2365,17.319,326200.0
2011-11-15 10:10:00,23.11,23.13,22.91,22.93,259200.0,17.319,17.334,17.1691,17.1841,259200.0
2011-11-15 10:20:00,22.92,23.03,22.92,23.02,158100.0,17.1766,17.259,17.1766,17.2515,158100.0
2011-11-15 10:30:00,23.01,23.12,22.98,23.09,214400.0,17.244,17.3265,17.2215,17.304,214400.0
2011-11-15 10:40:00,23.1,23.15,23.02,23.07,158700.0,17.3115,17.3489,17.2515,17.289,158700.0
2011-11-15 10:50:00,23.07,23.09,23.0,23.01,134200.0,17.289,17.304,17.2365,17.244,134200.0
2011-11-15 11:00:00,23.01,23.14,23.0,23.03,253000.0,17.244,17.3414,17.2365,17.259,253000.0
2011-11-15 11:10:00,23.03,23.03,22.94,22.94,292300.0,17.259,17.259,17.1916,17.1916,292300.0
2011-11-15 11:20:00,22.94,22.99,22.91,22.99,278700.0,17.1916,17.229,17.1691,17.229,278700.0
2011-11-15 11:30:00,22.99,22.99,22.9,22.93,283100.0,17.229,17.229,17.1616,17.1841,283100.0
2011-11-15 11:40:00,22.93,23.01,22.92,22.96,124700.0,17.1841,17.244,17.1766,17.2066,124700.0
2011-11-15 11:50:00,22.96,23.05,22.93,23.04,197200.0,17.2066,17.274,17.1841,17.2665,197200.0
2011-11-15 12:00:00,23.04,23.07,22.95,22.95,130400.0,17.2665,17.289,17.1991,17.1991,130400.0
2011-11-15 12:10:00,22.96,22.97,22.91,22.93,147800.0,17.2066,17.214,17.1691,17.1841,147800.0
2011-11-15 12:20:00,22.93,23.04,22.93,22.96,87500.0,17.1841,17.2665,17.1841,17.2066,87500.0
2011-11-15 12:30:00,22.96,23.13,22.96,23.05,143900.0,17.2066,17.334,17.2066,17.274,143900.0
2011-11-15 12:40:00,23.05,23.12,23.05,23.05,141200.0,17.274,17.3265,17.274,17.274,141200.0
2011-11-15 12:50:00,23.06,23.08,23.03,23.06,80700.0,17.2815,17.2965,17.259,17.2815,80700.0
2011-11-15 13:00:00,23.06,23.24,23.06,23.23,405000.0,17.2815,17.4164,17.2815,17.4089,405000.0
2011-11-15 13:10:00,23.22,23.25,23.14,23.21,123400.0,17.4014,17.4239,17.3414,17.3939,123400.0
2011-11-15 13:20:00,23.22,23.24,23.2,23.23,117900.0,17.4014,17.4164,17.3864,17.4089,117900.0
2011-11-15 13:30:00,23.23,23.25,23.22,23.22,163200.0,17.4089,17.4239,17.4014,17.4014,163200.0
2011-11-15 13:40:00,23.22,23.27,23.22,23.23,235100.0,17.4014,17.4389,17.4014,17.4089,235100.0
2011-11-15 13:50:00,23.23,23.26,23.23,23.23,125000.0,17.4089,17.4314,17.4089,17.4089,125000.0
2011-11-15 14:00:00,23.23,23.26,23.23,23.23,119900.0,17.4089,17.4314,17.4089,17.4089,119900.0
2011-11-15 14:10:00,23.23,23.29,23.23,23.23,123400.0,17.4089,17.4539,17.4089,17.4089,123400.0
2011-11-15 14:20:00,23.24,23.25,23.14,23.17,124500.0,17.4164,17.4239,17.3414,17.3639,124500.0
2011-11-15 14:30:00,23.17,23.22,23.16,23.22,104100.0,17.3639,17.4014,17.3564,17.4014,104100.0
2011-11-15 14:40:00,23.21,23.3,23.21,23.28,258100.0,17.3939,17.4614,17.3939,17.4464,258100.0
2011-11-15 14:50:00,23.27,23.4,23.27,23.4,342500.0,17.4389,17.5363,17.4389,17.5363,342500.0
2011-11-15 15:00:00,23.39,23.5,23.39,23.5,423000.0,17.5288,17.6112,17.5288,17.6112,423000.0
2011-11-15 15:10:00,23.49,23.52,23.46,23.48,373900.0,17.6037,17.6262,17.5813,17.5963,373900.0
2011-11-15 15:20:00,23.48,23.52,23.44,23.52,236500.0,17.5963,17.6262,17.5663,17.6262,236500.0
2011-11-15 15:30:00,23.52,23.53,23.37,23.39,318600.0,17.6262,17.6337,17.5138,17.5288,318600.0
2011-11-15 15:40:00,23.39,23.46,23.37,23.42,541900.0,17.5288,17.5813,17.5138,17.5513,541900.0
2011-11-15 15:50:00,23.43,23.47,23.34,23.36,1192500.0,17.5588,17.5888,17.4913,17.5063,1192500.0
2011-11-16 09:30:00,23.24,23.35,23.05,23.25,262800.0,17.4164,17.4988,17.274,17.4239,262800.0
2011-11-16 09:40:00,23.25,23.29,23.1,23.13,186600.0,17.4239,17.4539,17.3115,17.334,186600.0
2011-11-16 09:50:00,23.14,23.24,23.13,23.17,173100.0,17.3414,17.4164,17.334,17.3639,173100.0
2011-11-16 10:00:00,23.17,23.2,23.03,23.1,293300.0,17.3639,17.3864,17.259,17.3115,293300.0
2011-11-16 10:10:00,23.1,23.18,23.06,23.16,193200.0,17.3115,17.3714,17.2815,17.3564,193200.0
2011-11-16 10:20:00,23.15,23.17,23.08,23.14,98800.0,17.3489,17.3639,17.2965,17.3414,98800.0
2011-11-16 10:30:00,23.14,23.21,23.1,23.16,122100.0,17.3414,17.3939,17.3115,17.3564,122100.0
2011-11-16 10:40:00,23.16,23.26,23.12,23.2,91400.0,17.3564,17.4314,17.3265,17.3864,91400.0
2011-11-16 10:50:00,23.21,23.34,23.2,23.3,156500.0,17.3939,17.4913,17.3864,17.4614,156500.0
2011-11-16 11:00:00,23.3,23.34,23.27,23.27,51800.0,17.4614,17.4913,17.4389,17.4389,51800.0
2011-11-16 11:10:00,23.27,23.3,23.23,23.3,109600.0,17.4389,17.4614,17.4089,17.4614,109600.0
2011-11-16 11:20:00,23.3,23.35,23.28,23.33,183800.0,17.4614,17.4988,17.4464,17.4838,183800.0
2011-11-16 11:30:00,23.32,23.33,23.24,23.26,86000.0,17.4763,17.4838,17.4164,17.4314,86000.0
2011-11-16 11:40:00,23.26,23.26,23.14,23.16,97300.0,17.4314,17.4314,17.3414,17.3564,97300.0
2011-11-16 11:50:00,23.16,23.21,23.15,23.2,74100.0,17.3564,17.3939,17.3489,17.3864,74100.0
2011-11-16 12:00:00,23.2,23.22,23.18,23.19,51500.0,17.3864,17.4014,17.3714,17.3789,51500.0
2011-11-16 12:10:00,23.19,23.23,23.19,23.23,51700.0,17.3789,17.4089,17.3789,17.4089,51700.0
2011-11-16 12:20:00,23.22,23.24,23.18,23.18,90800.0,17.4014,17.4164,17.3714,17.3714,90800.0
2011-11-16 12:30:00,23.19,23.23,23.15,23.23,79200.0,17.3789,17.4089,17.3489,17.4089,79200.0
2011-11-16 12:40:00,23.23,23.24,23.16,23.16,59200.0,17.4089,17.4164,17.3564,17.3564,59200.0
2011-11-16 12:50:00,23.16,23.18,23.16,23.17,98100.0,17.3564,17.3714,17.3564,17.3639,98100.0
2011-11-16 13:00:00,23.17,23.19,23.16,23.17,141400.0,17.3639,17.3789,17.3564,17.3639,141400.0
2011-11-16 13:10:00,23.17,23.19,23.16,23.18,39400.0,17.3639,17.3789,17.3564,17.3714,39400.0
2011-11-16 13:20:00,23.19,23.29,23.19,23.25,68100.0,17.3789,17.4539,17.3789,17.4239,68100.0
2011-11-16 13:30:00,23.25,23.26,23.23,23.24,62300.0,17.4239,17.4314,17.4089,17.4164,62300.0
2011-11-16 13:40:00,23.23,23.35,23.23,23.34,153500.0,17.4089,17.4988,17.4089,17.4913,153500.0
2011-11-16 13:50:00,23.34,23.34,23.24,23.24,141200.0,17.4913,17.4913,17.4164,17.4164,141200.0
2011-11-16 14:00:00,23.24,23.24,23.15,23.17,194300.0,17.4164,17.4164,17.3489,17.3639,194300.0
2011-11-16 14:10:00,23.18,23.18,23.12,23.18,135900.0,17.3714,17.3714,17.3265,17.3714,135900.0
2011-11-16 14:20:00,23.17,23.21,23.1,23.1,210200.0,17.3639,17.3939,17.3115,17.3115,210200.0
2011-11-16 14:30:00,23.1,23.13,23.08,23.1,195200.0,17.3115,17.334,17.2965,17.3115,195200.0
2011-11-16 14:40:00,23.1,23.11,23.02,23.07,182200.0,17.3115,17.319,17.2515,17.289,182200.0
2011-11-16 14:50:00,23.07,23.07,22.97,23.07,346000.0,17.289,17.289,17.214,17.289,346000.0
2011-11-16 15:00:00,23.07,23.11,23.05,23.1,361500.0,17.289,17.319,17.274,17.3115,361500.0
2011-11-16 15:10:00,23.09,23.11,22.9,22.92,348300.0,17.304,17.319,17.1616,17.1766,348300.0
2011-11-16 15:20:00,22.91,22.93,22.84,22.85,460500.0,17.1691,17.1841,17.1166,17.1241,460500.0
2011-11-16 15:30:00,22.85,22.85,22.71,22.81,894800.0,17.1241,17.1241,17.0192,17.0941,894800.0
2011-11-16 15:40:00,22.8,22.88,22.71,22.79,960600.0,17.0866,17.1466,17.0192,17.0792,960600.0
2011-11-16 15:50:00,22.79,22.79,22.62,22.64,1195000.0,17.0792,17.0792,16.9518,16.9667,1195000.0
2011-11-17 09:30:00,22.72,22.75,22.54,22.54,251500.0,17.0267,17.0492,16.8918,16.8918,251500.0
2011-11-17 09:40:00,22.54,22.57,22.47,22.49,524900.0,16.8918,16.9143,16.8393,16.8543,524900.0
2011-11-17 09:50:00,22.49,22.73,22.47,22.71,534800.0,16.8543,17.0342,16.8393,17.0192,534800.0
2011-11-17 10:00:00,22.71,22.71,22.51,22.55,605300.0,17.0192,17.0192,16.8693,16.8993,605300.0
2011-11-17 10:10:00,22.56,22.57,22.25,22.3,543100.0,16.9068,16.9143,16.6745,16.7119,543100.0
2011-11-17 10:20:00,22.3,22.4,22.24,22.4,360900.0,16.7119,16.7869,16.667,16.7869,360900.0
2011-11-17 10:30:00,22.4,22.45,22.32,22.43,326500.0,16.7869,16.8244,16.7269,16.8094,326500.0
2011-11-17 10:40:00,22.42,22.48,22.37,22.46,139600.0,16.8019,16.8468,16.7644,16.8318,139600.0
2011-11-17 10:50:00,22.47,22.47,22.35,22.35,141800.0,16.8393,16.8393,16.7494,16.7494,141800.0
2011-11-17 11:00:00,22.35,22.38,22.32,22.33,226000.0,16.7494,16.7719,16.7269,16.7344,226000.0
2011-11-17 11:10:00,22.33,22.4,22.32,22.35,92600.0,16.7344,16.7869,16.7269,16.7494,92600.0
2011-11-17 11:20:00,22.36,22.39,22.32,22.34,153200.0,16.7569,16.7794,16.7269,16.7419,153200.0
2011-11-17 11:30:00,22.33,22.4,22.33,22.39,169900.0,16.7344,16.7869,16.7344,16.7794,169900.0
2011-11-17 11:40:00,22.4,22.42,22.34,22.38,162900.0,16.7869,16.8019,16.7419,16.7719,162900.0
2011-11-17 11:50:00,22.37,22.43,22.36,22.41,155300.0,16.7644,16.8094,16.7569,16.7944,155300.0
2011-11-17 12:00:00,22.4,22.43,22.29,22.31,183800.0,16.7869,16.8094,16.7044,16.7194,183800.0
2011-11-17 12:10:00,22.31,22.31,22.07,22.12,373800.0,16.7194,16.7194,16.5396,16.577,373800.0
2011-11-17 12:20:00,22.12,22.13,22.0,22.0,256200.0,16.577,16.5845,16.4871,16.4871,256200.0
2011-11-17 12:30:00,22.0,22.01,21.76,21.83,344900.0,16.4871,16.4946,16.3073,16.3597,344900.0
2011-11-17 12:40:00,21.83,21.92,21.73,21.85,254600.0,16.3597,16.4272,16.2848,16.3747,254600.0
2011-11-17 12:50:00,21.85,22.0,21.82,21.94,184900.0,16.3747,16.4871,16.3522,16.4422,184900.0
2011-11-17 13:00:00,21.94,21.96,21.83,21.84,217900.0,16.4422,16.4571,16.3597,16.3672,217900.0
2011-11-17 13:10:00,21.83,21.99,21.81,21.93,280400.0,16.3597,16.4796,16.3447,16.4347,280400.0
2011-11-17 13:20:00,21.94,21.94,21.78,21.84,259000.0,16.4422,16.4422,16.3222,16.3672,259000.0
2011-11-17 13:30:00,21.85,21.85,21.76,21.76,239000.0,16.3747,16.3747,16.3073,16.3073,239000.0
2011-11-17 13:40:00,21.76,21.78,21.68,21.72,381600.0,16.3073,16.3222,16.2473,16.2773,381600.0
2011-11-17 13:50:00,21.71,21.77,21.56,21.71,443500.0,16.2698,16.3148,16.1574,16.2698,443500.0
2011-11-17 14:00:00,21.71,21.75,21.65,21.72,309000.0,16.2698,16.2998,16.2248,16.2773,309000.0
2011-11-17 14:10:00,21.72,21.79,21.71,21.75,253400.0,16.2773,16.3297,16.2698,16.2998,253400.0
2011-11-17 14:20:00,21.76,21.77,21.7,21.76,322900.0,16.3073,16.3148,16.2623,16.3073,322900.0
2011-11-17 14:30:00,21.76,21.78,21.7,21.7,393700.0,16.3073,16.3222,16.2623,16.2623,393700.0
2011-11-17 14:40:00,21.71,21.89,21.7,21.86,244500.0,16.2698,16.4047,16.2623,16.3822,244500.0
2011-11-17 14:50:00,21.86,21.86,21.79,21.8,112000.0,16.3822,16.3822,16.3297,16.3372,112000.0
2011-11-17 15:00:00,21.8,21.88,21.79,21.81,214700.0,16.3372,16.3972,16.3297,16.3447,214700.0
2011-11-17 15:10:00,21.8,21.82,21.75,21.78,231600.0,16.3372,16.3522,16.2998,16.3222,231600.0
2011-11-17 15:20:00,21.77,21.86,21.74,21.75,467300.0,16.3148,16.3822,16.2923,16.2998,467300.0
2011-11-17 15:30:00,21.74,21.78,21.63,21.64,318400.0,16.2923,16.3222,16.2098,16.2173,318400.0
2011-11-17 15:40:00,21.63,21.77,21.62,21.75,506600.0,16.2098,16.3148,16.2023,16.2998,506600.0
2011-11-17 15:50:00,21.75,21.8,21.65,21.78,622500.0,16.2998,16.3372,16.2248,16.3222,622500.0
2011-11-18 09:30:00,22.01,22.18,21.89,21.92,366500.0,16.4946,16.622,16.4047,16.4272,366500.0
2011-11-18 09:40:00,21.93,22.03,21.8,21.85,369100.0,16.4347,16.5096,16.3372,16.3747,369100.0
2011-11-18 09:50:00,21.85,21.92,21.75,21.85,266000.0,16.3747,16.4272,16.2998,16.3747,266000.0
2011-11-18 10:00:00,21.85,21.9,21.81,21.82,146600.0,16.3747,16.4122,16.3447,16.3522,146600.0
2011-11-18 10:10:00,21.82,21.87,21.71,21.75,212700.0,16.3522,16.3897,16.2698,16.2998,212700.0
2011-11-18 10:20:00,21.74,21.77,21.65,21.76,238000.0,16.2923,16.3148,16.2248,16.3073,238000.0
2011-11-18 10:30:00,21.77,21.87,21.75,21.84,129300.0,16.3148,16.3897,16.2998,16.3672,129300.0
2011-11-18 10:40:00,21.85,21.87,21.75,21.86,145900.0,16.3747,16.3897,16.2998,16.3822,145900.0
2011-11-18 10:50:00,21.87,21.97,21.85,21.89,155200.0,16.3897,16.4646,16.3747,16.4047,155200.0
2011-11-18 11:00:00,21.89,21.99,21.88,21.89,193400.0,16.4047,16.4796,16.3972,16.4047,193400.0
2011-11-18 11:10:00,21.9,21.99,21.89,21.96,152200.0,16.4122,16.4796,16.4047,16.4571,152200.0
2011-11-18 11:20:00,21.96,21.96,21.88,21.88,53300.0,16.4571,16.4571,16.3972,16.3972,53300.0
2011-11-18 11:30:00,21.88,21.89,21.73,21.81,61100.0,16.3972,16.4047,16.2848,16.3447,61100.0
2011-11-18 11:40:00,21.81,21.84,21.72,21.72,74800.0,16.3447,16.3672,16.2773,16.2773,74800.0
2011-11-18 11:50:00,21.72,21.82,21.72,21.78,105400.0,16.2773,16.3522,16.2773,16.3222,105400.0
2011-11-18 12:00:00,21.78,21.78,21.64,21.72,113300.0,16.3222,16.3222,16.2173,16.2773,113300.0
2011-11-18 12:10:00,21.73,21.78,21.67,21.75,124400.0,16.2848,16.3222,16.2398,16.2998,124400.0
2011-11-18 12:20:00,21.75,21.82,21.74,21.81,152900.0,16.2998,16.3522,16.2923,16.3447,152900.0
2011-11-18 12:30:00,21.8,21.89,21.8,21.89,106200.0,16.3372,16.4047,16.3372,16.4047,106200.0
2011-11-18 12:40:00,21.89,21.89,21.81,21.84,154300.0,16.4047,16.4047,16.3447,16.3672,154300.0
2011-11-18 12:50:00,21.83,21.83,21.77,21.81,49200.0,16.3597,16.3597,16.3148,16.3447,49200.0
2011-11-18 13:00:00,21.81,21.83,21.79,21.81,77400.0,16.3447,16.3597,16.3297,16.3447,77400.0
2011-11-18 13:10:00,21.8,21.86,21.78,21.83,53000.0,16.3372,16.3822,16.3222,16.3597,53000.0
2011-11-18 13:20:00,21.82,21.83,21.79,21.82,66900.0,16.3522,16.3597,16.3297,16.3522,66900.0
2011-11-18 13:30:00,21.82,21.86,21.81,21.84,68600.0,16.3522,16.3822,16.3447,16.3672,68600.0
2011-11-18 13:40:00,21.84,21.84,21.76,21.77,87100.0,16.3672,16.3672,16.3073,16.3148,87100.0
2011-11-18 13:50:00,21.77,21.83,21.76,21.8,60800.0,16.3148,16.3597,16.3073,16.3372,60800.0
2011-11-18 14:00:00,21.78,21.79,21.71,21.72,118600.0,16.3222,16.3297,16.2698,16.2773,118600.0
2011-11-18 14:10:00,21.71,21.81,21.71,21.74,163100.0,16.2698,16.3447,16.2698,16.2923,163100.0
2011-11-18 14:20:00,21.75,21.79,21.68,21.72,94800.0,16.2998,16.3297,16.2473,16.2773,94800.0
2011-11-18 14:30:00,21.71,21.8,21.71,21.78,187900.0,16.2698,16.3372,16.2698,16.3222,187900.0
2011-11-18 14:40:00,21.78,21.79,21.71,21.71,142400.0,16.3222,16.3297,16.2698,16.2698,142400.0
2011-11-18 14:50:00,21.71,21.73,21.69,21.71,102300.0,16.2698,16.2848,16.2548,16.2698,102300.0
2011-11-18 15:00:00,21.71,21.72,21.66,21.71,110500.0,16.2698,16.2773,16.2323,16.2698,110500.0
2011-11-18 15:10:00,21.72,21.72,21.64,21.64,190700.0,16.2773,16.2773,16.2173,16.2173,190700.0
2011-11-18 15:20:00,21.65,21.74,21.62,21.73,221100.0,16.2248,16.2923,16.2023,16.2848,221100.0
2011-11-18 15:30:00,21.73,21.79,21.72,21.75,223900.0,16.2848,16.3297,16.2773,16.2998,223900.0
2011-11-18 15:40:00,21.76,21.77,21.66,21.74,402000.0,16.3073,16.3148,16.2323,16.2923,402000.0
2011-11-18 15:50:00,21.73,21.74,21.67,21.7,615700.0,16.2848,16.2923,16.2398,16.2623,615700.0
2011-11-21 09:30:00,21.1,21.16,20.59,20.72,777300.0,15.8126,15.8576,15.4304,15.5279,777300.0
2011-11-21 09:40:00,20.73,20.88,20.67,20.82,458500.0,15.5354,15.6478,15.4904,15.6028,458500.0
2011-11-21 09:50:00,20.82,20.84,20.63,20.71,596800.0,15.6028,15.6178,15.4604,15.5204,596800.0
2011-11-21 10:00:00,20.72,20.82,20.71,20.75,376000.0,15.5279,15.6028,15.5204,15.5503,376000.0
2011-11-21 10:10:00,20.75,20.87,20.73,20.79,265900.0,15.5503,15.6403,15.5354,15.5803,265900.0
2011-11-21 10:20:00,20.79,20.82,20.76,20.8,229700.0,15.5803,15.6028,15.5578,15.5878,229700.0
2011-11-21 10:30:00,20.8,20.8,20.73,20.77,311900.0,15.5878,15.5878,15.5354,15.5653,311900.0
2011-11-21 10:40:00,20.77,20.83,20.74,20.79,283900.0,15.5653,15.6103,15.5429,15.5803,283900.0
2011-11-21 10:50:00,20.8,20.82,20.7,20.73,201000.0,15.5878,15.6028,15.5129,15.5354,201000.0
2011-11-21 11:00:00,20.74,20.76,20.67,20.73,279200.0,15.5429,15.5578,15.4904,15.5354,279200.0
2011-11-21 11:10:00,20.74,20.79,20.71,20.75,294200.0,15.5429,15.5803,15.5204,15.5503,294200.0
2011-11-21 11:20:00,20.75,20.77,20.68,20.74,363000.0,15.5503,15.5653,15.4979,15.5429,363000.0
2011-11-21 11:30:00,20.74,20.76,20.63,20.63,264600.0,15.5429,15.5578,15.4604,15.4604,264600.0
2011-11-21 11:40:00,20.64,20.64,20.54,20.6,456800.0,15.4679,15.4679,15.393,15.4379,456800.0
2011-11-21 11:50:00,20.62,20.78,20.59,20.76,221900.0,15.4529,15.5728,15.4304,15.5578,221900.0
2011-11-21 12:00:00,20.77,20.8,20.73,20.76,214000.0,15.5653,15.5878,15.5354,15.5578,214000.0
2011-11-21 12:10:00,20.77,20.8,20.77,20.78,146700.0,15.5653,15.5878,15.5653,15.5728,146700.0
2011-11-21 12:20:00,20.78,20.8,20.72,20.73,169900.0,15.5728,15.5878,15.5279,15.5354,169900.0
2011-11-21 12:30:00,20.73,20.77,20.71,20.76,129500.0,15.5354,15.5653,15.5204,15.5578,129500.0
2011-11-21 12:40:00,20.75,20.8,20.74,20.8,141900.0,15.5503,15.5878,15.5429,15.5878,141900.0
2011-11-21 12:50:00,20.79,20.85,20.79,20.83,189900.0,15.5803,15.6253,15.5803,15.6103,189900.0
2011-11-21 13:00:00,20.83,20.96,20.82,20.94,107400.0,15.6103,15.7077,15.6028,15.6927,107400.0
2011-11-21 13:10:00,20.94,20.95,20.9,20.92,111100.0,15.6927,15.7002,15.6628,15.6777,111100.0
2011-11-21 13:20:00,20.92,20.94,20.85,20.86,150500.0,15.6777,15.6927,15.6253,15.6328,150500.0
2011-11-21 13:30:00,20.85,20.86,20.72,20.74,538100.0,15.6253,15.6328,15.5279,15.5429,538100.0
2011-11-21 13:40:00,20.73,20.73,20.66,20.72,154200.0,15.5354,15.5354,15.4829,15.5279,154200.0
2011-11-21 13:50:00,20.72,20.77,20.71,20.76,103100.0,15.5279,15.5653,15.5204,15.5578,103100.0
2011-11-21 14:00:00,20.76,20.76,20.69,20.72,272500.0,15.5578,15.5578,15.5054,15.5279,272500.0
2011-11-21 14:10:00,20.72,21.13,20.71,21.05,572100.0,15.5279,15.8351,15.5204,15.7752,572100.0
2011-11-21 14:20:00,21.05,21.08,20.97,21.01,201800.0,15.7752,15.7977,15.7152,15.7452,201800.0
2011-11-21 14:30:00,21.01,21.14,21.01,21.06,188200.0,15.7452,15.8426,15.7452,15.7827,188200.0
2011-11-21 14:40:00,21.07,21.14,21.03,21.06,183300.0,15.7902,15.8426,15.7602,15.7827,183300.0
2011-11-21 14:50:00,21.07,21.09,21.01,21.01,113300.0,15.7902,15.8051,15.7452,15.7452,113300.0
2011-11-21 15:00:00,21.02,21.04,20.91,21.03,169500.0,15.7527,15.7677,15.6703,15.7602,169500.0
2011-11-21 15:10:00,21.02,21.05,20.97,21.04,129600.0,15.7527,15.7752,15.7152,15.7677,129600.0
2011-11-21 15:20:00,21.04,21.16,21.0,21.13,211600.0,15.7677,15.8576,15.7377,15.8351,211600.0
2011-11-21 15:30:00,21.13,21.18,21.1,21.13,173900.0,15.8351,15.8726,15.8126,15.8351,173900.0
2011-11-21 15:40:00,21.13,21.18,21.04,21.16,373700.0,15.8351,15.8726,15.7677,15.8576,373700.0
2011-11-21 15:50:00,21.16,21.16,21.04,21.05,497900.0,15.8576,15.8576,15.7677,15.7752,497900.0
2011-11-22 09:30:00,20.92,20.93,20.8,20.81,313900.0,15.6777,15.6852,15.5878,15.5953,313900.0
2011-11-22 09:40:00,20.82,21.12,20.82,21.02,251100.0,15.6028,15.8276,15.6028,15.7527,251100.0
2011-11-22 09:50:00,21.02,21.05,20.97,20.98,88300.0,15.7527,15.7752,15.7152,15.7227,88300.0
2011-11-22 10:00:00,20.98,21.05,20.87,20.92,108500.0,15.7227,15.7752,15.6403,15.6777,108500.0
2011-11-22 10:10:00,20.92,20.93,20.85,20.89,104200.0,15.6777,15.6852,15.6253,15.6553,104200.0
2011-11-22 10:20:00,20.89,21.05,20.88,21.03,203700.0,15.6553,15.7752,15.6478,15.7602,203700.0
2011-11-22 10:30:00,21.03,21.04,21.01,21.02,229500.0,15.7602,15.7677,15.7452,15.7527,229500.0
2011-11-22 10:40:00,21.03,21.03,20.93,20.93,127800.0,15.7602,15.7602,15.6852,15.6852,127800.0
2011-11-22 10:50:00,20.93,21.0,20.9,20.91,298200.0,15.6852,15.7377,15.6628,15.6703,298200.0
2011-11-22 11:00:00,20.91,20.97,20.9,20.96,208700.0,15.6703,15.7152,15.6628,15.7077,208700.0
2011-11-22 11:10:00,20.96,21.02,20.96,21.01,200300.0,15.7077,15.7527,15.7077,15.7452,200300.0
2011-11-22 11:20:00,21.01,21.02,20.84,20.87,201900.0,15.7452,15.7527,15.6178,15.6403,201900.0
2011-11-22 11:30:00,20.87,20.87,20.79,20.81,153600.0,15.6403,15.6403,15.5803,15.5953,153600.0
2011-11-22 11:40:00,20.81,20.82,20.74,20.77,206600.0,15.5953,15.6028,15.5429,15.5653,206600.0
2011-11-22 11:50:00,20.78,20.82,20.75,20.82,153100.0,15.5728,15.6028,15.5503,15.6028,153100.0
2011-11-22 12:00:00,20.82,21.01,20.81,21.0,272500.0,15.6028,15.7452,15.5953,15.7377,272500.0
2011-11-22 12:10:00,21.0,21.0,20.91,20.92,114900.0,15.7377,15.7377,15.6703,15.6777,114900.0
2011-11-22 12:20:00,20.93,20.96,20.86,20.89,96600.0,15.6852,15.7077,15.6328,15.6553,96600.0
2011-11-22 12:30:00,20.88,20.93,20.86,20.88,92300.0,15.6478,15.6852,15.6328,15.6478,92300.0
2011-11-22 12:40:00,20.88,20.93,20.87,20.93,37000.0,15.6478,15.6852,15.6403,15.6852,37000.0
2011-11-22 12:50:00,20.92,20.96,20.92,20.96,96500.0,15.6777,15.7077,15.6777,15.7077,96500.0
2011-11-22 13:00:00,20.96,21.03,20.95,20.96,78600.0,15.7077,15.7602,15.7002,15.7077,78600.0
2011-11-22 13:10:00,20.95,21.03,20.92,21.03,137200.0,15.7002,15.7602,15.6777,15.7602,137200.0
2011-11-22 13:20:00,21.04,21.06,21.0,21.0,130100.0,15.7677,15.7827,15.7377,15.7377,130100.0
2011-11-22 13:30:00,21.01,21.05,20.99,21.03,65900.0,15.7452,15.7752,15.7302,15.7602,65900.0
2011-11-22 13:40:00,21.03,21.05,20.98,21.03,57500.0,15.7602,15.7752,15.7227,15.7602,57500.0
2011-11-22 13:50:00,21.03,21.03,20.91,20.91,116500.0,15.7602,15.7602,15.6703,15.6703,116500.0
2011-11-22 14:00:00,20.91,20.97,20.87,20.87,112300.0,15.6703,15.7152,15.6403,15.6403,112300.0
2011-11-22 14:10:00,20.87,20.92,20.84,20.85,200900.0,15.6403,15.6777,15.6178,15.6253,200900.0
2011-11-22 14:20:00,20.85,20.86,20.79,20.86,126300.0,15.6253,15.6328,15.5803,15.6328,126300.0
2011-11-22 14:30:00,20.85,20.87,20.81,20.82,228300.0,15.6253,15.6403,15.5953,15.6028,228300.0
2011-11-22 14:40:00,20.82,20.88,20.8,20.81,274000.0,15.6028,15.6478,15.5878,15.5953,274000.0
2011-11-22 14:50:00,20.81,20.84,20.75,20.75,129500.0,15.5953,15.6178,15.5503,15.5503,129500.0
2011-11-22 15:00:00,20.75,20.8,20.72,20.73,205100.0,15.5503,15.5878,15.5279,15.5354,205100.0
2011-11-22 15:10:00,20.73,20.76,20.7,20.73,177000.0,15.5354,15.5578,15.5129,15.5354,177000.0
2011-11-22 15:20:00,20.73,20.81,20.72,20.77,171900.0,15.5354,15.5953,15.5279,15.5653,171900.0
2011-11-22 15:30:00,20.78,20.84,20.75,20.76,183300.0,15.5728,15.6178,15.5503,15.5578,183300.0
2011-11-22 15:40:00,20.76,20.8,20.73,20.77,391100.0,15.5578,15.5878,15.5354,15.5653,391100.0
2011-11-22 15:50:00,20.77,20.8,20.74,20.75,505400.0,15.5653,15.5878,15.5429,15.5503,505400.0
2011-11-23 09:30:00,20.48,20.69,20.48,20.52,172000.0,15.348,15.5054,15.348,15.378,172000.0
2011-11-23 09:40:00,20.52,20.57,20.37,20.39,344400.0,15.378,15.4155,15.2656,15.2806,344400.0
2011-11-23 09:50:00,20.4,20.42,20.33,20.34,229200.0,15.2881,15.303,15.2356,15.2431,229200.0
2011-11-23 10:00:00,20.33,20.34,20.26,20.31,233700.0,15.2356,15.2431,15.1831,15.2206,233700.0
2011-11-23 10:10:00,20.31,20.31,20.16,20.17,305900.0,15.2206,15.2206,15.1082,15.1157,305900.0
2011-11-23 10:20:00,20.17,20.21,20.14,20.19,454100.0,15.1157,15.1457,15.0932,15.1307,454100.0
2011-11-23 10:30:00,20.18,20.2,20.13,20.2,330600.0,15.1232,15.1382,15.0857,15.1382,330600.0
2011-11-23 10:40:00,20.19,20.2,20.12,20.13,493100.0,15.1307,15.1382,15.0782,15.0857,493100.0
2011-11-23 10:50:00,20.13,20.25,20.13,20.2,602900.0,15.0857,15.1756,15.0857,15.1382,602900.0
2011-11-23 11:00:00,20.21,20.22,20.15,20.16,424800.0,15.1457,15.1532,15.1007,15.1082,424800.0
2011-11-23 11:10:00,20.17,20.25,20.16,20.23,461100.0,15.1157,15.1756,15.1082,15.1607,461100.0
2011-11-23 11:20:00,20.24,20.25,20.2,20.2,189400.0,15.1681,15.1756,15.1382,15.1382,189400.0
2011-11-23 11:30:00,20.21,20.24,20.06,20.22,441600.0,15.1457,15.1681,15.0333,15.1532,441600.0
2011-11-23 11:40:00,20.21,20.25,20.21,20.24,82500.0,15.1457,15.1756,15.1457,15.1681,82500.0
2011-11-23 11:50:00,20.24,20.24,20.2,20.22,101100.0,15.1681,15.1681,15.1382,15.1532,101100.0
2011-11-23 12:00:00,20.22,20.24,20.2,20.22,144200.0,15.1532,15.1681,15.1382,15.1532,144200.0
2011-11-23 12:10:00,20.21,20.29,20.21,20.28,226900.0,15.1457,15.2056,15.1457,15.1981,226900.0
2011-11-23 12:20:00,20.28,20.33,20.27,20.31,180100.0,15.1981,15.2356,15.1906,15.2206,180100.0
2011-11-23 12:30:00,20.3,20.33,20.27,20.31,71100.0,15.2131,15.2356,15.1906,15.2206,71100.0
2011-11-23 12:40:00,20.3,20.34,20.28,20.32,166000.0,15.2131,15.2431,15.1981,15.2281,166000.0
2011-11-23 12:50:00,20.32,20.41,20.32,20.39,119200.0,15.2281,15.2955,15.2281,15.2806,119200.0
2011-11-23 13:00:00,20.39,20.41,20.37,20.4,66800.0,15.2806,15.2955,15.2656,15.2881,66800.0
2011-11-23 13:10:00,20.39,20.4,20.32,20.33,56500.0,15.2806,15.2881,15.2281,15.2356,56500.0
2011-11-23 13:20:00,20.34,20.37,20.3,20.37,67300.0,15.2431,15.2656,15.2131,15.2656,67300.0
2011-11-23 13:30:00,20.37,20.4,20.36,20.37,50200.0,15.2656,15.2881,15.2581,15.2656,50200.0
2011-11-23 13:40:00,20.37,20.38,20.29,20.35,84200.0,15.2656,15.2731,15.2056,15.2506,84200.0
2011-11-23 13:50:00,20.34,20.4,20.28,20.29,119700.0,15.2431,15.2881,15.1981,15.2056,119700.0
2011-11-23 14:00:00,20.29,20.3,20.26,20.28,106500.0,15.2056,15.2131,15.1831,15.1981,106500.0
2011-11-23 14:10:00,20.28,20.28,20.21,20.28,115800.0,15.1981,15.1981,15.1457,15.1981,115800.0
2011-11-23 14:20:00,20.27,20.28,20.17,20.19,282300.0,15.1906,15.1981,15.1157,15.1307,282300.0
2011-11-23 14:30:00,20.2,20.21,20.18,20.19,241100.0,15.1382,15.1457,15.1232,15.1307,241100.0
2011-11-23 14:40:00,20.19,20.3,20.18,20.26,127900.0,15.1307,15.2131,15.1232,15.1831,127900.0
2011-11-23 14:50:00,20.26,20.32,20.26,20.28,90500.0,15.1831,15.2281,15.1831,15.1981,90500.0
2011-11-23 15:00:00,20.27,20.35,20.26,20.32,165900.0,15.1906,15.2506,15.1831,15.2281,165900.0
2011-11-23 15:10:00,20.32,20.42,20.32,20.36,292500.0,15.2281,15.303,15.2281,15.2581,292500.0
2011-11-23 15:20:00,20.36,20.37,20.27,20.32,194300.0,15.2581,15.2656,15.1906,15.2281,194300.0
2011-11-23 15:30:00,20.32,20.38,20.31,20.37,189600.0,15.2281,15.2731,15.2206,15.2656,189600.0
2011-11-23 15:40:00,20.37,20.49,20.36,20.44,406900.0,15.2656,15.3555,15.2581,15.318,406900.0
2011-11-23 15:50:00,20.44,20.45,20.24,20.25,634000.0,15.318,15.3255,15.1681,15.1756,634000.0
2011-11-25 09:30:00,20.2,20.65,20.2,20.59,241300.0,15.1382,15.4754,15.1382,15.4304,241300.0
2011-11-25 09:40:00,20.6,20.68,20.53,20.55,159800.0,15.4379,15.4979,15.3855,15.4005,159800.0
2011-11-25 09:50:00,20.51,20.63,20.49,20.49,98300.0,15.3705,15.4604,15.3555,15.3555,98300.0
2011-11-25 10:00:00,20.48,20.64,20.48,20.63,175900.0,15.348,15.4679,15.348,15.4604,175900.0
2011-11-25 10:10:00,20.62,20.64,20.56,20.63,128800.0,15.4529,15.4679,15.408,15.4604,128800.0
2011-11-25 10:20:00,20.63,20.68,20.55,20.62,185400.0,15.4604,15.4979,15.4005,15.4529,185400.0
2011-11-25 10:30:00,20.61,20.68,20.58,20.62,88800.0,15.4454,15.4979,15.4229,15.4529,88800.0
2011-11-25 10:40:00,20.62,20.7,20.61,20.7,73600.0,15.4529,15.5129,15.4454,15.5129,73600.0
2011-11-25 10:50:00,20.68,20.71,20.6,20.63,89500.0,15.4979,15.5204,15.4379,15.4604,89500.0
2011-11-25 11:00:00,20.63,20.65,20.55,20.59,75800.0,15.4604,15.4754,15.4005,15.4304,75800.0
2011-11-25 11:10:00,20.59,20.6,20.53,20.56,104600.0,15.4304,15.4379,15.3855,15.408,104600.0
2011-11-25 11:20:00,20.56,20.59,20.51,20.51,74100.0,15.408,15.4304,15.3705,15.3705,74100.0
2011-11-25 11:30:00,20.51,20.55,20.46,20.48,77300.0,15.3705,15.4005,15.333,15.348,77300.0
2011-11-25 11:40:00,20.48,20.48,20.35,20.47,142800.0,15.348,15.348,15.2506,15.3405,142800.0
2011-11-25 11:50:00,20.47,20.49,20.4,20.43,78400.0,15.3405,15.3555,15.2881,15.3105,78400.0
2011-11-25 12:00:00,20.44,20.46,20.41,20.41,76400.0,15.318,15.333,15.2955,15.2955,76400.0
2011-11-25 12:10:00,20.42,20.5,20.41,20.49,109100.0,15.303,15.363,15.2955,15.3555,109100.0
2011-11-25 12:20:00,20.49,20.5,20.43,20.49,85100.0,15.3555,15.363,15.3105,15.3555,85100.0
2011-11-25 12:30:00,20.49,20.54,20.45,20.47,138300.0,15.3555,15.393,15.3255,15.3405,138300.0
2011-11-25 12:40:00,20.46,20.48,20.4,20.43,140500.0,15.333,15.348,15.2881,15.3105,140500.0
2011-11-25 12:50:00,20.43,20.49,20.34,20.35,284900.0,15.3105,15.3555,15.2431,15.2506,284900.0
2011-11-28 09:30:00,20.95,21.43,20.9,20.99,972300.0,15.7002,16.06,15.6628,15.7302,972300.0
2011-11-28 09:40:00,20.99,21.04,20.96,21.01,209500.0,15.7302,15.7677,15.7077,15.7452,209500.0
2011-11-28 09:50:00,21.02,21.14,20.98,21.12,271300.0,15.7527,15.8426,15.7227,15.8276,271300.0
2011-11-28 10:00:00,21.11,21.15,21.0,21.01,415500.0,15.8201,15.8501,15.7377,15.7452,415500.0
2011-11-28 10:10:00,21.0,21.06,20.92,20.93,621300.0,15.7377,15.7827,15.6777,15.6852,621300.0
2011-11-28 10:20:00,20.94,20.96,20.86,20.94,300900.0,15.6927,15.7077,15.6328,15.6927,300900.0
2011-11-28 10:30:00,20.94,21.09,20.93,20.99,239900.0,15.6927,15.8051,15.6852,15.7302,239900.0
2011-11-28 10:40:00,20.99,21.0,20.92,20.94,94400.0,15.7302,15.7377,15.6777,15.6927,94400.0
2011-11-28 10:50:00,20.93,20.99,20.87,20.97,240000.0,15.6852,15.7302,15.6403,15.7152,240000.0
2011-11-28 11:00:00,20.97,21.08,20.97,21.08,139400.0,15.7152,15.7977,15.7152,15.7977,139400.0
2011-11-28 11:10:00,21.07,21.14,21.07,21.11,160700.0,15.7902,15.8426,15.7902,15.8201,160700.0
2011-11-28 11:20:00,21.12,21.12,21.01,21.08,215500.0,15.8276,15.8276,15.7452,15.7977,215500.0
2011-11-28 11:30:00,21.09,21.11,21.07,21.07,193600.0,15.8051,15.8201,15.7902,15.7902,193600.0
2011-11-28 11:40:00,21.07,21.1,21.07,21.07,74400.0,15.7902,15.8126,15.7902,15.7902,74400.0
2011-11-28 11:50:00,21.07,21.09,21.02,21.03,142700.0,15.7902,15.8051,15.7527,15.7602,142700.0
2011-11-28 12:00:00,21.04,21.04,20.95,20.95,92100.0,15.7677,15.7677,15.7002,15.7002,92100.0
2011-11-28 12:10:00,20.96,21.0,20.95,20.96,113800.0,15.7077,15.7377,15.7002,15.7077,113800.0
2011-11-28 12:20:00,20.96,21.03,20.96,21.01,116200.0,15.7077,15.7602,15.7077,15.7452,116200.0
2011-11-28 12:30:00,21.01,21.02,20.96,20.99,122400.0,15.7452,15.7527,15.7077,15.7302,122400.0
2011-11-28 12:40:00,20.99,21.01,20.97,20.98,54400.0,15.7302,15.7452,15.7152,15.7227,54400.0
2011-11-28 12:50:00,20.98,21.0,20.94,20.94,108800.0,15.7227,15.7377,15.6927,15.6927,108800.0
2011-11-28 13:00:00,20.95,20.98,20.9,20.98,134100.0,15.7002,15.7227,15.6628,15.7227,134100.0
2011-11-28 13:10:00,20.98,21.05,20.98,21.04,69200.0,15.7227,15.7752,15.7227,15.7677,69200.0
2011-11-28 13:20:00,21.05,21.05,21.02,21.02,44500.0,15.7752,15.7752,15.7527,15.7527,44500.0
2011-11-28 13:30:00,21.03,21.04,21.0,21.01,76400.0,15.7602,15.7677,15.7377,15.7452,76400.0
2011-11-28 13:40:00,21.01,21.03,20.99,20.99,66100.0,15.7452,15.7602,15.7302,15.7302,66100.0
2011-11-28 13:50:00,20.99,21.0,20.95,20.98,157900.0,15.7302,15.7377,15.7002,15.7227,157900.0
2011-11-28 14:00:00,20.97,21.04,20.95,21.02,84300.0,15.7152,15.7677,15.7002,15.7527,84300.0
2011-11-28 14:10:00,21.02,21.04,20.99,21.0,70000.0,15.7527,15.7677,15.7302,15.7377,70000.0
2011-11-28 14:20:00,21.0,21.03,20.92,20.93,160400.0,15.7377,15.7602,15.6777,15.6852,160400.0
2011-11-28 14:30:00,20.94,20.99,20.94,20.94,79000.0,15.6927,15.7302,15.6927,15.6927,79000.0
2011-11-28 14:40:00,20.94,20.99,20.93,20.94,136700.0,15.6927,15.7302,15.6852,15.6927,136700.0
2011-11-28 14:50:00,20.95,20.95,20.88,20.89,174300.0,15.7002,15.7002,15.6478,15.6553,174300.0
2011-11-28 15:00:00,20.89,20.91,20.76,20.79,263200.0,15.6553,15.6703,15.5578,15.5803,263200.0
2011-11-28 15:10:00,20.8,20.84,20.67,20.8,224000.0,15.5878,15.6178,15.4904,15.5878,224000.0
2011-11-28 15:20:00,20.8,20.85,20.74,20.75,152500.0,15.5878,15.6253,15.5429,15.5503,152500.0
2011-11-28 15:30:00,20.76,20.82,20.71,20.76,158200.0,15.5578,15.6028,15.5204,15.5578,158200.0
2011-11-28 15:40:00,20.77,20.78,20.65,20.66,320900.0,15.5653,15.5728,15.4754,15.4829,320900.0
2011-11-28 15:50:00,20.66,20.77,20.66,20.75,1035000.0,15.4829,15.5653,15.4829,15.5503,1035000.0
2011-11-29 09:30:00,20.73,20.85,20.47,20.5,386800.0,15.5354,15.6253,15.3405,15.363,386800.0
2011-11-29 09:40:00,20.53,20.67,20.5,20.54,153400.0,15.3855,15.4904,15.363,15.393,153400.0
2011-11-29 09:50:00,20.54,20.65,20.53,20.58,109500.0,15.393,15.4754,15.3855,15.4229,109500.0
2011-11-29 10:00:00,20.58,20.75,20.57,20.69,175000.0,15.4229,15.5503,15.4155,15.5054,175000.0
2011-11-29 10:10:00,20.7,20.85,20.7,20.84,255100.0,15.5129,15.6253,15.5129,15.6178,255100.0
2011-11-29 10:20:00,20.83,20.85,20.7,20.7,141000.0,15.6103,15.6253,15.5129,15.5129,141000.0
2011-11-29 10:30:00,20.7,20.71,20.66,20.68,86200.0,15.5129,15.5204,15.4829,15.4979,86200.0
2011-11-29 10:40:00,20.69,20.71,20.57,20.57,149800.0,15.5054,15.5204,15.4155,15.4155,149800.0
2011-11-29 10:50:00,20.57,20.58,20.47,20.51,171400.0,15.4155,15.4229,15.3405,15.3705,171400.0
2011-11-29 11:00:00,20.51,20.58,20.45,20.49,129700.0,15.3705,15.4229,15.3255,15.3555,129700.0
2011-11-29 11:10:00,20.49,20.51,20.43,20.49,156400.0,15.3555,15.3705,15.3105,15.3555,156400.0
2011-11-29 11:20:00,20.49,20.54,20.48,20.52,122600.0,15.3555,15.393,15.348,15.378,122600.0
2011-11-29 11:30:00,20.53,20.65,20.53,20.63,119300.0,15.3855,15.4754,15.3855,15.4604,119300.0
2011-11-29 11:40:00,20.64,20.64,20.52,20.58,108000.0,15.4679,15.4679,15.378,15.4229,108000.0
2011-11-29 11:50:00,20.58,20.6,20.52,20.56,103700.0,15.4229,15.4379,15.378,15.408,103700.0
2011-11-29 12:00:00,20.56,20.64,20.55,20.62,122000.0,15.408,15.4679,15.4005,15.4529,122000.0
2011-11-29 12:10:00,20.62,20.66,20.62,20.63,56600.0,15.4529,15.4829,15.4529,15.4604,56600.0
2011-11-29 12:20:00,20.62,20.64,20.58,20.58,74400.0,15.4529,15.4679,15.4229,15.4229,74400.0
2011-11-29 12:30:00,20.59,20.59,20.53,20.53,57400.0,15.4304,15.4304,15.3855,15.3855,57400.0
2011-11-29 12:40:00,20.53,20.57,20.5,20.54,110300.0,15.3855,15.4155,15.363,15.393,110300.0
2011-11-29 12:50:00,20.54,20.54,20.47,20.52,83400.0,15.393,15.393,15.3405,15.378,83400.0
2011-11-29 13:00:00,20.53,20.54,20.4,20.41,225300.0,15.3855,15.393,15.2881,15.2955,225300.0
2011-11-29 13:10:00,20.42,20.42,20.38,20.38,230600.0,15.303,15.303,15.2731,15.2731,230600.0
2011-11-29 13:20:00,20.38,20.47,20.38,20.43,177600.0,15.2731,15.3405,15.2731,15.3105,177600.0
2011-11-29 13:30:00,20.44,20.45,20.39,20.44,97500.0,15.318,15.3255,15.2806,15.318,97500.0
2011-11-29 13:40:00,20.44,20.45,20.39,20.39,74400.0,15.318,15.3255,15.2806,15.2806,74400.0
2011-11-29 13:50:00,20.4,20.42,20.34,20.4,229100.0,15.2881,15.303,15.2431,15.2881,229100.0
2011-11-29 14:00:00,20.39,20.45,20.36,20.36,166800.0,15.2806,15.3255,15.2581,15.2581,166800.0
2011-11-29 14:10:00,20.36,20.39,20.3,20.38,147600.0,15.2581,15.2806,15.2131,15.2731,147600.0
2011-11-29 14:20:00,20.38,20.42,20.32,20.37,188700.0,15.2731,15.303,15.2281,15.2656,188700.0
2011-11-29 14:30:00,20.37,20.4,20.35,20.38,108500.0,15.2656,15.2881,15.2506,15.2731,108500.0
2011-11-29 14:40:00,20.38,20.44,20.37,20.39,129700.0,15.2731,15.318,15.2656,15.2806,129700.0
2011-11-29 14:50:00,20.39,20.4,20.37,20.4,103100.0,15.2806,15.2881,15.2656,15.2881,103100.0
2011-11-29 15:00:00,20.4,20.42,20.39,20.41,133100.0,15.2881,15.303,15.2806,15.2955,133100.0
2011-11-29 15:10:00,20.41,20.54,20.4,20.46,205000.0,15.2955,15.393,15.2881,15.333,205000.0
2011-11-29 15:20:00,20.47,20.48,20.39,20.42,150000.0,15.3405,15.348,15.2806,15.303,150000.0
2011-11-29 15:30:00,20.42,20.44,20.37,20.38,238500.0,15.303,15.318,15.2656,15.2731,238500.0
2011-11-29 15:40:00,20.38,20.42,20.37,20.41,359900.0,15.2731,15.303,15.2656,15.2955,359900.0
2011-11-29 15:50:00,20.4,20.41,20.3,20.31,969000.0,15.2881,15.2955,15.2131,15.2206,969000.0
2011-11-30 09:30:00,21.07,21.26,20.97,21.04,562600.0,15.7902,15.9326,15.7152,15.7677,562600.0
2011-11-30 09:40:00,21.03,21.27,21.02,21.2,469100.0,15.7602,15.94,15.7527,15.8876,469100.0
2011-11-30 09:50:00,21.2,21.22,21.14,21.16,410300.0,15.8876,15.9026,15.8426,15.8576,410300.0
2011-11-30 10:00:00,21.16,21.18,21.01,21.06,338500.0,15.8576,15.8726,15.7452,15.7827,338500.0
2011-11-30 10:10:00,21.07,21.09,20.94,21.05,267300.0,15.7902,15.8051,15.6927,15.7752,267300.0
2011-11-30 10:20:00,21.04,21.09,21.03,21.09,293000.0,15.7677,15.8051,15.7602,15.8051,293000.0
2011-11-30 10:30:00,21.08,21.18,21.07,21.16,365100.0,15.7977,15.8726,15.7902,15.8576,365100.0
2011-11-30 10:40:00,21.17,21.2,21.12,21.16,246000.0,15.8651,15.8876,15.8276,15.8576,246000.0
2011-11-30 10:50:00,21.15,21.21,21.15,21.17,241100.0,15.8501,15.8951,15.8501,15.8651,241100.0
2011-11-30 11:00:00,21.18,21.21,21.14,21.2,271200.0,15.8726,15.8951,15.8426,15.8876,271200.0
2011-11-30 11:10:00,21.2,21.25,21.19,21.25,199900.0,15.8876,15.9251,15.8801,15.9251,199900.0
2011-11-30 11:20:00,21.24,21.25,21.18,21.19,175600.0,15.9176,15.9251,15.8726,15.8801,175600.0
2011-11-30 11:30:00,21.2,21.24,21.18,21.24,156000.0,15.8876,15.9176,15.8726,15.9176,156000.0
2011-11-30 11:40:00,21.24,21.25,21.17,21.18,191900.0,15.9176,15.9251,15.8651,15.8726,191900.0
2011-11-30 11:50:00,21.17,21.19,21.07,21.12,201900.0,15.8651,15.8801,15.7902,15.8276,201900.0
2011-11-30 12:00:00,21.13,21.14,21.11,21.12,131900.0,15.8351,15.8426,15.8201,15.8276,131900.0
2011-11-30 12:10:00,21.12,21.13,21.07,21.12,228900.0,15.8276,15.8351,15.7902,15.8276,228900.0
2011-11-30 12:20:00,21.12,21.12,21.08,21.1,174100.0,15.8276,15.8276,15.7977,15.8126,174100.0
2011-11-30 12:30:00,21.11,21.15,21.1,21.1,192300.0,15.8201,15.8501,15.8126,15.8126,192300.0
2011-11-30 12:40:00,21.11,21.14,21.1,21.11,171900.0,15.8201,15.8426,15.8126,15.8201,171900.0
2011-11-30 12:50:00,21.11,21.14,21.1,21.12,133000.0,15.8201,15.8426,15.8126,15.8276,133000.0
2011-11-30 13:00:00,21.13,21.15,21.12,21.15,141000.0,15.8351,15.8501,15.8276,15.8501,141000.0
2011-11-30 13:10:00,21.16,21.16,21.13,21.13,123300.0,15.8576,15.8576,15.8351,15.8351,123300.0
2011-11-30 13:20:00,21.13,21.13,21.07,21.07,89500.0,15.8351,15.8351,15.7902,15.7902,89500.0
2011-11-30 13:30:00,21.07,21.1,21.07,21.08,117900.0,15.7902,15.8126,15.7902,15.7977,117900.0
2011-11-30 13:40:00,21.07,21.07,21.03,21.05,191000.0,15.7902,15.7902,15.7602,15.7752,191000.0
2011-11-30 13:50:00,21.05,21.06,20.94,20.96,315700.0,15.7752,15.7827,15.6927,15.7077,315700.0
2011-11-30 14:00:00,20.96,21.07,20.96,21.0,205400.0,15.7077,15.7902,15.7077,15.7377,205400.0
2011-11-30 14:10:00,21.0,21.09,20.99,21.08,147700.0,15.7377,15.8051,15.7302,15.7977,147700.0
2011-11-30 14:20:00,21.07,21.14,21.05,21.14,217000.0,15.7902,15.8426,15.7752,15.8426,217000.0
2011-11-30 14:30:00,21.14,21.14,21.08,21.09,152800.0,15.8426,15.8426,15.7977,15.8051,152800.0
2011-11-30 14:40:00,21.09,21.1,21.03,21.04,170200.0,15.8051,15.8126,15.7602,15.7677,170200.0
2011-11-30 14:50:00,21.03,21.09,20.99,21.01,346000.0,15.7602,15.8051,15.7302,15.7452,346000.0
2011-11-30 15:00:00,21.01,21.05,20.96,21.05,188600.0,15.7452,15.7752,15.7077,15.7752,188600.0
2011-11-30 15:10:00,21.05,21.14,21.05,21.14,157100.0,15.7752,15.8426,15.7752,15.8426,157100.0
2011-11-30 15:20:00,21.14,21.18,21.11,21.18,224200.0,15.8426,15.8726,15.8201,15.8726,224200.0
2011-11-30 15:30:00,21.18,21.25,21.17,21.24,327900.0,15.8726,15.9251,15.8651,15.9176,327900.0
2011-11-30 15:40:00,21.24,21.28,21.19,21.26,421100.0,15.9176,15.9475,15.8801,15.9326,421100.0
2011-11-30 15:50:00,21.26,21.31,21.26,21.3,855900.0,15.9326,15.97,15.9326,15.9625,855900.0
2011-12-01 09:30:00,21.21,21.74,21.18,21.62,726400.0,15.8951,16.2923,15.8726,16.2023,726400.0
2011-12-01 09:40:00,21.63,21.77,21.62,21.69,376700.0,16.2098,16.3148,16.2023,16.2548,376700.0
2011-12-01 09:50:00,21.69,21.73,21.61,21.65,344200.0,16.2548,16.2848,16.1948,16.2248,344200.0
2011-12-01 10:00:00,21.63,21.67,21.42,21.57,1095200.0,16.2098,16.2398,16.0525,16.1649,1095200.0
2011-12-01 10:10:00,21.57,21.69,21.55,21.69,284400.0,16.1649,16.2548,16.1499,16.2548,284400.0
2011-12-01 10:20:00,21.68,21.69,21.53,21.59,306100.0,16.2473,16.2548,16.1349,16.1799,306100.0
2011-12-01 10:30:00,21.6,21.63,21.4,21.44,594000.0,16.1874,16.2098,16.0375,16.0674,594000.0
2011-12-01 10:40:00,21.44,21.45,21.34,21.41,351100.0,16.0674,16.0749,15.9925,16.045,351100.0
2011-12-01 10:50:00,21.41,21.43,21.34,21.35,126800.0,16.045,16.06,15.9925,16.0,126800.0
2011-12-01 11:00:00,21.34,21.34,21.22,21.23,317300.0,15.9925,15.9925,15.9026,15.9101,317300.0
2011-12-01 11:10:00,21.23,21.24,21.05,21.09,362100.0,15.9101,15.9176,15.7752,15.8051,362100.0
2011-12-01 11:20:00,21.09,21.18,21.09,21.13,144900.0,15.8051,15.8726,15.8051,15.8351,144900.0
2011-12-01 11:30:00,21.14,21.14,21.02,21.04,409600.0,15.8426,15.8426,15.7527,15.7677,409600.0
2011-12-01 11:40:00,21.04,21.13,20.99,21.09,302800.0,15.7677,15.8351,15.7302,15.8051,302800.0
2011-12-01 11:50:00,21.1,21.15,21.1,21.11,165800.0,15.8126,15.8501,15.8126,15.8201,165800.0
2011-12-01 12:00:00,21.1,21.21,21.1,21.16,196900.0,15.8126,15.8951,15.8126,15.8576,196900.0
2011-12-01 12:10:00,21.15,21.16,21.04,21.08,262000.0,15.8501,15.8576,15.7677,15.7977,262000.0
2011-12-01 12:20:00,21.09,21.14,21.04,21.08,256500.0,15.8051,15.8426,15.7677,15.7977,256500.0
2011-12-01 12:30:00,21.08,21.1,21.05,21.08,206100.0,15.7977,15.8126,15.7752,15.7977,206100.0
2011-12-01 12:40:00,21.08,21.11,21.06,21.07,123200.0,15.7977,15.8201,15.7827,15.7902,123200.0
2011-12-01 12:50:00,21.06,21.08,20.95,20.98,219000.0,15.7827,15.7977,15.7002,15.7227,219000.0
2011-12-01 13:00:00,20.99,21.01,20.93,20.97,175000.0,15.7302,15.7452,15.6852,15.7152,175000.0
2011-12-01 13:10:00,20.98,20.98,20.93,20.96,150100.0,15.7227,15.7227,15.6852,15.7077,150100.0
2011-12-01 13:20:00,20.96,20.97,20.93,20.96,192700.0,15.7077,15.7152,15.6852,15.7077,192700.0
2011-12-01 13:30:00,20.96,21.01,20.94,20.99,417800.0,15.7077,15.7452,15.6927,15.7302,417800.0
2011-12-01 13:40:00,20.99,21.02,20.98,21.0,397700.0,15.7302,15.7527,15.7227,15.7377,397700.0
2011-12-01 13:50:00,21.01,21.1,21.0,21.09,214000.0,15.7452,15.8126,15.7377,15.8051,214000.0
2011-12-01 14:00:00,21.1,21.1,21.05,21.05,215900.0,15.8126,15.8126,15.7752,15.7752,215900.0
2011-12-01 14:10:00,21.05,21.06,21.01,21.02,131800.0,15.7752,15.7827,15.7452,15.7527,131800.0
2011-12-01 14:20:00,21.01,21.02,21.0,21.01,189200.0,15.7452,15.7527,15.7377,15.7452,189200.0
2011-12-01 14:30:00,21.01,21.01,20.98,21.01,199700.0,15.7452,15.7452,15.7227,15.7452,199700.0
2011-12-01 14:40:00,21.01,21.01,20.95,20.98,302100.0,15.7452,15.7452,15.7002,15.7227,302100.0
2011-12-01 14:50:00,20.98,20.99,20.95,20.95,191800.0,15.7227,15.7302,15.7002,15.7002,191800.0
2011-12-01 15:00:00,20.95,20.99,20.93,20.94,191000.0,15.7002,15.7302,15.6852,15.6927,191000.0
2011-12-01 15:10:00,20.95,21.06,20.94,21.01,176100.0,15.7002,15.7827,15.6927,15.7452,176100.0
2011-12-01 15:20:00,21.01,21.05,21.0,21.05,108300.0,15.7452,15.7752,15.7377,15.7752,108300.0
2011-12-01 15:30:00,21.05,21.11,21.0,21.0,247300.0,15.7752,15.8201,15.7377,15.7377,247300.0
2011-12-01 15:40:00,21.0,21.02,20.95,20.97,274300.0,15.7377,15.7527,15.7002,15.7152,274300.0
2011-12-01 15:50:00,20.96,21.02,20.95,20.98,668500.0,15.7077,15.7527,15.7002,15.7227,668500.0
2011-12-02 09:30:00,21.35,21.35,21.17,21.17,449400.0,16.0,16.0,15.8651,15.8651,449400.0
2011-12-02 09:40:00,21.17,21.19,21.13,21.15,468000.0,15.8651,15.8801,15.8351,15.8501,468000.0
2011-12-02 09:50:00,21.15,21.25,21.15,21.25,233800.0,15.8501,15.9251,15.8501,15.9251,233800.0
2011-12-02 10:00:00,21.24,21.39,21.2,21.3,536700.0,15.9176,16.03,15.8876,15.9625,536700.0
2011-12-02 10:10:00,21.3,21.4,21.26,21.39,285700.0,15.9625,16.0375,15.9326,16.03,285700.0
2011-12-02 10:20:00,21.39,21.48,21.37,21.45,424000.0,16.03,16.0974,16.015,16.0749,424000.0
2011-12-02 10:30:00,21.46,21.7,21.41,21.7,537200.0,16.0824,16.2623,16.045,16.2623,537200.0
2011-12-02 10:40:00,21.7,21.73,21.58,21.61,294100.0,16.2623,16.2848,16.1724,16.1948,294100.0
2011-12-02 10:50:00,21.62,21.63,21.51,21.56,568000.0,16.2023,16.2098,16.1199,16.1574,568000.0
2011-12-02 11:00:00,21.55,21.58,21.31,21.32,410700.0,16.1499,16.1724,15.97,15.9775,410700.0
2011-12-02 11:10:00,21.33,21.39,21.32,21.37,191400.0,15.985,16.03,15.9775,16.015,191400.0
2011-12-02 11:20:00,21.38,21.61,21.37,21.61,231700.0,16.0225,16.1948,16.015,16.1948,231700.0
2011-12-02 11:30:00,21.61,21.64,21.53,21.59,333800.0,16.1948,16.2173,16.1349,16.1799,333800.0
2011-12-02 11:40:00,21.58,21.6,21.37,21.38,237700.0,16.1724,16.1874,16.015,16.0225,237700.0
2011-12-02 11:50:00,21.37,21.47,21.34,21.45,163900.0,16.015,16.0899,15.9925,16.0749,163900.0
2011-12-02 12:00:00,21.45,21.46,21.41,21.42,135800.0,16.0749,16.0824,16.045,16.0525,135800.0
2011-12-02 12:10:00,21.42,21.42,21.34,21.4,99300.0,16.0525,16.0525,15.9925,16.0375,99300.0
2011-12-02 12:20:00,21.4,21.44,21.34,21.41,152700.0,16.0375,16.0674,15.9925,16.045,152700.0
2011-12-02 12:30:00,21.41,21.48,21.4,21.48,53600.0,16.045,16.0974,16.0375,16.0974,53600.0
2011-12-02 12:40:00,21.47,21.48,21.41,21.48,92400.0,16.0899,16.0974,16.045,16.0974,92400.0
2011-12-02 12:50:00,21.47,21.5,21.45,21.47,95400.0,16.0899,16.1124,16.0749,16.0899,95400.0
2011-12-02 13:00:00,21.46,21.51,21.41,21.5,214700.0,16.0824,16.1199,16.045,16.1124,214700.0
2011-12-02 13:10:00,21.51,21.56,21.46,21.53,218900.0,16.1199,16.1574,16.0824,16.1349,218900.0
2011-12-02 13:20:00,21.52,21.55,21.48,21.52,225600.0,16.1274,16.1499,16.0974,16.1274,225600.0
2011-12-02 13:30:00,21.52,21.53,21.46,21.49,217200.0,16.1274,16.1349,16.0824,16.1049,217200.0
2011-12-02 13:40:00,21.49,21.55,21.48,21.52,169900.0,16.1049,16.1499,16.0974,16.1274,169900.0
2011-12-02 13:50:00,21.51,21.51,21.42,21.46,108200.0,16.1199,16.1199,16.0525,16.0824,108200.0
2011-12-02 14:00:00,21.45,21.5,21.4,21.41,192600.0,16.0749,16.1124,16.0375,16.045,192600.0
2011-12-02 14:10:00,21.41,21.45,21.4,21.44,98900.0,16.045,16.0749,16.0375,16.0674,98900.0
2011-12-02 14:20:00,21.44,21.49,21.43,21.44,138900.0,16.0674,16.1049,16.06,16.0674,138900.0
2011-12-02 14:30:00,21.44,21.44,21.38,21.42,63800.0,16.0674,16.0674,16.0225,16.0525,63800.0
2011-12-02 14:40:00,21.42,21.47,21.41,21.46,66900.0,16.0525,16.0899,16.045,16.0824,66900.0
2011-12-02 14:50:00,21.46,21.48,21.36,21.36,127100.0,16.0824,16.0974,16.0075,16.0075,127100.0
2011-12-02 15:00:00,21.36,21.41,21.34,21.34,144300.0,16.0075,16.045,15.9925,15.9925,144300.0
2011-12-02 15:10:00,21.34,21.43,21.33,21.38,144300.0,15.9925,16.06,15.985,16.0225,144300.0
2011-12-02 15:20:00,21.39,21.4,21.36,21.37,112000.0,16.03,16.0375,16.0075,16.015,112000.0
2011-12-02 15:30:00,21.37,21.42,21.36,21.38,222900.0,16.015,16.0525,16.0075,16.0225,222900.0
2011-12-02 15:40:00,21.37,21.4,21.27,21.28,278600.0,16.015,16.0375,15.94,15.9475,278600.0
2011-12-02 15:50:00,21.27,21.33,21.22,21.3,570100.0,15.94,15.985,15.9026,15.9625,570100.0
2011-12-05 09:30:00,21.52,21.99,21.52,21.87,651200.0,16.1274,16.4796,16.1274,16.3897,651200.0
2011-12-05 09:40:00,21.87,21.87,21.71,21.74,183300.0,16.3897,16.3897,16.2698,16.2923,183300.0
2011-12-05 09:50:00,21.74,21.92,21.73,21.88,750400.0,16.2923,16.4272,16.2848,16.3972,750400.0
2011-12-05 10:00:00,21.87,21.9,21.74,21.82,262300.0,16.3897,16.4122,16.2923,16.3522,262300.0
2011-12-05 10:10:00,21.82,21.87,21.8,21.83,217900.0,16.3522,16.3897,16.3372,16.3597,217900.0
2011-12-05 10:20:00,21.82,21.9,21.8,21.88,589700.0,16.3522,16.4122,16.3372,16.3972,589700.0
2011-12-05 10:30:00,21.89,21.95,21.84,21.88,549900.0,16.4047,16.4496,16.3672,16.3972,549900.0
2011-12-05 10:40:00,21.88,21.91,21.78,21.86,441400.0,16.3972,16.4197,16.3222,16.3822,441400.0
2011-12-05 10:50:00,21.85,21.9,21.81,21.82,250200.0,16.3747,16.4122,16.3447,16.3522,250200.0
2011-12-05 11:00:00,21.82,21.89,21.82,21.88,203300.0,16.3522,16.4047,16.3522,16.3972,203300.0
2011-12-05 11:10:00,21.88,21.89,21.84,21.85,184500.0,16.3972,16.4047,16.3672,16.3747,184500.0
2011-12-05 11:20:00,21.85,21.85,21.8,21.85,123100.0,16.3747,16.3747,16.3372,16.3747,123100.0
2011-12-05 11:30:00,21.84,21.86,21.82,21.85,192000.0,16.3672,16.3822,16.3522,16.3747,192000.0
2011-12-05 11:40:00,21.85,21.86,21.84,21.85,149600.0,16.3747,16.3822,16.3672,16.3747,149600.0
2011-12-05 11:50:00,21.86,21.86,21.83,21.84,191100.0,16.3822,16.3822,16.3597,16.3672,191100.0
2011-12-05 12:00:00,21.85,21.89,21.84,21.84,184000.0,16.3747,16.4047,16.3672,16.3672,184000.0
2011-12-05 12:10:00,21.84,21.86,21.83,21.84,77800.0,16.3672,16.3822,16.3597,16.3672,77800.0
2011-12-05 12:20:00,21.84,21.85,21.83,21.83,138400.0,16.3672,16.3747,16.3597,16.3597,138400.0
2011-12-05 12:30:00,21.83,21.85,21.82,21.82,178600.0,16.3597,16.3747,16.3522,16.3522,178600.0
2011-12-05 12:40:00,21.83,21.87,21.82,21.83,128100.0,16.3597,16.3897,16.3522,16.3597,128100.0
2011-12-05 12:50:00,21.83,21.9,21.82,21.88,120000.0,16.3597,16.4122,16.3522,16.3972,120000.0
2011-12-05 13:00:00,21.89,21.95,21.88,21.91,167500.0,16.4047,16.4496,16.3972,16.4197,167500.0
2011-12-05 13:10:00,21.9,21.95,21.86,21.9,325600.0,16.4122,16.4496,16.3822,16.4122,325600.0
2011-12-05 13:20:00,21.9,21.9,21.88,21.89,94400.0,16.4122,16.4122,16.3972,16.4047,94400.0
2011-12-05 13:30:00,21.9,21.91,21.86,21.86,149200.0,16.4122,16.4197,16.3822,16.3822,149200.0
2011-12-05 13:40:00,21.87,21.87,21.55,21.55,411400.0,16.3897,16.3897,16.1499,16.1499,411400.0
2011-12-05 13:50:00,21.55,21.67,21.55,21.62,191200.0,16.1499,16.2398,16.1499,16.2023,191200.0
2011-12-05 14:00:00,21.61,21.64,21.52,21.54,167400.0,16.1948,16.2173,16.1274,16.1424,167400.0
2011-12-05 14:10:00,21.54,21.64,21.51,21.64,190700.0,16.1424,16.2173,16.1199,16.2173,190700.0
2011-12-05 14:20:00,21.64,21.68,21.58,21.66,99700.0,16.2173,16.2473,16.1724,16.2323,99700.0
2011-12-05 14:30:00,21.67,21.67,21.6,21.64,109200.0,16.2398,16.2398,16.1874,16.2173,109200.0
2011-12-05 14:40:00,21.64,21.65,21.58,21.63,80100.0,16.2173,16.2248,16.1724,16.2098,80100.0
2011-12-05 14:50:00,21.63,21.67,21.59,21.65,123600.0,16.2098,16.2398,16.1799,16.2248,123600.0
2011-12-05 15:00:00,21.65,21.68,21.51,21.52,200000.0,16.2248,16.2473,16.1199,16.1274,200000.0
2011-12-05 15:10:00,21.52,21.54,21.43,21.48,248300.0,16.1274,16.1424,16.06,16.0974,248300.0
2011-12-05 15:20:00,21.49,21.55,21.47,21.5,181200.0,16.1049,16.1499,16.0899,16.1124,181200.0
2011-12-05 15:30:00,21.5,21.54,21.44,21.48,270400.0,16.1124,16.1424,16.0674,16.0974,270400.0
2011-12-05 15:40:00,21.49,21.59,21.46,21.55,269900.0,16.1049,16.1799,16.0824,16.1499,269900.0
2011-12-05 15:50:00,21.55,21.62,21.54,21.6,438100.0,16.1499,16.2023,16.1424,16.1874,438100.0
2011-12-06 09:30:00,21.6,21.66,21.5,21.55,206600.0,16.1874,16.2323,16.1124,16.1499,206600.0
2011-12-06 09:40:00,21.56,21.61,21.4,21.43,299700.0,16.1574,16.1948,16.0375,16.06,299700.0
2011-12-06 09:50:00,21.43,21.54,21.42,21.49,200800.0,16.06,16.1424,16.0525,16.1049,200800.0
2011-12-06 10:00:00,21.5,21.54,21.5,21.51,445800.0,16.1124,16.1424,16.1124,16.1199,445800.0
2011-12-06 10:10:00,21.51,21.51,21.37,21.43,613300.0,16.1199,16.1199,16.015,16.06,613300.0
2011-12-06 10:20:00,21.43,21.45,21.34,21.44,246100.0,16.06,16.0749,15.9925,16.0674,246100.0
2011-12-06 10:30:00,21.44,21.53,21.44,21.49,195200.0,16.0674,16.1349,16.0674,16.1049,195200.0
2011-12-06 10:40:00,21.49,21.53,21.45,21.52,131200.0,16.1049,16.1349,16.0749,16.1274,131200.0
2011-12-06 10:50:00,21.52,21.55,21.47,21.5,145400.0,16.1274,16.1499,16.0899,16.1124,145400.0
2011-12-06 11:00:00,21.5,21.54,21.44,21.44,212500.0,16.1124,16.1424,16.0674,16.0674,212500.0
2011-12-06 11:10:00,21.44,21.45,21.33,21.38,302400.0,16.0674,16.0749,15.985,16.0225,302400.0
2011-12-06 11:20:00,21.37,21.41,21.36,21.38,240500.0,16.015,16.045,16.0075,16.0225,240500.0
2011-12-06 11:30:00,21.38,21.4,21.33,21.35,186100.0,16.0225,16.0375,15.985,16.0,186100.0
2011-12-06 11:40:00,21.35,21.35,21.28,21.28,177500.0,16.0,16.0,15.9475,15.9475,177500.0
2011-12-06 11:50:00,21.28,21.39,21.28,21.34,209600.0,15.9475,16.03,15.9475,15.9925,209600.0
2011-12-06 12:00:00,21.34,21.38,21.28,21.29,130000.0,15.9925,16.0225,15.9475,15.955,130000.0
2011-12-06 12:10:00,21.28,21.35,21.28,21.32,123700.0,15.9475,16.0,15.9475,15.9775,123700.0
2011-12-06 12:20:00,21.32,21.32,21.29,21.3,108500.0,15.9775,15.9775,15.955,15.9625,108500.0
2011-12-06 12:30:00,21.3,21.41,21.3,21.39,89700.0,15.9625,16.045,15.9625,16.03,89700.0
2011-12-06 12:40:00,21.39,21.42,21.34,21.37,100800.0,16.03,16.0525,15.9925,16.015,100800.0
2011-12-06 12:50:00,21.38,21.42,21.37,21.4,89200.0,16.0225,16.0525,16.015,16.0375,89200.0
2011-12-06 13:00:00,21.4,21.41,21.38,21.39,36600.0,16.0375,16.045,16.0225,16.03,36600.0
2011-12-06 13:10:00,21.38,21.45,21.33,21.4,46800.0,16.0225,16.0749,15.985,16.0375,46800.0
2011-12-06 13:20:00,21.41,21.47,21.39,21.39,201100.0,16.045,16.0899,16.03,16.03,201100.0
2011-12-06 13:30:00,21.4,21.43,21.36,21.39,81200.0,16.0375,16.06,16.0075,16.03,81200.0
2011-12-06 13:40:00,21.39,21.44,21.36,21.42,78700.0,16.03,16.0674,16.0075,16.0525,78700.0
2011-12-06 13:50:00,21.42,21.48,21.41,21.46,173300.0,16.0525,16.0974,16.045,16.0824,173300.0
2011-12-06 14:00:00,21.45,21.5,21.42,21.48,178100.0,16.0749,16.1124,16.0525,16.0974,178100.0
2011-12-06 14:10:00,21.48,21.5,21.42,21.45,271100.0,16.0974,16.1124,16.0525,16.0749,271100.0
2011-12-06 14:20:00,21.44,21.52,21.43,21.51,154700.0,16.0674,16.1274,16.06,16.1199,154700.0
2011-12-06 14:30:00,21.52,21.6,21.51,21.58,193100.0,16.1274,16.1874,16.1199,16.1724,193100.0
2011-12-06 14:40:00,21.58,21.63,21.56,21.6,352500.0,16.1724,16.2098,16.1574,16.1874,352500.0
2011-12-06 14:50:00,21.6,21.72,21.58,21.71,628700.0,16.1874,16.2773,16.1724,16.2698,628700.0
2011-12-06 15:00:00,21.72,21.72,21.66,21.67,314900.0,16.2773,16.2773,16.2323,16.2398,314900.0
2011-12-06 15:10:00,21.67,21.88,21.66,21.79,723400.0,16.2398,16.3972,16.2323,16.3297,723400.0
2011-12-06 15:20:00,21.79,21.83,21.73,21.76,318800.0,16.3297,16.3597,16.2848,16.3073,318800.0
2011-12-06 15:30:00,21.76,21.79,21.73,21.78,347300.0,16.3073,16.3297,16.2848,16.3222,347300.0
2011-12-06 15:40:00,21.79,21.79,21.7,21.76,616000.0,16.3297,16.3297,16.2623,16.3073,616000.0
2011-12-06 15:50:00,21.75,21.76,21.68,21.68,684200.0,16.2998,16.3073,16.2473,16.2473,684200.0
2011-12-07 09:30:00,21.62,21.73,21.5,21.55,421600.0,16.2023,16.2848,16.1124,16.1499,421600.0
2011-12-07 09:40:00,21.55,21.62,21.52,21.62,255400.0,16.1499,16.2023,16.1274,16.2023,255400.0
2011-12-07 09:50:00,21.61,21.69,21.6,21.65,234900.0,16.1948,16.2548,16.1874,16.2248,234900.0
2011-12-07 10:00:00,21.66,21.67,21.6,21.6,199200.0,16.2323,16.2398,16.1874,16.1874,199200.0
2011-12-07 10:10:00,21.6,21.64,21.57,21.57,131400.0,16.1874,16.2173,16.1649,16.1649,131400.0
2011-12-07 10:20:00,21.57,21.61,21.52,21.56,181200.0,16.1649,16.1948,16.1274,16.1574,181200.0
2011-12-07 10:30:00,21.56,21.6,21.48,21.55,404500.0,16.1574,16.1874,16.0974,16.1499,404500.0
2011-12-07 10:40:00,21.56,21.61,21.52,21.59,151200.0,16.1574,16.1948,16.1274,16.1799,151200.0
2011-12-07 10:50:00,21.59,21.69,21.58,21.66,254700.0,16.1799,16.2548,16.1724,16.2323,254700.0
2011-12-07 11:00:00,21.67,21.71,21.65,21.66,220900.0,16.2398,16.2698,16.2248,16.2323,220900.0
2011-12-07 11:10:00,21.65,21.66,21.6,21.64,114100.0,16.2248,16.2323,16.1874,16.2173,114100.0
2011-12-07 11:20:00,21.65,21.68,21.64,21.67,141400.0,16.2248,16.2473,16.2173,16.2398,141400.0
2011-12-07 11:30:00,21.68,21.78,21.67,21.77,200600.0,16.2473,16.3222,16.2398,16.3148,200600.0
2011-12-07 11:40:00,21.77,21.83,21.77,21.82,298700.0,16.3148,16.3597,16.3148,16.3522,298700.0
2011-12-07 11:50:00,21.82,21.83,21.8,21.83,89800.0,16.3522,16.3597,16.3372,16.3597,89800.0
2011-12-07 12:00:00,21.82,21.91,21.82,21.88,263800.0,16.3522,16.4197,16.3522,16.3972,263800.0
2011-12-07 12:10:00,21.89,21.91,21.88,21.89,138100.0,16.4047,16.4197,16.3972,16.4047,138100.0
2011-12-07 12:20:00,21.9,22.01,21.89,21.99,226300.0,16.4122,16.4946,16.4047,16.4796,226300.0
2011-12-07 12:30:00,21.98,22.0,21.94,21.96,209900.0,16.4721,16.4871,16.4422,16.4571,209900.0
2011-12-07 12:40:00,21.96,22.05,21.95,22.04,142900.0,16.4571,16.5246,16.4496,16.5171,142900.0
2011-12-07 12:50:00,22.05,22.11,22.02,22.06,318700.0,16.5246,16.5696,16.5021,16.5321,318700.0
2011-12-07 13:00:00,22.06,22.06,22.0,22.01,177600.0,16.5321,16.5321,16.4871,16.4946,177600.0
2011-12-07 13:10:00,22.0,22.01,21.92,21.93,155400.0,16.4871,16.4946,16.4272,16.4347,155400.0
2011-12-07 13:20:00,21.93,22.01,21.93,21.98,126300.0,16.4347,16.4946,16.4347,16.4721,126300.0
2011-12-07 13:30:00,21.97,21.98,21.92,21.95,117600.0,16.4646,16.4721,16.4272,16.4496,117600.0
2011-12-07 13:40:00,21.95,21.96,21.9,21.93,102800.0,16.4496,16.4571,16.4122,16.4347,102800.0
2011-12-07 13:50:00,21.93,21.97,21.9,21.96,128100.0,16.4347,16.4646,16.4122,16.4571,128100.0
2011-12-07 14:00:00,21.96,21.96,21.83,21.83,141000.0,16.4571,16.4571,16.3597,16.3597,141000.0
2011-12-07 14:10:00,21.84,21.86,21.79,21.8,293600.0,16.3672,16.3822,16.3297,16.3372,293600.0
2011-12-07 14:20:00,21.8,21.9,21.79,21.87,110200.0,16.3372,16.4122,16.3297,16.3897,110200.0
2011-12-07 14:30:00,21.87,21.92,21.81,21.92,231000.0,16.3897,16.4272,16.3447,16.4272,231000.0
2011-12-07 14:40:00,21.91,21.96,21.78,21.8,383300.0,16.4197,16.4571,16.3222,16.3372,383300.0
2011-12-07 14:50:00,21.8,21.88,21.78,21.88,104300.0,16.3372,16.3972,16.3222,16.3972,104300.0
2011-12-07 15:00:00,21.88,21.9,21.84,21.87,137100.0,16.3972,16.4122,16.3672,16.3897,137100.0
2011-12-07 15:10:00,21.87,21.99,21.84,21.96,222700.0,16.3897,16.4796,16.3672,16.4571,222700.0
2011-12-07 15:20:00,21.96,22.03,21.95,21.99,354000.0,16.4571,16.5096,16.4496,16.4796,354000.0
2011-12-07 15:30:00,21.99,22.02,21.92,21.96,312700.0,16.4796,16.5021,16.4272,16.4571,312700.0
2011-12-07 15:40:00,21.96,22.01,21.91,21.98,583400.0,16.4571,16.4946,16.4197,16.4721,583400.0
2011-12-07 15:50:00,21.99,22.0,21.94,21.94,489500.0,16.4796,16.4871,16.4422,16.4422,489500.0
2011-12-08 09:30:00,21.76,21.76,21.51,21.62,313500.0,16.3073,16.3073,16.1199,16.2023,313500.0
2011-12-08 09:40:00,21.62,21.64,21.54,21.62,234900.0,16.2023,16.2173,16.1424,16.2023,234900.0
2011-12-08 09:50:00,21.62,21.66,21.6,21.62,93000.0,16.2023,16.2323,16.1874,16.2023,93000.0
2011-12-08 10:00:00,21.62,21.64,21.52,21.56,303100.0,16.2023,16.2173,16.1274,16.1574,303100.0
2011-12-08 10:10:00,21.56,21.63,21.54,21.57,306300.0,16.1574,16.2098,16.1424,16.1649,306300.0
2011-12-08 10:20:00,21.56,21.58,21.52,21.53,227700.0,16.1574,16.1724,16.1274,16.1349,227700.0
2011-12-08 10:30:00,21.54,21.66,21.53,21.57,489000.0,16.1424,16.2323,16.1349,16.1649,489000.0
2011-12-08 10:40:00,21.57,21.67,21.53,21.67,208400.0,16.1649,16.2398,16.1349,16.2398,208400.0
2011-12-08 10:50:00,21.67,21.73,21.55,21.56,138700.0,16.2398,16.2848,16.1499,16.1574,138700.0
2011-12-08 11:00:00,21.55,21.55,21.4,21.42,287100.0,16.1499,16.1499,16.0375,16.0525,287100.0
2011-12-08 11:10:00,21.42,21.45,21.4,21.43,225900.0,16.0525,16.0749,16.0375,16.06,225900.0
2011-12-08 11:20:00,21.42,21.48,21.41,21.41,196200.0,16.0525,16.0974,16.045,16.045,196200.0
2011-12-08 11:30:00,21.42,21.46,21.3,21.31,241700.0,16.0525,16.0824,15.9625,15.97,241700.0
2011-12-08 11:40:00,21.31,21.32,21.19,21.23,378400.0,15.97,15.9775,15.8801,15.9101,378400.0
2011-12-08 11:50:00,21.22,21.35,21.13,21.34,591400.0,15.9026,16.0,15.8351,15.9925,591400.0
2011-12-08 12:00:00,21.35,21.52,21.29,21.49,898400.0,16.0,16.1274,15.955,16.1049,898400.0
2011-12-08 12:10:00,21.49,21.53,21.38,21.41,409900.0,16.1049,16.1349,16.0225,16.045,409900.0
2011-12-08 12:20:00,21.41,21.42,21.29,21.41,212600.0,16.045,16.0525,15.955,16.045,212600.0
2011-12-08 12:30:00,21.4,21.4,21.28,21.29,282600.0,16.0375,16.0375,15.9475,15.955,282600.0
2011-12-08 12:40:00,21.29,21.37,21.29,21.35,116100.0,15.955,16.015,15.955,16.0,116100.0
2011-12-08 12:50:00,21.36,21.38,21.35,21.36,89900.0,16.0075,16.0225,16.0,16.0075,89900.0
2011-12-08 13:00:00,21.35,21.36,21.18,21.2,368500.0,16.0,16.0075,15.8726,15.8876,368500.0
2011-12-08 13:10:00,21.19,21.25,21.14,21.25,90100.0,15.8801,15.9251,15.8426,15.9251,90100.0
2011-12-08 13:20:00,21.24,21.28,21.18,21.27,103600.0,15.9176,15.9475,15.8726,15.94,103600.0
2011-12-08 13:30:00,21.26,21.32,21.24,21.28,142200.0,15.9326,15.9775,15.9176,15.9475,142200.0
2011-12-08 13:40:00,21.29,21.33,21.24,21.24,72400.0,15.955,15.985,15.9176,15.9176,72400.0
2011-12-08 13:50:00,21.24,21.3,21.2,21.27,198000.0,15.9176,15.9625,15.8876,15.94,198000.0
2011-12-08 14:00:00,21.26,21.27,21.12,21.19,132500.0,15.9326,15.94,15.8276,15.8801,132500.0
2011-12-08 14:10:00,21.19,21.23,21.19,21.2,190900.0,15.8801,15.9101,15.8801,15.8876,190900.0
2011-12-08 14:20:00,21.2,21.21,21.12,21.14,285100.0,15.8876,15.8951,15.8276,15.8426,285100.0
2011-12-08 14:30:00,21.14,21.16,21.07,21.07,189800.0,15.8426,15.8576,15.7902,15.7902,189800.0
2011-12-08 14:40:00,21.07,21.08,20.97,21.07,276700.0,15.7902,15.7977,15.7152,15.7902,276700.0
2011-12-08 14:50:00,21.06,21.06,20.85,20.9,344000.0,15.7827,15.7827,15.6253,15.6628,344000.0
2011-12-08 15:00:00,20.9,20.98,20.89,20.95,141700.0,15.6628,15.7227,15.6553,15.7002,141700.0
2011-12-08 15:10:00,20.94,21.11,20.93,21.1,185600.0,15.6927,15.8201,15.6852,15.8126,185600.0
2011-12-08 15:20:00,21.09,21.19,21.06,21.09,164200.0,15.8051,15.8801,15.7827,15.8051,164200.0
2011-12-08 15:30:00,21.1,21.3,21.1,21.21,329700.0,15.8126,15.9625,15.8126,15.8951,329700.0
2011-12-08 15:40:00,21.21,21.22,21.04,21.06,590300.0,15.8951,15.9026,15.7677,15.7827,590300.0
2011-12-08 15:50:00,21.06,21.06,20.9,20.96,595600.0,15.7827,15.7827,15.6628,15.7077,595600.0
2011-12-09 09:30:00,21.09,21.28,21.07,21.27,393700.0,15.8051,15.9475,15.7902,15.94,393700.0
2011-12-09 09:40:00,21.27,21.28,21.15,21.17,278800.0,15.94,15.9475,15.8501,15.8651,278800.0
2011-12-09 09:50:00,21.18,21.32,21.18,21.26,333100.0,15.8726,15.9775,15.8726,15.9326,333100.0
2011-12-09 10:00:00,21.26,21.38,21.24,21.32,334500.0,15.9326,16.0225,15.9176,15.9775,334500.0
2011-12-09 10:10:00,21.32,21.35,21.2,21.23,202600.0,15.9775,16.0,15.8876,15.9101,202600.0
2011-12-09 10:20:00,21.23,21.27,21.13,21.18,160900.0,15.9101,15.94,15.8351,15.8726,160900.0
2011-12-09 10:30:00,21.19,21.19,21.06,21.08,169200.0,15.8801,15.8801,15.7827,15.7977,169200.0
2011-12-09 10:40:00,21.07,21.19,21.06,21.19,111300.0,15.7902,15.8801,15.7827,15.8801,111300.0
2011-12-09 10:50:00,21.18,21.25,21.12,21.25,246300.0,15.8726,15.9251,15.8276,15.9251,246300.0
2011-12-09 11:00:00,21.25,21.34,21.25,21.3,150300.0,15.9251,15.9925,15.9251,15.9625,150300.0
2011-12-09 11:10:00,21.31,21.35,21.25,21.29,114300.0,15.97,16.0,15.9251,15.955,114300.0
2011-12-09 11:20:00,21.29,21.3,21.27,21.3,105700.0,15.955,15.9625,15.94,15.9625,105700.0
2011-12-09 11:30:00,21.3,21.35,21.29,21.31,77500.0,15.9625,16.0,15.955,15.97,77500.0
2011-12-09 11:40:00,21.3,21.37,21.28,21.29,126800.0,15.9625,16.015,15.9475,15.955,126800.0
2011-12-09 11:50:00,21.29,21.33,21.28,21.28,46500.0,15.955,15.985,15.9475,15.9475,46500.0
2011-12-09 12:00:00,21.28,21.29,21.19,21.23,126600.0,15.9475,15.955,15.8801,15.9101,126600.0
2011-12-09 12:10:00,21.23,21.36,21.21,21.36,97000.0,15.9101,16.0075,15.8951,16.0075,97000.0
2011-12-09 12:20:00,21.36,21.37,21.31,21.31,87400.0,16.0075,16.015,15.97,15.97,87400.0
2011-12-09 12:30:00,21.31,21.36,21.31,21.33,99200.0,15.97,16.0075,15.97,15.985,99200.0
2011-12-09 12:40:00,21.34,21.4,21.32,21.37,75400.0,15.9925,16.0375,15.9775,16.015,75400.0
2011-12-09 12:50:00,21.35,21.38,21.35,21.36,84600.0,16.0,16.0225,16.0,16.0075,84600.0
2011-12-09 13:00:00,21.36,21.4,21.34,21.36,72100.0,16.0075,16.0375,15.9925,16.0075,72100.0
2011-12-09 13:10:00,21.35,21.36,21.32,21.34,51700.0,16.0,16.0075,15.9775,15.9925,51700.0
2011-12-09 13:20:00,21.33,21.4,21.33,21.39,68900.0,15.985,16.0375,15.985,16.03,68900.0
2011-12-09 13:30:00,21.38,21.4,21.37,21.38,103200.0,16.0225,16.0375,16.015,16.0225,103200.0
2011-12-09 13:40:00,21.39,21.4,21.34,21.36,94500.0,16.03,16.0375,15.9925,16.0075,94500.0
2011-12-09 13:50:00,21.36,21.37,21.31,21.32,123600.0,16.0075,16.015,15.97,15.9775,123600.0
2011-12-09 14:00:00,21.31,21.37,21.3,21.34,132400.0,15.97,16.015,15.9625,15.9925,132400.0
2011-12-09 14:10:00,21.34,21.35,21.28,21.28,90200.0,15.9925,16.0,15.9475,15.9475,90200.0
2011-12-09 14:20:00,21.28,21.35,21.28,21.33,102200.0,15.9475,16.0,15.9475,15.985,102200.0
2011-12-09 14:30:00,21.33,21.35,21.26,21.28,105700.0,15.985,16.0,15.9326,15.9475,105700.0
2011-12-09 14:40:00,21.28,21.3,21.26,21.28,105300.0,15.9475,15.9625,15.9326,15.9475,105300.0
2011-12-09 14:50:00,21.28,21.3,21.25,21.26,118600.0,15.9475,15.9625,15.9251,15.9326,118600.0
2011-12-09 15:00:00,21.26,21.27,21.18,21.23,153600.0,15.9326,15.94,15.8726,15.9101,153600.0
2011-12-09 15:10:00,21.24,21.25,21.17,21.17,83100.0,15.9176,15.9251,15.8651,15.8651,83100.0
2011-12-09 15:20:00,21.17,21.26,21.17,21.25,140400.0,15.8651,15.9326,15.8651,15.9251,140400.0
2011-12-09 15:30:00,21.25,21.26,21.2,21.2,142900.0,15.9251,15.9326,15.8876,15.8876,142900.0
2011-12-09 15:40:00,21.2,21.25,21.15,21.16,390500.0,15.8876,15.9251,15.8501,15.8576,390500.0
2011-12-09 15:50:00,21.16,21.21,21.14,21.16,482300.0,15.8576,15.8951,15.8426,15.8576,482300.0
2011-12-12 09:30:00,20.66,20.78,20.56,20.77,462600.0,15.4829,15.5728,15.408,15.5653,462600.0
2011-12-12 09:40:00,20.76,20.88,20.71,20.88,222400.0,15.5578,15.6478,15.5204,15.6478,222400.0
2011-12-12 09:50:00,20.88,20.9,20.77,20.78,240400.0,15.6478,15.6628,15.5653,15.5728,240400.0
2011-12-12 10:00:00,20.77,20.83,20.72,20.82,174400.0,15.5653,15.6103,15.5279,15.6028,174400.0
2011-12-12 10:10:00,20.82,20.87,20.77,20.77,117800.0,15.6028,15.6403,15.5653,15.5653,117800.0
2011-12-12 10:20:00,20.77,20.79,20.73,20.77,150200.0,15.5653,15.5803,15.5354,15.5653,150200.0
2011-12-12 10:30:00,20.76,20.78,20.71,20.72,107400.0,15.5578,15.5728,15.5204,15.5279,107400.0
2011-12-12 10:40:00,20.72,20.76,20.68,20.74,114200.0,15.5279,15.5578,15.4979,15.5429,114200.0
2011-12-12 10:50:00,20.74,20.74,20.68,20.72,160000.0,15.5429,15.5429,15.4979,15.5279,160000.0
2011-12-12 11:00:00,20.71,20.76,20.68,20.69,168400.0,15.5204,15.5578,15.4979,15.5054,168400.0
2011-12-12 11:10:00,20.68,20.7,20.59,20.62,158500.0,15.4979,15.5129,15.4304,15.4529,158500.0
2011-12-12 11:20:00,20.62,20.74,20.62,20.73,101300.0,15.4529,15.5429,15.4529,15.5354,101300.0
2011-12-12 11:30:00,20.74,20.75,20.71,20.75,63400.0,15.5429,15.5503,15.5204,15.5503,63400.0
2011-12-12 11:40:00,20.74,20.76,20.65,20.65,95600.0,15.5429,15.5578,15.4754,15.4754,95600.0
2011-12-12 11:50:00,20.66,20.67,20.6,20.61,172500.0,15.4829,15.4904,15.4379,15.4454,172500.0
2011-12-12 12:00:00,20.6,20.62,20.58,20.58,146100.0,15.4379,15.4529,15.4229,15.4229,146100.0
2011-12-12 12:10:00,20.58,20.62,20.57,20.58,75800.0,15.4229,15.4529,15.4155,15.4229,75800.0
2011-12-12 12:20:00,20.58,20.62,20.57,20.6,73000.0,15.4229,15.4529,15.4155,15.4379,73000.0
2011-12-12 12:30:00,20.59,20.61,20.57,20.59,122900.0,15.4304,15.4454,15.4155,15.4304,122900.0
2011-12-12 12:40:00,20.59,20.59,20.58,20.59,61700.0,15.4304,15.4304,15.4229,15.4304,61700.0
2011-12-12 12:50:00,20.59,20.67,20.58,20.66,86200.0,15.4304,15.4904,15.4229,15.4829,86200.0
2011-12-12 13:00:00,20.67,20.68,20.64,20.64,120300.0,15.4904,15.4979,15.4679,15.4679,120300.0
2011-12-12 13:10:00,20.64,20.65,20.61,20.62,73100.0,15.4679,15.4754,15.4454,15.4529,73100.0
2011-12-12 13:20:00,20.62,20.63,20.57,20.6,150900.0,15.4529,15.4604,15.4155,15.4379,150900.0
2011-12-12 13:30:00,20.61,20.63,20.6,20.62,46700.0,15.4454,15.4604,15.4379,15.4529,46700.0
2011-12-12 13:40:00,20.63,20.67,20.61,20.65,152700.0,15.4604,15.4904,15.4454,15.4754,152700.0
2011-12-12 13:50:00,20.65,20.68,20.64,20.66,105600.0,15.4754,15.4979,15.4679,15.4829,105600.0
2011-12-12 14:00:00,20.67,20.68,20.62,20.65,162900.0,15.4904,15.4979,15.4529,15.4754,162900.0
2011-12-12 14:10:00,20.65,20.69,20.61,20.64,137600.0,15.4754,15.5054,15.4454,15.4679,137600.0
2011-12-12 14:20:00,20.63,20.72,20.62,20.7,167000.0,15.4604,15.5279,15.4529,15.5129,167000.0
2011-12-12 14:30:00,20.7,20.7,20.63,20.64,60000.0,15.5129,15.5129,15.4604,15.4679,60000.0
2011-12-12 14:40:00,20.64,20.67,20.62,20.63,93700.0,15.4679,15.4904,15.4529,15.4604,93700.0
2011-12-12 14:50:00,20.62,20.66,20.61,20.64,113400.0,15.4529,15.4829,15.4454,15.4679,113400.0
2011-12-12 15:00:00,20.65,20.66,20.6,20.6,163700.0,15.4754,15.4829,15.4379,15.4379,163700.0
2011-12-12 15:10:00,20.61,20.62,20.6,20.62,63400.0,15.4454,15.4529,15.4379,15.4529,63400.0
2011-12-12 15:20:00,20.62,20.67,20.6,20.66,169800.0,15.4529,15.4904,15.4379,15.4829,169800.0
2011-12-12 15:30:00,20.66,20.78,20.65,20.78,145100.0,15.4829,15.5728,15.4754,15.5728,145100.0
2011-12-12 15:40:00,20.78,20.79,20.7,20.73,477000.0,15.5728,15.5803,15.5129,15.5354,477000.0
2011-12-12 15:50:00,20.73,20.84,20.72,20.81,546100.0,15.5354,15.6178,15.5279,15.5953,546100.0
2011-12-13 09:30:00,20.97,21.0,20.81,20.83,337300.0,15.7152,15.7377,15.5953,15.6103,337300.0
2011-12-13 09:40:00,20.83,20.92,20.8,20.89,379800.0,15.6103,15.6777,15.5878,15.6553,379800.0
2011-12-13 09:50:00,20.89,20.94,20.83,20.83,202700.0,15.6553,15.6927,15.6103,15.6103,202700.0
2011-12-13 10:00:00,20.84,20.88,20.82,20.82,136000.0,15.6178,15.6478,15.6028,15.6028,136000.0
2011-12-13 10:10:00,20.83,20.83,20.75,20.77,231900.0,15.6103,15.6103,15.5503,15.5653,231900.0
2011-12-13 10:20:00,20.76,20.77,20.64,20.68,260600.0,15.5578,15.5653,15.4679,15.4979,260600.0
2011-12-13 10:30:00,20.69,20.76,20.63,20.66,288700.0,15.5054,15.5578,15.4604,15.4829,288700.0
2011-12-13 10:40:00,20.66,20.66,20.5,20.52,369300.0,15.4829,15.4829,15.363,15.378,369300.0
2011-12-13 10:50:00,20.52,20.61,20.51,20.53,271100.0,15.378,15.4454,15.3705,15.3855,271100.0
2011-12-13 11:00:00,20.52,20.54,20.44,20.44,422600.0,15.378,15.393,15.318,15.318,422600.0
2011-12-13 11:10:00,20.44,20.5,20.42,20.48,331300.0,15.318,15.363,15.303,15.348,331300.0
2011-12-13 11:20:00,20.49,20.56,20.47,20.51,170200.0,15.3555,15.408,15.3405,15.3705,170200.0
2011-12-13 11:30:00,20.51,20.56,20.49,20.5,194900.0,15.3705,15.408,15.3555,15.363,194900.0
2011-12-13 11:40:00,20.5,20.51,20.4,20.46,295500.0,15.363,15.3705,15.2881,15.333,295500.0
2011-12-13 11:50:00,20.46,20.51,20.42,20.43,214600.0,15.333,15.3705,15.303,15.3105,214600.0
2011-12-13 12:00:00,20.44,20.45,20.4,20.44,146600.0,15.318,15.3255,15.2881,15.318,146600.0
2011-12-13 12:10:00,20.44,20.46,20.35,20.37,213600.0,15.318,15.333,15.2506,15.2656,213600.0
2011-12-13 12:20:00,20.37,20.39,20.37,20.38,89500.0,15.2656,15.2806,15.2656,15.2731,89500.0
2011-12-13 12:30:00,20.38,20.46,20.37,20.39,153000.0,15.2731,15.333,15.2656,15.2806,153000.0
2011-12-13 12:40:00,20.38,20.4,20.37,20.39,120300.0,15.2731,15.2881,15.2656,15.2806,120300.0
2011-12-13 12:50:00,20.39,20.46,20.36,20.46,189400.0,15.2806,15.333,15.2581,15.333,189400.0
2011-12-13 13:00:00,20.45,20.52,20.41,20.51,281600.0,15.3255,15.378,15.2955,15.3705,281600.0
2011-12-13 13:10:00,20.51,20.61,20.5,20.6,189000.0,15.3705,15.4454,15.363,15.4379,189000.0
2011-12-13 13:20:00,20.59,20.62,20.56,20.57,154400.0,15.4304,15.4529,15.408,15.4155,154400.0
2011-12-13 13:30:00,20.57,20.57,20.45,20.48,203600.0,15.4155,15.4155,15.3255,15.348,203600.0
2011-12-13 13:40:00,20.48,20.53,20.48,20.49,130000.0,15.348,15.3855,15.348,15.3555,130000.0
2011-12-13 13:50:00,20.5,20.5,20.44,20.46,123200.0,15.363,15.363,15.318,15.333,123200.0
2011-12-13 14:00:00,20.46,20.48,20.44,20.44,108300.0,15.333,15.348,15.318,15.318,108300.0
2011-12-13 14:10:00,20.44,20.44,20.32,20.33,217300.0,15.318,15.318,15.2281,15.2356,217300.0
2011-12-13 14:20:00,20.33,20.35,20.28,20.32,300900.0,15.2356,15.2506,15.1981,15.2281,300900.0
2011-12-13 14:30:00,20.33,20.34,20.25,20.25,232100.0,15.2356,15.2431,15.1756,15.1756,232100.0
2011-12-13 14:40:00,20.25,20.25,20.15,20.17,321300.0,15.1756,15.1756,15.1007,15.1157,321300.0
2011-12-13 14:50:00,20.18,20.31,20.17,20.28,249700.0,15.1232,15.2206,15.1157,15.1981,249700.0
2011-12-13 15:00:00,20.28,20.32,20.25,20.28,280600.0,15.1981,15.2281,15.1756,15.1981,280600.0
2011-12-13 15:10:00,20.28,20.29,20.16,20.17,350000.0,15.1981,15.2056,15.1082,15.1157,350000.0
2011-12-13 15:20:00,20.16,20.18,20.02,20.03,541700.0,15.1082,15.1232,15.0033,15.0108,541700.0
2011-12-13 15:30:00,20.03,20.07,20.0,20.02,745800.0,15.0108,15.0407,14.9883,15.0033,745800.0
2011-12-13 15:40:00,20.01,20.07,20.0,20.07,419900.0,14.9958,15.0407,14.9883,15.0407,419900.0
2011-12-13 15:50:00,20.07,20.13,19.95,20.12,1006100.0,15.0407,15.0857,14.9508,15.0782,1006100.0
2011-12-14 09:30:00,19.95,20.01,19.82,19.92,546500.0,14.9508,14.9958,14.8534,14.9283,546500.0
2011-12-14 09:40:00,19.92,19.98,19.83,19.85,415700.0,14.9283,14.9733,14.8609,14.8759,415700.0
2011-12-14 09:50:00,19.84,19.94,19.79,19.93,275800.0,14.8684,14.9433,14.8309,14.9358,275800.0
2011-12-14 10:00:00,19.92,19.95,19.77,19.77,354600.0,14.9283,14.9508,14.8159,14.8159,354600.0
2011-12-14 10:10:00,19.77,19.83,19.76,19.82,260900.0,14.8159,14.8609,14.8084,14.8534,260900.0
2011-12-14 10:20:00,19.82,19.87,19.77,19.87,433100.0,14.8534,14.8909,14.8159,14.8909,433100.0
2011-12-14 10:30:00,19.87,19.92,19.86,19.9,303700.0,14.8909,14.9283,14.8834,14.9133,303700.0
2011-12-14 10:40:00,19.9,19.92,19.86,19.92,217200.0,14.9133,14.9283,14.8834,14.9283,217200.0
2011-12-14 10:50:00,19.91,19.92,19.86,19.87,233400.0,14.9208,14.9283,14.8834,14.8909,233400.0
2011-12-14 11:00:00,19.86,19.87,19.73,19.73,394200.0,14.8834,14.8909,14.7859,14.7859,394200.0
2011-12-14 11:10:00,19.74,19.74,19.65,19.68,342600.0,14.7934,14.7934,14.726,14.7485,342600.0
2011-12-14 11:20:00,19.68,19.7,19.63,19.68,389200.0,14.7485,14.7635,14.711,14.7485,389200.0
2011-12-14 11:30:00,19.68,19.68,19.54,19.55,435900.0,14.7485,14.7485,14.6436,14.6511,435900.0
2011-12-14 11:40:00,19.55,19.64,19.51,19.58,413300.0,14.6511,14.7185,14.6211,14.6735,413300.0
2011-12-14 11:50:00,19.58,19.6,19.53,19.59,200700.0,14.6735,14.6885,14.6361,14.681,200700.0
2011-12-14 12:00:00,19.58,19.58,19.5,19.5,288300.0,14.6735,14.6735,14.6136,14.6136,288300.0
2011-12-14 12:10:00,19.51,19.62,19.5,19.61,381600.0,14.6211,14.7035,14.6136,14.696,381600.0
2011-12-14 12:20:00,19.62,19.62,19.54,19.56,174500.0,14.7035,14.7035,14.6436,14.6585,174500.0
2011-12-14 12:30:00,19.57,19.68,19.56,19.65,133400.0,14.666,14.7485,14.6585,14.726,133400.0
2011-12-14 12:40:00,19.65,19.74,19.65,19.73,364800.0,14.726,14.7934,14.726,14.7859,364800.0
2011-12-14 12:50:00,19.73,19.73,19.61,19.61,292400.0,14.7859,14.7859,14.696,14.696,292400.0
2011-12-14 13:00:00,19.61,19.62,19.54,19.57,381000.0,14.696,14.7035,14.6436,14.666,381000.0
2011-12-14 13:10:00,19.57,19.66,19.57,19.64,272900.0,14.666,14.7335,14.666,14.7185,272900.0
2011-12-14 13:20:00,19.64,19.71,19.58,19.69,290900.0,14.7185,14.771,14.6735,14.756,290900.0
2011-12-14 13:30:00,19.7,19.7,19.6,19.68,188500.0,14.7635,14.7635,14.6885,14.7485,188500.0
2011-12-14 13:40:00,19.68,19.69,19.63,19.63,96500.0,14.7485,14.756,14.711,14.711,96500.0
2011-12-14 13:50:00,19.62,19.62,19.44,19.45,386000.0,14.7035,14.7035,14.5686,14.5761,386000.0
2011-12-14 14:00:00,19.46,19.51,19.45,19.46,185300.0,14.5836,14.6211,14.5761,14.5836,185300.0
2011-12-14 14:10:00,19.46,19.5,19.44,19.49,155200.0,14.5836,14.6136,14.5686,14.6061,155200.0
2011-12-14 14:20:00,19.5,19.51,19.44,19.5,251100.0,14.6136,14.6211,14.5686,14.6136,251100.0
2011-12-14 14:30:00,19.5,19.52,19.47,19.49,295600.0,14.6136,14.6286,14.5911,14.6061,295600.0
2011-12-14 14:40:00,19.49,19.56,19.47,19.54,333400.0,14.6061,14.6585,14.5911,14.6436,333400.0
2011-12-14 14:50:00,19.53,19.53,19.45,19.49,192800.0,14.6361,14.6361,14.5761,14.6061,192800.0
2011-12-14 15:00:00,19.49,19.6,19.48,19.59,685000.0,14.6061,14.6885,14.5986,14.681,685000.0
2011-12-14 15:10:00,19.59,19.77,19.57,19.65,709700.0,14.681,14.8159,14.666,14.726,709700.0
2011-12-14 15:20:00,19.66,19.66,19.55,19.59,278100.0,14.7335,14.7335,14.6511,14.681,278100.0
2011-12-14 15:30:00,19.59,19.62,19.44,19.49,461400.0,14.681,14.7035,14.5686,14.6061,461400.0
2011-12-14 15:40:00,19.48,19.49,19.42,19.46,442900.0,14.5986,14.6061,14.5536,14.5836,442900.0
2011-12-14 15:50:00,19.47,19.51,19.42,19.45,1336800.0,14.5911,14.6211,14.5536,14.5761,1336800.0
2011-12-15 09:30:00,19.76,19.9,19.66,19.73,574400.0,14.8084,14.9133,14.7335,14.7859,574400.0
2011-12-15 09:40:00,19.72,19.75,19.64,19.7,303600.0,14.7785,14.8009,14.7185,14.7635,303600.0
2011-12-15 09:50:00,19.71,19.75,19.67,19.69,398600.0,14.771,14.8009,14.741,14.756,398600.0
2011-12-15 10:00:00,19.7,19.78,19.67,19.69,250700.0,14.7635,14.8234,14.741,14.756,250700.0
2011-12-15 10:10:00,19.69,19.73,19.63,19.66,310300.0,14.756,14.7859,14.711,14.7335,310300.0
2011-12-15 10:20:00,19.66,19.69,19.61,19.61,241600.0,14.7335,14.756,14.696,14.696,241600.0
2011-12-15 10:30:00,19.61,19.65,19.51,19.6,274200.0,14.696,14.726,14.6211,14.6885,274200.0
2011-12-15 10:40:00,19.6,19.69,19.57,19.69,278400.0,14.6885,14.756,14.666,14.756,278400.0
2011-12-15 10:50:00,19.69,19.74,19.62,19.7,193200.0,14.756,14.7934,14.7035,14.7635,193200.0
2011-12-15 11:00:00,19.7,19.76,19.7,19.73,104800.0,14.7635,14.8084,14.7635,14.7859,104800.0
2011-12-15 11:10:00,19.73,19.84,19.73,19.82,202500.0,14.7859,14.8684,14.7859,14.8534,202500.0
2011-12-15 11:20:00,19.82,19.9,19.81,19.89,256200.0,14.8534,14.9133,14.8459,14.9059,256200.0
2011-12-15 11:30:00,19.88,19.93,19.87,19.88,234300.0,14.8984,14.9358,14.8909,14.8984,234300.0
2011-12-15 11:40:00,19.89,19.9,19.86,19.86,209400.0,14.9059,14.9133,14.8834,14.8834,209400.0
2011-12-15 11:50:00,19.86,19.88,19.84,19.88,281700.0,14.8834,14.8984,14.8684,14.8984,281700.0
2011-12-15 12:00:00,19.87,19.93,19.85,19.92,111300.0,14.8909,14.9358,14.8759,14.9283,111300.0
2011-12-15 12:10:00,19.92,20.08,19.92,20.03,486900.0,14.9283,15.0482,14.9283,15.0108,486900.0
2011-12-15 12:20:00,20.03,20.18,20.03,20.1,225400.0,15.0108,15.1232,15.0108,15.0632,225400.0
2011-12-15 12:30:00,20.1,20.1,20.02,20.02,127400.0,15.0632,15.0632,15.0033,15.0033,127400.0
2011-12-15 12:40:00,20.02,20.03,19.89,19.98,266500.0,15.0033,15.0108,14.9059,14.9733,266500.0
2011-12-15 12:50:00,19.99,20.0,19.91,19.92,175600.0,14.9808,14.9883,14.9208,14.9283,175600.0
2011-12-15 13:00:00,19.91,20.02,19.91,20.0,98200.0,14.9208,15.0033,14.9208,14.9883,98200.0
2011-12-15 13:10:00,20.0,20.05,20.0,20.05,78500.0,14.9883,15.0258,14.9883,15.0258,78500.0
2011-12-15 13:20:00,20.05,20.07,20.01,20.01,83500.0,15.0258,15.0407,14.9958,14.9958,83500.0
2011-12-15 13:30:00,20.02,20.02,19.95,20.01,100600.0,15.0033,15.0033,14.9508,14.9958,100600.0
2011-12-15 13:40:00,20.01,20.14,19.98,20.14,149900.0,14.9958,15.0932,14.9733,15.0932,149900.0
2011-12-15 13:50:00,20.14,20.15,20.1,20.11,99100.0,15.0932,15.1007,15.0632,15.0707,99100.0
2011-12-15 14:00:00,20.1,20.14,20.1,20.12,154300.0,15.0632,15.0932,15.0632,15.0782,154300.0
2011-12-15 14:10:00,20.12,20.16,20.11,20.13,129000.0,15.0782,15.1082,15.0707,15.0857,129000.0
2011-12-15 14:20:00,20.13,20.15,20.02,20.05,127800.0,15.0857,15.1007,15.0033,15.0258,127800.0
2011-12-15 14:30:00,20.04,20.06,20.02,20.06,101200.0,15.0183,15.0333,15.0033,15.0333,101200.0
2011-12-15 14:40:00,20.06,20.11,20.02,20.03,187300.0,15.0333,15.0707,15.0033,15.0108,187300.0
2011-12-15 14:50:00,20.02,20.06,20.0,20.03,158000.0,15.0033,15.0333,14.9883,15.0108,158000.0
2011-12-15 15:00:00,20.02,20.13,20.02,20.06,245800.0,15.0033,15.0857,15.0033,15.0333,245800.0
2011-12-15 15:10:00,20.06,20.17,20.06,20.14,230000.0,15.0333,15.1157,15.0333,15.0932,230000.0
2011-12-15 15:20:00,20.15,20.16,20.12,20.12,182400.0,15.1007,15.1082,15.0782,15.0782,182400.0
2011-12-15 15:30:00,20.12,20.21,20.12,20.18,511700.0,15.0782,15.1457,15.0782,15.1232,511700.0
2011-12-15 15:40:00,20.17,20.19,20.08,20.18,453800.0,15.1157,15.1307,15.0482,15.1232,453800.0
2011-12-15 15:50:00,20.18,20.18,20.08,20.1,976200.0,15.1232,15.1232,15.0482,15.0632,976200.0
2011-12-16 09:30:00,20.16,20.36,19.97,20.34,371400.0,15.1082,15.2581,14.9658,15.2431,371400.0
2011-12-16 09:40:00,20.32,20.32,19.99,20.03,220100.0,15.2281,15.2281,14.9808,15.0108,220100.0
2011-12-16 09:50:00,20.02,20.28,20.01,20.26,219900.0,15.0033,15.1981,14.9958,15.1831,219900.0
2011-12-16 10:00:00,20.27,20.41,20.24,20.4,280700.0,15.1906,15.2955,15.1681,15.2881,280700.0
2011-12-16 10:10:00,20.39,20.41,20.35,20.38,129700.0,15.2806,15.2955,15.2506,15.2731,129700.0
2011-12-16 10:20:00,20.38,20.4,20.27,20.28,79300.0,15.2731,15.2881,15.1906,15.1981,79300.0
2011-12-16 10:30:00,20.28,20.35,20.27,20.33,100100.0,15.1981,15.2506,15.1906,15.2356,100100.0
2011-12-16 10:40:00,20.33,20.34,20.29,20.32,93200.0,15.2356,15.2431,15.2056,15.2281,93200.0
2011-12-16 10:50:00,20.32,20.43,20.31,20.43,395500.0,15.2281,15.3105,15.2206,15.3105,395500.0
2011-12-16 11:00:00,20.43,20.52,20.43,20.5,328400.0,15.3105,15.378,15.3105,15.363,328400.0
2011-12-16 11:10:00,20.5,20.5,20.46,20.46,187700.0,15.363,15.363,15.333,15.333,187700.0
2011-12-16 11:20:00,20.47,20.47,20.44,20.45,146900.0,15.3405,15.3405,15.318,15.3255,146900.0
2011-12-16 11:30:00,20.44,20.45,20.38,20.39,146100.0,15.318,15.3255,15.2731,15.2806,146100.0
2011-12-16 11:40:00,20.39,20.45,20.38,20.42,187700.0,15.2806,15.3255,15.2731,15.303,187700.0
2011-12-16 11:50:00,20.42,20.43,20.3,20.3,165900.0,15.303,15.3105,15.2131,15.2131,165900.0
2011-12-16 12:00:00,20.3,20.33,20.28,20.3,128400.0,15.2131,15.2356,15.1981,15.2131,128400.0
2011-12-16 12:10:00,20.3,20.31,20.28,20.29,93200.0,15.2131,15.2206,15.1981,15.2056,93200.0
2011-12-16 12:20:00,20.3,20.31,20.25,20.29,108000.0,15.2131,15.2206,15.1756,15.2056,108000.0
2011-12-16 12:30:00,20.28,20.29,20.14,20.18,206900.0,15.1981,15.2056,15.0932,15.1232,206900.0
2011-12-16 12:40:00,20.18,20.22,20.05,20.13,321700.0,15.1232,15.1532,15.0258,15.0857,321700.0
2011-12-16 12:50:00,20.13,20.22,20.06,20.22,206400.0,15.0857,15.1532,15.0333,15.1532,206400.0
2011-12-16 13:00:00,20.21,20.26,20.2,20.24,153000.0,15.1457,15.1831,15.1382,15.1681,153000.0
2011-12-16 13:10:00,20.24,20.27,20.21,20.26,78200.0,15.1681,15.1906,15.1457,15.1831,78200.0
2011-12-16 13:20:00,20.27,20.29,20.23,20.23,48900.0,15.1906,15.2056,15.1607,15.1607,48900.0
2011-12-16 13:30:00,20.23,20.24,20.15,20.16,153900.0,15.1607,15.1681,15.1007,15.1082,153900.0
2011-12-16 13:40:00,20.16,20.23,20.11,20.21,94100.0,15.1082,15.1607,15.0707,15.1457,94100.0
2011-12-16 13:50:00,20.23,20.26,20.13,20.16,151500.0,15.1607,15.1831,15.0857,15.1082,151500.0
2011-12-16 14:00:00,20.15,20.18,20.13,20.16,127300.0,15.1007,15.1232,15.0857,15.1082,127300.0
2011-12-16 14:10:00,20.16,20.2,20.1,20.19,181200.0,15.1082,15.1382,15.0632,15.1307,181200.0
2011-12-16 14:20:00,20.18,20.21,20.16,20.18,133800.0,15.1232,15.1457,15.1082,15.1232,133800.0
2011-12-16 14:30:00,20.17,20.19,20.12,20.13,159300.0,15.1157,15.1307,15.0782,15.0857,159300.0
2011-12-16 14:40:00,20.13,20.15,20.1,20.14,142000.0,15.0857,15.1007,15.0632,15.0932,142000.0
2011-12-16 14:50:00,20.14,20.16,20.07,20.07,82800.0,15.0932,15.1082,15.0407,15.0407,82800.0
2011-12-16 15:00:00,20.07,20.09,20.06,20.08,157000.0,15.0407,15.0557,15.0333,15.0482,157000.0
2011-12-16 15:10:00,20.07,20.15,20.07,20.14,118300.0,15.0407,15.1007,15.0407,15.0932,118300.0
2011-12-16 15:20:00,20.15,20.16,20.1,20.1,252300.0,15.1007,15.1082,15.0632,15.0632,252300.0
2011-12-16 15:30:00,20.1,20.16,20.07,20.07,222900.0,15.0632,15.1082,15.0407,15.0407,222900.0
2011-12-16 15:40:00,20.07,20.1,20.05,20.08,416600.0,15.0407,15.0632,15.0258,15.0482,416600.0
2011-12-16 15:50:00,20.09,20.16,20.06,20.13,738000.0,15.0557,15.1082,15.0333,15.0857,738000.0
2011-12-19 09:30:00,20.12,20.23,20.1,20.1,260600.0,15.0782,15.1607,15.0632,15.0632,260600.0
2011-12-19 09:40:00,20.11,20.11,19.92,19.99,956800.0,15.0707,15.0707,14.9283,14.9808,956800.0
2011-12-19 09:50:00,19.99,20.02,19.91,19.94,204500.0,14.9808,15.0033,14.9208,14.9433,204500.0
2011-12-19 10:00:00,19.93,19.96,19.83,19.83,355800.0,14.9358,14.9583,14.8609,14.8609,355800.0
2011-12-19 10:10:00,19.84,19.86,19.8,19.82,235700.0,14.8684,14.8834,14.8384,14.8534,235700.0
2011-12-19 10:20:00,19.81,19.85,19.77,19.77,174700.0,14.8459,14.8759,14.8159,14.8159,174700.0
2011-12-19 10:30:00,19.77,19.85,19.76,19.81,282500.0,14.8159,14.8759,14.8084,14.8459,282500.0
2011-12-19 10:40:00,19.81,19.82,19.61,19.62,401700.0,14.8459,14.8534,14.696,14.7035,401700.0
2011-12-19 10:50:00,19.62,19.63,19.51,19.52,621200.0,14.7035,14.711,14.6211,14.6286,621200.0
2011-12-19 11:00:00,19.52,19.53,19.26,19.26,638200.0,14.6286,14.6361,14.4337,14.4337,638200.0
2011-12-19 11:10:00,19.27,19.33,19.26,19.31,351700.0,14.4412,14.4862,14.4337,14.4712,351700.0
2011-12-19 11:20:00,19.3,19.31,19.2,19.23,345400.0,14.4637,14.4712,14.3888,14.4112,345400.0
2011-12-19 11:30:00,19.23,19.25,19.15,19.15,319600.0,14.4112,14.4262,14.3513,14.3513,319600.0
2011-12-19 11:40:00,19.15,19.16,19.1,19.12,234500.0,14.3513,14.3588,14.3138,14.3288,234500.0
2011-12-19 11:50:00,19.13,19.23,19.11,19.16,209800.0,14.3363,14.4112,14.3213,14.3588,209800.0
2011-12-19 12:00:00,19.16,19.25,19.16,19.25,193400.0,14.3588,14.4262,14.3588,14.4262,193400.0
2011-12-19 12:10:00,19.26,19.28,19.13,19.14,222000.0,14.4337,14.4487,14.3363,14.3438,222000.0
2011-12-19 12:20:00,19.15,19.2,19.15,19.2,129400.0,14.3513,14.3888,14.3513,14.3888,129400.0
2011-12-19 12:30:00,19.19,19.2,19.15,19.15,133800.0,14.3813,14.3888,14.3513,14.3513,133800.0
2011-12-19 12:40:00,19.16,19.2,19.15,19.2,136900.0,14.3588,14.3888,14.3513,14.3888,136900.0
2011-12-19 12:50:00,19.2,19.29,19.19,19.27,225300.0,14.3888,14.4562,14.3813,14.4412,225300.0
2011-12-19 13:00:00,19.27,19.29,19.24,19.25,166300.0,14.4412,14.4562,14.4187,14.4262,166300.0
2011-12-19 13:10:00,19.25,19.27,19.24,19.25,254800.0,14.4262,14.4412,14.4187,14.4262,254800.0
2011-12-19 13:20:00,19.25,19.27,19.23,19.26,197600.0,14.4262,14.4412,14.4112,14.4337,197600.0
2011-12-19 13:30:00,19.25,19.32,19.24,19.27,285700.0,14.4262,14.4787,14.4187,14.4412,285700.0
2011-12-19 13:40:00,19.27,19.39,19.27,19.38,244300.0,14.4412,14.5311,14.4412,14.5237,244300.0
2011-12-19 13:50:00,19.39,19.53,19.39,19.47,447200.0,14.5311,14.6361,14.5311,14.5911,447200.0
2011-12-19 14:00:00,19.47,19.48,19.36,19.38,294700.0,14.5911,14.5986,14.5087,14.5237,294700.0
2011-12-19 14:10:00,19.37,19.38,19.27,19.31,327100.0,14.5162,14.5237,14.4412,14.4712,327100.0
2011-12-19 14:20:00,19.3,19.33,19.26,19.3,586900.0,14.4637,14.4862,14.4337,14.4637,586900.0
2011-12-19 14:30:00,19.3,19.33,19.29,19.3,241900.0,14.4637,14.4862,14.4562,14.4637,241900.0
2011-12-19 14:40:00,19.3,19.32,19.29,19.29,149900.0,14.4637,14.4787,14.4562,14.4562,149900.0
2011-12-19 14:50:00,19.3,19.33,19.28,19.31,258500.0,14.4637,14.4862,14.4487,14.4712,258500.0
2011-12-19 15:00:00,19.31,19.32,19.16,19.2,468700.0,14.4712,14.4787,14.3588,14.3888,468700.0
2011-12-19 15:10:00,19.2,19.21,19.05,19.1,621200.0,14.3888,14.3963,14.2763,14.3138,621200.0
2011-12-19 15:20:00,19.09,19.15,19.06,19.06,452300.0,14.3063,14.3513,14.2838,14.2838,452300.0
2011-12-19 15:30:00,19.07,19.11,19.0,19.1,779200.0,14.2913,14.3213,14.2389,14.3138,779200.0
2011-12-19 15:40:00,19.1,19.18,19.04,19.05,907200.0,14.3138,14.3738,14.2689,14.2763,907200.0
2011-12-19 15:50:00,19.05,19.11,19.03,19.05,1252300.0,14.2763,14.3213,14.2614,14.2763,1252300.0
2011-12-20 09:30:00,19.42,19.79,19.35,19.69,831500.0,14.5536,14.8309,14.5012,14.756,831500.0
2011-12-20 09:40:00,19.69,19.9,19.6,19.6,448600.0,14.756,14.9133,14.6885,14.6885,448600.0
2011-12-20 09:50:00,19.61,19.7,19.58,19.6,299600.0,14.696,14.7635,14.6735,14.6885,299600.0
2011-12-20 10:00:00,19.6,19.6,19.5,19.5,695500.0,14.6885,14.6885,14.6136,14.6136,695500.0
2011-12-20 10:10:00,19.5,19.6,19.5,19.52,323500.0,14.6136,14.6885,14.6136,14.6286,323500.0
2011-12-20 10:20:00,19.51,19.54,19.41,19.53,360000.0,14.6211,14.6436,14.5461,14.6361,360000.0
2011-12-20 10:30:00,19.53,19.57,19.5,19.52,278800.0,14.6361,14.666,14.6136,14.6286,278800.0
2011-12-20 10:40:00,19.53,19.53,19.47,19.48,166900.0,14.6361,14.6361,14.5911,14.5986,166900.0
2011-12-20 10:50:00,19.49,19.56,19.48,19.54,278500.0,14.6061,14.6585,14.5986,14.6436,278500.0
2011-12-20 11:00:00,19.53,19.63,19.53,19.6,271100.0,14.6361,14.711,14.6361,14.6885,271100.0
2011-12-20 11:10:00,19.61,19.71,19.6,19.69,264300.0,14.696,14.771,14.6885,14.756,264300.0
2011-12-20 11:20:00,19.69,19.7,19.6,19.62,255900.0,14.756,14.7635,14.6885,14.7035,255900.0
2011-12-20 11:30:00,19.62,19.66,19.6,19.6,250200.0,14.7035,14.7335,14.6885,14.6885,250200.0
2011-12-20 11:40:00,19.61,19.67,19.56,19.67,219900.0,14.696,14.741,14.6585,14.741,219900.0
2011-12-20 11:50:00,19.67,19.7,19.63,19.64,175500.0,14.741,14.7635,14.711,14.7185,175500.0
2011-12-20 12:00:00,19.63,19.65,19.6,19.61,198600.0,14.711,14.726,14.6885,14.696,198600.0
2011-12-20 12:10:00,19.61,19.7,19.61,19.66,160200.0,14.696,14.7635,14.696,14.7335,160200.0
2011-12-20 12:20:00,19.66,19.69,19.66,19.66,106900.0,14.7335,14.756,14.7335,14.7335,106900.0
2011-12-20 12:30:00,19.66,19.67,19.58,19.58,171100.0,14.7335,14.741,14.6735,14.6735,171100.0
2011-12-20 12:40:00,19.59,19.59,19.54,19.54,117200.0,14.681,14.681,14.6436,14.6436,117200.0
2011-12-20 12:50:00,19.54,19.6,19.54,19.58,162500.0,14.6436,14.6885,14.6436,14.6735,162500.0
2011-12-20 13:00:00,19.58,19.68,19.58,19.67,245800.0,14.6735,14.7485,14.6735,14.741,245800.0
2011-12-20 13:10:00,19.67,19.7,19.61,19.67,252400.0,14.741,14.7635,14.696,14.741,252400.0
2011-12-20 13:20:00,19.67,19.7,19.65,19.67,192800.0,14.741,14.7635,14.726,14.741,192800.0
2011-12-20 13:30:00,19.66,19.7,19.66,19.67,154800.0,14.7335,14.7635,14.7335,14.741,154800.0
2011-12-20 13:40:00,19.68,19.68,19.66,19.67,78200.0,14.7485,14.7485,14.7335,14.741,78200.0
2011-12-20 13:50:00,19.68,19.74,19.66,19.73,297400.0,14.7485,14.7934,14.7335,14.7859,297400.0
2011-12-20 14:00:00,19.73,19.74,19.61,19.69,267900.0,14.7859,14.7934,14.696,14.756,267900.0
2011-12-20 14:10:00,19.7,19.72,19.63,19.66,232200.0,14.7635,14.7785,14.711,14.7335,232200.0
2011-12-20 14:20:00,19.65,19.67,19.63,19.66,122700.0,14.726,14.741,14.711,14.7335,122700.0
2011-12-20 14:30:00,19.66,19.66,19.65,19.65,77200.0,14.7335,14.7335,14.726,14.726,77200.0
2011-12-20 14:40:00,19.65,19.73,19.65,19.66,219300.0,14.726,14.7859,14.726,14.7335,219300.0
2011-12-20 14:50:00,19.67,19.7,19.64,19.66,200500.0,14.741,14.7635,14.7185,14.7335,200500.0
2011-12-20 15:00:00,19.65,19.69,19.64,19.68,183400.0,14.726,14.756,14.7185,14.7485,183400.0
2011-12-20 15:10:00,19.69,19.71,19.65,19.69,189900.0,14.756,14.771,14.726,14.756,189900.0
2011-12-20 15:20:00,19.7,19.77,19.67,19.74,305500.0,14.7635,14.8159,14.741,14.7934,305500.0
2011-12-20 15:30:00,19.73,19.77,19.65,19.67,357100.0,14.7859,14.8159,14.726,14.741,357100.0
2011-12-20 15:40:00,19.67,19.76,19.65,19.76,428300.0,14.741,14.8084,14.726,14.8084,428300.0
2011-12-20 15:50:00,19.76,19.77,19.69,19.71,846600.0,14.8084,14.8159,14.756,14.771,846600.0
2011-12-21 09:30:00,19.74,19.83,19.62,19.62,465300.0,14.7934,14.8609,14.7035,14.7035,465300.0
2011-12-21 09:40:00,19.62,19.78,19.58,19.72,441800.0,14.7035,14.8234,14.6735,14.7785,441800.0
2011-12-21 09:50:00,19.73,19.78,19.67,19.74,377500.0,14.7859,14.8234,14.741,14.7934,377500.0
2011-12-21 10:00:00,19.75,19.89,19.71,19.77,492400.0,14.8009,14.9059,14.771,14.8159,492400.0
2011-12-21 10:10:00,19.76,19.85,19.75,19.84,284800.0,14.8084,14.8759,14.8009,14.8684,284800.0
2011-12-21 10:20:00,19.83,20.07,19.82,19.98,658800.0,14.8609,15.0407,14.8534,14.9733,658800.0
2011-12-21 10:30:00,19.98,20.17,19.98,20.14,620900.0,14.9733,15.1157,14.9733,15.0932,620900.0
2011-12-21 10:40:00,20.14,20.17,20.05,20.15,341100.0,15.0932,15.1157,15.0258,15.1007,341100.0
2011-12-21 10:50:00,20.13,20.14,19.92,19.94,342200.0,15.0857,15.0932,14.9283,14.9433,342200.0
2011-12-21 11:00:00,19.94,19.99,19.93,19.93,221300.0,14.9433,14.9808,14.9358,14.9358,221300.0
2011-12-21 11:10:00,19.93,19.96,19.86,19.89,258700.0,14.9358,14.9583,14.8834,14.9059,258700.0
2011-12-21 11:20:00,19.89,19.95,19.85,19.95,224800.0,14.9059,14.9508,14.8759,14.9508,224800.0
2011-12-21 11:30:00,19.95,20.04,19.92,20.02,199800.0,14.9508,15.0183,14.9283,15.0033,199800.0
2011-12-21 11:40:00,20.02,20.12,19.95,20.1,480000.0,15.0033,15.0782,14.9508,15.0632,480000.0
2011-12-21 11:50:00,20.1,20.11,20.0,20.06,120700.0,15.0632,15.0707,14.9883,15.0333,120700.0
2011-12-21 12:00:00,20.07,20.11,19.99,20.06,200400.0,15.0407,15.0707,14.9808,15.0333,200400.0
2011-12-21 12:10:00,20.06,20.07,20.03,20.07,136000.0,15.0333,15.0407,15.0108,15.0407,136000.0
2011-12-21 12:20:00,20.06,20.07,20.0,20.01,201100.0,15.0333,15.0407,14.9883,14.9958,201100.0
2011-12-21 12:30:00,20.0,20.09,20.0,20.09,185800.0,14.9883,15.0557,14.9883,15.0557,185800.0
2011-12-21 12:40:00,20.09,20.16,20.09,20.14,329000.0,15.0557,15.1082,15.0557,15.0932,329000.0
2011-12-21 12:50:00,20.15,20.25,20.14,20.23,356900.0,15.1007,15.1756,15.0932,15.1607,356900.0
2011-12-21 13:00:00,20.23,20.32,20.21,20.29,487100.0,15.1607,15.2281,15.1457,15.2056,487100.0
2011-12-21 13:10:00,20.29,20.3,20.22,20.26,298300.0,15.2056,15.2131,15.1532,15.1831,298300.0
2011-12-21 13:20:00,20.27,20.27,20.19,20.2,142400.0,15.1906,15.1906,15.1307,15.1382,142400.0
2011-12-21 13:30:00,20.2,20.26,20.16,20.24,137800.0,15.1382,15.1831,15.1082,15.1681,137800.0
2011-12-21 13:40:00,20.23,20.23,20.16,20.18,115600.0,15.1607,15.1607,15.1082,15.1232,115600.0
2011-12-21 13:50:00,20.17,20.26,20.16,20.25,137900.0,15.1157,15.1831,15.1082,15.1756,137900.0
2011-12-21 14:00:00,20.24,20.36,20.21,20.32,304100.0,15.1681,15.2581,15.1457,15.2281,304100.0
2011-12-21 14:10:00,20.33,20.36,20.29,20.3,220700.0,15.2356,15.2581,15.2056,15.2131,220700.0
2011-12-21 14:20:00,20.29,20.41,20.27,20.4,339200.0,15.2056,15.2955,15.1906,15.2881,339200.0
2011-12-21 14:30:00,20.4,20.44,20.28,20.29,399600.0,15.2881,15.318,15.1981,15.2056,399600.0
2011-12-21 14:40:00,20.29,20.38,20.28,20.38,260700.0,15.2056,15.2731,15.1981,15.2731,260700.0
2011-12-21 14:50:00,20.38,20.4,20.34,20.39,180600.0,15.2731,15.2881,15.2431,15.2806,180600.0
2011-12-21 15:00:00,20.39,20.4,20.33,20.35,243500.0,15.2806,15.2881,15.2356,15.2506,243500.0
2011-12-21 15:10:00,20.36,20.42,20.35,20.4,284100.0,15.2581,15.303,15.2506,15.2881,284100.0
2011-12-21 15:20:00,20.4,20.43,20.33,20.34,270900.0,15.2881,15.3105,15.2356,15.2431,270900.0
2011-12-21 15:30:00,20.33,20.43,20.33,20.42,313100.0,15.2356,15.3105,15.2356,15.303,313100.0
2011-12-21 15:40:00,20.43,20.43,20.21,20.22,570600.0,15.3105,15.3105,15.1457,15.1532,570600.0
2011-12-21 15:50:00,20.22,20.33,20.2,20.33,748200.0,15.1532,15.2356,15.1382,15.2356,748200.0
2011-12-22 09:30:00,20.25,20.41,20.17,20.36,361400.0,15.1756,15.2955,15.1157,15.2581,361400.0
2011-12-22 09:40:00,20.36,20.5,20.36,20.49,341100.0,15.2581,15.363,15.2581,15.3555,341100.0
2011-12-22 09:50:00,20.5,20.6,20.45,20.59,224700.0,15.363,15.4379,15.3255,15.4304,224700.0
2011-12-22 10:00:00,20.59,20.65,20.5,20.57,380600.0,15.4304,15.4754,15.363,15.4155,380600.0
2011-12-22 10:10:00,20.57,20.7,20.55,20.64,283500.0,15.4155,15.5129,15.4005,15.4679,283500.0
2011-12-22 10:20:00,20.63,20.71,20.6,20.67,200400.0,15.4604,15.5204,15.4379,15.4904,200400.0
2011-12-22 10:30:00,20.67,20.69,20.5,20.54,402100.0,15.4904,15.5054,15.363,15.393,402100.0
2011-12-22 10:40:00,20.54,20.63,20.49,20.52,178900.0,15.393,15.4604,15.3555,15.378,178900.0
2011-12-22 10:50:00,20.52,20.62,20.52,20.56,80200.0,15.378,15.4529,15.378,15.408,80200.0
2011-12-22 11:00:00,20.55,20.6,20.55,20.56,174100.0,15.4005,15.4379,15.4005,15.408,174100.0
2011-12-22 11:10:00,20.56,20.65,20.54,20.59,123700.0,15.408,15.4754,15.393,15.4304,123700.0
2011-12-22 11:20:00,20.59,20.63,20.56,20.58,65300.0,15.4304,15.4604,15.408,15.4229,65300.0
2011-12-22 11:30:00,20.59,20.6,20.54,20.54,114300.0,15.4304,15.4379,15.393,15.393,114300.0
2011-12-22 11:40:00,20.54,20.62,20.54,20.6,94700.0,15.393,15.4529,15.393,15.4379,94700.0
2011-12-22 11:50:00,20.59,20.68,20.59,20.67,85600.0,15.4304,15.4979,15.4304,15.4904,85600.0
2011-12-22 12:00:00,20.68,20.74,20.67,20.73,146200.0,15.4979,15.5429,15.4904,15.5354,146200.0
2011-12-22 12:10:00,20.73,20.75,20.72,20.75,101200.0,15.5354,15.5503,15.5279,15.5503,101200.0
2011-12-22 12:20:00,20.74,20.85,20.74,20.84,167400.0,15.5429,15.6253,15.5429,15.6178,167400.0
2011-12-22 12:30:00,20.84,20.84,20.75,20.77,140000.0,15.6178,15.6178,15.5503,15.5653,140000.0
2011-12-22 12:40:00,20.77,20.78,20.73,20.73,71400.0,15.5653,15.5728,15.5354,15.5354,71400.0
2011-12-22 12:50:00,20.74,20.76,20.69,20.71,97700.0,15.5429,15.5578,15.5054,15.5204,97700.0
2011-12-22 13:00:00,20.71,20.76,20.7,20.75,72300.0,15.5204,15.5578,15.5129,15.5503,72300.0
2011-12-22 13:10:00,20.76,20.79,20.74,20.77,86500.0,15.5578,15.5803,15.5429,15.5653,86500.0
2011-12-22 13:20:00,20.77,20.79,20.75,20.77,135500.0,15.5653,15.5803,15.5503,15.5653,135500.0
2011-12-22 13:30:00,20.77,20.81,20.77,20.78,134200.0,15.5653,15.5953,15.5653,15.5728,134200.0
2011-12-22 13:40:00,20.77,20.79,20.75,20.76,112500.0,15.5653,15.5803,15.5503,15.5578,112500.0
2011-12-22 13:50:00,20.76,20.8,20.76,20.76,174400.0,15.5578,15.5878,15.5578,15.5578,174400.0
2011-12-22 14:00:00,20.76,20.82,20.75,20.81,159000.0,15.5578,15.6028,15.5503,15.5953,159000.0
2011-12-22 14:10:00,20.81,20.82,20.75,20.76,134800.0,15.5953,15.6028,15.5503,15.5578,134800.0
2011-12-22 14:20:00,20.75,20.78,20.71,20.75,144600.0,15.5503,15.5728,15.5204,15.5503,144600.0
2011-12-22 14:30:00,20.75,20.8,20.74,20.78,132700.0,15.5503,15.5878,15.5429,15.5728,132700.0
2011-12-22 14:40:00,20.78,20.79,20.75,20.75,66400.0,15.5728,15.5803,15.5503,15.5503,66400.0
2011-12-22 14:50:00,20.76,20.78,20.73,20.75,140000.0,15.5578,15.5728,15.5354,15.5503,140000.0
2011-12-22 15:00:00,20.75,20.78,20.74,20.77,164000.0,15.5503,15.5728,15.5429,15.5653,164000.0
2011-12-22 15:10:00,20.77,20.8,20.77,20.77,103100.0,15.5653,15.5878,15.5653,15.5653,103100.0
2011-12-22 15:20:00,20.77,20.8,20.73,20.8,223000.0,15.5653,15.5878,15.5354,15.5878,223000.0
2011-12-22 15:30:00,20.79,20.82,20.75,20.78,228800.0,15.5803,15.6028,15.5503,15.5728,228800.0
2011-12-22 15:40:00,20.79,20.79,20.65,20.66,524900.0,15.5803,15.5803,15.4754,15.4829,524900.0
2011-12-22 15:50:00,20.66,20.74,20.65,20.71,404800.0,15.4829,15.5429,15.4754,15.5204,404800.0
2011-12-23 09:30:00,20.81,20.89,20.8,20.85,229800.0,15.5953,15.6553,15.5878,15.6253,229800.0
2011-12-23 09:40:00,20.85,20.86,20.64,20.68,169900.0,15.6253,15.6328,15.4679,15.4979,169900.0
2011-12-23 09:50:00,20.68,20.71,20.67,20.68,143700.0,15.4979,15.5204,15.4904,15.4979,143700.0
2011-12-23 10:00:00,20.67,20.69,20.56,20.64,224600.0,15.4904,15.5054,15.408,15.4679,224600.0
2011-12-23 10:10:00,20.63,20.7,20.63,20.63,136200.0,15.4604,15.5129,15.4604,15.4604,136200.0
2011-12-23 10:20:00,20.63,20.68,20.63,20.65,67500.0,15.4604,15.4979,15.4604,15.4754,67500.0
2011-12-23 10:30:00,20.64,20.72,20.64,20.69,80300.0,15.4679,15.5279,15.4679,15.5054,80300.0
2011-12-23 10:40:00,20.68,20.7,20.68,20.7,132400.0,15.4979,15.5129,15.4979,15.5129,132400.0
2011-12-23 10:50:00,20.69,20.7,20.64,20.66,171300.0,15.5054,15.5129,15.4679,15.4829,171300.0
2011-12-23 11:00:00,20.65,20.7,20.65,20.69,88900.0,15.4754,15.5129,15.4754,15.5054,88900.0
2011-12-23 11:10:00,20.7,20.77,20.69,20.75,189500.0,15.5129,15.5653,15.5054,15.5503,189500.0
2011-12-23 11:20:00,20.75,20.77,20.7,20.72,89400.0,15.5503,15.5653,15.5129,15.5279,89400.0
2011-12-23 11:30:00,20.72,20.77,20.72,20.76,170600.0,15.5279,15.5653,15.5279,15.5578,170600.0
2011-12-23 11:40:00,20.76,20.78,20.76,20.76,86200.0,15.5578,15.5728,15.5578,15.5578,86200.0
2011-12-23 11:50:00,20.76,20.77,20.66,20.66,129400.0,15.5578,15.5653,15.4829,15.4829,129400.0
2011-12-23 12:00:00,20.67,20.7,20.64,20.69,160500.0,15.4904,15.5129,15.4679,15.5054,160500.0
2011-12-23 12:10:00,20.7,20.79,20.68,20.78,162500.0,15.5129,15.5803,15.4979,15.5728,162500.0
2011-12-23 12:20:00,20.78,20.83,20.77,20.79,116000.0,15.5728,15.6103,15.5653,15.5803,116000.0
2011-12-23 12:30:00,20.79,20.81,20.78,20.79,41900.0,15.5803,15.5953,15.5728,15.5803,41900.0
2011-12-23 12:40:00,20.79,20.8,20.78,20.79,51700.0,15.5803,15.5878,15.5728,15.5803,51700.0
2011-12-23 12:50:00,20.79,20.8,20.77,20.78,143300.0,15.5803,15.5878,15.5653,15.5728,143300.0
2011-12-23 13:00:00,20.78,20.79,20.77,20.78,78600.0,15.5728,15.5803,15.5653,15.5728,78600.0
2011-12-23 13:10:00,20.78,20.78,20.76,20.77,116000.0,15.5728,15.5728,15.5578,15.5653,116000.0
2011-12-23 13:20:00,20.77,20.78,20.67,20.7,222800.0,15.5653,15.5728,15.4904,15.5129,222800.0
2011-12-23 13:30:00,20.7,20.7,20.61,20.62,90300.0,15.5129,15.5129,15.4454,15.4529,90300.0
2011-12-23 13:40:00,20.62,20.62,20.58,20.59,108700.0,15.4529,15.4529,15.4229,15.4304,108700.0
2011-12-23 13:50:00,20.6,20.66,20.59,20.63,153200.0,15.4379,15.4829,15.4304,15.4604,153200.0
2011-12-23 14:00:00,20.63,20.64,20.56,20.56,140000.0,15.4604,15.4679,15.408,15.408,140000.0
2011-12-23 14:10:00,20.56,20.57,20.52,20.55,179000.0,15.408,15.4155,15.378,15.4005,179000.0
2011-12-23 14:20:00,20.56,20.6,20.55,20.56,182500.0,15.408,15.4379,15.4005,15.408,182500.0
2011-12-23 14:30:00,20.55,20.56,20.53,20.54,171500.0,15.4005,15.408,15.3855,15.393,171500.0
2011-12-23 14:40:00,20.53,20.54,20.48,20.51,224600.0,15.3855,15.393,15.348,15.3705,224600.0
2011-12-23 14:50:00,20.51,20.51,20.5,20.51,71800.0,15.3705,15.3705,15.363,15.3705,71800.0
2011-12-23 15:00:00,20.5,20.52,20.5,20.52,137900.0,15.363,15.378,15.363,15.378,137900.0
2011-12-23 15:10:00,20.51,20.55,20.51,20.52,193300.0,15.3705,15.4005,15.3705,15.378,193300.0
2011-12-23 15:20:00,20.52,20.53,20.51,20.52,153400.0,15.378,15.3855,15.3705,15.378,153400.0
2011-12-23 15:30:00,20.52,20.55,20.52,20.53,143300.0,15.378,15.4005,15.378,15.3855,143300.0
2011-12-23 15:40:00,20.53,20.54,20.47,20.47,532600.0,15.3855,15.393,15.3405,15.3405,532600.0
2011-12-23 15:50:00,20.48,20.51,20.45,20.51,547300.0,15.348,15.3705,15.3255,15.3705,547300.0
2011-12-27 09:30:00,20.43,20.43,20.15,20.28,250500.0,15.3105,15.3105,15.1007,15.1981,250500.0
2011-12-27 09:40:00,20.28,20.41,20.27,20.33,182800.0,15.1981,15.2955,15.1906,15.2356,182800.0
2011-12-27 09:50:00,20.33,20.4,20.26,20.28,118900.0,15.2356,15.2881,15.1831,15.1981,118900.0
2011-12-27 10:00:00,20.29,20.36,20.27,20.29,173100.0,15.2056,15.2581,15.1906,15.2056,173100.0
2011-12-27 10:10:00,20.28,20.29,20.18,20.25,402000.0,15.1981,15.2056,15.1232,15.1756,402000.0
2011-12-27 10:20:00,20.25,20.25,20.22,20.25,243300.0,15.1756,15.1756,15.1532,15.1756,243300.0
2011-12-27 10:30:00,20.24,20.25,20.17,20.18,220700.0,15.1681,15.1756,15.1157,15.1232,220700.0
2011-12-27 10:40:00,20.18,20.22,20.16,20.17,213400.0,15.1232,15.1532,15.1082,15.1157,213400.0
2011-12-27 10:50:00,20.17,20.2,20.11,20.12,375200.0,15.1157,15.1382,15.0707,15.0782,375200.0
2011-12-27 11:00:00,20.12,20.14,20.09,20.13,189500.0,15.0782,15.0932,15.0557,15.0857,189500.0
2011-12-27 11:10:00,20.13,20.21,20.12,20.21,145700.0,15.0857,15.1457,15.0782,15.1457,145700.0
2011-12-27 11:20:00,20.21,20.22,20.18,20.2,87500.0,15.1457,15.1532,15.1232,15.1382,87500.0
2011-12-27 11:30:00,20.21,20.25,20.2,20.22,137400.0,15.1457,15.1756,15.1382,15.1532,137400.0
2011-12-27 11:40:00,20.21,20.25,20.21,20.23,110100.0,15.1457,15.1756,15.1457,15.1607,110100.0
2011-12-27 11:50:00,20.24,20.28,20.22,20.28,102600.0,15.1681,15.1981,15.1532,15.1981,102600.0
2011-12-27 12:00:00,20.28,20.29,20.25,20.26,80100.0,15.1981,15.2056,15.1756,15.1831,80100.0
2011-12-27 12:10:00,20.26,20.28,20.23,20.25,64500.0,15.1831,15.1981,15.1607,15.1756,64500.0
2011-12-27 12:20:00,20.24,20.25,20.22,20.23,72300.0,15.1681,15.1756,15.1532,15.1607,72300.0
2011-12-27 12:30:00,20.24,20.29,20.2,20.22,77900.0,15.1681,15.2056,15.1382,15.1532,77900.0
2011-12-27 12:40:00,20.22,20.23,20.2,20.2,72500.0,15.1532,15.1607,15.1382,15.1382,72500.0
2011-12-27 12:50:00,20.2,20.21,20.18,20.18,61800.0,15.1382,15.1457,15.1232,15.1232,61800.0
2011-12-27 13:00:00,20.18,20.2,20.18,20.18,57900.0,15.1232,15.1382,15.1232,15.1232,57900.0
2011-12-27 13:10:00,20.18,20.19,20.15,20.15,76400.0,15.1232,15.1307,15.1007,15.1007,76400.0
2011-12-27 13:20:00,20.15,20.16,20.14,20.15,52000.0,15.1007,15.1082,15.0932,15.1007,52000.0
2011-12-27 13:30:00,20.14,20.15,20.12,20.13,118500.0,15.0932,15.1007,15.0782,15.0857,118500.0
2011-12-27 13:40:00,20.12,20.14,20.08,20.11,157600.0,15.0782,15.0932,15.0482,15.0707,157600.0
2011-12-27 13:50:00,20.11,20.17,20.11,20.15,130700.0,15.0707,15.1157,15.0707,15.1007,130700.0
2011-12-27 14:00:00,20.15,20.19,20.12,20.15,125800.0,15.1007,15.1307,15.0782,15.1007,125800.0
2011-12-27 14:10:00,20.15,20.19,20.15,20.17,63500.0,15.1007,15.1307,15.1007,15.1157,63500.0
2011-12-27 14:20:00,20.17,20.2,20.16,20.16,92600.0,15.1157,15.1382,15.1082,15.1082,92600.0
2011-12-27 14:30:00,20.17,20.18,20.12,20.16,59700.0,15.1157,15.1232,15.0782,15.1082,59700.0
2011-12-27 14:40:00,20.16,20.16,20.11,20.13,68700.0,15.1082,15.1082,15.0707,15.0857,68700.0
2011-12-27 14:50:00,20.13,20.14,20.11,20.13,66500.0,15.0857,15.0932,15.0707,15.0857,66500.0
2011-12-27 15:00:00,20.13,20.17,20.12,20.15,64900.0,15.0857,15.1157,15.0782,15.1007,64900.0
2011-12-27 15:10:00,20.15,20.16,20.12,20.15,92500.0,15.1007,15.1082,15.0782,15.1007,92500.0
2011-12-27 15:20:00,20.14,20.15,20.11,20.13,109600.0,15.0932,15.1007,15.0707,15.0857,109600.0
2011-12-27 15:30:00,20.12,20.18,20.11,20.12,162800.0,15.0782,15.1232,15.0707,15.0782,162800.0
2011-12-27 15:40:00,20.12,20.17,20.11,20.13,216000.0,15.0782,15.1157,15.0707,15.0857,216000.0
2011-12-27 15:50:00,20.13,20.13,20.09,20.11,515100.0,15.0857,15.0857,15.0557,15.0707,515100.0
2011-12-28 09:30:00,20.08,20.13,19.99,20.11,303200.0,15.0482,15.0857,14.9808,15.0707,303200.0
2011-12-28 09:40:00,20.12,20.12,20.04,20.06,159600.0,15.0782,15.0782,15.0183,15.0333,159600.0
2011-12-28 09:50:00,20.07,20.09,20.01,20.02,419200.0,15.0407,15.0557,14.9958,15.0033,419200.0
2011-12-28 10:00:00,20.02,20.06,20.0,20.04,219400.0,15.0033,15.0333,14.9883,15.0183,219400.0
2011-12-28 10:10:00,20.04,20.04,20.01,20.02,180200.0,15.0183,15.0183,14.9958,15.0033,180200.0
2011-12-28 10:20:00,20.02,20.04,19.98,20.01,301800.0,15.0033,15.0183,14.9733,14.9958,301800.0
2011-12-28 10:30:00,20.01,20.02,19.99,20.0,360000.0,14.9958,15.0033,14.9808,14.9883,360000.0
2011-12-28 10:40:00,20.01,20.02,19.99,19.99,262000.0,14.9958,15.0033,14.9808,14.9808,262000.0
2011-12-28 10:50:00,20.0,20.01,19.99,20.0,213600.0,14.9883,14.9958,14.9808,14.9883,213600.0
2011-12-28 11:00:00,20.0,20.01,19.98,19.98,159500.0,14.9883,14.9958,14.9733,14.9733,159500.0
2011-12-28 11:10:00,19.99,20.01,19.98,20.0,134300.0,14.9808,14.9958,14.9733,14.9883,134300.0
2011-12-28 11:20:00,19.99,20.0,19.91,19.91,145700.0,14.9808,14.9883,14.9208,14.9208,145700.0
2011-12-28 11:30:00,19.91,19.93,19.83,19.83,259300.0,14.9208,14.9358,14.8609,14.8609,259300.0
2011-12-28 11:40:00,19.84,19.9,19.84,19.88,107000.0,14.8684,14.9133,14.8684,14.8984,107000.0
2011-12-28 11:50:00,19.88,19.92,19.87,19.91,72100.0,14.8984,14.9283,14.8909,14.9208,72100.0
2011-12-28 12:00:00,19.91,19.91,19.88,19.89,76900.0,14.9208,14.9208,14.8984,14.9059,76900.0
2011-12-28 12:10:00,19.88,19.9,19.88,19.89,129800.0,14.8984,14.9133,14.8984,14.9059,129800.0
2011-12-28 12:20:00,19.89,19.89,19.87,19.88,59900.0,14.9059,14.9059,14.8909,14.8984,59900.0
2011-12-28 12:30:00,19.88,19.93,19.86,19.93,145800.0,14.8984,14.9358,14.8834,14.9358,145800.0
2011-12-28 12:40:00,19.93,19.98,19.92,19.96,106200.0,14.9358,14.9733,14.9283,14.9583,106200.0
2011-12-28 12:50:00,19.96,19.96,19.91,19.94,106700.0,14.9583,14.9583,14.9208,14.9433,106700.0
2011-12-28 13:00:00,19.93,19.93,19.9,19.9,67300.0,14.9358,14.9358,14.9133,14.9133,67300.0
2011-12-28 13:10:00,19.9,19.9,19.89,19.89,81500.0,14.9133,14.9133,14.9059,14.9059,81500.0
2011-12-28 13:20:00,19.89,19.9,19.89,19.89,57900.0,14.9059,14.9133,14.9059,14.9059,57900.0
2011-12-28 13:30:00,19.9,19.94,19.89,19.92,115500.0,14.9133,14.9433,14.9059,14.9283,115500.0
2011-12-28 13:40:00,19.92,19.93,19.88,19.89,72100.0,14.9283,14.9358,14.8984,14.9059,72100.0
2011-12-28 13:50:00,19.9,19.91,19.87,19.87,106000.0,14.9133,14.9208,14.8909,14.8909,106000.0
2011-12-28 14:00:00,19.87,19.88,19.82,19.83,214700.0,14.8909,14.8984,14.8534,14.8609,214700.0
2011-12-28 14:10:00,19.83,19.83,19.79,19.8,182500.0,14.8609,14.8609,14.8309,14.8384,182500.0
2011-12-28 14:20:00,19.8,19.84,19.79,19.82,106900.0,14.8384,14.8684,14.8309,14.8534,106900.0
2011-12-28 14:30:00,19.81,19.82,19.77,19.78,131800.0,14.8459,14.8534,14.8159,14.8234,131800.0
2011-12-28 14:40:00,19.77,19.8,19.77,19.8,81000.0,14.8159,14.8384,14.8159,14.8384,81000.0
2011-12-28 14:50:00,19.8,19.8,19.76,19.77,94300.0,14.8384,14.8384,14.8084,14.8159,94300.0
2011-12-28 15:00:00,19.77,19.87,19.77,19.86,98500.0,14.8159,14.8909,14.8159,14.8834,98500.0
2011-12-28 15:10:00,19.86,19.87,19.81,19.82,103200.0,14.8834,14.8909,14.8459,14.8534,103200.0
2011-12-28 15:20:00,19.83,19.86,19.77,19.79,156700.0,14.8609,14.8834,14.8159,14.8309,156700.0
2011-12-28 15:30:00,19.8,19.86,19.79,19.83,133300.0,14.8384,14.8834,14.8309,14.8609,133300.0
2011-12-28 15:40:00,19.83,19.88,19.83,19.88,257700.0,14.8609,14.8984,14.8609,14.8984,257700.0
2011-12-28 15:50:00,19.88,19.88,19.81,19.85,465400.0,14.8984,14.8984,14.8459,14.8759,465400.0
2011-12-29 09:30:00,19.85,19.9,19.71,19.86,271400.0,14.8759,14.9133,14.771,14.8834,271400.0
2011-12-29 09:40:00,19.86,19.94,19.85,19.88,120600.0,14.8834,14.9433,14.8759,14.8984,120600.0
2011-12-29 09:50:00,19.87,19.94,19.85,19.92,143900.0,14.8909,14.9433,14.8759,14.9283,143900.0
2011-12-29 10:00:00,19.92,20.0,19.92,19.98,183600.0,14.9283,14.9883,14.9283,14.9733,183600.0
2011-12-29 10:10:00,19.98,20.0,19.91,19.91,113500.0,14.9733,14.9883,14.9208,14.9208,113500.0
2011-12-29 10:20:00,19.91,20.03,19.89,20.03,202600.0,14.9208,15.0108,14.9059,15.0108,202600.0
2011-12-29 10:30:00,20.02,20.12,20.02,20.06,185800.0,15.0033,15.0782,15.0033,15.0333,185800.0
2011-12-29 10:40:00,20.06,20.06,20.02,20.02,161400.0,15.0333,15.0333,15.0033,15.0033,161400.0
2011-12-29 10:50:00,20.02,20.03,19.91,19.94,165600.0,15.0033,15.0108,14.9208,14.9433,165600.0
2011-12-29 11:00:00,19.95,19.97,19.86,19.86,238400.0,14.9508,14.9658,14.8834,14.8834,238400.0
2011-12-29 11:10:00,19.86,19.88,19.82,19.83,176700.0,14.8834,14.8984,14.8534,14.8609,176700.0
2011-12-29 11:20:00,19.83,19.85,19.81,19.81,191700.0,14.8609,14.8759,14.8459,14.8459,191700.0
2011-12-29 11:30:00,19.82,19.88,19.8,19.88,149400.0,14.8534,14.8984,14.8384,14.8984,149400.0
2011-12-29 11:40:00,19.88,19.91,19.88,19.9,129500.0,14.8984,14.9208,14.8984,14.9133,129500.0
2011-12-29 11:50:00,19.9,19.9,19.89,19.89,71000.0,14.9133,14.9133,14.9059,14.9059,71000.0
2011-12-29 12:00:00,19.9,19.93,19.87,19.89,345100.0,14.9133,14.9358,14.8909,14.9059,345100.0
2011-12-29 12:10:00,19.9,19.95,19.89,19.94,239000.0,14.9133,14.9508,14.9059,14.9433,239000.0
2011-12-29 12:20:00,19.94,19.95,19.91,19.92,65900.0,14.9433,14.9508,14.9208,14.9283,65900.0
2011-12-29 12:30:00,19.92,19.93,19.91,19.93,107500.0,14.9283,14.9358,14.9208,14.9358,107500.0
2011-12-29 12:40:00,19.93,19.96,19.92,19.96,51900.0,14.9358,14.9583,14.9283,14.9583,51900.0
2011-12-29 12:50:00,19.96,20.0,19.94,19.95,145400.0,14.9583,14.9883,14.9433,14.9508,145400.0
2011-12-29 13:00:00,19.95,20.0,19.94,20.0,91600.0,14.9508,14.9883,14.9433,14.9883,91600.0
2011-12-29 13:10:00,19.99,20.0,19.96,19.98,89300.0,14.9808,14.9883,14.9583,14.9733,89300.0
2011-12-29 13:20:00,19.98,20.04,19.97,20.02,157800.0,14.9733,15.0183,14.9658,15.0033,157800.0
2011-12-29 13:30:00,20.02,20.04,20.02,20.04,95600.0,15.0033,15.0183,15.0033,15.0183,95600.0
2011-12-29 13:40:00,20.04,20.09,20.03,20.08,143000.0,15.0183,15.0557,15.0108,15.0482,143000.0
2011-12-29 13:50:00,20.08,20.1,20.07,20.09,202600.0,15.0482,15.0632,15.0407,15.0557,202600.0
2011-12-29 14:00:00,20.1,20.12,20.08,20.11,123500.0,15.0632,15.0782,15.0482,15.0707,123500.0
2011-12-29 14:10:00,20.11,20.12,20.09,20.1,90400.0,15.0707,15.0782,15.0557,15.0632,90400.0
2011-12-29 14:20:00,20.11,20.11,20.08,20.11,81900.0,15.0707,15.0707,15.0482,15.0707,81900.0
2011-12-29 14:30:00,20.1,20.12,20.1,20.1,99800.0,15.0632,15.0782,15.0632,15.0632,99800.0
2011-12-29 14:40:00,20.1,20.14,20.1,20.14,100800.0,15.0632,15.0932,15.0632,15.0932,100800.0
2011-12-29 14:50:00,20.14,20.15,20.1,20.13,104600.0,15.0932,15.1007,15.0632,15.0857,104600.0
2011-12-29 15:00:00,20.13,20.15,20.12,20.15,111800.0,15.0857,15.1007,15.0782,15.1007,111800.0
2011-12-29 15:10:00,20.14,20.2,20.14,20.2,232300.0,15.0932,15.1382,15.0932,15.1382,232300.0
2011-12-29 15:20:00,20.2,20.25,20.19,20.2,309200.0,15.1382,15.1756,15.1307,15.1382,309200.0
2011-12-29 15:30:00,20.21,20.24,20.2,20.23,122900.0,15.1457,15.1681,15.1382,15.1607,122900.0
2011-12-29 15:40:00,20.24,20.25,20.19,20.2,245700.0,15.1681,15.1756,15.1307,15.1382,245700.0
2011-12-29 15:50:00,20.2,20.23,20.19,20.21,441600.0,15.1382,15.1607,15.1307,15.1457,441600.0
2011-12-30 09:30:00,20.12,20.33,20.05,20.29,224800.0,15.0782,15.2356,15.0258,15.2056,224800.0
2011-12-30 09:40:00,20.29,20.31,20.22,20.3,157000.0,15.2056,15.2206,15.1532,15.2131,157000.0
2011-12-30 09:50:00,20.3,20.31,20.25,20.3,173000.0,15.2131,15.2206,15.1756,15.2131,173000.0
2011-12-30 10:00:00,20.3,20.35,20.28,20.32,113100.0,15.2131,15.2506,15.1981,15.2281,113100.0
2011-12-30 10:10:00,20.31,20.37,20.28,20.29,186600.0,15.2206,15.2656,15.1981,15.2056,186600.0
2011-12-30 10:20:00,20.29,20.31,20.28,20.31,161800.0,15.2056,15.2206,15.1981,15.2206,161800.0
2011-12-30 10:30:00,20.31,20.31,20.28,20.3,100200.0,15.2206,15.2206,15.1981,15.2131,100200.0
2011-12-30 10:40:00,20.29,20.31,20.27,20.29,179100.0,15.2056,15.2206,15.1906,15.2056,179100.0
2011-12-30 10:50:00,20.3,20.3,20.27,20.3,126300.0,15.2131,15.2131,15.1906,15.2131,126300.0
2011-12-30 11:00:00,20.29,20.31,20.29,20.31,116200.0,15.2056,15.2206,15.2056,15.2206,116200.0
2011-12-30 11:10:00,20.31,20.32,20.29,20.31,139300.0,15.2206,15.2281,15.2056,15.2206,139300.0
2011-12-30 11:20:00,20.3,20.31,20.28,20.29,77700.0,15.2131,15.2206,15.1981,15.2056,77700.0
2011-12-30 11:30:00,20.29,20.3,20.22,20.23,165700.0,15.2056,15.2131,15.1532,15.1607,165700.0
2011-12-30 11:40:00,20.23,20.24,20.16,20.16,222400.0,15.1607,15.1681,15.1082,15.1082,222400.0
2011-12-30 11:50:00,20.17,20.17,20.11,20.15,302700.0,15.1157,15.1157,15.0707,15.1007,302700.0
2011-12-30 12:00:00,20.15,20.15,20.1,20.15,152500.0,15.1007,15.1007,15.0632,15.1007,152500.0
2011-12-30 12:10:00,20.14,20.17,20.13,20.14,136800.0,15.0932,15.1157,15.0857,15.0932,136800.0
2011-12-30 12:20:00,20.14,20.16,20.13,20.13,105100.0,15.0932,15.1082,15.0857,15.0857,105100.0
2011-12-30 12:30:00,20.14,20.16,20.1,20.15,265200.0,15.0932,15.1082,15.0632,15.1007,265200.0
2011-12-30 12:40:00,20.15,20.21,20.15,20.2,157800.0,15.1007,15.1457,15.1007,15.1382,157800.0
2011-12-30 12:50:00,20.2,20.2,20.17,20.18,83800.0,15.1382,15.1382,15.1157,15.1232,83800.0
2011-12-30 13:00:00,20.18,20.19,20.17,20.19,64500.0,15.1232,15.1307,15.1157,15.1307,64500.0
2011-12-30 13:10:00,20.19,20.2,20.18,20.19,89200.0,15.1307,15.1382,15.1232,15.1307,89200.0
2011-12-30 13:20:00,20.2,20.22,20.19,20.2,119600.0,15.1382,15.1532,15.1307,15.1382,119600.0
2011-12-30 13:30:00,20.2,20.21,20.18,20.18,128600.0,15.1382,15.1457,15.1232,15.1232,128600.0
2011-12-30 13:40:00,20.19,20.22,20.18,20.22,102700.0,15.1307,15.1532,15.1232,15.1532,102700.0
2011-12-30 13:50:00,20.22,20.22,20.16,20.18,250200.0,15.1532,15.1532,15.1082,15.1232,250200.0
2011-12-30 14:00:00,20.18,20.2,20.14,20.19,269600.0,15.1232,15.1382,15.0932,15.1307,269600.0
2011-12-30 14:10:00,20.19,20.19,20.13,20.13,80600.0,15.1307,15.1307,15.0857,15.0857,80600.0
2011-12-30 14:20:00,20.13,20.19,20.12,20.18,193700.0,15.0857,15.1307,15.0782,15.1232,193700.0
2011-12-30 14:30:00,20.18,20.25,20.18,20.23,183700.0,15.1232,15.1756,15.1232,15.1607,183700.0
2011-12-30 14:40:00,20.23,20.27,20.22,20.24,165900.0,15.1607,15.1906,15.1532,15.1681,165900.0
2011-12-30 14:50:00,20.23,20.27,20.23,20.25,95000.0,15.1607,15.1906,15.1607,15.1756,95000.0
2011-12-30 15:00:00,20.25,20.31,20.25,20.3,198400.0,15.1756,15.2206,15.1756,15.2131,198400.0
2011-12-30 15:10:00,20.31,20.31,20.25,20.27,133500.0,15.2206,15.2206,15.1756,15.1906,133500.0
2011-12-30 15:20:00,20.27,20.31,20.26,20.31,124500.0,15.1906,15.2206,15.1831,15.2206,124500.0
2011-12-30 15:30:00,20.3,20.31,20.29,20.29,153400.0,15.2131,15.2206,15.2056,15.2056,153400.0
2011-12-30 15:40:00,20.3,20.32,20.28,20.3,273000.0,15.2131,15.2281,15.1981,15.2131,273000.0
2011-12-30 15:50:00,20.3,20.31,20.26,20.28,617500.0,15.2131,15.2206,15.1831,15.1981,617500.0
2012-01-03 09:30:00,20.83,20.9,20.75,20.88,447800.0,15.6103,15.6628,15.5503,15.6478,447800.0
2012-01-03 09:40:00,20.88,20.93,20.86,20.9,316500.0,15.6478,15.6852,15.6328,15.6628,316500.0
2012-01-03 09:50:00,20.89,21.03,20.89,20.96,423200.0,15.6553,15.7602,15.6553,15.7077,423200.0
2012-01-03 10:00:00,20.97,21.09,20.96,21.09,455200.0,15.7152,15.8051,15.7077,15.8051,455200.0
2012-01-03 10:10:00,21.09,21.1,21.0,21.03,194300.0,15.8051,15.8126,15.7377,15.7602,194300.0
2012-01-03 10:20:00,21.03,21.03,20.94,20.94,249200.0,15.7602,15.7602,15.6927,15.6927,249200.0
2012-01-03 10:30:00,20.94,20.96,20.88,20.88,538400.0,15.6927,15.7077,15.6478,15.6478,538400.0
2012-01-03 10:40:00,20.89,20.97,20.89,20.96,262000.0,15.6553,15.7152,15.6553,15.7077,262000.0
2012-01-03 10:50:00,20.95,21.05,20.94,21.04,253700.0,15.7002,15.7752,15.6927,15.7677,253700.0
2012-01-03 11:00:00,21.04,21.1,21.01,21.01,378900.0,15.7677,15.8126,15.7452,15.7452,378900.0
2012-01-03 11:10:00,21.02,21.11,21.01,21.1,222400.0,15.7527,15.8201,15.7452,15.8126,222400.0
2012-01-03 11:20:00,21.1,21.18,21.1,21.17,267600.0,15.8126,15.8726,15.8126,15.8651,267600.0
2012-01-03 11:30:00,21.17,21.18,21.07,21.08,258500.0,15.8651,15.8726,15.7902,15.7977,258500.0
2012-01-03 11:40:00,21.08,21.09,20.97,21.03,249500.0,15.7977,15.8051,15.7152,15.7602,249500.0
2012-01-03 11:50:00,21.04,21.11,21.03,21.07,173700.0,15.7677,15.8201,15.7602,15.7902,173700.0
2012-01-03 12:00:00,21.07,21.11,21.05,21.11,122000.0,15.7902,15.8201,15.7752,15.8201,122000.0
2012-01-03 12:10:00,21.1,21.11,21.05,21.05,163300.0,15.8126,15.8201,15.7752,15.7752,163300.0
2012-01-03 12:20:00,21.06,21.08,21.01,21.06,159500.0,15.7827,15.7977,15.7452,15.7827,159500.0
2012-01-03 12:30:00,21.05,21.06,20.95,20.95,130700.0,15.7752,15.7827,15.7002,15.7002,130700.0
2012-01-03 12:40:00,20.96,20.99,20.91,20.91,142900.0,15.7077,15.7302,15.6703,15.6703,142900.0
2012-01-03 12:50:00,20.91,21.02,20.91,21.01,202900.0,15.6703,15.7527,15.6703,15.7452,202900.0
2012-01-03 13:00:00,21.01,21.05,20.98,20.98,97700.0,15.7452,15.7752,15.7227,15.7227,97700.0
2012-01-03 13:10:00,20.98,21.03,20.96,21.03,154600.0,15.7227,15.7602,15.7077,15.7602,154600.0
2012-01-03 13:20:00,21.03,21.04,21.0,21.02,105300.0,15.7602,15.7677,15.7377,15.7527,105300.0
2012-01-03 13:30:00,21.02,21.05,21.0,21.05,89700.0,15.7527,15.7752,15.7377,15.7752,89700.0
2012-01-03 13:40:00,21.05,21.08,21.03,21.07,89000.0,15.7752,15.7977,15.7602,15.7902,89000.0
2012-01-03 13:50:00,21.07,21.1,21.05,21.05,99000.0,15.7902,15.8126,15.7752,15.7752,99000.0
2012-01-03 14:00:00,21.06,21.09,21.04,21.09,107200.0,15.7827,15.8051,15.7677,15.8051,107200.0
2012-01-03 14:10:00,21.09,21.1,21.02,21.04,91000.0,15.8051,15.8126,15.7527,15.7677,91000.0
2012-01-03 14:20:00,21.04,21.05,21.02,21.04,98700.0,15.7677,15.7752,15.7527,15.7677,98700.0
2012-01-03 14:30:00,21.05,21.07,21.02,21.03,121400.0,15.7752,15.7902,15.7527,15.7602,121400.0
2012-01-03 14:40:00,21.03,21.1,21.02,21.05,138300.0,15.7602,15.8126,15.7527,15.7752,138300.0
2012-01-03 14:50:00,21.05,21.09,21.04,21.07,146600.0,15.7752,15.8051,15.7677,15.7902,146600.0
2012-01-03 15:00:00,21.07,21.09,21.05,21.07,99000.0,15.7902,15.8051,15.7752,15.7902,99000.0
2012-01-03 15:10:00,21.08,21.15,21.07,21.15,208600.0,15.7977,15.8501,15.7902,15.8501,208600.0
2012-01-03 15:20:00,21.15,21.15,21.04,21.05,173600.0,15.8501,15.8501,15.7677,15.7752,173600.0
2012-01-03 15:30:00,21.04,21.08,21.04,21.07,243000.0,15.7677,15.7977,15.7677,15.7902,243000.0
2012-01-03 15:40:00,21.07,21.14,21.07,21.14,254300.0,15.7902,15.8426,15.7902,15.8426,254300.0
2012-01-03 15:50:00,21.13,21.14,21.02,21.04,596400.0,15.8351,15.8426,15.7527,15.7677,596400.0
2012-01-04 09:30:00,21.05,21.08,20.84,20.91,244000.0,15.7752,15.7977,15.6178,15.6703,244000.0
2012-01-04 09:40:00,20.91,21.25,20.91,21.24,435500.0,15.6703,15.9251,15.6703,15.9176,435500.0
2012-01-04 09:50:00,21.23,21.37,21.23,21.3,562500.0,15.9101,16.015,15.9101,15.9625,562500.0
2012-01-04 10:00:00,21.28,21.3,21.01,21.02,782100.0,15.9475,15.9625,15.7452,15.7527,782100.0
2012-01-04 10:10:00,21.01,21.03,20.84,20.9,518600.0,15.7452,15.7602,15.6178,15.6628,518600.0
2012-01-04 10:20:00,20.91,20.93,20.85,20.86,164600.0,15.6703,15.6852,15.6253,15.6328,164600.0
2012-01-04 10:30:00,20.86,20.86,20.75,20.76,314500.0,15.6328,15.6328,15.5503,15.5578,314500.0
2012-01-04 10:40:00,20.77,20.81,20.75,20.75,159300.0,15.5653,15.5953,15.5503,15.5503,159300.0
2012-01-04 10:50:00,20.76,20.8,20.75,20.79,334600.0,15.5578,15.5878,15.5503,15.5803,334600.0
2012-01-04 11:00:00,20.79,20.89,20.77,20.87,184000.0,15.5803,15.6553,15.5653,15.6403,184000.0
2012-01-04 11:10:00,20.86,20.89,20.86,20.86,98000.0,15.6328,15.6553,15.6328,15.6328,98000.0
2012-01-04 11:20:00,20.86,20.98,20.86,20.93,229400.0,15.6328,15.7227,15.6328,15.6852,229400.0
2012-01-04 11:30:00,20.93,20.96,20.9,20.95,52400.0,15.6852,15.7077,15.6628,15.7002,52400.0
2012-01-04 11:40:00,20.95,20.98,20.95,20.97,82100.0,15.7002,15.7227,15.7002,15.7152,82100.0
2012-01-04 11:50:00,20.98,20.98,20.95,20.97,70300.0,15.7227,15.7227,15.7002,15.7152,70300.0
2012-01-04 12:00:00,20.97,21.06,20.95,21.05,156500.0,15.7152,15.7827,15.7002,15.7752,156500.0
2012-01-04 12:10:00,21.06,21.09,21.04,21.07,125100.0,15.7827,15.8051,15.7677,15.7902,125100.0
2012-01-04 12:20:00,21.08,21.08,21.04,21.06,86200.0,15.7977,15.7977,15.7677,15.7827,86200.0
2012-01-04 12:30:00,21.06,21.14,21.06,21.12,129300.0,15.7827,15.8426,15.7827,15.8276,129300.0
2012-01-04 12:40:00,21.12,21.18,21.12,21.17,197000.0,15.8276,15.8726,15.8276,15.8651,197000.0
2012-01-04 12:50:00,21.16,21.2,21.12,21.17,133800.0,15.8576,15.8876,15.8276,15.8651,133800.0
2012-01-04 13:00:00,21.18,21.18,21.1,21.11,109400.0,15.8726,15.8726,15.8126,15.8201,109400.0
2012-01-04 13:10:00,21.1,21.11,21.03,21.04,121800.0,15.8126,15.8201,15.7602,15.7677,121800.0
2012-01-04 13:20:00,21.04,21.08,21.02,21.05,75000.0,15.7677,15.7977,15.7527,15.7752,75000.0
2012-01-04 13:30:00,21.04,21.06,21.01,21.03,81900.0,15.7677,15.7827,15.7452,15.7602,81900.0
2012-01-04 13:40:00,21.04,21.09,21.03,21.08,68900.0,15.7677,15.8051,15.7602,15.7977,68900.0
2012-01-04 13:50:00,21.08,21.09,21.04,21.09,99600.0,15.7977,15.8051,15.7677,15.8051,99600.0
2012-01-04 14:00:00,21.09,21.09,21.02,21.06,93200.0,15.8051,15.8051,15.7527,15.7827,93200.0
2012-01-04 14:10:00,21.05,21.15,21.05,21.13,246300.0,15.7752,15.8501,15.7752,15.8351,246300.0
2012-01-04 14:20:00,21.13,21.18,21.11,21.18,136500.0,15.8351,15.8726,15.8201,15.8726,136500.0
2012-01-04 14:30:00,21.17,21.18,21.14,21.16,129200.0,15.8651,15.8726,15.8426,15.8576,129200.0
2012-01-04 14:40:00,21.15,21.18,21.14,21.15,105700.0,15.8501,15.8726,15.8426,15.8501,105700.0
2012-01-04 14:50:00,21.14,21.18,21.13,21.16,157500.0,15.8426,15.8726,15.8351,15.8576,157500.0
2012-01-04 15:00:00,21.16,21.17,21.11,21.13,137700.0,15.8576,15.8651,15.8201,15.8351,137700.0
2012-01-04 15:10:00,21.12,21.17,21.11,21.17,87700.0,15.8276,15.8651,15.8201,15.8651,87700.0
2012-01-04 15:20:00,21.17,21.2,21.16,21.17,153800.0,15.8651,15.8876,15.8576,15.8651,153800.0
2012-01-04 15:30:00,21.17,21.23,21.15,21.21,191500.0,15.8651,15.9101,15.8501,15.8951,191500.0
2012-01-04 15:40:00,21.21,21.22,21.1,21.1,122300.0,15.8951,15.9026,15.8126,15.8126,122300.0
2012-01-04 15:50:00,21.1,21.17,21.1,21.14,454000.0,15.8126,15.8651,15.8126,15.8426,454000.0
2012-01-05 09:30:00,21.1,21.15,21.05,21.12,278900.0,15.8126,15.8501,15.7752,15.8276,278900.0
2012-01-05 09:40:00,21.11,21.12,20.96,21.03,255000.0,15.8201,15.8276,15.7077,15.7602,255000.0
2012-01-05 09:50:00,21.02,21.13,21.01,21.13,167000.0,15.7527,15.8351,15.7452,15.8351,167000.0
2012-01-05 10:00:00,21.12,21.12,21.0,21.04,231200.0,15.8276,15.8276,15.7377,15.7677,231200.0
2012-01-05 10:10:00,21.04,21.15,20.98,21.14,190100.0,15.7677,15.8501,15.7227,15.8426,190100.0
2012-01-05 10:20:00,21.14,21.27,21.13,21.26,244000.0,15.8426,15.94,15.8351,15.9326,244000.0
2012-01-05 10:30:00,21.25,21.3,21.17,21.17,355600.0,15.9251,15.9625,15.8651,15.8651,355600.0
2012-01-05 10:40:00,21.18,21.21,21.15,21.16,139700.0,15.8726,15.8951,15.8501,15.8576,139700.0
2012-01-05 10:50:00,21.17,21.19,21.13,21.19,160800.0,15.8651,15.8801,15.8351,15.8801,160800.0
2012-01-05 11:00:00,21.19,21.24,21.15,21.15,160000.0,15.8801,15.9176,15.8501,15.8501,160000.0
2012-01-05 11:10:00,21.16,21.21,21.14,21.2,149300.0,15.8576,15.8951,15.8426,15.8876,149300.0
2012-01-05 11:20:00,21.19,21.35,21.17,21.32,267300.0,15.8801,16.0,15.8651,15.9775,267300.0
2012-01-05 11:30:00,21.32,21.32,21.27,21.29,74000.0,15.9775,15.9775,15.94,15.955,74000.0
2012-01-05 11:40:00,21.29,21.35,21.29,21.35,163600.0,15.955,16.0,15.955,16.0,163600.0
2012-01-05 11:50:00,21.34,21.39,21.27,21.28,206500.0,15.9925,16.03,15.94,15.9475,206500.0
2012-01-05 12:00:00,21.28,21.32,21.26,21.28,84600.0,15.9475,15.9775,15.9326,15.9475,84600.0
2012-01-05 12:10:00,21.28,21.34,21.26,21.34,73200.0,15.9475,15.9925,15.9326,15.9925,73200.0
2012-01-05 12:20:00,21.33,21.4,21.27,21.38,169200.0,15.985,16.0375,15.94,16.0225,169200.0
2012-01-05 12:30:00,21.37,21.45,21.37,21.4,265500.0,16.015,16.0749,16.015,16.0375,265500.0
2012-01-05 12:40:00,21.41,21.47,21.39,21.45,186400.0,16.045,16.0899,16.03,16.0749,186400.0
2012-01-05 12:50:00,21.46,21.55,21.45,21.55,171300.0,16.0824,16.1499,16.0749,16.1499,171300.0
2012-01-05 13:00:00,21.54,21.57,21.46,21.48,326200.0,16.1424,16.1649,16.0824,16.0974,326200.0
2012-01-05 13:10:00,21.48,21.55,21.46,21.55,276600.0,16.0974,16.1499,16.0824,16.1499,276600.0
2012-01-05 13:20:00,21.55,21.8,21.55,21.79,678300.0,16.1499,16.3372,16.1499,16.3297,678300.0
2012-01-05 13:30:00,21.79,21.93,21.78,21.92,885400.0,16.3297,16.4347,16.3222,16.4272,885400.0
2012-01-05 13:40:00,21.93,21.94,21.89,21.9,332100.0,16.4347,16.4422,16.4047,16.4122,332100.0
2012-01-05 13:50:00,21.9,22.03,21.9,22.0,819300.0,16.4122,16.5096,16.4122,16.4871,819300.0
2012-01-05 14:00:00,22.01,22.13,22.0,22.12,838200.0,16.4946,16.5845,16.4871,16.577,838200.0
2012-01-05 14:10:00,22.13,22.17,22.1,22.15,1086200.0,16.5845,16.6145,16.5621,16.5995,1086200.0
2012-01-05 14:20:00,22.15,22.29,22.14,22.25,1160000.0,16.5995,16.7044,16.592,16.6745,1160000.0
2012-01-05 14:30:00,22.26,22.29,22.15,22.15,1916200.0,16.682,16.7044,16.5995,16.5995,1916200.0
2012-01-05 14:40:00,22.15,22.18,22.07,22.14,378100.0,16.5995,16.622,16.5396,16.592,378100.0
2012-01-05 14:50:00,22.13,22.14,22.0,22.01,222100.0,16.5845,16.592,16.4871,16.4946,222100.0
2012-01-05 15:00:00,22.01,22.05,21.98,22.01,294200.0,16.4946,16.5246,16.4721,16.4946,294200.0
2012-01-05 15:10:00,22.0,22.03,21.96,22.0,337600.0,16.4871,16.5096,16.4571,16.4871,337600.0
2012-01-05 15:20:00,22.0,22.05,21.98,22.01,264400.0,16.4871,16.5246,16.4721,16.4946,264400.0
2012-01-05 15:30:00,22.01,22.03,21.99,22.02,333100.0,16.4946,16.5096,16.4796,16.5021,333100.0
2012-01-05 15:40:00,22.03,22.15,22.02,22.12,701800.0,16.5096,16.5995,16.5021,16.577,701800.0
2012-01-05 15:50:00,22.12,22.21,22.09,22.16,1591500.0,16.577,16.6445,16.5546,16.607,1591500.0
2012-01-06 09:30:00,22.26,22.55,22.26,22.5,1329200.0,16.682,16.8993,16.682,16.8618,1329200.0
2012-01-06 09:40:00,22.5,22.55,22.41,22.47,1353500.0,16.8618,16.8993,16.7944,16.8393,1353500.0
2012-01-06 09:50:00,22.46,22.5,22.24,22.34,988500.0,16.8318,16.8618,16.667,16.7419,988500.0
2012-01-06 10:00:00,22.34,22.42,22.28,22.4,654100.0,16.7419,16.8019,16.697,16.7869,654100.0
2012-01-06 10:10:00,22.4,22.44,22.36,22.43,417000.0,16.7869,16.8169,16.7569,16.8094,417000.0
2012-01-06 10:20:00,22.43,22.6,22.4,22.55,528500.0,16.8094,16.9368,16.7869,16.8993,528500.0
2012-01-06 10:30:00,22.55,22.75,22.55,22.74,809800.0,16.8993,17.0492,16.8993,17.0417,809800.0
2012-01-06 10:40:00,22.74,22.82,22.64,22.81,745900.0,17.0417,17.1016,16.9667,17.0941,745900.0
2012-01-06 10:50:00,22.8,22.8,22.58,22.63,510600.0,17.0866,17.0866,16.9218,16.9592,510600.0
2012-01-06 11:00:00,22.62,22.72,22.59,22.65,403700.0,16.9518,17.0267,16.9293,16.9742,403700.0
2012-01-06 11:10:00,22.66,22.76,22.6,22.75,415000.0,16.9817,17.0567,16.9368,17.0492,415000.0
2012-01-06 11:20:00,22.75,22.75,22.63,22.67,303600.0,17.0492,17.0492,16.9592,16.9892,303600.0
2012-01-06 11:30:00,22.66,22.77,22.66,22.73,237200.0,16.9817,17.0642,16.9817,17.0342,237200.0
2012-01-06 11:40:00,22.73,22.8,22.69,22.71,352800.0,17.0342,17.0866,17.0042,17.0192,352800.0
2012-01-06 11:50:00,22.7,22.74,22.62,22.65,325700.0,17.0117,17.0417,16.9518,16.9742,325700.0
2012-01-06 12:00:00,22.66,22.71,22.55,22.55,180700.0,16.9817,17.0192,16.8993,16.8993,180700.0
2012-01-06 12:10:00,22.55,22.6,22.55,22.6,135000.0,16.8993,16.9368,16.8993,16.9368,135000.0
2012-01-06 12:20:00,22.61,22.65,22.57,22.64,165000.0,16.9443,16.9742,16.9143,16.9667,165000.0
2012-01-06 12:30:00,22.63,22.63,22.55,22.6,157900.0,16.9592,16.9592,16.8993,16.9368,157900.0
2012-01-06 12:40:00,22.59,22.6,22.51,22.52,194600.0,16.9293,16.9368,16.8693,16.8768,194600.0
2012-01-06 12:50:00,22.52,22.6,22.52,22.59,138900.0,16.8768,16.9368,16.8768,16.9293,138900.0
2012-01-06 13:00:00,22.58,22.62,22.57,22.61,165800.0,16.9218,16.9518,16.9143,16.9443,165800.0
2012-01-06 13:10:00,22.6,22.62,22.55,22.61,218600.0,16.9368,16.9518,16.8993,16.9443,218600.0
2012-01-06 13:20:00,22.61,22.64,22.57,22.63,96100.0,16.9443,16.9667,16.9143,16.9592,96100.0
2012-01-06 13:30:00,22.63,22.64,22.54,22.6,448900.0,16.9592,16.9667,16.8918,16.9368,448900.0
2012-01-06 13:40:00,22.61,22.74,22.61,22.73,217400.0,16.9443,17.0417,16.9443,17.0342,217400.0
2012-01-06 13:50:00,22.73,22.8,22.72,22.72,497200.0,17.0342,17.0866,17.0267,17.0267,497200.0
2012-01-06 14:00:00,22.72,22.75,22.66,22.69,289300.0,17.0267,17.0492,16.9817,17.0042,289300.0
2012-01-06 14:10:00,22.69,22.7,22.64,22.66,152700.0,17.0042,17.0117,16.9667,16.9817,152700.0
2012-01-06 14:20:00,22.67,22.74,22.62,22.74,382600.0,16.9892,17.0417,16.9518,17.0417,382600.0
2012-01-06 14:30:00,22.74,22.8,22.69,22.79,420000.0,17.0417,17.0866,17.0042,17.0792,420000.0
2012-01-06 14:40:00,22.79,22.8,22.76,22.79,140700.0,17.0792,17.0866,17.0567,17.0792,140700.0
2012-01-06 14:50:00,22.8,22.84,22.79,22.83,228600.0,17.0866,17.1166,17.0792,17.1091,228600.0
2012-01-06 15:00:00,22.83,22.86,22.8,22.85,284500.0,17.1091,17.1316,17.0866,17.1241,284500.0
2012-01-06 15:10:00,22.85,22.92,22.85,22.9,504000.0,17.1241,17.1766,17.1241,17.1616,504000.0
2012-01-06 15:20:00,22.9,22.92,22.86,22.91,305800.0,17.1616,17.1766,17.1316,17.1691,305800.0
2012-01-06 15:30:00,22.91,23.03,22.9,23.0,776100.0,17.1691,17.259,17.1616,17.2365,776100.0
2012-01-06 15:40:00,23.0,23.03,22.91,23.0,764900.0,17.2365,17.259,17.1691,17.2365,764900.0
2012-01-06 15:50:00,22.99,23.0,22.9,22.91,945700.0,17.229,17.2365,17.1616,17.1691,945700.0
2012-01-09 09:30:00,23.22,23.25,22.96,22.96,678000.0,17.4014,17.4239,17.2066,17.2066,678000.0
2012-01-09 09:40:00,22.97,22.97,22.7,22.9,631300.0,17.214,17.214,17.0117,17.1616,631300.0
2012-01-09 09:50:00,22.9,23.09,22.89,23.08,494700.0,17.1616,17.304,17.1541,17.2965,494700.0
2012-01-09 10:00:00,23.09,23.22,23.08,23.22,1117300.0,17.304,17.4014,17.2965,17.4014,1117300.0
2012-01-09 10:10:00,23.22,23.43,23.2,23.31,891700.0,17.4014,17.5588,17.3864,17.4688,891700.0
2012-01-09 10:20:00,23.32,23.34,23.2,23.31,424100.0,17.4763,17.4913,17.3864,17.4688,424100.0
2012-01-09 10:30:00,23.32,23.36,23.24,23.25,415600.0,17.4763,17.5063,17.4164,17.4239,415600.0
2012-01-09 10:40:00,23.26,23.29,23.19,23.23,365700.0,17.4314,17.4539,17.3789,17.4089,365700.0
2012-01-09 10:50:00,23.23,23.26,23.19,23.21,309200.0,17.4089,17.4314,17.3789,17.3939,309200.0
2012-01-09 11:00:00,23.21,23.28,23.19,23.21,272800.0,17.3939,17.4464,17.3789,17.3939,272800.0
2012-01-09 11:10:00,23.2,23.22,23.1,23.11,400800.0,17.3864,17.4014,17.3115,17.319,400800.0
2012-01-09 11:20:00,23.1,23.15,23.07,23.1,206500.0,17.3115,17.3489,17.289,17.3115,206500.0
2012-01-09 11:30:00,23.1,23.1,22.94,22.98,298600.0,17.3115,17.3115,17.1916,17.2215,298600.0
2012-01-09 11:40:00,22.99,23.02,22.86,22.89,390300.0,17.229,17.2515,17.1316,17.1541,390300.0
2012-01-09 11:50:00,22.9,22.97,22.86,22.88,237900.0,17.1616,17.214,17.1316,17.1466,237900.0
2012-01-09 12:00:00,22.87,22.94,22.87,22.93,159000.0,17.1391,17.1916,17.1391,17.1841,159000.0
2012-01-09 12:10:00,22.93,22.99,22.91,22.96,172200.0,17.1841,17.229,17.1691,17.2066,172200.0
2012-01-09 12:20:00,22.96,23.01,22.95,23.01,187500.0,17.2066,17.244,17.1991,17.244,187500.0
2012-01-09 12:30:00,23.0,23.03,22.96,22.99,173500.0,17.2365,17.259,17.2066,17.229,173500.0
2012-01-09 12:40:00,22.99,23.0,22.93,22.98,99900.0,17.229,17.2365,17.1841,17.2215,99900.0
2012-01-09 12:50:00,22.98,23.04,22.98,22.99,168500.0,17.2215,17.2665,17.2215,17.229,168500.0
2012-01-09 13:00:00,23.0,23.06,22.99,23.02,182500.0,17.2365,17.2815,17.229,17.2515,182500.0
2012-01-09 13:10:00,23.02,23.03,22.96,22.98,95600.0,17.2515,17.259,17.2066,17.2215,95600.0
2012-01-09 13:20:00,22.99,23.0,22.93,22.96,82500.0,17.229,17.2365,17.1841,17.2066,82500.0
2012-01-09 13:30:00,22.96,22.98,22.92,22.92,164100.0,17.2066,17.2215,17.1766,17.1766,164100.0
2012-01-09 13:40:00,22.92,22.94,22.88,22.91,132100.0,17.1766,17.1916,17.1466,17.1691,132100.0
2012-01-09 13:50:00,22.92,23.02,22.92,22.99,118900.0,17.1766,17.2515,17.1766,17.229,118900.0
2012-01-09 14:00:00,22.98,23.02,22.95,23.01,107100.0,17.2215,17.2515,17.1991,17.244,107100.0
2012-01-09 14:10:00,23.02,23.05,22.96,22.98,114200.0,17.2515,17.274,17.2066,17.2215,114200.0
2012-01-09 14:20:00,22.98,23.01,22.95,22.98,243100.0,17.2215,17.244,17.1991,17.2215,243100.0
2012-01-09 14:30:00,22.98,23.01,22.97,23.0,112800.0,17.2215,17.244,17.214,17.2365,112800.0
2012-01-09 14:40:00,22.99,23.0,22.92,22.96,153700.0,17.229,17.2365,17.1766,17.2066,153700.0
2012-01-09 14:50:00,22.95,22.98,22.92,22.96,163500.0,17.1991,17.2215,17.1766,17.2066,163500.0
2012-01-09 15:00:00,22.96,22.98,22.91,22.95,170600.0,17.2066,17.2215,17.1691,17.1991,170600.0
2012-01-09 15:10:00,22.94,22.96,22.89,22.91,198100.0,17.1916,17.2066,17.1541,17.1691,198100.0
2012-01-09 15:20:00,22.91,22.92,22.88,22.89,161400.0,17.1691,17.1766,17.1466,17.1541,161400.0
2012-01-09 15:30:00,22.89,22.9,22.86,22.88,182100.0,17.1541,17.1616,17.1316,17.1466,182100.0
2012-01-09 15:40:00,22.88,22.92,22.87,22.87,253900.0,17.1466,17.1766,17.1391,17.1391,253900.0
2012-01-09 15:50:00,22.87,22.88,22.82,22.86,916100.0,17.1391,17.1466,17.1016,17.1316,916100.0
2012-01-10 09:30:00,23.22,23.25,23.05,23.12,491600.0,17.4014,17.4239,17.274,17.3265,491600.0
2012-01-10 09:40:00,23.12,23.18,23.06,23.15,441100.0,17.3265,17.3714,17.2815,17.3489,441100.0
2012-01-10 09:50:00,23.15,23.22,23.12,23.15,197400.0,17.3489,17.4014,17.3265,17.3489,197400.0
2012-01-10 10:00:00,23.16,23.22,23.16,23.19,235300.0,17.3564,17.4014,17.3564,17.3789,235300.0
2012-01-10 10:10:00,23.19,23.32,23.18,23.27,296100.0,17.3789,17.4763,17.3714,17.4389,296100.0
2012-01-10 10:20:00,23.26,23.28,23.21,23.25,203800.0,17.4314,17.4464,17.3939,17.4239,203800.0
2012-01-10 10:30:00,23.25,23.32,23.22,23.27,325600.0,17.4239,17.4763,17.4014,17.4389,325600.0
2012-01-10 10:40:00,23.26,23.3,23.24,23.28,260600.0,17.4314,17.4614,17.4164,17.4464,260600.0
2012-01-10 10:50:00,23.28,23.39,23.25,23.37,421400.0,17.4464,17.5288,17.4239,17.5138,421400.0
2012-01-10 11:00:00,23.37,23.4,23.03,23.05,1141900.0,17.5138,17.5363,17.259,17.274,1141900.0
2012-01-10 11:10:00,23.04,23.34,23.03,23.33,603600.0,17.2665,17.4913,17.259,17.4838,603600.0
2012-01-10 11:20:00,23.32,23.33,23.26,23.27,195200.0,17.4763,17.4838,17.4314,17.4389,195200.0
2012-01-10 11:30:00,23.26,23.33,23.23,23.26,251000.0,17.4314,17.4838,17.4089,17.4314,251000.0
2012-01-10 11:40:00,23.27,23.3,23.11,23.14,370300.0,17.4389,17.4614,17.319,17.3414,370300.0
2012-01-10 11:50:00,23.13,23.23,23.13,23.2,320800.0,17.334,17.4089,17.334,17.3864,320800.0
2012-01-10 12:00:00,23.2,23.21,23.02,23.08,407200.0,17.3864,17.3939,17.2515,17.2965,407200.0
2012-01-10 12:10:00,23.08,23.08,23.0,23.06,262100.0,17.2965,17.2965,17.2365,17.2815,262100.0
2012-01-10 12:20:00,23.05,23.07,22.87,22.89,335500.0,17.274,17.289,17.1391,17.1541,335500.0
2012-01-10 12:30:00,22.88,22.89,22.78,22.8,409300.0,17.1466,17.1541,17.0717,17.0866,409300.0
2012-01-10 12:40:00,22.8,23.01,22.79,23.0,368100.0,17.0866,17.244,17.0792,17.2365,368100.0
2012-01-10 12:50:00,23.0,23.24,23.0,23.24,390800.0,17.2365,17.4164,17.2365,17.4164,390800.0
2012-01-10 13:00:00,23.23,23.23,23.14,23.2,356100.0,17.4089,17.4089,17.3414,17.3864,356100.0
2012-01-10 13:10:00,23.2,23.21,23.09,23.17,165300.0,17.3864,17.3939,17.304,17.3639,165300.0
2012-01-10 13:20:00,23.17,23.21,23.16,23.2,81300.0,17.3639,17.3939,17.3564,17.3864,81300.0
2012-01-10 13:30:00,23.2,23.27,23.18,23.19,297900.0,17.3864,17.4389,17.3714,17.3789,297900.0
2012-01-10 13:40:00,23.19,23.24,23.18,23.18,133700.0,17.3789,17.4164,17.3714,17.3714,133700.0
2012-01-10 13:50:00,23.19,23.27,23.18,23.25,287000.0,17.3789,17.4389,17.3714,17.4239,287000.0
2012-01-10 14:00:00,23.25,23.29,23.21,23.28,106000.0,17.4239,17.4539,17.3939,17.4464,106000.0
2012-01-10 14:10:00,23.28,23.34,23.27,23.34,252500.0,17.4464,17.4913,17.4389,17.4913,252500.0
2012-01-10 14:20:00,23.34,23.38,23.3,23.3,142000.0,17.4913,17.5213,17.4614,17.4614,142000.0
2012-01-10 14:30:00,23.31,23.35,23.3,23.32,209100.0,17.4688,17.4988,17.4614,17.4763,209100.0
2012-01-10 14:40:00,23.32,23.32,23.3,23.3,118800.0,17.4763,17.4763,17.4614,17.4614,118800.0
2012-01-10 14:50:00,23.31,23.35,23.28,23.32,119000.0,17.4688,17.4988,17.4464,17.4763,119000.0
2012-01-10 15:00:00,23.33,23.36,23.31,23.31,120600.0,17.4838,17.5063,17.4688,17.4688,120600.0
2012-01-10 15:10:00,23.31,23.32,23.26,23.27,247400.0,17.4688,17.4763,17.4314,17.4389,247400.0
2012-01-10 15:20:00,23.27,23.36,23.27,23.34,238700.0,17.4389,17.5063,17.4389,17.4913,238700.0
2012-01-10 15:30:00,23.34,23.39,23.29,23.3,406400.0,17.4913,17.5288,17.4539,17.4614,406400.0
2012-01-10 15:40:00,23.3,23.31,23.2,23.2,366500.0,17.4614,17.4688,17.3864,17.3864,366500.0
2012-01-10 15:50:00,23.21,23.25,23.17,23.24,797000.0,17.3939,17.4239,17.3639,17.4164,797000.0
2012-01-11 09:30:00,23.37,23.5,23.34,23.46,757800.0,17.5138,17.6112,17.4913,17.5813,757800.0
2012-01-11 09:40:00,23.46,23.67,23.46,23.56,795000.0,17.5813,17.7386,17.5813,17.6562,795000.0
2012-01-11 09:50:00,23.57,23.86,23.56,23.78,694700.0,17.6637,17.881,17.6562,17.8211,694700.0
2012-01-11 10:00:00,23.78,23.79,23.62,23.67,1005400.0,17.8211,17.8286,17.7012,17.7386,1005400.0
2012-01-11 10:10:00,23.67,23.79,23.64,23.78,461700.0,17.7386,17.8286,17.7162,17.8211,461700.0
2012-01-11 10:20:00,23.78,23.8,23.75,23.76,262800.0,17.8211,17.8361,17.7986,17.8061,262800.0
2012-01-11 10:30:00,23.76,23.83,23.75,23.8,607200.0,17.8061,17.8585,17.7986,17.8361,607200.0
2012-01-11 10:40:00,23.8,24.04,23.79,24.02,853900.0,17.8361,18.0159,17.8286,18.0009,853900.0
2012-01-11 10:50:00,24.01,24.18,23.92,24.17,764800.0,17.9934,18.1208,17.926,18.1133,764800.0
2012-01-11 11:00:00,24.17,24.17,24.0,24.06,554900.0,18.1133,18.1133,17.9859,18.0309,554900.0
2012-01-11 11:10:00,24.06,24.07,23.94,23.98,381200.0,18.0309,18.0384,17.941,17.971,381200.0
2012-01-11 11:20:00,23.98,24.03,23.9,23.91,270100.0,17.971,18.0084,17.911,17.9185,270100.0
2012-01-11 11:30:00,23.91,24.0,23.9,23.99,280700.0,17.9185,17.9859,17.911,17.9785,280700.0
2012-01-11 11:40:00,24.0,24.12,23.99,24.12,355100.0,17.9859,18.0759,17.9785,18.0759,355100.0
2012-01-11 11:50:00,24.12,24.19,24.08,24.09,365800.0,18.0759,18.1283,18.0459,18.0534,365800.0
2012-01-11 12:00:00,24.08,24.18,24.08,24.15,230700.0,18.0459,18.1208,18.0459,18.0984,230700.0
2012-01-11 12:10:00,24.15,24.31,24.15,24.29,499300.0,18.0984,18.2183,18.0984,18.2033,499300.0
2012-01-11 12:20:00,24.29,24.31,24.2,24.22,292000.0,18.2033,18.2183,18.1358,18.1508,292000.0
2012-01-11 12:30:00,24.21,24.3,24.21,24.29,161500.0,18.1433,18.2108,18.1433,18.2033,161500.0
2012-01-11 12:40:00,24.29,24.3,24.21,24.28,282700.0,18.2033,18.2108,18.1433,18.1958,282700.0
2012-01-11 12:50:00,24.28,24.35,24.27,24.35,176600.0,18.1958,18.2482,18.1883,18.2482,176600.0
2012-01-11 13:00:00,24.35,24.49,24.34,24.49,374900.0,18.2482,18.3532,18.2407,18.3532,374900.0
2012-01-11 13:10:00,24.49,24.5,24.35,24.37,332700.0,18.3532,18.3607,18.2482,18.2632,332700.0
2012-01-11 13:20:00,24.37,24.45,24.35,24.38,296600.0,18.2632,18.3232,18.2482,18.2707,296600.0
2012-01-11 13:30:00,24.38,24.48,24.38,24.47,611900.0,18.2707,18.3457,18.2707,18.3382,611900.0
2012-01-11 13:40:00,24.47,24.5,24.43,24.49,668100.0,18.3382,18.3607,18.3082,18.3532,668100.0
2012-01-11 13:50:00,24.49,24.56,24.42,24.42,572200.0,18.3532,18.4056,18.3007,18.3007,572200.0
2012-01-11 14:00:00,24.42,24.64,24.41,24.6,2163700.0,18.3007,18.4656,18.2932,18.4356,2163700.0
2012-01-11 14:10:00,24.6,24.6,24.5,24.57,344700.0,18.4356,18.4356,18.3607,18.4131,344700.0
2012-01-11 14:20:00,24.57,24.57,24.43,24.43,369400.0,18.4131,18.4131,18.3082,18.3082,369400.0
2012-01-11 14:30:00,24.43,24.44,24.34,24.35,384000.0,18.3082,18.3157,18.2407,18.2482,384000.0
2012-01-11 14:40:00,24.35,24.41,24.33,24.4,406800.0,18.2482,18.2932,18.2333,18.2857,406800.0
2012-01-11 14:50:00,24.4,24.4,24.3,24.36,279600.0,18.2857,18.2857,18.2108,18.2557,279600.0
2012-01-11 15:00:00,24.37,24.41,24.36,24.41,447000.0,18.2632,18.2932,18.2557,18.2932,447000.0
2012-01-11 15:10:00,24.41,24.41,24.37,24.39,216600.0,18.2932,18.2932,18.2632,18.2782,216600.0
2012-01-11 15:20:00,24.38,24.48,24.33,24.44,375100.0,18.2707,18.3457,18.2333,18.3157,375100.0
2012-01-11 15:30:00,24.44,24.53,24.39,24.53,375800.0,18.3157,18.3831,18.2782,18.3831,375800.0
2012-01-11 15:40:00,24.52,24.56,24.46,24.46,590700.0,18.3756,18.4056,18.3307,18.3307,590700.0
2012-01-11 15:50:00,24.46,24.47,24.38,24.45,1128100.0,18.3307,18.3382,18.2707,18.3232,1128100.0
2012-01-12 09:30:00,24.35,24.42,24.12,24.24,606900.0,18.2482,18.3007,18.0759,18.1658,606900.0
2012-01-12 09:40:00,24.23,24.24,23.97,24.06,370900.0,18.1583,18.1658,17.9635,18.0309,370900.0
2012-01-12 09:50:00,24.06,24.24,24.06,24.2,246700.0,18.0309,18.1658,18.0309,18.1358,246700.0
2012-01-12 10:00:00,24.2,24.2,24.0,24.05,332200.0,18.1358,18.1358,17.9859,18.0234,332200.0
2012-01-12 10:10:00,24.05,24.06,23.98,24.05,493800.0,18.0234,18.0309,17.971,18.0234,493800.0
2012-01-12 10:20:00,24.05,24.12,23.99,23.99,586900.0,18.0234,18.0759,17.9785,17.9785,586900.0
2012-01-12 10:30:00,24.0,24.0,23.85,23.85,421800.0,17.9859,17.9859,17.8735,17.8735,421800.0
2012-01-12 10:40:00,23.86,23.89,23.77,23.78,433600.0,17.881,17.9035,17.8136,17.8211,433600.0
2012-01-12 10:50:00,23.77,23.97,23.76,23.88,248500.0,17.8136,17.9635,17.8061,17.896,248500.0
2012-01-12 11:00:00,23.89,24.05,23.87,23.98,540900.0,17.9035,18.0234,17.8885,17.971,540900.0
2012-01-12 11:10:00,23.98,24.07,23.97,24.01,421700.0,17.971,18.0384,17.9635,17.9934,421700.0
2012-01-12 11:20:00,24.02,24.02,23.84,23.98,261200.0,18.0009,18.0009,17.866,17.971,261200.0
2012-01-12 11:30:00,23.98,24.17,23.95,24.17,454500.0,17.971,18.1133,17.9485,18.1133,454500.0
2012-01-12 11:40:00,24.17,24.24,24.14,24.21,466100.0,18.1133,18.1658,18.0909,18.1433,466100.0
2012-01-12 11:50:00,24.21,24.29,24.2,24.29,224800.0,18.1433,18.2033,18.1358,18.2033,224800.0
2012-01-12 12:00:00,24.3,24.3,24.17,24.2,107700.0,18.2108,18.2108,18.1133,18.1358,107700.0
2012-01-12 12:10:00,24.2,24.2,24.11,24.11,86600.0,18.1358,18.1358,18.0684,18.0684,86600.0
2012-01-12 12:20:00,24.11,24.12,24.05,24.07,102300.0,18.0684,18.0759,18.0234,18.0384,102300.0
2012-01-12 12:30:00,24.07,24.11,24.06,24.08,122300.0,18.0384,18.0684,18.0309,18.0459,122300.0
2012-01-12 12:40:00,24.08,24.11,23.91,23.91,500800.0,18.0459,18.0684,17.9185,17.9185,500800.0
2012-01-12 12:50:00,23.91,23.98,23.89,23.91,429200.0,17.9185,17.971,17.9035,17.9185,429200.0
2012-01-12 13:00:00,23.92,23.97,23.88,23.9,284200.0,17.926,17.9635,17.896,17.911,284200.0
2012-01-12 13:10:00,23.9,23.91,23.9,23.91,204500.0,17.911,17.9185,17.911,17.9185,204500.0
2012-01-12 13:20:00,23.91,23.94,23.9,23.94,135200.0,17.9185,17.941,17.911,17.941,135200.0
2012-01-12 13:30:00,23.94,24.01,23.94,23.99,188400.0,17.941,17.9934,17.941,17.9785,188400.0
2012-01-12 13:40:00,24.0,24.04,24.0,24.02,92800.0,17.9859,18.0159,17.9859,18.0009,92800.0
2012-01-12 13:50:00,24.02,24.11,24.02,24.09,194000.0,18.0009,18.0684,18.0009,18.0534,194000.0
2012-01-12 14:00:00,24.09,24.11,24.07,24.07,157200.0,18.0534,18.0684,18.0384,18.0384,157200.0
2012-01-12 14:10:00,24.08,24.2,24.06,24.19,119700.0,18.0459,18.1358,18.0309,18.1283,119700.0
2012-01-12 14:20:00,24.19,24.21,24.17,24.19,159200.0,18.1283,18.1433,18.1133,18.1283,159200.0
2012-01-12 14:30:00,24.19,24.36,24.18,24.32,288500.0,18.1283,18.2557,18.1208,18.2258,288500.0
2012-01-12 14:40:00,24.33,24.42,24.32,24.39,304500.0,18.2333,18.3007,18.2258,18.2782,304500.0
2012-01-12 14:50:00,24.4,24.5,24.39,24.44,534400.0,18.2857,18.3607,18.2782,18.3157,534400.0
2012-01-12 15:00:00,24.44,24.56,24.42,24.53,1061700.0,18.3157,18.4056,18.3007,18.3831,1061700.0
2012-01-12 15:10:00,24.52,24.65,24.52,24.61,623300.0,18.3756,18.4731,18.3756,18.4431,623300.0
2012-01-12 15:20:00,24.61,24.67,24.51,24.64,582600.0,18.4431,18.4881,18.3681,18.4656,582600.0
2012-01-12 15:30:00,24.64,24.64,24.59,24.61,431600.0,18.4656,18.4656,18.4281,18.4431,431600.0
2012-01-12 15:40:00,24.61,24.82,24.6,24.81,1072100.0,18.4431,18.6005,18.4356,18.593,1072100.0
2012-01-12 15:50:00,24.81,24.81,24.67,24.68,1661200.0,18.593,18.593,18.4881,18.4955,1661200.0
2012-01-13 09:30:00,24.27,24.27,23.93,24.04,708700.0,18.1883,18.1883,17.9335,18.0159,708700.0
2012-01-13 09:40:00,24.04,24.26,23.99,24.24,489900.0,18.0159,18.1808,17.9785,18.1658,489900.0
2012-01-13 09:50:00,24.24,24.3,24.19,24.26,344700.0,18.1658,18.2108,18.1283,18.1808,344700.0
2012-01-13 10:00:00,24.25,24.25,24.04,24.1,327000.0,18.1733,18.1733,18.0159,18.0609,327000.0
2012-01-13 10:10:00,24.1,24.15,24.0,24.01,385500.0,18.0609,18.0984,17.9859,17.9934,385500.0
2012-01-13 10:20:00,24.01,24.13,23.91,24.1,379700.0,17.9934,18.0834,17.9185,18.0609,379700.0
2012-01-13 10:30:00,24.1,24.2,24.07,24.09,165500.0,18.0609,18.1358,18.0384,18.0534,165500.0
2012-01-13 10:40:00,24.09,24.18,24.05,24.12,126800.0,18.0534,18.1208,18.0234,18.0759,126800.0
2012-01-13 10:50:00,24.12,24.2,24.12,24.19,101400.0,18.0759,18.1358,18.0759,18.1283,101400.0
2012-01-13 11:00:00,24.19,24.33,24.18,24.31,219200.0,18.1283,18.2333,18.1208,18.2183,219200.0
2012-01-13 11:10:00,24.32,24.48,24.3,24.48,284800.0,18.2258,18.3457,18.2108,18.3457,284800.0
2012-01-13 11:20:00,24.48,24.6,24.44,24.6,533300.0,18.3457,18.4356,18.3157,18.4356,533300.0
2012-01-13 11:30:00,24.6,24.65,24.4,24.44,479300.0,18.4356,18.4731,18.2857,18.3157,479300.0
2012-01-13 11:40:00,24.44,24.55,24.43,24.55,203400.0,18.3157,18.3981,18.3082,18.3981,203400.0
2012-01-13 11:50:00,24.55,24.6,24.45,24.47,379900.0,18.3981,18.4356,18.3232,18.3382,379900.0
2012-01-13 12:00:00,24.48,24.49,24.41,24.44,321300.0,18.3457,18.3532,18.2932,18.3157,321300.0
2012-01-13 12:10:00,24.44,24.44,24.35,24.4,184000.0,18.3157,18.3157,18.2482,18.2857,184000.0
2012-01-13 12:20:00,24.4,24.46,24.36,24.37,117300.0,18.2857,18.3307,18.2557,18.2632,117300.0
2012-01-13 12:30:00,24.37,24.38,24.2,24.23,343600.0,18.2632,18.2707,18.1358,18.1583,343600.0
2012-01-13 12:40:00,24.24,24.35,24.23,24.33,192500.0,18.1658,18.2482,18.1583,18.2333,192500.0
2012-01-13 12:50:00,24.34,24.4,24.34,24.36,201300.0,18.2407,18.2857,18.2407,18.2557,201300.0
2012-01-13 13:00:00,24.37,24.37,24.25,24.3,403000.0,18.2632,18.2632,18.1733,18.2108,403000.0
2012-01-13 13:10:00,24.31,24.34,24.24,24.31,291900.0,18.2183,18.2407,18.1658,18.2183,291900.0
2012-01-13 13:20:00,24.3,24.31,24.25,24.26,125600.0,18.2108,18.2183,18.1733,18.1808,125600.0
2012-01-13 13:30:00,24.26,24.28,24.25,24.25,91700.0,18.1808,18.1958,18.1733,18.1733,91700.0
2012-01-13 13:40:00,24.26,24.31,24.22,24.3,147200.0,18.1808,18.2183,18.1508,18.2108,147200.0
2012-01-13 13:50:00,24.3,24.43,24.3,24.37,228500.0,18.2108,18.3082,18.2108,18.2632,228500.0
2012-01-13 14:00:00,24.37,24.38,24.27,24.32,167600.0,18.2632,18.2707,18.1883,18.2258,167600.0
2012-01-13 14:10:00,24.31,24.32,24.2,24.26,255800.0,18.2183,18.2258,18.1358,18.1808,255800.0
2012-01-13 14:20:00,24.27,24.33,24.24,24.33,222900.0,18.1883,18.2333,18.1658,18.2333,222900.0
2012-01-13 14:30:00,24.33,24.4,24.33,24.37,197700.0,18.2333,18.2857,18.2333,18.2632,197700.0
2012-01-13 14:40:00,24.37,24.44,24.36,24.37,258100.0,18.2632,18.3157,18.2557,18.2632,258100.0
2012-01-13 14:50:00,24.37,24.44,24.34,24.39,234700.0,18.2632,18.3157,18.2407,18.2782,234700.0
2012-01-13 15:00:00,24.38,24.39,24.26,24.33,209300.0,18.2707,18.2782,18.1808,18.2333,209300.0
2012-01-13 15:10:00,24.33,24.33,24.27,24.29,181300.0,18.2333,18.2333,18.1883,18.2033,181300.0
2012-01-13 15:20:00,24.28,24.29,24.22,24.24,169000.0,18.1958,18.2033,18.1508,18.1658,169000.0
2012-01-13 15:30:00,24.25,24.26,24.2,24.23,176600.0,18.1733,18.1808,18.1358,18.1583,176600.0
2012-01-13 15:40:00,24.23,24.24,24.14,24.18,413500.0,18.1583,18.1658,18.0909,18.1208,413500.0
2012-01-13 15:50:00,24.19,24.29,24.13,24.28,1629400.0,18.1283,18.2033,18.0834,18.1958,1629400.0
2012-01-17 09:30:00,24.6,24.68,24.5,24.5,558000.0,18.4356,18.4955,18.3607,18.3607,558000.0
2012-01-17 09:40:00,24.51,24.53,24.44,24.49,416700.0,18.3681,18.3831,18.3157,18.3532,416700.0
2012-01-17 09:50:00,24.5,24.57,24.46,24.5,414500.0,18.3607,18.4131,18.3307,18.3607,414500.0
2012-01-17 10:00:00,24.49,24.5,24.35,24.46,274600.0,18.3532,18.3607,18.2482,18.3307,274600.0
2012-01-17 10:10:00,24.46,24.55,24.45,24.46,157400.0,18.3307,18.3981,18.3232,18.3307,157400.0
2012-01-17 10:20:00,24.46,24.57,24.45,24.51,130000.0,18.3307,18.4131,18.3232,18.3681,130000.0
2012-01-17 10:30:00,24.51,24.53,24.45,24.45,85600.0,18.3681,18.3831,18.3232,18.3232,85600.0
2012-01-17 10:40:00,24.45,24.53,24.44,24.44,132700.0,18.3232,18.3831,18.3157,18.3157,132700.0
2012-01-17 10:50:00,24.45,24.45,24.35,24.44,243700.0,18.3232,18.3232,18.2482,18.3157,243700.0
2012-01-17 11:00:00,24.44,24.44,24.35,24.37,95500.0,18.3157,18.3157,18.2482,18.2632,95500.0
2012-01-17 11:10:00,24.37,24.43,24.35,24.36,137900.0,18.2632,18.3082,18.2482,18.2557,137900.0
2012-01-17 11:20:00,24.36,24.42,24.35,24.42,81700.0,18.2557,18.3007,18.2482,18.3007,81700.0
2012-01-17 11:30:00,24.42,24.44,24.35,24.35,95100.0,18.3007,18.3157,18.2482,18.2482,95100.0
2012-01-17 11:40:00,24.36,24.41,24.35,24.41,72500.0,18.2557,18.2932,18.2482,18.2932,72500.0
2012-01-17 11:50:00,24.39,24.41,24.36,24.38,89800.0,18.2782,18.2932,18.2557,18.2707,89800.0
2012-01-17 12:00:00,24.38,24.41,24.35,24.41,151500.0,18.2707,18.2932,18.2482,18.2932,151500.0
2012-01-17 12:10:00,24.4,24.44,24.4,24.4,98300.0,18.2857,18.3157,18.2857,18.2857,98300.0
2012-01-17 12:20:00,24.4,24.41,24.37,24.4,135100.0,18.2857,18.2932,18.2632,18.2857,135100.0
2012-01-17 12:30:00,24.4,24.41,24.28,24.31,282800.0,18.2857,18.2932,18.1958,18.2183,282800.0
2012-01-17 12:40:00,24.31,24.36,24.26,24.28,172300.0,18.2183,18.2557,18.1808,18.1958,172300.0
2012-01-17 12:50:00,24.27,24.3,24.17,24.26,376300.0,18.1883,18.2108,18.1133,18.1808,376300.0
2012-01-17 13:00:00,24.26,24.36,24.26,24.31,122400.0,18.1808,18.2557,18.1808,18.2183,122400.0
2012-01-17 13:10:00,24.3,24.35,24.3,24.31,71500.0,18.2108,18.2482,18.2108,18.2183,71500.0
2012-01-17 13:20:00,24.31,24.35,24.3,24.34,89000.0,18.2183,18.2482,18.2108,18.2407,89000.0
2012-01-17 13:30:00,24.34,24.35,24.32,24.33,75100.0,18.2407,18.2482,18.2258,18.2333,75100.0
2012-01-17 13:40:00,24.33,24.35,24.32,24.33,65800.0,18.2333,18.2482,18.2258,18.2333,65800.0
2012-01-17 13:50:00,24.34,24.45,24.33,24.43,209500.0,18.2407,18.3232,18.2333,18.3082,209500.0
2012-01-17 14:00:00,24.43,24.48,24.37,24.44,210700.0,18.3082,18.3457,18.2632,18.3157,210700.0
2012-01-17 14:10:00,24.44,24.45,24.35,24.36,177600.0,18.3157,18.3232,18.2482,18.2557,177600.0
2012-01-17 14:20:00,24.36,24.39,24.34,24.36,181400.0,18.2557,18.2782,18.2407,18.2557,181400.0
2012-01-17 14:30:00,24.36,24.36,24.3,24.31,162500.0,18.2557,18.2557,18.2108,18.2183,162500.0
2012-01-17 14:40:00,24.31,24.33,24.23,24.24,209600.0,18.2183,18.2333,18.1583,18.1658,209600.0
2012-01-17 14:50:00,24.25,24.31,24.21,24.3,224800.0,18.1733,18.2183,18.1433,18.2108,224800.0
2012-01-17 15:00:00,24.3,24.31,24.23,24.25,209900.0,18.2108,18.2183,18.1583,18.1733,209900.0
2012-01-17 15:10:00,24.25,24.26,24.21,24.24,208300.0,18.1733,18.1808,18.1433,18.1658,208300.0
2012-01-17 15:20:00,24.24,24.26,24.2,24.23,148700.0,18.1658,18.1808,18.1358,18.1583,148700.0
2012-01-17 15:30:00,24.23,24.27,24.19,24.26,268500.0,18.1583,18.1883,18.1283,18.1808,268500.0
2012-01-17 15:40:00,24.27,24.33,24.22,24.28,560100.0,18.1883,18.2333,18.1508,18.1958,560100.0
2012-01-17 15:50:00,24.28,24.31,24.18,24.21,1049600.0,18.1958,18.2183,18.1208,18.1433,1049600.0
2012-01-18 09:30:00,24.27,24.28,24.02,24.23,328100.0,18.1883,18.1958,18.0009,18.1583,328100.0
2012-01-18 09:40:00,24.23,24.48,24.23,24.33,259400.0,18.1583,18.3457,18.1583,18.2333,259400.0
2012-01-18 09:50:00,24.34,24.55,24.34,24.45,340900.0,18.2407,18.3981,18.2407,18.3232,340900.0
2012-01-18 10:00:00,24.46,24.58,24.46,24.51,290400.0,18.3307,18.4206,18.3307,18.3681,290400.0
2012-01-18 10:10:00,24.51,24.56,24.44,24.47,265500.0,18.3681,18.4056,18.3157,18.3382,265500.0
2012-01-18 10:20:00,24.47,24.51,24.45,24.48,313600.0,18.3382,18.3681,18.3232,18.3457,313600.0
2012-01-18 10:30:00,24.49,24.56,24.48,24.53,532100.0,18.3532,18.4056,18.3457,18.3831,532100.0
2012-01-18 10:40:00,24.54,24.55,24.43,24.44,245900.0,18.3906,18.3981,18.3082,18.3157,245900.0
2012-01-18 10:50:00,24.44,24.44,24.35,24.38,206300.0,18.3157,18.3157,18.2482,18.2707,206300.0
2012-01-18 11:00:00,24.38,24.52,24.38,24.49,238500.0,18.2707,18.3756,18.2707,18.3532,238500.0
2012-01-18 11:10:00,24.5,24.52,24.34,24.39,213400.0,18.3607,18.3756,18.2407,18.2782,213400.0
2012-01-18 11:20:00,24.39,24.46,24.39,24.4,133300.0,18.2782,18.3307,18.2782,18.2857,133300.0
2012-01-18 11:30:00,24.4,24.46,24.39,24.43,102800.0,18.2857,18.3307,18.2782,18.3082,102800.0
2012-01-18 11:40:00,24.44,24.44,24.37,24.37,83100.0,18.3157,18.3157,18.2632,18.2632,83100.0
2012-01-18 11:50:00,24.37,24.42,24.32,24.38,146000.0,18.2632,18.3007,18.2258,18.2707,146000.0
2012-01-18 12:00:00,24.38,24.41,24.34,24.38,128400.0,18.2707,18.2932,18.2407,18.2707,128400.0
2012-01-18 12:10:00,24.37,24.41,24.35,24.36,79800.0,18.2632,18.2932,18.2482,18.2557,79800.0
2012-01-18 12:20:00,24.37,24.42,24.37,24.39,115000.0,18.2632,18.3007,18.2632,18.2782,115000.0
2012-01-18 12:30:00,24.39,24.4,24.34,24.35,131300.0,18.2782,18.2857,18.2407,18.2482,131300.0
2012-01-18 12:40:00,24.35,24.48,24.35,24.39,213600.0,18.2482,18.3457,18.2482,18.2782,213600.0
2012-01-18 12:50:00,24.39,24.4,24.36,24.38,94300.0,18.2782,18.2857,18.2557,18.2707,94300.0
2012-01-18 13:00:00,24.38,24.38,24.32,24.35,118100.0,18.2707,18.2707,18.2258,18.2482,118100.0
2012-01-18 13:10:00,24.35,24.38,24.32,24.38,82900.0,18.2482,18.2707,18.2258,18.2707,82900.0
2012-01-18 13:20:00,24.37,24.41,24.36,24.38,104800.0,18.2632,18.2932,18.2557,18.2707,104800.0
2012-01-18 13:30:00,24.37,24.45,24.37,24.42,118000.0,18.2632,18.3232,18.2632,18.3007,118000.0
2012-01-18 13:40:00,24.42,24.51,24.42,24.49,170500.0,18.3007,18.3681,18.3007,18.3532,170500.0
2012-01-18 13:50:00,24.49,24.5,24.42,24.48,119500.0,18.3532,18.3607,18.3007,18.3457,119500.0
2012-01-18 14:00:00,24.48,24.5,24.45,24.49,111700.0,18.3457,18.3607,18.3232,18.3532,111700.0
2012-01-18 14:10:00,24.5,24.5,24.45,24.49,172500.0,18.3607,18.3607,18.3232,18.3532,172500.0
2012-01-18 14:20:00,24.49,24.51,24.47,24.5,118600.0,18.3532,18.3681,18.3382,18.3607,118600.0
2012-01-18 14:30:00,24.51,24.52,24.42,24.44,101600.0,18.3681,18.3756,18.3007,18.3157,101600.0
2012-01-18 14:40:00,24.43,24.53,24.43,24.52,173000.0,18.3082,18.3831,18.3082,18.3756,173000.0
2012-01-18 14:50:00,24.51,24.53,24.44,24.46,193900.0,18.3681,18.3831,18.3157,18.3307,193900.0
2012-01-18 15:00:00,24.47,24.48,24.38,24.42,162700.0,18.3382,18.3457,18.2707,18.3007,162700.0
2012-01-18 15:10:00,24.42,24.48,24.38,24.39,235100.0,18.3007,18.3457,18.2707,18.2782,235100.0
2012-01-18 15:20:00,24.4,24.55,24.38,24.53,327800.0,18.2857,18.3981,18.2707,18.3831,327800.0
2012-01-18 15:30:00,24.53,24.56,24.49,24.5,430300.0,18.3831,18.4056,18.3532,18.3607,430300.0
2012-01-18 15:40:00,24.5,24.54,24.48,24.53,370000.0,18.3607,18.3906,18.3457,18.3831,370000.0
2012-01-18 15:50:00,24.52,24.55,24.49,24.51,418800.0,18.3756,18.3981,18.3532,18.3681,418800.0
2012-01-19 09:30:00,24.69,24.75,24.52,24.7,478400.0,18.503,18.548,18.3756,18.5105,478400.0
2012-01-19 09:40:00,24.7,24.93,24.69,24.92,584500.0,18.5105,18.6829,18.503,18.6754,584500.0
2012-01-19 09:50:00,24.92,24.94,24.8,24.84,488200.0,18.6754,18.6904,18.5855,18.6155,488200.0
2012-01-19 10:00:00,24.83,24.85,24.53,24.6,555400.0,18.608,18.6229,18.3831,18.4356,555400.0
2012-01-19 10:10:00,24.59,24.69,24.5,24.69,373200.0,18.4281,18.503,18.3607,18.503,373200.0
2012-01-19 10:20:00,24.69,24.69,24.59,24.61,495000.0,18.503,18.503,18.4281,18.4431,495000.0
2012-01-19 10:30:00,24.6,24.65,24.46,24.48,641300.0,18.4356,18.4731,18.3307,18.3457,641300.0
2012-01-19 10:40:00,24.48,24.6,24.45,24.57,497300.0,18.3457,18.4356,18.3232,18.4131,497300.0
2012-01-19 10:50:00,24.57,24.69,24.54,24.56,395300.0,18.4131,18.503,18.3906,18.4056,395300.0
2012-01-19 11:00:00,24.56,24.63,24.48,24.52,294100.0,18.4056,18.4581,18.3457,18.3756,294100.0
2012-01-19 11:10:00,24.52,24.59,24.51,24.57,434900.0,18.3756,18.4281,18.3681,18.4131,434900.0
2012-01-19 11:20:00,24.57,24.65,24.57,24.63,190900.0,18.4131,18.4731,18.4131,18.4581,190900.0
2012-01-19 11:30:00,24.63,24.68,24.55,24.59,308600.0,18.4581,18.4955,18.3981,18.4281,308600.0
2012-01-19 11:40:00,24.58,24.64,24.55,24.61,152400.0,18.4206,18.4656,18.3981,18.4431,152400.0
2012-01-19 11:50:00,24.61,24.72,24.61,24.7,210400.0,18.4431,18.5255,18.4431,18.5105,210400.0
2012-01-19 12:00:00,24.69,24.71,24.65,24.65,129300.0,18.503,18.518,18.4731,18.4731,129300.0
2012-01-19 12:10:00,24.65,24.72,24.59,24.7,294200.0,18.4731,18.5255,18.4281,18.5105,294200.0
2012-01-19 12:20:00,24.7,24.77,24.68,24.69,338900.0,18.5105,18.563,18.4955,18.503,338900.0
2012-01-19 12:30:00,24.7,24.76,24.68,24.72,161200.0,18.5105,18.5555,18.4955,18.5255,161200.0
2012-01-19 12:40:00,24.73,24.78,24.72,24.76,68700.0,18.533,18.5705,18.5255,18.5555,68700.0
2012-01-19 12:50:00,24.77,24.8,24.74,24.76,128600.0,18.563,18.5855,18.5405,18.5555,128600.0
2012-01-19 13:00:00,24.77,24.84,24.73,24.83,133300.0,18.563,18.6155,18.533,18.608,133300.0
2012-01-19 13:10:00,24.84,24.88,24.8,24.87,107900.0,18.6155,18.6454,18.5855,18.6379,107900.0
2012-01-19 13:20:00,24.88,24.95,24.88,24.94,295900.0,18.6454,18.6979,18.6454,18.6904,295900.0
2012-01-19 13:30:00,24.94,24.98,24.88,24.89,180300.0,18.6904,18.7204,18.6454,18.6529,180300.0
2012-01-19 13:40:00,24.9,24.96,24.89,24.92,218400.0,18.6604,18.7054,18.6529,18.6754,218400.0
2012-01-19 13:50:00,24.93,24.94,24.84,24.85,163900.0,18.6829,18.6904,18.6155,18.6229,163900.0
2012-01-19 14:00:00,24.85,24.9,24.84,24.84,155900.0,18.6229,18.6604,18.6155,18.6155,155900.0
2012-01-19 14:10:00,24.84,24.86,24.78,24.8,450800.0,18.6155,18.6304,18.5705,18.5855,450800.0
2012-01-19 14:20:00,24.79,24.82,24.78,24.81,236100.0,18.578,18.6005,18.5705,18.593,236100.0
2012-01-19 14:30:00,24.82,24.83,24.77,24.8,210200.0,18.6005,18.608,18.563,18.5855,210200.0
2012-01-19 14:40:00,24.8,24.86,24.78,24.78,285500.0,18.5855,18.6304,18.5705,18.5705,285500.0
2012-01-19 14:50:00,24.78,24.79,24.72,24.75,456300.0,18.5705,18.578,18.5255,18.548,456300.0
2012-01-19 15:00:00,24.74,24.81,24.74,24.8,140200.0,18.5405,18.593,18.5405,18.5855,140200.0
2012-01-19 15:10:00,24.8,24.91,24.79,24.8,443900.0,18.5855,18.6679,18.578,18.5855,443900.0
2012-01-19 15:20:00,24.8,24.85,24.77,24.81,294400.0,18.5855,18.6229,18.563,18.593,294400.0
2012-01-19 15:30:00,24.81,24.92,24.81,24.91,392100.0,18.593,18.6754,18.593,18.6679,392100.0
2012-01-19 15:40:00,24.91,24.91,24.82,24.86,416600.0,18.6679,18.6679,18.6005,18.6304,416600.0
2012-01-19 15:50:00,24.87,24.87,24.76,24.81,570600.0,18.6379,18.6379,18.5555,18.593,570600.0
2012-01-20 09:30:00,24.93,24.99,24.87,24.96,495500.0,18.6829,18.7279,18.6379,18.7054,495500.0
2012-01-20 09:40:00,24.97,25.0,24.9,24.93,305000.0,18.7129,18.7354,18.6604,18.6829,305000.0
2012-01-20 09:50:00,24.92,24.99,24.91,24.96,246300.0,18.6754,18.7279,18.6679,18.7054,246300.0
2012-01-20 10:00:00,24.95,24.97,24.85,24.88,251300.0,18.6979,18.7129,18.6229,18.6454,251300.0
2012-01-20 10:10:00,24.88,24.91,24.86,24.87,202000.0,18.6454,18.6679,18.6304,18.6379,202000.0
2012-01-20 10:20:00,24.87,24.91,24.86,24.9,139800.0,18.6379,18.6679,18.6304,18.6604,139800.0
2012-01-20 10:30:00,24.9,24.95,24.86,24.91,275000.0,18.6604,18.6979,18.6304,18.6679,275000.0
2012-01-20 10:40:00,24.93,24.98,24.92,24.98,116200.0,18.6829,18.7204,18.6754,18.7204,116200.0
2012-01-20 10:50:00,24.98,25.0,24.97,25.0,257400.0,18.7204,18.7354,18.7129,18.7354,257400.0
2012-01-20 11:00:00,25.0,25.0,24.92,24.97,184500.0,18.7354,18.7354,18.6754,18.7129,184500.0
2012-01-20 11:10:00,24.97,25.0,24.88,24.94,236600.0,18.7129,18.7354,18.6454,18.6904,236600.0
2012-01-20 11:20:00,24.94,24.96,24.89,24.94,173300.0,18.6904,18.7054,18.6529,18.6904,173300.0
2012-01-20 11:30:00,24.95,24.95,24.85,24.86,85800.0,18.6979,18.6979,18.6229,18.6304,85800.0
2012-01-20 11:40:00,24.85,24.89,24.84,24.88,142400.0,18.6229,18.6529,18.6155,18.6454,142400.0
2012-01-20 11:50:00,24.87,24.92,24.86,24.9,165100.0,18.6379,18.6754,18.6304,18.6604,165100.0
2012-01-20 12:00:00,24.89,24.93,24.87,24.92,132700.0,18.6529,18.6829,18.6379,18.6754,132700.0
2012-01-20 12:10:00,24.92,25.07,24.92,25.01,336800.0,18.6754,18.7878,18.6754,18.7429,336800.0
2012-01-20 12:20:00,25.01,25.03,24.98,25.02,125000.0,18.7429,18.7578,18.7204,18.7503,125000.0
2012-01-20 12:30:00,25.01,25.06,25.01,25.04,466900.0,18.7429,18.7803,18.7429,18.7653,466900.0
2012-01-20 12:40:00,25.04,25.1,25.02,25.07,304200.0,18.7653,18.8103,18.7503,18.7878,304200.0
2012-01-20 12:50:00,25.06,25.09,25.04,25.04,285500.0,18.7803,18.8028,18.7653,18.7653,285500.0
2012-01-20 13:00:00,25.04,25.09,25.03,25.07,163900.0,18.7653,18.8028,18.7578,18.7878,163900.0
2012-01-20 13:10:00,25.07,25.08,25.01,25.03,127800.0,18.7878,18.7953,18.7429,18.7578,127800.0
2012-01-20 13:20:00,25.03,25.11,25.0,25.03,222700.0,18.7578,18.8178,18.7354,18.7578,222700.0
2012-01-20 13:30:00,25.03,25.06,24.98,25.02,127500.0,18.7578,18.7803,18.7204,18.7503,127500.0
2012-01-20 13:40:00,25.02,25.03,24.98,25.0,187400.0,18.7503,18.7578,18.7204,18.7354,187400.0
2012-01-20 13:50:00,25.0,25.04,24.99,25.01,99600.0,18.7354,18.7653,18.7279,18.7429,99600.0
2012-01-20 14:00:00,25.01,25.04,25.0,25.0,143900.0,18.7429,18.7653,18.7354,18.7354,143900.0
2012-01-20 14:10:00,25.0,25.01,24.92,24.98,152300.0,18.7354,18.7429,18.6754,18.7204,152300.0
2012-01-20 14:20:00,24.97,24.98,24.92,24.93,132200.0,18.7129,18.7204,18.6754,18.6829,132200.0
2012-01-20 14:30:00,24.92,24.95,24.92,24.94,118900.0,18.6754,18.6979,18.6754,18.6904,118900.0
2012-01-20 14:40:00,24.95,24.98,24.94,24.96,171000.0,18.6979,18.7204,18.6904,18.7054,171000.0
2012-01-20 14:50:00,24.94,24.98,24.93,24.96,155800.0,18.6904,18.7204,18.6829,18.7054,155800.0
2012-01-20 15:00:00,24.96,24.97,24.94,24.96,161200.0,18.7054,18.7129,18.6904,18.7054,161200.0
2012-01-20 15:10:00,24.96,24.98,24.91,24.98,228100.0,18.7054,18.7204,18.6679,18.7204,228100.0
2012-01-20 15:20:00,24.98,24.99,24.93,24.98,194500.0,18.7204,18.7279,18.6829,18.7204,194500.0
2012-01-20 15:30:00,24.98,24.99,24.95,24.95,191200.0,18.7204,18.7279,18.6979,18.6979,191200.0
2012-01-20 15:40:00,24.96,25.07,24.95,25.0,687700.0,18.7054,18.7878,18.6979,18.7354,687700.0
2012-01-20 15:50:00,25.0,25.02,24.98,25.01,817600.0,18.7354,18.7503,18.7204,18.7429,817600.0
2012-01-23 09:30:00,25.14,25.17,25.01,25.15,436200.0,18.8403,18.8628,18.7429,18.8478,436200.0
2012-01-23 09:40:00,25.16,25.25,25.13,25.24,410200.0,18.8553,18.9227,18.8328,18.9152,410200.0
2012-01-23 09:50:00,25.24,25.25,25.15,25.16,390700.0,18.9152,18.9227,18.8478,18.8553,390700.0
2012-01-23 10:00:00,25.16,25.2,25.13,25.2,218800.0,18.8553,18.8852,18.8328,18.8852,218800.0
2012-01-23 10:10:00,25.2,25.25,25.17,25.25,337200.0,18.8852,18.9227,18.8628,18.9227,337200.0
2012-01-23 10:20:00,25.24,25.25,25.12,25.14,215500.0,18.9152,18.9227,18.8253,18.8403,215500.0
2012-01-23 10:30:00,25.14,25.21,25.12,25.16,152600.0,18.8403,18.8927,18.8253,18.8553,152600.0
2012-01-23 10:40:00,25.16,25.23,25.15,25.22,213000.0,18.8553,18.9077,18.8478,18.9002,213000.0
2012-01-23 10:50:00,25.21,25.24,25.13,25.16,221200.0,18.8927,18.9152,18.8328,18.8553,221200.0
2012-01-23 11:00:00,25.17,25.19,25.06,25.08,182100.0,18.8628,18.8777,18.7803,18.7953,182100.0
2012-01-23 11:10:00,25.09,25.11,25.01,25.06,212600.0,18.8028,18.8178,18.7429,18.7803,212600.0
2012-01-23 11:20:00,25.07,25.11,25.03,25.07,210700.0,18.7878,18.8178,18.7578,18.7878,210700.0
2012-01-23 11:30:00,25.07,25.11,24.98,25.0,139100.0,18.7878,18.8178,18.7204,18.7354,139100.0
2012-01-23 11:40:00,25.01,25.01,24.86,24.96,360800.0,18.7429,18.7429,18.6304,18.7054,360800.0
2012-01-23 11:50:00,24.95,24.99,24.91,24.96,140300.0,18.6979,18.7279,18.6679,18.7054,140300.0
2012-01-23 12:00:00,24.96,24.97,24.8,24.86,330300.0,18.7054,18.7129,18.5855,18.6304,330300.0
2012-01-23 12:10:00,24.86,24.92,24.8,24.84,284200.0,18.6304,18.6754,18.5855,18.6155,284200.0
2012-01-23 12:20:00,24.83,24.94,24.79,24.92,170300.0,18.608,18.6904,18.578,18.6754,170300.0
2012-01-23 12:30:00,24.92,24.96,24.9,24.96,64900.0,18.6754,18.7054,18.6604,18.7054,64900.0
2012-01-23 12:40:00,24.95,25.0,24.92,24.98,115000.0,18.6979,18.7354,18.6754,18.7204,115000.0
2012-01-23 12:50:00,24.99,25.0,24.96,24.99,104700.0,18.7279,18.7354,18.7054,18.7279,104700.0
2012-01-23 13:00:00,24.97,24.99,24.92,24.95,127300.0,18.7129,18.7279,18.6754,18.6979,127300.0
2012-01-23 13:10:00,24.95,24.99,24.91,24.93,78500.0,18.6979,18.7279,18.6679,18.6829,78500.0
2012-01-23 13:20:00,24.93,24.97,24.91,24.96,74200.0,18.6829,18.7129,18.6679,18.7054,74200.0
2012-01-23 13:30:00,24.97,24.98,24.9,24.91,110800.0,18.7129,18.7204,18.6604,18.6679,110800.0
2012-01-23 13:40:00,24.91,24.94,24.87,24.92,84800.0,18.6679,18.6904,18.6379,18.6754,84800.0
2012-01-23 13:50:00,24.93,24.99,24.9,24.93,176300.0,18.6829,18.7279,18.6604,18.6829,176300.0
2012-01-23 14:00:00,24.93,24.94,24.89,24.89,149300.0,18.6829,18.6904,18.6529,18.6529,149300.0
2012-01-23 14:10:00,24.89,24.91,24.85,24.86,110100.0,18.6529,18.6679,18.6229,18.6304,110100.0
2012-01-23 14:20:00,24.86,24.91,24.85,24.91,110100.0,18.6304,18.6679,18.6229,18.6679,110100.0
2012-01-23 14:30:00,24.91,24.94,24.86,24.88,114300.0,18.6679,18.6904,18.6304,18.6454,114300.0
2012-01-23 14:40:00,24.88,24.89,24.8,24.82,157000.0,18.6454,18.6529,18.5855,18.6005,157000.0
2012-01-23 14:50:00,24.81,24.91,24.8,24.87,144400.0,18.593,18.6679,18.5855,18.6379,144400.0
2012-01-23 15:00:00,24.87,24.95,24.82,24.92,150200.0,18.6379,18.6979,18.6005,18.6754,150200.0
2012-01-23 15:10:00,24.93,24.99,24.91,24.95,143100.0,18.6829,18.7279,18.6679,18.6979,143100.0
2012-01-23 15:20:00,24.96,24.98,24.91,24.96,206000.0,18.7054,18.7204,18.6679,18.7054,206000.0
2012-01-23 15:30:00,24.96,24.99,24.91,24.93,237300.0,18.7054,18.7279,18.6679,18.6829,237300.0
2012-01-23 15:40:00,24.92,25.03,24.92,25.01,319600.0,18.6754,18.7578,18.6754,18.7429,319600.0
2012-01-23 15:50:00,25.01,25.01,24.92,24.93,469600.0,18.7429,18.7429,18.6754,18.6829,469600.0
2012-01-24 09:30:00,24.84,24.84,24.52,24.54,327000.0,18.6155,18.6155,18.3756,18.3906,327000.0
2012-01-24 09:40:00,24.55,24.64,24.5,24.62,317400.0,18.3981,18.4656,18.3607,18.4506,317400.0
2012-01-24 09:50:00,24.62,24.77,24.6,24.61,377100.0,18.4506,18.563,18.4356,18.4431,377100.0
2012-01-24 10:00:00,24.6,24.7,24.6,24.66,244600.0,18.4356,18.5105,18.4356,18.4806,244600.0
2012-01-24 10:10:00,24.66,24.67,24.61,24.66,141600.0,18.4806,18.4881,18.4431,18.4806,141600.0
2012-01-24 10:20:00,24.66,24.72,24.65,24.7,96600.0,18.4806,18.5255,18.4731,18.5105,96600.0
2012-01-24 10:30:00,24.7,24.82,24.7,24.81,297000.0,18.5105,18.6005,18.5105,18.593,297000.0
2012-01-24 10:40:00,24.81,24.92,24.81,24.86,236800.0,18.593,18.6754,18.593,18.6304,236800.0
2012-01-24 10:50:00,24.86,24.87,24.77,24.77,278700.0,18.6304,18.6379,18.563,18.563,278700.0
2012-01-24 11:00:00,24.78,24.79,24.69,24.73,192700.0,18.5705,18.578,18.503,18.533,192700.0
2012-01-24 11:10:00,24.73,24.82,24.69,24.75,247000.0,18.533,18.6005,18.503,18.548,247000.0
2012-01-24 11:20:00,24.75,24.86,24.73,24.85,216900.0,18.548,18.6304,18.533,18.6229,216900.0
2012-01-24 11:30:00,24.85,24.92,24.81,24.82,149800.0,18.6229,18.6754,18.593,18.6005,149800.0
2012-01-24 11:40:00,24.81,24.84,24.77,24.79,78900.0,18.593,18.6155,18.563,18.578,78900.0
2012-01-24 11:50:00,24.8,24.83,24.77,24.79,53500.0,18.5855,18.608,18.563,18.578,53500.0
2012-01-24 12:00:00,24.79,24.83,24.77,24.83,79500.0,18.578,18.608,18.563,18.608,79500.0
2012-01-24 12:10:00,24.82,24.83,24.78,24.79,81100.0,18.6005,18.608,18.5705,18.578,81100.0
2012-01-24 12:20:00,24.8,24.82,24.78,24.81,89200.0,18.5855,18.6005,18.5705,18.593,89200.0
2012-01-24 12:30:00,24.81,24.85,24.78,24.79,52500.0,18.593,18.6229,18.5705,18.578,52500.0
2012-01-24 12:40:00,24.8,24.83,24.78,24.83,47900.0,18.5855,18.608,18.5705,18.608,47900.0
2012-01-24 12:50:00,24.84,24.85,24.81,24.82,56200.0,18.6155,18.6229,18.593,18.6005,56200.0
2012-01-24 13:00:00,24.82,24.85,24.79,24.79,90300.0,18.6005,18.6229,18.578,18.578,90300.0
2012-01-24 13:10:00,24.8,24.8,24.78,24.8,65400.0,18.5855,18.5855,18.5705,18.5855,65400.0
2012-01-24 13:20:00,24.8,24.8,24.75,24.75,175500.0,18.5855,18.5855,18.548,18.548,175500.0
2012-01-24 13:30:00,24.75,24.77,24.71,24.75,132000.0,18.548,18.563,18.518,18.548,132000.0
2012-01-24 13:40:00,24.74,24.8,24.7,24.75,324300.0,18.5405,18.5855,18.5105,18.548,324300.0
2012-01-24 13:50:00,24.75,24.79,24.75,24.77,106600.0,18.548,18.578,18.548,18.563,106600.0
2012-01-24 14:00:00,24.76,24.8,24.75,24.78,139700.0,18.5555,18.5855,18.548,18.5705,139700.0
2012-01-24 14:10:00,24.79,24.82,24.76,24.81,137800.0,18.578,18.6005,18.5555,18.593,137800.0
2012-01-24 14:20:00,24.81,24.84,24.74,24.83,185400.0,18.593,18.6155,18.5405,18.608,185400.0
2012-01-24 14:30:00,24.82,24.82,24.76,24.77,156600.0,18.6005,18.6005,18.5555,18.563,156600.0
2012-01-24 14:40:00,24.77,24.84,24.76,24.84,697400.0,18.563,18.6155,18.5555,18.6155,697400.0
2012-01-24 14:50:00,24.83,24.87,24.82,24.86,208700.0,18.608,18.6379,18.6005,18.6304,208700.0
2012-01-24 15:00:00,24.86,24.89,24.84,24.86,127800.0,18.6304,18.6529,18.6155,18.6304,127800.0
2012-01-24 15:10:00,24.87,24.9,24.86,24.89,176200.0,18.6379,18.6604,18.6304,18.6529,176200.0
2012-01-24 15:20:00,24.88,24.93,24.86,24.87,182200.0,18.6454,18.6829,18.6304,18.6379,182200.0
2012-01-24 15:30:00,24.88,24.89,24.85,24.85,196500.0,18.6454,18.6529,18.6229,18.6229,196500.0
2012-01-24 15:40:00,24.85,24.86,24.78,24.82,317200.0,18.6229,18.6304,18.5705,18.6005,317200.0
2012-01-24 15:50:00,24.82,24.83,24.77,24.8,596700.0,18.6005,18.608,18.563,18.5855,596700.0
2012-01-25 09:30:00,24.89,24.97,24.61,24.61,453300.0,18.6529,18.7129,18.4431,18.4431,453300.0
2012-01-25 09:40:00,24.61,24.65,24.39,24.5,575800.0,18.4431,18.4731,18.2782,18.3607,575800.0
2012-01-25 09:50:00,24.5,24.54,24.44,24.48,248300.0,18.3607,18.3906,18.3157,18.3457,248300.0
2012-01-25 10:00:00,24.48,24.51,24.44,24.48,395600.0,18.3457,18.3681,18.3157,18.3457,395600.0
2012-01-25 10:10:00,24.48,24.52,24.47,24.49,237700.0,18.3457,18.3756,18.3382,18.3532,237700.0
2012-01-25 10:20:00,24.48,24.51,24.47,24.5,220400.0,18.3457,18.3681,18.3382,18.3607,220400.0
2012-01-25 10:30:00,24.5,24.51,24.44,24.46,170700.0,18.3607,18.3681,18.3157,18.3307,170700.0
2012-01-25 10:40:00,24.47,24.48,24.41,24.42,329000.0,18.3382,18.3457,18.2932,18.3007,329000.0
2012-01-25 10:50:00,24.42,24.46,24.4,24.44,508900.0,18.3007,18.3307,18.2857,18.3157,508900.0
2012-01-25 11:00:00,24.43,24.5,24.42,24.48,236200.0,18.3082,18.3607,18.3007,18.3457,236200.0
2012-01-25 11:10:00,24.48,24.53,24.48,24.51,326900.0,18.3457,18.3831,18.3457,18.3681,326900.0
2012-01-25 11:20:00,24.52,24.53,24.5,24.51,245500.0,18.3756,18.3831,18.3607,18.3681,245500.0
2012-01-25 11:30:00,24.51,24.53,24.5,24.53,245700.0,18.3681,18.3831,18.3607,18.3831,245700.0
2012-01-25 11:40:00,24.53,24.53,24.49,24.52,225200.0,18.3831,18.3831,18.3532,18.3756,225200.0
2012-01-25 11:50:00,24.52,24.53,24.46,24.46,252800.0,18.3756,18.3831,18.3307,18.3307,252800.0
2012-01-25 12:00:00,24.46,24.48,24.43,24.44,170600.0,18.3307,18.3457,18.3082,18.3157,170600.0
2012-01-25 12:10:00,24.43,24.46,24.41,24.46,153900.0,18.3082,18.3307,18.2932,18.3307,153900.0
2012-01-25 12:20:00,24.46,24.53,24.44,24.5,208200.0,18.3307,18.3831,18.3157,18.3607,208200.0
2012-01-25 12:30:00,24.51,24.51,24.45,24.48,215000.0,18.3681,18.3681,18.3232,18.3457,215000.0
2012-01-25 12:40:00,24.47,24.51,24.38,24.49,331900.0,18.3382,18.3681,18.2707,18.3532,331900.0
2012-01-25 12:50:00,24.5,24.53,24.48,24.48,207700.0,18.3607,18.3831,18.3457,18.3457,207700.0
2012-01-25 13:00:00,24.48,24.63,24.48,24.59,710400.0,18.3457,18.4581,18.3457,18.4281,710400.0
2012-01-25 13:10:00,24.6,24.82,24.59,24.81,837100.0,18.4356,18.6005,18.4281,18.593,837100.0
2012-01-25 13:20:00,24.8,25.01,24.75,24.95,687100.0,18.5855,18.7429,18.548,18.6979,687100.0
2012-01-25 13:30:00,24.95,24.97,24.87,24.89,319900.0,18.6979,18.7129,18.6379,18.6529,319900.0
2012-01-25 13:40:00,24.89,24.98,24.88,24.89,284000.0,18.6529,18.7204,18.6454,18.6529,284000.0
2012-01-25 13:50:00,24.89,24.97,24.86,24.97,161100.0,18.6529,18.7129,18.6304,18.7129,161100.0
2012-01-25 14:00:00,24.97,24.98,24.84,24.88,441100.0,18.7129,18.7204,18.6155,18.6454,441100.0
2012-01-25 14:10:00,24.88,24.91,24.84,24.88,159200.0,18.6454,18.6679,18.6155,18.6454,159200.0
2012-01-25 14:20:00,24.88,24.91,24.8,24.82,252000.0,18.6454,18.6679,18.5855,18.6005,252000.0
2012-01-25 14:30:00,24.82,24.85,24.78,24.81,241300.0,18.6005,18.6229,18.5705,18.593,241300.0
2012-01-25 14:40:00,24.82,24.85,24.8,24.81,232000.0,18.6005,18.6229,18.5855,18.593,232000.0
2012-01-25 14:50:00,24.81,24.88,24.81,24.83,210100.0,18.593,18.6454,18.593,18.608,210100.0
2012-01-25 15:00:00,24.83,24.85,24.8,24.82,162600.0,18.608,18.6229,18.5855,18.6005,162600.0
2012-01-25 15:10:00,24.81,24.9,24.81,24.89,129500.0,18.593,18.6604,18.593,18.6529,129500.0
2012-01-25 15:20:00,24.89,24.97,24.88,24.95,235000.0,18.6529,18.7129,18.6454,18.6979,235000.0
2012-01-25 15:30:00,24.95,25.0,24.91,25.0,388600.0,18.6979,18.7354,18.6679,18.7354,388600.0
2012-01-25 15:40:00,25.0,25.0,24.96,24.98,231500.0,18.7354,18.7354,18.7054,18.7204,231500.0
2012-01-25 15:50:00,24.98,25.0,24.91,24.91,602800.0,18.7204,18.7354,18.6679,18.6679,602800.0
2012-01-26 09:30:00,25.1,25.28,25.07,25.12,416600.0,18.8103,18.9452,18.7878,18.8253,416600.0
2012-01-26 09:40:00,25.13,25.34,25.03,25.33,425200.0,18.8328,18.9902,18.7578,18.9827,425200.0
2012-01-26 09:50:00,25.34,25.5,25.33,25.45,339200.0,18.9902,19.1101,18.9827,19.0726,339200.0
2012-01-26 10:00:00,25.45,25.46,25.26,25.27,476800.0,19.0726,19.0801,18.9302,18.9377,476800.0
2012-01-26 10:10:00,25.27,25.29,25.13,25.27,431000.0,18.9377,18.9527,18.8328,18.9377,431000.0
2012-01-26 10:20:00,25.27,25.28,25.11,25.15,306600.0,18.9377,18.9452,18.8178,18.8478,306600.0
2012-01-26 10:30:00,25.16,25.24,25.02,25.04,420300.0,18.8553,18.9152,18.7503,18.7653,420300.0
2012-01-26 10:40:00,25.05,25.12,25.03,25.1,344600.0,18.7728,18.8253,18.7578,18.8103,344600.0
2012-01-26 10:50:00,25.1,25.19,25.08,25.11,179200.0,18.8103,18.8777,18.7953,18.8178,179200.0
2012-01-26 11:00:00,25.1,25.16,25.05,25.12,211300.0,18.8103,18.8553,18.7728,18.8253,211300.0
2012-01-26 11:10:00,25.13,25.24,25.12,25.23,142100.0,18.8328,18.9152,18.8253,18.9077,142100.0
2012-01-26 11:20:00,25.22,25.3,25.2,25.26,131600.0,18.9002,18.9602,18.8852,18.9302,131600.0
2012-01-26 11:30:00,25.26,25.29,25.18,25.21,245800.0,18.9302,18.9527,18.8703,18.8927,245800.0
2012-01-26 11:40:00,25.2,25.21,25.16,25.19,254300.0,18.8852,18.8927,18.8553,18.8777,254300.0
2012-01-26 11:50:00,25.19,25.21,25.13,25.15,269100.0,18.8777,18.8927,18.8328,18.8478,269100.0
2012-01-26 12:00:00,25.14,25.16,25.13,25.16,227800.0,18.8403,18.8553,18.8328,18.8553,227800.0
2012-01-26 12:10:00,25.16,25.16,25.02,25.04,237000.0,18.8553,18.8553,18.7503,18.7653,237000.0
2012-01-26 12:20:00,25.04,25.08,25.0,25.07,258400.0,18.7653,18.7953,18.7354,18.7878,258400.0
2012-01-26 12:30:00,25.06,25.12,25.03,25.05,335200.0,18.7803,18.8253,18.7578,18.7728,335200.0
2012-01-26 12:40:00,25.05,25.08,25.03,25.04,140200.0,18.7728,18.7953,18.7578,18.7653,140200.0
2012-01-26 12:50:00,25.04,25.1,25.03,25.09,194000.0,18.7653,18.8103,18.7578,18.8028,194000.0
2012-01-26 13:00:00,25.1,25.14,25.09,25.1,176000.0,18.8103,18.8403,18.8028,18.8103,176000.0
2012-01-26 13:10:00,25.11,25.12,25.07,25.1,176400.0,18.8178,18.8253,18.7878,18.8103,176400.0
2012-01-26 13:20:00,25.1,25.19,25.1,25.16,97900.0,18.8103,18.8777,18.8103,18.8553,97900.0
2012-01-26 13:30:00,25.16,25.17,25.02,25.05,67000.0,18.8553,18.8628,18.7503,18.7728,67000.0
2012-01-26 13:40:00,25.05,25.06,24.95,25.0,306800.0,18.7728,18.7803,18.6979,18.7354,306800.0
2012-01-26 13:50:00,25.0,25.1,24.99,25.03,232000.0,18.7354,18.8103,18.7279,18.7578,232000.0
2012-01-26 14:00:00,25.02,25.08,24.99,25.08,216300.0,18.7503,18.7953,18.7279,18.7953,216300.0
2012-01-26 14:10:00,25.08,25.1,24.95,24.97,247100.0,18.7953,18.8103,18.6979,18.7129,247100.0
2012-01-26 14:20:00,24.97,24.97,24.9,24.92,250900.0,18.7129,18.7129,18.6604,18.6754,250900.0
2012-01-26 14:30:00,24.93,25.0,24.91,24.91,279600.0,18.6829,18.7354,18.6679,18.6679,279600.0
2012-01-26 14:40:00,24.92,24.93,24.79,24.8,696800.0,18.6754,18.6829,18.578,18.5855,696800.0
2012-01-26 14:50:00,24.81,24.91,24.76,24.79,313300.0,18.593,18.6679,18.5555,18.578,313300.0
2012-01-26 15:00:00,24.8,24.88,24.78,24.83,231900.0,18.5855,18.6454,18.5705,18.608,231900.0
2012-01-26 15:10:00,24.84,24.89,24.73,24.75,315200.0,18.6155,18.6529,18.533,18.548,315200.0
2012-01-26 15:20:00,24.75,24.76,24.62,24.63,229900.0,18.548,18.5555,18.4506,18.4581,229900.0
2012-01-26 15:30:00,24.64,24.69,24.6,24.68,454200.0,18.4656,18.503,18.4356,18.4955,454200.0
2012-01-26 15:40:00,24.69,24.77,24.67,24.74,269800.0,18.503,18.563,18.4881,18.5405,269800.0
2012-01-26 15:50:00,24.74,24.76,24.7,24.75,434500.0,18.5405,18.5555,18.5105,18.548,434500.0
2012-01-27 09:30:00,23.8,23.91,23.33,23.85,1332300.0,17.8361,17.9185,17.4838,17.8735,1332300.0
2012-01-27 09:40:00,23.86,24.32,23.82,24.2,1355300.0,17.881,18.2258,17.8511,18.1358,1355300.0
2012-01-27 09:50:00,24.19,24.42,24.01,24.14,749900.0,18.1283,18.3007,17.9934,18.0909,749900.0
2012-01-27 10:00:00,24.15,24.22,24.05,24.08,629600.0,18.0984,18.1508,18.0234,18.0459,629600.0
2012-01-27 10:10:00,24.07,24.17,24.03,24.08,308000.0,18.0384,18.1133,18.0084,18.0459,308000.0
2012-01-27 10:20:00,24.08,24.19,24.03,24.16,428300.0,18.0459,18.1283,18.0084,18.1059,428300.0
2012-01-27 10:30:00,24.16,24.22,24.1,24.22,557800.0,18.1059,18.1508,18.0609,18.1508,557800.0
2012-01-27 10:40:00,24.22,24.22,24.09,24.17,342600.0,18.1508,18.1508,18.0534,18.1133,342600.0
2012-01-27 10:50:00,24.17,24.23,24.16,24.23,199100.0,18.1133,18.1583,18.1059,18.1583,199100.0
2012-01-27 11:00:00,24.23,24.45,24.23,24.33,458100.0,18.1583,18.3232,18.1583,18.2333,458100.0
2012-01-27 11:10:00,24.32,24.4,24.3,24.36,539400.0,18.2258,18.2857,18.2108,18.2557,539400.0
2012-01-27 11:20:00,24.36,24.54,24.31,24.54,847200.0,18.2557,18.3906,18.2183,18.3906,847200.0
2012-01-27 11:30:00,24.54,24.54,24.28,24.32,643700.0,18.3906,18.3906,18.1958,18.2258,643700.0
2012-01-27 11:40:00,24.32,24.34,24.23,24.27,335400.0,18.2258,18.2407,18.1583,18.1883,335400.0
2012-01-27 11:50:00,24.28,24.42,24.23,24.39,199300.0,18.1958,18.3007,18.1583,18.2782,199300.0
2012-01-27 12:00:00,24.39,24.44,24.25,24.29,291200.0,18.2782,18.3157,18.1733,18.2033,291200.0
2012-01-27 12:10:00,24.29,24.3,24.21,24.25,164700.0,18.2033,18.2108,18.1433,18.1733,164700.0
2012-01-27 12:20:00,24.25,24.28,24.21,24.21,98600.0,18.1733,18.1958,18.1433,18.1433,98600.0
2012-01-27 12:30:00,24.21,24.22,24.09,24.11,326000.0,18.1433,18.1508,18.0534,18.0684,326000.0
2012-01-27 12:40:00,24.1,24.22,24.09,24.17,198400.0,18.0609,18.1508,18.0534,18.1133,198400.0
2012-01-27 12:50:00,24.17,24.18,24.09,24.1,187600.0,18.1133,18.1208,18.0534,18.0609,187600.0
2012-01-27 13:00:00,24.1,24.27,24.1,24.26,142400.0,18.0609,18.1883,18.0609,18.1808,142400.0
2012-01-27 13:10:00,24.27,24.3,24.22,24.26,105500.0,18.1883,18.2108,18.1508,18.1808,105500.0
2012-01-27 13:20:00,24.27,24.29,24.21,24.26,89700.0,18.1883,18.2033,18.1433,18.1808,89700.0
2012-01-27 13:30:00,24.27,24.34,24.25,24.31,121900.0,18.1883,18.2407,18.1733,18.2183,121900.0
2012-01-27 13:40:00,24.32,24.35,24.3,24.31,77200.0,18.2258,18.2482,18.2108,18.2183,77200.0
2012-01-27 13:50:00,24.31,24.37,24.28,24.36,182200.0,18.2183,18.2632,18.1958,18.2557,182200.0
2012-01-27 14:00:00,24.36,24.39,24.3,24.3,115800.0,18.2557,18.2782,18.2108,18.2108,115800.0
2012-01-27 14:10:00,24.3,24.39,24.28,24.37,201300.0,18.2108,18.2782,18.1958,18.2632,201300.0
2012-01-27 14:20:00,24.38,24.4,24.35,24.38,184100.0,18.2707,18.2857,18.2482,18.2707,184100.0
2012-01-27 14:30:00,24.37,24.43,24.37,24.4,163900.0,18.2632,18.3082,18.2632,18.2857,163900.0
2012-01-27 14:40:00,24.4,24.42,24.37,24.42,112800.0,18.2857,18.3007,18.2632,18.3007,112800.0
2012-01-27 14:50:00,24.41,24.45,24.39,24.42,136900.0,18.2932,18.3232,18.2782,18.3007,136900.0
2012-01-27 15:00:00,24.43,24.47,24.4,24.46,134400.0,18.3082,18.3382,18.2857,18.3307,134400.0
2012-01-27 15:10:00,24.45,24.51,24.45,24.51,112200.0,18.3232,18.3681,18.3232,18.3681,112200.0
2012-01-27 15:20:00,24.51,24.52,24.42,24.5,173900.0,18.3681,18.3756,18.3007,18.3607,173900.0
2012-01-27 15:30:00,24.5,24.5,24.42,24.49,213900.0,18.3607,18.3607,18.3007,18.3532,213900.0
2012-01-27 15:40:00,24.49,24.51,24.46,24.47,198000.0,18.3532,18.3681,18.3307,18.3382,198000.0
2012-01-27 15:50:00,24.46,24.49,24.37,24.38,810100.0,18.3307,18.3532,18.2632,18.2707,810100.0
2012-01-30 09:30:00,24.06,24.14,23.95,24.05,299700.0,18.0309,18.0909,17.9485,18.0234,299700.0
2012-01-30 09:40:00,24.05,24.25,24.02,24.1,208400.0,18.0234,18.1733,18.0009,18.0609,208400.0
2012-01-30 09:50:00,24.1,24.13,24.03,24.09,369200.0,18.0609,18.0834,18.0084,18.0534,369200.0
2012-01-30 10:00:00,24.09,24.13,24.0,24.04,305700.0,18.0534,18.0834,17.9859,18.0159,305700.0
2012-01-30 10:10:00,24.04,24.09,24.0,24.08,166700.0,18.0159,18.0534,17.9859,18.0459,166700.0
2012-01-30 10:20:00,24.08,24.08,24.04,24.07,124200.0,18.0459,18.0459,18.0159,18.0384,124200.0
2012-01-30 10:30:00,24.06,24.25,24.05,24.22,220400.0,18.0309,18.1733,18.0234,18.1508,220400.0
2012-01-30 10:40:00,24.21,24.28,24.17,24.24,168000.0,18.1433,18.1958,18.1133,18.1658,168000.0
2012-01-30 10:50:00,24.23,24.34,24.23,24.28,145600.0,18.1583,18.2407,18.1583,18.1958,145600.0
2012-01-30 11:00:00,24.28,24.37,24.28,24.3,126000.0,18.1958,18.2632,18.1958,18.2108,126000.0
2012-01-30 11:10:00,24.3,24.32,24.23,24.29,94300.0,18.2108,18.2258,18.1583,18.2033,94300.0
2012-01-30 11:20:00,24.29,24.3,24.23,24.27,78400.0,18.2033,18.2108,18.1583,18.1883,78400.0
2012-01-30 11:30:00,24.28,24.29,24.24,24.27,64300.0,18.1958,18.2033,18.1658,18.1883,64300.0
2012-01-30 11:40:00,24.27,24.3,24.23,24.3,201700.0,18.1883,18.2108,18.1583,18.2108,201700.0
2012-01-30 11:50:00,24.3,24.31,24.22,24.26,82500.0,18.2108,18.2183,18.1508,18.1808,82500.0
2012-01-30 12:00:00,24.25,24.32,24.25,24.31,57200.0,18.1733,18.2258,18.1733,18.2183,57200.0
2012-01-30 12:10:00,24.31,24.34,24.28,24.28,43800.0,18.2183,18.2407,18.1958,18.1958,43800.0
2012-01-30 12:20:00,24.28,24.29,24.25,24.25,42500.0,18.1958,18.2033,18.1733,18.1733,42500.0
2012-01-30 12:30:00,24.25,24.29,24.24,24.25,41900.0,18.1733,18.2033,18.1658,18.1733,41900.0
2012-01-30 12:40:00,24.25,24.27,24.21,24.24,59900.0,18.1733,18.1883,18.1433,18.1658,59900.0
2012-01-30 12:50:00,24.23,24.25,24.21,24.24,32100.0,18.1583,18.1733,18.1433,18.1658,32100.0
2012-01-30 13:00:00,24.25,24.25,24.2,24.2,68700.0,18.1733,18.1733,18.1358,18.1358,68700.0
2012-01-30 13:10:00,24.2,24.27,24.19,24.26,51500.0,18.1358,18.1883,18.1283,18.1808,51500.0
2012-01-30 13:20:00,24.26,24.33,24.26,24.33,114000.0,18.1808,18.2333,18.1808,18.2333,114000.0
2012-01-30 13:30:00,24.33,24.35,24.31,24.34,42800.0,18.2333,18.2482,18.2183,18.2407,42800.0
2012-01-30 13:40:00,24.33,24.38,24.33,24.38,108500.0,18.2333,18.2707,18.2333,18.2707,108500.0
2012-01-30 13:50:00,24.37,24.39,24.35,24.37,38200.0,18.2632,18.2782,18.2482,18.2632,38200.0
2012-01-30 14:00:00,24.37,24.4,24.36,24.39,82200.0,18.2632,18.2857,18.2557,18.2782,82200.0
2012-01-30 14:10:00,24.38,24.47,24.37,24.46,121700.0,18.2707,18.3382,18.2632,18.3307,121700.0
2012-01-30 14:20:00,24.46,24.57,24.45,24.53,252800.0,18.3307,18.4131,18.3232,18.3831,252800.0
2012-01-30 14:30:00,24.52,24.56,24.5,24.55,155800.0,18.3756,18.4056,18.3607,18.3981,155800.0
2012-01-30 14:40:00,24.54,24.56,24.49,24.49,76000.0,18.3906,18.4056,18.3532,18.3532,76000.0
2012-01-30 14:50:00,24.49,24.51,24.41,24.42,106300.0,18.3532,18.3681,18.2932,18.3007,106300.0
2012-01-30 15:00:00,24.42,24.42,24.29,24.3,205000.0,18.3007,18.3007,18.2033,18.2108,205000.0
2012-01-30 15:10:00,24.3,24.35,24.27,24.32,134000.0,18.2108,18.2482,18.1883,18.2258,134000.0
2012-01-30 15:20:00,24.32,24.37,24.29,24.31,109400.0,18.2258,18.2632,18.2033,18.2183,109400.0
2012-01-30 15:30:00,24.32,24.34,24.25,24.29,161100.0,18.2258,18.2407,18.1733,18.2033,161100.0
2012-01-30 15:40:00,24.28,24.33,24.17,24.19,445800.0,18.1958,18.2333,18.1133,18.1283,445800.0
2012-01-30 15:50:00,24.18,24.25,24.18,24.25,584300.0,18.1208,18.1733,18.1208,18.1733,584300.0
2012-01-31 09:30:00,24.53,24.59,24.4,24.47,238000.0,18.3831,18.4281,18.2857,18.3382,238000.0
2012-01-31 09:40:00,24.47,24.5,24.44,24.45,168300.0,18.3382,18.3607,18.3157,18.3232,168300.0
2012-01-31 09:50:00,24.45,24.5,24.37,24.48,248100.0,18.3232,18.3607,18.2632,18.3457,248100.0
2012-01-31 10:00:00,24.47,24.49,24.24,24.26,529600.0,18.3382,18.3532,18.1658,18.1808,529600.0
2012-01-31 10:10:00,24.26,24.37,24.24,24.32,143700.0,18.1808,18.2632,18.1658,18.2258,143700.0
2012-01-31 10:20:00,24.32,24.34,24.3,24.31,75600.0,18.2258,18.2407,18.2108,18.2183,75600.0
2012-01-31 10:30:00,24.31,24.32,24.13,24.17,189800.0,18.2183,18.2258,18.0834,18.1133,189800.0
2012-01-31 10:40:00,24.16,24.2,24.11,24.16,181800.0,18.1059,18.1358,18.0684,18.1059,181800.0
2012-01-31 10:50:00,24.15,24.17,24.08,24.14,114000.0,18.0984,18.1133,18.0459,18.0909,114000.0
2012-01-31 11:00:00,24.14,24.25,24.13,24.15,66300.0,18.0909,18.1733,18.0834,18.0984,66300.0
2012-01-31 11:10:00,24.15,24.15,24.05,24.09,134800.0,18.0984,18.0984,18.0234,18.0534,134800.0
2012-01-31 11:20:00,24.1,24.16,24.07,24.09,326900.0,18.0609,18.1059,18.0384,18.0534,326900.0
2012-01-31 11:30:00,24.09,24.11,24.07,24.09,218700.0,18.0534,18.0684,18.0384,18.0534,218700.0
2012-01-31 11:40:00,24.08,24.1,24.01,24.04,196700.0,18.0459,18.0609,17.9934,18.0159,196700.0
2012-01-31 11:50:00,24.03,24.07,24.0,24.01,107200.0,18.0084,18.0384,17.9859,17.9934,107200.0
2012-01-31 12:00:00,24.01,24.03,24.0,24.01,93800.0,17.9934,18.0084,17.9859,17.9934,93800.0
2012-01-31 12:10:00,24.01,24.07,23.98,24.04,266800.0,17.9934,18.0384,17.971,18.0159,266800.0
2012-01-31 12:20:00,24.04,24.05,23.95,24.0,204700.0,18.0159,18.0234,17.9485,17.9859,204700.0
2012-01-31 12:30:00,24.0,24.03,23.98,23.99,137100.0,17.9859,18.0084,17.971,17.9785,137100.0
2012-01-31 12:40:00,23.98,24.0,23.98,23.98,95100.0,17.971,17.9859,17.971,17.971,95100.0
2012-01-31 12:50:00,23.98,24.02,23.96,23.99,116500.0,17.971,18.0009,17.956,17.9785,116500.0
2012-01-31 13:00:00,23.99,24.01,23.97,23.99,92100.0,17.9785,17.9934,17.9635,17.9785,92100.0
2012-01-31 13:10:00,23.99,24.03,23.97,24.01,66300.0,17.9785,18.0084,17.9635,17.9934,66300.0
2012-01-31 13:20:00,24.01,24.05,24.01,24.02,93300.0,17.9934,18.0234,17.9934,18.0009,93300.0
2012-01-31 13:30:00,24.02,24.03,23.96,23.96,114900.0,18.0009,18.0084,17.956,17.956,114900.0
2012-01-31 13:40:00,23.96,24.01,23.96,23.97,97300.0,17.956,17.9934,17.956,17.9635,97300.0
2012-01-31 13:50:00,23.97,24.01,23.95,23.98,106500.0,17.9635,17.9934,17.9485,17.971,106500.0
2012-01-31 14:00:00,23.99,23.99,23.96,23.96,46300.0,17.9785,17.9785,17.956,17.956,46300.0
2012-01-31 14:10:00,23.96,24.01,23.95,24.01,79300.0,17.956,17.9934,17.9485,17.9934,79300.0
2012-01-31 14:20:00,24.01,24.08,23.99,24.07,188300.0,17.9934,18.0459,17.9785,18.0384,188300.0
2012-01-31 14:30:00,24.06,24.09,24.05,24.09,326900.0,18.0309,18.0534,18.0234,18.0534,326900.0
2012-01-31 14:40:00,24.09,24.11,24.07,24.1,206200.0,18.0534,18.0684,18.0384,18.0609,206200.0
2012-01-31 14:50:00,24.1,24.11,24.07,24.09,165400.0,18.0609,18.0684,18.0384,18.0534,165400.0
2012-01-31 15:00:00,24.09,24.1,24.02,24.07,228900.0,18.0534,18.0609,18.0009,18.0384,228900.0
2012-01-31 15:10:00,24.07,24.08,24.03,24.03,109600.0,18.0384,18.0459,18.0084,18.0084,109600.0
2012-01-31 15:20:00,24.04,24.08,24.01,24.07,202200.0,18.0159,18.0459,17.9934,18.0384,202200.0
2012-01-31 15:30:00,24.07,24.07,24.0,24.05,261700.0,18.0384,18.0384,17.9859,18.0234,261700.0
2012-01-31 15:40:00,24.05,24.1,24.05,24.07,414500.0,18.0234,18.0609,18.0234,18.0384,414500.0
2012-01-31 15:50:00,24.07,24.1,24.02,24.03,990800.0,18.0384,18.0609,18.0009,18.0084,990800.0
2012-02-01 09:30:00,24.27,24.58,24.26,24.4,870800.0,18.1883,18.4206,18.1808,18.2857,870800.0
2012-02-01 09:40:00,24.41,24.41,24.25,24.28,600600.0,18.2932,18.2932,18.1733,18.1958,600600.0
2012-02-01 09:50:00,24.28,24.32,24.07,24.24,684300.0,18.1958,18.2258,18.0384,18.1658,684300.0
2012-02-01 10:00:00,24.24,24.4,24.1,24.22,748800.0,18.1658,18.2857,18.0609,18.1508,748800.0
2012-02-01 10:10:00,24.22,24.37,24.18,24.24,522500.0,18.1508,18.2632,18.1208,18.1658,522500.0
2012-02-01 10:20:00,24.24,24.36,24.23,24.29,254600.0,18.1658,18.2557,18.1583,18.2033,254600.0
2012-02-01 10:30:00,24.3,24.3,24.25,24.29,132300.0,18.2108,18.2108,18.1733,18.2033,132300.0
2012-02-01 10:40:00,24.29,24.3,24.24,24.29,172100.0,18.2033,18.2108,18.1658,18.2033,172100.0
2012-02-01 10:50:00,24.29,24.29,24.28,24.28,95700.0,18.2033,18.2033,18.1958,18.1958,95700.0
2012-02-01 11:00:00,24.29,24.29,24.25,24.26,467100.0,18.2033,18.2033,18.1733,18.1808,467100.0
2012-02-01 11:10:00,24.26,24.29,24.25,24.29,115300.0,18.1808,18.2033,18.1733,18.2033,115300.0
2012-02-01 11:20:00,24.29,24.29,24.28,24.29,192800.0,18.2033,18.2033,18.1958,18.2033,192800.0
2012-02-01 11:30:00,24.29,24.39,24.28,24.36,139200.0,18.2033,18.2782,18.1958,18.2557,139200.0
2012-02-01 11:40:00,24.37,24.44,24.33,24.44,377800.0,18.2632,18.3157,18.2333,18.3157,377800.0
2012-02-01 11:50:00,24.44,24.47,24.39,24.39,245100.0,18.3157,18.3382,18.2782,18.2782,245100.0
2012-02-01 12:00:00,24.39,24.43,24.37,24.4,113000.0,18.2782,18.3082,18.2632,18.2857,113000.0
2012-02-01 12:10:00,24.4,24.47,24.39,24.44,131600.0,18.2857,18.3382,18.2782,18.3157,131600.0
2012-02-01 12:20:00,24.44,24.48,24.41,24.46,130900.0,18.3157,18.3457,18.2932,18.3307,130900.0
2012-02-01 12:30:00,24.45,24.51,24.45,24.46,448500.0,18.3232,18.3681,18.3232,18.3307,448500.0
2012-02-01 12:40:00,24.46,24.49,24.45,24.49,137800.0,18.3307,18.3532,18.3232,18.3532,137800.0
2012-02-01 12:50:00,24.48,24.5,24.47,24.47,81500.0,18.3457,18.3607,18.3382,18.3382,81500.0
2012-02-01 13:00:00,24.48,24.55,24.47,24.5,309800.0,18.3457,18.3981,18.3382,18.3607,309800.0
2012-02-01 13:10:00,24.5,24.54,24.48,24.54,90600.0,18.3607,18.3906,18.3457,18.3906,90600.0
2012-02-01 13:20:00,24.54,24.55,24.51,24.52,149700.0,18.3906,18.3981,18.3681,18.3756,149700.0
2012-02-01 13:30:00,24.52,24.53,24.5,24.51,79000.0,18.3756,18.3831,18.3607,18.3681,79000.0
2012-02-01 13:40:00,24.51,24.51,24.43,24.44,134900.0,18.3681,18.3681,18.3082,18.3157,134900.0
2012-02-01 13:50:00,24.44,24.44,24.38,24.39,159700.0,18.3157,18.3157,18.2707,18.2782,159700.0
2012-02-01 14:00:00,24.38,24.42,24.32,24.32,167800.0,18.2707,18.3007,18.2258,18.2258,167800.0
2012-02-01 14:10:00,24.33,24.38,24.32,24.37,178600.0,18.2333,18.2707,18.2258,18.2632,178600.0
2012-02-01 14:20:00,24.37,24.44,24.36,24.43,267100.0,18.2632,18.3157,18.2557,18.3082,267100.0
2012-02-01 14:30:00,24.43,24.45,24.38,24.42,300600.0,18.3082,18.3232,18.2707,18.3007,300600.0
2012-02-01 14:40:00,24.42,24.43,24.36,24.36,187300.0,18.3007,18.3082,18.2557,18.2557,187300.0
2012-02-01 14:50:00,24.36,24.45,24.36,24.44,160500.0,18.2557,18.3232,18.2557,18.3157,160500.0
2012-02-01 15:00:00,24.44,24.45,24.38,24.43,354800.0,18.3157,18.3232,18.2707,18.3082,354800.0
2012-02-01 15:10:00,24.43,24.45,24.39,24.4,163600.0,18.3082,18.3232,18.2782,18.2857,163600.0
2012-02-01 15:20:00,24.39,24.41,24.38,24.39,132000.0,18.2782,18.2932,18.2707,18.2782,132000.0
2012-02-01 15:30:00,24.4,24.4,24.36,24.39,276100.0,18.2857,18.2857,18.2557,18.2782,276100.0
2012-02-01 15:40:00,24.4,24.4,24.37,24.39,253200.0,18.2857,18.2857,18.2632,18.2782,253200.0
2012-02-01 15:50:00,24.38,24.42,24.34,24.38,751300.0,18.2707,18.3007,18.2407,18.2707,751300.0
2012-02-02 09:30:00,24.64,24.69,24.51,24.6,292100.0,18.4656,18.503,18.3681,18.4356,292100.0
2012-02-02 09:40:00,24.6,24.6,24.46,24.46,338000.0,18.4356,18.4356,18.3307,18.3307,338000.0
2012-02-02 09:50:00,24.46,24.5,24.43,24.49,221000.0,18.3307,18.3607,18.3082,18.3532,221000.0
2012-02-02 10:00:00,24.5,24.57,24.47,24.55,139900.0,18.3607,18.4131,18.3382,18.3981,139900.0
2012-02-02 10:10:00,24.55,24.57,24.51,24.55,301600.0,18.3981,18.4131,18.3681,18.3981,301600.0
2012-02-02 10:20:00,24.55,24.55,24.46,24.47,251500.0,18.3981,18.3981,18.3307,18.3382,251500.0
2012-02-02 10:30:00,24.48,24.56,24.47,24.54,113000.0,18.3457,18.4056,18.3382,18.3906,113000.0
2012-02-02 10:40:00,24.54,24.58,24.5,24.55,206400.0,18.3906,18.4206,18.3607,18.3981,206400.0
2012-02-02 10:50:00,24.55,24.56,24.52,24.52,75700.0,18.3981,18.4056,18.3756,18.3756,75700.0
2012-02-02 11:00:00,24.52,24.6,24.52,24.55,204100.0,18.3756,18.4356,18.3756,18.3981,204100.0
2012-02-02 11:10:00,24.55,24.57,24.54,24.56,143200.0,18.3981,18.4131,18.3906,18.4056,143200.0
2012-02-02 11:20:00,24.55,24.59,24.55,24.56,71200.0,18.3981,18.4281,18.3981,18.4056,71200.0
2012-02-02 11:30:00,24.55,24.56,24.45,24.45,123600.0,18.3981,18.4056,18.3232,18.3232,123600.0
2012-02-02 11:40:00,24.46,24.46,24.41,24.41,94800.0,18.3307,18.3307,18.2932,18.2932,94800.0
2012-02-02 11:50:00,24.41,24.5,24.41,24.46,82700.0,18.2932,18.3607,18.2932,18.3307,82700.0
2012-02-02 12:00:00,24.47,24.51,24.47,24.47,24700.0,18.3382,18.3681,18.3382,18.3382,24700.0
2012-02-02 12:10:00,24.47,24.48,24.43,24.45,74000.0,18.3382,18.3457,18.3082,18.3232,74000.0
2012-02-02 12:20:00,24.46,24.49,24.42,24.48,38900.0,18.3307,18.3532,18.3007,18.3457,38900.0
2012-02-02 12:30:00,24.48,24.48,24.38,24.38,131700.0,18.3457,18.3457,18.2707,18.2707,131700.0
2012-02-02 12:40:00,24.39,24.43,24.35,24.43,91200.0,18.2782,18.3082,18.2482,18.3082,91200.0
2012-02-02 12:50:00,24.43,24.46,24.38,24.45,67100.0,18.3082,18.3307,18.2707,18.3232,67100.0
2012-02-02 13:00:00,24.45,24.46,24.42,24.45,51500.0,18.3232,18.3307,18.3007,18.3232,51500.0
2012-02-02 13:10:00,24.45,24.48,24.44,24.48,33400.0,18.3232,18.3457,18.3157,18.3457,33400.0
2012-02-02 13:20:00,24.47,24.49,24.42,24.44,43300.0,18.3382,18.3532,18.3007,18.3157,43300.0
2012-02-02 13:30:00,24.43,24.5,24.41,24.48,75200.0,18.3082,18.3607,18.2932,18.3457,75200.0
2012-02-02 13:40:00,24.48,24.5,24.46,24.49,58200.0,18.3457,18.3607,18.3307,18.3532,58200.0
2012-02-02 13:50:00,24.48,24.5,24.46,24.46,86300.0,18.3457,18.3607,18.3307,18.3307,86300.0
2012-02-02 14:00:00,24.47,24.48,24.45,24.47,382800.0,18.3382,18.3457,18.3232,18.3382,382800.0
2012-02-02 14:10:00,24.47,24.47,24.45,24.45,88700.0,18.3382,18.3382,18.3232,18.3232,88700.0
2012-02-02 14:20:00,24.45,24.46,24.39,24.39,319300.0,18.3232,18.3307,18.2782,18.2782,319300.0
2012-02-02 14:30:00,24.4,24.44,24.39,24.41,173700.0,18.2857,18.3157,18.2782,18.2932,173700.0
2012-02-02 14:40:00,24.41,24.45,24.39,24.39,274200.0,18.2932,18.3232,18.2782,18.2782,274200.0
2012-02-02 14:50:00,24.39,24.42,24.36,24.39,103400.0,18.2782,18.3007,18.2557,18.2782,103400.0
2012-02-02 15:00:00,24.39,24.45,24.37,24.45,152200.0,18.2782,18.3232,18.2632,18.3232,152200.0
2012-02-02 15:10:00,24.45,24.45,24.4,24.41,114000.0,18.3232,18.3232,18.2857,18.2932,114000.0
2012-02-02 15:20:00,24.4,24.42,24.37,24.4,179400.0,18.2857,18.3007,18.2632,18.2857,179400.0
2012-02-02 15:30:00,24.41,24.44,24.4,24.44,86600.0,18.2932,18.3157,18.2857,18.3157,86600.0
2012-02-02 15:40:00,24.44,24.44,24.34,24.34,393900.0,18.3157,18.3157,18.2407,18.2407,393900.0
2012-02-02 15:50:00,24.34,24.36,24.3,24.33,596900.0,18.2407,18.2557,18.2108,18.2333,596900.0
2012-02-03 09:30:00,25.0,25.25,24.79,25.23,1031500.0,18.7354,18.9227,18.578,18.9077,1031500.0
2012-02-03 09:40:00,25.24,25.84,25.17,25.69,1379100.0,18.9152,19.3649,18.8628,19.2525,1379100.0
2012-02-03 09:50:00,25.7,26.08,25.62,25.75,2301700.0,19.26,19.5447,19.2,19.2974,2301700.0
2012-02-03 10:00:00,25.76,26.14,25.76,25.84,1510100.0,19.3049,19.5897,19.3049,19.3649,1510100.0
2012-02-03 10:10:00,25.83,26.02,25.77,25.85,862500.0,19.3574,19.4998,19.3124,19.3724,862500.0
2012-02-03 10:20:00,25.85,26.05,25.82,26.03,782100.0,19.3724,19.5222,19.3499,19.5073,782100.0
2012-02-03 10:30:00,26.03,26.22,25.93,26.22,784100.0,19.5073,19.6496,19.4323,19.6496,784100.0
2012-02-03 10:40:00,26.23,26.37,26.0,26.01,1100700.0,19.6571,19.7621,19.4848,19.4923,1100700.0
2012-02-03 10:50:00,26.01,26.17,25.95,26.01,970300.0,19.4923,19.6122,19.4473,19.4923,970300.0
2012-02-03 11:00:00,26.01,26.02,25.92,25.97,418800.0,19.4923,19.4998,19.4248,19.4623,418800.0
2012-02-03 11:10:00,25.98,25.99,25.87,25.89,412800.0,19.4698,19.4773,19.3874,19.4023,412800.0
2012-02-03 11:20:00,25.88,26.04,25.88,25.98,421600.0,19.3948,19.5148,19.3948,19.4698,421600.0
2012-02-03 11:30:00,25.98,26.03,25.96,25.97,310500.0,19.4698,19.5073,19.4548,19.4623,310500.0
2012-02-03 11:40:00,25.98,26.01,25.95,25.96,273700.0,19.4698,19.4923,19.4473,19.4548,273700.0
2012-02-03 11:50:00,25.96,26.08,25.96,26.04,445200.0,19.4548,19.5447,19.4548,19.5148,445200.0
2012-02-03 12:00:00,26.05,26.22,26.04,26.2,452300.0,19.5222,19.6496,19.5148,19.6347,452300.0
2012-02-03 12:10:00,26.2,26.21,26.12,26.12,205700.0,19.6347,19.6422,19.5747,19.5747,205700.0
2012-02-03 12:20:00,26.13,26.22,26.07,26.18,371800.0,19.5822,19.6496,19.5372,19.6197,371800.0
2012-02-03 12:30:00,26.18,26.26,26.18,26.22,363200.0,19.6197,19.6796,19.6197,19.6496,363200.0
2012-02-03 12:40:00,26.22,26.41,26.21,26.32,581800.0,19.6496,19.792,19.6422,19.7246,581800.0
2012-02-03 12:50:00,26.32,26.44,26.3,26.36,410100.0,19.7246,19.8145,19.7096,19.7546,410100.0
2012-02-03 13:00:00,26.35,26.37,26.27,26.36,378600.0,19.7471,19.7621,19.6871,19.7546,378600.0
2012-02-03 13:10:00,26.36,26.38,26.29,26.34,232100.0,19.7546,19.7696,19.7021,19.7396,232100.0
2012-02-03 13:20:00,26.34,26.43,26.32,26.38,303500.0,19.7396,19.807,19.7246,19.7696,303500.0
2012-02-03 13:30:00,26.38,26.38,26.3,26.3,300000.0,19.7696,19.7696,19.7096,19.7096,300000.0
2012-02-03 13:40:00,26.31,26.33,26.28,26.29,163200.0,19.7171,19.7321,19.6946,19.7021,163200.0
2012-02-03 13:50:00,26.29,26.3,26.21,26.21,259100.0,19.7021,19.7096,19.6422,19.6422,259100.0
2012-02-03 14:00:00,26.22,26.24,26.2,26.2,180400.0,19.6496,19.6646,19.6347,19.6347,180400.0
2012-02-03 14:10:00,26.2,26.21,26.12,26.16,321700.0,19.6347,19.6422,19.5747,19.6047,321700.0
2012-02-03 14:20:00,26.16,26.17,26.1,26.15,416100.0,19.6047,19.6122,19.5597,19.5972,416100.0
2012-02-03 14:30:00,26.15,26.19,26.14,26.18,261200.0,19.5972,19.6272,19.5897,19.6197,261200.0
2012-02-03 14:40:00,26.18,26.22,26.16,26.21,283700.0,19.6197,19.6496,19.6047,19.6422,283700.0
2012-02-03 14:50:00,26.21,26.33,26.21,26.3,367300.0,19.6422,19.7321,19.6422,19.7096,367300.0
2012-02-03 15:00:00,26.3,26.31,26.25,26.25,218300.0,19.7096,19.7171,19.6721,19.6721,218300.0
2012-02-03 15:10:00,26.25,26.28,26.23,26.26,323700.0,19.6721,19.6946,19.6571,19.6796,323700.0
2012-02-03 15:20:00,26.26,26.33,26.25,26.33,638100.0,19.6796,19.7321,19.6721,19.7321,638100.0
2012-02-03 15:30:00,26.33,26.35,26.3,26.3,491300.0,19.7321,19.7471,19.7096,19.7096,491300.0
2012-02-03 15:40:00,26.3,26.38,26.28,26.38,902700.0,19.7096,19.7696,19.6946,19.7696,902700.0
2012-02-03 15:50:00,26.38,26.38,26.18,26.2,2195500.0,19.7696,19.7696,19.6197,19.6347,2195500.0
2012-02-06 09:30:00,26.47,26.75,26.18,26.73,1748800.0,19.837,20.0468,19.6197,20.0318,1748800.0
2012-02-06 09:40:00,26.74,26.83,26.52,26.62,982500.0,20.0393,20.1068,19.8745,19.9494,982500.0
2012-02-06 09:50:00,26.61,26.63,26.5,26.53,775800.0,19.9419,19.9569,19.8595,19.882,775800.0
2012-02-06 10:00:00,26.53,26.53,26.3,26.45,706000.0,19.882,19.882,19.7096,19.822,706000.0
2012-02-06 10:10:00,26.45,26.47,26.11,26.21,943000.0,19.822,19.837,19.5672,19.6422,943000.0
2012-02-06 10:20:00,26.2,26.29,26.2,26.2,418000.0,19.6347,19.7021,19.6347,19.6347,418000.0
2012-02-06 10:30:00,26.2,26.23,26.1,26.12,484100.0,19.6347,19.6571,19.5597,19.5747,484100.0
2012-02-06 10:40:00,26.13,26.14,25.95,26.09,552100.0,19.5822,19.5897,19.4473,19.5522,552100.0
2012-02-06 10:50:00,26.1,26.24,26.07,26.21,257800.0,19.5597,19.6646,19.5372,19.6422,257800.0
2012-02-06 11:00:00,26.21,26.34,26.15,26.34,599600.0,19.6422,19.7396,19.5972,19.7396,599600.0
2012-02-06 11:10:00,26.33,26.38,26.21,26.22,487200.0,19.7321,19.7696,19.6422,19.6496,487200.0
2012-02-06 11:20:00,26.22,26.26,26.21,26.24,183100.0,19.6496,19.6796,19.6422,19.6646,183100.0
2012-02-06 11:30:00,26.23,26.3,26.16,26.19,205200.0,19.6571,19.7096,19.6047,19.6272,205200.0
2012-02-06 11:40:00,26.19,26.31,26.18,26.31,258700.0,19.6272,19.7171,19.6197,19.7171,258700.0
2012-02-06 11:50:00,26.3,26.39,26.28,26.39,348200.0,19.7096,19.777,19.6946,19.777,348200.0
2012-02-06 12:00:00,26.38,26.39,26.3,26.3,180400.0,19.7696,19.777,19.7096,19.7096,180400.0
2012-02-06 12:10:00,26.3,26.33,26.26,26.29,184300.0,19.7096,19.7321,19.6796,19.7021,184300.0
2012-02-06 12:20:00,26.29,26.31,26.27,26.29,133800.0,19.7021,19.7171,19.6871,19.7021,133800.0
2012-02-06 12:30:00,26.28,26.35,26.28,26.33,128300.0,19.6946,19.7471,19.6946,19.7321,128300.0
2012-02-06 12:40:00,26.33,26.35,26.32,26.33,113500.0,19.7321,19.7471,19.7246,19.7321,113500.0
2012-02-06 12:50:00,26.34,26.35,26.29,26.31,170600.0,19.7396,19.7471,19.7021,19.7171,170600.0
2012-02-06 13:00:00,26.31,26.32,26.29,26.3,98800.0,19.7171,19.7246,19.7021,19.7096,98800.0
2012-02-06 13:10:00,26.3,26.37,26.29,26.32,287600.0,19.7096,19.7621,19.7021,19.7246,287600.0
2012-02-06 13:20:00,26.32,26.33,26.29,26.31,107300.0,19.7246,19.7321,19.7021,19.7171,107300.0
2012-02-06 13:30:00,26.31,26.32,26.28,26.28,91400.0,19.7171,19.7246,19.6946,19.6946,91400.0
2012-02-06 13:40:00,26.28,26.3,26.25,26.28,123300.0,19.6946,19.7096,19.6721,19.6946,123300.0
2012-02-06 13:50:00,26.28,26.33,26.27,26.33,161200.0,19.6946,19.7321,19.6871,19.7321,161200.0
2012-02-06 14:00:00,26.33,26.35,26.32,26.33,164900.0,19.7321,19.7471,19.7246,19.7321,164900.0
2012-02-06 14:10:00,26.34,26.34,26.3,26.3,98300.0,19.7396,19.7396,19.7096,19.7096,98300.0
2012-02-06 14:20:00,26.3,26.31,26.26,26.3,245100.0,19.7096,19.7171,19.6796,19.7096,245100.0
2012-02-06 14:30:00,26.31,26.35,26.3,26.34,81800.0,19.7171,19.7471,19.7096,19.7396,81800.0
2012-02-06 14:40:00,26.35,26.35,26.28,26.32,143300.0,19.7471,19.7471,19.6946,19.7246,143300.0
2012-02-06 14:50:00,26.33,26.42,26.32,26.35,397700.0,19.7321,19.7995,19.7246,19.7471,397700.0
2012-02-06 15:00:00,26.36,26.43,26.35,26.42,235900.0,19.7546,19.807,19.7471,19.7995,235900.0
2012-02-06 15:10:00,26.42,26.49,26.42,26.49,270500.0,19.7995,19.852,19.7995,19.852,270500.0
2012-02-06 15:20:00,26.49,26.56,26.48,26.54,455000.0,19.852,19.9044,19.8445,19.8895,455000.0
2012-02-06 15:30:00,26.55,26.75,26.54,26.65,917000.0,19.897,20.0468,19.8895,19.9719,917000.0
2012-02-06 15:40:00,26.66,26.76,26.65,26.69,980000.0,19.9794,20.0543,19.9719,20.0019,980000.0
2012-02-06 15:50:00,26.69,26.73,26.68,26.71,1231100.0,20.0019,20.0318,19.9944,20.0169,1231100.0
2012-02-07 09:30:00,26.62,26.62,26.4,26.47,535600.0,19.9494,19.9494,19.7845,19.837,535600.0
2012-02-07 09:40:00,26.46,26.58,26.43,26.5,519200.0,19.8295,19.9194,19.807,19.8595,519200.0
2012-02-07 09:50:00,26.5,26.54,26.38,26.44,451900.0,19.8595,19.8895,19.7696,19.8145,451900.0
2012-02-07 10:00:00,26.44,26.45,26.31,26.44,563300.0,19.8145,19.822,19.7171,19.8145,563300.0
2012-02-07 10:10:00,26.45,26.48,26.42,26.45,483200.0,19.822,19.8445,19.7995,19.822,483200.0
2012-02-07 10:20:00,26.45,26.48,26.42,26.45,218100.0,19.822,19.8445,19.7995,19.822,218100.0
2012-02-07 10:30:00,26.44,26.49,26.42,26.43,309200.0,19.8145,19.852,19.7995,19.807,309200.0
2012-02-07 10:40:00,26.44,26.48,26.43,26.45,319000.0,19.8145,19.8445,19.807,19.822,319000.0
2012-02-07 10:50:00,26.45,26.48,26.43,26.48,534800.0,19.822,19.8445,19.807,19.8445,534800.0
2012-02-07 11:00:00,26.48,26.48,26.44,26.45,219700.0,19.8445,19.8445,19.8145,19.822,219700.0
2012-02-07 11:10:00,26.45,26.49,26.44,26.46,199700.0,19.822,19.852,19.8145,19.8295,199700.0
2012-02-07 11:20:00,26.47,26.48,26.44,26.47,172000.0,19.837,19.8445,19.8145,19.837,172000.0
2012-02-07 11:30:00,26.46,26.47,26.45,26.46,82900.0,19.8295,19.837,19.822,19.8295,82900.0
2012-02-07 11:40:00,26.46,26.48,26.44,26.44,163200.0,19.8295,19.8445,19.8145,19.8145,163200.0
2012-02-07 11:50:00,26.44,26.45,26.41,26.44,171500.0,19.8145,19.822,19.792,19.8145,171500.0
2012-02-07 12:00:00,26.44,26.46,26.42,26.42,126600.0,19.8145,19.8295,19.7995,19.7995,126600.0
2012-02-07 12:10:00,26.42,26.43,26.4,26.4,77000.0,19.7995,19.807,19.7845,19.7845,77000.0
2012-02-07 12:20:00,26.4,26.43,26.34,26.35,228200.0,19.7845,19.807,19.7396,19.7471,228200.0
2012-02-07 12:30:00,26.35,26.45,26.34,26.44,150300.0,19.7471,19.822,19.7396,19.8145,150300.0
2012-02-07 12:40:00,26.43,26.44,26.41,26.43,43100.0,19.807,19.8145,19.792,19.807,43100.0
2012-02-07 12:50:00,26.42,26.42,26.38,26.39,79500.0,19.7995,19.7995,19.7696,19.777,79500.0
2012-02-07 13:00:00,26.39,26.44,26.38,26.44,102600.0,19.777,19.8145,19.7696,19.8145,102600.0
2012-02-07 13:10:00,26.43,26.44,26.41,26.43,218400.0,19.807,19.8145,19.792,19.807,218400.0
2012-02-07 13:20:00,26.43,26.43,26.37,26.4,157800.0,19.807,19.807,19.7621,19.7845,157800.0
2012-02-07 13:30:00,26.39,26.41,26.39,26.41,34700.0,19.777,19.792,19.777,19.792,34700.0
2012-02-07 13:40:00,26.4,26.41,26.38,26.41,96100.0,19.7845,19.792,19.7696,19.792,96100.0
2012-02-07 13:50:00,26.4,26.41,26.37,26.38,100400.0,19.7845,19.792,19.7621,19.7696,100400.0
2012-02-07 14:00:00,26.39,26.42,26.38,26.41,98700.0,19.777,19.7995,19.7696,19.792,98700.0
2012-02-07 14:10:00,26.41,26.45,26.37,26.38,166700.0,19.792,19.822,19.7621,19.7696,166700.0
2012-02-07 14:20:00,26.39,26.39,26.35,26.35,146900.0,19.777,19.777,19.7471,19.7471,146900.0
2012-02-07 14:30:00,26.35,26.38,26.32,26.35,242800.0,19.7471,19.7696,19.7246,19.7471,242800.0
2012-02-07 14:40:00,26.35,26.36,26.26,26.28,170200.0,19.7471,19.7546,19.6796,19.6946,170200.0
2012-02-07 14:50:00,26.28,26.31,26.21,26.22,158700.0,19.6946,19.7171,19.6422,19.6496,158700.0
2012-02-07 15:00:00,26.22,26.3,26.22,26.3,158800.0,19.6496,19.7096,19.6496,19.7096,158800.0
2012-02-07 15:10:00,26.31,26.33,26.26,26.29,195700.0,19.7171,19.7321,19.6796,19.7021,195700.0
2012-02-07 15:20:00,26.29,26.33,26.25,26.31,242700.0,19.7021,19.7321,19.6721,19.7171,242700.0
2012-02-07 15:30:00,26.3,26.33,26.17,26.26,419300.0,19.7096,19.7321,19.6122,19.6796,419300.0
2012-02-07 15:40:00,26.26,26.31,26.15,26.22,677200.0,19.6796,19.7171,19.5972,19.6496,677200.0
2012-02-07 15:50:00,26.22,26.31,26.22,26.23,782500.0,19.6496,19.7171,19.6496,19.6571,782500.0
2012-02-08 09:30:00,26.28,26.42,26.2,26.22,891700.0,19.6946,19.7995,19.6347,19.6496,891700.0
2012-02-08 09:40:00,26.22,26.33,26.16,26.27,657200.0,19.6496,19.7321,19.6047,19.6871,657200.0
2012-02-08 09:50:00,26.27,26.27,26.17,26.18,529700.0,19.6871,19.6871,19.6122,19.6197,529700.0
2012-02-08 10:00:00,26.18,26.25,26.15,26.18,636200.0,19.6197,19.6721,19.5972,19.6197,636200.0
2012-02-08 10:10:00,26.18,26.19,26.05,26.05,710600.0,19.6197,19.6272,19.5222,19.5222,710600.0
2012-02-08 10:20:00,26.05,26.16,25.95,26.14,827200.0,19.5222,19.6047,19.4473,19.5897,827200.0
2012-02-08 10:30:00,26.14,26.18,26.0,26.04,439400.0,19.5897,19.6197,19.4848,19.5148,439400.0
2012-02-08 10:40:00,26.04,26.04,25.98,25.99,382600.0,19.5148,19.5148,19.4698,19.4773,382600.0
2012-02-08 10:50:00,26.0,26.02,25.82,25.93,695800.0,19.4848,19.4998,19.3499,19.4323,695800.0
2012-02-08 11:00:00,25.93,25.98,25.8,25.84,356000.0,19.4323,19.4698,19.3349,19.3649,356000.0
2012-02-08 11:10:00,25.84,25.86,25.67,25.69,526200.0,19.3649,19.3799,19.2375,19.2525,526200.0
2012-02-08 11:20:00,25.69,25.85,25.58,25.75,835300.0,19.2525,19.3724,19.17,19.2974,835300.0
2012-02-08 11:30:00,25.75,25.82,25.73,25.81,356400.0,19.2974,19.3499,19.2824,19.3424,356400.0
2012-02-08 11:40:00,25.81,25.82,25.74,25.79,262700.0,19.3424,19.3499,19.2899,19.3274,262700.0
2012-02-08 11:50:00,25.79,25.8,25.74,25.79,383200.0,19.3274,19.3349,19.2899,19.3274,383200.0
2012-02-08 12:00:00,25.79,25.87,25.77,25.78,216200.0,19.3274,19.3874,19.3124,19.3199,216200.0
2012-02-08 12:10:00,25.77,25.8,25.75,25.76,110000.0,19.3124,19.3349,19.2974,19.3049,110000.0
2012-02-08 12:20:00,25.76,25.8,25.76,25.78,93600.0,19.3049,19.3349,19.3049,19.3199,93600.0
2012-02-08 12:30:00,25.79,25.82,25.76,25.81,226200.0,19.3274,19.3499,19.3049,19.3424,226200.0
2012-02-08 12:40:00,25.81,25.82,25.74,25.78,230800.0,19.3424,19.3499,19.2899,19.3199,230800.0
2012-02-08 12:50:00,25.78,25.8,25.75,25.75,105200.0,19.3199,19.3349,19.2974,19.2974,105200.0
2012-02-08 13:00:00,25.76,25.77,25.74,25.75,120900.0,19.3049,19.3124,19.2899,19.2974,120900.0
2012-02-08 13:10:00,25.75,25.79,25.74,25.77,194500.0,19.2974,19.3274,19.2899,19.3124,194500.0
2012-02-08 13:20:00,25.76,25.79,25.69,25.71,272500.0,19.3049,19.3274,19.2525,19.2674,272500.0
2012-02-08 13:30:00,25.7,25.72,25.67,25.68,250700.0,19.26,19.2749,19.2375,19.245,250700.0
2012-02-08 13:40:00,25.69,25.77,25.65,25.71,310400.0,19.2525,19.3124,19.2225,19.2674,310400.0
2012-02-08 13:50:00,25.7,25.73,25.69,25.7,224700.0,19.26,19.2824,19.2525,19.26,224700.0
2012-02-08 14:00:00,25.7,25.71,25.65,25.7,252600.0,19.26,19.2674,19.2225,19.26,252600.0
2012-02-08 14:10:00,25.7,25.78,25.7,25.77,294900.0,19.26,19.3199,19.26,19.3124,294900.0
2012-02-08 14:20:00,25.77,25.82,25.77,25.81,144200.0,19.3124,19.3499,19.3124,19.3424,144200.0
2012-02-08 14:30:00,25.81,25.82,25.74,25.78,308700.0,19.3424,19.3499,19.2899,19.3199,308700.0
2012-02-08 14:40:00,25.77,25.87,25.77,25.83,328300.0,19.3124,19.3874,19.3124,19.3574,328300.0
2012-02-08 14:50:00,25.82,25.85,25.73,25.73,309200.0,19.3499,19.3724,19.2824,19.2824,309200.0
2012-02-08 15:00:00,25.73,25.76,25.67,25.76,425800.0,19.2824,19.3049,19.2375,19.3049,425800.0
2012-02-08 15:10:00,25.75,25.77,25.69,25.7,274300.0,19.2974,19.3124,19.2525,19.26,274300.0
2012-02-08 15:20:00,25.7,25.71,25.65,25.71,268600.0,19.26,19.2674,19.2225,19.2674,268600.0
2012-02-08 15:30:00,25.71,25.77,25.69,25.76,490300.0,19.2674,19.3124,19.2525,19.3049,490300.0
2012-02-08 15:40:00,25.77,25.81,25.66,25.71,566100.0,19.3124,19.3424,19.23,19.2674,566100.0
2012-02-08 15:50:00,25.72,25.75,25.68,25.75,648600.0,19.2749,19.2974,19.245,19.2974,648600.0
2012-02-09 09:30:00,25.96,26.22,25.87,25.9,587100.0,19.4548,19.6496,19.3874,19.4098,587100.0
2012-02-09 09:40:00,25.9,25.9,25.7,25.79,346900.0,19.4098,19.4098,19.26,19.3274,346900.0
2012-02-09 09:50:00,25.79,25.8,25.73,25.79,197200.0,19.3274,19.3349,19.2824,19.3274,197200.0
2012-02-09 10:00:00,25.8,25.8,25.61,25.63,211400.0,19.3349,19.3349,19.1925,19.2075,211400.0
2012-02-09 10:10:00,25.64,25.72,25.63,25.7,139100.0,19.215,19.2749,19.2075,19.26,139100.0
2012-02-09 10:20:00,25.7,25.71,25.56,25.64,266100.0,19.26,19.2674,19.155,19.215,266100.0
2012-02-09 10:30:00,25.64,25.65,25.51,25.54,242000.0,19.215,19.2225,19.1176,19.14,242000.0
2012-02-09 10:40:00,25.54,25.64,25.53,25.61,171200.0,19.14,19.215,19.1325,19.1925,171200.0
2012-02-09 10:50:00,25.61,25.68,25.57,25.62,147500.0,19.1925,19.245,19.1625,19.2,147500.0
2012-02-09 11:00:00,25.63,25.66,25.57,25.62,142800.0,19.2075,19.23,19.1625,19.2,142800.0
2012-02-09 11:10:00,25.62,25.64,25.53,25.53,197400.0,19.2,19.215,19.1325,19.1325,197400.0
2012-02-09 11:20:00,25.53,25.58,25.5,25.55,154900.0,19.1325,19.17,19.1101,19.1475,154900.0
2012-02-09 11:30:00,25.54,25.61,25.52,25.53,135000.0,19.14,19.1925,19.1251,19.1325,135000.0
2012-02-09 11:40:00,25.53,25.62,25.53,25.62,117100.0,19.1325,19.2,19.1325,19.2,117100.0
2012-02-09 11:50:00,25.62,25.7,25.61,25.69,110800.0,19.2,19.26,19.1925,19.2525,110800.0
2012-02-09 12:00:00,25.69,25.74,25.69,25.69,93900.0,19.2525,19.2899,19.2525,19.2525,93900.0
2012-02-09 12:10:00,25.69,25.7,25.6,25.64,99500.0,19.2525,19.26,19.185,19.215,99500.0
2012-02-09 12:20:00,25.63,25.64,25.57,25.57,72900.0,19.2075,19.215,19.1625,19.1625,72900.0
2012-02-09 12:30:00,25.57,25.59,25.51,25.52,312600.0,19.1625,19.1775,19.1176,19.1251,312600.0
2012-02-09 12:40:00,25.52,25.62,25.52,25.61,84100.0,19.1251,19.2,19.1251,19.1925,84100.0
2012-02-09 12:50:00,25.61,25.65,25.58,25.59,109400.0,19.1925,19.2225,19.17,19.1775,109400.0
2012-02-09 13:00:00,25.59,25.65,25.54,25.55,107200.0,19.1775,19.2225,19.14,19.1475,107200.0
2012-02-09 13:10:00,25.55,25.63,25.55,25.62,119600.0,19.1475,19.2075,19.1475,19.2,119600.0
2012-02-09 13:20:00,25.63,25.67,25.6,25.62,133000.0,19.2075,19.2375,19.185,19.2,133000.0
2012-02-09 13:30:00,25.62,25.65,25.59,25.64,286600.0,19.2,19.2225,19.1775,19.215,286600.0
2012-02-09 13:40:00,25.64,25.66,25.59,25.65,123700.0,19.215,19.23,19.1775,19.2225,123700.0
2012-02-09 13:50:00,25.65,25.69,25.64,25.67,105300.0,19.2225,19.2525,19.215,19.2375,105300.0
2012-02-09 14:00:00,25.67,25.74,25.65,25.7,151500.0,19.2375,19.2899,19.2225,19.26,151500.0
2012-02-09 14:10:00,25.7,25.75,25.7,25.7,74800.0,19.26,19.2974,19.26,19.26,74800.0
2012-02-09 14:20:00,25.7,25.79,25.63,25.73,236700.0,19.26,19.3274,19.2075,19.2824,236700.0
2012-02-09 14:30:00,25.72,25.73,25.7,25.7,39800.0,19.2749,19.2824,19.26,19.26,39800.0
2012-02-09 14:40:00,25.71,25.71,25.68,25.7,119500.0,19.2674,19.2674,19.245,19.26,119500.0
2012-02-09 14:50:00,25.7,25.75,25.68,25.73,99300.0,19.26,19.2974,19.245,19.2824,99300.0
2012-02-09 15:00:00,25.73,25.73,25.68,25.69,183600.0,19.2824,19.2824,19.245,19.2525,183600.0
2012-02-09 15:10:00,25.7,25.74,25.67,25.71,201700.0,19.26,19.2899,19.2375,19.2674,201700.0
2012-02-09 15:20:00,25.7,25.73,25.68,25.72,155100.0,19.26,19.2824,19.245,19.2749,155100.0
2012-02-09 15:30:00,25.73,25.73,25.69,25.7,87800.0,19.2824,19.2824,19.2525,19.26,87800.0
2012-02-09 15:40:00,25.7,25.73,25.67,25.71,408900.0,19.26,19.2824,19.2375,19.2674,408900.0
2012-02-09 15:50:00,25.72,25.74,25.7,25.74,515800.0,19.2749,19.2899,19.26,19.2899,515800.0
2012-02-10 09:30:00,25.45,25.49,25.3,25.44,411400.0,19.0726,19.1026,18.9602,19.0651,411400.0
2012-02-10 09:40:00,25.45,25.46,25.38,25.45,240700.0,19.0726,19.0801,19.0201,19.0726,240700.0
2012-02-10 09:50:00,25.45,25.52,25.4,25.46,243300.0,19.0726,19.1251,19.0351,19.0801,243300.0
2012-02-10 10:00:00,25.43,25.44,25.34,25.35,281500.0,19.0576,19.0651,18.9902,18.9977,281500.0
2012-02-10 10:10:00,25.35,25.42,25.33,25.4,284400.0,18.9977,19.0501,18.9827,19.0351,284400.0
2012-02-10 10:20:00,25.41,25.47,25.39,25.44,157700.0,19.0426,19.0876,19.0276,19.0651,157700.0
2012-02-10 10:30:00,25.43,25.47,25.42,25.45,116300.0,19.0576,19.0876,19.0501,19.0726,116300.0
2012-02-10 10:40:00,25.45,25.5,25.45,25.47,98400.0,19.0726,19.1101,19.0726,19.0876,98400.0
2012-02-10 10:50:00,25.46,25.49,25.46,25.49,57000.0,19.0801,19.1026,19.0801,19.1026,57000.0
2012-02-10 11:00:00,25.49,25.5,25.45,25.46,89100.0,19.1026,19.1101,19.0726,19.0801,89100.0
2012-02-10 11:10:00,25.46,25.48,25.44,25.48,142400.0,19.0801,19.0951,19.0651,19.0951,142400.0
2012-02-10 11:20:00,25.47,25.48,25.44,25.45,52100.0,19.0876,19.0951,19.0651,19.0726,52100.0
2012-02-10 11:30:00,25.45,25.49,25.43,25.47,83400.0,19.0726,19.1026,19.0576,19.0876,83400.0
2012-02-10 11:40:00,25.47,25.48,25.46,25.47,31600.0,19.0876,19.0951,19.0801,19.0876,31600.0
2012-02-10 11:50:00,25.47,25.49,25.46,25.48,44100.0,19.0876,19.1026,19.0801,19.0951,44100.0
2012-02-10 12:00:00,25.48,25.5,25.46,25.46,111400.0,19.0951,19.1101,19.0801,19.0801,111400.0
2012-02-10 12:10:00,25.46,25.46,25.44,25.45,93200.0,19.0801,19.0801,19.0651,19.0726,93200.0
2012-02-10 12:20:00,25.45,25.49,25.45,25.48,45200.0,19.0726,19.1026,19.0726,19.0951,45200.0
2012-02-10 12:30:00,25.48,25.5,25.46,25.46,91400.0,19.0951,19.1101,19.0801,19.0801,91400.0
2012-02-10 12:40:00,25.46,25.47,25.45,25.46,87800.0,19.0801,19.0876,19.0726,19.0801,87800.0
2012-02-10 12:50:00,25.45,25.47,25.38,25.4,171500.0,19.0726,19.0876,19.0201,19.0351,171500.0
2012-02-10 13:00:00,25.41,25.41,25.38,25.39,122800.0,19.0426,19.0426,19.0201,19.0276,122800.0
2012-02-10 13:10:00,25.39,25.41,25.33,25.34,188300.0,19.0276,19.0426,18.9827,18.9902,188300.0
2012-02-10 13:20:00,25.34,25.37,25.31,25.37,129200.0,18.9902,19.0126,18.9677,19.0126,129200.0
2012-02-10 13:30:00,25.37,25.37,25.25,25.34,541200.0,19.0126,19.0126,18.9227,18.9902,541200.0
2012-02-10 13:40:00,25.34,25.38,25.33,25.35,75500.0,18.9902,19.0201,18.9827,18.9977,75500.0
2012-02-10 13:50:00,25.35,25.44,25.34,25.35,88800.0,18.9977,19.0651,18.9902,18.9977,88800.0
2012-02-10 14:00:00,25.35,25.4,25.33,25.37,126600.0,18.9977,19.0351,18.9827,19.0126,126600.0
2012-02-10 14:10:00,25.38,25.39,25.33,25.37,114000.0,19.0201,19.0276,18.9827,19.0126,114000.0
2012-02-10 14:20:00,25.37,25.4,25.34,25.35,105700.0,19.0126,19.0351,18.9902,18.9977,105700.0
2012-02-10 14:30:00,25.35,25.4,25.35,25.39,151100.0,18.9977,19.0351,18.9977,19.0276,151100.0
2012-02-10 14:40:00,25.39,25.45,25.38,25.44,194200.0,19.0276,19.0726,19.0201,19.0651,194200.0
2012-02-10 14:50:00,25.43,25.45,25.43,25.43,158100.0,19.0576,19.0726,19.0576,19.0576,158100.0
2012-02-10 15:00:00,25.43,25.45,25.4,25.45,285500.0,19.0576,19.0726,19.0351,19.0726,285500.0
2012-02-10 15:10:00,25.45,25.47,25.42,25.43,222900.0,19.0726,19.0876,19.0501,19.0576,222900.0
2012-02-10 15:20:00,25.43,25.46,25.4,25.43,408700.0,19.0576,19.0801,19.0351,19.0576,408700.0
2012-02-10 15:30:00,25.43,25.48,25.41,25.45,578700.0,19.0576,19.0951,19.0426,19.0726,578700.0
2012-02-10 15:40:00,25.46,25.46,25.4,25.44,509700.0,19.0801,19.0801,19.0351,19.0651,509700.0
2012-02-10 15:50:00,25.44,25.49,25.41,25.49,865400.0,19.0651,19.1026,19.0426,19.1026,865400.0
2012-02-13 09:30:00,26.0,26.0,25.74,25.8,591000.0,19.4848,19.4848,19.2899,19.3349,591000.0
2012-02-13 09:40:00,25.8,25.94,25.79,25.84,388400.0,19.3349,19.4398,19.3274,19.3649,388400.0
2012-02-13 09:50:00,25.84,25.84,25.75,25.8,251400.0,19.3649,19.3649,19.2974,19.3349,251400.0
2012-02-13 10:00:00,25.8,25.8,25.74,25.76,173800.0,19.3349,19.3349,19.2899,19.3049,173800.0
2012-02-13 10:10:00,25.76,25.77,25.59,25.7,254100.0,19.3049,19.3124,19.1775,19.26,254100.0
2012-02-13 10:20:00,25.69,25.74,25.63,25.66,171500.0,19.2525,19.2899,19.2075,19.23,171500.0
2012-02-13 10:30:00,25.67,25.69,25.56,25.6,184700.0,19.2375,19.2525,19.155,19.185,184700.0
2012-02-13 10:40:00,25.59,25.63,25.56,25.59,111300.0,19.1775,19.2075,19.155,19.1775,111300.0
2012-02-13 10:50:00,25.6,25.6,25.55,25.59,123200.0,19.185,19.185,19.1475,19.1775,123200.0
2012-02-13 11:00:00,25.59,25.64,25.58,25.61,114400.0,19.1775,19.215,19.17,19.1925,114400.0
2012-02-13 11:10:00,25.61,25.61,25.54,25.56,136300.0,19.1925,19.1925,19.14,19.155,136300.0
2012-02-13 11:20:00,25.56,25.58,25.51,25.53,129200.0,19.155,19.17,19.1176,19.1325,129200.0
2012-02-13 11:30:00,25.53,25.55,25.51,25.54,155100.0,19.1325,19.1475,19.1176,19.14,155100.0
2012-02-13 11:40:00,25.53,25.54,25.5,25.54,169800.0,19.1325,19.14,19.1101,19.14,169800.0
2012-02-13 11:50:00,25.54,25.6,25.53,25.58,192500.0,19.14,19.185,19.1325,19.17,192500.0
2012-02-13 12:00:00,25.58,25.58,25.52,25.52,120300.0,19.17,19.17,19.1251,19.1251,120300.0
2012-02-13 12:10:00,25.52,25.56,25.5,25.5,132900.0,19.1251,19.155,19.1101,19.1101,132900.0
2012-02-13 12:20:00,25.5,25.52,25.48,25.49,134100.0,19.1101,19.1251,19.0951,19.1026,134100.0
2012-02-13 12:30:00,25.5,25.51,25.38,25.38,293600.0,19.1101,19.1176,19.0201,19.0201,293600.0
2012-02-13 12:40:00,25.38,25.4,25.35,25.36,169200.0,19.0201,19.0351,18.9977,19.0051,169200.0
2012-02-13 12:50:00,25.36,25.38,25.35,25.36,142700.0,19.0051,19.0201,18.9977,19.0051,142700.0
2012-02-13 13:00:00,25.37,25.39,25.33,25.33,89500.0,19.0126,19.0276,18.9827,18.9827,89500.0
2012-02-13 13:10:00,25.33,25.41,25.33,25.36,175200.0,18.9827,19.0426,18.9827,19.0051,175200.0
2012-02-13 13:20:00,25.36,25.36,25.29,25.31,421600.0,19.0051,19.0051,18.9527,18.9677,421600.0
2012-02-13 13:30:00,25.3,25.34,25.3,25.31,137300.0,18.9602,18.9902,18.9602,18.9677,137300.0
2012-02-13 13:40:00,25.31,25.31,25.27,25.27,98700.0,18.9677,18.9677,18.9377,18.9377,98700.0
2012-02-13 13:50:00,25.27,25.31,25.25,25.26,211900.0,18.9377,18.9677,18.9227,18.9302,211900.0
2012-02-13 14:00:00,25.26,25.26,25.22,25.22,190200.0,18.9302,18.9302,18.9002,18.9002,190200.0
2012-02-13 14:10:00,25.23,25.26,25.21,25.26,240500.0,18.9077,18.9302,18.8927,18.9302,240500.0
2012-02-13 14:20:00,25.25,25.29,25.25,25.29,297400.0,18.9227,18.9527,18.9227,18.9527,297400.0
2012-02-13 14:30:00,25.29,25.42,25.28,25.36,483900.0,18.9527,19.0501,18.9452,19.0051,483900.0
2012-02-13 14:40:00,25.36,25.4,25.33,25.39,257900.0,19.0051,19.0351,18.9827,19.0276,257900.0
2012-02-13 14:50:00,25.39,25.4,25.37,25.39,219400.0,19.0276,19.0351,19.0126,19.0276,219400.0
2012-02-13 15:00:00,25.39,25.4,25.37,25.39,200700.0,19.0276,19.0351,19.0126,19.0276,200700.0
2012-02-13 15:10:00,25.39,25.44,25.37,25.38,283800.0,19.0276,19.0651,19.0126,19.0201,283800.0
2012-02-13 15:20:00,25.38,25.38,25.33,25.38,271800.0,19.0201,19.0201,18.9827,19.0201,271800.0
2012-02-13 15:30:00,25.38,25.38,25.35,25.36,268100.0,19.0201,19.0201,18.9977,19.0051,268100.0
2012-02-13 15:40:00,25.35,25.37,25.34,25.36,462000.0,18.9977,19.0126,18.9902,19.0051,462000.0
2012-02-13 15:50:00,25.35,25.36,25.3,25.33,1055100.0,18.9977,19.0051,18.9602,18.9827,1055100.0
2012-02-14 09:30:00,25.21,25.31,25.08,25.17,392200.0,18.8927,18.9677,18.7953,18.8628,392200.0
2012-02-14 09:40:00,25.18,25.2,25.13,25.16,170700.0,18.8703,18.8852,18.8328,18.8553,170700.0
2012-02-14 09:50:00,25.17,25.18,25.0,25.02,299400.0,18.8628,18.8703,18.7354,18.7503,299400.0
2012-02-14 10:00:00,25.02,25.09,25.01,25.03,145700.0,18.7503,18.8028,18.7429,18.7578,145700.0
2012-02-14 10:10:00,25.03,25.14,25.01,25.09,176300.0,18.7578,18.8403,18.7429,18.8028,176300.0
2012-02-14 10:20:00,25.1,25.37,25.1,25.37,266400.0,18.8103,19.0126,18.8103,19.0126,266400.0
2012-02-14 10:30:00,25.36,25.43,25.3,25.31,239500.0,19.0051,19.0576,18.9602,18.9677,239500.0
2012-02-14 10:40:00,25.3,25.36,25.28,25.3,74800.0,18.9602,19.0051,18.9452,18.9602,74800.0
2012-02-14 10:50:00,25.3,25.3,25.2,25.24,104500.0,18.9602,18.9602,18.8852,18.9152,104500.0
2012-02-14 11:00:00,25.24,25.39,25.24,25.36,201200.0,18.9152,19.0276,18.9152,19.0051,201200.0
2012-02-14 11:10:00,25.35,25.39,25.29,25.35,119400.0,18.9977,19.0276,18.9527,18.9977,119400.0
2012-02-14 11:20:00,25.35,25.39,25.33,25.36,112000.0,18.9977,19.0276,18.9827,19.0051,112000.0
2012-02-14 11:30:00,25.37,25.39,25.3,25.35,107300.0,19.0126,19.0276,18.9602,18.9977,107300.0
2012-02-14 11:40:00,25.35,25.38,25.32,25.35,51600.0,18.9977,19.0201,18.9752,18.9977,51600.0
2012-02-14 11:50:00,25.35,25.38,25.32,25.33,49700.0,18.9977,19.0201,18.9752,18.9827,49700.0
2012-02-14 12:00:00,25.32,25.39,25.32,25.37,54600.0,18.9752,19.0276,18.9752,19.0126,54600.0
2012-02-14 12:10:00,25.37,25.37,25.32,25.34,171800.0,19.0126,19.0126,18.9752,18.9902,171800.0
2012-02-14 12:20:00,25.33,25.37,25.32,25.33,80000.0,18.9827,19.0126,18.9752,18.9827,80000.0
2012-02-14 12:30:00,25.32,25.37,25.32,25.33,121600.0,18.9752,19.0126,18.9752,18.9827,121600.0
2012-02-14 12:40:00,25.33,25.37,25.32,25.35,69700.0,18.9827,19.0126,18.9752,18.9977,69700.0
2012-02-14 12:50:00,25.34,25.34,25.25,25.27,93600.0,18.9902,18.9902,18.9227,18.9377,93600.0
2012-02-14 13:00:00,25.28,25.32,25.25,25.28,110500.0,18.9452,18.9752,18.9227,18.9452,110500.0
2012-02-14 13:10:00,25.29,25.32,25.22,25.23,130300.0,18.9527,18.9752,18.9002,18.9077,130300.0
2012-02-14 13:20:00,25.22,25.32,25.22,25.28,84200.0,18.9002,18.9752,18.9002,18.9452,84200.0
2012-02-14 13:30:00,25.29,25.34,25.26,25.32,103400.0,18.9527,18.9902,18.9302,18.9752,103400.0
2012-02-14 13:40:00,25.32,25.33,25.28,25.29,66300.0,18.9752,18.9827,18.9452,18.9527,66300.0
2012-02-14 13:50:00,25.29,25.33,25.25,25.32,124100.0,18.9527,18.9827,18.9227,18.9752,124100.0
2012-02-14 14:00:00,25.32,25.34,25.29,25.3,49700.0,18.9752,18.9902,18.9527,18.9602,49700.0
2012-02-14 14:10:00,25.3,25.33,25.28,25.29,112700.0,18.9602,18.9827,18.9452,18.9527,112700.0
2012-02-14 14:20:00,25.29,25.3,25.23,25.23,118800.0,18.9527,18.9602,18.9077,18.9077,118800.0
2012-02-14 14:30:00,25.23,25.26,25.22,25.24,120800.0,18.9077,18.9302,18.9002,18.9152,120800.0
2012-02-14 14:40:00,25.24,25.25,25.14,25.18,103700.0,18.9152,18.9227,18.8403,18.8703,103700.0
2012-02-14 14:50:00,25.17,25.26,25.17,25.24,115800.0,18.8628,18.9302,18.8628,18.9152,115800.0
2012-02-14 15:00:00,25.23,25.25,25.22,25.22,91100.0,18.9077,18.9227,18.9002,18.9002,91100.0
2012-02-14 15:10:00,25.23,25.25,25.15,25.15,124000.0,18.9077,18.9227,18.8478,18.8478,124000.0
2012-02-14 15:20:00,25.15,25.16,25.05,25.07,264700.0,18.8478,18.8553,18.7728,18.7878,264700.0
2012-02-14 15:30:00,25.05,25.18,25.04,25.18,266800.0,18.7728,18.8703,18.7653,18.8703,266800.0
2012-02-14 15:40:00,25.18,25.45,25.18,25.35,612400.0,18.8703,19.0726,18.8703,18.9977,612400.0
2012-02-14 15:50:00,25.36,25.41,25.35,25.39,780700.0,19.0051,19.0426,18.9977,19.0276,780700.0
2012-02-15 09:30:00,25.73,25.75,25.36,25.4,825500.0,19.2824,19.2974,19.0051,19.0351,825500.0
2012-02-15 09:40:00,25.39,25.39,25.13,25.15,488800.0,19.0276,19.0276,18.8328,18.8478,488800.0
2012-02-15 09:50:00,25.14,25.22,25.01,25.16,731800.0,18.8403,18.9002,18.7429,18.8553,731800.0
2012-02-15 10:00:00,25.16,25.32,25.13,25.27,356500.0,18.8553,18.9752,18.8328,18.9377,356500.0
2012-02-15 10:10:00,25.28,25.33,25.25,25.3,233400.0,18.9452,18.9827,18.9227,18.9602,233400.0
2012-02-15 10:20:00,25.31,25.34,25.26,25.33,196900.0,18.9677,18.9902,18.9302,18.9827,196900.0
2012-02-15 10:30:00,25.33,25.36,25.25,25.3,178800.0,18.9827,19.0051,18.9227,18.9602,178800.0
2012-02-15 10:40:00,25.3,25.4,25.29,25.37,208000.0,18.9602,19.0351,18.9527,19.0126,208000.0
2012-02-15 10:50:00,25.37,25.38,25.24,25.27,169600.0,19.0126,19.0201,18.9152,18.9377,169600.0
2012-02-15 11:00:00,25.27,25.3,25.25,25.29,95800.0,18.9377,18.9602,18.9227,18.9527,95800.0
2012-02-15 11:10:00,25.29,25.32,25.29,25.31,107700.0,18.9527,18.9752,18.9527,18.9677,107700.0
2012-02-15 11:20:00,25.32,25.32,25.31,25.32,128800.0,18.9752,18.9752,18.9677,18.9752,128800.0
2012-02-15 11:30:00,25.32,25.4,25.31,25.39,429100.0,18.9752,19.0351,18.9677,19.0276,429100.0
2012-02-15 11:40:00,25.39,25.47,25.38,25.45,391500.0,19.0276,19.0876,19.0201,19.0726,391500.0
2012-02-15 11:50:00,25.45,25.48,25.44,25.45,180700.0,19.0726,19.0951,19.0651,19.0726,180700.0
2012-02-15 12:00:00,25.45,25.48,25.45,25.46,69500.0,19.0726,19.0951,19.0726,19.0801,69500.0
2012-02-15 12:10:00,25.46,25.47,25.44,25.45,165600.0,19.0801,19.0876,19.0651,19.0726,165600.0
2012-02-15 12:20:00,25.45,25.47,25.45,25.46,44000.0,19.0726,19.0876,19.0726,19.0801,44000.0
2012-02-15 12:30:00,25.45,25.48,25.45,25.46,83900.0,19.0726,19.0951,19.0726,19.0801,83900.0
2012-02-15 12:40:00,25.46,25.47,25.31,25.31,263500.0,19.0801,19.0876,18.9677,18.9677,263500.0
2012-02-15 12:50:00,25.32,25.36,25.26,25.32,212700.0,18.9752,19.0051,18.9302,18.9752,212700.0
2012-02-15 13:00:00,25.31,25.31,25.21,25.25,228600.0,18.9677,18.9677,18.8927,18.9227,228600.0
2012-02-15 13:10:00,25.26,25.32,25.18,25.3,250000.0,18.9302,18.9752,18.8703,18.9602,250000.0
2012-02-15 13:20:00,25.3,25.31,25.25,25.29,140300.0,18.9602,18.9677,18.9227,18.9527,140300.0
2012-02-15 13:30:00,25.28,25.33,25.25,25.27,133100.0,18.9452,18.9827,18.9227,18.9377,133100.0
2012-02-15 13:40:00,25.27,25.29,25.22,25.26,141100.0,18.9377,18.9527,18.9002,18.9302,141100.0
2012-02-15 13:50:00,25.26,25.31,25.25,25.27,170400.0,18.9302,18.9677,18.9227,18.9377,170400.0
2012-02-15 14:00:00,25.28,25.36,25.24,25.31,167900.0,18.9452,19.0051,18.9152,18.9677,167900.0
2012-02-15 14:10:00,25.3,25.34,25.24,25.26,259900.0,18.9602,18.9902,18.9152,18.9302,259900.0
2012-02-15 14:20:00,25.26,25.41,25.25,25.4,198900.0,18.9302,19.0426,18.9227,19.0351,198900.0
2012-02-15 14:30:00,25.4,25.41,25.3,25.3,122200.0,19.0351,19.0426,18.9602,18.9602,122200.0
2012-02-15 14:40:00,25.3,25.37,25.29,25.32,117000.0,18.9602,19.0126,18.9527,18.9752,117000.0
2012-02-15 14:50:00,25.32,25.38,25.24,25.25,199300.0,18.9752,19.0201,18.9152,18.9227,199300.0
2012-02-15 15:00:00,25.26,25.28,25.19,25.21,186800.0,18.9302,18.9452,18.8777,18.8927,186800.0
2012-02-15 15:10:00,25.22,25.25,25.18,25.21,165500.0,18.9002,18.9227,18.8703,18.8927,165500.0
2012-02-15 15:20:00,25.22,25.26,25.16,25.2,336700.0,18.9002,18.9302,18.8553,18.8852,336700.0
2012-02-15 15:30:00,25.21,25.24,25.18,25.2,334800.0,18.8927,18.9152,18.8703,18.8852,334800.0
2012-02-15 15:40:00,25.2,25.2,24.95,24.96,1279300.0,18.8852,18.8852,18.6979,18.7054,1279300.0
2012-02-15 15:50:00,24.97,25.03,24.9,24.93,1751000.0,18.7129,18.7578,18.6604,18.6829,1751000.0
2012-02-16 09:30:00,25.34,26.18,25.27,25.99,2707300.0,18.9902,19.6197,18.9377,19.4773,2707300.0
2012-02-16 09:40:00,25.99,26.28,25.95,26.03,1941500.0,19.4773,19.6946,19.4473,19.5073,1941500.0
2012-02-16 09:50:00,26.04,26.05,25.75,25.89,1318000.0,19.5148,19.5222,19.2974,19.4023,1318000.0
2012-02-16 10:00:00,25.89,25.96,25.87,25.95,615000.0,19.4023,19.4548,19.3874,19.4473,615000.0
2012-02-16 10:10:00,25.94,26.0,25.92,25.93,594000.0,19.4398,19.4848,19.4248,19.4323,594000.0
2012-02-16 10:20:00,25.93,26.06,25.92,25.96,698100.0,19.4323,19.5297,19.4248,19.4548,698100.0
2012-02-16 10:30:00,25.97,26.04,25.93,25.96,649500.0,19.4623,19.5148,19.4323,19.4548,649500.0
2012-02-16 10:40:00,25.96,26.03,25.91,25.93,348500.0,19.4548,19.5073,19.4173,19.4323,348500.0
2012-02-16 10:50:00,25.94,26.23,25.94,26.23,988000.0,19.4398,19.6571,19.4398,19.6571,988000.0
2012-02-16 11:00:00,26.22,26.49,26.22,26.26,1680800.0,19.6496,19.852,19.6496,19.6796,1680800.0
2012-02-16 11:10:00,26.25,26.34,26.2,26.3,644700.0,19.6721,19.7396,19.6347,19.7096,644700.0
2012-02-16 11:20:00,26.3,26.42,26.25,26.38,842500.0,19.7096,19.7995,19.6721,19.7696,842500.0
2012-02-16 11:30:00,26.39,26.44,26.3,26.43,879000.0,19.777,19.8145,19.7096,19.807,879000.0
2012-02-16 11:40:00,26.43,26.48,26.39,26.43,689600.0,19.807,19.8445,19.777,19.807,689600.0
2012-02-16 11:50:00,26.43,26.67,26.42,26.6,1094400.0,19.807,19.9869,19.7995,19.9344,1094400.0
2012-02-16 12:00:00,26.6,26.67,26.49,26.55,705800.0,19.9344,19.9869,19.852,19.897,705800.0
2012-02-16 12:10:00,26.54,26.67,26.54,26.61,787500.0,19.8895,19.9869,19.8895,19.9419,787500.0
2012-02-16 12:20:00,26.6,26.63,26.51,26.52,669000.0,19.9344,19.9569,19.867,19.8745,669000.0
2012-02-16 12:30:00,26.52,26.59,26.46,26.57,532000.0,19.8745,19.9269,19.8295,19.9119,532000.0
2012-02-16 12:40:00,26.57,26.59,26.51,26.56,721100.0,19.9119,19.9269,19.867,19.9044,721100.0
2012-02-16 12:50:00,26.56,26.57,26.51,26.53,565300.0,19.9044,19.9119,19.867,19.882,565300.0
2012-02-16 13:00:00,26.53,26.69,26.53,26.67,832500.0,19.882,20.0019,19.882,19.9869,832500.0
2012-02-16 13:10:00,26.67,26.81,26.65,26.68,603100.0,19.9869,20.0918,19.9719,19.9944,603100.0
2012-02-16 13:20:00,26.68,26.8,26.67,26.8,811500.0,19.9944,20.0843,19.9869,20.0843,811500.0
2012-02-16 13:30:00,26.79,27.11,26.78,27.11,1311100.0,20.0768,20.3166,20.0693,20.3166,1311100.0
2012-02-16 13:40:00,27.1,27.14,26.92,26.94,891500.0,20.3091,20.3391,20.1742,20.1892,891500.0
2012-02-16 13:50:00,26.93,26.95,26.84,26.9,589100.0,20.1817,20.1967,20.1143,20.1592,589100.0
2012-02-16 14:00:00,26.9,26.95,26.84,26.92,306800.0,20.1592,20.1967,20.1143,20.1742,306800.0
2012-02-16 14:10:00,26.91,26.98,26.87,26.91,313200.0,20.1667,20.2192,20.1368,20.1667,313200.0
2012-02-16 14:20:00,26.91,27.1,26.9,26.96,589000.0,20.1667,20.3091,20.1592,20.2042,589000.0
2012-02-16 14:30:00,26.96,27.13,26.95,27.11,614800.0,20.2042,20.3316,20.1967,20.3166,614800.0
2012-02-16 14:40:00,27.11,27.14,27.08,27.09,517300.0,20.3166,20.3391,20.2941,20.3016,517300.0
2012-02-16 14:50:00,27.09,27.1,27.0,27.02,281000.0,20.3016,20.3091,20.2342,20.2492,281000.0
2012-02-16 15:00:00,27.02,27.11,26.97,27.05,384600.0,20.2492,20.3166,20.2117,20.2717,384600.0
2012-02-16 15:10:00,27.05,27.1,26.96,27.01,386300.0,20.2717,20.3091,20.2042,20.2417,386300.0
2012-02-16 15:20:00,27.01,27.21,26.97,27.14,767100.0,20.2417,20.3916,20.2117,20.3391,767100.0
2012-02-16 15:30:00,27.14,27.2,27.03,27.05,874500.0,20.3391,20.3841,20.2567,20.2717,874500.0
2012-02-16 15:40:00,27.05,27.09,27.01,27.03,995400.0,20.2717,20.3016,20.2417,20.2567,995400.0
2012-02-16 15:50:00,27.03,27.26,27.03,27.22,2146400.0,20.2567,20.429,20.2567,20.3991,2146400.0
2012-02-17 09:30:00,27.14,27.4,27.01,27.32,1754100.0,20.3391,20.534,20.2417,20.474,1754100.0
2012-02-17 09:40:00,27.33,27.47,27.19,27.2,1265800.0,20.4815,20.5864,20.3766,20.3841,1265800.0
2012-02-17 09:50:00,27.19,27.37,27.16,27.29,803300.0,20.3766,20.5115,20.3541,20.4515,803300.0
2012-02-17 10:00:00,27.29,27.47,27.28,27.44,889900.0,20.4515,20.5864,20.444,20.5639,889900.0
2012-02-17 10:10:00,27.44,27.44,27.35,27.39,749200.0,20.5639,20.5639,20.4965,20.5265,749200.0
2012-02-17 10:20:00,27.39,27.6,27.38,27.55,1162200.0,20.5265,20.6838,20.519,20.6464,1162200.0
2012-02-17 10:30:00,27.54,27.68,27.4,27.47,935200.0,20.6389,20.7438,20.534,20.5864,935200.0
2012-02-17 10:40:00,27.47,27.52,27.44,27.5,356700.0,20.5864,20.6239,20.5639,20.6089,356700.0
2012-02-17 10:50:00,27.51,27.59,27.49,27.53,602600.0,20.6164,20.6763,20.6014,20.6314,602600.0
2012-02-17 11:00:00,27.53,27.6,27.43,27.49,446500.0,20.6314,20.6838,20.5564,20.6014,446500.0
2012-02-17 11:10:00,27.48,27.52,27.44,27.49,448200.0,20.5939,20.6239,20.5639,20.6014,448200.0
2012-02-17 11:20:00,27.49,27.51,27.41,27.47,374300.0,20.6014,20.6164,20.5414,20.5864,374300.0
2012-02-17 11:30:00,27.46,27.47,27.42,27.43,186300.0,20.5789,20.5864,20.5489,20.5564,186300.0
2012-02-17 11:40:00,27.42,27.48,27.42,27.45,130100.0,20.5489,20.5939,20.5489,20.5714,130100.0
2012-02-17 11:50:00,27.45,27.48,27.43,27.46,220300.0,20.5714,20.5939,20.5564,20.5789,220300.0
2012-02-17 12:00:00,27.46,27.47,27.4,27.41,211800.0,20.5789,20.5864,20.534,20.5414,211800.0
2012-02-17 12:10:00,27.41,27.42,27.3,27.36,221000.0,20.5414,20.5489,20.459,20.504,221000.0
2012-02-17 12:20:00,27.35,27.41,27.32,27.35,216000.0,20.4965,20.5414,20.474,20.4965,216000.0
2012-02-17 12:30:00,27.35,27.37,27.22,27.26,254400.0,20.4965,20.5115,20.3991,20.429,254400.0
2012-02-17 12:40:00,27.26,27.3,27.25,27.26,193100.0,20.429,20.459,20.4215,20.429,193100.0
2012-02-17 12:50:00,27.26,27.27,27.2,27.21,241300.0,20.429,20.4365,20.3841,20.3916,241300.0
2012-02-17 13:00:00,27.21,27.21,27.07,27.18,398800.0,20.3916,20.3916,20.2866,20.3691,398800.0
2012-02-17 13:10:00,27.17,27.25,27.15,27.2,333300.0,20.3616,20.4215,20.3466,20.3841,333300.0
2012-02-17 13:20:00,27.2,27.28,27.2,27.27,169800.0,20.3841,20.444,20.3841,20.4365,169800.0
2012-02-17 13:30:00,27.27,27.36,27.25,27.35,222700.0,20.4365,20.504,20.4215,20.4965,222700.0
2012-02-17 13:40:00,27.36,27.39,27.3,27.37,228000.0,20.504,20.5265,20.459,20.5115,228000.0
2012-02-17 13:50:00,27.37,27.39,27.27,27.32,136800.0,20.5115,20.5265,20.4365,20.474,136800.0
2012-02-17 14:00:00,27.32,27.39,27.32,27.37,203400.0,20.474,20.5265,20.474,20.5115,203400.0
2012-02-17 14:10:00,27.37,27.38,27.34,27.38,249600.0,20.5115,20.519,20.489,20.519,249600.0
2012-02-17 14:20:00,27.38,27.38,27.36,27.38,143200.0,20.519,20.519,20.504,20.519,143200.0
2012-02-17 14:30:00,27.38,27.43,27.37,27.4,126300.0,20.519,20.5564,20.5115,20.534,126300.0
2012-02-17 14:40:00,27.4,27.46,27.39,27.43,257300.0,20.534,20.5789,20.5265,20.5564,257300.0
2012-02-17 14:50:00,27.44,27.47,27.36,27.37,222800.0,20.5639,20.5864,20.504,20.5115,222800.0
2012-02-17 15:00:00,27.36,27.41,27.35,27.39,126900.0,20.504,20.5414,20.4965,20.5265,126900.0
2012-02-17 15:10:00,27.4,27.42,27.37,27.38,213900.0,20.534,20.5489,20.5115,20.519,213900.0
2012-02-17 15:20:00,27.38,27.41,27.36,27.36,242300.0,20.519,20.5414,20.504,20.504,242300.0
2012-02-17 15:30:00,27.37,27.37,27.3,27.36,342700.0,20.5115,20.5115,20.459,20.504,342700.0
2012-02-17 15:40:00,27.36,27.37,27.31,27.35,312300.0,20.504,20.5115,20.4665,20.4965,312300.0
2012-02-17 15:50:00,27.35,27.42,27.33,27.35,1073400.0,20.4965,20.5489,20.4815,20.4965,1073400.0
2012-02-21 09:30:00,27.22,27.5,27.2,27.46,548000.0,20.3991,20.6089,20.3841,20.5789,548000.0
2012-02-21 09:40:00,27.45,27.5,27.25,27.28,425700.0,20.5714,20.6089,20.4215,20.444,425700.0
2012-02-21 09:50:00,27.29,27.29,27.11,27.15,325800.0,20.4515,20.4515,20.3166,20.3466,325800.0
2012-02-21 10:00:00,27.15,27.19,27.09,27.16,268000.0,20.3466,20.3766,20.3016,20.3541,268000.0
2012-02-21 10:10:00,27.16,27.22,27.14,27.14,290100.0,20.3541,20.3991,20.3391,20.3391,290100.0
2012-02-21 10:20:00,27.14,27.3,27.14,27.21,170300.0,20.3391,20.459,20.3391,20.3916,170300.0
2012-02-21 10:30:00,27.21,27.32,27.2,27.3,124300.0,20.3916,20.474,20.3841,20.459,124300.0
2012-02-21 10:40:00,27.3,27.33,27.25,27.3,149200.0,20.459,20.4815,20.4215,20.459,149200.0
2012-02-21 10:50:00,27.3,27.39,27.29,27.39,180100.0,20.459,20.5265,20.4515,20.5265,180100.0
2012-02-21 11:00:00,27.38,27.42,27.38,27.41,220400.0,20.519,20.5489,20.519,20.5414,220400.0
2012-02-21 11:10:00,27.41,27.5,27.4,27.49,245200.0,20.5414,20.6089,20.534,20.6014,245200.0
2012-02-21 11:20:00,27.5,27.5,27.42,27.45,127400.0,20.6089,20.6089,20.5489,20.5714,127400.0
2012-02-21 11:30:00,27.45,27.45,27.41,27.43,141400.0,20.5714,20.5714,20.5414,20.5564,141400.0
2012-02-21 11:40:00,27.44,27.44,27.42,27.42,91700.0,20.5639,20.5639,20.5489,20.5489,91700.0
2012-02-21 11:50:00,27.43,27.5,27.42,27.49,153900.0,20.5564,20.6089,20.5489,20.6014,153900.0
2012-02-21 12:00:00,27.49,27.5,27.46,27.49,199900.0,20.6014,20.6089,20.5789,20.6014,199900.0
2012-02-21 12:10:00,27.48,27.49,27.4,27.4,173300.0,20.5939,20.6014,20.534,20.534,173300.0
2012-02-21 12:20:00,27.41,27.48,27.41,27.46,99100.0,20.5414,20.5939,20.5414,20.5789,99100.0
2012-02-21 12:30:00,27.46,27.53,27.45,27.53,166100.0,20.5789,20.6314,20.5714,20.6314,166100.0
2012-02-21 12:40:00,27.52,27.55,27.47,27.5,180100.0,20.6239,20.6464,20.5864,20.6089,180100.0
2012-02-21 12:50:00,27.51,27.54,27.44,27.45,219100.0,20.6164,20.6389,20.5639,20.5714,219100.0
2012-02-21 13:00:00,27.46,27.47,27.41,27.41,374200.0,20.5789,20.5864,20.5414,20.5414,374200.0
2012-02-21 13:10:00,27.41,27.45,27.4,27.44,131500.0,20.5414,20.5714,20.534,20.5639,131500.0
2012-02-21 13:20:00,27.43,27.45,27.41,27.43,121700.0,20.5564,20.5714,20.5414,20.5564,121700.0
2012-02-21 13:30:00,27.43,27.44,27.42,27.43,34300.0,20.5564,20.5639,20.5489,20.5564,34300.0
2012-02-21 13:40:00,27.43,27.44,27.37,27.41,278300.0,20.5564,20.5639,20.5115,20.5414,278300.0
2012-02-21 13:50:00,27.42,27.44,27.31,27.33,143800.0,20.5489,20.5639,20.4665,20.4815,143800.0
2012-02-21 14:00:00,27.34,27.37,27.3,27.3,221400.0,20.489,20.5115,20.459,20.459,221400.0
2012-02-21 14:10:00,27.3,27.31,27.22,27.27,151200.0,20.459,20.4665,20.3991,20.4365,151200.0
2012-02-21 14:20:00,27.26,27.31,27.22,27.25,113900.0,20.429,20.4665,20.3991,20.4215,113900.0
2012-02-21 14:30:00,27.25,27.26,27.16,27.16,98100.0,20.4215,20.429,20.3541,20.3541,98100.0
2012-02-21 14:40:00,27.17,27.17,27.08,27.12,130500.0,20.3616,20.3616,20.2941,20.3241,130500.0
2012-02-21 14:50:00,27.12,27.13,27.03,27.05,209900.0,20.3241,20.3316,20.2567,20.2717,209900.0
2012-02-21 15:00:00,27.06,27.09,27.05,27.09,177600.0,20.2792,20.3016,20.2717,20.3016,177600.0
2012-02-21 15:10:00,27.09,27.09,26.99,27.0,368600.0,20.3016,20.3016,20.2267,20.2342,368600.0
2012-02-21 15:20:00,27.0,27.07,26.99,27.01,209900.0,20.2342,20.2866,20.2267,20.2417,209900.0
2012-02-21 15:30:00,27.0,27.06,26.99,27.02,180100.0,20.2342,20.2792,20.2267,20.2492,180100.0
2012-02-21 15:40:00,27.02,27.08,26.99,27.01,299000.0,20.2492,20.2941,20.2267,20.2417,299000.0
2012-02-21 15:50:00,27.02,27.06,27.01,27.05,314400.0,20.2492,20.2792,20.2417,20.2717,314400.0
2012-02-22 09:30:00,27.08,27.13,26.91,26.96,611900.0,20.2941,20.3316,20.1667,20.2042,611900.0
2012-02-22 09:40:00,26.96,27.11,26.96,27.04,252700.0,20.2042,20.3166,20.2042,20.2642,252700.0
2012-02-22 09:50:00,27.03,27.07,26.97,27.06,307900.0,20.2567,20.2866,20.2117,20.2792,307900.0
2012-02-22 10:00:00,27.05,27.05,26.83,26.97,667800.0,20.2717,20.2717,20.1068,20.2117,667800.0
2012-02-22 10:10:00,26.98,27.09,26.96,27.03,296000.0,20.2192,20.3016,20.2042,20.2567,296000.0
2012-02-22 10:20:00,27.02,27.04,26.94,26.94,247000.0,20.2492,20.2642,20.1892,20.1892,247000.0
2012-02-22 10:30:00,26.94,26.95,26.85,26.9,350800.0,20.1892,20.1967,20.1218,20.1592,350800.0
2012-02-22 10:40:00,26.9,26.94,26.88,26.9,198600.0,20.1592,20.1892,20.1443,20.1592,198600.0
2012-02-22 10:50:00,26.91,26.94,26.85,26.86,120600.0,20.1667,20.1892,20.1218,20.1293,120600.0
2012-02-22 11:00:00,26.86,26.91,26.8,26.82,411800.0,20.1293,20.1667,20.0843,20.0993,411800.0
2012-02-22 11:10:00,26.82,26.83,26.67,26.69,242500.0,20.0993,20.1068,19.9869,20.0019,242500.0
2012-02-22 11:20:00,26.7,26.73,26.68,26.68,192300.0,20.0094,20.0318,19.9944,19.9944,192300.0
2012-02-22 11:30:00,26.69,26.73,26.63,26.7,255500.0,20.0019,20.0318,19.9569,20.0094,255500.0
2012-02-22 11:40:00,26.69,26.7,26.61,26.63,215900.0,20.0019,20.0094,19.9419,19.9569,215900.0
2012-02-22 11:50:00,26.63,26.68,26.57,26.67,204900.0,19.9569,19.9944,19.9119,19.9869,204900.0
2012-02-22 12:00:00,26.68,26.7,26.62,26.66,293900.0,19.9944,20.0094,19.9494,19.9794,293900.0
2012-02-22 12:10:00,26.67,26.76,26.66,26.73,239600.0,19.9869,20.0543,19.9794,20.0318,239600.0
2012-02-22 12:20:00,26.73,26.79,26.72,26.75,148000.0,20.0318,20.0768,20.0244,20.0468,148000.0
2012-02-22 12:30:00,26.75,26.76,26.68,26.73,113400.0,20.0468,20.0543,19.9944,20.0318,113400.0
2012-02-22 12:40:00,26.73,26.76,26.71,26.74,74000.0,20.0318,20.0543,20.0169,20.0393,74000.0
2012-02-22 12:50:00,26.74,26.75,26.71,26.71,95500.0,20.0393,20.0468,20.0169,20.0169,95500.0
2012-02-22 13:00:00,26.71,26.72,26.68,26.69,97300.0,20.0169,20.0244,19.9944,20.0019,97300.0
2012-02-22 13:10:00,26.7,26.71,26.61,26.62,178000.0,20.0094,20.0169,19.9419,19.9494,178000.0
2012-02-22 13:20:00,26.62,26.68,26.6,26.66,118100.0,19.9494,19.9944,19.9344,19.9794,118100.0
2012-02-22 13:30:00,26.66,26.67,26.55,26.58,200000.0,19.9794,19.9869,19.897,19.9194,200000.0
2012-02-22 13:40:00,26.58,26.59,26.53,26.59,127400.0,19.9194,19.9269,19.882,19.9269,127400.0
2012-02-22 13:50:00,26.59,26.66,26.58,26.66,246800.0,19.9269,19.9794,19.9194,19.9794,246800.0
2012-02-22 14:00:00,26.66,26.66,26.6,26.6,132000.0,19.9794,19.9794,19.9344,19.9344,132000.0
2012-02-22 14:10:00,26.6,26.66,26.56,26.66,421500.0,19.9344,19.9794,19.9044,19.9794,421500.0
2012-02-22 14:20:00,26.66,26.73,26.66,26.68,526300.0,19.9794,20.0318,19.9794,19.9944,526300.0
2012-02-22 14:30:00,26.69,26.74,26.65,26.66,177600.0,20.0019,20.0393,19.9719,19.9794,177600.0
2012-02-22 14:40:00,26.66,26.66,26.6,26.6,93300.0,19.9794,19.9794,19.9344,19.9344,93300.0
2012-02-22 14:50:00,26.6,26.68,26.6,26.62,176200.0,19.9344,19.9944,19.9344,19.9494,176200.0
2012-02-22 15:00:00,26.63,26.63,26.58,26.62,167800.0,19.9569,19.9569,19.9194,19.9494,167800.0
2012-02-22 15:10:00,26.62,26.66,26.61,26.63,140000.0,19.9494,19.9794,19.9419,19.9569,140000.0
2012-02-22 15:20:00,26.64,26.66,26.57,26.64,215000.0,19.9644,19.9794,19.9119,19.9644,215000.0
2012-02-22 15:30:00,26.63,26.69,26.57,26.68,260300.0,19.9569,20.0019,19.9119,19.9944,260300.0
2012-02-22 15:40:00,26.68,26.7,26.55,26.57,273500.0,19.9944,20.0094,19.897,19.9119,273500.0
2012-02-22 15:50:00,26.57,26.6,26.53,26.56,440700.0,19.9119,19.9344,19.882,19.9044,440700.0
2012-02-23 09:30:00,26.67,26.75,26.26,26.35,700500.0,19.9869,20.0468,19.6796,19.7471,700500.0
2012-02-23 09:40:00,26.37,26.54,26.35,26.52,443700.0,19.7621,19.8895,19.7471,19.8745,443700.0
2012-02-23 09:50:00,26.51,27.27,26.51,26.83,1217300.0,19.867,20.4365,19.867,20.1068,1217300.0
2012-02-23 10:00:00,26.83,26.9,26.74,26.89,387300.0,20.1068,20.1592,20.0393,20.1518,387300.0
2012-02-23 10:10:00,26.89,26.93,26.83,26.84,259200.0,20.1518,20.1817,20.1068,20.1143,259200.0
2012-02-23 10:20:00,26.84,26.87,26.75,26.81,182700.0,20.1143,20.1368,20.0468,20.0918,182700.0
2012-02-23 10:30:00,26.81,26.88,26.76,26.8,149000.0,20.0918,20.1443,20.0543,20.0843,149000.0
2012-02-23 10:40:00,26.81,26.86,26.78,26.8,213000.0,20.0918,20.1293,20.0693,20.0843,213000.0
2012-02-23 10:50:00,26.79,26.89,26.77,26.83,267400.0,20.0768,20.1518,20.0618,20.1068,267400.0
2012-02-23 11:00:00,26.83,26.89,26.8,26.85,209200.0,20.1068,20.1518,20.0843,20.1218,209200.0
2012-02-23 11:10:00,26.85,26.9,26.8,26.82,181700.0,20.1218,20.1592,20.0843,20.0993,181700.0
2012-02-23 11:20:00,26.82,26.88,26.81,26.86,108900.0,20.0993,20.1443,20.0918,20.1293,108900.0
2012-02-23 11:30:00,26.86,26.89,26.86,26.87,146700.0,20.1293,20.1518,20.1293,20.1368,146700.0
2012-02-23 11:40:00,26.87,26.93,26.86,26.88,105300.0,20.1368,20.1817,20.1293,20.1443,105300.0
2012-02-23 11:50:00,26.88,26.91,26.87,26.91,109500.0,20.1443,20.1667,20.1368,20.1667,109500.0
2012-02-23 12:00:00,26.91,26.92,26.79,26.8,132100.0,20.1667,20.1742,20.0768,20.0843,132100.0
2012-02-23 12:10:00,26.8,26.82,26.79,26.79,77100.0,20.0843,20.0993,20.0768,20.0768,77100.0
2012-02-23 12:20:00,26.8,26.84,26.79,26.8,90500.0,20.0843,20.1143,20.0768,20.0843,90500.0
2012-02-23 12:30:00,26.8,26.83,26.77,26.82,100300.0,20.0843,20.1068,20.0618,20.0993,100300.0
2012-02-23 12:40:00,26.82,26.84,26.78,26.79,79500.0,20.0993,20.1143,20.0693,20.0768,79500.0
2012-02-23 12:50:00,26.79,26.82,26.75,26.79,40100.0,20.0768,20.0993,20.0468,20.0768,40100.0
2012-02-23 13:00:00,26.79,26.8,26.72,26.75,57600.0,20.0768,20.0843,20.0244,20.0468,57600.0
2012-02-23 13:10:00,26.75,26.8,26.71,26.77,98800.0,20.0468,20.0843,20.0169,20.0618,98800.0
2012-02-23 13:20:00,26.76,26.81,26.74,26.8,319400.0,20.0543,20.0918,20.0393,20.0843,319400.0
2012-02-23 13:30:00,26.8,26.81,26.79,26.81,264300.0,20.0843,20.0918,20.0768,20.0918,264300.0
2012-02-23 13:40:00,26.81,26.92,26.8,26.82,284000.0,20.0918,20.1742,20.0843,20.0993,284000.0
2012-02-23 13:50:00,26.81,26.85,26.79,26.82,186500.0,20.0918,20.1218,20.0768,20.0993,186500.0
2012-02-23 14:00:00,26.82,26.86,26.77,26.8,104600.0,20.0993,20.1293,20.0618,20.0843,104600.0
2012-02-23 14:10:00,26.81,26.84,26.81,26.81,42700.0,20.0918,20.1143,20.0918,20.0918,42700.0
2012-02-23 14:20:00,26.81,26.82,26.78,26.81,213200.0,20.0918,20.0993,20.0693,20.0918,213200.0
2012-02-23 14:30:00,26.82,26.84,26.79,26.82,202600.0,20.0993,20.1143,20.0768,20.0993,202600.0
2012-02-23 14:40:00,26.82,26.83,26.76,26.76,176100.0,20.0993,20.1068,20.0543,20.0543,176100.0
2012-02-23 14:50:00,26.77,26.8,26.76,26.8,75700.0,20.0618,20.0843,20.0543,20.0843,75700.0
2012-02-23 15:00:00,26.8,26.84,26.79,26.84,117900.0,20.0843,20.1143,20.0768,20.1143,117900.0
2012-02-23 15:10:00,26.84,26.9,26.84,26.9,150700.0,20.1143,20.1592,20.1143,20.1592,150700.0
2012-02-23 15:20:00,26.9,26.9,26.85,26.87,168100.0,20.1592,20.1592,20.1218,20.1368,168100.0
2012-02-23 15:30:00,26.87,26.91,26.84,26.86,256200.0,20.1368,20.1667,20.1143,20.1293,256200.0
2012-02-23 15:40:00,26.87,26.88,26.8,26.8,365300.0,20.1368,20.1443,20.0843,20.0843,365300.0
2012-02-23 15:50:00,26.81,26.85,26.79,26.8,618700.0,20.0918,20.1218,20.0768,20.0843,618700.0
2012-02-24 09:30:00,26.93,26.95,26.8,26.88,336900.0,20.1817,20.1967,20.0843,20.1443,336900.0
2012-02-24 09:40:00,26.89,26.9,26.79,26.81,222200.0,20.1518,20.1592,20.0768,20.0918,222200.0
2012-02-24 09:50:00,26.81,26.9,26.81,26.89,94800.0,20.0918,20.1592,20.0918,20.1518,94800.0
2012-02-24 10:00:00,26.89,26.9,26.77,26.82,187400.0,20.1518,20.1592,20.0618,20.0993,187400.0
2012-02-24 10:10:00,26.82,26.89,26.81,26.84,141500.0,20.0993,20.1518,20.0918,20.1143,141500.0
2012-02-24 10:20:00,26.83,26.86,26.66,26.67,237500.0,20.1068,20.1293,19.9794,19.9869,237500.0
2012-02-24 10:30:00,26.67,26.69,26.63,26.64,262700.0,19.9869,20.0019,19.9569,19.9644,262700.0
2012-02-24 10:40:00,26.64,26.65,26.52,26.58,303800.0,19.9644,19.9719,19.8745,19.9194,303800.0
2012-02-24 10:50:00,26.59,26.61,26.52,26.59,144400.0,19.9269,19.9419,19.8745,19.9269,144400.0
2012-02-24 11:00:00,26.59,26.66,26.58,26.63,229800.0,19.9269,19.9794,19.9194,19.9569,229800.0
2012-02-24 11:10:00,26.63,26.64,26.6,26.63,111500.0,19.9569,19.9644,19.9344,19.9569,111500.0
2012-02-24 11:20:00,26.63,26.7,26.62,26.68,141000.0,19.9569,20.0094,19.9494,19.9944,141000.0
2012-02-24 11:30:00,26.67,26.75,26.66,26.74,118500.0,19.9869,20.0468,19.9794,20.0393,118500.0
2012-02-24 11:40:00,26.73,26.75,26.65,26.68,84100.0,20.0318,20.0468,19.9719,19.9944,84100.0
2012-02-24 11:50:00,26.68,26.73,26.67,26.69,51000.0,19.9944,20.0318,19.9869,20.0019,51000.0
2012-02-24 12:00:00,26.69,26.71,26.68,26.69,55300.0,20.0019,20.0169,19.9944,20.0019,55300.0
2012-02-24 12:10:00,26.7,26.7,26.65,26.69,114300.0,20.0094,20.0094,19.9719,20.0019,114300.0
2012-02-24 12:20:00,26.69,26.7,26.65,26.68,77500.0,20.0019,20.0094,19.9719,19.9944,77500.0
2012-02-24 12:30:00,26.69,26.69,26.66,26.67,41600.0,20.0019,20.0019,19.9794,19.9869,41600.0
2012-02-24 12:40:00,26.67,26.67,26.64,26.65,51500.0,19.9869,19.9869,19.9644,19.9719,51500.0
2012-02-24 12:50:00,26.66,26.66,26.62,26.65,53300.0,19.9794,19.9794,19.9494,19.9719,53300.0
2012-02-24 13:00:00,26.65,26.67,26.61,26.61,78100.0,19.9719,19.9869,19.9419,19.9419,78100.0
2012-02-24 13:10:00,26.62,26.62,26.6,26.61,44500.0,19.9494,19.9494,19.9344,19.9419,44500.0
2012-02-24 13:20:00,26.6,26.61,26.54,26.54,52700.0,19.9344,19.9419,19.8895,19.8895,52700.0
2012-02-24 13:30:00,26.54,26.56,26.44,26.46,172800.0,19.8895,19.9044,19.8145,19.8295,172800.0
2012-02-24 13:40:00,26.46,26.53,26.45,26.45,76100.0,19.8295,19.882,19.822,19.822,76100.0
2012-02-24 13:50:00,26.46,26.47,26.37,26.4,437600.0,19.8295,19.837,19.7621,19.7845,437600.0
2012-02-24 14:00:00,26.4,26.45,26.39,26.44,118800.0,19.7845,19.822,19.777,19.8145,118800.0
2012-02-24 14:10:00,26.45,26.47,26.42,26.43,124600.0,19.822,19.837,19.7995,19.807,124600.0
2012-02-24 14:20:00,26.44,26.44,26.35,26.37,169000.0,19.8145,19.8145,19.7471,19.7621,169000.0
2012-02-24 14:30:00,26.37,26.4,26.3,26.35,281500.0,19.7621,19.7845,19.7096,19.7471,281500.0
2012-02-24 14:40:00,26.35,26.35,26.3,26.33,170200.0,19.7471,19.7471,19.7096,19.7321,170200.0
2012-02-24 14:50:00,26.33,26.34,26.25,26.26,226200.0,19.7321,19.7396,19.6721,19.6796,226200.0
2012-02-24 15:00:00,26.26,26.27,26.25,26.25,186600.0,19.6796,19.6871,19.6721,19.6721,186600.0
2012-02-24 15:10:00,26.25,26.27,26.24,26.25,323000.0,19.6721,19.6871,19.6646,19.6721,323000.0
2012-02-24 15:20:00,26.25,26.25,26.16,26.17,295200.0,19.6721,19.6721,19.6047,19.6122,295200.0
2012-02-24 15:30:00,26.17,26.21,26.14,26.17,429400.0,19.6122,19.6422,19.5897,19.6122,429400.0
2012-02-24 15:40:00,26.18,26.19,26.15,26.15,517100.0,19.6197,19.6272,19.5972,19.5972,517100.0
2012-02-24 15:50:00,26.16,26.2,26.06,26.06,1717300.0,19.6047,19.6347,19.5297,19.5297,1717300.0
2012-02-27 09:30:00,26.06,26.1,25.85,25.85,514400.0,19.5297,19.5597,19.3724,19.3724,514400.0
2012-02-27 09:40:00,25.85,25.85,25.57,25.73,494800.0,19.3724,19.3724,19.1625,19.2824,494800.0
2012-02-27 09:50:00,25.73,25.91,25.73,25.87,219400.0,19.2824,19.4173,19.2824,19.3874,219400.0
2012-02-27 10:00:00,25.87,25.97,25.86,25.92,229400.0,19.3874,19.4623,19.3799,19.4248,229400.0
2012-02-27 10:10:00,25.93,26.0,25.9,25.98,230600.0,19.4323,19.4848,19.4098,19.4698,230600.0
2012-02-27 10:20:00,25.98,26.0,25.94,25.95,113600.0,19.4698,19.4848,19.4398,19.4473,113600.0
2012-02-27 10:30:00,25.96,25.98,25.9,25.93,115400.0,19.4548,19.4698,19.4098,19.4323,115400.0
2012-02-27 10:40:00,25.93,26.17,25.93,26.17,244000.0,19.4323,19.6122,19.4323,19.6122,244000.0
2012-02-27 10:50:00,26.17,26.22,26.05,26.05,134300.0,19.6122,19.6496,19.5222,19.5222,134300.0
2012-02-27 11:00:00,26.06,26.31,26.06,26.31,138300.0,19.5297,19.7171,19.5297,19.7171,138300.0
2012-02-27 11:10:00,26.31,26.4,26.23,26.4,314700.0,19.7171,19.7845,19.6571,19.7845,314700.0
2012-02-27 11:20:00,26.39,26.46,26.3,26.34,143700.0,19.777,19.8295,19.7096,19.7396,143700.0
2012-02-27 11:30:00,26.34,26.37,26.26,26.27,96400.0,19.7396,19.7621,19.6796,19.6871,96400.0
2012-02-27 11:40:00,26.27,26.35,26.24,26.3,108200.0,19.6871,19.7471,19.6646,19.7096,108200.0
2012-02-27 11:50:00,26.31,26.31,26.22,26.27,76400.0,19.7171,19.7171,19.6496,19.6871,76400.0
2012-02-27 12:00:00,26.28,26.33,26.21,26.21,226000.0,19.6946,19.7321,19.6422,19.6422,226000.0
2012-02-27 12:10:00,26.22,26.22,26.1,26.11,192400.0,19.6496,19.6496,19.5597,19.5672,192400.0
2012-02-27 12:20:00,26.11,26.16,25.95,26.08,459800.0,19.5672,19.6047,19.4473,19.5447,459800.0
2012-02-27 12:30:00,26.08,26.24,26.08,26.23,116300.0,19.5447,19.6646,19.5447,19.6571,116300.0
2012-02-27 12:40:00,26.23,26.32,26.21,26.32,46100.0,19.6571,19.7246,19.6422,19.7246,46100.0
2012-02-27 12:50:00,26.32,26.38,26.26,26.32,83600.0,19.7246,19.7696,19.6796,19.7246,83600.0
2012-02-27 13:00:00,26.32,26.33,26.27,26.33,79100.0,19.7246,19.7321,19.6871,19.7321,79100.0
2012-02-27 13:10:00,26.32,26.35,26.29,26.34,79400.0,19.7246,19.7471,19.7021,19.7396,79400.0
2012-02-27 13:20:00,26.34,26.36,26.3,26.35,97400.0,19.7396,19.7546,19.7096,19.7471,97400.0
2012-02-27 13:30:00,26.36,26.37,26.33,26.35,86800.0,19.7546,19.7621,19.7321,19.7471,86800.0
2012-02-27 13:40:00,26.36,26.37,26.33,26.35,97900.0,19.7546,19.7621,19.7321,19.7471,97900.0
2012-02-27 13:50:00,26.36,26.41,26.32,26.39,394300.0,19.7546,19.792,19.7246,19.777,394300.0
2012-02-27 14:00:00,26.39,26.44,26.32,26.43,216500.0,19.777,19.8145,19.7246,19.807,216500.0
2012-02-27 14:10:00,26.43,26.45,26.38,26.39,158900.0,19.807,19.822,19.7696,19.777,158900.0
2012-02-27 14:20:00,26.39,26.41,26.35,26.38,226200.0,19.777,19.792,19.7471,19.7696,226200.0
2012-02-27 14:30:00,26.38,26.38,26.32,26.32,147900.0,19.7696,19.7696,19.7246,19.7246,147900.0
2012-02-27 14:40:00,26.33,26.35,26.3,26.34,106700.0,19.7321,19.7471,19.7096,19.7396,106700.0
2012-02-27 14:50:00,26.34,26.44,26.33,26.43,91900.0,19.7396,19.8145,19.7321,19.807,91900.0
2012-02-27 15:00:00,26.44,26.55,26.44,26.53,255400.0,19.8145,19.897,19.8145,19.882,255400.0
2012-02-27 15:10:00,26.53,26.53,26.41,26.46,206400.0,19.882,19.882,19.792,19.8295,206400.0
2012-02-27 15:20:00,26.48,26.49,26.42,26.42,117700.0,19.8445,19.852,19.7995,19.7995,117700.0
2012-02-27 15:30:00,26.42,26.51,26.42,26.49,196400.0,19.7995,19.867,19.7995,19.852,196400.0
2012-02-27 15:40:00,26.49,26.53,26.46,26.52,325100.0,19.852,19.882,19.8295,19.8745,325100.0
2012-02-27 15:50:00,26.51,26.52,26.45,26.45,562700.0,19.867,19.8745,19.822,19.822,562700.0
2012-02-28 09:30:00,26.54,26.55,26.22,26.35,340600.0,19.8895,19.897,19.6496,19.7471,340600.0
2012-02-28 09:40:00,26.35,26.38,26.21,26.23,188900.0,19.7471,19.7696,19.6422,19.6571,188900.0
2012-02-28 09:50:00,26.23,26.32,26.2,26.27,225800.0,19.6571,19.7246,19.6347,19.6871,225800.0
2012-02-28 10:00:00,26.27,26.34,26.11,26.12,527400.0,19.6871,19.7396,19.5672,19.5747,527400.0
2012-02-28 10:10:00,26.12,26.2,26.1,26.18,239500.0,19.5747,19.6347,19.5597,19.6197,239500.0
2012-02-28 10:20:00,26.18,26.24,26.17,26.22,150100.0,19.6197,19.6646,19.6122,19.6496,150100.0
2012-02-28 10:30:00,26.22,26.3,26.21,26.26,162900.0,19.6496,19.7096,19.6422,19.6796,162900.0
2012-02-28 10:40:00,26.27,26.33,26.24,26.25,143600.0,19.6871,19.7321,19.6646,19.6721,143600.0
2012-02-28 10:50:00,26.25,26.3,26.25,26.29,112500.0,19.6721,19.7096,19.6721,19.7021,112500.0
2012-02-28 11:00:00,26.29,26.37,26.29,26.37,197600.0,19.7021,19.7621,19.7021,19.7621,197600.0
2012-02-28 11:10:00,26.36,26.42,26.35,26.41,149200.0,19.7546,19.7995,19.7471,19.792,149200.0
2012-02-28 11:20:00,26.41,26.45,26.41,26.44,178400.0,19.792,19.822,19.792,19.8145,178400.0
2012-02-28 11:30:00,26.44,26.45,26.37,26.4,184700.0,19.8145,19.822,19.7621,19.7845,184700.0
2012-02-28 11:40:00,26.39,26.4,26.33,26.36,177200.0,19.777,19.7845,19.7321,19.7546,177200.0
2012-02-28 11:50:00,26.36,26.36,26.32,26.34,118800.0,19.7546,19.7546,19.7246,19.7396,118800.0
2012-02-28 12:00:00,26.33,26.36,26.29,26.33,212100.0,19.7321,19.7546,19.7021,19.7321,212100.0
2012-02-28 12:10:00,26.34,26.37,26.29,26.3,64400.0,19.7396,19.7621,19.7021,19.7096,64400.0
2012-02-28 12:20:00,26.29,26.32,26.29,26.31,86900.0,19.7021,19.7246,19.7021,19.7171,86900.0
2012-02-28 12:30:00,26.3,26.31,26.28,26.3,111500.0,19.7096,19.7171,19.6946,19.7096,111500.0
2012-02-28 12:40:00,26.3,26.31,26.27,26.3,89300.0,19.7096,19.7171,19.6871,19.7096,89300.0
2012-02-28 12:50:00,26.29,26.3,26.27,26.27,51000.0,19.7021,19.7096,19.6871,19.6871,51000.0
2012-02-28 13:00:00,26.27,26.3,26.27,26.27,85200.0,19.6871,19.7096,19.6871,19.6871,85200.0
2012-02-28 13:10:00,26.27,26.31,26.26,26.3,105700.0,19.6871,19.7171,19.6796,19.7096,105700.0
2012-02-28 13:20:00,26.3,26.3,26.26,26.29,126900.0,19.7096,19.7096,19.6796,19.7021,126900.0
2012-02-28 13:30:00,26.28,26.29,26.25,26.29,162300.0,19.6946,19.7021,19.6721,19.7021,162300.0
2012-02-28 13:40:00,26.3,26.3,26.22,26.22,85500.0,19.7096,19.7096,19.6496,19.6496,85500.0
2012-02-28 13:50:00,26.22,26.22,26.15,26.21,227900.0,19.6496,19.6496,19.5972,19.6422,227900.0
2012-02-28 14:00:00,26.21,26.28,26.2,26.25,66500.0,19.6422,19.6946,19.6347,19.6721,66500.0
2012-02-28 14:10:00,26.25,26.26,26.21,26.23,82800.0,19.6721,19.6796,19.6422,19.6571,82800.0
2012-02-28 14:20:00,26.23,26.24,26.15,26.16,83900.0,19.6571,19.6646,19.5972,19.6047,83900.0
2012-02-28 14:30:00,26.15,26.21,26.15,26.17,127900.0,19.5972,19.6422,19.5972,19.6122,127900.0
2012-02-28 14:40:00,26.17,26.17,26.15,26.16,100600.0,19.6122,19.6122,19.5972,19.6047,100600.0
2012-02-28 14:50:00,26.17,26.21,26.16,26.18,131500.0,19.6122,19.6422,19.6047,19.6197,131500.0
2012-02-28 15:00:00,26.17,26.21,26.17,26.18,163600.0,19.6122,19.6422,19.6122,19.6197,163600.0
2012-02-28 15:10:00,26.18,26.25,26.16,26.21,154700.0,19.6197,19.6721,19.6047,19.6422,154700.0
2012-02-28 15:20:00,26.21,26.21,26.17,26.17,120600.0,19.6422,19.6422,19.6122,19.6122,120600.0
2012-02-28 15:30:00,26.18,26.21,26.15,26.21,279500.0,19.6197,19.6422,19.5972,19.6422,279500.0
2012-02-28 15:40:00,26.21,26.21,26.16,26.17,478600.0,19.6422,19.6422,19.6047,19.6122,478600.0
2012-02-28 15:50:00,26.17,26.19,26.13,26.16,682700.0,19.6122,19.6272,19.5822,19.6047,682700.0
2012-02-29 09:30:00,26.1,26.29,26.02,26.1,415900.0,19.5597,19.7021,19.4998,19.5597,415900.0
2012-02-29 09:40:00,26.09,26.23,26.09,26.21,202200.0,19.5522,19.6571,19.5522,19.6422,202200.0
2012-02-29 09:50:00,26.21,26.39,26.18,26.25,460800.0,19.6422,19.777,19.6197,19.6721,460800.0
2012-02-29 10:00:00,26.26,26.35,26.07,26.17,601200.0,19.6796,19.7471,19.5372,19.6122,601200.0
2012-02-29 10:10:00,26.16,26.34,26.14,26.23,422600.0,19.6047,19.7396,19.5897,19.6571,422600.0
2012-02-29 10:20:00,26.24,26.26,26.11,26.12,289300.0,19.6646,19.6796,19.5672,19.5747,289300.0
2012-02-29 10:30:00,26.11,26.12,25.95,26.02,410700.0,19.5672,19.5747,19.4473,19.4998,410700.0
2012-02-29 10:40:00,26.02,26.11,25.98,26.06,615800.0,19.4998,19.5672,19.4698,19.5297,615800.0
2012-02-29 10:50:00,26.07,26.22,25.93,26.21,299500.0,19.5372,19.6496,19.4323,19.6422,299500.0
2012-02-29 11:00:00,26.22,26.33,26.16,26.31,410200.0,19.6496,19.7321,19.6047,19.7171,410200.0
2012-02-29 11:10:00,26.31,26.35,26.28,26.33,275100.0,19.7171,19.7471,19.6946,19.7321,275100.0
2012-02-29 11:20:00,26.34,26.34,26.25,26.32,244400.0,19.7396,19.7396,19.6721,19.7246,244400.0
2012-02-29 11:30:00,26.32,26.43,26.28,26.38,309700.0,19.7246,19.807,19.6946,19.7696,309700.0
2012-02-29 11:40:00,26.39,26.43,26.37,26.41,239400.0,19.777,19.807,19.7621,19.792,239400.0
2012-02-29 11:50:00,26.41,26.55,26.4,26.45,708400.0,19.792,19.897,19.7845,19.822,708400.0
2012-02-29 12:00:00,26.45,26.48,26.36,26.38,171500.0,19.822,19.8445,19.7546,19.7696,171500.0
2012-02-29 12:10:00,26.39,26.44,26.29,26.31,248900.0,19.777,19.8145,19.7021,19.7171,248900.0
2012-02-29 12:20:00,26.3,26.41,26.3,26.41,177900.0,19.7096,19.792,19.7096,19.792,177900.0
2012-02-29 12:30:00,26.41,26.42,26.3,26.3,101100.0,19.792,19.7995,19.7096,19.7096,101100.0
2012-02-29 12:40:00,26.3,26.31,26.2,26.2,168500.0,19.7096,19.7171,19.6347,19.6347,168500.0
2012-02-29 12:50:00,26.2,26.28,26.15,26.26,139400.0,19.6347,19.6946,19.5972,19.6796,139400.0
2012-02-29 13:00:00,26.27,26.3,26.23,26.29,104200.0,19.6871,19.7096,19.6571,19.7021,104200.0
2012-02-29 13:10:00,26.29,26.3,26.11,26.11,169900.0,19.7021,19.7096,19.5672,19.5672,169900.0
2012-02-29 13:20:00,26.12,26.2,26.08,26.17,193400.0,19.5747,19.6347,19.5447,19.6122,193400.0
2012-02-29 13:30:00,26.17,26.19,26.13,26.16,127300.0,19.6122,19.6272,19.5822,19.6047,127300.0
2012-02-29 13:40:00,26.16,26.17,26.0,26.05,422300.0,19.6047,19.6122,19.4848,19.5222,422300.0
2012-02-29 13:50:00,26.05,26.05,26.03,26.05,180600.0,19.5222,19.5222,19.5073,19.5222,180600.0
2012-02-29 14:00:00,26.05,26.13,26.02,26.11,162200.0,19.5222,19.5822,19.4998,19.5672,162200.0
2012-02-29 14:10:00,26.11,26.15,26.02,26.04,123200.0,19.5672,19.5972,19.4998,19.5148,123200.0
2012-02-29 14:20:00,26.05,26.1,26.02,26.09,61500.0,19.5222,19.5597,19.4998,19.5522,61500.0
2012-02-29 14:30:00,26.09,26.12,26.0,26.0,198200.0,19.5522,19.5747,19.4848,19.4848,198200.0
2012-02-29 14:40:00,26.01,26.05,26.0,26.05,139400.0,19.4923,19.5222,19.4848,19.5222,139400.0
2012-02-29 14:50:00,26.05,26.07,26.0,26.01,139000.0,19.5222,19.5372,19.4848,19.4923,139000.0
2012-02-29 15:00:00,26.01,26.01,25.94,26.0,320300.0,19.4923,19.4923,19.4398,19.4848,320300.0
2012-02-29 15:10:00,26.0,26.05,25.98,26.01,195900.0,19.4848,19.5222,19.4698,19.4923,195900.0
2012-02-29 15:20:00,26.01,26.02,25.95,25.98,134900.0,19.4923,19.4998,19.4473,19.4698,134900.0
2012-02-29 15:30:00,25.97,26.0,25.92,25.93,294400.0,19.4623,19.4848,19.4248,19.4323,294400.0
2012-02-29 15:40:00,25.93,26.03,25.93,26.0,437200.0,19.4323,19.5073,19.4323,19.4848,437200.0
2012-02-29 15:50:00,26.0,26.05,26.0,26.01,558100.0,19.4848,19.5222,19.4848,19.4923,558100.0
2012-03-01 09:30:00,26.2,26.52,26.15,26.51,481300.0,19.6347,19.8745,19.5972,19.867,481300.0
2012-03-01 09:40:00,26.51,26.58,26.49,26.54,524200.0,19.867,19.9194,19.852,19.8895,524200.0
2012-03-01 09:50:00,26.55,26.71,26.54,26.68,377900.0,19.897,20.0169,19.8895,19.9944,377900.0
2012-03-01 10:00:00,26.67,26.8,26.37,26.74,1151600.0,19.9869,20.0843,19.7621,20.0393,1151600.0
2012-03-01 10:10:00,26.75,26.8,26.67,26.74,309300.0,20.0468,20.0843,19.9869,20.0393,309300.0
2012-03-01 10:20:00,26.74,26.77,26.67,26.68,245700.0,20.0393,20.0618,19.9869,19.9944,245700.0
2012-03-01 10:30:00,26.68,26.68,26.47,26.53,368700.0,19.9944,19.9944,19.837,19.882,368700.0
2012-03-01 10:40:00,26.54,26.54,26.36,26.44,344600.0,19.8895,19.8895,19.7546,19.8145,344600.0
2012-03-01 10:50:00,26.44,26.52,26.42,26.5,207500.0,19.8145,19.8745,19.7995,19.8595,207500.0
2012-03-01 11:00:00,26.49,26.53,26.44,26.45,124200.0,19.852,19.882,19.8145,19.822,124200.0
2012-03-01 11:10:00,26.45,26.5,26.42,26.44,175500.0,19.822,19.8595,19.7995,19.8145,175500.0
2012-03-01 11:20:00,26.44,26.49,26.41,26.48,258000.0,19.8145,19.852,19.792,19.8445,258000.0
2012-03-01 11:30:00,26.48,26.5,26.41,26.44,187200.0,19.8445,19.8595,19.792,19.8145,187200.0
2012-03-01 11:40:00,26.44,26.53,26.44,26.48,148600.0,19.8145,19.882,19.8145,19.8445,148600.0
2012-03-01 11:50:00,26.48,26.65,26.48,26.61,251600.0,19.8445,19.9719,19.8445,19.9419,251600.0
2012-03-01 12:00:00,26.61,26.62,26.54,26.54,57400.0,19.9419,19.9494,19.8895,19.8895,57400.0
2012-03-01 12:10:00,26.54,26.56,26.51,26.52,74600.0,19.8895,19.9044,19.867,19.8745,74600.0
2012-03-01 12:20:00,26.52,26.56,26.5,26.55,70300.0,19.8745,19.9044,19.8595,19.897,70300.0
2012-03-01 12:30:00,26.55,26.56,26.54,26.56,53800.0,19.897,19.9044,19.8895,19.9044,53800.0
2012-03-01 12:40:00,26.56,26.56,26.54,26.56,52600.0,19.9044,19.9044,19.8895,19.9044,52600.0
2012-03-01 12:50:00,26.55,26.56,26.53,26.54,62600.0,19.897,19.9044,19.882,19.8895,62600.0
2012-03-01 13:00:00,26.54,26.6,26.53,26.54,108600.0,19.8895,19.9344,19.882,19.8895,108600.0
2012-03-01 13:10:00,26.55,26.57,26.54,26.56,62400.0,19.897,19.9119,19.8895,19.9044,62400.0
2012-03-01 13:20:00,26.56,26.59,26.55,26.57,115600.0,19.9044,19.9269,19.897,19.9119,115600.0
2012-03-01 13:30:00,26.56,26.67,26.56,26.67,106600.0,19.9044,19.9869,19.9044,19.9869,106600.0
2012-03-01 13:40:00,26.66,26.7,26.6,26.65,180500.0,19.9794,20.0094,19.9344,19.9719,180500.0
2012-03-01 13:50:00,26.65,26.65,26.58,26.59,120300.0,19.9719,19.9719,19.9194,19.9269,120300.0
2012-03-01 14:00:00,26.58,26.6,26.58,26.6,108800.0,19.9194,19.9344,19.9194,19.9344,108800.0
2012-03-01 14:10:00,26.6,26.61,26.55,26.58,120600.0,19.9344,19.9419,19.897,19.9194,120600.0
2012-03-01 14:20:00,26.57,26.57,26.51,26.53,97700.0,19.9119,19.9119,19.867,19.882,97700.0
2012-03-01 14:30:00,26.54,26.55,26.5,26.52,105700.0,19.8895,19.897,19.8595,19.8745,105700.0
2012-03-01 14:40:00,26.51,26.52,26.45,26.52,190300.0,19.867,19.8745,19.822,19.8745,190300.0
2012-03-01 14:50:00,26.52,26.54,26.49,26.54,195800.0,19.8745,19.8895,19.852,19.8895,195800.0
2012-03-01 15:00:00,26.53,26.54,26.43,26.43,113000.0,19.882,19.8895,19.807,19.807,113000.0
2012-03-01 15:10:00,26.43,26.5,26.39,26.39,159400.0,19.807,19.8595,19.777,19.777,159400.0
2012-03-01 15:20:00,26.39,26.45,26.33,26.45,133000.0,19.777,19.822,19.7321,19.822,133000.0
2012-03-01 15:30:00,26.44,26.44,26.33,26.38,189300.0,19.8145,19.8145,19.7321,19.7696,189300.0
2012-03-01 15:40:00,26.38,26.5,26.34,26.43,325800.0,19.7696,19.8595,19.7396,19.807,325800.0
2012-03-01 15:50:00,26.42,26.46,26.41,26.46,468500.0,19.7995,19.8295,19.792,19.8295,468500.0
2012-03-02 09:30:00,26.55,26.58,26.4,26.46,249900.0,19.897,19.9194,19.7845,19.8295,249900.0
2012-03-02 09:40:00,26.46,26.5,26.39,26.41,162400.0,19.8295,19.8595,19.777,19.792,162400.0
2012-03-02 09:50:00,26.41,26.51,26.39,26.4,332000.0,19.792,19.867,19.777,19.7845,332000.0
2012-03-02 10:00:00,26.39,26.57,26.37,26.55,303000.0,19.777,19.9119,19.7621,19.897,303000.0
2012-03-02 10:10:00,26.55,26.74,26.54,26.64,525300.0,19.897,20.0393,19.8895,19.9644,525300.0
2012-03-02 10:20:00,26.64,26.73,26.63,26.71,378000.0,19.9644,20.0318,19.9569,20.0169,378000.0
2012-03-02 10:30:00,26.71,26.74,26.62,26.66,283600.0,20.0169,20.0393,19.9494,19.9794,283600.0
2012-03-02 10:40:00,26.66,26.75,26.66,26.69,229300.0,19.9794,20.0468,19.9794,20.0019,229300.0
2012-03-02 10:50:00,26.69,26.74,26.63,26.69,264200.0,20.0019,20.0393,19.9569,20.0019,264200.0
2012-03-02 11:00:00,26.69,26.7,26.6,26.65,231600.0,20.0019,20.0094,19.9344,19.9719,231600.0
2012-03-02 11:10:00,26.65,26.68,26.62,26.68,178700.0,19.9719,19.9944,19.9494,19.9944,178700.0
2012-03-02 11:20:00,26.68,26.75,26.64,26.72,240000.0,19.9944,20.0468,19.9644,20.0244,240000.0
2012-03-02 11:30:00,26.72,26.73,26.66,26.67,183200.0,20.0244,20.0318,19.9794,19.9869,183200.0
2012-03-02 11:40:00,26.66,26.66,26.57,26.58,424200.0,19.9794,19.9794,19.9119,19.9194,424200.0
2012-03-02 11:50:00,26.59,26.59,26.53,26.54,165500.0,19.9269,19.9269,19.882,19.8895,165500.0
2012-03-02 12:00:00,26.54,26.54,26.47,26.49,195700.0,19.8895,19.8895,19.837,19.852,195700.0
2012-03-02 12:10:00,26.49,26.51,26.43,26.44,199200.0,19.852,19.867,19.807,19.8145,199200.0
2012-03-02 12:20:00,26.44,26.5,26.37,26.43,292000.0,19.8145,19.8595,19.7621,19.807,292000.0
2012-03-02 12:30:00,26.44,26.5,26.44,26.5,117500.0,19.8145,19.8595,19.8145,19.8595,117500.0
2012-03-02 12:40:00,26.5,26.53,26.47,26.5,126600.0,19.8595,19.882,19.837,19.8595,126600.0
2012-03-02 12:50:00,26.5,26.51,26.46,26.49,117600.0,19.8595,19.867,19.8295,19.852,117600.0
2012-03-02 13:00:00,26.49,26.51,26.47,26.51,136600.0,19.852,19.867,19.837,19.867,136600.0
2012-03-02 13:10:00,26.51,26.51,26.39,26.39,150700.0,19.867,19.867,19.777,19.777,150700.0
2012-03-02 13:20:00,26.39,26.46,26.36,26.45,175800.0,19.777,19.8295,19.7546,19.822,175800.0
2012-03-02 13:30:00,26.45,26.52,26.45,26.49,181300.0,19.822,19.8745,19.822,19.852,181300.0
2012-03-02 13:40:00,26.49,26.54,26.48,26.5,129800.0,19.852,19.8895,19.8445,19.8595,129800.0
2012-03-02 13:50:00,26.5,26.54,26.49,26.52,69200.0,19.8595,19.8895,19.852,19.8745,69200.0
2012-03-02 14:00:00,26.52,26.53,26.48,26.52,85800.0,19.8745,19.882,19.8445,19.8745,85800.0
2012-03-02 14:10:00,26.51,26.55,26.49,26.54,82600.0,19.867,19.897,19.852,19.8895,82600.0
2012-03-02 14:20:00,26.54,26.55,26.49,26.53,86300.0,19.8895,19.897,19.852,19.882,86300.0
2012-03-02 14:30:00,26.53,26.55,26.52,26.55,43300.0,19.882,19.897,19.8745,19.897,43300.0
2012-03-02 14:40:00,26.54,26.55,26.5,26.51,75500.0,19.8895,19.897,19.8595,19.867,75500.0
2012-03-02 14:50:00,26.51,26.56,26.5,26.56,99400.0,19.867,19.9044,19.8595,19.9044,99400.0
2012-03-02 15:00:00,26.56,26.57,26.5,26.5,126200.0,19.9044,19.9119,19.8595,19.8595,126200.0
2012-03-02 15:10:00,26.5,26.51,26.48,26.48,83400.0,19.8595,19.867,19.8445,19.8445,83400.0
2012-03-02 15:20:00,26.49,26.51,26.36,26.49,372100.0,19.852,19.867,19.7546,19.852,372100.0
2012-03-02 15:30:00,26.49,26.52,26.42,26.43,231400.0,19.852,19.8745,19.7995,19.807,231400.0
2012-03-02 15:40:00,26.43,26.51,26.43,26.46,299300.0,19.807,19.867,19.807,19.8295,299300.0
2012-03-02 15:50:00,26.46,26.5,26.41,26.43,517800.0,19.8295,19.8595,19.792,19.807,517800.0
2012-03-05 09:30:00,26.32,26.34,26.11,26.14,229100.0,19.7246,19.7396,19.5672,19.5897,229100.0
2012-03-05 09:40:00,26.14,26.19,26.11,26.15,204700.0,19.5897,19.6272,19.5672,19.5972,204700.0
2012-03-05 09:50:00,26.15,26.33,26.14,26.27,180000.0,19.5972,19.7321,19.5897,19.6871,180000.0
2012-03-05 10:00:00,26.28,26.4,26.26,26.28,151200.0,19.6946,19.7845,19.6796,19.6946,151200.0
2012-03-05 10:10:00,26.29,26.31,26.21,26.22,140800.0,19.7021,19.7171,19.6422,19.6496,140800.0
2012-03-05 10:20:00,26.22,26.24,26.11,26.14,136900.0,19.6496,19.6646,19.5672,19.5897,136900.0
2012-03-05 10:30:00,26.15,26.21,26.1,26.12,172800.0,19.5972,19.6422,19.5597,19.5747,172800.0
2012-03-05 10:40:00,26.12,26.17,26.1,26.16,68900.0,19.5747,19.6122,19.5597,19.6047,68900.0
2012-03-05 10:50:00,26.17,26.23,26.09,26.1,132200.0,19.6122,19.6571,19.5522,19.5597,132200.0
2012-03-05 11:00:00,26.11,26.17,26.05,26.14,124600.0,19.5672,19.6122,19.5222,19.5897,124600.0
2012-03-05 11:10:00,26.14,26.15,26.02,26.06,135400.0,19.5897,19.5972,19.4998,19.5297,135400.0
2012-03-05 11:20:00,26.06,26.11,26.04,26.11,88900.0,19.5297,19.5672,19.5148,19.5672,88900.0
2012-03-05 11:30:00,26.1,26.1,26.04,26.05,95200.0,19.5597,19.5597,19.5148,19.5222,95200.0
2012-03-05 11:40:00,26.06,26.12,26.05,26.12,144700.0,19.5297,19.5747,19.5222,19.5747,144700.0
2012-03-05 11:50:00,26.11,26.12,26.05,26.07,106700.0,19.5672,19.5747,19.5222,19.5372,106700.0
2012-03-05 12:00:00,26.07,26.08,26.03,26.06,87800.0,19.5372,19.5447,19.5073,19.5297,87800.0
2012-03-05 12:10:00,26.07,26.1,26.03,26.05,114400.0,19.5372,19.5597,19.5073,19.5222,114400.0
2012-03-05 12:20:00,26.05,26.07,26.03,26.03,77000.0,19.5222,19.5372,19.5073,19.5073,77000.0
2012-03-05 12:30:00,26.04,26.04,25.96,25.98,270500.0,19.5148,19.5148,19.4548,19.4698,270500.0
2012-03-05 12:40:00,25.98,25.99,25.95,25.97,71600.0,19.4698,19.4773,19.4473,19.4623,71600.0
2012-03-05 12:50:00,25.97,25.97,25.9,25.94,101000.0,19.4623,19.4623,19.4098,19.4398,101000.0
2012-03-05 13:00:00,25.94,25.96,25.93,25.95,89800.0,19.4398,19.4548,19.4323,19.4473,89800.0
2012-03-05 13:10:00,25.96,25.97,25.95,25.95,100900.0,19.4548,19.4623,19.4473,19.4473,100900.0
2012-03-05 13:20:00,25.95,25.97,25.93,25.95,75000.0,19.4473,19.4623,19.4323,19.4473,75000.0
2012-03-05 13:30:00,25.95,25.96,25.91,25.92,164500.0,19.4473,19.4548,19.4173,19.4248,164500.0
2012-03-05 13:40:00,25.92,25.93,25.81,25.82,309000.0,19.4248,19.4323,19.3424,19.3499,309000.0
2012-03-05 13:50:00,25.82,25.84,25.8,25.82,119400.0,19.3499,19.3649,19.3349,19.3499,119400.0
2012-03-05 14:00:00,25.82,25.89,25.82,25.89,214000.0,19.3499,19.4023,19.3499,19.4023,214000.0
2012-03-05 14:10:00,25.89,25.95,25.86,25.89,216000.0,19.4023,19.4473,19.3799,19.4023,216000.0
2012-03-05 14:20:00,25.89,25.98,25.88,25.97,167100.0,19.4023,19.4698,19.3948,19.4623,167100.0
2012-03-05 14:30:00,25.97,25.97,25.9,25.93,97700.0,19.4623,19.4623,19.4098,19.4323,97700.0
2012-03-05 14:40:00,25.93,25.97,25.92,25.96,123500.0,19.4323,19.4623,19.4248,19.4548,123500.0
2012-03-05 14:50:00,25.96,26.02,25.94,26.01,138600.0,19.4548,19.4998,19.4398,19.4923,138600.0
2012-03-05 15:00:00,26.01,26.02,25.98,26.02,66500.0,19.4923,19.4998,19.4698,19.4998,66500.0
2012-03-05 15:10:00,26.02,26.11,26.02,26.1,161900.0,19.4998,19.5672,19.4998,19.5597,161900.0
2012-03-05 15:20:00,26.1,26.11,26.02,26.04,191200.0,19.5597,19.5672,19.4998,19.5148,191200.0
2012-03-05 15:30:00,26.04,26.1,26.02,26.09,249200.0,19.5148,19.5597,19.4998,19.5522,249200.0
2012-03-05 15:40:00,26.09,26.09,25.97,25.98,203800.0,19.5522,19.5522,19.4623,19.4698,203800.0
2012-03-05 15:50:00,25.98,26.0,25.96,25.98,645500.0,19.4698,19.4848,19.4548,19.4698,645500.0
2012-03-06 09:30:00,25.32,25.34,25.0,25.21,923000.0,18.9752,18.9902,18.7354,18.8927,923000.0
2012-03-06 09:40:00,25.2,25.22,25.05,25.06,775000.0,18.8852,18.9002,18.7728,18.7803,775000.0
2012-03-06 09:50:00,25.05,25.07,24.75,24.76,1083400.0,18.7728,18.7878,18.548,18.5555,1083400.0
2012-03-06 10:00:00,24.76,25.01,24.75,24.97,730500.0,18.5555,18.7429,18.548,18.7129,730500.0
2012-03-06 10:10:00,24.97,25.01,24.84,24.85,548100.0,18.7129,18.7429,18.6155,18.6229,548100.0
2012-03-06 10:20:00,24.85,24.9,24.78,24.8,566000.0,18.6229,18.6604,18.5705,18.5855,566000.0
2012-03-06 10:30:00,24.79,24.85,24.76,24.84,328100.0,18.578,18.6229,18.5555,18.6155,328100.0
2012-03-06 10:40:00,24.84,24.9,24.67,24.73,947600.0,18.6155,18.6604,18.4881,18.533,947600.0
2012-03-06 10:50:00,24.74,24.76,24.63,24.75,434300.0,18.5405,18.5555,18.4581,18.548,434300.0
2012-03-06 11:00:00,24.75,24.81,24.71,24.78,539900.0,18.548,18.593,18.518,18.5705,539900.0
2012-03-06 11:10:00,24.78,24.81,24.72,24.73,495100.0,18.5705,18.593,18.5255,18.533,495100.0
2012-03-06 11:20:00,24.73,24.74,24.63,24.71,324200.0,18.533,18.5405,18.4581,18.518,324200.0
2012-03-06 11:30:00,24.71,24.74,24.67,24.69,274000.0,18.518,18.5405,18.4881,18.503,274000.0
2012-03-06 11:40:00,24.69,24.73,24.63,24.65,292400.0,18.503,18.533,18.4581,18.4731,292400.0
2012-03-06 11:50:00,24.64,24.65,24.56,24.63,423000.0,18.4656,18.4731,18.4056,18.4581,423000.0
2012-03-06 12:00:00,24.64,24.71,24.56,24.61,295000.0,18.4656,18.518,18.4056,18.4431,295000.0
2012-03-06 12:10:00,24.6,24.61,24.53,24.54,187000.0,18.4356,18.4431,18.3831,18.3906,187000.0
2012-03-06 12:20:00,24.55,24.59,24.51,24.57,210900.0,18.3981,18.4281,18.3681,18.4131,210900.0
2012-03-06 12:30:00,24.56,24.65,24.56,24.62,368400.0,18.4056,18.4731,18.4056,18.4506,368400.0
2012-03-06 12:40:00,24.62,24.64,24.55,24.55,165200.0,18.4506,18.4656,18.3981,18.3981,165200.0
2012-03-06 12:50:00,24.56,24.59,24.51,24.51,174100.0,18.4056,18.4281,18.3681,18.3681,174100.0
2012-03-06 13:00:00,24.51,24.59,24.49,24.54,254100.0,18.3681,18.4281,18.3532,18.3906,254100.0
2012-03-06 13:10:00,24.54,24.58,24.53,24.57,174200.0,18.3906,18.4206,18.3831,18.4131,174200.0
2012-03-06 13:20:00,24.57,24.57,24.52,24.52,203300.0,18.4131,18.4131,18.3756,18.3756,203300.0
2012-03-06 13:30:00,24.53,24.61,24.52,24.6,244600.0,18.3831,18.4431,18.3756,18.4356,244600.0
2012-03-06 13:40:00,24.6,24.63,24.49,24.5,299600.0,18.4356,18.4581,18.3532,18.3607,299600.0
2012-03-06 13:50:00,24.5,24.5,24.38,24.4,374800.0,18.3607,18.3607,18.2707,18.2857,374800.0
2012-03-06 14:00:00,24.4,24.58,24.39,24.56,381500.0,18.2857,18.4206,18.2782,18.4056,381500.0
2012-03-06 14:10:00,24.57,24.68,24.53,24.62,293700.0,18.4131,18.4955,18.3831,18.4506,293700.0
2012-03-06 14:20:00,24.61,24.63,24.56,24.58,536300.0,18.4431,18.4581,18.4056,18.4206,536300.0
2012-03-06 14:30:00,24.57,24.62,24.52,24.55,273200.0,18.4131,18.4506,18.3756,18.3981,273200.0
2012-03-06 14:40:00,24.55,24.56,24.5,24.56,218300.0,18.3981,18.4056,18.3607,18.4056,218300.0
2012-03-06 14:50:00,24.55,24.65,24.55,24.64,347100.0,18.3981,18.4731,18.3981,18.4656,347100.0
2012-03-06 15:00:00,24.64,24.75,24.64,24.74,422500.0,18.4656,18.548,18.4656,18.5405,422500.0
2012-03-06 15:10:00,24.74,24.77,24.72,24.75,321200.0,18.5405,18.563,18.5255,18.548,321200.0
2012-03-06 15:20:00,24.76,24.76,24.69,24.7,264200.0,18.5555,18.5555,18.503,18.5105,264200.0
2012-03-06 15:30:00,24.7,24.71,24.61,24.63,368000.0,18.5105,18.518,18.4431,18.4581,368000.0
2012-03-06 15:40:00,24.63,24.66,24.53,24.59,874300.0,18.4581,18.4806,18.3831,18.4281,874300.0
2012-03-06 15:50:00,24.58,24.64,24.53,24.57,1701900.0,18.4206,18.4656,18.3831,18.4131,1701900.0
2012-03-07 09:30:00,24.82,24.96,24.75,24.85,410900.0,18.6005,18.7054,18.548,18.6229,410900.0
2012-03-07 09:40:00,24.85,24.96,24.82,24.83,224800.0,18.6229,18.7054,18.6005,18.608,224800.0
2012-03-07 09:50:00,24.83,25.0,24.83,25.0,210600.0,18.608,18.7354,18.608,18.7354,210600.0
2012-03-07 10:00:00,24.99,25.06,24.91,24.97,271200.0,18.7279,18.7803,18.6679,18.7129,271200.0
2012-03-07 10:10:00,24.96,25.0,24.91,24.98,142900.0,18.7054,18.7354,18.6679,18.7204,142900.0
2012-03-07 10:20:00,24.98,24.98,24.8,24.82,214400.0,18.7204,18.7204,18.5855,18.6005,214400.0
2012-03-07 10:30:00,24.82,24.92,24.81,24.92,114600.0,18.6005,18.6754,18.593,18.6754,114600.0
2012-03-07 10:40:00,24.92,24.92,24.82,24.92,189100.0,18.6754,18.6754,18.6005,18.6754,189100.0
2012-03-07 10:50:00,24.92,24.95,24.91,24.94,117600.0,18.6754,18.6979,18.6679,18.6904,117600.0
2012-03-07 11:00:00,24.94,25.08,24.93,25.07,179100.0,18.6904,18.7953,18.6829,18.7878,179100.0
2012-03-07 11:10:00,25.08,25.08,25.03,25.08,114700.0,18.7953,18.7953,18.7578,18.7953,114700.0
2012-03-07 11:20:00,25.07,25.1,25.06,25.09,111800.0,18.7878,18.8103,18.7803,18.8028,111800.0
2012-03-07 11:30:00,25.09,25.12,25.08,25.11,106400.0,18.8028,18.8253,18.7953,18.8178,106400.0
2012-03-07 11:40:00,25.11,25.13,25.09,25.1,106200.0,18.8178,18.8328,18.8028,18.8103,106200.0
2012-03-07 11:50:00,25.1,25.12,25.09,25.12,66900.0,18.8103,18.8253,18.8028,18.8253,66900.0
2012-03-07 12:00:00,25.12,25.21,25.11,25.16,165700.0,18.8253,18.8927,18.8178,18.8553,165700.0
2012-03-07 12:10:00,25.17,25.17,25.08,25.09,127900.0,18.8628,18.8628,18.7953,18.8028,127900.0
2012-03-07 12:20:00,25.1,25.11,25.05,25.11,87000.0,18.8103,18.8178,18.7728,18.8178,87000.0
2012-03-07 12:30:00,25.11,25.14,25.1,25.13,46300.0,18.8178,18.8403,18.8103,18.8328,46300.0
2012-03-07 12:40:00,25.13,25.14,25.08,25.1,70400.0,18.8328,18.8403,18.7953,18.8103,70400.0
2012-03-07 12:50:00,25.1,25.17,25.09,25.17,127400.0,18.8103,18.8628,18.8028,18.8628,127400.0
2012-03-07 13:00:00,25.17,25.18,25.14,25.17,183900.0,18.8628,18.8703,18.8403,18.8628,183900.0
2012-03-07 13:10:00,25.17,25.17,25.08,25.13,79500.0,18.8628,18.8628,18.7953,18.8328,79500.0
2012-03-07 13:20:00,25.14,25.16,25.12,25.15,44300.0,18.8403,18.8553,18.8253,18.8478,44300.0
2012-03-07 13:30:00,25.14,25.15,25.06,25.08,104800.0,18.8403,18.8478,18.7803,18.7953,104800.0
2012-03-07 13:40:00,25.08,25.08,25.0,25.02,195900.0,18.7953,18.7953,18.7354,18.7503,195900.0
2012-03-07 13:50:00,25.02,25.03,25.0,25.01,80000.0,18.7503,18.7578,18.7354,18.7429,80000.0
2012-03-07 14:00:00,25.01,25.01,24.98,25.01,76200.0,18.7429,18.7429,18.7204,18.7429,76200.0
2012-03-07 14:10:00,25.01,25.01,24.96,25.0,133200.0,18.7429,18.7429,18.7054,18.7354,133200.0
2012-03-07 14:20:00,25.0,25.0,24.95,24.99,122300.0,18.7354,18.7354,18.6979,18.7279,122300.0
2012-03-07 14:30:00,24.99,24.99,24.91,24.95,70600.0,18.7279,18.7279,18.6679,18.6979,70600.0
2012-03-07 14:40:00,24.94,24.98,24.91,24.95,105300.0,18.6904,18.7204,18.6679,18.6979,105300.0
2012-03-07 14:50:00,24.96,25.03,24.96,24.99,125100.0,18.7054,18.7578,18.7054,18.7279,125100.0
2012-03-07 15:00:00,24.98,25.0,24.95,24.95,89600.0,18.7204,18.7354,18.6979,18.6979,89600.0
2012-03-07 15:10:00,24.95,24.95,24.91,24.94,81900.0,18.6979,18.6979,18.6679,18.6904,81900.0
2012-03-07 15:20:00,24.94,24.98,24.93,24.93,105000.0,18.6904,18.7204,18.6829,18.6829,105000.0
2012-03-07 15:30:00,24.93,24.94,24.89,24.89,111100.0,18.6829,18.6904,18.6529,18.6529,111100.0
2012-03-07 15:40:00,24.89,24.95,24.89,24.91,205500.0,18.6529,18.6979,18.6529,18.6679,205500.0
2012-03-07 15:50:00,24.91,24.91,24.88,24.88,536600.0,18.6679,18.6679,18.6454,18.6454,536600.0
2012-03-08 09:30:00,25.37,25.55,25.24,25.55,416900.0,19.0126,19.1475,18.9152,19.1475,416900.0
2012-03-08 09:40:00,25.54,25.59,25.43,25.44,345000.0,19.14,19.1775,19.0576,19.0651,345000.0
2012-03-08 09:50:00,25.44,25.45,25.3,25.3,371300.0,19.0651,19.0726,18.9602,18.9602,371300.0
2012-03-08 10:00:00,25.31,25.32,25.19,25.21,161000.0,18.9677,18.9752,18.8777,18.8927,161000.0
2012-03-08 10:10:00,25.21,25.21,25.13,25.2,149800.0,18.8927,18.8927,18.8328,18.8852,149800.0
2012-03-08 10:20:00,25.2,25.27,25.17,25.26,238200.0,18.8852,18.9377,18.8628,18.9302,238200.0
2012-03-08 10:30:00,25.25,25.28,25.23,25.25,151400.0,18.9227,18.9452,18.9077,18.9227,151400.0
2012-03-08 10:40:00,25.25,25.29,25.24,25.25,132300.0,18.9227,18.9527,18.9152,18.9227,132300.0
2012-03-08 10:50:00,25.26,25.26,25.18,25.19,192400.0,18.9302,18.9302,18.8703,18.8777,192400.0
2012-03-08 11:00:00,25.2,25.26,25.18,25.19,195700.0,18.8852,18.9302,18.8703,18.8777,195700.0
2012-03-08 11:10:00,25.2,25.31,25.2,25.28,318400.0,18.8852,18.9677,18.8852,18.9452,318400.0
2012-03-08 11:20:00,25.28,25.28,25.2,25.22,154100.0,18.9452,18.9452,18.8852,18.9002,154100.0
2012-03-08 11:30:00,25.22,25.27,25.19,25.19,152700.0,18.9002,18.9377,18.8777,18.8777,152700.0
2012-03-08 11:40:00,25.19,25.23,25.17,25.18,142600.0,18.8777,18.9077,18.8628,18.8703,142600.0
2012-03-08 11:50:00,25.17,25.19,25.15,25.18,78000.0,18.8628,18.8777,18.8478,18.8703,78000.0
2012-03-08 12:00:00,25.19,25.25,25.19,25.23,100300.0,18.8777,18.9227,18.8777,18.9077,100300.0
2012-03-08 12:10:00,25.23,25.25,25.19,25.2,183100.0,18.9077,18.9227,18.8777,18.8852,183100.0
2012-03-08 12:20:00,25.2,25.21,25.16,25.17,92300.0,18.8852,18.8927,18.8553,18.8628,92300.0
2012-03-08 12:30:00,25.17,25.19,25.13,25.15,115300.0,18.8628,18.8777,18.8328,18.8478,115300.0
2012-03-08 12:40:00,25.15,25.22,25.14,25.18,107300.0,18.8478,18.9002,18.8403,18.8703,107300.0
2012-03-08 12:50:00,25.18,25.22,25.16,25.17,74200.0,18.8703,18.9002,18.8553,18.8628,74200.0
2012-03-08 13:00:00,25.17,25.18,25.15,25.17,44300.0,18.8628,18.8703,18.8478,18.8628,44300.0
2012-03-08 13:10:00,25.17,25.21,25.16,25.18,76800.0,18.8628,18.8927,18.8553,18.8703,76800.0
2012-03-08 13:20:00,25.18,25.23,25.17,25.18,58700.0,18.8703,18.9077,18.8628,18.8703,58700.0
2012-03-08 13:30:00,25.17,25.25,25.17,25.22,65000.0,18.8628,18.9227,18.8628,18.9002,65000.0
2012-03-08 13:40:00,25.21,25.24,25.19,25.2,32800.0,18.8927,18.9152,18.8777,18.8852,32800.0
2012-03-08 13:50:00,25.2,25.23,25.15,25.15,66500.0,18.8852,18.9077,18.8478,18.8478,66500.0
2012-03-08 14:00:00,25.16,25.19,25.13,25.14,121700.0,18.8553,18.8777,18.8328,18.8403,121700.0
2012-03-08 14:10:00,25.14,25.15,25.1,25.11,90900.0,18.8403,18.8478,18.8103,18.8178,90900.0
2012-03-08 14:20:00,25.12,25.16,25.11,25.13,91800.0,18.8253,18.8553,18.8178,18.8328,91800.0
2012-03-08 14:30:00,25.14,25.17,25.12,25.16,48200.0,18.8403,18.8628,18.8253,18.8553,48200.0
2012-03-08 14:40:00,25.16,25.22,25.16,25.19,161800.0,18.8553,18.9002,18.8553,18.8777,161800.0
2012-03-08 14:50:00,25.19,25.27,25.18,25.24,230600.0,18.8777,18.9377,18.8703,18.9152,230600.0
2012-03-08 15:00:00,25.24,25.32,25.24,25.26,506400.0,18.9152,18.9752,18.9152,18.9302,506400.0
2012-03-08 15:10:00,25.26,25.33,25.25,25.26,361700.0,18.9302,18.9827,18.9227,18.9302,361700.0
2012-03-08 15:20:00,25.26,25.29,25.24,25.29,139200.0,18.9302,18.9527,18.9152,18.9527,139200.0
2012-03-08 15:30:00,25.29,25.39,25.28,25.35,277100.0,18.9527,19.0276,18.9452,18.9977,277100.0
2012-03-08 15:40:00,25.34,25.46,25.34,25.45,495600.0,18.9902,19.0801,18.9902,19.0726,495600.0
2012-03-08 15:50:00,25.45,25.49,25.42,25.45,1008400.0,19.0726,19.1026,19.0501,19.0726,1008400.0
2012-03-09 09:30:00,25.7,25.7,25.43,25.52,187100.0,19.26,19.26,19.0576,19.1251,187100.0
2012-03-09 09:40:00,25.53,25.62,25.39,25.57,184800.0,19.1325,19.2,19.0276,19.1625,184800.0
2012-03-09 09:50:00,25.58,25.58,25.51,25.55,108200.0,19.17,19.17,19.1176,19.1475,108200.0
2012-03-09 10:00:00,25.54,25.62,25.54,25.61,173100.0,19.14,19.2,19.14,19.1925,173100.0
2012-03-09 10:10:00,25.61,25.65,25.52,25.63,151300.0,19.1925,19.2225,19.1251,19.2075,151300.0
2012-03-09 10:20:00,25.65,25.74,25.64,25.73,135400.0,19.2225,19.2899,19.215,19.2824,135400.0
2012-03-09 10:30:00,25.73,25.82,25.73,25.78,224500.0,19.2824,19.3499,19.2824,19.3199,224500.0
2012-03-09 10:40:00,25.77,25.78,25.65,25.69,192000.0,19.3124,19.3199,19.2225,19.2525,192000.0
2012-03-09 10:50:00,25.69,25.74,25.68,25.69,151700.0,19.2525,19.2899,19.245,19.2525,151700.0
2012-03-09 11:00:00,25.7,25.77,25.67,25.77,125100.0,19.26,19.3124,19.2375,19.3124,125100.0
2012-03-09 11:10:00,25.77,25.78,25.69,25.69,70800.0,19.3124,19.3199,19.2525,19.2525,70800.0
2012-03-09 11:20:00,25.69,25.7,25.61,25.61,75600.0,19.2525,19.26,19.1925,19.1925,75600.0
2012-03-09 11:30:00,25.62,25.62,25.58,25.6,68700.0,19.2,19.2,19.17,19.185,68700.0
2012-03-09 11:40:00,25.61,25.63,25.57,25.62,163100.0,19.1925,19.2075,19.1625,19.2,163100.0
2012-03-09 11:50:00,25.62,25.65,25.6,25.63,72600.0,19.2,19.2225,19.185,19.2075,72600.0
2012-03-09 12:00:00,25.64,25.67,25.58,25.61,76800.0,19.215,19.2375,19.17,19.1925,76800.0
2012-03-09 12:10:00,25.62,25.68,25.59,25.68,83900.0,19.2,19.245,19.1775,19.245,83900.0
2012-03-09 12:20:00,25.68,25.7,25.64,25.65,75500.0,19.245,19.26,19.215,19.2225,75500.0
2012-03-09 12:30:00,25.65,25.66,25.61,25.64,62100.0,19.2225,19.23,19.1925,19.215,62100.0
2012-03-09 12:40:00,25.65,25.68,25.64,25.67,65400.0,19.2225,19.245,19.215,19.2375,65400.0
2012-03-09 12:50:00,25.67,25.69,25.66,25.66,58500.0,19.2375,19.2525,19.23,19.23,58500.0
2012-03-09 13:00:00,25.66,25.74,25.66,25.67,126100.0,19.23,19.2899,19.23,19.2375,126100.0
2012-03-09 13:10:00,25.67,25.7,25.65,25.66,64800.0,19.2375,19.26,19.2225,19.23,64800.0
2012-03-09 13:20:00,25.65,25.68,25.61,25.68,78400.0,19.2225,19.245,19.1925,19.245,78400.0
2012-03-09 13:30:00,25.67,25.76,25.67,25.68,77100.0,19.2375,19.3049,19.2375,19.245,77100.0
2012-03-09 13:40:00,25.67,25.68,25.6,25.64,113700.0,19.2375,19.245,19.185,19.215,113700.0
2012-03-09 13:50:00,25.64,25.64,25.62,25.62,101700.0,19.215,19.215,19.2,19.2,101700.0
2012-03-09 14:00:00,25.62,25.64,25.62,25.63,83700.0,19.2,19.215,19.2,19.2075,83700.0
2012-03-09 14:10:00,25.64,25.71,25.63,25.7,135700.0,19.215,19.2674,19.2075,19.26,135700.0
2012-03-09 14:20:00,25.7,25.71,25.62,25.63,173500.0,19.26,19.2674,19.2,19.2075,173500.0
2012-03-09 14:30:00,25.63,25.63,25.62,25.62,80000.0,19.2075,19.2075,19.2,19.2,80000.0
2012-03-09 14:40:00,25.63,25.63,25.56,25.59,202200.0,19.2075,19.2075,19.155,19.1775,202200.0
2012-03-09 14:50:00,25.57,25.59,25.48,25.52,240000.0,19.1625,19.1775,19.0951,19.1251,240000.0
2012-03-09 15:00:00,25.51,25.58,25.51,25.54,156800.0,19.1176,19.17,19.1176,19.14,156800.0
2012-03-09 15:10:00,25.54,25.59,25.54,25.54,183700.0,19.14,19.1775,19.14,19.14,183700.0
2012-03-09 15:20:00,25.54,25.56,25.54,25.55,302300.0,19.14,19.155,19.14,19.1475,302300.0
2012-03-09 15:30:00,25.55,25.63,25.52,25.62,268100.0,19.1475,19.2075,19.1251,19.2,268100.0
2012-03-09 15:40:00,25.62,25.63,25.55,25.58,320700.0,19.2,19.2075,19.1475,19.17,320700.0
2012-03-09 15:50:00,25.57,25.62,25.51,25.61,766100.0,19.1625,19.2,19.1176,19.1925,766100.0
2012-03-12 09:30:00,25.61,25.71,25.4,25.5,247000.0,19.1925,19.2674,19.0351,19.1101,247000.0
2012-03-12 09:40:00,25.5,25.52,25.41,25.41,155500.0,19.1101,19.1251,19.0426,19.0426,155500.0
2012-03-12 09:50:00,25.42,25.51,25.37,25.49,135400.0,19.0501,19.1176,19.0126,19.1026,135400.0
2012-03-12 10:00:00,25.49,25.49,25.34,25.43,180700.0,19.1026,19.1026,18.9902,19.0576,180700.0
2012-03-12 10:10:00,25.43,25.43,25.28,25.34,138300.0,19.0576,19.0576,18.9452,18.9902,138300.0
2012-03-12 10:20:00,25.34,25.34,25.23,25.26,98500.0,18.9902,18.9902,18.9077,18.9302,98500.0
2012-03-12 10:30:00,25.26,25.26,25.15,25.17,111600.0,18.9302,18.9302,18.8478,18.8628,111600.0
2012-03-12 10:40:00,25.17,25.2,25.15,25.18,156200.0,18.8628,18.8852,18.8478,18.8703,156200.0
2012-03-12 10:50:00,25.19,25.32,25.19,25.2,128300.0,18.8777,18.9752,18.8777,18.8852,128300.0
2012-03-12 11:00:00,25.19,25.22,25.15,25.19,129100.0,18.8777,18.9002,18.8478,18.8777,129100.0
2012-03-12 11:10:00,25.19,25.26,25.18,25.21,127500.0,18.8777,18.9302,18.8703,18.8927,127500.0
2012-03-12 11:20:00,25.2,25.23,25.15,25.21,151100.0,18.8852,18.9077,18.8478,18.8927,151100.0
2012-03-12 11:30:00,25.21,25.27,25.19,25.22,97900.0,18.8927,18.9377,18.8777,18.9002,97900.0
2012-03-12 11:40:00,25.21,25.28,25.19,25.28,101600.0,18.8927,18.9452,18.8777,18.9452,101600.0
2012-03-12 11:50:00,25.28,25.32,25.24,25.27,78200.0,18.9452,18.9752,18.9152,18.9377,78200.0
2012-03-12 12:00:00,25.28,25.32,25.25,25.3,67200.0,18.9452,18.9752,18.9227,18.9602,67200.0
2012-03-12 12:10:00,25.31,25.35,25.29,25.34,76000.0,18.9677,18.9977,18.9527,18.9902,76000.0
2012-03-12 12:20:00,25.34,25.35,25.27,25.27,63800.0,18.9902,18.9977,18.9377,18.9377,63800.0
2012-03-12 12:30:00,25.28,25.31,25.24,25.31,68100.0,18.9452,18.9677,18.9152,18.9677,68100.0
2012-03-12 12:40:00,25.31,25.35,25.27,25.28,70700.0,18.9677,18.9977,18.9377,18.9452,70700.0
2012-03-12 12:50:00,25.28,25.34,25.25,25.33,66600.0,18.9452,18.9902,18.9227,18.9827,66600.0
2012-03-12 13:00:00,25.33,25.33,25.24,25.25,81800.0,18.9827,18.9827,18.9152,18.9227,81800.0
2012-03-12 13:10:00,25.25,25.29,25.22,25.26,72100.0,18.9227,18.9527,18.9002,18.9302,72100.0
2012-03-12 13:20:00,25.26,25.28,25.25,25.26,21600.0,18.9302,18.9452,18.9227,18.9302,21600.0
2012-03-12 13:30:00,25.26,25.33,25.25,25.32,68100.0,18.9302,18.9827,18.9227,18.9752,68100.0
2012-03-12 13:40:00,25.32,25.36,25.28,25.29,74500.0,18.9752,19.0051,18.9452,18.9527,74500.0
2012-03-12 13:50:00,25.29,25.34,25.29,25.32,31900.0,18.9527,18.9902,18.9527,18.9752,31900.0
2012-03-12 14:00:00,25.32,25.34,25.31,25.34,23100.0,18.9752,18.9902,18.9677,18.9902,23100.0
2012-03-12 14:10:00,25.34,25.36,25.33,25.33,53100.0,18.9902,19.0051,18.9827,18.9827,53100.0
2012-03-12 14:20:00,25.34,25.34,25.3,25.31,50800.0,18.9902,18.9902,18.9602,18.9677,50800.0
2012-03-12 14:30:00,25.31,25.34,25.31,25.33,42600.0,18.9677,18.9902,18.9677,18.9827,42600.0
2012-03-12 14:40:00,25.33,25.36,25.32,25.32,45100.0,18.9827,19.0051,18.9752,18.9752,45100.0
2012-03-12 14:50:00,25.33,25.35,25.33,25.35,34600.0,18.9827,18.9977,18.9827,18.9977,34600.0
2012-03-12 15:00:00,25.35,25.36,25.33,25.33,52200.0,18.9977,19.0051,18.9827,18.9827,52200.0
2012-03-12 15:10:00,25.33,25.34,25.32,25.33,52400.0,18.9827,18.9902,18.9752,18.9827,52400.0
2012-03-12 15:20:00,25.34,25.37,25.33,25.37,78600.0,18.9902,19.0126,18.9827,19.0126,78600.0
2012-03-12 15:30:00,25.37,25.38,25.32,25.32,140300.0,19.0126,19.0201,18.9752,18.9752,140300.0
2012-03-12 15:40:00,25.32,25.39,25.32,25.39,101600.0,18.9752,19.0276,18.9752,19.0276,101600.0
2012-03-12 15:50:00,25.38,25.39,25.36,25.38,299300.0,19.0201,19.0276,19.0051,19.0201,299300.0
2012-03-13 09:30:00,25.48,25.63,25.33,25.46,302400.0,19.0951,19.2075,18.9827,19.0801,302400.0
2012-03-13 09:40:00,25.47,25.51,25.41,25.42,264700.0,19.0876,19.1176,19.0426,19.0501,264700.0
2012-03-13 09:50:00,25.42,25.51,25.4,25.46,247000.0,19.0501,19.1176,19.0351,19.0801,247000.0
2012-03-13 10:00:00,25.47,25.55,25.43,25.53,344100.0,19.0876,19.1475,19.0576,19.1325,344100.0
2012-03-13 10:10:00,25.54,25.55,25.45,25.5,268100.0,19.14,19.1475,19.0726,19.1101,268100.0
2012-03-13 10:20:00,25.5,25.6,25.49,25.56,254800.0,19.1101,19.185,19.1026,19.155,254800.0
2012-03-13 10:30:00,25.56,25.58,25.54,25.56,293700.0,19.155,19.17,19.14,19.155,293700.0
2012-03-13 10:40:00,25.56,25.68,25.55,25.64,267400.0,19.155,19.245,19.1475,19.215,267400.0
2012-03-13 10:50:00,25.64,25.77,25.64,25.72,173800.0,19.215,19.3124,19.215,19.2749,173800.0
2012-03-13 11:00:00,25.71,25.8,25.7,25.79,150400.0,19.2674,19.3349,19.26,19.3274,150400.0
2012-03-13 11:10:00,25.79,25.81,25.77,25.77,92800.0,19.3274,19.3424,19.3124,19.3124,92800.0
2012-03-13 11:20:00,25.77,25.84,25.77,25.84,227800.0,19.3124,19.3649,19.3124,19.3649,227800.0
2012-03-13 11:30:00,25.84,25.91,25.83,25.9,155100.0,19.3649,19.4173,19.3574,19.4098,155100.0
2012-03-13 11:40:00,25.9,25.96,25.85,25.87,219800.0,19.4098,19.4548,19.3724,19.3874,219800.0
2012-03-13 11:50:00,25.87,25.91,25.81,25.9,174800.0,19.3874,19.4173,19.3424,19.4098,174800.0
2012-03-13 12:00:00,25.9,25.94,25.9,25.93,87600.0,19.4098,19.4398,19.4098,19.4323,87600.0
2012-03-13 12:10:00,25.93,25.96,25.86,25.86,115000.0,19.4323,19.4548,19.3799,19.3799,115000.0
2012-03-13 12:20:00,25.86,25.88,25.82,25.87,84700.0,19.3799,19.3948,19.3499,19.3874,84700.0
2012-03-13 12:30:00,25.87,25.89,25.78,25.81,73000.0,19.3874,19.4023,19.3199,19.3424,73000.0
2012-03-13 12:40:00,25.8,25.86,25.8,25.86,65700.0,19.3349,19.3799,19.3349,19.3799,65700.0
2012-03-13 12:50:00,25.86,25.91,25.85,25.91,213800.0,19.3799,19.4173,19.3724,19.4173,213800.0
2012-03-13 13:00:00,25.91,25.92,25.87,25.89,72400.0,19.4173,19.4248,19.3874,19.4023,72400.0
2012-03-13 13:10:00,25.88,25.89,25.84,25.85,71900.0,19.3948,19.4023,19.3649,19.3724,71900.0
2012-03-13 13:20:00,25.85,25.87,25.82,25.86,59800.0,19.3724,19.3874,19.3499,19.3799,59800.0
2012-03-13 13:30:00,25.86,25.9,25.85,25.85,78300.0,19.3799,19.4098,19.3724,19.3724,78300.0
2012-03-13 13:40:00,25.85,25.88,25.84,25.86,59800.0,19.3724,19.3948,19.3649,19.3799,59800.0
2012-03-13 13:50:00,25.86,25.87,25.79,25.79,56000.0,19.3799,19.3874,19.3274,19.3274,56000.0
2012-03-13 14:00:00,25.79,25.8,25.76,25.76,42800.0,19.3274,19.3349,19.3049,19.3049,42800.0
2012-03-13 14:10:00,25.77,25.8,25.74,25.8,85400.0,19.3124,19.3349,19.2899,19.3349,85400.0
2012-03-13 14:20:00,25.8,25.86,25.75,25.76,137000.0,19.3349,19.3799,19.2974,19.3049,137000.0
2012-03-13 14:30:00,25.76,25.87,25.75,25.87,210000.0,19.3049,19.3874,19.2974,19.3874,210000.0
2012-03-13 14:40:00,25.87,25.91,25.79,25.79,128400.0,19.3874,19.4173,19.3274,19.3274,128400.0
2012-03-13 14:50:00,25.79,25.84,25.74,25.84,95300.0,19.3274,19.3649,19.2899,19.3649,95300.0
2012-03-13 15:00:00,25.84,25.99,25.84,25.95,262900.0,19.3649,19.4773,19.3649,19.4473,262900.0
2012-03-13 15:10:00,25.95,26.01,25.95,26.0,363800.0,19.4473,19.4923,19.4473,19.4848,363800.0
2012-03-13 15:20:00,26.0,26.03,25.98,26.0,497000.0,19.4848,19.5073,19.4698,19.4848,497000.0
2012-03-13 15:30:00,25.99,26.03,25.99,26.02,492700.0,19.4773,19.5073,19.4773,19.4998,492700.0
2012-03-13 15:40:00,26.02,26.07,25.99,26.02,389400.0,19.4998,19.5372,19.4773,19.4998,389400.0
2012-03-13 15:50:00,26.02,26.1,26.01,26.07,650200.0,19.4998,19.5597,19.4923,19.5372,650200.0
2012-03-14 09:30:00,26.13,26.2,26.0,26.15,391800.0,19.5822,19.6347,19.4848,19.5972,391800.0
2012-03-14 09:40:00,26.15,26.31,26.15,26.31,324900.0,19.5972,19.7171,19.5972,19.7171,324900.0
2012-03-14 09:50:00,26.3,26.53,26.3,26.51,813800.0,19.7096,19.882,19.7096,19.867,813800.0
2012-03-14 10:00:00,26.51,26.59,26.46,26.53,637200.0,19.867,19.9269,19.8295,19.882,637200.0
2012-03-14 10:10:00,26.54,26.58,26.51,26.57,251700.0,19.8895,19.9194,19.867,19.9119,251700.0
2012-03-14 10:20:00,26.57,26.59,26.47,26.5,219800.0,19.9119,19.9269,19.837,19.8595,219800.0
2012-03-14 10:30:00,26.5,26.54,26.47,26.48,259300.0,19.8595,19.8895,19.837,19.8445,259300.0
2012-03-14 10:40:00,26.48,26.5,26.42,26.46,238400.0,19.8445,19.8595,19.7995,19.8295,238400.0
2012-03-14 10:50:00,26.46,26.48,26.35,26.37,185900.0,19.8295,19.8445,19.7471,19.7621,185900.0
2012-03-14 11:00:00,26.36,26.46,26.36,26.42,276600.0,19.7546,19.8295,19.7546,19.7995,276600.0
2012-03-14 11:10:00,26.42,26.44,26.35,26.36,164900.0,19.7995,19.8145,19.7471,19.7546,164900.0
2012-03-14 11:20:00,26.36,26.42,26.35,26.42,104000.0,19.7546,19.7995,19.7471,19.7995,104000.0
2012-03-14 11:30:00,26.41,26.42,26.38,26.4,164000.0,19.792,19.7995,19.7696,19.7845,164000.0
2012-03-14 11:40:00,26.4,26.43,26.37,26.4,192400.0,19.7845,19.807,19.7621,19.7845,192400.0
2012-03-14 11:50:00,26.39,26.4,26.33,26.39,97700.0,19.777,19.7845,19.7321,19.777,97700.0
2012-03-14 12:00:00,26.39,26.4,26.27,26.31,318100.0,19.777,19.7845,19.6871,19.7171,318100.0
2012-03-14 12:10:00,26.32,26.38,26.3,26.33,111100.0,19.7246,19.7696,19.7096,19.7321,111100.0
2012-03-14 12:20:00,26.34,26.36,26.28,26.29,73100.0,19.7396,19.7546,19.6946,19.7021,73100.0
2012-03-14 12:30:00,26.29,26.35,26.28,26.33,84200.0,19.7021,19.7471,19.6946,19.7321,84200.0
2012-03-14 12:40:00,26.34,26.36,26.29,26.32,106600.0,19.7396,19.7546,19.7021,19.7246,106600.0
2012-03-14 12:50:00,26.31,26.34,26.23,26.26,246800.0,19.7171,19.7396,19.6571,19.6796,246800.0
2012-03-14 13:00:00,26.26,26.31,26.24,26.3,120800.0,19.6796,19.7171,19.6646,19.7096,120800.0
2012-03-14 13:10:00,26.3,26.34,26.28,26.31,217000.0,19.7096,19.7396,19.6946,19.7171,217000.0
2012-03-14 13:20:00,26.32,26.38,26.3,26.33,274100.0,19.7246,19.7696,19.7096,19.7321,274100.0
2012-03-14 13:30:00,26.33,26.33,26.26,26.3,232100.0,19.7321,19.7321,19.6796,19.7096,232100.0
2012-03-14 13:40:00,26.31,26.31,26.26,26.26,136600.0,19.7171,19.7171,19.6796,19.6796,136600.0
2012-03-14 13:50:00,26.26,26.27,26.15,26.19,96400.0,19.6796,19.6871,19.5972,19.6272,96400.0
2012-03-14 14:00:00,26.2,26.24,26.18,26.24,138300.0,19.6347,19.6646,19.6197,19.6646,138300.0
2012-03-14 14:10:00,26.24,26.26,26.11,26.13,59400.0,19.6646,19.6796,19.5672,19.5822,59400.0
2012-03-14 14:20:00,26.13,26.23,26.08,26.2,153700.0,19.5822,19.6571,19.5447,19.6347,153700.0
2012-03-14 14:30:00,26.2,26.22,26.16,26.19,69000.0,19.6347,19.6496,19.6047,19.6272,69000.0
2012-03-14 14:40:00,26.18,26.27,26.17,26.23,101800.0,19.6197,19.6871,19.6122,19.6571,101800.0
2012-03-14 14:50:00,26.23,26.27,26.22,26.25,71100.0,19.6571,19.6871,19.6496,19.6721,71100.0
2012-03-14 15:00:00,26.24,26.28,26.23,26.28,83900.0,19.6646,19.6946,19.6571,19.6946,83900.0
2012-03-14 15:10:00,26.28,26.31,26.2,26.22,145100.0,19.6946,19.7171,19.6347,19.6496,145100.0
2012-03-14 15:20:00,26.22,26.31,26.21,26.29,280000.0,19.6496,19.7171,19.6422,19.7021,280000.0
2012-03-14 15:30:00,26.3,26.33,26.24,26.26,186300.0,19.7096,19.7321,19.6646,19.6796,186300.0
2012-03-14 15:40:00,26.27,26.34,26.26,26.34,444100.0,19.6871,19.7396,19.6796,19.7396,444100.0
2012-03-14 15:50:00,26.33,26.34,26.28,26.31,507500.0,19.7321,19.7396,19.6946,19.7171,507500.0
2012-03-15 09:30:00,26.37,26.58,26.37,26.51,430500.0,19.7621,19.9194,19.7621,19.867,430500.0
2012-03-15 09:40:00,26.5,26.5,26.33,26.36,259600.0,19.8595,19.8595,19.7321,19.7546,259600.0
2012-03-15 09:50:00,26.36,26.4,26.25,26.32,388100.0,19.7546,19.7845,19.6721,19.7246,388100.0
2012-03-15 10:00:00,26.31,26.36,26.23,26.24,337400.0,19.7171,19.7546,19.6571,19.6646,337400.0
2012-03-15 10:10:00,26.25,26.29,26.2,26.25,339800.0,19.6721,19.7021,19.6347,19.6721,339800.0
2012-03-15 10:20:00,26.26,26.29,26.08,26.15,367000.0,19.6796,19.7021,19.5447,19.5972,367000.0
2012-03-15 10:30:00,26.15,26.22,26.14,26.17,297200.0,19.5972,19.6496,19.5897,19.6122,297200.0
2012-03-15 10:40:00,26.17,26.23,26.08,26.09,307900.0,19.6122,19.6571,19.5447,19.5522,307900.0
2012-03-15 10:50:00,26.09,26.09,25.91,25.92,366400.0,19.5522,19.5522,19.4173,19.4248,366400.0
2012-03-15 11:00:00,25.92,25.98,25.88,25.92,296900.0,19.4248,19.4698,19.3948,19.4248,296900.0
2012-03-15 11:10:00,25.93,25.98,25.93,25.98,263900.0,19.4323,19.4698,19.4323,19.4698,263900.0
2012-03-15 11:20:00,25.98,26.05,25.97,26.01,338200.0,19.4698,19.5222,19.4623,19.4923,338200.0
2012-03-15 11:30:00,26.02,26.03,26.0,26.0,212500.0,19.4998,19.5073,19.4848,19.4848,212500.0
2012-03-15 11:40:00,26.01,26.05,26.0,26.01,87500.0,19.4923,19.5222,19.4848,19.4923,87500.0
2012-03-15 11:50:00,26.0,26.02,25.98,25.99,167900.0,19.4848,19.4998,19.4698,19.4773,167900.0
2012-03-15 12:00:00,25.99,26.1,25.99,26.1,128700.0,19.4773,19.5597,19.4773,19.5597,128700.0
2012-03-15 12:10:00,26.1,26.12,26.05,26.1,205800.0,19.5597,19.5747,19.5222,19.5597,205800.0
2012-03-15 12:20:00,26.09,26.17,26.09,26.14,158800.0,19.5522,19.6122,19.5522,19.5897,158800.0
2012-03-15 12:30:00,26.13,26.23,26.08,26.13,502900.0,19.5822,19.6571,19.5447,19.5822,502900.0
2012-03-15 12:40:00,26.13,26.17,26.09,26.09,114500.0,19.5822,19.6122,19.5522,19.5522,114500.0
2012-03-15 12:50:00,26.09,26.1,26.02,26.03,81200.0,19.5522,19.5597,19.4998,19.5073,81200.0
2012-03-15 13:00:00,26.02,26.12,26.01,26.1,166700.0,19.4998,19.5747,19.4923,19.5597,166700.0
2012-03-15 13:10:00,26.1,26.1,26.0,26.01,160300.0,19.5597,19.5597,19.4848,19.4923,160300.0
2012-03-15 13:20:00,26.02,26.02,25.95,25.97,223800.0,19.4998,19.4998,19.4473,19.4623,223800.0
2012-03-15 13:30:00,25.97,26.0,25.95,25.98,227400.0,19.4623,19.4848,19.4473,19.4698,227400.0
2012-03-15 13:40:00,25.98,25.99,25.92,25.95,131300.0,19.4698,19.4773,19.4248,19.4473,131300.0
2012-03-15 13:50:00,25.94,26.03,25.94,26.02,132000.0,19.4398,19.5073,19.4398,19.4998,132000.0
2012-03-15 14:00:00,26.02,26.05,25.96,26.02,136700.0,19.4998,19.5222,19.4548,19.4998,136700.0
2012-03-15 14:10:00,26.01,26.03,25.96,26.0,71500.0,19.4923,19.5073,19.4548,19.4848,71500.0
2012-03-15 14:20:00,26.01,26.01,25.92,25.96,155400.0,19.4923,19.4923,19.4248,19.4548,155400.0
2012-03-15 14:30:00,25.96,25.98,25.92,25.96,93100.0,19.4548,19.4698,19.4248,19.4548,93100.0
2012-03-15 14:40:00,25.95,26.04,25.94,26.04,224700.0,19.4473,19.5148,19.4398,19.5148,224700.0
2012-03-15 14:50:00,26.04,26.09,26.02,26.04,246500.0,19.5148,19.5522,19.4998,19.5148,246500.0
2012-03-15 15:00:00,26.05,26.05,25.96,25.96,142200.0,19.5222,19.5222,19.4548,19.4548,142200.0
2012-03-15 15:10:00,25.97,26.01,25.96,25.99,172800.0,19.4623,19.4923,19.4548,19.4773,172800.0
2012-03-15 15:20:00,25.99,26.01,25.97,25.99,196500.0,19.4773,19.4923,19.4623,19.4773,196500.0
2012-03-15 15:30:00,25.99,26.1,25.99,26.08,182600.0,19.4773,19.5597,19.4773,19.5447,182600.0
2012-03-15 15:40:00,26.08,26.1,26.03,26.04,253600.0,19.5447,19.5597,19.5073,19.5148,253600.0
2012-03-15 15:50:00,26.03,26.09,25.98,26.05,920300.0,19.5073,19.5522,19.4698,19.5222,920300.0
2012-03-16 09:30:00,26.07,26.07,25.71,25.82,589100.0,19.5372,19.5372,19.2674,19.3499,589100.0
2012-03-16 09:40:00,25.82,25.87,25.7,25.74,393200.0,19.3499,19.3874,19.26,19.2899,393200.0
2012-03-16 09:50:00,25.75,25.75,25.43,25.55,858000.0,19.2974,19.2974,19.0576,19.1475,858000.0
2012-03-16 10:00:00,25.55,25.68,25.55,25.64,362600.0,19.1475,19.245,19.1475,19.215,362600.0
2012-03-16 10:10:00,25.64,25.71,25.49,25.5,516600.0,19.215,19.2674,19.1026,19.1101,516600.0
2012-03-16 10:20:00,25.5,25.53,25.41,25.47,649100.0,19.1101,19.1325,19.0426,19.0876,649100.0
2012-03-16 10:30:00,25.46,25.49,25.41,25.47,321100.0,19.0801,19.1026,19.0426,19.0876,321100.0
2012-03-16 10:40:00,25.47,25.49,25.43,25.44,236300.0,19.0876,19.1026,19.0576,19.0651,236300.0
2012-03-16 10:50:00,25.45,25.46,25.37,25.46,262000.0,19.0726,19.0801,19.0126,19.0801,262000.0
2012-03-16 11:00:00,25.47,25.55,25.46,25.52,161500.0,19.0876,19.1475,19.0801,19.1251,161500.0
2012-03-16 11:10:00,25.52,25.59,25.5,25.56,190300.0,19.1251,19.1775,19.1101,19.155,190300.0
2012-03-16 11:20:00,25.56,25.57,25.51,25.53,188000.0,19.155,19.1625,19.1176,19.1325,188000.0
2012-03-16 11:30:00,25.54,25.56,25.52,25.53,148600.0,19.14,19.155,19.1251,19.1325,148600.0
2012-03-16 11:40:00,25.52,25.53,25.47,25.47,164700.0,19.1251,19.1325,19.0876,19.0876,164700.0
2012-03-16 11:50:00,25.47,25.5,25.44,25.49,179100.0,19.0876,19.1101,19.0651,19.1026,179100.0
2012-03-16 12:00:00,25.49,25.49,25.43,25.48,112200.0,19.1026,19.1026,19.0576,19.0951,112200.0
2012-03-16 12:10:00,25.48,25.52,25.47,25.49,101700.0,19.0951,19.1251,19.0876,19.1026,101700.0
2012-03-16 12:20:00,25.49,25.5,25.44,25.45,107100.0,19.1026,19.1101,19.0651,19.0726,107100.0
2012-03-16 12:30:00,25.44,25.48,25.43,25.45,104300.0,19.0651,19.0951,19.0576,19.0726,104300.0
2012-03-16 12:40:00,25.45,25.52,25.45,25.48,109700.0,19.0726,19.1251,19.0726,19.0951,109700.0
2012-03-16 12:50:00,25.47,25.47,25.45,25.45,47500.0,19.0876,19.0876,19.0726,19.0726,47500.0
2012-03-16 13:00:00,25.45,25.46,25.38,25.38,238500.0,19.0726,19.0801,19.0201,19.0201,238500.0
2012-03-16 13:10:00,25.38,25.39,25.35,25.36,201400.0,19.0201,19.0276,18.9977,19.0051,201400.0
2012-03-16 13:20:00,25.35,25.37,25.26,25.3,529000.0,18.9977,19.0126,18.9302,18.9602,529000.0
2012-03-16 13:30:00,25.31,25.38,25.27,25.38,427200.0,18.9677,19.0201,18.9377,19.0201,427200.0
2012-03-16 13:40:00,25.38,25.4,25.35,25.4,106400.0,19.0201,19.0351,18.9977,19.0351,106400.0
2012-03-16 13:50:00,25.39,25.44,25.39,25.44,166300.0,19.0276,19.0651,19.0276,19.0651,166300.0
2012-03-16 14:00:00,25.44,25.44,25.43,25.43,51100.0,19.0651,19.0651,19.0576,19.0576,51100.0
2012-03-16 14:10:00,25.43,25.48,25.41,25.48,317200.0,19.0576,19.0951,19.0426,19.0951,317200.0
2012-03-16 14:20:00,25.48,25.5,25.44,25.47,183200.0,19.0951,19.1101,19.0651,19.0876,183200.0
2012-03-16 14:30:00,25.47,25.53,25.46,25.53,174200.0,19.0876,19.1325,19.0801,19.1325,174200.0
2012-03-16 14:40:00,25.53,25.57,25.52,25.57,185900.0,19.1325,19.1625,19.1251,19.1625,185900.0
2012-03-16 14:50:00,25.57,25.58,25.55,25.56,169900.0,19.1625,19.17,19.1475,19.155,169900.0
2012-03-16 15:00:00,25.56,25.59,25.55,25.58,259100.0,19.155,19.1775,19.1475,19.17,259100.0
2012-03-16 15:10:00,25.57,25.59,25.47,25.51,338900.0,19.1625,19.1775,19.0876,19.1176,338900.0
2012-03-16 15:20:00,25.51,25.57,25.5,25.56,402900.0,19.1176,19.1625,19.1101,19.155,402900.0
2012-03-16 15:30:00,25.57,25.6,25.53,25.59,194300.0,19.1625,19.185,19.1325,19.1775,194300.0
2012-03-16 15:40:00,25.58,25.61,25.53,25.53,279800.0,19.17,19.1925,19.1325,19.1325,279800.0
2012-03-16 15:50:00,25.54,25.59,25.53,25.57,827300.0,19.14,19.1775,19.1325,19.1625,827300.0
2012-03-19 09:30:00,25.5,25.5,25.24,25.46,313500.0,19.1101,19.1101,18.9152,19.0801,313500.0
2012-03-19 09:40:00,25.46,25.68,25.46,25.62,199100.0,19.0801,19.245,19.0801,19.2,199100.0
2012-03-19 09:50:00,25.64,25.64,25.52,25.53,139300.0,19.215,19.215,19.1251,19.1325,139300.0
2012-03-19 10:00:00,25.53,25.61,25.37,25.38,221400.0,19.1325,19.1925,19.0126,19.0201,221400.0
2012-03-19 10:10:00,25.38,25.5,25.36,25.44,68300.0,19.0201,19.1101,19.0051,19.0651,68300.0
2012-03-19 10:20:00,25.45,25.46,25.35,25.45,89600.0,19.0726,19.0801,18.9977,19.0726,89600.0
2012-03-19 10:30:00,25.45,25.49,25.43,25.46,82800.0,19.0726,19.1026,19.0576,19.0801,82800.0
2012-03-19 10:40:00,25.46,25.47,25.39,25.46,96500.0,19.0801,19.0876,19.0276,19.0801,96500.0
2012-03-19 10:50:00,25.46,25.53,25.45,25.51,148700.0,19.0801,19.1325,19.0726,19.1176,148700.0
2012-03-19 11:00:00,25.52,25.55,25.45,25.51,203700.0,19.1251,19.1475,19.0726,19.1176,203700.0
2012-03-19 11:10:00,25.51,25.55,25.48,25.53,77300.0,19.1176,19.1475,19.0951,19.1325,77300.0
2012-03-19 11:20:00,25.54,25.57,25.52,25.55,78900.0,19.14,19.1625,19.1251,19.1475,78900.0
2012-03-19 11:30:00,25.56,25.58,25.52,25.58,48500.0,19.155,19.17,19.1251,19.17,48500.0
2012-03-19 11:40:00,25.58,25.61,25.53,25.58,68400.0,19.17,19.1925,19.1325,19.17,68400.0
2012-03-19 11:50:00,25.59,25.62,25.55,25.62,81400.0,19.1775,19.2,19.1475,19.2,81400.0
2012-03-19 12:00:00,25.62,25.69,25.61,25.63,85400.0,19.2,19.2525,19.1925,19.2075,85400.0
2012-03-19 12:10:00,25.63,25.64,25.56,25.56,190700.0,19.2075,19.215,19.155,19.155,190700.0
2012-03-19 12:20:00,25.56,25.58,25.53,25.55,49900.0,19.155,19.17,19.1325,19.1475,49900.0
2012-03-19 12:30:00,25.55,25.58,25.54,25.54,60800.0,19.1475,19.17,19.14,19.14,60800.0
2012-03-19 12:40:00,25.53,25.58,25.52,25.56,78800.0,19.1325,19.17,19.1251,19.155,78800.0
2012-03-19 12:50:00,25.57,25.61,25.55,25.61,96700.0,19.1625,19.1925,19.1475,19.1925,96700.0
2012-03-19 13:00:00,25.61,25.61,25.56,25.56,140700.0,19.1925,19.1925,19.155,19.155,140700.0
2012-03-19 13:10:00,25.56,25.59,25.54,25.55,86100.0,19.155,19.1775,19.14,19.1475,86100.0
2012-03-19 13:20:00,25.55,25.7,25.53,25.69,177800.0,19.1475,19.26,19.1325,19.2525,177800.0
2012-03-19 13:30:00,25.68,25.68,25.57,25.57,79100.0,19.245,19.245,19.1625,19.1625,79100.0
2012-03-19 13:40:00,25.57,25.61,25.52,25.54,281300.0,19.1625,19.1925,19.1251,19.14,281300.0
2012-03-19 13:50:00,25.54,25.55,25.48,25.5,73100.0,19.14,19.1475,19.0951,19.1101,73100.0
2012-03-19 14:00:00,25.5,25.54,25.48,25.54,80300.0,19.1101,19.14,19.0951,19.14,80300.0
2012-03-19 14:10:00,25.54,25.56,25.5,25.5,82000.0,19.14,19.155,19.1101,19.1101,82000.0
2012-03-19 14:20:00,25.51,25.52,25.49,25.49,109600.0,19.1176,19.1251,19.1026,19.1026,109600.0
2012-03-19 14:30:00,25.49,25.5,25.48,25.49,86000.0,19.1026,19.1101,19.0951,19.1026,86000.0
2012-03-19 14:40:00,25.48,25.51,25.46,25.48,114000.0,19.0951,19.1176,19.0801,19.0951,114000.0
2012-03-19 14:50:00,25.48,25.52,25.46,25.48,70700.0,19.0951,19.1251,19.0801,19.0951,70700.0
2012-03-19 15:00:00,25.48,25.51,25.47,25.48,76900.0,19.0951,19.1176,19.0876,19.0951,76900.0
2012-03-19 15:10:00,25.49,25.49,25.42,25.43,156400.0,19.1026,19.1026,19.0501,19.0576,156400.0
2012-03-19 15:20:00,25.42,25.43,25.39,25.39,126200.0,19.0501,19.0576,19.0276,19.0276,126200.0
2012-03-19 15:30:00,25.4,25.45,25.39,25.42,136900.0,19.0351,19.0726,19.0276,19.0501,136900.0
2012-03-19 15:40:00,25.41,25.42,25.36,25.39,182900.0,19.0426,19.0501,19.0051,19.0276,182900.0
2012-03-19 15:50:00,25.39,25.43,25.39,25.41,349800.0,19.0276,19.0576,19.0276,19.0426,349800.0
2012-03-20 09:30:00,25.1,25.11,24.75,24.76,907600.0,18.8103,18.8178,18.548,18.5555,907600.0
2012-03-20 09:40:00,24.76,24.76,24.6,24.75,659000.0,18.5555,18.5555,18.4356,18.548,659000.0
2012-03-20 09:50:00,24.75,24.97,24.72,24.8,629600.0,18.548,18.7129,18.5255,18.5855,629600.0
2012-03-20 10:00:00,24.79,24.9,24.78,24.88,369200.0,18.578,18.6604,18.5705,18.6454,369200.0
2012-03-20 10:10:00,24.88,24.89,24.86,24.87,154000.0,18.6454,18.6529,18.6304,18.6379,154000.0
2012-03-20 10:20:00,24.87,24.87,24.78,24.81,252200.0,18.6379,18.6379,18.5705,18.593,252200.0
2012-03-20 10:30:00,24.81,24.99,24.79,24.95,206100.0,18.593,18.7279,18.578,18.6979,206100.0
2012-03-20 10:40:00,24.95,24.97,24.87,24.88,232500.0,18.6979,18.7129,18.6379,18.6454,232500.0
2012-03-20 10:50:00,24.89,24.93,24.79,24.85,317300.0,18.6529,18.6829,18.578,18.6229,317300.0
2012-03-20 11:00:00,24.85,24.9,24.83,24.87,626600.0,18.6229,18.6604,18.608,18.6379,626600.0
2012-03-20 11:10:00,24.87,24.88,24.82,24.87,255600.0,18.6379,18.6454,18.6005,18.6379,255600.0
2012-03-20 11:20:00,24.87,24.9,24.84,24.89,153200.0,18.6379,18.6604,18.6155,18.6529,153200.0
2012-03-20 11:30:00,24.89,24.9,24.87,24.88,136200.0,18.6529,18.6604,18.6379,18.6454,136200.0
2012-03-20 11:40:00,24.88,24.91,24.86,24.88,132100.0,18.6454,18.6679,18.6304,18.6454,132100.0
2012-03-20 11:50:00,24.88,24.89,24.84,24.86,147700.0,18.6454,18.6529,18.6155,18.6304,147700.0
2012-03-20 12:00:00,24.86,24.92,24.85,24.91,85800.0,18.6304,18.6754,18.6229,18.6679,85800.0
2012-03-20 12:10:00,24.9,24.94,24.9,24.92,81200.0,18.6604,18.6904,18.6604,18.6754,81200.0
2012-03-20 12:20:00,24.92,24.93,24.9,24.91,91700.0,18.6754,18.6829,18.6604,18.6679,91700.0
2012-03-20 12:30:00,24.91,24.97,24.9,24.96,152900.0,18.6679,18.7129,18.6604,18.7054,152900.0
2012-03-20 12:40:00,24.96,24.99,24.92,24.92,113800.0,18.7054,18.7279,18.6754,18.6754,113800.0
2012-03-20 12:50:00,24.93,24.98,24.9,24.92,106000.0,18.6829,18.7204,18.6604,18.6754,106000.0
2012-03-20 13:00:00,24.92,24.99,24.88,24.98,135300.0,18.6754,18.7279,18.6454,18.7204,135300.0
2012-03-20 13:10:00,24.98,25.07,24.97,25.05,378700.0,18.7204,18.7878,18.7129,18.7728,378700.0
2012-03-20 13:20:00,25.06,25.06,25.04,25.06,96100.0,18.7803,18.7803,18.7653,18.7803,96100.0
2012-03-20 13:30:00,25.06,25.09,25.05,25.05,127300.0,18.7803,18.8028,18.7728,18.7728,127300.0
2012-03-20 13:40:00,25.05,25.1,25.05,25.09,132200.0,18.7728,18.8103,18.7728,18.8028,132200.0
2012-03-20 13:50:00,25.1,25.19,25.1,25.19,165900.0,18.8103,18.8777,18.8103,18.8777,165900.0
2012-03-20 14:00:00,25.2,25.23,25.18,25.23,269600.0,18.8852,18.9077,18.8703,18.9077,269600.0
2012-03-20 14:10:00,25.22,25.42,25.22,25.41,390000.0,18.9002,19.0501,18.9002,19.0426,390000.0
2012-03-20 14:20:00,25.4,25.41,25.3,25.34,290600.0,19.0351,19.0426,18.9602,18.9902,290600.0
2012-03-20 14:30:00,25.33,25.34,25.28,25.3,97200.0,18.9827,18.9902,18.9452,18.9602,97200.0
2012-03-20 14:40:00,25.3,25.31,25.24,25.27,154100.0,18.9602,18.9677,18.9152,18.9377,154100.0
2012-03-20 14:50:00,25.27,25.28,25.21,25.21,151800.0,18.9377,18.9452,18.8927,18.8927,151800.0
2012-03-20 15:00:00,25.22,25.25,25.17,25.24,221000.0,18.9002,18.9227,18.8628,18.9152,221000.0
2012-03-20 15:10:00,25.25,25.25,25.22,25.22,94800.0,18.9227,18.9227,18.9002,18.9002,94800.0
2012-03-20 15:20:00,25.22,25.26,25.13,25.15,217700.0,18.9002,18.9302,18.8328,18.8478,217700.0
2012-03-20 15:30:00,25.15,25.17,25.14,25.14,328400.0,18.8478,18.8628,18.8403,18.8403,328400.0
2012-03-20 15:40:00,25.14,25.19,25.07,25.08,455400.0,18.8403,18.8777,18.7878,18.7953,455400.0
2012-03-20 15:50:00,25.08,25.11,25.07,25.1,438100.0,18.7953,18.8178,18.7878,18.8103,438100.0
2012-03-21 09:30:00,25.17,25.37,25.1,25.35,284900.0,18.8628,19.0126,18.8103,18.9977,284900.0
2012-03-21 09:40:00,25.35,25.44,25.3,25.33,186100.0,18.9977,19.0651,18.9602,18.9827,186100.0
2012-03-21 09:50:00,25.32,25.33,25.22,25.28,112600.0,18.9752,18.9827,18.9002,18.9452,112600.0
2012-03-21 10:00:00,25.27,25.27,25.1,25.16,174700.0,18.9377,18.9377,18.8103,18.8553,174700.0
2012-03-21 10:10:00,25.16,25.28,25.15,25.28,167900.0,18.8553,18.9452,18.8478,18.9452,167900.0
2012-03-21 10:20:00,25.29,25.31,25.21,25.24,152600.0,18.9527,18.9677,18.8927,18.9152,152600.0
2012-03-21 10:30:00,25.24,25.3,25.24,25.3,161300.0,18.9152,18.9602,18.9152,18.9602,161300.0
2012-03-21 10:40:00,25.3,25.32,25.25,25.27,169800.0,18.9602,18.9752,18.9227,18.9377,169800.0
2012-03-21 10:50:00,25.27,25.31,25.17,25.18,98400.0,18.9377,18.9677,18.8628,18.8703,98400.0
2012-03-21 11:00:00,25.18,25.24,25.14,25.21,117800.0,18.8703,18.9152,18.8403,18.8927,117800.0
2012-03-21 11:10:00,25.2,25.31,25.18,25.31,144900.0,18.8852,18.9677,18.8703,18.9677,144900.0
2012-03-21 11:20:00,25.31,25.32,25.23,25.26,265100.0,18.9677,18.9752,18.9077,18.9302,265100.0
2012-03-21 11:30:00,25.26,25.27,25.22,25.22,204000.0,18.9302,18.9377,18.9002,18.9002,204000.0
2012-03-21 11:40:00,25.23,25.24,25.16,25.17,55200.0,18.9077,18.9152,18.8553,18.8628,55200.0
2012-03-21 11:50:00,25.17,25.22,25.11,25.11,158700.0,18.8628,18.9002,18.8178,18.8178,158700.0
2012-03-21 12:00:00,25.12,25.22,25.1,25.22,111300.0,18.8253,18.9002,18.8103,18.9002,111300.0
2012-03-21 12:10:00,25.22,25.26,25.21,25.25,90900.0,18.9002,18.9302,18.8927,18.9227,90900.0
2012-03-21 12:20:00,25.24,25.3,25.24,25.28,128100.0,18.9152,18.9602,18.9152,18.9452,128100.0
2012-03-21 12:30:00,25.27,25.33,25.27,25.31,114300.0,18.9377,18.9827,18.9377,18.9677,114300.0
2012-03-21 12:40:00,25.31,25.36,25.31,25.32,86100.0,18.9677,19.0051,18.9677,18.9752,86100.0
2012-03-21 12:50:00,25.33,25.35,25.25,25.31,136700.0,18.9827,18.9977,18.9227,18.9677,136700.0
2012-03-21 13:00:00,25.31,25.33,25.3,25.33,100400.0,18.9677,18.9827,18.9602,18.9827,100400.0
2012-03-21 13:10:00,25.34,25.36,25.3,25.33,78100.0,18.9902,19.0051,18.9602,18.9827,78100.0
2012-03-21 13:20:00,25.34,25.34,25.3,25.34,43100.0,18.9902,18.9902,18.9602,18.9902,43100.0
2012-03-21 13:30:00,25.34,25.35,25.3,25.32,57200.0,18.9902,18.9977,18.9602,18.9752,57200.0
2012-03-21 13:40:00,25.32,25.32,25.28,25.31,25000.0,18.9752,18.9752,18.9452,18.9677,25000.0
2012-03-21 13:50:00,25.31,25.35,25.3,25.33,32900.0,18.9677,18.9977,18.9602,18.9827,32900.0
2012-03-21 14:00:00,25.32,25.37,25.32,25.36,166400.0,18.9752,19.0126,18.9752,19.0051,166400.0
2012-03-21 14:10:00,25.37,25.49,25.36,25.39,399700.0,19.0126,19.1026,19.0051,19.0276,399700.0
2012-03-21 14:20:00,25.39,25.42,25.33,25.34,164300.0,19.0276,19.0501,18.9827,18.9902,164300.0
2012-03-21 14:30:00,25.34,25.39,25.32,25.35,72700.0,18.9902,19.0276,18.9752,18.9977,72700.0
2012-03-21 14:40:00,25.34,25.37,25.32,25.33,82800.0,18.9902,19.0126,18.9752,18.9827,82800.0
2012-03-21 14:50:00,25.33,25.39,25.31,25.39,120700.0,18.9827,19.0276,18.9677,19.0276,120700.0
2012-03-21 15:00:00,25.4,25.45,25.38,25.44,211500.0,19.0351,19.0726,19.0201,19.0651,211500.0
2012-03-21 15:10:00,25.44,25.47,25.42,25.46,68700.0,19.0651,19.0876,19.0501,19.0801,68700.0
2012-03-21 15:20:00,25.46,25.47,25.37,25.42,225400.0,19.0801,19.0876,19.0126,19.0501,225400.0
2012-03-21 15:30:00,25.42,25.44,25.41,25.44,74400.0,19.0501,19.0651,19.0426,19.0651,74400.0
2012-03-21 15:40:00,25.44,25.44,25.34,25.36,305400.0,19.0651,19.0651,18.9902,19.0051,305400.0
2012-03-21 15:50:00,25.35,25.37,25.3,25.3,448300.0,18.9977,19.0126,18.9602,18.9602,448300.0
2012-03-22 09:30:00,25.01,25.19,24.93,25.16,225700.0,18.7429,18.8777,18.6829,18.8553,225700.0
2012-03-22 09:40:00,25.17,25.24,25.15,25.21,128900.0,18.8628,18.9152,18.8478,18.8927,128900.0
2012-03-22 09:50:00,25.23,25.23,25.13,25.16,138700.0,18.9077,18.9077,18.8328,18.8553,138700.0
2012-03-22 10:00:00,25.16,25.26,25.16,25.23,166600.0,18.8553,18.9302,18.8553,18.9077,166600.0
2012-03-22 10:10:00,25.24,25.25,25.07,25.1,112000.0,18.9152,18.9227,18.7878,18.8103,112000.0
2012-03-22 10:20:00,25.12,25.16,25.09,25.15,159800.0,18.8253,18.8553,18.8028,18.8478,159800.0
2012-03-22 10:30:00,25.16,25.17,25.08,25.1,200400.0,18.8553,18.8628,18.7953,18.8103,200400.0
2012-03-22 10:40:00,25.11,25.14,25.06,25.07,61200.0,18.8178,18.8403,18.7803,18.7878,61200.0
2012-03-22 10:50:00,25.07,25.07,25.0,25.06,134400.0,18.7878,18.7878,18.7354,18.7803,134400.0
2012-03-22 11:00:00,25.06,25.09,25.05,25.05,199500.0,18.7803,18.8028,18.7728,18.7728,199500.0
2012-03-22 11:10:00,25.06,25.1,25.05,25.06,89900.0,18.7803,18.8103,18.7728,18.7803,89900.0
2012-03-22 11:20:00,25.06,25.12,25.05,25.1,87000.0,18.7803,18.8253,18.7728,18.8103,87000.0
2012-03-22 11:30:00,25.1,25.13,25.1,25.1,42600.0,18.8103,18.8328,18.8103,18.8103,42600.0
2012-03-22 11:40:00,25.1,25.11,25.1,25.1,141300.0,18.8103,18.8178,18.8103,18.8103,141300.0
2012-03-22 11:50:00,25.1,25.13,25.05,25.09,136800.0,18.8103,18.8328,18.7728,18.8028,136800.0
2012-03-22 12:00:00,25.09,25.09,25.05,25.06,75400.0,18.8028,18.8028,18.7728,18.7803,75400.0
2012-03-22 12:10:00,25.06,25.08,25.02,25.04,85600.0,18.7803,18.7953,18.7503,18.7653,85600.0
2012-03-22 12:20:00,25.04,25.07,25.0,25.05,167000.0,18.7653,18.7878,18.7354,18.7728,167000.0
2012-03-22 12:30:00,25.05,25.08,25.01,25.05,110900.0,18.7728,18.7953,18.7429,18.7728,110900.0
2012-03-22 12:40:00,25.05,25.07,25.05,25.06,74600.0,18.7728,18.7878,18.7728,18.7803,74600.0
2012-03-22 12:50:00,25.06,25.09,25.04,25.09,83000.0,18.7803,18.8028,18.7653,18.8028,83000.0
2012-03-22 13:00:00,25.09,25.09,25.05,25.06,24600.0,18.8028,18.8028,18.7728,18.7803,24600.0
2012-03-22 13:10:00,25.06,25.09,25.05,25.09,35900.0,18.7803,18.8028,18.7728,18.8028,35900.0
2012-03-22 13:20:00,25.08,25.1,25.05,25.07,60300.0,18.7953,18.8103,18.7728,18.7878,60300.0
2012-03-22 13:30:00,25.06,25.09,25.05,25.08,60100.0,18.7803,18.8028,18.7728,18.7953,60100.0
2012-03-22 13:40:00,25.09,25.1,25.07,25.07,94000.0,18.8028,18.8103,18.7878,18.7878,94000.0
2012-03-22 13:50:00,25.07,25.08,25.0,25.04,100800.0,18.7878,18.7953,18.7354,18.7653,100800.0
2012-03-22 14:00:00,25.03,25.03,24.97,25.01,153700.0,18.7578,18.7578,18.7129,18.7429,153700.0
2012-03-22 14:10:00,25.01,25.04,25.0,25.0,40600.0,18.7429,18.7653,18.7354,18.7354,40600.0
2012-03-22 14:20:00,25.0,25.05,24.99,25.05,67200.0,18.7354,18.7728,18.7279,18.7728,67200.0
2012-03-22 14:30:00,25.04,25.05,24.98,24.99,116600.0,18.7653,18.7728,18.7204,18.7279,116600.0
2012-03-22 14:40:00,24.99,25.01,24.96,24.99,97400.0,18.7279,18.7429,18.7054,18.7279,97400.0
2012-03-22 14:50:00,24.99,25.01,24.96,24.98,59700.0,18.7279,18.7429,18.7054,18.7204,59700.0
2012-03-22 15:00:00,24.99,25.01,24.95,24.96,130000.0,18.7279,18.7429,18.6979,18.7054,130000.0
2012-03-22 15:10:00,24.97,24.97,24.93,24.96,157500.0,18.7129,18.7129,18.6829,18.7054,157500.0
2012-03-22 15:20:00,24.95,24.96,24.87,24.91,609300.0,18.6979,18.7054,18.6379,18.6679,609300.0
2012-03-22 15:30:00,24.91,25.03,24.88,25.03,252400.0,18.6679,18.7578,18.6454,18.7578,252400.0
2012-03-22 15:40:00,25.02,25.06,24.97,25.05,220300.0,18.7503,18.7803,18.7129,18.7728,220300.0
2012-03-22 15:50:00,25.05,25.05,25.0,25.04,341800.0,18.7728,18.7728,18.7354,18.7653,341800.0
2012-03-23 09:30:00,25.04,25.15,25.02,25.08,112300.0,18.7653,18.8478,18.7503,18.7953,112300.0
2012-03-23 09:40:00,25.07,25.1,24.94,24.98,148700.0,18.7878,18.8103,18.6904,18.7204,148700.0
2012-03-23 09:50:00,24.98,25.1,24.98,25.01,149400.0,18.7204,18.8103,18.7204,18.7429,149400.0
2012-03-23 10:00:00,25.02,25.02,24.77,24.87,331600.0,18.7503,18.7503,18.563,18.6379,331600.0
2012-03-23 10:10:00,24.87,25.01,24.84,24.96,214900.0,18.6379,18.7429,18.6155,18.7054,214900.0
2012-03-23 10:20:00,24.95,25.03,24.94,25.01,207700.0,18.6979,18.7578,18.6904,18.7429,207700.0
2012-03-23 10:30:00,25.0,25.14,25.0,25.14,248900.0,18.7354,18.8403,18.7354,18.8403,248900.0
2012-03-23 10:40:00,25.14,25.24,25.13,25.24,225800.0,18.8403,18.9152,18.8328,18.9152,225800.0
2012-03-23 10:50:00,25.23,25.32,25.21,25.22,149000.0,18.9077,18.9752,18.8927,18.9002,149000.0
2012-03-23 11:00:00,25.21,25.22,25.14,25.16,99400.0,18.8927,18.9002,18.8403,18.8553,99400.0
2012-03-23 11:10:00,25.17,25.19,25.11,25.18,159500.0,18.8628,18.8777,18.8178,18.8703,159500.0
2012-03-23 11:20:00,25.18,25.21,25.15,25.17,196500.0,18.8703,18.8927,18.8478,18.8628,196500.0
2012-03-23 11:30:00,25.17,25.24,25.16,25.16,142900.0,18.8628,18.9152,18.8553,18.8553,142900.0
2012-03-23 11:40:00,25.15,25.22,25.14,25.19,122800.0,18.8478,18.9002,18.8403,18.8777,122800.0
2012-03-23 11:50:00,25.18,25.23,25.15,25.19,172000.0,18.8703,18.9077,18.8478,18.8777,172000.0
2012-03-23 12:00:00,25.19,25.2,25.14,25.16,82800.0,18.8777,18.8852,18.8403,18.8553,82800.0
2012-03-23 12:10:00,25.16,25.19,25.13,25.15,59700.0,18.8553,18.8777,18.8328,18.8478,59700.0
2012-03-23 12:20:00,25.16,25.16,25.08,25.1,235500.0,18.8553,18.8553,18.7953,18.8103,235500.0
2012-03-23 12:30:00,25.1,25.11,25.07,25.11,144300.0,18.8103,18.8178,18.7878,18.8178,144300.0
2012-03-23 12:40:00,25.12,25.17,25.11,25.16,77900.0,18.8253,18.8628,18.8178,18.8553,77900.0
2012-03-23 12:50:00,25.16,25.2,25.13,25.18,31900.0,18.8553,18.8852,18.8328,18.8703,31900.0
2012-03-23 13:00:00,25.18,25.19,25.15,25.15,33500.0,18.8703,18.8777,18.8478,18.8478,33500.0
2012-03-23 13:10:00,25.16,25.16,25.12,25.14,40400.0,18.8553,18.8553,18.8253,18.8403,40400.0
2012-03-23 13:20:00,25.15,25.21,25.14,25.18,112300.0,18.8478,18.8927,18.8403,18.8703,112300.0
2012-03-23 13:30:00,25.18,25.23,25.17,25.2,78400.0,18.8703,18.9077,18.8628,18.8852,78400.0
2012-03-23 13:40:00,25.21,25.24,25.2,25.24,22100.0,18.8927,18.9152,18.8852,18.9152,22100.0
2012-03-23 13:50:00,25.23,25.25,25.14,25.15,48000.0,18.9077,18.9227,18.8403,18.8478,48000.0
2012-03-23 14:00:00,25.16,25.2,25.16,25.19,35300.0,18.8553,18.8852,18.8553,18.8777,35300.0
2012-03-23 14:10:00,25.19,25.23,25.18,25.22,32200.0,18.8777,18.9077,18.8703,18.9002,32200.0
2012-03-23 14:20:00,25.22,25.25,25.2,25.25,40700.0,18.9002,18.9227,18.8852,18.9227,40700.0
2012-03-23 14:30:00,25.24,25.24,25.19,25.2,90500.0,18.9152,18.9152,18.8777,18.8852,90500.0
2012-03-23 14:40:00,25.2,25.22,25.19,25.2,35200.0,18.8852,18.9002,18.8777,18.8852,35200.0
2012-03-23 14:50:00,25.2,25.22,25.19,25.22,54800.0,18.8852,18.9002,18.8777,18.9002,54800.0
2012-03-23 15:00:00,25.21,25.22,25.19,25.2,45600.0,18.8927,18.9002,18.8777,18.8852,45600.0
2012-03-23 15:10:00,25.2,25.2,25.16,25.16,124600.0,18.8852,18.8852,18.8553,18.8553,124600.0
2012-03-23 15:20:00,25.17,25.2,25.15,25.19,192600.0,18.8628,18.8852,18.8478,18.8777,192600.0
2012-03-23 15:30:00,25.19,25.27,25.18,25.24,287900.0,18.8777,18.9377,18.8703,18.9152,287900.0
2012-03-23 15:40:00,25.25,25.26,25.16,25.16,179500.0,18.9227,18.9302,18.8553,18.8553,179500.0
2012-03-23 15:50:00,25.17,25.19,25.15,25.18,254600.0,18.8628,18.8777,18.8478,18.8703,254600.0
2012-03-26 09:30:00,25.23,25.5,25.23,25.39,444200.0,18.9077,19.1101,18.9077,19.0276,444200.0
2012-03-26 09:40:00,25.39,25.39,25.26,25.28,290600.0,19.0276,19.0276,18.9302,18.9452,290600.0
2012-03-26 09:50:00,25.29,25.36,25.23,25.34,252100.0,18.9527,19.0051,18.9077,18.9902,252100.0
2012-03-26 10:00:00,25.33,25.34,25.14,25.18,236500.0,18.9827,18.9902,18.8403,18.8703,236500.0
2012-03-26 10:10:00,25.18,25.24,25.17,25.21,345400.0,18.8703,18.9152,18.8628,18.8927,345400.0
2012-03-26 10:20:00,25.22,25.27,25.19,25.23,253300.0,18.9002,18.9377,18.8777,18.9077,253300.0
2012-03-26 10:30:00,25.23,25.26,25.2,25.22,73700.0,18.9077,18.9302,18.8852,18.9002,73700.0
2012-03-26 10:40:00,25.22,25.3,25.21,25.29,96500.0,18.9002,18.9602,18.8927,18.9527,96500.0
2012-03-26 10:50:00,25.29,25.3,25.23,25.3,111800.0,18.9527,18.9602,18.9077,18.9602,111800.0
2012-03-26 11:00:00,25.3,25.3,25.23,25.25,73800.0,18.9602,18.9602,18.9077,18.9227,73800.0
2012-03-26 11:10:00,25.25,25.29,25.24,25.25,90500.0,18.9227,18.9527,18.9152,18.9227,90500.0
2012-03-26 11:20:00,25.25,25.29,25.24,25.24,71700.0,18.9227,18.9527,18.9152,18.9152,71700.0
2012-03-26 11:30:00,25.24,25.28,25.23,25.24,90400.0,18.9152,18.9452,18.9077,18.9152,90400.0
2012-03-26 11:40:00,25.25,25.26,25.21,25.23,91600.0,18.9227,18.9302,18.8927,18.9077,91600.0
2012-03-26 11:50:00,25.23,25.24,25.2,25.21,57600.0,18.9077,18.9152,18.8852,18.8927,57600.0
2012-03-26 12:00:00,25.21,25.23,25.2,25.23,55200.0,18.8927,18.9077,18.8852,18.9077,55200.0
2012-03-26 12:10:00,25.23,25.25,25.22,25.25,86200.0,18.9077,18.9227,18.9002,18.9227,86200.0
2012-03-26 12:20:00,25.25,25.27,25.23,25.25,67400.0,18.9227,18.9377,18.9077,18.9227,67400.0
2012-03-26 12:30:00,25.24,25.3,25.24,25.28,97400.0,18.9152,18.9602,18.9152,18.9452,97400.0
2012-03-26 12:40:00,25.28,25.3,25.27,25.3,73900.0,18.9452,18.9602,18.9377,18.9602,73900.0
2012-03-26 12:50:00,25.3,25.36,25.3,25.33,103900.0,18.9602,19.0051,18.9602,18.9827,103900.0
2012-03-26 13:00:00,25.34,25.39,25.32,25.38,96500.0,18.9902,19.0276,18.9752,19.0201,96500.0
2012-03-26 13:10:00,25.38,25.39,25.34,25.35,155300.0,19.0201,19.0276,18.9902,18.9977,155300.0
2012-03-26 13:20:00,25.34,25.38,25.34,25.38,38600.0,18.9902,19.0201,18.9902,19.0201,38600.0
2012-03-26 13:30:00,25.37,25.41,25.36,25.37,125800.0,19.0126,19.0426,19.0051,19.0126,125800.0
2012-03-26 13:40:00,25.38,25.4,25.36,25.38,84500.0,19.0201,19.0351,19.0051,19.0201,84500.0
2012-03-26 13:50:00,25.39,25.42,25.38,25.4,97900.0,19.0276,19.0501,19.0201,19.0351,97900.0
2012-03-26 14:00:00,25.4,25.43,25.39,25.43,70800.0,19.0351,19.0576,19.0276,19.0576,70800.0
2012-03-26 14:10:00,25.43,25.43,25.39,25.41,118400.0,19.0576,19.0576,19.0276,19.0426,118400.0
2012-03-26 14:20:00,25.41,25.42,25.39,25.41,56200.0,19.0426,19.0501,19.0276,19.0426,56200.0
2012-03-26 14:30:00,25.41,25.42,25.4,25.41,125100.0,19.0426,19.0501,19.0351,19.0426,125100.0
2012-03-26 14:40:00,25.41,25.42,25.4,25.41,54000.0,19.0426,19.0501,19.0351,19.0426,54000.0
2012-03-26 14:50:00,25.42,25.44,25.41,25.42,95900.0,19.0501,19.0651,19.0426,19.0501,95900.0
2012-03-26 15:00:00,25.42,25.45,25.41,25.44,117100.0,19.0501,19.0726,19.0426,19.0651,117100.0
2012-03-26 15:10:00,25.44,25.48,25.43,25.48,76000.0,19.0651,19.0951,19.0576,19.0951,76000.0
2012-03-26 15:20:00,25.48,25.61,25.47,25.58,512200.0,19.0951,19.1925,19.0876,19.17,512200.0
2012-03-26 15:30:00,25.58,25.63,25.5,25.5,270100.0,19.17,19.2075,19.1101,19.1101,270100.0
2012-03-26 15:40:00,25.5,25.52,25.48,25.51,195600.0,19.1101,19.1251,19.0951,19.1176,195600.0
2012-03-26 15:50:00,25.52,25.58,25.51,25.58,470800.0,19.1251,19.17,19.1176,19.17,470800.0
2012-03-27 09:30:00,25.42,25.7,25.42,25.7,196700.0,19.0501,19.26,19.0501,19.26,196700.0
2012-03-27 09:40:00,25.7,25.77,25.66,25.76,269500.0,19.26,19.3124,19.23,19.3049,269500.0
2012-03-27 09:50:00,25.75,25.82,25.75,25.79,193100.0,19.2974,19.3499,19.2974,19.3274,193100.0
2012-03-27 10:00:00,25.8,25.85,25.76,25.77,322000.0,19.3349,19.3724,19.3049,19.3124,322000.0
2012-03-27 10:10:00,25.78,25.85,25.76,25.82,112800.0,19.3199,19.3724,19.3049,19.3499,112800.0
2012-03-27 10:20:00,25.81,25.82,25.65,25.71,166600.0,19.3424,19.3499,19.2225,19.2674,166600.0
2012-03-27 10:30:00,25.72,25.76,25.64,25.64,176600.0,19.2749,19.3049,19.215,19.215,176600.0
2012-03-27 10:40:00,25.64,25.7,25.6,25.62,219700.0,19.215,19.26,19.185,19.2,219700.0
2012-03-27 10:50:00,25.61,25.64,25.53,25.57,209600.0,19.1925,19.215,19.1325,19.1625,209600.0
2012-03-27 11:00:00,25.58,25.59,25.54,25.58,210700.0,19.17,19.1775,19.14,19.17,210700.0
2012-03-27 11:10:00,25.58,25.62,25.56,25.57,106400.0,19.17,19.2,19.155,19.1625,106400.0
2012-03-27 11:20:00,25.56,25.6,25.53,25.55,110600.0,19.155,19.185,19.1325,19.1475,110600.0
2012-03-27 11:30:00,25.55,25.58,25.51,25.54,51600.0,19.1475,19.17,19.1176,19.14,51600.0
2012-03-27 11:40:00,25.54,25.55,25.48,25.51,97600.0,19.14,19.1475,19.0951,19.1176,97600.0
2012-03-27 11:50:00,25.5,25.6,25.5,25.6,61200.0,19.1101,19.185,19.1101,19.185,61200.0
2012-03-27 12:00:00,25.6,25.66,25.6,25.64,70500.0,19.185,19.23,19.185,19.215,70500.0
2012-03-27 12:10:00,25.64,25.65,25.62,25.62,32000.0,19.215,19.2225,19.2,19.2,32000.0
2012-03-27 12:20:00,25.62,25.64,25.59,25.6,56900.0,19.2,19.215,19.1775,19.185,56900.0
2012-03-27 12:30:00,25.59,25.63,25.58,25.61,56400.0,19.1775,19.2075,19.17,19.1925,56400.0
2012-03-27 12:40:00,25.62,25.62,25.56,25.57,43900.0,19.2,19.2,19.155,19.1625,43900.0
2012-03-27 12:50:00,25.57,25.66,25.56,25.66,163400.0,19.1625,19.23,19.155,19.23,163400.0
2012-03-27 13:00:00,25.65,25.66,25.61,25.63,169200.0,19.2225,19.23,19.1925,19.2075,169200.0
2012-03-27 13:10:00,25.62,25.65,25.61,25.63,160900.0,19.2,19.2225,19.1925,19.2075,160900.0
2012-03-27 13:20:00,25.63,25.65,25.59,25.63,145100.0,19.2075,19.2225,19.1775,19.2075,145100.0
2012-03-27 13:30:00,25.62,25.63,25.58,25.6,86400.0,19.2,19.2075,19.17,19.185,86400.0
2012-03-27 13:40:00,25.59,25.63,25.56,25.63,194400.0,19.1775,19.2075,19.155,19.2075,194400.0
2012-03-27 13:50:00,25.63,25.66,25.59,25.65,147900.0,19.2075,19.23,19.1775,19.2225,147900.0
2012-03-27 14:00:00,25.64,25.66,25.62,25.66,88700.0,19.215,19.23,19.2,19.23,88700.0
2012-03-27 14:10:00,25.66,25.7,25.65,25.68,117100.0,19.23,19.26,19.2225,19.245,117100.0
2012-03-27 14:20:00,25.68,25.71,25.67,25.71,197100.0,19.245,19.2674,19.2375,19.2674,197100.0
2012-03-27 14:30:00,25.71,25.71,25.63,25.64,76900.0,19.2674,19.2674,19.2075,19.215,76900.0
2012-03-27 14:40:00,25.64,25.67,25.63,25.67,70200.0,19.215,19.2375,19.2075,19.2375,70200.0
2012-03-27 14:50:00,25.67,25.68,25.64,25.67,105100.0,19.2375,19.245,19.215,19.2375,105100.0
2012-03-27 15:00:00,25.67,25.67,25.61,25.64,118000.0,19.2375,19.2375,19.1925,19.215,118000.0
2012-03-27 15:10:00,25.64,25.65,25.52,25.56,201700.0,19.215,19.2225,19.1251,19.155,201700.0
2012-03-27 15:20:00,25.56,25.56,25.48,25.48,146100.0,19.155,19.155,19.0951,19.0951,146100.0
2012-03-27 15:30:00,25.49,25.5,25.44,25.5,161500.0,19.1026,19.1101,19.0651,19.1101,161500.0
2012-03-27 15:40:00,25.5,25.5,25.38,25.39,289400.0,19.1101,19.1101,19.0201,19.0276,289400.0
2012-03-27 15:50:00,25.39,25.4,25.34,25.36,541700.0,19.0276,19.0351,18.9902,19.0051,541700.0
2012-03-28 09:30:00,25.41,25.48,25.38,25.38,112800.0,19.0426,19.0951,19.0201,19.0201,112800.0
2012-03-28 09:40:00,25.39,25.41,25.13,25.2,214100.0,19.0276,19.0426,18.8328,18.8852,214100.0
2012-03-28 09:50:00,25.2,25.27,25.19,25.19,129200.0,18.8852,18.9377,18.8777,18.8777,129200.0
2012-03-28 10:00:00,25.19,25.3,25.17,25.29,174600.0,18.8777,18.9602,18.8628,18.9527,174600.0
2012-03-28 10:10:00,25.3,25.38,25.24,25.33,154000.0,18.9602,19.0201,18.9152,18.9827,154000.0
2012-03-28 10:20:00,25.31,25.35,25.22,25.26,65400.0,18.9677,18.9977,18.9002,18.9302,65400.0
2012-03-28 10:30:00,25.25,25.25,25.14,25.16,102400.0,18.9227,18.9227,18.8403,18.8553,102400.0
2012-03-28 10:40:00,25.16,25.19,25.13,25.13,100000.0,18.8553,18.8777,18.8328,18.8328,100000.0
2012-03-28 10:50:00,25.13,25.15,25.07,25.15,165000.0,18.8328,18.8478,18.7878,18.8478,165000.0
2012-03-28 11:00:00,25.16,25.17,25.13,25.15,50800.0,18.8553,18.8628,18.8328,18.8478,50800.0
2012-03-28 11:10:00,25.15,25.19,25.15,25.19,57100.0,18.8478,18.8777,18.8478,18.8777,57100.0
2012-03-28 11:20:00,25.19,25.19,25.17,25.17,44200.0,18.8777,18.8777,18.8628,18.8628,44200.0
2012-03-28 11:30:00,25.17,25.18,25.11,25.14,92800.0,18.8628,18.8703,18.8178,18.8403,92800.0
2012-03-28 11:40:00,25.14,25.15,25.1,25.11,110400.0,18.8403,18.8478,18.8103,18.8178,110400.0
2012-03-28 11:50:00,25.1,25.11,25.02,25.07,156600.0,18.8103,18.8178,18.7503,18.7878,156600.0
2012-03-28 12:00:00,25.06,25.1,25.06,25.09,108800.0,18.7803,18.8103,18.7803,18.8028,108800.0
2012-03-28 12:10:00,25.09,25.16,25.07,25.1,84300.0,18.8028,18.8553,18.7878,18.8103,84300.0
2012-03-28 12:20:00,25.11,25.14,25.07,25.14,64600.0,18.8178,18.8403,18.7878,18.8403,64600.0
2012-03-28 12:30:00,25.14,25.16,25.07,25.08,43100.0,18.8403,18.8553,18.7878,18.7953,43100.0
2012-03-28 12:40:00,25.08,25.12,25.06,25.12,74600.0,18.7953,18.8253,18.7803,18.8253,74600.0
2012-03-28 12:50:00,25.12,25.16,25.08,25.16,81300.0,18.8253,18.8553,18.7953,18.8553,81300.0
2012-03-28 13:00:00,25.14,25.19,25.13,25.18,69900.0,18.8403,18.8777,18.8328,18.8703,69900.0
2012-03-28 13:10:00,25.18,25.2,25.12,25.19,74000.0,18.8703,18.8852,18.8253,18.8777,74000.0
2012-03-28 13:20:00,25.19,25.2,25.16,25.2,62400.0,18.8777,18.8852,18.8553,18.8852,62400.0
2012-03-28 13:30:00,25.19,25.21,25.16,25.2,80500.0,18.8777,18.8927,18.8553,18.8852,80500.0
2012-03-28 13:40:00,25.2,25.24,25.16,25.17,48300.0,18.8852,18.9152,18.8553,18.8628,48300.0
2012-03-28 13:50:00,25.16,25.21,25.15,25.19,66300.0,18.8553,18.8927,18.8478,18.8777,66300.0
2012-03-28 14:00:00,25.18,25.21,25.06,25.09,113000.0,18.8703,18.8927,18.7803,18.8028,113000.0
2012-03-28 14:10:00,25.09,25.09,25.03,25.03,131000.0,18.8028,18.8028,18.7578,18.7578,131000.0
2012-03-28 14:20:00,25.04,25.07,25.02,25.06,93700.0,18.7653,18.7878,18.7503,18.7803,93700.0
2012-03-28 14:30:00,25.06,25.12,25.05,25.11,97000.0,18.7803,18.8253,18.7728,18.8178,97000.0
2012-03-28 14:40:00,25.1,25.11,25.06,25.07,157900.0,18.8103,18.8178,18.7803,18.7878,157900.0
2012-03-28 14:50:00,25.08,25.1,25.07,25.1,95500.0,18.7953,18.8103,18.7878,18.8103,95500.0
2012-03-28 15:00:00,25.1,25.17,25.09,25.17,111300.0,18.8103,18.8628,18.8028,18.8628,111300.0
2012-03-28 15:10:00,25.17,25.18,25.14,25.16,134600.0,18.8628,18.8703,18.8403,18.8553,134600.0
2012-03-28 15:20:00,25.16,25.18,25.13,25.16,167200.0,18.8553,18.8703,18.8328,18.8553,167200.0
2012-03-28 15:30:00,25.16,25.17,25.12,25.16,130600.0,18.8553,18.8628,18.8253,18.8553,130600.0
2012-03-28 15:40:00,25.16,25.24,25.15,25.2,319200.0,18.8553,18.9152,18.8478,18.8852,319200.0
2012-03-28 15:50:00,25.19,25.2,25.11,25.15,422300.0,18.8777,18.8852,18.8178,18.8478,422300.0
2012-03-29 09:30:00,25.02,25.28,25.02,25.12,174300.0,18.7503,18.9452,18.7503,18.8253,174300.0
2012-03-29 09:40:00,25.12,25.19,25.1,25.15,231500.0,18.8253,18.8777,18.8103,18.8478,231500.0
2012-03-29 09:50:00,25.16,25.19,25.09,25.1,211600.0,18.8553,18.8777,18.8028,18.8103,211600.0
2012-03-29 10:00:00,25.1,25.13,25.0,25.01,230100.0,18.8103,18.8328,18.7354,18.7429,230100.0
2012-03-29 10:10:00,25.02,25.02,24.94,24.99,155400.0,18.7503,18.7503,18.6904,18.7279,155400.0
2012-03-29 10:20:00,25.0,25.06,24.97,24.98,61000.0,18.7354,18.7803,18.7129,18.7204,61000.0
2012-03-29 10:30:00,24.99,25.04,24.96,24.97,151400.0,18.7279,18.7653,18.7054,18.7129,151400.0
2012-03-29 10:40:00,24.98,25.1,24.98,25.05,129100.0,18.7204,18.8103,18.7204,18.7728,129100.0
2012-03-29 10:50:00,25.05,25.09,25.03,25.07,131700.0,18.7728,18.8028,18.7578,18.7878,131700.0
2012-03-29 11:00:00,25.08,25.14,25.04,25.12,143500.0,18.7953,18.8403,18.7653,18.8253,143500.0
2012-03-29 11:10:00,25.12,25.13,25.04,25.06,78800.0,18.8253,18.8328,18.7653,18.7803,78800.0
2012-03-29 11:20:00,25.07,25.09,25.04,25.06,67700.0,18.7878,18.8028,18.7653,18.7803,67700.0
2012-03-29 11:30:00,25.05,25.07,24.99,24.99,137100.0,18.7728,18.7878,18.7279,18.7279,137100.0
2012-03-29 11:40:00,25.0,25.01,24.97,24.99,160800.0,18.7354,18.7429,18.7129,18.7279,160800.0
2012-03-29 11:50:00,24.99,25.05,24.97,25.05,140100.0,18.7279,18.7728,18.7129,18.7728,140100.0
2012-03-29 12:00:00,25.05,25.09,25.04,25.06,83300.0,18.7728,18.8028,18.7653,18.7803,83300.0
2012-03-29 12:10:00,25.07,25.08,25.03,25.06,49500.0,18.7878,18.7953,18.7578,18.7803,49500.0
2012-03-29 12:20:00,25.06,25.08,25.03,25.07,57800.0,18.7803,18.7953,18.7578,18.7878,57800.0
2012-03-29 12:30:00,25.06,25.11,25.04,25.11,93200.0,18.7803,18.8178,18.7653,18.8178,93200.0
2012-03-29 12:40:00,25.11,25.12,25.07,25.11,64300.0,18.8178,18.8253,18.7878,18.8178,64300.0
2012-03-29 12:50:00,25.11,25.19,25.11,25.19,74200.0,18.8178,18.8777,18.8178,18.8777,74200.0
2012-03-29 13:00:00,25.18,25.25,25.18,25.23,166400.0,18.8703,18.9227,18.8703,18.9077,166400.0
2012-03-29 13:10:00,25.24,25.25,25.19,25.25,84700.0,18.9152,18.9227,18.8777,18.9227,84700.0
2012-03-29 13:20:00,25.25,25.33,25.25,25.3,247100.0,18.9227,18.9827,18.9227,18.9602,247100.0
2012-03-29 13:30:00,25.3,25.31,25.25,25.26,174200.0,18.9602,18.9677,18.9227,18.9302,174200.0
2012-03-29 13:40:00,25.26,25.28,25.2,25.21,56200.0,18.9302,18.9452,18.8852,18.8927,56200.0
2012-03-29 13:50:00,25.21,25.33,25.2,25.3,221100.0,18.8927,18.9827,18.8852,18.9602,221100.0
2012-03-29 14:00:00,25.3,25.37,25.25,25.26,80600.0,18.9602,19.0126,18.9227,18.9302,80600.0
2012-03-29 14:10:00,25.25,25.33,25.25,25.33,61800.0,18.9227,18.9827,18.9227,18.9827,61800.0
2012-03-29 14:20:00,25.32,25.34,25.29,25.34,70700.0,18.9752,18.9902,18.9527,18.9902,70700.0
2012-03-29 14:30:00,25.33,25.33,25.27,25.3,99700.0,18.9827,18.9827,18.9377,18.9602,99700.0
2012-03-29 14:40:00,25.31,25.32,25.26,25.26,131100.0,18.9677,18.9752,18.9302,18.9302,131100.0
2012-03-29 14:50:00,25.26,25.26,25.18,25.23,337500.0,18.9302,18.9302,18.8703,18.9077,337500.0
2012-03-29 15:00:00,25.24,25.24,25.17,25.2,152600.0,18.9152,18.9152,18.8628,18.8852,152600.0
2012-03-29 15:10:00,25.19,25.29,25.19,25.27,184700.0,18.8777,18.9527,18.8777,18.9377,184700.0
2012-03-29 15:20:00,25.27,25.28,25.21,25.23,117100.0,18.9377,18.9452,18.8927,18.9077,117100.0
2012-03-29 15:30:00,25.24,25.33,25.23,25.29,209600.0,18.9152,18.9827,18.9077,18.9527,209600.0
2012-03-29 15:40:00,25.29,25.34,25.28,25.31,253500.0,18.9527,18.9902,18.9452,18.9677,253500.0
2012-03-29 15:50:00,25.31,25.35,25.31,25.32,288800.0,18.9677,18.9977,18.9677,18.9752,288800.0
2012-03-30 09:30:00,25.49,25.58,25.44,25.52,203600.0,19.1026,19.17,19.0651,19.1251,203600.0
2012-03-30 09:40:00,25.53,25.53,25.3,25.3,189000.0,19.1325,19.1325,18.9602,18.9602,189000.0
2012-03-30 09:50:00,25.3,25.35,25.27,25.27,170000.0,18.9602,18.9977,18.9377,18.9377,170000.0
2012-03-30 10:00:00,25.27,25.37,25.25,25.28,162700.0,18.9377,19.0126,18.9227,18.9452,162700.0
2012-03-30 10:10:00,25.28,25.3,25.19,25.2,203700.0,18.9452,18.9602,18.8777,18.8852,203700.0
2012-03-30 10:20:00,25.2,25.22,25.11,25.22,176100.0,18.8852,18.9002,18.8178,18.9002,176100.0
2012-03-30 10:30:00,25.21,25.25,25.16,25.16,153800.0,18.8927,18.9227,18.8553,18.8553,153800.0
2012-03-30 10:40:00,25.16,25.28,25.15,25.28,108400.0,18.8553,18.9452,18.8478,18.9452,108400.0
2012-03-30 10:50:00,25.27,25.34,25.25,25.34,134400.0,18.9377,18.9902,18.9227,18.9902,134400.0
2012-03-30 11:00:00,25.33,25.37,25.29,25.29,78700.0,18.9827,19.0126,18.9527,18.9527,78700.0
2012-03-30 11:10:00,25.29,25.46,25.29,25.45,115900.0,18.9527,19.0801,18.9527,19.0726,115900.0
2012-03-30 11:20:00,25.45,25.5,25.44,25.5,127600.0,19.0726,19.1101,19.0651,19.1101,127600.0
2012-03-30 11:30:00,25.49,25.5,25.44,25.46,58500.0,19.1026,19.1101,19.0651,19.0801,58500.0
2012-03-30 11:40:00,25.45,25.46,25.4,25.41,56600.0,19.0726,19.0801,19.0351,19.0426,56600.0
2012-03-30 11:50:00,25.4,25.47,25.4,25.46,30000.0,19.0351,19.0876,19.0351,19.0801,30000.0
2012-03-30 12:00:00,25.45,25.49,25.43,25.48,186700.0,19.0726,19.1026,19.0576,19.0951,186700.0
2012-03-30 12:10:00,25.48,25.48,25.42,25.45,44900.0,19.0951,19.0951,19.0501,19.0726,44900.0
2012-03-30 12:20:00,25.44,25.48,25.43,25.45,38000.0,19.0651,19.0951,19.0576,19.0726,38000.0
2012-03-30 12:30:00,25.45,25.48,25.43,25.48,48800.0,19.0726,19.0951,19.0576,19.0951,48800.0
2012-03-30 12:40:00,25.48,25.56,25.47,25.55,115200.0,19.0951,19.155,19.0876,19.1475,115200.0
2012-03-30 12:50:00,25.55,25.61,25.54,25.58,167500.0,19.1475,19.1925,19.14,19.17,167500.0
2012-03-30 13:00:00,25.58,25.58,25.51,25.55,124000.0,19.17,19.17,19.1176,19.1475,124000.0
2012-03-30 13:10:00,25.55,25.61,25.54,25.6,74700.0,19.1475,19.1925,19.14,19.185,74700.0
2012-03-30 13:20:00,25.6,25.62,25.59,25.62,72700.0,19.185,19.2,19.1775,19.2,72700.0
2012-03-30 13:30:00,25.61,25.69,25.61,25.66,71600.0,19.1925,19.2525,19.1925,19.23,71600.0
2012-03-30 13:40:00,25.66,25.67,25.64,25.65,70900.0,19.23,19.2375,19.215,19.2225,70900.0
2012-03-30 13:50:00,25.64,25.65,25.57,25.58,72500.0,19.215,19.2225,19.1625,19.17,72500.0
2012-03-30 14:00:00,25.58,25.64,25.58,25.64,48400.0,19.17,19.215,19.17,19.215,48400.0
2012-03-30 14:10:00,25.64,25.7,25.62,25.66,205800.0,19.215,19.26,19.2,19.23,205800.0
2012-03-30 14:20:00,25.66,25.7,25.65,25.65,139500.0,19.23,19.26,19.2225,19.2225,139500.0
2012-03-30 14:30:00,25.65,25.71,25.65,25.71,108700.0,19.2225,19.2674,19.2225,19.2674,108700.0
2012-03-30 14:40:00,25.71,25.78,25.7,25.77,180900.0,19.2674,19.3199,19.26,19.3124,180900.0
2012-03-30 14:50:00,25.77,25.78,25.68,25.69,126900.0,19.3124,19.3199,19.245,19.2525,126900.0
2012-03-30 15:00:00,25.7,25.73,25.66,25.69,142500.0,19.26,19.2824,19.23,19.2525,142500.0
2012-03-30 15:10:00,25.7,25.72,25.65,25.7,142100.0,19.26,19.2749,19.2225,19.26,142100.0
2012-03-30 15:20:00,25.69,25.7,25.65,25.65,124700.0,19.2525,19.26,19.2225,19.2225,124700.0
2012-03-30 15:30:00,25.65,25.66,25.63,25.63,113000.0,19.2225,19.23,19.2075,19.2075,113000.0
2012-03-30 15:40:00,25.63,25.66,25.6,25.63,241700.0,19.2075,19.23,19.185,19.2075,241700.0
2012-03-30 15:50:00,25.62,25.67,25.59,25.64,622100.0,19.2,19.2375,19.1775,19.215,622100.0
2012-04-02 09:30:00,26.03,26.3,25.98,26.29,731000.0,19.5073,19.7096,19.4698,19.7021,731000.0
2012-04-02 09:40:00,26.28,26.3,26.16,26.21,414600.0,19.6946,19.7096,19.6047,19.6422,414600.0
2012-04-02 09:50:00,26.22,26.26,26.18,26.25,526100.0,19.6496,19.6796,19.6197,19.6721,526100.0
2012-04-02 10:00:00,26.25,26.4,26.25,26.38,624000.0,19.6721,19.7845,19.6721,19.7696,624000.0
2012-04-02 10:10:00,26.38,26.42,26.26,26.26,527300.0,19.7696,19.7995,19.6796,19.6796,527300.0
2012-04-02 10:20:00,26.27,26.27,26.04,26.05,616000.0,19.6871,19.6871,19.5148,19.5222,616000.0
2012-04-02 10:30:00,26.05,26.1,26.01,26.1,325300.0,19.5222,19.5597,19.4923,19.5597,325300.0
2012-04-02 10:40:00,26.1,26.15,26.02,26.15,239400.0,19.5597,19.5972,19.4998,19.5972,239400.0
2012-04-02 10:50:00,26.15,26.2,26.13,26.16,218000.0,19.5972,19.6347,19.5822,19.6047,218000.0
2012-04-02 11:00:00,26.16,26.3,26.15,26.29,274300.0,19.6047,19.7096,19.5972,19.7021,274300.0
2012-04-02 11:10:00,26.3,26.34,26.2,26.23,204300.0,19.7096,19.7396,19.6347,19.6571,204300.0
2012-04-02 11:20:00,26.22,26.24,26.2,26.2,109300.0,19.6496,19.6646,19.6347,19.6347,109300.0
2012-04-02 11:30:00,26.2,26.21,26.18,26.21,133800.0,19.6347,19.6422,19.6197,19.6422,133800.0
2012-04-02 11:40:00,26.2,26.5,26.2,26.49,471600.0,19.6347,19.8595,19.6347,19.852,471600.0
2012-04-02 11:50:00,26.5,26.57,26.49,26.52,457500.0,19.8595,19.9119,19.852,19.8745,457500.0
2012-04-02 12:00:00,26.52,26.53,26.48,26.5,208100.0,19.8745,19.882,19.8445,19.8595,208100.0
2012-04-02 12:10:00,26.51,26.55,26.49,26.54,161600.0,19.867,19.897,19.852,19.8895,161600.0
2012-04-02 12:20:00,26.54,26.55,26.52,26.53,126400.0,19.8895,19.897,19.8745,19.882,126400.0
2012-04-02 12:30:00,26.52,26.55,26.5,26.5,105500.0,19.8745,19.897,19.8595,19.8595,105500.0
2012-04-02 12:40:00,26.51,26.52,26.45,26.46,130100.0,19.867,19.8745,19.822,19.8295,130100.0
2012-04-02 12:50:00,26.46,26.52,26.45,26.5,123200.0,19.8295,19.8745,19.822,19.8595,123200.0
2012-04-02 13:00:00,26.5,26.5,26.44,26.44,191300.0,19.8595,19.8595,19.8145,19.8145,191300.0
2012-04-02 13:10:00,26.44,26.51,26.44,26.46,161300.0,19.8145,19.867,19.8145,19.8295,161300.0
2012-04-02 13:20:00,26.46,26.52,26.46,26.5,112700.0,19.8295,19.8745,19.8295,19.8595,112700.0
2012-04-02 13:30:00,26.49,26.53,26.48,26.5,232000.0,19.852,19.882,19.8445,19.8595,232000.0
2012-04-02 13:40:00,26.5,26.53,26.49,26.52,184400.0,19.8595,19.882,19.852,19.8745,184400.0
2012-04-02 13:50:00,26.52,26.53,26.51,26.53,73100.0,19.8745,19.882,19.867,19.882,73100.0
2012-04-02 14:00:00,26.53,26.59,26.53,26.57,235500.0,19.882,19.9269,19.882,19.9119,235500.0
2012-04-02 14:10:00,26.57,26.59,26.55,26.56,174400.0,19.9119,19.9269,19.897,19.9044,174400.0
2012-04-02 14:20:00,26.57,26.59,26.55,26.58,131600.0,19.9119,19.9269,19.897,19.9194,131600.0
2012-04-02 14:30:00,26.57,26.58,26.55,26.55,81500.0,19.9119,19.9194,19.897,19.897,81500.0
2012-04-02 14:40:00,26.56,26.56,26.49,26.53,208500.0,19.9044,19.9044,19.852,19.882,208500.0
2012-04-02 14:50:00,26.52,26.54,26.51,26.54,115700.0,19.8745,19.8895,19.867,19.8895,115700.0
2012-04-02 15:00:00,26.54,26.56,26.53,26.55,214800.0,19.8895,19.9044,19.882,19.897,214800.0
2012-04-02 15:10:00,26.56,26.58,26.55,26.58,367100.0,19.9044,19.9194,19.897,19.9194,367100.0
2012-04-02 15:20:00,26.58,26.69,26.57,26.67,496200.0,19.9194,20.0019,19.9119,19.9869,496200.0
2012-04-02 15:30:00,26.67,26.8,26.67,26.78,818800.0,19.9869,20.0843,19.9869,20.0693,818800.0
2012-04-02 15:40:00,26.78,26.85,26.67,26.7,1155600.0,20.0693,20.1218,19.9869,20.0094,1155600.0
2012-04-02 15:50:00,26.7,26.91,26.69,26.77,1763700.0,20.0094,20.1667,20.0019,20.0618,1763700.0
2012-04-03 09:30:00,26.64,26.9,26.63,26.83,914700.0,19.9644,20.1592,19.9569,20.1068,914700.0
2012-04-03 09:40:00,26.82,27.03,26.8,26.97,875800.0,20.0993,20.2567,20.0843,20.2117,875800.0
2012-04-03 09:50:00,26.98,27.02,26.87,26.94,679500.0,20.2192,20.2492,20.1368,20.1892,679500.0
2012-04-03 10:00:00,26.94,26.94,26.25,26.35,3072400.0,20.1892,20.1892,19.6721,19.7471,3072400.0
2012-04-03 10:10:00,26.35,26.49,26.11,26.18,1129300.0,19.7471,19.852,19.5672,19.6197,1129300.0
2012-04-03 10:20:00,26.19,26.39,26.15,26.31,641100.0,19.6272,19.777,19.5972,19.7171,641100.0
2012-04-03 10:30:00,26.3,26.38,26.2,26.22,662000.0,19.7096,19.7696,19.6347,19.6496,662000.0
2012-04-03 10:40:00,26.21,26.25,25.79,25.81,1324900.0,19.6422,19.6721,19.3274,19.3424,1324900.0
2012-04-03 10:50:00,25.8,25.97,25.73,25.92,910100.0,19.3349,19.4623,19.2824,19.4248,910100.0
2012-04-03 11:00:00,25.92,25.93,25.74,25.79,512800.0,19.4248,19.4323,19.2899,19.3274,512800.0
2012-04-03 11:10:00,25.8,25.83,25.66,25.7,619400.0,19.3349,19.3574,19.23,19.26,619400.0
2012-04-03 11:20:00,25.7,25.74,25.66,25.72,390700.0,19.26,19.2899,19.23,19.2749,390700.0
2012-04-03 11:30:00,25.72,25.82,25.68,25.73,377100.0,19.2749,19.3499,19.245,19.2824,377100.0
2012-04-03 11:40:00,25.74,25.8,25.73,25.78,182400.0,19.2899,19.3349,19.2824,19.3199,182400.0
2012-04-03 11:50:00,25.78,25.81,25.75,25.77,217700.0,19.3199,19.3424,19.2974,19.3124,217700.0
2012-04-03 12:00:00,25.77,25.77,25.72,25.74,893900.0,19.3124,19.3124,19.2749,19.2899,893900.0
2012-04-03 12:10:00,25.74,25.85,25.72,25.82,346100.0,19.2899,19.3724,19.2749,19.3499,346100.0
2012-04-03 12:20:00,25.82,25.85,25.77,25.78,190700.0,19.3499,19.3724,19.3124,19.3199,190700.0
2012-04-03 12:30:00,25.78,25.82,25.67,25.68,252000.0,19.3199,19.3499,19.2375,19.245,252000.0
2012-04-03 12:40:00,25.67,25.72,25.64,25.64,227500.0,19.2375,19.2749,19.215,19.215,227500.0
2012-04-03 12:50:00,25.64,25.65,25.62,25.62,221000.0,19.215,19.2225,19.2,19.2,221000.0
2012-04-03 13:00:00,25.63,25.63,25.47,25.49,779700.0,19.2075,19.2075,19.0876,19.1026,779700.0
2012-04-03 13:10:00,25.49,25.51,25.27,25.27,622600.0,19.1026,19.1176,18.9377,18.9377,622600.0
2012-04-03 13:20:00,25.28,25.46,25.27,25.4,886200.0,18.9452,19.0801,18.9377,19.0351,886200.0
2012-04-03 13:30:00,25.41,25.41,25.31,25.33,291900.0,19.0426,19.0426,18.9677,18.9827,291900.0
2012-04-03 13:40:00,25.34,25.4,25.3,25.36,302600.0,18.9902,19.0351,18.9602,19.0051,302600.0
2012-04-03 13:50:00,25.35,25.46,25.32,25.45,308500.0,18.9977,19.0801,18.9752,19.0726,308500.0
2012-04-03 14:00:00,25.46,25.48,25.3,25.35,993500.0,19.0801,19.0951,18.9602,18.9977,993500.0
2012-04-03 14:10:00,25.34,25.52,25.33,25.51,517200.0,18.9902,19.1251,18.9827,19.1176,517200.0
2012-04-03 14:20:00,25.51,25.56,25.47,25.55,614300.0,19.1176,19.155,19.0876,19.1475,614300.0
2012-04-03 14:30:00,25.54,25.6,25.45,25.48,845000.0,19.14,19.185,19.0726,19.0951,845000.0
2012-04-03 14:40:00,25.48,25.51,25.39,25.49,324900.0,19.0951,19.1176,19.0276,19.1026,324900.0
2012-04-03 14:50:00,25.5,25.63,25.49,25.62,370300.0,19.1101,19.2075,19.1026,19.2,370300.0
2012-04-03 15:00:00,25.63,25.64,25.53,25.62,352800.0,19.2075,19.215,19.1325,19.2,352800.0
2012-04-03 15:10:00,25.62,25.65,25.56,25.63,504200.0,19.2,19.2225,19.155,19.2075,504200.0
2012-04-03 15:20:00,25.63,25.65,25.57,25.61,395300.0,19.2075,19.2225,19.1625,19.1925,395300.0
2012-04-03 15:30:00,25.61,25.65,25.52,25.54,407500.0,19.1925,19.2225,19.1251,19.14,407500.0
2012-04-03 15:40:00,25.55,25.56,25.45,25.5,559000.0,19.1475,19.155,19.0726,19.1101,559000.0
2012-04-03 15:50:00,25.5,25.62,25.5,25.53,1010100.0,19.1101,19.2,19.1101,19.1325,1010100.0
2012-04-04 09:30:00,25.07,25.22,24.96,25.15,568400.0,18.7878,18.9002,18.7054,18.8478,568400.0
2012-04-04 09:40:00,25.14,25.19,25.04,25.1,235400.0,18.8403,18.8777,18.7653,18.8103,235400.0
2012-04-04 09:50:00,25.1,25.16,25.06,25.1,194300.0,18.8103,18.8553,18.7803,18.8103,194300.0
2012-04-04 10:00:00,25.09,25.11,25.0,25.03,265800.0,18.8028,18.8178,18.7354,18.7578,265800.0
2012-04-04 10:10:00,25.02,25.02,24.92,24.97,363100.0,18.7503,18.7503,18.6754,18.7129,363100.0
2012-04-04 10:20:00,24.96,25.07,24.93,25.03,213400.0,18.7054,18.7878,18.6829,18.7578,213400.0
2012-04-04 10:30:00,25.02,25.03,24.91,24.96,331000.0,18.7503,18.7578,18.6679,18.7054,331000.0
2012-04-04 10:40:00,24.96,25.04,24.92,25.0,258900.0,18.7054,18.7653,18.6754,18.7354,258900.0
2012-04-04 10:50:00,25.0,25.02,24.9,25.01,291800.0,18.7354,18.7503,18.6604,18.7429,291800.0
2012-04-04 11:00:00,25.01,25.33,25.0,25.32,623300.0,18.7429,18.9827,18.7354,18.9752,623300.0
2012-04-04 11:10:00,25.32,25.33,25.2,25.33,565400.0,18.9752,18.9827,18.8852,18.9827,565400.0
2012-04-04 11:20:00,25.33,25.35,25.26,25.32,232000.0,18.9827,18.9977,18.9302,18.9752,232000.0
2012-04-04 11:30:00,25.32,25.4,25.31,25.37,206900.0,18.9752,19.0351,18.9677,19.0126,206900.0
2012-04-04 11:40:00,25.37,25.39,25.25,25.26,144400.0,19.0126,19.0276,18.9227,18.9302,144400.0
2012-04-04 11:50:00,25.26,25.27,25.13,25.13,343100.0,18.9302,18.9377,18.8328,18.8328,343100.0
2012-04-04 12:00:00,25.14,25.17,25.09,25.11,388200.0,18.8403,18.8628,18.8028,18.8178,388200.0
2012-04-04 12:10:00,25.11,25.12,25.09,25.1,237100.0,18.8178,18.8253,18.8028,18.8103,237100.0
2012-04-04 12:20:00,25.1,25.14,25.04,25.08,147200.0,18.8103,18.8403,18.7653,18.7953,147200.0
2012-04-04 12:30:00,25.08,25.15,25.07,25.09,163300.0,18.7953,18.8478,18.7878,18.8028,163300.0
2012-04-04 12:40:00,25.09,25.11,25.06,25.09,68100.0,18.8028,18.8178,18.7803,18.8028,68100.0
2012-04-04 12:50:00,25.09,25.11,25.05,25.09,61500.0,18.8028,18.8178,18.7728,18.8028,61500.0
2012-04-04 13:00:00,25.09,25.09,25.04,25.05,72500.0,18.8028,18.8028,18.7653,18.7728,72500.0
2012-04-04 13:10:00,25.05,25.11,25.02,25.07,113100.0,18.7728,18.8178,18.7503,18.7878,113100.0
2012-04-04 13:20:00,25.07,25.08,25.0,25.01,69500.0,18.7878,18.7953,18.7354,18.7429,69500.0
2012-04-04 13:30:00,25.01,25.09,25.0,25.02,98600.0,18.7429,18.8028,18.7354,18.7503,98600.0
2012-04-04 13:40:00,25.02,25.08,25.0,25.03,266400.0,18.7503,18.7953,18.7354,18.7578,266400.0
2012-04-04 13:50:00,25.04,25.11,25.04,25.1,109400.0,18.7653,18.8178,18.7653,18.8103,109400.0
2012-04-04 14:00:00,25.11,25.12,25.07,25.08,60000.0,18.8178,18.8253,18.7878,18.7953,60000.0
2012-04-04 14:10:00,25.08,25.12,25.07,25.09,90300.0,18.7953,18.8253,18.7878,18.8028,90300.0
2012-04-04 14:20:00,25.09,25.15,25.07,25.13,126900.0,18.8028,18.8478,18.7878,18.8328,126900.0
2012-04-04 14:30:00,25.14,25.25,25.13,25.24,143500.0,18.8403,18.9227,18.8328,18.9152,143500.0
2012-04-04 14:40:00,25.25,25.27,25.19,25.22,222300.0,18.9227,18.9377,18.8777,18.9002,222300.0
2012-04-04 14:50:00,25.21,25.22,25.13,25.17,98000.0,18.8927,18.9002,18.8328,18.8628,98000.0
2012-04-04 15:00:00,25.17,25.19,25.13,25.16,96200.0,18.8628,18.8777,18.8328,18.8553,96200.0
2012-04-04 15:10:00,25.16,25.19,25.1,25.1,90800.0,18.8553,18.8777,18.8103,18.8103,90800.0
2012-04-04 15:20:00,25.1,25.17,25.09,25.14,127600.0,18.8103,18.8628,18.8028,18.8403,127600.0
2012-04-04 15:30:00,25.14,25.16,25.12,25.13,119400.0,18.8403,18.8553,18.8253,18.8328,119400.0
2012-04-04 15:40:00,25.12,25.17,25.12,25.17,239300.0,18.8253,18.8628,18.8253,18.8628,239300.0
2012-04-04 15:50:00,25.17,25.19,25.1,25.11,435400.0,18.8628,18.8777,18.8103,18.8178,435400.0
2012-04-05 09:30:00,24.99,25.1,24.99,25.03,225200.0,18.7279,18.8103,18.7279,18.7578,225200.0
2012-04-05 09:40:00,25.03,25.18,25.01,25.09,217600.0,18.7578,18.8703,18.7429,18.8028,217600.0
2012-04-05 09:50:00,25.09,25.15,24.98,24.98,443500.0,18.8028,18.8478,18.7204,18.7204,443500.0
2012-04-05 10:00:00,24.99,25.05,24.94,25.02,486500.0,18.7279,18.7728,18.6904,18.7503,486500.0
2012-04-05 10:10:00,25.02,25.06,24.97,25.01,145900.0,18.7503,18.7803,18.7129,18.7429,145900.0
2012-04-05 10:20:00,25.01,25.07,24.96,24.99,173600.0,18.7429,18.7878,18.7054,18.7279,173600.0
2012-04-05 10:30:00,24.99,25.02,24.98,25.0,117200.0,18.7279,18.7503,18.7204,18.7354,117200.0
2012-04-05 10:40:00,25.0,25.04,24.99,25.04,188500.0,18.7354,18.7653,18.7279,18.7653,188500.0
2012-04-05 10:50:00,25.04,25.06,25.0,25.04,98200.0,18.7653,18.7803,18.7354,18.7653,98200.0
2012-04-05 11:00:00,25.04,25.1,25.02,25.06,98600.0,18.7653,18.8103,18.7503,18.7803,98600.0
2012-04-05 11:10:00,25.05,25.07,25.01,25.02,117000.0,18.7728,18.7878,18.7429,18.7503,117000.0
2012-04-05 11:20:00,25.03,25.07,25.0,25.05,141900.0,18.7578,18.7878,18.7354,18.7728,141900.0
2012-04-05 11:30:00,25.05,25.07,24.99,25.0,112000.0,18.7728,18.7878,18.7279,18.7354,112000.0
2012-04-05 11:40:00,25.0,25.03,24.97,24.98,120600.0,18.7354,18.7578,18.7129,18.7204,120600.0
2012-04-05 11:50:00,24.98,24.99,24.91,24.92,138800.0,18.7204,18.7279,18.6679,18.6754,138800.0
2012-04-05 12:00:00,24.92,24.93,24.85,24.86,184200.0,18.6754,18.6829,18.6229,18.6304,184200.0
2012-04-05 12:10:00,24.86,24.88,24.84,24.87,97900.0,18.6304,18.6454,18.6155,18.6379,97900.0
2012-04-05 12:20:00,24.86,24.9,24.83,24.84,153900.0,18.6304,18.6604,18.608,18.6155,153900.0
2012-04-05 12:30:00,24.84,24.89,24.8,24.8,188600.0,18.6155,18.6529,18.5855,18.5855,188600.0
2012-04-05 12:40:00,24.8,24.86,24.77,24.8,154000.0,18.5855,18.6304,18.563,18.5855,154000.0
2012-04-05 12:50:00,24.79,24.8,24.76,24.77,127000.0,18.578,18.5855,18.5555,18.563,127000.0
2012-04-05 13:00:00,24.77,24.79,24.72,24.73,174300.0,18.563,18.578,18.5255,18.533,174300.0
2012-04-05 13:10:00,24.73,24.73,24.67,24.68,205600.0,18.533,18.533,18.4881,18.4955,205600.0
2012-04-05 13:20:00,24.68,24.72,24.65,24.7,159200.0,18.4955,18.5255,18.4731,18.5105,159200.0
2012-04-05 13:30:00,24.7,24.73,24.67,24.7,139100.0,18.5105,18.533,18.4881,18.5105,139100.0
2012-04-05 13:40:00,24.7,24.71,24.61,24.64,165400.0,18.5105,18.518,18.4431,18.4656,165400.0
2012-04-05 13:50:00,24.64,24.72,24.63,24.71,198900.0,18.4656,18.5255,18.4581,18.518,198900.0
2012-04-05 14:00:00,24.72,24.79,24.71,24.77,135100.0,18.5255,18.578,18.518,18.563,135100.0
2012-04-05 14:10:00,24.77,24.79,24.74,24.78,113100.0,18.563,18.578,18.5405,18.5705,113100.0
2012-04-05 14:20:00,24.77,24.79,24.75,24.76,123300.0,18.563,18.578,18.548,18.5555,123300.0
2012-04-05 14:30:00,24.77,24.81,24.74,24.79,195200.0,18.563,18.593,18.5405,18.578,195200.0
2012-04-05 14:40:00,24.79,24.8,24.74,24.76,92500.0,18.578,18.5855,18.5405,18.5555,92500.0
2012-04-05 14:50:00,24.76,24.8,24.75,24.78,79900.0,18.5555,18.5855,18.548,18.5705,79900.0
2012-04-05 15:00:00,24.79,24.82,24.76,24.8,258800.0,18.578,18.6005,18.5555,18.5855,258800.0
2012-04-05 15:10:00,24.8,24.87,24.8,24.85,256300.0,18.5855,18.6379,18.5855,18.6229,256300.0
2012-04-05 15:20:00,24.85,24.87,24.84,24.87,164700.0,18.6229,18.6379,18.6155,18.6379,164700.0
2012-04-05 15:30:00,24.87,24.87,24.83,24.86,173200.0,18.6379,18.6379,18.608,18.6304,173200.0
2012-04-05 15:40:00,24.85,24.86,24.81,24.81,425000.0,18.6229,18.6304,18.593,18.593,425000.0
2012-04-05 15:50:00,24.81,24.84,24.76,24.84,824900.0,18.593,18.6155,18.5555,18.6155,824900.0
2012-04-09 09:30:00,24.22,24.4,24.16,24.17,399200.0,18.1508,18.2857,18.1059,18.1133,399200.0
2012-04-09 09:40:00,24.18,24.19,24.03,24.05,483000.0,18.1208,18.1283,18.0084,18.0234,483000.0
2012-04-09 09:50:00,24.05,24.22,24.05,24.22,307900.0,18.0234,18.1508,18.0234,18.1508,307900.0
2012-04-09 10:00:00,24.21,24.22,24.15,24.17,265000.0,18.1433,18.1508,18.0984,18.1133,265000.0
2012-04-09 10:10:00,24.17,24.23,24.16,24.22,136400.0,18.1133,18.1583,18.1059,18.1508,136400.0
2012-04-09 10:20:00,24.22,24.32,24.21,24.26,160400.0,18.1508,18.2258,18.1433,18.1808,160400.0
2012-04-09 10:30:00,24.27,24.28,24.19,24.22,189700.0,18.1883,18.1958,18.1283,18.1508,189700.0
2012-04-09 10:40:00,24.21,24.25,24.21,24.22,106900.0,18.1433,18.1733,18.1433,18.1508,106900.0
2012-04-09 10:50:00,24.22,24.24,24.17,24.18,157200.0,18.1508,18.1658,18.1133,18.1208,157200.0
2012-04-09 11:00:00,24.18,24.19,24.11,24.11,164400.0,18.1208,18.1283,18.0684,18.0684,164400.0
2012-04-09 11:10:00,24.11,24.12,24.06,24.1,143600.0,18.0684,18.0759,18.0309,18.0609,143600.0
2012-04-09 11:20:00,24.09,24.15,24.09,24.14,86300.0,18.0534,18.0984,18.0534,18.0909,86300.0
2012-04-09 11:30:00,24.14,24.2,24.13,24.19,116400.0,18.0909,18.1358,18.0834,18.1283,116400.0
2012-04-09 11:40:00,24.18,24.19,24.12,24.14,46100.0,18.1208,18.1283,18.0759,18.0909,46100.0
2012-04-09 11:50:00,24.14,24.16,24.1,24.16,68800.0,18.0909,18.1059,18.0609,18.1059,68800.0
2012-04-09 12:00:00,24.16,24.18,24.11,24.18,65700.0,18.1059,18.1208,18.0684,18.1208,65700.0
2012-04-09 12:10:00,24.18,24.24,24.17,24.21,95800.0,18.1208,18.1658,18.1133,18.1433,95800.0
2012-04-09 12:20:00,24.22,24.22,24.13,24.13,72100.0,18.1508,18.1508,18.0834,18.0834,72100.0
2012-04-09 12:30:00,24.13,24.26,24.13,24.26,127100.0,18.0834,18.1808,18.0834,18.1808,127100.0
2012-04-09 12:40:00,24.25,24.28,24.22,24.27,112700.0,18.1733,18.1958,18.1508,18.1883,112700.0
2012-04-09 12:50:00,24.27,24.29,24.2,24.23,101300.0,18.1883,18.2033,18.1358,18.1583,101300.0
2012-04-09 13:00:00,24.23,24.32,24.22,24.32,131600.0,18.1583,18.2258,18.1508,18.2258,131600.0
2012-04-09 13:10:00,24.32,24.32,24.24,24.24,72000.0,18.2258,18.2258,18.1658,18.1658,72000.0
2012-04-09 13:20:00,24.24,24.26,24.17,24.18,82300.0,18.1658,18.1808,18.1133,18.1208,82300.0
2012-04-09 13:30:00,24.18,24.22,24.17,24.21,85900.0,18.1208,18.1508,18.1133,18.1433,85900.0
2012-04-09 13:40:00,24.21,24.25,24.2,24.24,70700.0,18.1433,18.1733,18.1358,18.1658,70700.0
2012-04-09 13:50:00,24.24,24.26,24.2,24.23,214200.0,18.1658,18.1808,18.1358,18.1583,214200.0
2012-04-09 14:00:00,24.23,24.24,24.13,24.21,146400.0,18.1583,18.1658,18.0834,18.1433,146400.0
2012-04-09 14:10:00,24.21,24.23,24.18,24.19,359400.0,18.1433,18.1583,18.1208,18.1283,359400.0
2012-04-09 14:20:00,24.19,24.21,24.15,24.15,84400.0,18.1283,18.1433,18.0984,18.0984,84400.0
2012-04-09 14:30:00,24.15,24.15,24.11,24.15,104600.0,18.0984,18.0984,18.0684,18.0984,104600.0
2012-04-09 14:40:00,24.15,24.2,24.14,24.18,280100.0,18.0984,18.1358,18.0909,18.1208,280100.0
2012-04-09 14:50:00,24.18,24.21,24.17,24.18,65600.0,18.1208,18.1433,18.1133,18.1208,65600.0
2012-04-09 15:00:00,24.17,24.31,24.17,24.3,229800.0,18.1133,18.2183,18.1133,18.2108,229800.0
2012-04-09 15:10:00,24.3,24.31,24.24,24.25,205300.0,18.2108,18.2183,18.1658,18.1733,205300.0
2012-04-09 15:20:00,24.25,24.26,24.21,24.23,149800.0,18.1733,18.1808,18.1433,18.1583,149800.0
2012-04-09 15:30:00,24.22,24.24,24.15,24.18,200200.0,18.1508,18.1658,18.0984,18.1208,200200.0
2012-04-09 15:40:00,24.18,24.23,24.16,24.18,430100.0,18.1208,18.1583,18.1059,18.1208,430100.0
2012-04-09 15:50:00,24.17,24.22,24.16,24.19,633300.0,18.1133,18.1508,18.1059,18.1283,633300.0
2012-04-10 09:30:00,24.16,24.16,23.97,24.06,491000.0,18.1059,18.1059,17.9635,18.0309,491000.0
2012-04-10 09:40:00,24.06,24.11,24.0,24.0,217200.0,18.0309,18.0684,17.9859,17.9859,217200.0
2012-04-10 09:50:00,24.0,24.01,23.92,23.95,228400.0,17.9859,17.9934,17.926,17.9485,228400.0
2012-04-10 10:00:00,23.93,23.96,23.65,23.66,482500.0,17.9335,17.956,17.7237,17.7311,482500.0
2012-04-10 10:10:00,23.66,23.73,23.54,23.57,816700.0,17.7311,17.7836,17.6412,17.6637,816700.0
2012-04-10 10:20:00,23.57,23.66,23.54,23.63,290600.0,17.6637,17.7311,17.6412,17.7087,290600.0
2012-04-10 10:30:00,23.64,23.75,23.63,23.69,144300.0,17.7162,17.7986,17.7087,17.7536,144300.0
2012-04-10 10:40:00,23.7,23.7,23.59,23.6,235500.0,17.7611,17.7611,17.6787,17.6862,235500.0
2012-04-10 10:50:00,23.6,23.7,23.58,23.69,201200.0,17.6862,17.7611,17.6712,17.7536,201200.0
2012-04-10 11:00:00,23.69,23.69,23.61,23.62,141700.0,17.7536,17.7536,17.6937,17.7012,141700.0
2012-04-10 11:10:00,23.62,23.63,23.56,23.6,153600.0,17.7012,17.7087,17.6562,17.6862,153600.0
2012-04-10 11:20:00,23.6,23.61,23.55,23.57,175300.0,17.6862,17.6937,17.6487,17.6637,175300.0
2012-04-10 11:30:00,23.57,23.6,23.46,23.47,383100.0,17.6637,17.6862,17.5813,17.5888,383100.0
2012-04-10 11:40:00,23.47,23.49,23.42,23.44,263400.0,17.5888,17.6037,17.5513,17.5663,263400.0
2012-04-10 11:50:00,23.43,23.49,23.39,23.48,533200.0,17.5588,17.6037,17.5288,17.5963,533200.0
2012-04-10 12:00:00,23.47,23.51,23.41,23.42,446500.0,17.5888,17.6187,17.5438,17.5513,446500.0
2012-04-10 12:10:00,23.42,23.46,23.37,23.41,606500.0,17.5513,17.5813,17.5138,17.5438,606500.0
2012-04-10 12:20:00,23.41,23.46,23.38,23.45,246400.0,17.5438,17.5813,17.5213,17.5738,246400.0
2012-04-10 12:30:00,23.45,23.52,23.43,23.52,267900.0,17.5738,17.6262,17.5588,17.6262,267900.0
2012-04-10 12:40:00,23.51,23.58,23.51,23.51,130800.0,17.6187,17.6712,17.6187,17.6187,130800.0
2012-04-10 12:50:00,23.51,23.55,23.49,23.55,126600.0,17.6187,17.6487,17.6037,17.6487,126600.0
2012-04-10 13:00:00,23.55,23.57,23.45,23.45,121600.0,17.6487,17.6637,17.5738,17.5738,121600.0
2012-04-10 13:10:00,23.45,23.47,23.32,23.32,130700.0,17.5738,17.5888,17.4763,17.4763,130700.0
2012-04-10 13:20:00,23.33,23.38,23.31,23.36,141300.0,17.4838,17.5213,17.4688,17.5063,141300.0
2012-04-10 13:30:00,23.36,23.39,23.29,23.36,202700.0,17.5063,17.5288,17.4539,17.5063,202700.0
2012-04-10 13:40:00,23.35,23.48,23.34,23.48,121900.0,17.4988,17.5963,17.4913,17.5963,121900.0
2012-04-10 13:50:00,23.48,23.5,23.43,23.44,139200.0,17.5963,17.6112,17.5588,17.5663,139200.0
2012-04-10 14:00:00,23.44,23.46,23.39,23.46,130600.0,17.5663,17.5813,17.5288,17.5813,130600.0
2012-04-10 14:10:00,23.46,23.46,23.39,23.43,121400.0,17.5813,17.5813,17.5288,17.5588,121400.0
2012-04-10 14:20:00,23.43,23.48,23.39,23.48,135200.0,17.5588,17.5963,17.5288,17.5963,135200.0
2012-04-10 14:30:00,23.48,23.5,23.4,23.42,171400.0,17.5963,17.6112,17.5363,17.5513,171400.0
2012-04-10 14:40:00,23.42,23.5,23.38,23.49,466900.0,17.5513,17.6112,17.5213,17.6037,466900.0
2012-04-10 14:50:00,23.48,23.53,23.4,23.4,179700.0,17.5963,17.6337,17.5363,17.5363,179700.0
2012-04-10 15:00:00,23.4,23.49,23.38,23.48,232500.0,17.5363,17.6037,17.5213,17.5963,232500.0
2012-04-10 15:10:00,23.48,23.59,23.46,23.57,346300.0,17.5963,17.6787,17.5813,17.6637,346300.0
2012-04-10 15:20:00,23.56,23.62,23.53,23.6,258900.0,17.6562,17.7012,17.6337,17.6862,258900.0
2012-04-10 15:30:00,23.6,23.7,23.59,23.7,457600.0,17.6862,17.7611,17.6787,17.7611,457600.0
2012-04-10 15:40:00,23.7,23.7,23.65,23.7,446600.0,17.7611,17.7611,17.7237,17.7611,446600.0
2012-04-10 15:50:00,23.69,23.72,23.64,23.69,860500.0,17.7536,17.7761,17.7162,17.7536,860500.0
2012-04-11 09:30:00,23.82,24.18,23.82,24.16,680800.0,17.8511,18.1208,17.8511,18.1059,680800.0
2012-04-11 09:40:00,24.15,24.2,24.03,24.05,385600.0,18.0984,18.1358,18.0084,18.0234,385600.0
2012-04-11 09:50:00,24.04,24.06,23.97,24.04,440600.0,18.0159,18.0309,17.9635,18.0159,440600.0
2012-04-11 10:00:00,24.03,24.11,24.02,24.07,361800.0,18.0084,18.0684,18.0009,18.0384,361800.0
2012-04-11 10:10:00,24.08,24.1,24.02,24.06,207800.0,18.0459,18.0609,18.0009,18.0309,207800.0
2012-04-11 10:20:00,24.06,24.07,24.02,24.03,174100.0,18.0309,18.0384,18.0009,18.0084,174100.0
2012-04-11 10:30:00,24.03,24.08,24.01,24.04,125800.0,18.0084,18.0459,17.9934,18.0159,125800.0
2012-04-11 10:40:00,24.04,24.05,24.01,24.04,68100.0,18.0159,18.0234,17.9934,18.0159,68100.0
2012-04-11 10:50:00,24.04,24.06,23.98,24.0,178900.0,18.0159,18.0309,17.971,17.9859,178900.0
2012-04-11 11:00:00,23.99,24.07,23.99,24.02,157400.0,17.9785,18.0384,17.9785,18.0009,157400.0
2012-04-11 11:10:00,24.02,24.04,23.95,24.04,218700.0,18.0009,18.0159,17.9485,18.0159,218700.0
2012-04-11 11:20:00,24.04,24.09,24.0,24.07,195100.0,18.0159,18.0534,17.9859,18.0384,195100.0
2012-04-11 11:30:00,24.07,24.14,24.06,24.11,144300.0,18.0384,18.0909,18.0309,18.0684,144300.0
2012-04-11 11:40:00,24.11,24.14,24.07,24.07,98500.0,18.0684,18.0909,18.0384,18.0384,98500.0
2012-04-11 11:50:00,24.07,24.07,23.99,24.02,130400.0,18.0384,18.0384,17.9785,18.0009,130400.0
2012-04-11 12:00:00,24.01,24.02,23.98,24.01,249900.0,17.9934,18.0009,17.971,17.9934,249900.0
2012-04-11 12:10:00,24.01,24.05,24.01,24.04,149800.0,17.9934,18.0234,17.9934,18.0159,149800.0
2012-04-11 12:20:00,24.05,24.08,24.01,24.07,142100.0,18.0234,18.0459,17.9934,18.0384,142100.0
2012-04-11 12:30:00,24.07,24.09,24.05,24.08,130800.0,18.0384,18.0534,18.0234,18.0459,130800.0
2012-04-11 12:40:00,24.08,24.13,24.07,24.12,156200.0,18.0459,18.0834,18.0384,18.0759,156200.0
2012-04-11 12:50:00,24.11,24.17,24.08,24.16,75100.0,18.0684,18.1133,18.0459,18.1059,75100.0
2012-04-11 13:00:00,24.16,24.19,24.13,24.19,102700.0,18.1059,18.1283,18.0834,18.1283,102700.0
2012-04-11 13:10:00,24.19,24.19,24.15,24.18,179000.0,18.1283,18.1283,18.0984,18.1208,179000.0
2012-04-11 13:20:00,24.19,24.2,24.17,24.19,71600.0,18.1283,18.1358,18.1133,18.1283,71600.0
2012-04-11 13:30:00,24.19,24.2,24.15,24.2,116900.0,18.1283,18.1358,18.0984,18.1358,116900.0
2012-04-11 13:40:00,24.2,24.25,24.19,24.23,172400.0,18.1358,18.1733,18.1283,18.1583,172400.0
2012-04-11 13:50:00,24.23,24.28,24.22,24.26,193100.0,18.1583,18.1958,18.1508,18.1808,193100.0
2012-04-11 14:00:00,24.26,24.28,24.21,24.23,157400.0,18.1808,18.1958,18.1433,18.1583,157400.0
2012-04-11 14:10:00,24.23,24.27,24.21,24.22,180600.0,18.1583,18.1883,18.1433,18.1508,180600.0
2012-04-11 14:20:00,24.22,24.27,24.21,24.24,145000.0,18.1508,18.1883,18.1433,18.1658,145000.0
2012-04-11 14:30:00,24.24,24.25,24.15,24.18,189900.0,18.1658,18.1733,18.0984,18.1208,189900.0
2012-04-11 14:40:00,24.18,24.19,24.13,24.15,126500.0,18.1208,18.1283,18.0834,18.0984,126500.0
2012-04-11 14:50:00,24.16,24.16,24.09,24.15,118900.0,18.1059,18.1059,18.0534,18.0984,118900.0
2012-04-11 15:00:00,24.15,24.17,24.07,24.07,205700.0,18.0984,18.1133,18.0384,18.0384,205700.0
2012-04-11 15:10:00,24.07,24.07,23.91,23.94,380700.0,18.0384,18.0384,17.9185,17.941,380700.0
2012-04-11 15:20:00,23.94,23.97,23.87,23.93,272200.0,17.941,17.9635,17.8885,17.9335,272200.0
2012-04-11 15:30:00,23.93,24.04,23.92,24.02,322900.0,17.9335,18.0159,17.926,18.0009,322900.0
2012-04-11 15:40:00,24.01,24.06,24.0,24.0,343400.0,17.9934,18.0309,17.9859,17.9859,343400.0
2012-04-11 15:50:00,24.01,24.02,23.94,24.02,702300.0,17.9934,18.0009,17.941,18.0009,702300.0
2012-04-12 09:30:00,24.05,24.18,24.0,24.1,259200.0,18.0234,18.1208,17.9859,18.0609,259200.0
2012-04-12 09:40:00,24.1,24.25,24.09,24.17,126700.0,18.0609,18.1733,18.0534,18.1133,126700.0
2012-04-12 09:50:00,24.16,24.25,24.13,24.24,144600.0,18.1059,18.1733,18.0834,18.1658,144600.0
2012-04-12 10:00:00,24.25,24.3,24.24,24.3,152900.0,18.1733,18.2108,18.1658,18.2108,152900.0
2012-04-12 10:10:00,24.3,24.31,24.16,24.16,88600.0,18.2108,18.2183,18.1059,18.1059,88600.0
2012-04-12 10:20:00,24.17,24.3,24.17,24.29,83100.0,18.1133,18.2108,18.1133,18.2033,83100.0
2012-04-12 10:30:00,24.29,24.42,24.28,24.42,148300.0,18.2033,18.3007,18.1958,18.3007,148300.0
2012-04-12 10:40:00,24.41,24.48,24.39,24.45,142100.0,18.2932,18.3457,18.2782,18.3232,142100.0
2012-04-12 10:50:00,24.45,24.48,24.43,24.46,67600.0,18.3232,18.3457,18.3082,18.3307,67600.0
2012-04-12 11:00:00,24.46,24.49,24.41,24.43,198700.0,18.3307,18.3532,18.2932,18.3082,198700.0
2012-04-12 11:10:00,24.42,24.43,24.34,24.34,70200.0,18.3007,18.3082,18.2407,18.2407,70200.0
2012-04-12 11:20:00,24.35,24.39,24.32,24.38,95600.0,18.2482,18.2782,18.2258,18.2707,95600.0
2012-04-12 11:30:00,24.37,24.39,24.23,24.23,111000.0,18.2632,18.2782,18.1583,18.1583,111000.0
2012-04-12 11:40:00,24.24,24.26,24.21,24.26,84700.0,18.1658,18.1808,18.1433,18.1808,84700.0
2012-04-12 11:50:00,24.26,24.34,24.26,24.34,83100.0,18.1808,18.2407,18.1808,18.2407,83100.0
2012-04-12 12:00:00,24.34,24.38,24.33,24.37,67600.0,18.2407,18.2707,18.2333,18.2632,67600.0
2012-04-12 12:10:00,24.37,24.39,24.34,24.36,69600.0,18.2632,18.2782,18.2407,18.2557,69600.0
2012-04-12 12:20:00,24.36,24.43,24.34,24.4,37700.0,18.2557,18.3082,18.2407,18.2857,37700.0
2012-04-12 12:30:00,24.4,24.43,24.38,24.38,51700.0,18.2857,18.3082,18.2707,18.2707,51700.0
2012-04-12 12:40:00,24.39,24.41,24.36,24.4,57000.0,18.2782,18.2932,18.2557,18.2857,57000.0
2012-04-12 12:50:00,24.41,24.43,24.36,24.4,55100.0,18.2932,18.3082,18.2557,18.2857,55100.0
2012-04-12 13:00:00,24.39,24.43,24.34,24.38,68200.0,18.2782,18.3082,18.2407,18.2707,68200.0
2012-04-12 13:10:00,24.38,24.4,24.32,24.37,94100.0,18.2707,18.2857,18.2258,18.2632,94100.0
2012-04-12 13:20:00,24.37,24.4,24.35,24.38,76500.0,18.2632,18.2857,18.2482,18.2707,76500.0
2012-04-12 13:30:00,24.39,24.44,24.39,24.42,85500.0,18.2782,18.3157,18.2782,18.3007,85500.0
2012-04-12 13:40:00,24.41,24.41,24.35,24.37,50900.0,18.2932,18.2932,18.2482,18.2632,50900.0
2012-04-12 13:50:00,24.37,24.38,24.32,24.36,102100.0,18.2632,18.2707,18.2258,18.2557,102100.0
2012-04-12 14:00:00,24.36,24.36,24.32,24.34,56700.0,18.2557,18.2557,18.2258,18.2407,56700.0
2012-04-12 14:10:00,24.35,24.39,24.34,24.38,62500.0,18.2482,18.2782,18.2407,18.2707,62500.0
2012-04-12 14:20:00,24.39,24.39,24.36,24.36,49400.0,18.2782,18.2782,18.2557,18.2557,49400.0
2012-04-12 14:30:00,24.37,24.39,24.36,24.39,31300.0,18.2632,18.2782,18.2557,18.2782,31300.0
2012-04-12 14:40:00,24.39,24.44,24.38,24.42,83200.0,18.2782,18.3157,18.2707,18.3007,83200.0
2012-04-12 14:50:00,24.43,24.44,24.38,24.4,71500.0,18.3082,18.3157,18.2707,18.2857,71500.0
2012-04-12 15:00:00,24.41,24.43,24.39,24.42,86600.0,18.2932,18.3082,18.2782,18.3007,86600.0
2012-04-12 15:10:00,24.41,24.42,24.34,24.34,79500.0,18.2932,18.3007,18.2407,18.2407,79500.0
2012-04-12 15:20:00,24.34,24.35,24.28,24.3,207800.0,18.2407,18.2482,18.1958,18.2108,207800.0
2012-04-12 15:30:00,24.31,24.32,24.29,24.29,134600.0,18.2183,18.2258,18.2033,18.2033,134600.0
2012-04-12 15:40:00,24.29,24.39,24.29,24.36,273100.0,18.2033,18.2782,18.2033,18.2557,273100.0
2012-04-12 15:50:00,24.36,24.37,24.29,24.31,461500.0,18.2557,18.2632,18.2033,18.2183,461500.0
2012-04-13 09:30:00,24.22,24.29,24.01,24.03,213600.0,18.1508,18.2033,17.9934,18.0084,213600.0
2012-04-13 09:40:00,24.04,24.18,23.95,24.09,245100.0,18.0159,18.1208,17.9485,18.0534,245100.0
2012-04-13 09:50:00,24.09,24.2,24.07,24.07,174500.0,18.0534,18.1358,18.0384,18.0384,174500.0
2012-04-13 10:00:00,24.07,24.08,23.91,23.92,327300.0,18.0384,18.0459,17.9185,17.926,327300.0
2012-04-13 10:10:00,23.91,24.0,23.81,23.81,155900.0,17.9185,17.9859,17.8436,17.8436,155900.0
2012-04-13 10:20:00,23.81,23.84,23.79,23.8,191500.0,17.8436,17.866,17.8286,17.8361,191500.0
2012-04-13 10:30:00,23.81,23.86,23.75,23.86,146200.0,17.8436,17.881,17.7986,17.881,146200.0
2012-04-13 10:40:00,23.86,23.86,23.77,23.8,91300.0,17.881,17.881,17.8136,17.8361,91300.0
2012-04-13 10:50:00,23.8,23.87,23.78,23.87,97800.0,17.8361,17.8885,17.8211,17.8885,97800.0
2012-04-13 11:00:00,23.87,23.9,23.83,23.84,74500.0,17.8885,17.911,17.8585,17.866,74500.0
2012-04-13 11:10:00,23.84,23.85,23.75,23.77,202200.0,17.866,17.8735,17.7986,17.8136,202200.0
2012-04-13 11:20:00,23.78,23.81,23.73,23.76,105300.0,17.8211,17.8436,17.7836,17.8061,105300.0
2012-04-13 11:30:00,23.76,23.82,23.74,23.81,63200.0,17.8061,17.8511,17.7911,17.8436,63200.0
2012-04-13 11:40:00,23.82,23.84,23.78,23.78,105000.0,17.8511,17.866,17.8211,17.8211,105000.0
2012-04-13 11:50:00,23.78,23.81,23.72,23.77,67900.0,17.8211,17.8436,17.7761,17.8136,67900.0
2012-04-13 12:00:00,23.77,23.84,23.77,23.82,94500.0,17.8136,17.866,17.8136,17.8511,94500.0
2012-04-13 12:10:00,23.83,23.84,23.79,23.79,92600.0,17.8585,17.866,17.8286,17.8286,92600.0
2012-04-13 12:20:00,23.79,23.79,23.75,23.76,48000.0,17.8286,17.8286,17.7986,17.8061,48000.0
2012-04-13 12:30:00,23.76,23.77,23.74,23.75,80800.0,17.8061,17.8136,17.7911,17.7986,80800.0
2012-04-13 12:40:00,23.74,23.76,23.71,23.76,56200.0,17.7911,17.8061,17.7686,17.8061,56200.0
2012-04-13 12:50:00,23.76,23.78,23.73,23.74,42100.0,17.8061,17.8211,17.7836,17.7911,42100.0
2012-04-13 13:00:00,23.74,23.78,23.71,23.76,62400.0,17.7911,17.8211,17.7686,17.8061,62400.0
2012-04-13 13:10:00,23.76,23.8,23.75,23.76,40800.0,17.8061,17.8361,17.7986,17.8061,40800.0
2012-04-13 13:20:00,23.75,23.8,23.73,23.77,61500.0,17.7986,17.8361,17.7836,17.8136,61500.0
2012-04-13 13:30:00,23.78,23.84,23.77,23.83,60200.0,17.8211,17.866,17.8136,17.8585,60200.0
2012-04-13 13:40:00,23.84,23.86,23.78,23.79,104900.0,17.866,17.881,17.8211,17.8286,104900.0
2012-04-13 13:50:00,23.8,23.83,23.72,23.73,54200.0,17.8361,17.8585,17.7761,17.7836,54200.0
2012-04-13 14:00:00,23.73,23.76,23.7,23.71,148300.0,17.7836,17.8061,17.7611,17.7686,148300.0
2012-04-13 14:10:00,23.71,23.74,23.67,23.68,143600.0,17.7686,17.7911,17.7386,17.7461,143600.0
2012-04-13 14:20:00,23.69,23.76,23.67,23.69,105000.0,17.7536,17.8061,17.7386,17.7536,105000.0
2012-04-13 14:30:00,23.68,23.75,23.68,23.71,71300.0,17.7461,17.7986,17.7461,17.7686,71300.0
2012-04-13 14:40:00,23.71,23.71,23.63,23.63,269900.0,17.7686,17.7686,17.7087,17.7087,269900.0
2012-04-13 14:50:00,23.64,23.69,23.62,23.69,103100.0,17.7162,17.7536,17.7012,17.7536,103100.0
2012-04-13 15:00:00,23.69,23.78,23.69,23.78,88300.0,17.7536,17.8211,17.7536,17.8211,88300.0
2012-04-13 15:10:00,23.77,23.82,23.72,23.81,151900.0,17.8136,17.8511,17.7761,17.8436,151900.0
2012-04-13 15:20:00,23.81,23.85,23.77,23.79,206400.0,17.8436,17.8735,17.8136,17.8286,206400.0
2012-04-13 15:30:00,23.77,23.83,23.73,23.76,320200.0,17.8136,17.8585,17.7836,17.8061,320200.0
2012-04-13 15:40:00,23.76,23.81,23.74,23.77,370500.0,17.8061,17.8436,17.7911,17.8136,370500.0
2012-04-13 15:50:00,23.77,23.81,23.73,23.8,1165300.0,17.8136,17.8436,17.7836,17.8361,1165300.0
2012-04-16 09:30:00,23.78,23.93,23.75,23.76,295300.0,17.8211,17.9335,17.7986,17.8061,295300.0
2012-04-16 09:40:00,23.75,23.75,23.54,23.6,288500.0,17.7986,17.7986,17.6412,17.6862,288500.0
2012-04-16 09:50:00,23.6,23.63,23.43,23.45,304700.0,17.6862,17.7087,17.5588,17.5738,304700.0
2012-04-16 10:00:00,23.45,23.65,23.43,23.57,270200.0,17.5738,17.7237,17.5588,17.6637,270200.0
2012-04-16 10:10:00,23.57,23.58,23.36,23.4,265500.0,17.6637,17.6712,17.5063,17.5363,265500.0
2012-04-16 10:20:00,23.4,23.46,23.36,23.45,218800.0,17.5363,17.5813,17.5063,17.5738,218800.0
2012-04-16 10:30:00,23.46,23.55,23.42,23.44,240300.0,17.5813,17.6487,17.5513,17.5663,240300.0
2012-04-16 10:40:00,23.44,23.64,23.44,23.63,178100.0,17.5663,17.7162,17.5663,17.7087,178100.0
2012-04-16 10:50:00,23.63,23.64,23.55,23.55,269800.0,17.7087,17.7162,17.6487,17.6487,269800.0
2012-04-16 11:00:00,23.55,23.61,23.51,23.54,121100.0,17.6487,17.6937,17.6187,17.6412,121100.0
2012-04-16 11:10:00,23.55,23.59,23.49,23.51,188300.0,17.6487,17.6787,17.6037,17.6187,188300.0
2012-04-16 11:20:00,23.52,23.58,23.51,23.56,194800.0,17.6262,17.6712,17.6187,17.6562,194800.0
2012-04-16 11:30:00,23.55,23.57,23.5,23.52,102300.0,17.6487,17.6637,17.6112,17.6262,102300.0
2012-04-16 11:40:00,23.53,23.59,23.52,23.54,72900.0,17.6337,17.6787,17.6262,17.6412,72900.0
2012-04-16 11:50:00,23.54,23.58,23.53,23.56,54000.0,17.6412,17.6712,17.6337,17.6562,54000.0
2012-04-16 12:00:00,23.56,23.61,23.55,23.55,100300.0,17.6562,17.6937,17.6487,17.6487,100300.0
2012-04-16 12:10:00,23.55,23.61,23.55,23.58,171500.0,17.6487,17.6937,17.6487,17.6712,171500.0
2012-04-16 12:20:00,23.58,23.61,23.53,23.59,81900.0,17.6712,17.6937,17.6337,17.6787,81900.0
2012-04-16 12:30:00,23.6,23.61,23.5,23.53,194400.0,17.6862,17.6937,17.6112,17.6337,194400.0
2012-04-16 12:40:00,23.53,23.55,23.5,23.54,95500.0,17.6337,17.6487,17.6112,17.6412,95500.0
2012-04-16 12:50:00,23.53,23.59,23.51,23.59,131200.0,17.6337,17.6787,17.6187,17.6787,131200.0
2012-04-16 13:00:00,23.59,23.59,23.53,23.55,118000.0,17.6787,17.6787,17.6337,17.6487,118000.0
2012-04-16 13:10:00,23.54,23.61,23.54,23.58,143400.0,17.6412,17.6937,17.6412,17.6712,143400.0
2012-04-16 13:20:00,23.59,23.62,23.55,23.58,65900.0,17.6787,17.7012,17.6487,17.6712,65900.0
2012-04-16 13:30:00,23.58,23.61,23.55,23.56,177600.0,17.6712,17.6937,17.6487,17.6562,177600.0
2012-04-16 13:40:00,23.56,23.61,23.53,23.58,166300.0,17.6562,17.6937,17.6337,17.6712,166300.0
2012-04-16 13:50:00,23.59,23.62,23.54,23.57,279300.0,17.6787,17.7012,17.6412,17.6637,279300.0
2012-04-16 14:00:00,23.57,23.59,23.52,23.52,79800.0,17.6637,17.6787,17.6262,17.6262,79800.0
2012-04-16 14:10:00,23.53,23.55,23.5,23.51,118900.0,17.6337,17.6487,17.6112,17.6187,118900.0
2012-04-16 14:20:00,23.5,23.51,23.37,23.41,290200.0,17.6112,17.6187,17.5138,17.5438,290200.0
2012-04-16 14:30:00,23.42,23.43,23.4,23.41,144700.0,17.5513,17.5588,17.5363,17.5438,144700.0
2012-04-16 14:40:00,23.4,23.47,23.38,23.46,98200.0,17.5363,17.5888,17.5213,17.5813,98200.0
2012-04-16 14:50:00,23.47,23.52,23.46,23.49,130000.0,17.5888,17.6262,17.5813,17.6037,130000.0
2012-04-16 15:00:00,23.49,23.51,23.45,23.51,70700.0,17.6037,17.6187,17.5738,17.6187,70700.0
2012-04-16 15:10:00,23.5,23.53,23.49,23.52,116500.0,17.6112,17.6337,17.6037,17.6262,116500.0
2012-04-16 15:20:00,23.52,23.53,23.48,23.5,93700.0,17.6262,17.6337,17.5963,17.6112,93700.0
2012-04-16 15:30:00,23.51,23.51,23.49,23.49,237600.0,17.6187,17.6187,17.6037,17.6037,237600.0
2012-04-16 15:40:00,23.49,23.51,23.39,23.41,369100.0,17.6037,17.6187,17.5288,17.5438,369100.0
2012-04-16 15:50:00,23.41,23.47,23.38,23.43,608500.0,17.5438,17.5888,17.5213,17.5588,608500.0
2012-04-17 09:30:00,23.59,23.94,23.55,23.88,424800.0,17.6787,17.941,17.6487,17.896,424800.0
2012-04-17 09:40:00,23.87,23.94,23.79,23.94,205900.0,17.8885,17.941,17.8286,17.941,205900.0
2012-04-17 09:50:00,23.93,24.04,23.92,24.03,350100.0,17.9335,18.0159,17.926,18.0084,350100.0
2012-04-17 10:00:00,24.02,24.12,23.98,24.04,323400.0,18.0009,18.0759,17.971,18.0159,323400.0
2012-04-17 10:10:00,24.05,24.18,23.92,24.18,626900.0,18.0234,18.1208,17.926,18.1208,626900.0
2012-04-17 10:20:00,24.18,24.35,24.17,24.34,559100.0,18.1208,18.2482,18.1133,18.2407,559100.0
2012-04-17 10:30:00,24.33,24.42,24.28,24.32,368000.0,18.2333,18.3007,18.1958,18.2258,368000.0
2012-04-17 10:40:00,24.33,24.38,24.31,24.33,197600.0,18.2333,18.2707,18.2183,18.2333,197600.0
2012-04-17 10:50:00,24.34,24.4,24.33,24.37,99800.0,18.2407,18.2857,18.2333,18.2632,99800.0
2012-04-17 11:00:00,24.37,24.39,24.28,24.33,319200.0,18.2632,18.2782,18.1958,18.2333,319200.0
2012-04-17 11:10:00,24.33,24.36,24.26,24.33,104500.0,18.2333,18.2557,18.1808,18.2333,104500.0
2012-04-17 11:20:00,24.33,24.36,24.3,24.36,79300.0,18.2333,18.2557,18.2108,18.2557,79300.0
2012-04-17 11:30:00,24.36,24.38,24.32,24.32,59800.0,18.2557,18.2707,18.2258,18.2258,59800.0
2012-04-17 11:40:00,24.32,24.36,24.27,24.28,88800.0,18.2258,18.2557,18.1883,18.1958,88800.0
2012-04-17 11:50:00,24.28,24.36,24.27,24.36,85800.0,18.1958,18.2557,18.1883,18.2557,85800.0
2012-04-17 12:00:00,24.36,24.47,24.35,24.45,228300.0,18.2557,18.3382,18.2482,18.3232,228300.0
2012-04-17 12:10:00,24.45,24.5,24.44,24.49,121800.0,18.3232,18.3607,18.3157,18.3532,121800.0
2012-04-17 12:20:00,24.48,24.51,24.48,24.51,119700.0,18.3457,18.3681,18.3457,18.3681,119700.0
2012-04-17 12:30:00,24.51,24.54,24.43,24.43,220200.0,18.3681,18.3906,18.3082,18.3082,220200.0
2012-04-17 12:40:00,24.43,24.45,24.31,24.45,269000.0,18.3082,18.3232,18.2183,18.3232,269000.0
2012-04-17 12:50:00,24.45,24.48,24.38,24.38,80100.0,18.3232,18.3457,18.2707,18.2707,80100.0
2012-04-17 13:00:00,24.38,24.41,24.38,24.4,65900.0,18.2707,18.2932,18.2707,18.2857,65900.0
2012-04-17 13:10:00,24.39,24.43,24.38,24.43,94300.0,18.2782,18.3082,18.2707,18.3082,94300.0
2012-04-17 13:20:00,24.43,24.43,24.33,24.37,127500.0,18.3082,18.3082,18.2333,18.2632,127500.0
2012-04-17 13:30:00,24.37,24.4,24.36,24.36,64700.0,18.2632,18.2857,18.2557,18.2557,64700.0
2012-04-17 13:40:00,24.36,24.37,24.33,24.33,146000.0,18.2557,18.2632,18.2333,18.2333,146000.0
2012-04-17 13:50:00,24.33,24.34,24.22,24.3,293800.0,18.2333,18.2407,18.1508,18.2108,293800.0
2012-04-17 14:00:00,24.31,24.39,24.3,24.39,134500.0,18.2183,18.2782,18.2108,18.2782,134500.0
2012-04-17 14:10:00,24.39,24.39,24.32,24.33,118600.0,18.2782,18.2782,18.2258,18.2333,118600.0
2012-04-17 14:20:00,24.32,24.36,24.31,24.33,78700.0,18.2258,18.2557,18.2183,18.2333,78700.0
2012-04-17 14:30:00,24.34,24.35,24.31,24.32,73500.0,18.2407,18.2482,18.2183,18.2258,73500.0
2012-04-17 14:40:00,24.33,24.33,24.29,24.29,71600.0,18.2333,18.2333,18.2033,18.2033,71600.0
2012-04-17 14:50:00,24.29,24.31,24.27,24.28,113300.0,18.2033,18.2183,18.1883,18.1958,113300.0
2012-04-17 15:00:00,24.27,24.27,24.2,24.2,101900.0,18.1883,18.1883,18.1358,18.1358,101900.0
2012-04-17 15:10:00,24.2,24.21,24.1,24.1,209400.0,18.1358,18.1433,18.0609,18.0609,209400.0
2012-04-17 15:20:00,24.1,24.18,24.06,24.15,372200.0,18.0609,18.1208,18.0309,18.0984,372200.0
2012-04-17 15:30:00,24.15,24.18,24.15,24.18,309100.0,18.0984,18.1208,18.0984,18.1208,309100.0
2012-04-17 15:40:00,24.18,24.18,24.05,24.05,487000.0,18.1208,18.1208,18.0234,18.0234,487000.0
2012-04-17 15:50:00,24.06,24.09,24.03,24.05,1256600.0,18.0309,18.0534,18.0084,18.0234,1256600.0
2012-04-18 09:30:00,23.87,24.01,23.75,23.87,370100.0,17.8885,17.9934,17.7986,17.8885,370100.0
2012-04-18 09:40:00,23.88,23.95,23.86,23.91,107000.0,17.896,17.9485,17.881,17.9185,107000.0
2012-04-18 09:50:00,23.92,24.03,23.89,24.03,162900.0,17.926,18.0084,17.9035,18.0084,162900.0
2012-04-18 10:00:00,24.03,24.04,23.82,23.83,169100.0,18.0084,18.0159,17.8511,17.8585,169100.0
2012-04-18 10:10:00,23.84,23.96,23.77,23.93,456000.0,17.866,17.956,17.8136,17.9335,456000.0
2012-04-18 10:20:00,23.93,23.94,23.85,23.89,178600.0,17.9335,17.941,17.8735,17.9035,178600.0
2012-04-18 10:30:00,23.89,23.93,23.85,23.92,118600.0,17.9035,17.9335,17.8735,17.926,118600.0
2012-04-18 10:40:00,23.92,23.97,23.9,23.96,87000.0,17.926,17.9635,17.911,17.956,87000.0
2012-04-18 10:50:00,23.96,24.01,23.94,24.01,113300.0,17.956,17.9934,17.941,17.9934,113300.0
2012-04-18 11:00:00,24.0,24.01,23.88,23.94,54600.0,17.9859,17.9934,17.896,17.941,54600.0
2012-04-18 11:10:00,23.94,23.94,23.87,23.92,100500.0,17.941,17.941,17.8885,17.926,100500.0
2012-04-18 11:20:00,23.92,23.96,23.89,23.96,162400.0,17.926,17.956,17.9035,17.956,162400.0
2012-04-18 11:30:00,23.96,24.03,23.95,24.02,107800.0,17.956,18.0084,17.9485,18.0009,107800.0
2012-04-18 11:40:00,24.02,24.1,24.01,24.09,183400.0,18.0009,18.0609,17.9934,18.0534,183400.0
2012-04-18 11:50:00,24.1,24.29,24.07,24.12,512400.0,18.0609,18.2033,18.0384,18.0759,512400.0
2012-04-18 12:00:00,24.12,24.18,24.11,24.17,254000.0,18.0759,18.1208,18.0684,18.1133,254000.0
2012-04-18 12:10:00,24.18,24.19,24.13,24.17,90800.0,18.1208,18.1283,18.0834,18.1133,90800.0
2012-04-18 12:20:00,24.16,24.17,24.1,24.1,38800.0,18.1059,18.1133,18.0609,18.0609,38800.0
2012-04-18 12:30:00,24.11,24.13,24.03,24.04,152000.0,18.0684,18.0834,18.0084,18.0159,152000.0
2012-04-18 12:40:00,24.04,24.07,24.02,24.02,53600.0,18.0159,18.0384,18.0009,18.0009,53600.0
2012-04-18 12:50:00,24.02,24.08,24.02,24.06,54400.0,18.0009,18.0459,18.0009,18.0309,54400.0
2012-04-18 13:00:00,24.06,24.11,24.05,24.1,59000.0,18.0309,18.0684,18.0234,18.0609,59000.0
2012-04-18 13:10:00,24.1,24.11,24.04,24.06,26600.0,18.0609,18.0684,18.0159,18.0309,26600.0
2012-04-18 13:20:00,24.06,24.08,24.03,24.04,60000.0,18.0309,18.0459,18.0084,18.0159,60000.0
2012-04-18 13:30:00,24.04,24.04,23.95,23.96,39900.0,18.0159,18.0159,17.9485,17.956,39900.0
2012-04-18 13:40:00,23.96,24.01,23.93,23.97,138300.0,17.956,17.9934,17.9335,17.9635,138300.0
2012-04-18 13:50:00,23.97,23.99,23.94,23.97,36800.0,17.9635,17.9785,17.941,17.9635,36800.0
2012-04-18 14:00:00,23.96,23.99,23.94,23.97,35300.0,17.956,17.9785,17.941,17.9635,35300.0
2012-04-18 14:10:00,23.97,23.97,23.93,23.96,38200.0,17.9635,17.9635,17.9335,17.956,38200.0
2012-04-18 14:20:00,23.96,24.04,23.96,24.02,82900.0,17.956,18.0159,17.956,18.0009,82900.0
2012-04-18 14:30:00,24.02,24.08,24.01,24.05,89200.0,18.0009,18.0459,17.9934,18.0234,89200.0
2012-04-18 14:40:00,24.05,24.09,24.05,24.07,65400.0,18.0234,18.0534,18.0234,18.0384,65400.0
2012-04-18 14:50:00,24.07,24.12,24.06,24.09,58100.0,18.0384,18.0759,18.0309,18.0534,58100.0
2012-04-18 15:00:00,24.1,24.13,24.09,24.09,83700.0,18.0609,18.0834,18.0534,18.0534,83700.0
2012-04-18 15:10:00,24.1,24.14,24.07,24.09,232900.0,18.0609,18.0909,18.0384,18.0534,232900.0
2012-04-18 15:20:00,24.09,24.14,24.05,24.13,150000.0,18.0534,18.0909,18.0234,18.0834,150000.0
2012-04-18 15:30:00,24.13,24.22,24.12,24.17,284400.0,18.0834,18.1508,18.0759,18.1133,284400.0
2012-04-18 15:40:00,24.17,24.21,24.15,24.18,194400.0,18.1133,18.1433,18.0984,18.1208,194400.0
2012-04-18 15:50:00,24.18,24.18,24.09,24.14,553500.0,18.1208,18.1208,18.0534,18.0909,553500.0
2012-04-19 09:30:00,24.09,24.21,24.09,24.18,379400.0,18.0534,18.1433,18.0534,18.1208,379400.0
2012-04-19 09:40:00,24.19,24.46,24.18,24.46,260700.0,18.1283,18.3307,18.1208,18.3307,260700.0
2012-04-19 09:50:00,24.47,24.57,24.46,24.57,496400.0,18.3382,18.4131,18.3307,18.4131,496400.0
2012-04-19 10:00:00,24.56,24.57,24.41,24.41,866600.0,18.4056,18.4131,18.2932,18.2932,866600.0
2012-04-19 10:10:00,24.4,24.55,24.36,24.55,200700.0,18.2857,18.3981,18.2557,18.3981,200700.0
2012-04-19 10:20:00,24.54,24.7,24.54,24.7,504500.0,18.3906,18.5105,18.3906,18.5105,504500.0
2012-04-19 10:30:00,24.7,24.87,24.69,24.8,621400.0,18.5105,18.6379,18.503,18.5855,621400.0
2012-04-19 10:40:00,24.8,24.82,24.74,24.77,199100.0,18.5855,18.6005,18.5405,18.563,199100.0
2012-04-19 10:50:00,24.77,24.8,24.68,24.69,144700.0,18.563,18.5855,18.4955,18.503,144700.0
2012-04-19 11:00:00,24.68,24.72,24.62,24.65,128800.0,18.4955,18.5255,18.4506,18.4731,128800.0
2012-04-19 11:10:00,24.64,24.64,24.5,24.5,231500.0,18.4656,18.4656,18.3607,18.3607,231500.0
2012-04-19 11:20:00,24.5,24.53,24.44,24.45,575600.0,18.3607,18.3831,18.3157,18.3232,575600.0
2012-04-19 11:30:00,24.45,24.45,24.25,24.33,294800.0,18.3232,18.3232,18.1733,18.2333,294800.0
2012-04-19 11:40:00,24.33,24.41,24.26,24.29,287400.0,18.2333,18.2932,18.1808,18.2033,287400.0
2012-04-19 11:50:00,24.28,24.4,24.25,24.34,208100.0,18.1958,18.2857,18.1733,18.2407,208100.0
2012-04-19 12:00:00,24.33,24.33,24.1,24.1,259300.0,18.2333,18.2333,18.0609,18.0609,259300.0
2012-04-19 12:10:00,24.1,24.17,24.06,24.1,175300.0,18.0609,18.1133,18.0309,18.0609,175300.0
2012-04-19 12:20:00,24.1,24.13,24.06,24.08,192600.0,18.0609,18.0834,18.0309,18.0459,192600.0
2012-04-19 12:30:00,24.07,24.16,24.03,24.1,331900.0,18.0384,18.1059,18.0084,18.0609,331900.0
2012-04-19 12:40:00,24.1,24.13,24.07,24.08,140500.0,18.0609,18.0834,18.0384,18.0459,140500.0
2012-04-19 12:50:00,24.08,24.1,24.05,24.08,75100.0,18.0459,18.0609,18.0234,18.0459,75100.0
2012-04-19 13:00:00,24.07,24.11,24.05,24.1,88100.0,18.0384,18.0684,18.0234,18.0609,88100.0
2012-04-19 13:10:00,24.09,24.1,24.05,24.06,105400.0,18.0534,18.0609,18.0234,18.0309,105400.0
2012-04-19 13:20:00,24.07,24.09,24.02,24.08,181000.0,18.0384,18.0534,18.0009,18.0459,181000.0
2012-04-19 13:30:00,24.07,24.1,24.06,24.06,151100.0,18.0384,18.0609,18.0309,18.0309,151100.0
2012-04-19 13:40:00,24.07,24.09,24.04,24.08,84900.0,18.0384,18.0534,18.0159,18.0459,84900.0
2012-04-19 13:50:00,24.07,24.09,24.0,24.0,102300.0,18.0384,18.0534,17.9859,17.9859,102300.0
2012-04-19 14:00:00,24.01,24.06,24.0,24.02,63800.0,17.9934,18.0309,17.9859,18.0009,63800.0
2012-04-19 14:10:00,24.02,24.09,23.96,24.04,287200.0,18.0009,18.0534,17.956,18.0159,287200.0
2012-04-19 14:20:00,24.03,24.05,23.95,23.98,372100.0,18.0084,18.0234,17.9485,17.971,372100.0
2012-04-19 14:30:00,23.97,24.01,23.87,24.01,373400.0,17.9635,17.9934,17.8885,17.9934,373400.0
2012-04-19 14:40:00,24.01,24.03,23.94,24.0,187600.0,17.9934,18.0084,17.941,17.9859,187600.0
2012-04-19 14:50:00,23.99,24.01,23.96,24.0,199200.0,17.9785,17.9934,17.956,17.9859,199200.0
2012-04-19 15:00:00,23.99,24.03,23.99,24.0,297200.0,17.9785,18.0084,17.9785,17.9859,297200.0
2012-04-19 15:10:00,24.01,24.04,23.99,24.02,232200.0,17.9934,18.0159,17.9785,18.0009,232200.0
2012-04-19 15:20:00,24.02,24.09,23.99,24.09,333300.0,18.0009,18.0534,17.9785,18.0534,333300.0
2012-04-19 15:30:00,24.08,24.09,23.98,24.0,363900.0,18.0459,18.0534,17.971,17.9859,363900.0
2012-04-19 15:40:00,23.99,24.07,23.97,24.06,321200.0,17.9785,18.0384,17.9635,18.0309,321200.0
2012-04-19 15:50:00,24.05,24.06,23.99,24.03,320500.0,18.0234,18.0309,17.9785,18.0084,320500.0
2012-04-20 09:30:00,24.06,24.06,23.87,23.96,434500.0,18.0309,18.0309,17.8885,17.956,434500.0
2012-04-20 09:40:00,23.98,23.98,23.86,23.9,310300.0,17.971,17.971,17.881,17.911,310300.0
2012-04-20 09:50:00,23.9,24.06,23.89,24.0,492300.0,17.911,18.0309,17.9035,17.9859,492300.0
2012-04-20 10:00:00,24.01,24.01,23.9,23.96,454500.0,17.9934,17.9934,17.911,17.956,454500.0
2012-04-20 10:10:00,23.96,24.0,23.92,23.92,471300.0,17.956,17.9859,17.926,17.926,471300.0
2012-04-20 10:20:00,23.92,24.02,23.91,23.95,415100.0,17.926,18.0009,17.9185,17.9485,415100.0
2012-04-20 10:30:00,23.95,24.0,23.93,24.0,219100.0,17.9485,17.9859,17.9335,17.9859,219100.0
2012-04-20 10:40:00,24.0,24.0,23.95,23.97,238100.0,17.9859,17.9859,17.9485,17.9635,238100.0
2012-04-20 10:50:00,23.97,23.99,23.93,23.95,188000.0,17.9635,17.9785,17.9335,17.9485,188000.0
2012-04-20 11:00:00,23.95,23.95,23.9,23.92,198500.0,17.9485,17.9485,17.911,17.926,198500.0
2012-04-20 11:10:00,23.92,23.93,23.88,23.91,234600.0,17.926,17.9335,17.896,17.9185,234600.0
2012-04-20 11:20:00,23.9,23.91,23.83,23.9,577500.0,17.911,17.9185,17.8585,17.911,577500.0
2012-04-20 11:30:00,23.89,23.95,23.88,23.93,152400.0,17.9035,17.9485,17.896,17.9335,152400.0
2012-04-20 11:40:00,23.92,23.94,23.91,23.92,73900.0,17.926,17.941,17.9185,17.926,73900.0
2012-04-20 11:50:00,23.91,23.95,23.9,23.95,93100.0,17.9185,17.9485,17.911,17.9485,93100.0
2012-04-20 12:00:00,23.94,23.95,23.9,23.92,142400.0,17.941,17.9485,17.911,17.926,142400.0
2012-04-20 12:10:00,23.91,23.93,23.87,23.93,204800.0,17.9185,17.9335,17.8885,17.9335,204800.0
2012-04-20 12:20:00,23.93,23.93,23.88,23.89,78800.0,17.9335,17.9335,17.896,17.9035,78800.0
2012-04-20 12:30:00,23.89,23.92,23.88,23.89,63100.0,17.9035,17.926,17.896,17.9035,63100.0
2012-04-20 12:40:00,23.88,23.9,23.85,23.9,139800.0,17.896,17.911,17.8735,17.911,139800.0
2012-04-20 12:50:00,23.89,23.92,23.87,23.88,103900.0,17.9035,17.926,17.8885,17.896,103900.0
2012-04-20 13:00:00,23.88,23.9,23.86,23.86,136000.0,17.896,17.911,17.881,17.881,136000.0
2012-04-20 13:10:00,23.86,23.87,23.81,23.84,184100.0,17.881,17.8885,17.8436,17.866,184100.0
2012-04-20 13:20:00,23.85,23.89,23.82,23.89,143600.0,17.8735,17.9035,17.8511,17.9035,143600.0
2012-04-20 13:30:00,23.89,23.89,23.84,23.86,110000.0,17.9035,17.9035,17.866,17.881,110000.0
2012-04-20 13:40:00,23.86,23.86,23.83,23.84,64600.0,17.881,17.881,17.8585,17.866,64600.0
2012-04-20 13:50:00,23.83,23.85,23.74,23.75,417200.0,17.8585,17.8735,17.7911,17.7986,417200.0
2012-04-20 14:00:00,23.75,23.77,23.69,23.69,187300.0,17.7986,17.8136,17.7536,17.7536,187300.0
2012-04-20 14:10:00,23.7,23.81,23.69,23.78,399100.0,17.7611,17.8436,17.7536,17.8211,399100.0
2012-04-20 14:20:00,23.77,23.82,23.77,23.81,226000.0,17.8136,17.8511,17.8136,17.8436,226000.0
2012-04-20 14:30:00,23.8,23.87,23.79,23.87,87900.0,17.8361,17.8885,17.8286,17.8885,87900.0
2012-04-20 14:40:00,23.87,23.89,23.84,23.84,90400.0,17.8885,17.9035,17.866,17.866,90400.0
2012-04-20 14:50:00,23.84,23.85,23.79,23.8,75700.0,17.866,17.8735,17.8286,17.8361,75700.0
2012-04-20 15:00:00,23.79,23.81,23.7,23.7,429800.0,17.8286,17.8436,17.7611,17.7611,429800.0
2012-04-20 15:10:00,23.7,23.72,23.69,23.7,1227300.0,17.7611,17.7761,17.7536,17.7611,1227300.0
2012-04-20 15:20:00,23.7,23.71,23.67,23.69,373900.0,17.7611,17.7686,17.7386,17.7536,373900.0
2012-04-20 15:30:00,23.69,23.7,23.65,23.69,269900.0,17.7536,17.7611,17.7237,17.7536,269900.0
2012-04-20 15:40:00,23.69,23.69,23.59,23.6,603800.0,17.7536,17.7536,17.6787,17.6862,603800.0
2012-04-20 15:50:00,23.6,23.63,23.52,23.6,1658200.0,17.6862,17.7087,17.6262,17.6862,1658200.0
2012-04-23 09:30:00,23.17,23.29,23.04,23.16,812200.0,17.3639,17.4539,17.2665,17.3564,812200.0
2012-04-23 09:40:00,23.15,23.19,23.09,23.13,408700.0,17.3489,17.3789,17.304,17.334,408700.0
2012-04-23 09:50:00,23.12,23.3,23.05,23.23,528500.0,17.3265,17.4614,17.274,17.4089,528500.0
2012-04-23 10:00:00,23.23,23.26,23.14,23.15,437500.0,17.4089,17.4314,17.3414,17.3489,437500.0
2012-04-23 10:10:00,23.16,23.18,23.11,23.14,135800.0,17.3564,17.3714,17.319,17.3414,135800.0
2012-04-23 10:20:00,23.14,23.24,23.11,23.2,398500.0,17.3414,17.4164,17.319,17.3864,398500.0
2012-04-23 10:30:00,23.2,23.26,23.19,23.25,310900.0,17.3864,17.4314,17.3789,17.4239,310900.0
2012-04-23 10:40:00,23.26,23.27,23.17,23.19,527000.0,17.4314,17.4389,17.3639,17.3789,527000.0
2012-04-23 10:50:00,23.19,23.21,23.15,23.16,199200.0,17.3789,17.3939,17.3489,17.3564,199200.0
2012-04-23 11:00:00,23.16,23.2,23.1,23.13,671700.0,17.3564,17.3864,17.3115,17.334,671700.0
2012-04-23 11:10:00,23.13,23.14,22.97,23.01,927800.0,17.334,17.3414,17.214,17.244,927800.0
2012-04-23 11:20:00,23.01,23.09,23.0,23.04,382500.0,17.244,17.304,17.2365,17.2665,382500.0
2012-04-23 11:30:00,23.04,23.1,23.03,23.08,306700.0,17.2665,17.3115,17.259,17.2965,306700.0
2012-04-23 11:40:00,23.08,23.09,22.97,22.97,546400.0,17.2965,17.304,17.214,17.214,546400.0
2012-04-23 11:50:00,22.98,23.02,22.96,22.96,789300.0,17.2215,17.2515,17.2066,17.2066,789300.0
2012-04-23 12:00:00,22.96,22.98,22.93,22.96,615600.0,17.2066,17.2215,17.1841,17.2066,615600.0
2012-04-23 12:10:00,22.96,23.02,22.95,22.98,667900.0,17.2066,17.2515,17.1991,17.2215,667900.0
2012-04-23 12:20:00,22.98,23.07,22.93,23.06,325800.0,17.2215,17.289,17.1841,17.2815,325800.0
2012-04-23 12:30:00,23.06,23.1,23.03,23.07,198500.0,17.2815,17.3115,17.259,17.289,198500.0
2012-04-23 12:40:00,23.07,23.08,23.0,23.03,143700.0,17.289,17.2965,17.2365,17.259,143700.0
2012-04-23 12:50:00,23.02,23.03,22.95,23.01,156800.0,17.2515,17.259,17.1991,17.244,156800.0
2012-04-23 13:00:00,23.01,23.03,23.0,23.01,112900.0,17.244,17.259,17.2365,17.244,112900.0
2012-04-23 13:10:00,23.01,23.04,22.96,23.01,272500.0,17.244,17.2665,17.2066,17.244,272500.0
2012-04-23 13:20:00,23.01,23.03,22.99,23.0,230100.0,17.244,17.259,17.229,17.2365,230100.0
2012-04-23 13:30:00,23.0,23.01,22.99,23.0,77000.0,17.2365,17.244,17.229,17.2365,77000.0
2012-04-23 13:40:00,23.0,23.02,22.98,22.99,98200.0,17.2365,17.2515,17.2215,17.229,98200.0
2012-04-23 13:50:00,22.99,23.02,22.98,23.0,96700.0,17.229,17.2515,17.2215,17.2365,96700.0
2012-04-23 14:00:00,23.0,23.0,22.95,22.97,201800.0,17.2365,17.2365,17.1991,17.214,201800.0
2012-04-23 14:10:00,22.96,23.01,22.93,23.0,227800.0,17.2066,17.244,17.1841,17.2365,227800.0
2012-04-23 14:20:00,23.0,23.06,22.99,23.03,325400.0,17.2365,17.2815,17.229,17.259,325400.0
2012-04-23 14:30:00,23.03,23.07,22.99,23.0,484600.0,17.259,17.289,17.229,17.2365,484600.0
2012-04-23 14:40:00,22.99,23.08,22.98,23.0,431400.0,17.229,17.2965,17.2215,17.2365,431400.0
2012-04-23 14:50:00,23.01,23.01,22.97,22.98,206300.0,17.244,17.244,17.214,17.2215,206300.0
2012-04-23 15:00:00,22.98,22.99,22.94,22.95,270600.0,17.2215,17.229,17.1916,17.1991,270600.0
2012-04-23 15:10:00,22.95,22.98,22.94,22.96,140100.0,17.1991,17.2215,17.1916,17.2066,140100.0
2012-04-23 15:20:00,22.97,23.01,22.94,23.01,180500.0,17.214,17.244,17.1916,17.244,180500.0
2012-04-23 15:30:00,23.01,23.01,22.96,23.0,343400.0,17.244,17.244,17.2066,17.2365,343400.0
2012-04-23 15:40:00,23.0,23.0,22.9,22.92,442600.0,17.2365,17.2365,17.1616,17.1766,442600.0
2012-04-23 15:50:00,22.92,22.99,22.91,22.96,1320100.0,17.1766,17.229,17.1691,17.2066,1320100.0
2012-04-24 09:30:00,23.02,23.38,22.96,23.36,642700.0,17.2515,17.5213,17.2066,17.5063,642700.0
2012-04-24 09:40:00,23.36,23.38,23.15,23.24,206700.0,17.5063,17.5213,17.3489,17.4164,206700.0
2012-04-24 09:50:00,23.24,23.29,23.14,23.19,239300.0,17.4164,17.4539,17.3414,17.3789,239300.0
2012-04-24 10:00:00,23.2,23.24,23.09,23.24,268700.0,17.3864,17.4164,17.304,17.4164,268700.0
2012-04-24 10:10:00,23.25,23.32,23.19,23.2,216400.0,17.4239,17.4763,17.3789,17.3864,216400.0
2012-04-24 10:20:00,23.2,23.22,23.17,23.17,148500.0,17.3864,17.4014,17.3639,17.3639,148500.0
2012-04-24 10:30:00,23.17,23.26,23.17,23.2,128900.0,17.3639,17.4314,17.3639,17.3864,128900.0
2012-04-24 10:40:00,23.2,23.27,23.19,23.27,90000.0,17.3864,17.4389,17.3789,17.4389,90000.0
2012-04-24 10:50:00,23.26,23.39,23.23,23.38,297500.0,17.4314,17.5288,17.4089,17.5213,297500.0
2012-04-24 11:00:00,23.38,23.4,23.3,23.33,228400.0,17.5213,17.5363,17.4614,17.4838,228400.0
2012-04-24 11:10:00,23.33,23.39,23.33,23.39,91300.0,17.4838,17.5288,17.4838,17.5288,91300.0
2012-04-24 11:20:00,23.39,23.39,23.24,23.24,141200.0,17.5288,17.5288,17.4164,17.4164,141200.0
2012-04-24 11:30:00,23.25,23.28,23.17,23.2,210400.0,17.4239,17.4464,17.3639,17.3864,210400.0
2012-04-24 11:40:00,23.2,23.24,23.18,23.23,132300.0,17.3864,17.4164,17.3714,17.4089,132300.0
2012-04-24 11:50:00,23.24,23.26,23.2,23.2,86100.0,17.4164,17.4314,17.3864,17.3864,86100.0
2012-04-24 12:00:00,23.21,23.21,23.19,23.19,88200.0,17.3939,17.3939,17.3789,17.3789,88200.0
2012-04-24 12:10:00,23.19,23.2,23.12,23.12,140400.0,17.3789,17.3864,17.3265,17.3265,140400.0
2012-04-24 12:20:00,23.12,23.21,23.11,23.21,111000.0,17.3265,17.3939,17.319,17.3939,111000.0
2012-04-24 12:30:00,23.21,23.21,23.16,23.18,61300.0,17.3939,17.3939,17.3564,17.3714,61300.0
2012-04-24 12:40:00,23.17,23.18,23.14,23.14,77300.0,17.3639,17.3714,17.3414,17.3414,77300.0
2012-04-24 12:50:00,23.14,23.15,23.08,23.1,121100.0,17.3414,17.3489,17.2965,17.3115,121100.0
2012-04-24 13:00:00,23.1,23.13,23.09,23.13,90300.0,17.3115,17.334,17.304,17.334,90300.0
2012-04-24 13:10:00,23.13,23.13,23.08,23.12,124600.0,17.334,17.334,17.2965,17.3265,124600.0
2012-04-24 13:20:00,23.12,23.16,23.12,23.13,84000.0,17.3265,17.3564,17.3265,17.334,84000.0
2012-04-24 13:30:00,23.12,23.2,23.12,23.2,144200.0,17.3265,17.3864,17.3265,17.3864,144200.0
2012-04-24 13:40:00,23.19,23.2,23.16,23.18,81400.0,17.3789,17.3864,17.3564,17.3714,81400.0
2012-04-24 13:50:00,23.17,23.18,23.08,23.08,124100.0,17.3639,17.3714,17.2965,17.2965,124100.0
2012-04-24 14:00:00,23.08,23.1,23.08,23.09,78100.0,17.2965,17.3115,17.2965,17.304,78100.0
2012-04-24 14:10:00,23.1,23.1,23.04,23.08,192400.0,17.3115,17.3115,17.2665,17.2965,192400.0
2012-04-24 14:20:00,23.07,23.09,22.98,23.08,280200.0,17.289,17.304,17.2215,17.2965,280200.0
2012-04-24 14:30:00,23.09,23.16,23.07,23.16,157200.0,17.304,17.3564,17.289,17.3564,157200.0
2012-04-24 14:40:00,23.15,23.16,23.12,23.12,78700.0,17.3489,17.3564,17.3265,17.3265,78700.0
2012-04-24 14:50:00,23.12,23.14,23.09,23.12,122500.0,17.3265,17.3414,17.304,17.3265,122500.0
2012-04-24 15:00:00,23.13,23.13,23.08,23.08,148000.0,17.334,17.334,17.2965,17.2965,148000.0
2012-04-24 15:10:00,23.08,23.09,22.98,23.01,326200.0,17.2965,17.304,17.2215,17.244,326200.0
2012-04-24 15:20:00,23.02,23.03,22.98,22.99,264000.0,17.2515,17.259,17.2215,17.229,264000.0
2012-04-24 15:30:00,22.98,23.03,22.97,23.0,222600.0,17.2215,17.259,17.214,17.2365,222600.0
2012-04-24 15:40:00,23.01,23.06,22.99,23.01,306100.0,17.244,17.2815,17.229,17.244,306100.0
2012-04-24 15:50:00,23.01,23.01,22.88,22.89,1497200.0,17.244,17.244,17.1466,17.1541,1497200.0
2012-04-25 09:30:00,23.17,23.23,23.12,23.15,225600.0,17.3639,17.4089,17.3265,17.3489,225600.0
2012-04-25 09:40:00,23.15,23.19,23.08,23.08,189800.0,17.3489,17.3789,17.2965,17.2965,189800.0
2012-04-25 09:50:00,23.08,23.13,23.01,23.07,171400.0,17.2965,17.334,17.244,17.289,171400.0
2012-04-25 10:00:00,23.07,23.07,22.95,22.97,186300.0,17.289,17.289,17.1991,17.214,186300.0
2012-04-25 10:10:00,22.97,22.98,22.91,22.93,247000.0,17.214,17.2215,17.1691,17.1841,247000.0
2012-04-25 10:20:00,22.93,22.98,22.91,22.92,133000.0,17.1841,17.2215,17.1691,17.1766,133000.0
2012-04-25 10:30:00,22.91,22.93,22.89,22.91,180800.0,17.1691,17.1841,17.1541,17.1691,180800.0
2012-04-25 10:40:00,22.9,22.94,22.89,22.92,89900.0,17.1616,17.1916,17.1541,17.1766,89900.0
2012-04-25 10:50:00,22.92,22.95,22.9,22.92,91800.0,17.1766,17.1991,17.1616,17.1766,91800.0
2012-04-25 11:00:00,22.92,22.92,22.89,22.92,109900.0,17.1766,17.1766,17.1541,17.1766,109900.0
2012-04-25 11:10:00,22.91,22.94,22.89,22.94,95100.0,17.1691,17.1916,17.1541,17.1916,95100.0
2012-04-25 11:20:00,22.93,23.04,22.93,23.04,217000.0,17.1841,17.2665,17.1841,17.2665,217000.0
2012-04-25 11:30:00,23.03,23.04,22.97,23.01,91300.0,17.259,17.2665,17.214,17.244,91300.0
2012-04-25 11:40:00,23.01,23.04,23.0,23.0,59000.0,17.244,17.2665,17.2365,17.2365,59000.0
2012-04-25 11:50:00,23.0,23.02,22.98,22.98,163800.0,17.2365,17.2515,17.2215,17.2215,163800.0
2012-04-25 12:00:00,22.99,23.04,22.99,23.01,99300.0,17.229,17.2665,17.229,17.244,99300.0
2012-04-25 12:10:00,23.01,23.1,23.0,23.04,138000.0,17.244,17.3115,17.2365,17.2665,138000.0
2012-04-25 12:20:00,23.04,23.05,22.96,23.01,101000.0,17.2665,17.274,17.2066,17.244,101000.0
2012-04-25 12:30:00,23.01,23.05,22.97,23.03,71600.0,17.244,17.274,17.214,17.259,71600.0
2012-04-25 12:40:00,23.03,23.08,23.03,23.06,103400.0,17.259,17.2965,17.259,17.2815,103400.0
2012-04-25 12:50:00,23.07,23.19,23.07,23.19,102700.0,17.289,17.3789,17.289,17.3789,102700.0
2012-04-25 13:00:00,23.19,23.22,23.13,23.21,127700.0,17.3789,17.4014,17.334,17.3939,127700.0
2012-04-25 13:10:00,23.21,23.21,23.16,23.17,56800.0,17.3939,17.3939,17.3564,17.3639,56800.0
2012-04-25 13:20:00,23.18,23.18,23.14,23.16,90000.0,17.3714,17.3714,17.3414,17.3564,90000.0
2012-04-25 13:30:00,23.16,23.18,23.14,23.14,80300.0,17.3564,17.3714,17.3414,17.3414,80300.0
2012-04-25 13:40:00,23.15,23.17,23.13,23.14,61200.0,17.3489,17.3639,17.334,17.3414,61200.0
2012-04-25 13:50:00,23.13,23.15,23.12,23.12,51500.0,17.334,17.3489,17.3265,17.3265,51500.0
2012-04-25 14:00:00,23.12,23.14,23.09,23.1,122500.0,17.3265,17.3414,17.304,17.3115,122500.0
2012-04-25 14:10:00,23.11,23.15,23.11,23.13,59100.0,17.319,17.3489,17.319,17.334,59100.0
2012-04-25 14:20:00,23.14,23.24,23.13,23.21,159100.0,17.3414,17.4164,17.334,17.3939,159100.0
2012-04-25 14:30:00,23.21,23.23,23.13,23.17,94400.0,17.3939,17.4089,17.334,17.3639,94400.0
2012-04-25 14:40:00,23.17,23.24,23.15,23.24,98100.0,17.3639,17.4164,17.3489,17.4164,98100.0
2012-04-25 14:50:00,23.23,23.24,23.21,23.23,77300.0,17.4089,17.4164,17.3939,17.4089,77300.0
2012-04-25 15:00:00,23.23,23.3,23.2,23.22,129400.0,17.4089,17.4614,17.3864,17.4014,129400.0
2012-04-25 15:10:00,23.22,23.26,23.2,23.26,123900.0,17.4014,17.4314,17.3864,17.4314,123900.0
2012-04-25 15:20:00,23.26,23.28,23.24,23.24,116400.0,17.4314,17.4464,17.4164,17.4164,116400.0
2012-04-25 15:30:00,23.24,23.28,23.24,23.28,99100.0,17.4164,17.4464,17.4164,17.4464,99100.0
2012-04-25 15:40:00,23.28,23.36,23.25,23.28,283300.0,17.4464,17.5063,17.4239,17.4464,283300.0
2012-04-25 15:50:00,23.29,23.32,23.27,23.32,362400.0,17.4539,17.4763,17.4389,17.4763,362400.0
2012-04-26 09:30:00,23.16,23.54,23.16,23.49,391800.0,17.3564,17.6412,17.3564,17.6037,391800.0
2012-04-26 09:40:00,23.49,23.51,23.35,23.49,226200.0,17.6037,17.6187,17.4988,17.6037,226200.0
2012-04-26 09:50:00,23.49,23.51,23.42,23.5,175300.0,17.6037,17.6187,17.5513,17.6112,175300.0
2012-04-26 10:00:00,23.5,23.56,23.49,23.55,150600.0,17.6112,17.6562,17.6037,17.6487,150600.0
2012-04-26 10:10:00,23.55,23.58,23.48,23.56,97300.0,17.6487,17.6712,17.5963,17.6562,97300.0
2012-04-26 10:20:00,23.57,23.61,23.5,23.6,230700.0,17.6637,17.6937,17.6112,17.6862,230700.0
2012-04-26 10:30:00,23.6,23.61,23.53,23.56,321700.0,17.6862,17.6937,17.6337,17.6562,321700.0
2012-04-26 10:40:00,23.57,23.69,23.56,23.69,125800.0,17.6637,17.7536,17.6562,17.7536,125800.0
2012-04-26 10:50:00,23.69,23.7,23.57,23.59,156800.0,17.7536,17.7611,17.6637,17.6787,156800.0
2012-04-26 11:00:00,23.59,23.62,23.55,23.55,63100.0,17.6787,17.7012,17.6487,17.6487,63100.0
2012-04-26 11:10:00,23.55,23.56,23.5,23.51,56200.0,17.6487,17.6562,17.6112,17.6187,56200.0
2012-04-26 11:20:00,23.5,23.56,23.5,23.55,128600.0,17.6112,17.6562,17.6112,17.6487,128600.0
2012-04-26 11:30:00,23.54,23.55,23.51,23.54,116200.0,17.6412,17.6487,17.6187,17.6412,116200.0
2012-04-26 11:40:00,23.54,23.55,23.49,23.5,52000.0,17.6412,17.6487,17.6037,17.6112,52000.0
2012-04-26 11:50:00,23.51,23.55,23.49,23.52,74700.0,17.6187,17.6487,17.6037,17.6262,74700.0
2012-04-26 12:00:00,23.51,23.53,23.49,23.49,48600.0,17.6187,17.6337,17.6037,17.6037,48600.0
2012-04-26 12:10:00,23.5,23.55,23.49,23.53,85900.0,17.6112,17.6487,17.6037,17.6337,85900.0
2012-04-26 12:20:00,23.53,23.53,23.49,23.5,24200.0,17.6337,17.6337,17.6037,17.6112,24200.0
2012-04-26 12:30:00,23.5,23.5,23.43,23.44,249300.0,17.6112,17.6112,17.5588,17.5663,249300.0
2012-04-26 12:40:00,23.44,23.45,23.43,23.43,116000.0,17.5663,17.5738,17.5588,17.5588,116000.0
2012-04-26 12:50:00,23.43,23.44,23.42,23.43,138600.0,17.5588,17.5663,17.5513,17.5588,138600.0
2012-04-26 13:00:00,23.42,23.45,23.42,23.43,116100.0,17.5513,17.5738,17.5513,17.5588,116100.0
2012-04-26 13:10:00,23.43,23.49,23.42,23.49,332600.0,17.5588,17.6037,17.5513,17.6037,332600.0
2012-04-26 13:20:00,23.49,23.52,23.48,23.52,56900.0,17.6037,17.6262,17.5963,17.6262,56900.0
2012-04-26 13:30:00,23.52,23.6,23.52,23.59,75700.0,17.6262,17.6862,17.6262,17.6787,75700.0
2012-04-26 13:40:00,23.59,23.62,23.57,23.62,145000.0,17.6787,17.7012,17.6637,17.7012,145000.0
2012-04-26 13:50:00,23.61,23.62,23.6,23.62,54200.0,17.6937,17.7012,17.6862,17.7012,54200.0
2012-04-26 14:00:00,23.61,23.65,23.6,23.6,64400.0,17.6937,17.7237,17.6862,17.6862,64400.0
2012-04-26 14:10:00,23.6,23.62,23.6,23.62,81200.0,17.6862,17.7012,17.6862,17.7012,81200.0
2012-04-26 14:20:00,23.62,23.64,23.6,23.63,72700.0,17.7012,17.7162,17.6862,17.7087,72700.0
2012-04-26 14:30:00,23.64,23.65,23.61,23.62,44000.0,17.7162,17.7237,17.6937,17.7012,44000.0
2012-04-26 14:40:00,23.61,23.68,23.61,23.67,183500.0,17.6937,17.7461,17.6937,17.7386,183500.0
2012-04-26 14:50:00,23.67,23.68,23.63,23.63,59500.0,17.7386,17.7461,17.7087,17.7087,59500.0
2012-04-26 15:00:00,23.63,23.65,23.62,23.63,103100.0,17.7087,17.7237,17.7012,17.7087,103100.0
2012-04-26 15:10:00,23.64,23.66,23.63,23.66,104800.0,17.7162,17.7311,17.7087,17.7311,104800.0
2012-04-26 15:20:00,23.65,23.66,23.64,23.65,225000.0,17.7237,17.7311,17.7162,17.7237,225000.0
2012-04-26 15:30:00,23.65,23.7,23.65,23.67,234700.0,17.7237,17.7611,17.7237,17.7386,234700.0
2012-04-26 15:40:00,23.67,23.75,23.66,23.71,549700.0,17.7386,17.7986,17.7311,17.7686,549700.0
2012-04-26 15:50:00,23.71,23.73,23.67,23.72,672300.0,17.7686,17.7836,17.7386,17.7761,672300.0
2012-04-27 09:30:00,23.81,24.09,23.75,24.08,406300.0,17.8436,18.0534,17.7986,18.0459,406300.0
2012-04-27 09:40:00,24.07,24.09,23.71,23.72,435500.0,18.0384,18.0534,17.7686,17.7761,435500.0
2012-04-27 09:50:00,23.71,23.8,23.63,23.71,179500.0,17.7686,17.8361,17.7087,17.7686,179500.0
2012-04-27 10:00:00,23.7,23.79,23.68,23.75,325300.0,17.7611,17.8286,17.7461,17.7986,325300.0
2012-04-27 10:10:00,23.76,23.81,23.73,23.74,348900.0,17.8061,17.8436,17.7836,17.7911,348900.0
2012-04-27 10:20:00,23.74,23.74,23.61,23.65,270200.0,17.7911,17.7911,17.6937,17.7237,270200.0
2012-04-27 10:30:00,23.66,23.68,23.6,23.63,209000.0,17.7311,17.7461,17.6862,17.7087,209000.0
2012-04-27 10:40:00,23.64,23.64,23.54,23.6,144000.0,17.7162,17.7162,17.6412,17.6862,144000.0
2012-04-27 10:50:00,23.6,23.61,23.57,23.57,160300.0,17.6862,17.6937,17.6637,17.6637,160300.0
2012-04-27 11:00:00,23.58,23.58,23.5,23.53,255400.0,17.6712,17.6712,17.6112,17.6337,255400.0
2012-04-27 11:10:00,23.53,23.54,23.46,23.46,179500.0,17.6337,17.6412,17.5813,17.5813,179500.0
2012-04-27 11:20:00,23.46,23.5,23.46,23.47,360700.0,17.5813,17.6112,17.5813,17.5888,360700.0
2012-04-27 11:30:00,23.47,23.5,23.45,23.47,124700.0,17.5888,17.6112,17.5738,17.5888,124700.0
2012-04-27 11:40:00,23.48,23.48,23.43,23.45,303900.0,17.5963,17.5963,17.5588,17.5738,303900.0
2012-04-27 11:50:00,23.45,23.46,23.43,23.44,556600.0,17.5738,17.5813,17.5588,17.5663,556600.0
2012-04-27 12:00:00,23.44,23.45,23.34,23.36,243400.0,17.5663,17.5738,17.4913,17.5063,243400.0
2012-04-27 12:10:00,23.36,23.42,23.36,23.4,184900.0,17.5063,17.5513,17.5063,17.5363,184900.0
2012-04-27 12:20:00,23.4,23.42,23.38,23.4,184900.0,17.5363,17.5513,17.5213,17.5363,184900.0
2012-04-27 12:30:00,23.4,23.41,23.38,23.39,39600.0,17.5363,17.5438,17.5213,17.5288,39600.0
2012-04-27 12:40:00,23.38,23.41,23.38,23.4,47500.0,17.5213,17.5438,17.5213,17.5363,47500.0
2012-04-27 12:50:00,23.41,23.41,23.39,23.41,364700.0,17.5438,17.5438,17.5288,17.5438,364700.0
2012-04-27 13:00:00,23.4,23.4,23.37,23.39,243200.0,17.5363,17.5363,17.5138,17.5288,243200.0
2012-04-27 13:10:00,23.38,23.4,23.37,23.38,52800.0,17.5213,17.5363,17.5138,17.5213,52800.0
2012-04-27 13:20:00,23.38,23.4,23.36,23.38,193800.0,17.5213,17.5363,17.5063,17.5213,193800.0
2012-04-27 13:30:00,23.38,23.42,23.36,23.42,249000.0,17.5213,17.5513,17.5063,17.5513,249000.0
2012-04-27 13:40:00,23.42,23.48,23.42,23.48,145700.0,17.5513,17.5963,17.5513,17.5963,145700.0
2012-04-27 13:50:00,23.49,23.53,23.49,23.52,108500.0,17.6037,17.6337,17.6037,17.6262,108500.0
2012-04-27 14:00:00,23.52,23.54,23.5,23.53,86200.0,17.6262,17.6412,17.6112,17.6337,86200.0
2012-04-27 14:10:00,23.53,23.59,23.53,23.59,96600.0,17.6337,17.6787,17.6337,17.6787,96600.0
2012-04-27 14:20:00,23.59,23.59,23.58,23.59,42500.0,17.6787,17.6787,17.6712,17.6787,42500.0
2012-04-27 14:30:00,23.59,23.61,23.56,23.61,125000.0,17.6787,17.6937,17.6562,17.6937,125000.0
2012-04-27 14:40:00,23.61,23.61,23.54,23.57,64900.0,17.6937,17.6937,17.6412,17.6637,64900.0
2012-04-27 14:50:00,23.57,23.57,23.52,23.53,68200.0,17.6637,17.6637,17.6262,17.6337,68200.0
2012-04-27 15:00:00,23.54,23.54,23.47,23.51,135200.0,17.6412,17.6412,17.5888,17.6187,135200.0
2012-04-27 15:10:00,23.51,23.54,23.5,23.5,93700.0,17.6187,17.6412,17.6112,17.6112,93700.0
2012-04-27 15:20:00,23.5,23.54,23.47,23.48,85400.0,17.6112,17.6412,17.5888,17.5963,85400.0
2012-04-27 15:30:00,23.48,23.53,23.48,23.51,188700.0,17.5963,17.6337,17.5963,17.6187,188700.0
2012-04-27 15:40:00,23.51,23.54,23.48,23.49,314900.0,17.6187,17.6412,17.5963,17.6037,314900.0
2012-04-27 15:50:00,23.5,23.53,23.49,23.51,449600.0,17.6112,17.6337,17.6037,17.6187,449600.0
2012-04-30 09:30:00,23.38,23.49,23.3,23.37,189200.0,17.5213,17.6037,17.4614,17.5138,189200.0
2012-04-30 09:40:00,23.35,23.35,23.12,23.14,219200.0,17.4988,17.4988,17.3265,17.3414,219200.0
2012-04-30 09:50:00,23.14,23.17,23.03,23.09,222500.0,17.3414,17.3639,17.259,17.304,222500.0
2012-04-30 10:00:00,23.08,23.18,23.07,23.08,132300.0,17.2965,17.3714,17.289,17.2965,132300.0
2012-04-30 10:10:00,23.08,23.14,23.03,23.12,144800.0,17.2965,17.3414,17.259,17.3265,144800.0
2012-04-30 10:20:00,23.1,23.15,23.1,23.14,63200.0,17.3115,17.3489,17.3115,17.3414,63200.0
2012-04-30 10:30:00,23.14,23.14,23.06,23.07,123800.0,17.3414,17.3414,17.2815,17.289,123800.0
2012-04-30 10:40:00,23.07,23.09,22.99,23.01,319100.0,17.289,17.304,17.229,17.244,319100.0
2012-04-30 10:50:00,23.01,23.01,22.94,22.97,191800.0,17.244,17.244,17.1916,17.214,191800.0
2012-04-30 11:00:00,22.97,23.01,22.96,22.99,196500.0,17.214,17.244,17.2066,17.229,196500.0
2012-04-30 11:10:00,23.0,23.0,22.94,22.95,157000.0,17.2365,17.2365,17.1916,17.1991,157000.0
2012-04-30 11:20:00,22.95,22.96,22.88,22.93,273500.0,17.1991,17.2066,17.1466,17.1841,273500.0
2012-04-30 11:30:00,22.94,22.94,22.89,22.89,135900.0,17.1916,17.1916,17.1541,17.1541,135900.0
2012-04-30 11:40:00,22.89,22.91,22.88,22.9,117000.0,17.1541,17.1691,17.1466,17.1616,117000.0
2012-04-30 11:50:00,22.9,22.91,22.86,22.86,104200.0,17.1616,17.1691,17.1316,17.1316,104200.0
2012-04-30 12:00:00,22.86,22.88,22.84,22.84,137500.0,17.1316,17.1466,17.1166,17.1166,137500.0
2012-04-30 12:10:00,22.84,22.91,22.84,22.9,226200.0,17.1166,17.1691,17.1166,17.1616,226200.0
2012-04-30 12:20:00,22.89,23.0,22.89,22.98,221300.0,17.1541,17.2365,17.1541,17.2215,221300.0
2012-04-30 12:30:00,22.98,22.99,22.95,22.95,55800.0,17.2215,17.229,17.1991,17.1991,55800.0
2012-04-30 12:40:00,22.95,23.0,22.95,23.0,109800.0,17.1991,17.2365,17.1991,17.2365,109800.0
2012-04-30 12:50:00,23.0,23.0,22.96,23.0,244700.0,17.2365,17.2365,17.2066,17.2365,244700.0
2012-04-30 13:00:00,23.0,23.02,22.98,23.01,108200.0,17.2365,17.2515,17.2215,17.244,108200.0
2012-04-30 13:10:00,23.01,23.02,23.0,23.01,58800.0,17.244,17.2515,17.2365,17.244,58800.0
2012-04-30 13:20:00,23.01,23.02,22.98,22.98,70900.0,17.244,17.2515,17.2215,17.2215,70900.0
2012-04-30 13:30:00,22.98,23.0,22.97,22.99,52500.0,17.2215,17.2365,17.214,17.229,52500.0
2012-04-30 13:40:00,23.0,23.01,22.97,23.01,80600.0,17.2365,17.244,17.214,17.244,80600.0
2012-04-30 13:50:00,23.01,23.05,23.0,23.05,68400.0,17.244,17.274,17.2365,17.274,68400.0
2012-04-30 14:00:00,23.05,23.06,23.0,23.01,61400.0,17.274,17.2815,17.2365,17.244,61400.0
2012-04-30 14:10:00,23.0,23.01,22.96,22.97,95300.0,17.2365,17.244,17.2066,17.214,95300.0
2012-04-30 14:20:00,22.98,23.02,22.97,22.98,105100.0,17.2215,17.2515,17.214,17.2215,105100.0
2012-04-30 14:30:00,22.98,22.98,22.89,22.89,126300.0,17.2215,17.2215,17.1541,17.1541,126300.0
2012-04-30 14:40:00,22.9,22.91,22.84,22.87,285200.0,17.1616,17.1691,17.1166,17.1391,285200.0
2012-04-30 14:50:00,22.87,22.87,22.8,22.87,283100.0,17.1391,17.1391,17.0866,17.1391,283100.0
2012-04-30 15:00:00,22.86,22.87,22.85,22.85,176100.0,17.1316,17.1391,17.1241,17.1241,176100.0
2012-04-30 15:10:00,22.86,22.86,22.84,22.85,172100.0,17.1316,17.1316,17.1166,17.1241,172100.0
2012-04-30 15:20:00,22.84,22.9,22.84,22.9,411900.0,17.1166,17.1616,17.1166,17.1616,411900.0
2012-04-30 15:30:00,22.9,22.98,22.88,22.98,451600.0,17.1616,17.2215,17.1466,17.2215,451600.0
2012-04-30 15:40:00,22.98,23.01,22.96,22.96,342700.0,17.2215,17.244,17.2066,17.2066,342700.0
2012-04-30 15:50:00,22.96,23.03,22.96,23.0,647500.0,17.2066,17.259,17.2066,17.2365,647500.0
2012-05-01 09:30:00,23.04,23.13,22.9,22.93,507000.0,17.2665,17.334,17.1616,17.1841,507000.0
2012-05-01 09:40:00,22.93,22.95,22.7,22.73,460200.0,17.1841,17.1991,17.0117,17.0342,460200.0
2012-05-01 09:50:00,22.74,22.75,22.6,22.6,264900.0,17.0417,17.0492,16.9368,16.9368,264900.0
2012-05-01 10:00:00,22.61,23.07,22.6,22.74,1178900.0,16.9443,17.289,16.9368,17.0417,1178900.0
2012-05-01 10:10:00,22.75,23.09,22.71,23.08,580800.0,17.0492,17.304,17.0192,17.2965,580800.0
2012-05-01 10:20:00,23.07,23.21,23.07,23.13,460400.0,17.289,17.3939,17.289,17.334,460400.0
2012-05-01 10:30:00,23.13,23.15,23.13,23.14,103600.0,17.334,17.3489,17.334,17.3414,103600.0
2012-05-01 10:40:00,23.14,23.17,23.09,23.15,158000.0,17.3414,17.3639,17.304,17.3489,158000.0
2012-05-01 10:50:00,23.15,23.16,23.1,23.14,239300.0,17.3489,17.3564,17.3115,17.3414,239300.0
2012-05-01 11:00:00,23.14,23.23,23.13,23.18,193000.0,17.3414,17.4089,17.334,17.3714,193000.0
2012-05-01 11:10:00,23.17,23.33,23.17,23.29,325500.0,17.3639,17.4838,17.3639,17.4539,325500.0
2012-05-01 11:20:00,23.28,23.4,23.28,23.36,241100.0,17.4464,17.5363,17.4464,17.5063,241100.0
2012-05-01 11:30:00,23.37,23.38,23.32,23.36,213400.0,17.5138,17.5213,17.4763,17.5063,213400.0
2012-05-01 11:40:00,23.35,23.45,23.35,23.45,173000.0,17.4988,17.5738,17.4988,17.5738,173000.0
2012-05-01 11:50:00,23.45,23.48,23.36,23.37,182900.0,17.5738,17.5963,17.5063,17.5138,182900.0
2012-05-01 12:00:00,23.38,23.4,23.38,23.39,71300.0,17.5213,17.5363,17.5213,17.5288,71300.0
2012-05-01 12:10:00,23.39,23.4,23.38,23.38,60600.0,17.5288,17.5363,17.5213,17.5213,60600.0
2012-05-01 12:20:00,23.38,23.39,23.36,23.36,53800.0,17.5213,17.5288,17.5063,17.5063,53800.0
2012-05-01 12:30:00,23.36,23.36,23.35,23.36,35400.0,17.5063,17.5063,17.4988,17.5063,35400.0
2012-05-01 12:40:00,23.35,23.36,23.35,23.35,56300.0,17.4988,17.5063,17.4988,17.4988,56300.0
2012-05-01 12:50:00,23.36,23.4,23.35,23.4,70000.0,17.5063,17.5363,17.4988,17.5363,70000.0
2012-05-01 13:00:00,23.39,23.4,23.35,23.35,55100.0,17.5288,17.5363,17.4988,17.4988,55100.0
2012-05-01 13:10:00,23.35,23.38,23.35,23.38,52200.0,17.4988,17.5213,17.4988,17.5213,52200.0
2012-05-01 13:20:00,23.37,23.37,23.34,23.36,125200.0,17.5138,17.5138,17.4913,17.5063,125200.0
2012-05-01 13:30:00,23.36,23.39,23.32,23.37,88100.0,17.5063,17.5288,17.4763,17.5138,88100.0
2012-05-01 13:40:00,23.37,23.38,23.36,23.36,48500.0,17.5138,17.5213,17.5063,17.5063,48500.0
2012-05-01 13:50:00,23.36,23.41,23.35,23.4,154700.0,17.5063,17.5438,17.4988,17.5363,154700.0
2012-05-01 14:00:00,23.39,23.41,23.38,23.4,91800.0,17.5288,17.5438,17.5213,17.5363,91800.0
2012-05-01 14:10:00,23.4,23.4,23.34,23.38,90100.0,17.5363,17.5363,17.4913,17.5213,90100.0
2012-05-01 14:20:00,23.38,23.38,23.3,23.37,109600.0,17.5213,17.5213,17.4614,17.5138,109600.0
2012-05-01 14:30:00,23.37,23.41,23.34,23.38,84000.0,17.5138,17.5438,17.4913,17.5213,84000.0
2012-05-01 14:40:00,23.38,23.39,23.35,23.38,70800.0,17.5213,17.5288,17.4988,17.5213,70800.0
2012-05-01 14:50:00,23.38,23.38,23.3,23.3,72100.0,17.5213,17.5213,17.4614,17.4614,72100.0
2012-05-01 15:00:00,23.3,23.33,23.3,23.33,74500.0,17.4614,17.4838,17.4614,17.4838,74500.0
2012-05-01 15:10:00,23.32,23.33,23.3,23.3,108700.0,17.4763,17.4838,17.4614,17.4614,108700.0
2012-05-01 15:20:00,23.3,23.34,23.29,23.33,185000.0,17.4614,17.4913,17.4539,17.4838,185000.0
2012-05-01 15:30:00,23.33,23.38,23.32,23.33,165300.0,17.4838,17.5213,17.4763,17.4838,165300.0
2012-05-01 15:40:00,23.33,23.4,23.32,23.37,298000.0,17.4838,17.5363,17.4763,17.5138,298000.0
2012-05-01 15:50:00,23.37,23.37,23.28,23.3,552500.0,17.5138,17.5138,17.4464,17.4614,552500.0
2012-05-02 09:30:00,23.19,23.25,23.0,23.07,253800.0,17.3789,17.4239,17.2365,17.289,253800.0
2012-05-02 09:40:00,23.06,23.11,23.0,23.08,108500.0,17.2815,17.319,17.2365,17.2965,108500.0
2012-05-02 09:50:00,23.08,23.09,23.0,23.02,175900.0,17.2965,17.304,17.2365,17.2515,175900.0
2012-05-02 10:00:00,23.02,23.04,22.84,22.84,456600.0,17.2515,17.2665,17.1166,17.1166,456600.0
2012-05-02 10:10:00,22.84,22.88,22.76,22.81,580600.0,17.1166,17.1466,17.0567,17.0941,580600.0
2012-05-02 10:20:00,22.82,22.83,22.67,22.71,352200.0,17.1016,17.1091,16.9892,17.0192,352200.0
2012-05-02 10:30:00,22.7,22.82,22.68,22.74,474400.0,17.0117,17.1016,16.9967,17.0417,474400.0
2012-05-02 10:40:00,22.73,22.78,22.73,22.74,387900.0,17.0342,17.0717,17.0342,17.0417,387900.0
2012-05-02 10:50:00,22.74,22.75,22.68,22.7,365200.0,17.0417,17.0492,16.9967,17.0117,365200.0
2012-05-02 11:00:00,22.69,22.71,22.66,22.67,257100.0,17.0042,17.0192,16.9817,16.9892,257100.0
2012-05-02 11:10:00,22.67,22.7,22.65,22.66,315200.0,16.9892,17.0117,16.9742,16.9817,315200.0
2012-05-02 11:20:00,22.66,22.69,22.63,22.68,777700.0,16.9817,17.0042,16.9592,16.9967,777700.0
2012-05-02 11:30:00,22.68,22.7,22.65,22.7,338700.0,16.9967,17.0117,16.9742,17.0117,338700.0
2012-05-02 11:40:00,22.7,22.7,22.69,22.7,209300.0,17.0117,17.0117,17.0042,17.0117,209300.0
2012-05-02 11:50:00,22.7,22.81,22.68,22.8,688100.0,17.0117,17.0941,16.9967,17.0866,688100.0
2012-05-02 12:00:00,22.81,22.99,22.74,22.88,658200.0,17.0941,17.229,17.0417,17.1466,658200.0
2012-05-02 12:10:00,22.88,22.91,22.85,22.89,218300.0,17.1466,17.1691,17.1241,17.1541,218300.0
2012-05-02 12:20:00,22.89,22.98,22.89,22.91,409700.0,17.1541,17.2215,17.1541,17.1691,409700.0
2012-05-02 12:30:00,22.9,22.95,22.89,22.9,219600.0,17.1616,17.1991,17.1541,17.1616,219600.0
2012-05-02 12:40:00,22.9,22.93,22.88,22.93,88400.0,17.1616,17.1841,17.1466,17.1841,88400.0
2012-05-02 12:50:00,22.93,22.94,22.9,22.91,89400.0,17.1841,17.1916,17.1616,17.1691,89400.0
2012-05-02 13:00:00,22.91,22.93,22.89,22.91,369600.0,17.1691,17.1841,17.1541,17.1691,369600.0
2012-05-02 13:10:00,22.92,22.94,22.88,22.9,138000.0,17.1766,17.1916,17.1466,17.1616,138000.0
2012-05-02 13:20:00,22.91,22.94,22.9,22.92,57800.0,17.1691,17.1916,17.1616,17.1766,57800.0
2012-05-02 13:30:00,22.92,22.93,22.87,22.88,111200.0,17.1766,17.1841,17.1391,17.1466,111200.0
2012-05-02 13:40:00,22.87,22.93,22.87,22.91,103200.0,17.1391,17.1841,17.1391,17.1691,103200.0
2012-05-02 13:50:00,22.91,22.94,22.9,22.93,92500.0,17.1691,17.1916,17.1616,17.1841,92500.0
2012-05-02 14:00:00,22.92,22.94,22.86,22.94,197100.0,17.1766,17.1916,17.1316,17.1916,197100.0
2012-05-02 14:10:00,22.94,22.94,22.82,22.9,235700.0,17.1916,17.1916,17.1016,17.1616,235700.0
2012-05-02 14:20:00,22.9,22.99,22.89,22.99,273200.0,17.1616,17.229,17.1541,17.229,273200.0
2012-05-02 14:30:00,22.99,23.03,22.94,23.0,538100.0,17.229,17.259,17.1916,17.2365,538100.0
2012-05-02 14:40:00,23.0,23.03,22.99,23.03,239500.0,17.2365,17.259,17.229,17.259,239500.0
2012-05-02 14:50:00,23.03,23.04,22.91,22.92,290900.0,17.259,17.2665,17.1691,17.1766,290900.0
2012-05-02 15:00:00,22.91,22.97,22.9,22.91,342700.0,17.1691,17.214,17.1616,17.1691,342700.0
2012-05-02 15:10:00,22.91,22.95,22.86,22.88,273000.0,17.1691,17.1991,17.1316,17.1466,273000.0
2012-05-02 15:20:00,22.87,22.89,22.83,22.85,416700.0,17.1391,17.1541,17.1091,17.1241,416700.0
2012-05-02 15:30:00,22.85,22.86,22.8,22.8,533500.0,17.1241,17.1316,17.0866,17.0866,533500.0
2012-05-02 15:40:00,22.8,22.86,22.8,22.85,439600.0,17.0866,17.1316,17.0866,17.1241,439600.0
2012-05-02 15:50:00,22.85,22.89,22.82,22.85,1200600.0,17.1241,17.1541,17.1016,17.1241,1200600.0
2012-05-03 09:30:00,23.13,23.19,22.28,22.46,1704900.0,17.334,17.3789,16.697,16.8318,1704900.0
2012-05-03 09:40:00,22.45,22.55,22.19,22.27,2128100.0,16.8244,16.8993,16.6295,16.6895,2128100.0
2012-05-03 09:50:00,22.27,22.65,22.26,22.59,812800.0,16.6895,16.9742,16.682,16.9293,812800.0
2012-05-03 10:00:00,22.57,22.57,22.4,22.47,563900.0,16.9143,16.9143,16.7869,16.8393,563900.0
2012-05-03 10:10:00,22.48,22.52,22.42,22.43,563300.0,16.8468,16.8768,16.8019,16.8094,563300.0
2012-05-03 10:20:00,22.44,22.45,22.26,22.4,819600.0,16.8169,16.8244,16.682,16.7869,819600.0
2012-05-03 10:30:00,22.41,22.53,22.35,22.45,455100.0,16.7944,16.8843,16.7494,16.8244,455100.0
2012-05-03 10:40:00,22.45,22.45,22.26,22.35,401600.0,16.8244,16.8244,16.682,16.7494,401600.0
2012-05-03 10:50:00,22.35,22.5,22.35,22.5,440100.0,16.7494,16.8618,16.7494,16.8618,440100.0
2012-05-03 11:00:00,22.5,22.55,22.41,22.43,1091800.0,16.8618,16.8993,16.7944,16.8094,1091800.0
2012-05-03 11:10:00,22.44,22.49,22.37,22.4,800100.0,16.8169,16.8543,16.7644,16.7869,800100.0
2012-05-03 11:20:00,22.4,22.41,22.35,22.38,499800.0,16.7869,16.7944,16.7494,16.7719,499800.0
2012-05-03 11:30:00,22.38,22.42,22.33,22.4,476800.0,16.7719,16.8019,16.7344,16.7869,476800.0
2012-05-03 11:40:00,22.41,22.42,22.37,22.39,419300.0,16.7944,16.8019,16.7644,16.7794,419300.0
2012-05-03 11:50:00,22.39,22.42,22.31,22.31,291900.0,16.7794,16.8019,16.7194,16.7194,291900.0
2012-05-03 12:00:00,22.32,22.5,22.31,22.45,310200.0,16.7269,16.8618,16.7194,16.8244,310200.0
2012-05-03 12:10:00,22.44,22.47,22.38,22.43,1175200.0,16.8169,16.8393,16.7719,16.8094,1175200.0
2012-05-03 12:20:00,22.44,22.46,22.41,22.44,108100.0,16.8169,16.8318,16.7944,16.8169,108100.0
2012-05-03 12:30:00,22.44,22.45,22.38,22.4,285800.0,16.8169,16.8244,16.7719,16.7869,285800.0
2012-05-03 12:40:00,22.39,22.45,22.39,22.43,159300.0,16.7794,16.8244,16.7794,16.8094,159300.0
2012-05-03 12:50:00,22.43,22.45,22.42,22.43,355400.0,16.8094,16.8244,16.8019,16.8094,355400.0
2012-05-03 13:00:00,22.42,22.58,22.42,22.51,307300.0,16.8019,16.9218,16.8019,16.8693,307300.0
2012-05-03 13:10:00,22.51,22.52,22.43,22.43,515800.0,16.8693,16.8768,16.8094,16.8094,515800.0
2012-05-03 13:20:00,22.44,22.56,22.43,22.47,337700.0,16.8169,16.9068,16.8094,16.8393,337700.0
2012-05-03 13:30:00,22.48,22.54,22.47,22.5,228900.0,16.8468,16.8918,16.8393,16.8618,228900.0
2012-05-03 13:40:00,22.5,22.5,22.38,22.39,384400.0,16.8618,16.8618,16.7719,16.7794,384400.0
2012-05-03 13:50:00,22.39,22.45,22.38,22.39,560500.0,16.7794,16.8244,16.7719,16.7794,560500.0
2012-05-03 14:00:00,22.39,22.44,22.28,22.33,281700.0,16.7794,16.8169,16.697,16.7344,281700.0
2012-05-03 14:10:00,22.33,22.38,22.31,22.38,153400.0,16.7344,16.7719,16.7194,16.7719,153400.0
2012-05-03 14:20:00,22.38,22.41,22.34,22.35,186300.0,16.7719,16.7944,16.7419,16.7494,186300.0
2012-05-03 14:30:00,22.35,22.41,22.34,22.34,386900.0,16.7494,16.7944,16.7419,16.7419,386900.0
2012-05-03 14:40:00,22.34,22.41,22.32,22.34,278800.0,16.7419,16.7944,16.7269,16.7419,278800.0
2012-05-03 14:50:00,22.34,22.46,22.34,22.44,313700.0,16.7419,16.8318,16.7419,16.8169,313700.0
2012-05-03 15:00:00,22.43,22.47,22.41,22.44,454800.0,16.8094,16.8393,16.7944,16.8169,454800.0
2012-05-03 15:10:00,22.44,22.47,22.43,22.45,204300.0,16.8169,16.8393,16.8094,16.8244,204300.0
2012-05-03 15:20:00,22.45,22.46,22.38,22.38,218000.0,16.8244,16.8318,16.7719,16.7719,218000.0
2012-05-03 15:30:00,22.37,22.45,22.36,22.38,359400.0,16.7644,16.8244,16.7569,16.7719,359400.0
2012-05-03 15:40:00,22.38,22.44,22.36,22.44,537100.0,16.7719,16.8169,16.7569,16.8169,537100.0
2012-05-03 15:50:00,22.43,22.44,22.36,22.38,1109300.0,16.8094,16.8169,16.7569,16.7719,1109300.0
2012-05-04 09:30:00,22.2,22.31,22.01,22.02,501600.0,16.637,16.7194,16.4946,16.5021,501600.0
2012-05-04 09:40:00,22.01,22.07,21.9,22.07,766200.0,16.4946,16.5396,16.4122,16.5396,766200.0
2012-05-04 09:50:00,22.07,22.11,22.0,22.05,548600.0,16.5396,16.5696,16.4871,16.5246,548600.0
2012-05-04 10:00:00,22.05,22.05,21.93,21.95,628700.0,16.5246,16.5246,16.4347,16.4496,628700.0
2012-05-04 10:10:00,21.96,21.98,21.88,21.88,410300.0,16.4571,16.4721,16.3972,16.3972,410300.0
2012-05-04 10:20:00,21.88,21.91,21.82,21.88,340300.0,16.3972,16.4197,16.3522,16.3972,340300.0
2012-05-04 10:30:00,21.87,21.9,21.82,21.88,219100.0,16.3897,16.4122,16.3522,16.3972,219100.0
2012-05-04 10:40:00,21.88,21.94,21.88,21.91,353400.0,16.3972,16.4422,16.3972,16.4197,353400.0
2012-05-04 10:50:00,21.9,21.96,21.9,21.94,167900.0,16.4122,16.4571,16.4122,16.4422,167900.0
2012-05-04 11:00:00,21.94,21.96,21.88,21.9,492000.0,16.4422,16.4571,16.3972,16.4122,492000.0
2012-05-04 11:10:00,21.9,21.97,21.86,21.94,377500.0,16.4122,16.4646,16.3822,16.4422,377500.0
2012-05-04 11:20:00,21.94,21.97,21.86,21.86,148000.0,16.4422,16.4646,16.3822,16.3822,148000.0
2012-05-04 11:30:00,21.86,21.88,21.82,21.82,267400.0,16.3822,16.3972,16.3522,16.3522,267400.0
2012-05-04 11:40:00,21.82,21.99,21.82,21.98,369000.0,16.3522,16.4796,16.3522,16.4721,369000.0
2012-05-04 11:50:00,21.97,22.03,21.95,21.96,238000.0,16.4646,16.5096,16.4496,16.4571,238000.0
2012-05-04 12:00:00,21.96,22.01,21.95,22.0,215100.0,16.4571,16.4946,16.4496,16.4871,215100.0
2012-05-04 12:10:00,21.99,22.01,21.99,22.0,162100.0,16.4796,16.4946,16.4796,16.4871,162100.0
2012-05-04 12:20:00,22.0,22.08,22.0,22.07,428200.0,16.4871,16.5471,16.4871,16.5396,428200.0
2012-05-04 12:30:00,22.06,22.1,22.06,22.09,470000.0,16.5321,16.5621,16.5321,16.5546,470000.0
2012-05-04 12:40:00,22.09,22.1,22.05,22.08,186200.0,16.5546,16.5621,16.5246,16.5471,186200.0
2012-05-04 12:50:00,22.08,22.17,22.08,22.16,426500.0,16.5471,16.6145,16.5471,16.607,426500.0
2012-05-04 13:00:00,22.17,22.26,22.16,22.23,353700.0,16.6145,16.682,16.607,16.6595,353700.0
2012-05-04 13:10:00,22.24,22.28,22.19,22.27,369300.0,16.667,16.697,16.6295,16.6895,369300.0
2012-05-04 13:20:00,22.28,22.32,22.27,22.29,276700.0,16.697,16.7269,16.6895,16.7044,276700.0
2012-05-04 13:30:00,22.29,22.38,22.28,22.38,349100.0,16.7044,16.7719,16.697,16.7719,349100.0
2012-05-04 13:40:00,22.37,22.39,22.34,22.38,188800.0,16.7644,16.7794,16.7419,16.7719,188800.0
2012-05-04 13:50:00,22.37,22.41,22.35,22.36,577700.0,16.7644,16.7944,16.7494,16.7569,577700.0
2012-05-04 14:00:00,22.36,22.37,22.21,22.21,402100.0,16.7569,16.7644,16.6445,16.6445,402100.0
2012-05-04 14:10:00,22.21,22.22,22.15,22.22,298600.0,16.6445,16.652,16.5995,16.652,298600.0
2012-05-04 14:20:00,22.21,22.27,22.2,22.22,177200.0,16.6445,16.6895,16.637,16.652,177200.0
2012-05-04 14:30:00,22.22,22.23,22.2,22.21,207000.0,16.652,16.6595,16.637,16.6445,207000.0
2012-05-04 14:40:00,22.2,22.3,22.2,22.3,170500.0,16.637,16.7119,16.637,16.7119,170500.0
2012-05-04 14:50:00,22.3,22.35,22.29,22.35,128400.0,16.7119,16.7494,16.7044,16.7494,128400.0
2012-05-04 15:00:00,22.35,22.4,22.34,22.38,355700.0,16.7494,16.7869,16.7419,16.7719,355700.0
2012-05-04 15:10:00,22.38,22.38,22.31,22.31,259100.0,16.7719,16.7719,16.7194,16.7194,259100.0
2012-05-04 15:20:00,22.31,22.36,22.31,22.35,170100.0,16.7194,16.7569,16.7194,16.7494,170100.0
2012-05-04 15:30:00,22.35,22.36,22.3,22.3,227900.0,16.7494,16.7569,16.7119,16.7119,227900.0
2012-05-04 15:40:00,22.3,22.36,22.29,22.36,268300.0,16.7119,16.7569,16.7044,16.7569,268300.0
2012-05-04 15:50:00,22.36,22.4,22.31,22.35,1090100.0,16.7569,16.7869,16.7194,16.7494,1090100.0
2012-05-07 09:30:00,21.81,22.27,21.81,22.27,473000.0,16.3447,16.6895,16.3447,16.6895,473000.0
2012-05-07 09:40:00,22.26,22.5,22.25,22.27,393200.0,16.682,16.8618,16.6745,16.6895,393200.0
2012-05-07 09:50:00,22.26,22.27,22.2,22.22,150300.0,16.682,16.6895,16.637,16.652,150300.0
2012-05-07 10:00:00,22.21,22.31,22.2,22.22,108200.0,16.6445,16.7194,16.637,16.652,108200.0
2012-05-07 10:10:00,22.22,22.24,22.17,22.24,389900.0,16.652,16.667,16.6145,16.667,389900.0
2012-05-07 10:20:00,22.25,22.25,22.17,22.17,122000.0,16.6745,16.6745,16.6145,16.6145,122000.0
2012-05-07 10:30:00,22.18,22.2,22.15,22.15,167700.0,16.622,16.637,16.5995,16.5995,167700.0
2012-05-07 10:40:00,22.15,22.19,22.14,22.17,156200.0,16.5995,16.6295,16.592,16.6145,156200.0
2012-05-07 10:50:00,22.17,22.19,22.15,22.18,77600.0,16.6145,16.6295,16.5995,16.622,77600.0
2012-05-07 11:00:00,22.17,22.2,22.16,22.16,289700.0,16.6145,16.637,16.607,16.607,289700.0
2012-05-07 11:10:00,22.16,22.19,22.15,22.15,92900.0,16.607,16.6295,16.5995,16.5995,92900.0
2012-05-07 11:20:00,22.15,22.18,22.15,22.18,60500.0,16.5995,16.622,16.5995,16.622,60500.0
2012-05-07 11:30:00,22.17,22.19,22.16,22.18,79500.0,16.6145,16.6295,16.607,16.622,79500.0
2012-05-07 11:40:00,22.17,22.22,22.17,22.2,161900.0,16.6145,16.652,16.6145,16.637,161900.0
2012-05-07 11:50:00,22.2,22.33,22.2,22.33,131300.0,16.637,16.7344,16.637,16.7344,131300.0
2012-05-07 12:00:00,22.32,22.39,22.3,22.37,119200.0,16.7269,16.7794,16.7119,16.7644,119200.0
2012-05-07 12:10:00,22.37,22.37,22.29,22.32,108600.0,16.7644,16.7644,16.7044,16.7269,108600.0
2012-05-07 12:20:00,22.32,22.33,22.29,22.29,71100.0,16.7269,16.7344,16.7044,16.7044,71100.0
2012-05-07 12:30:00,22.29,22.35,22.29,22.35,236100.0,16.7044,16.7494,16.7044,16.7494,236100.0
2012-05-07 12:40:00,22.36,22.36,22.33,22.35,88200.0,16.7569,16.7569,16.7344,16.7494,88200.0
2012-05-07 12:50:00,22.35,22.37,22.34,22.35,121600.0,16.7494,16.7644,16.7419,16.7494,121600.0
2012-05-07 13:00:00,22.35,22.38,22.34,22.38,82500.0,16.7494,16.7719,16.7419,16.7719,82500.0
2012-05-07 13:10:00,22.37,22.41,22.35,22.4,97200.0,16.7644,16.7944,16.7494,16.7869,97200.0
2012-05-07 13:20:00,22.4,22.41,22.35,22.39,165400.0,16.7869,16.7944,16.7494,16.7794,165400.0
2012-05-07 13:30:00,22.39,22.43,22.37,22.43,88200.0,16.7794,16.8094,16.7644,16.8094,88200.0
2012-05-07 13:40:00,22.42,22.45,22.4,22.42,61300.0,16.8019,16.8244,16.7869,16.8019,61300.0
2012-05-07 13:50:00,22.42,22.43,22.39,22.39,58900.0,16.8019,16.8094,16.7794,16.7794,58900.0
2012-05-07 14:00:00,22.39,22.4,22.35,22.37,101700.0,16.7794,16.7869,16.7494,16.7644,101700.0
2012-05-07 14:10:00,22.36,22.43,22.35,22.4,210600.0,16.7569,16.8094,16.7494,16.7869,210600.0
2012-05-07 14:20:00,22.4,22.45,22.4,22.44,98700.0,16.7869,16.8244,16.7869,16.8169,98700.0
2012-05-07 14:30:00,22.44,22.45,22.42,22.42,71700.0,16.8169,16.8244,16.8019,16.8019,71700.0
2012-05-07 14:40:00,22.42,22.44,22.4,22.43,197100.0,16.8019,16.8169,16.7869,16.8094,197100.0
2012-05-07 14:50:00,22.42,22.46,22.4,22.42,224600.0,16.8019,16.8318,16.7869,16.8019,224600.0
2012-05-07 15:00:00,22.41,22.47,22.41,22.45,186600.0,16.7944,16.8393,16.7944,16.8244,186600.0
2012-05-07 15:10:00,22.45,22.48,22.43,22.46,196800.0,16.8244,16.8468,16.8094,16.8318,196800.0
2012-05-07 15:20:00,22.45,22.46,22.39,22.44,234700.0,16.8244,16.8318,16.7794,16.8169,234700.0
2012-05-07 15:30:00,22.45,22.45,22.39,22.42,197800.0,16.8244,16.8244,16.7794,16.8019,197800.0
2012-05-07 15:40:00,22.43,22.43,22.36,22.36,272900.0,16.8094,16.8094,16.7569,16.7569,272900.0
2012-05-07 15:50:00,22.36,22.41,22.32,22.4,936100.0,16.7569,16.7944,16.7269,16.7869,936100.0
2012-05-08 09:30:00,22.25,22.35,22.18,22.31,326000.0,16.6745,16.7494,16.622,16.7194,326000.0
2012-05-08 09:40:00,22.31,22.33,22.22,22.24,95200.0,16.7194,16.7344,16.652,16.667,95200.0
2012-05-08 09:50:00,22.24,22.28,22.21,22.25,136200.0,16.667,16.697,16.6445,16.6745,136200.0
2012-05-08 10:00:00,22.25,22.25,22.15,22.18,206500.0,16.6745,16.6745,16.5995,16.622,206500.0
2012-05-08 10:10:00,22.19,22.27,22.16,22.24,300400.0,16.6295,16.6895,16.607,16.667,300400.0
2012-05-08 10:20:00,22.23,22.26,22.15,22.2,128700.0,16.6595,16.682,16.5995,16.637,128700.0
2012-05-08 10:30:00,22.19,22.22,22.04,22.12,294500.0,16.6295,16.652,16.5171,16.577,294500.0
2012-05-08 10:40:00,22.13,22.2,22.11,22.11,405600.0,16.5845,16.637,16.5696,16.5696,405600.0
2012-05-08 10:50:00,22.11,22.14,22.11,22.13,69900.0,16.5696,16.592,16.5696,16.5845,69900.0
2012-05-08 11:00:00,22.13,22.15,22.1,22.11,140300.0,16.5845,16.5995,16.5621,16.5696,140300.0
2012-05-08 11:10:00,22.1,22.15,22.05,22.15,112500.0,16.5621,16.5995,16.5246,16.5995,112500.0
2012-05-08 11:20:00,22.14,22.15,22.05,22.05,135900.0,16.592,16.5995,16.5246,16.5246,135900.0
2012-05-08 11:30:00,22.05,22.11,22.03,22.07,213900.0,16.5246,16.5696,16.5096,16.5396,213900.0
2012-05-08 11:40:00,22.06,22.08,21.98,22.01,304700.0,16.5321,16.5471,16.4721,16.4946,304700.0
2012-05-08 11:50:00,22.0,22.09,22.0,22.07,242100.0,16.4871,16.5546,16.4871,16.5396,242100.0
2012-05-08 12:00:00,22.06,22.06,21.98,21.98,89700.0,16.5321,16.5321,16.4721,16.4721,89700.0
2012-05-08 12:10:00,21.98,22.01,21.97,21.99,107200.0,16.4721,16.4946,16.4646,16.4796,107200.0
2012-05-08 12:20:00,21.99,22.03,21.94,22.01,107500.0,16.4796,16.5096,16.4422,16.4946,107500.0
2012-05-08 12:30:00,22.01,22.03,21.97,22.03,64600.0,16.4946,16.5096,16.4646,16.5096,64600.0
2012-05-08 12:40:00,22.03,22.03,21.96,21.96,75200.0,16.5096,16.5096,16.4571,16.4571,75200.0
2012-05-08 12:50:00,21.96,22.0,21.96,21.98,48200.0,16.4571,16.4871,16.4571,16.4721,48200.0
2012-05-08 13:00:00,21.98,22.02,21.97,22.01,89900.0,16.4721,16.5021,16.4646,16.4946,89900.0
2012-05-08 13:10:00,22.0,22.07,21.97,22.07,76700.0,16.4871,16.5396,16.4646,16.5396,76700.0
2012-05-08 13:20:00,22.06,22.09,22.02,22.07,243600.0,16.5321,16.5546,16.5021,16.5396,243600.0
2012-05-08 13:30:00,22.06,22.07,21.99,22.0,257400.0,16.5321,16.5396,16.4796,16.4871,257400.0
2012-05-08 13:40:00,22.01,22.03,21.94,21.97,220900.0,16.4946,16.5096,16.4422,16.4646,220900.0
2012-05-08 13:50:00,21.96,21.97,21.87,21.92,199300.0,16.4571,16.4646,16.3897,16.4272,199300.0
2012-05-08 14:00:00,21.93,21.98,21.89,21.97,180500.0,16.4347,16.4721,16.4047,16.4646,180500.0
2012-05-08 14:10:00,21.96,21.99,21.89,21.96,372600.0,16.4571,16.4796,16.4047,16.4571,372600.0
2012-05-08 14:20:00,21.96,22.01,21.94,22.01,184700.0,16.4571,16.4946,16.4422,16.4946,184700.0
2012-05-08 14:30:00,22.01,22.04,21.96,22.01,236800.0,16.4946,16.5171,16.4571,16.4946,236800.0
2012-05-08 14:40:00,22.01,22.03,21.95,22.0,133400.0,16.4946,16.5096,16.4496,16.4871,133400.0
2012-05-08 14:50:00,22.0,22.02,21.98,22.0,109500.0,16.4871,16.5021,16.4721,16.4871,109500.0
2012-05-08 15:00:00,22.0,22.08,21.98,22.01,200200.0,16.4871,16.5471,16.4721,16.4946,200200.0
2012-05-08 15:10:00,22.02,22.17,22.01,22.16,314300.0,16.5021,16.6145,16.4946,16.607,314300.0
2012-05-08 15:20:00,22.16,22.24,22.08,22.19,381400.0,16.607,16.667,16.5471,16.6295,381400.0
2012-05-08 15:30:00,22.19,22.25,22.13,22.21,252900.0,16.6295,16.6745,16.5845,16.6445,252900.0
2012-05-08 15:40:00,22.21,22.25,22.19,22.23,318500.0,16.6445,16.6745,16.6295,16.6595,318500.0
2012-05-08 15:50:00,22.23,22.27,22.21,22.22,586900.0,16.6595,16.6895,16.6445,16.652,586900.0
2012-05-09 09:30:00,21.88,21.95,21.85,21.94,186800.0,16.3972,16.4496,16.3747,16.4422,186800.0
2012-05-09 09:40:00,21.94,22.02,21.9,21.9,94700.0,16.4422,16.5021,16.4122,16.4122,94700.0
2012-05-09 09:50:00,21.9,21.97,21.88,21.96,402300.0,16.4122,16.4646,16.3972,16.4571,402300.0
2012-05-09 10:00:00,21.97,22.11,21.93,22.05,445800.0,16.4646,16.5696,16.4347,16.5246,445800.0
2012-05-09 10:10:00,22.05,22.17,22.04,22.09,327200.0,16.5246,16.6145,16.5171,16.5546,327200.0
2012-05-09 10:20:00,22.08,22.12,22.0,22.01,256000.0,16.5471,16.577,16.4871,16.4946,256000.0
2012-05-09 10:30:00,22.0,22.23,22.0,22.23,240300.0,16.4871,16.6595,16.4871,16.6595,240300.0
2012-05-09 10:40:00,22.22,22.32,22.19,22.19,297200.0,16.652,16.7269,16.6295,16.6295,297200.0
2012-05-09 10:50:00,22.19,22.22,22.12,22.17,129900.0,16.6295,16.652,16.577,16.6145,129900.0
2012-05-09 11:00:00,22.16,22.21,22.11,22.13,110300.0,16.607,16.6445,16.5696,16.5845,110300.0
2012-05-09 11:10:00,22.14,22.24,22.14,22.18,153200.0,16.592,16.667,16.592,16.622,153200.0
2012-05-09 11:20:00,22.19,22.26,22.18,22.22,126200.0,16.6295,16.682,16.622,16.652,126200.0
2012-05-09 11:30:00,22.21,22.26,22.16,22.26,142300.0,16.6445,16.682,16.607,16.682,142300.0
2012-05-09 11:40:00,22.26,22.3,22.24,22.3,88800.0,16.682,16.7119,16.667,16.7119,88800.0
2012-05-09 11:50:00,22.3,22.37,22.28,22.33,262300.0,16.7119,16.7644,16.697,16.7344,262300.0
2012-05-09 12:00:00,22.33,22.38,22.3,22.31,199200.0,16.7344,16.7719,16.7119,16.7194,199200.0
2012-05-09 12:10:00,22.3,22.35,22.3,22.34,102900.0,16.7119,16.7494,16.7119,16.7419,102900.0
2012-05-09 12:20:00,22.33,22.34,22.3,22.34,154600.0,16.7344,16.7419,16.7119,16.7419,154600.0
2012-05-09 12:30:00,22.33,22.34,22.26,22.29,156300.0,16.7344,16.7419,16.682,16.7044,156300.0
2012-05-09 12:40:00,22.28,22.34,22.23,22.33,277800.0,16.697,16.7419,16.6595,16.7344,277800.0
2012-05-09 12:50:00,22.33,22.36,22.28,22.36,156000.0,16.7344,16.7569,16.697,16.7569,156000.0
2012-05-09 13:00:00,22.35,22.45,22.35,22.4,232300.0,16.7494,16.8244,16.7494,16.7869,232300.0
2012-05-09 13:10:00,22.4,22.44,22.37,22.37,194200.0,16.7869,16.8169,16.7644,16.7644,194200.0
2012-05-09 13:20:00,22.37,22.69,22.37,22.68,794000.0,16.7644,17.0042,16.7644,16.9967,794000.0
2012-05-09 13:30:00,22.69,22.78,22.68,22.75,302800.0,17.0042,17.0717,16.9967,17.0492,302800.0
2012-05-09 13:40:00,22.76,22.8,22.69,22.73,302500.0,17.0567,17.0866,17.0042,17.0342,302500.0
2012-05-09 13:50:00,22.73,22.78,22.7,22.71,172800.0,17.0342,17.0717,17.0117,17.0192,172800.0
2012-05-09 14:00:00,22.7,22.76,22.68,22.7,274600.0,17.0117,17.0567,16.9967,17.0117,274600.0
2012-05-09 14:10:00,22.7,22.72,22.55,22.55,131000.0,17.0117,17.0267,16.8993,16.8993,131000.0
2012-05-09 14:20:00,22.55,22.71,22.55,22.67,133600.0,16.8993,17.0192,16.8993,16.9892,133600.0
2012-05-09 14:30:00,22.66,22.68,22.63,22.65,76300.0,16.9817,16.9967,16.9592,16.9742,76300.0
2012-05-09 14:40:00,22.65,22.69,22.65,22.65,83500.0,16.9742,17.0042,16.9742,16.9742,83500.0
2012-05-09 14:50:00,22.65,22.69,22.55,22.55,289700.0,16.9742,17.0042,16.8993,16.8993,289700.0
2012-05-09 15:00:00,22.55,22.58,22.49,22.5,234900.0,16.8993,16.9218,16.8543,16.8618,234900.0
2012-05-09 15:10:00,22.49,22.54,22.45,22.51,192000.0,16.8543,16.8918,16.8244,16.8693,192000.0
2012-05-09 15:20:00,22.52,22.55,22.44,22.45,150700.0,16.8768,16.8993,16.8169,16.8244,150700.0
2012-05-09 15:30:00,22.45,22.53,22.44,22.48,271600.0,16.8244,16.8843,16.8169,16.8468,271600.0
2012-05-09 15:40:00,22.48,22.57,22.46,22.56,419800.0,16.8468,16.9143,16.8318,16.9068,419800.0
2012-05-09 15:50:00,22.57,22.57,22.42,22.44,516200.0,16.9143,16.9143,16.8019,16.8169,516200.0
2012-05-10 09:30:00,22.69,22.89,22.69,22.87,573600.0,17.0042,17.1541,17.0042,17.1391,573600.0
2012-05-10 09:40:00,22.88,22.88,22.71,22.72,270900.0,17.1466,17.1466,17.0192,17.0267,270900.0
2012-05-10 09:50:00,22.73,22.76,22.62,22.64,222800.0,17.0342,17.0567,16.9518,16.9667,222800.0
2012-05-10 10:00:00,22.63,22.75,22.61,22.73,135100.0,16.9592,17.0492,16.9443,17.0342,135100.0
2012-05-10 10:10:00,22.72,22.81,22.71,22.8,179400.0,17.0267,17.0941,17.0192,17.0866,179400.0
2012-05-10 10:20:00,22.8,22.82,22.66,22.67,164600.0,17.0866,17.1016,16.9817,16.9892,164600.0
2012-05-10 10:30:00,22.67,22.7,22.6,22.7,204100.0,16.9892,17.0117,16.9368,17.0117,204100.0
2012-05-10 10:40:00,22.7,22.73,22.63,22.65,120800.0,17.0117,17.0342,16.9592,16.9742,120800.0
2012-05-10 10:50:00,22.65,22.67,22.57,22.59,132000.0,16.9742,16.9892,16.9143,16.9293,132000.0
2012-05-10 11:00:00,22.58,22.6,22.46,22.46,167700.0,16.9218,16.9368,16.8318,16.8318,167700.0
2012-05-10 11:10:00,22.47,22.48,22.39,22.48,197500.0,16.8393,16.8468,16.7794,16.8468,197500.0
2012-05-10 11:20:00,22.48,22.59,22.46,22.59,128600.0,16.8468,16.9293,16.8318,16.9293,128600.0
2012-05-10 11:30:00,22.58,22.63,22.54,22.59,107700.0,16.9218,16.9592,16.8918,16.9293,107700.0
2012-05-10 11:40:00,22.6,22.6,22.55,22.57,69500.0,16.9368,16.9368,16.8993,16.9143,69500.0
2012-05-10 11:50:00,22.57,22.61,22.53,22.59,87900.0,16.9143,16.9443,16.8843,16.9293,87900.0
2012-05-10 12:00:00,22.58,22.58,22.5,22.56,75500.0,16.9218,16.9218,16.8618,16.9068,75500.0
2012-05-10 12:10:00,22.56,22.6,22.54,22.58,67400.0,16.9068,16.9368,16.8918,16.9218,67400.0
2012-05-10 12:20:00,22.57,22.62,22.53,22.62,147900.0,16.9143,16.9518,16.8843,16.9518,147900.0
2012-05-10 12:30:00,22.62,22.62,22.55,22.55,213300.0,16.9518,16.9518,16.8993,16.8993,213300.0
2012-05-10 12:40:00,22.56,22.6,22.56,22.58,207700.0,16.9068,16.9368,16.9068,16.9218,207700.0
2012-05-10 12:50:00,22.58,22.61,22.56,22.6,134600.0,16.9218,16.9443,16.9068,16.9368,134600.0
2012-05-10 13:00:00,22.6,22.63,22.55,22.61,109100.0,16.9368,16.9592,16.8993,16.9443,109100.0
2012-05-10 13:10:00,22.62,22.62,22.55,22.55,118100.0,16.9518,16.9518,16.8993,16.8993,118100.0
2012-05-10 13:20:00,22.56,22.57,22.51,22.52,115100.0,16.9068,16.9143,16.8693,16.8768,115100.0
2012-05-10 13:30:00,22.52,22.56,22.52,22.52,109200.0,16.8768,16.9068,16.8768,16.8768,109200.0
2012-05-10 13:40:00,22.53,22.54,22.48,22.49,78500.0,16.8843,16.8918,16.8468,16.8543,78500.0
2012-05-10 13:50:00,22.49,22.5,22.44,22.45,84000.0,16.8543,16.8618,16.8169,16.8244,84000.0
2012-05-10 14:00:00,22.45,22.5,22.45,22.46,122000.0,16.8244,16.8618,16.8244,16.8318,122000.0
2012-05-10 14:10:00,22.46,22.5,22.45,22.48,81200.0,16.8318,16.8618,16.8244,16.8468,81200.0
2012-05-10 14:20:00,22.5,22.53,22.48,22.52,64600.0,16.8618,16.8843,16.8468,16.8768,64600.0
2012-05-10 14:30:00,22.52,22.52,22.41,22.45,100300.0,16.8768,16.8768,16.7944,16.8244,100300.0
2012-05-10 14:40:00,22.45,22.45,22.4,22.41,104600.0,16.8244,16.8244,16.7869,16.7944,104600.0
2012-05-10 14:50:00,22.41,22.43,22.38,22.43,83600.0,16.7944,16.8094,16.7719,16.8094,83600.0
2012-05-10 15:00:00,22.43,22.46,22.41,22.45,189700.0,16.8094,16.8318,16.7944,16.8244,189700.0
2012-05-10 15:10:00,22.44,22.48,22.44,22.46,104200.0,16.8169,16.8468,16.8169,16.8318,104200.0
2012-05-10 15:20:00,22.45,22.49,22.42,22.48,135400.0,16.8244,16.8543,16.8019,16.8468,135400.0
2012-05-10 15:30:00,22.48,22.48,22.42,22.45,154200.0,16.8468,16.8468,16.8019,16.8244,154200.0
2012-05-10 15:40:00,22.45,22.47,22.39,22.4,269400.0,16.8244,16.8393,16.7794,16.7869,269400.0
2012-05-10 15:50:00,22.4,22.41,22.34,22.39,718600.0,16.7869,16.7944,16.7419,16.7794,718600.0
2012-05-11 09:30:00,22.0,22.32,22.0,22.28,266800.0,16.4871,16.7269,16.4871,16.697,266800.0
2012-05-11 09:40:00,22.28,22.35,22.21,22.31,253900.0,16.697,16.7494,16.6445,16.7194,253900.0
2012-05-11 09:50:00,22.31,22.32,22.2,22.22,196800.0,16.7194,16.7269,16.637,16.652,196800.0
2012-05-11 10:00:00,22.23,22.33,22.23,22.24,163400.0,16.6595,16.7344,16.6595,16.667,163400.0
2012-05-11 10:10:00,22.25,22.42,22.23,22.39,253000.0,16.6745,16.8019,16.6595,16.7794,253000.0
2012-05-11 10:20:00,22.4,22.48,22.36,22.43,258500.0,16.7869,16.8468,16.7569,16.8094,258500.0
2012-05-11 10:30:00,22.44,22.54,22.43,22.5,144400.0,16.8169,16.8918,16.8094,16.8618,144400.0
2012-05-11 10:40:00,22.5,22.51,22.4,22.43,144300.0,16.8618,16.8693,16.7869,16.8094,144300.0
2012-05-11 10:50:00,22.42,22.43,22.39,22.42,308300.0,16.8019,16.8094,16.7794,16.8019,308300.0
2012-05-11 11:00:00,22.42,22.45,22.35,22.4,529600.0,16.8019,16.8244,16.7494,16.7869,529600.0
2012-05-11 11:10:00,22.41,22.46,22.36,22.38,187100.0,16.7944,16.8318,16.7569,16.7719,187100.0
2012-05-11 11:20:00,22.37,22.38,22.32,22.32,242900.0,16.7644,16.7719,16.7269,16.7269,242900.0
2012-05-11 11:30:00,22.33,22.35,22.26,22.28,150900.0,16.7344,16.7494,16.682,16.697,150900.0
2012-05-11 11:40:00,22.27,22.28,22.17,22.21,183500.0,16.6895,16.697,16.6145,16.6445,183500.0
2012-05-11 11:50:00,22.21,22.28,22.17,22.28,203600.0,16.6445,16.697,16.6145,16.697,203600.0
2012-05-11 12:00:00,22.28,22.33,22.23,22.3,330500.0,16.697,16.7344,16.6595,16.7119,330500.0
2012-05-11 12:10:00,22.31,22.31,22.28,22.31,55600.0,16.7194,16.7194,16.697,16.7194,55600.0
2012-05-11 12:20:00,22.3,22.37,22.3,22.35,134800.0,16.7119,16.7644,16.7119,16.7494,134800.0
2012-05-11 12:30:00,22.34,22.35,22.3,22.31,210700.0,16.7419,16.7494,16.7119,16.7194,210700.0
2012-05-11 12:40:00,22.3,22.35,22.3,22.33,84900.0,16.7119,16.7494,16.7119,16.7344,84900.0
2012-05-11 12:50:00,22.34,22.34,22.25,22.29,79200.0,16.7419,16.7419,16.6745,16.7044,79200.0
2012-05-11 13:00:00,22.3,22.32,22.28,22.3,105000.0,16.7119,16.7269,16.697,16.7119,105000.0
2012-05-11 13:10:00,22.3,22.31,22.28,22.3,176700.0,16.7119,16.7194,16.697,16.7119,176700.0
2012-05-11 13:20:00,22.29,22.3,22.22,22.23,173600.0,16.7044,16.7119,16.652,16.6595,173600.0
2012-05-11 13:30:00,22.23,22.25,22.17,22.19,137800.0,16.6595,16.6745,16.6145,16.6295,137800.0
2012-05-11 13:40:00,22.19,22.21,22.14,22.15,85300.0,16.6295,16.6445,16.592,16.5995,85300.0
2012-05-11 13:50:00,22.14,22.16,22.12,22.14,93600.0,16.592,16.607,16.577,16.592,93600.0
2012-05-11 14:00:00,22.14,22.15,22.11,22.12,81300.0,16.592,16.5995,16.5696,16.577,81300.0
2012-05-11 14:10:00,22.12,22.14,22.11,22.13,88400.0,16.577,16.592,16.5696,16.5845,88400.0
2012-05-11 14:20:00,22.13,22.14,22.12,22.12,60200.0,16.5845,16.592,16.577,16.577,60200.0
2012-05-11 14:30:00,22.13,22.13,22.06,22.09,163600.0,16.5845,16.5845,16.5321,16.5546,163600.0
2012-05-11 14:40:00,22.09,22.14,22.08,22.11,89600.0,16.5546,16.592,16.5471,16.5696,89600.0
2012-05-11 14:50:00,22.1,22.11,22.06,22.09,87400.0,16.5621,16.5696,16.5321,16.5546,87400.0
2012-05-11 15:00:00,22.09,22.12,22.07,22.08,103800.0,16.5546,16.577,16.5396,16.5471,103800.0
2012-05-11 15:10:00,22.08,22.1,22.06,22.08,95300.0,16.5471,16.5621,16.5321,16.5471,95300.0
2012-05-11 15:20:00,22.08,22.1,22.05,22.05,127500.0,16.5471,16.5621,16.5246,16.5246,127500.0
2012-05-11 15:30:00,22.05,22.06,21.98,22.0,232700.0,16.5246,16.5321,16.4721,16.4871,232700.0
2012-05-11 15:40:00,22.0,22.0,21.98,22.0,265100.0,16.4871,16.4871,16.4721,16.4871,265100.0
2012-05-11 15:50:00,22.0,22.01,21.98,22.0,688100.0,16.4871,16.4946,16.4721,16.4871,688100.0
2012-05-14 09:30:00,21.73,21.83,21.73,21.77,394900.0,16.2848,16.3597,16.2848,16.3148,394900.0
2012-05-14 09:40:00,21.76,21.82,21.75,21.77,301200.0,16.3073,16.3522,16.2998,16.3148,301200.0
2012-05-14 09:50:00,21.78,21.79,21.75,21.77,194300.0,16.3222,16.3297,16.2998,16.3148,194300.0
2012-05-14 10:00:00,21.77,21.8,21.76,21.78,221800.0,16.3148,16.3372,16.3073,16.3222,221800.0
2012-05-14 10:10:00,21.79,21.79,21.77,21.77,254100.0,16.3297,16.3297,16.3148,16.3148,254100.0
2012-05-14 10:20:00,21.78,21.8,21.77,21.77,212100.0,16.3222,16.3372,16.3148,16.3148,212100.0
2012-05-14 10:30:00,21.77,21.87,21.77,21.85,248700.0,16.3148,16.3897,16.3148,16.3747,248700.0
2012-05-14 10:40:00,21.85,21.85,21.79,21.83,182500.0,16.3747,16.3747,16.3297,16.3597,182500.0
2012-05-14 10:50:00,21.82,21.85,21.8,21.8,92900.0,16.3522,16.3747,16.3372,16.3372,92900.0
2012-05-14 11:00:00,21.8,21.81,21.66,21.67,1709900.0,16.3372,16.3447,16.2323,16.2398,1709900.0
2012-05-14 11:10:00,21.67,21.72,21.6,21.71,304600.0,16.2398,16.2773,16.1874,16.2698,304600.0
2012-05-14 11:20:00,21.72,21.86,21.71,21.85,291000.0,16.2773,16.3822,16.2698,16.3747,291000.0
2012-05-14 11:30:00,21.85,21.96,21.84,21.94,228500.0,16.3747,16.4571,16.3672,16.4422,228500.0
2012-05-14 11:40:00,21.94,21.95,21.89,21.9,118400.0,16.4422,16.4496,16.4047,16.4122,118400.0
2012-05-14 11:50:00,21.89,21.96,21.87,21.92,180300.0,16.4047,16.4571,16.3897,16.4272,180300.0
2012-05-14 12:00:00,21.92,21.93,21.89,21.9,140500.0,16.4272,16.4347,16.4047,16.4122,140500.0
2012-05-14 12:10:00,21.9,21.91,21.9,21.9,74300.0,16.4122,16.4197,16.4122,16.4122,74300.0
2012-05-14 12:20:00,21.9,21.91,21.9,21.9,35200.0,16.4122,16.4197,16.4122,16.4122,35200.0
2012-05-14 12:30:00,21.9,21.91,21.88,21.89,151300.0,16.4122,16.4197,16.3972,16.4047,151300.0
2012-05-14 12:40:00,21.89,21.91,21.89,21.9,84000.0,16.4047,16.4197,16.4047,16.4122,84000.0
2012-05-14 12:50:00,21.91,21.95,21.89,21.94,170800.0,16.4197,16.4496,16.4047,16.4422,170800.0
2012-05-14 13:00:00,21.93,21.94,21.88,21.89,164800.0,16.4347,16.4422,16.3972,16.4047,164800.0
2012-05-14 13:10:00,21.89,21.9,21.86,21.89,98400.0,16.4047,16.4122,16.3822,16.4047,98400.0
2012-05-14 13:20:00,21.89,21.9,21.82,21.82,95500.0,16.4047,16.4122,16.3522,16.3522,95500.0
2012-05-14 13:30:00,21.82,21.89,21.81,21.86,107100.0,16.3522,16.4047,16.3447,16.3822,107100.0
2012-05-14 13:40:00,21.86,21.86,21.81,21.82,151300.0,16.3822,16.3822,16.3447,16.3522,151300.0
2012-05-14 13:50:00,21.83,21.87,21.82,21.82,127700.0,16.3597,16.3897,16.3522,16.3522,127700.0
2012-05-14 14:00:00,21.83,21.84,21.8,21.84,106800.0,16.3597,16.3672,16.3372,16.3672,106800.0
2012-05-14 14:10:00,21.84,21.84,21.78,21.79,105200.0,16.3672,16.3672,16.3222,16.3297,105200.0
2012-05-14 14:20:00,21.79,21.85,21.79,21.82,68800.0,16.3297,16.3747,16.3297,16.3522,68800.0
2012-05-14 14:30:00,21.82,21.84,21.76,21.8,109800.0,16.3522,16.3672,16.3073,16.3372,109800.0
2012-05-14 14:40:00,21.8,21.82,21.76,21.77,123400.0,16.3372,16.3522,16.3073,16.3148,123400.0
2012-05-14 14:50:00,21.78,21.81,21.66,21.71,274700.0,16.3222,16.3447,16.2323,16.2698,274700.0
2012-05-14 15:00:00,21.71,21.73,21.67,21.7,87000.0,16.2698,16.2848,16.2398,16.2623,87000.0
2012-05-14 15:10:00,21.7,21.72,21.68,21.69,180700.0,16.2623,16.2773,16.2473,16.2548,180700.0
2012-05-14 15:20:00,21.69,21.71,21.67,21.67,176800.0,16.2548,16.2698,16.2398,16.2398,176800.0
2012-05-14 15:30:00,21.68,21.72,21.63,21.64,346100.0,16.2473,16.2773,16.2098,16.2173,346100.0
2012-05-14 15:40:00,21.65,21.65,21.6,21.62,492300.0,16.2248,16.2248,16.1874,16.2023,492300.0
2012-05-14 15:50:00,21.62,21.65,21.61,21.63,846800.0,16.2023,16.2248,16.1948,16.2098,846800.0
2012-05-15 09:30:00,21.57,21.67,21.52,21.61,248200.0,16.1649,16.2398,16.1274,16.1948,248200.0
2012-05-15 09:40:00,21.6,21.67,21.56,21.64,232200.0,16.1874,16.2398,16.1574,16.2173,232200.0
2012-05-15 09:50:00,21.64,21.83,21.64,21.74,182500.0,16.2173,16.3597,16.2173,16.2923,182500.0
2012-05-15 10:00:00,21.75,21.77,21.66,21.69,112900.0,16.2998,16.3148,16.2323,16.2548,112900.0
2012-05-15 10:10:00,21.69,21.69,21.61,21.64,225100.0,16.2548,16.2548,16.1948,16.2173,225100.0
2012-05-15 10:20:00,21.64,21.69,21.56,21.6,309000.0,16.2173,16.2548,16.1574,16.1874,309000.0
2012-05-15 10:30:00,21.6,21.6,21.55,21.56,126000.0,16.1874,16.1874,16.1499,16.1574,126000.0
2012-05-15 10:40:00,21.57,21.61,21.56,21.57,104200.0,16.1649,16.1948,16.1574,16.1649,104200.0
2012-05-15 10:50:00,21.57,21.58,21.55,21.56,57600.0,16.1649,16.1724,16.1499,16.1574,57600.0
2012-05-15 11:00:00,21.56,21.57,21.51,21.55,143700.0,16.1574,16.1649,16.1199,16.1499,143700.0
2012-05-15 11:10:00,21.55,21.57,21.51,21.53,107800.0,16.1499,16.1649,16.1199,16.1349,107800.0
2012-05-15 11:20:00,21.54,21.55,21.51,21.53,100400.0,16.1424,16.1499,16.1199,16.1349,100400.0
2012-05-15 11:30:00,21.53,21.61,21.52,21.6,103700.0,16.1349,16.1948,16.1274,16.1874,103700.0
2012-05-15 11:40:00,21.61,21.62,21.56,21.61,124700.0,16.1948,16.2023,16.1574,16.1948,124700.0
2012-05-15 11:50:00,21.61,21.63,21.58,21.6,54600.0,16.1948,16.2098,16.1724,16.1874,54600.0
2012-05-15 12:00:00,21.61,21.7,21.59,21.7,95300.0,16.1948,16.2623,16.1799,16.2623,95300.0
2012-05-15 12:10:00,21.7,21.72,21.68,21.7,104200.0,16.2623,16.2773,16.2473,16.2623,104200.0
2012-05-15 12:20:00,21.71,21.73,21.66,21.73,91100.0,16.2698,16.2848,16.2323,16.2848,91100.0
2012-05-15 12:30:00,21.73,21.75,21.67,21.73,113000.0,16.2848,16.2998,16.2398,16.2848,113000.0
2012-05-15 12:40:00,21.74,21.74,21.69,21.7,50500.0,16.2923,16.2923,16.2548,16.2623,50500.0
2012-05-15 12:50:00,21.7,21.7,21.64,21.65,69000.0,16.2623,16.2623,16.2173,16.2248,69000.0
2012-05-15 13:00:00,21.65,21.71,21.64,21.71,88700.0,16.2248,16.2698,16.2173,16.2698,88700.0
2012-05-15 13:10:00,21.71,21.73,21.7,21.72,56000.0,16.2698,16.2848,16.2623,16.2773,56000.0
2012-05-15 13:20:00,21.72,21.75,21.72,21.73,88600.0,16.2773,16.2998,16.2773,16.2848,88600.0
2012-05-15 13:30:00,21.73,21.73,21.7,21.72,92900.0,16.2848,16.2848,16.2623,16.2773,92900.0
2012-05-15 13:40:00,21.72,21.75,21.69,21.73,291700.0,16.2773,16.2998,16.2548,16.2848,291700.0
2012-05-15 13:50:00,21.73,21.74,21.67,21.68,195900.0,16.2848,16.2923,16.2398,16.2473,195900.0
2012-05-15 14:00:00,21.67,21.71,21.67,21.71,173900.0,16.2398,16.2698,16.2398,16.2698,173900.0
2012-05-15 14:10:00,21.71,21.74,21.7,21.74,142400.0,16.2698,16.2923,16.2623,16.2923,142400.0
2012-05-15 14:20:00,21.74,21.76,21.68,21.71,219300.0,16.2923,16.3073,16.2473,16.2698,219300.0
2012-05-15 14:30:00,21.72,21.73,21.65,21.67,65200.0,16.2773,16.2848,16.2248,16.2398,65200.0
2012-05-15 14:40:00,21.67,21.67,21.62,21.66,106900.0,16.2398,16.2398,16.2023,16.2323,106900.0
2012-05-15 14:50:00,21.65,21.65,21.6,21.61,67800.0,16.2248,16.2248,16.1874,16.1948,67800.0
2012-05-15 15:00:00,21.6,21.6,21.55,21.56,82000.0,16.1874,16.1874,16.1499,16.1574,82000.0
2012-05-15 15:10:00,21.55,21.56,21.44,21.5,479000.0,16.1499,16.1574,16.0674,16.1124,479000.0
2012-05-15 15:20:00,21.5,21.51,21.4,21.43,188300.0,16.1124,16.1199,16.0375,16.06,188300.0
2012-05-15 15:30:00,21.43,21.45,21.41,21.42,183800.0,16.06,16.0749,16.045,16.0525,183800.0
2012-05-15 15:40:00,21.42,21.45,21.36,21.39,467700.0,16.0525,16.0749,16.0075,16.03,467700.0
2012-05-15 15:50:00,21.4,21.43,21.34,21.42,551700.0,16.0375,16.06,15.9925,16.0525,551700.0
2012-05-16 09:30:00,22.11,22.21,21.93,22.2,1046100.0,16.5696,16.6445,16.4347,16.637,1046100.0
2012-05-16 09:40:00,22.2,22.35,22.14,22.27,775600.0,16.637,16.7494,16.592,16.6895,775600.0
2012-05-16 09:50:00,22.27,22.48,22.26,22.46,720300.0,16.6895,16.8468,16.682,16.8318,720300.0
2012-05-16 10:00:00,22.46,22.62,22.36,22.39,794000.0,16.8318,16.9518,16.7569,16.7794,794000.0
2012-05-16 10:10:00,22.38,22.39,22.3,22.36,315300.0,16.7719,16.7794,16.7119,16.7569,315300.0
2012-05-16 10:20:00,22.36,22.45,22.34,22.34,370900.0,16.7569,16.8244,16.7419,16.7419,370900.0
2012-05-16 10:30:00,22.33,22.4,22.3,22.31,249000.0,16.7344,16.7869,16.7119,16.7194,249000.0
2012-05-16 10:40:00,22.31,22.36,22.3,22.33,159100.0,16.7194,16.7569,16.7119,16.7344,159100.0
2012-05-16 10:50:00,22.32,22.33,22.23,22.25,521300.0,16.7269,16.7344,16.6595,16.6745,521300.0
2012-05-16 11:00:00,22.25,22.39,22.22,22.28,399500.0,16.6745,16.7794,16.652,16.697,399500.0
2012-05-16 11:10:00,22.29,22.34,22.24,22.25,237000.0,16.7044,16.7419,16.667,16.6745,237000.0
2012-05-16 11:20:00,22.25,22.28,22.23,22.26,404100.0,16.6745,16.697,16.6595,16.682,404100.0
2012-05-16 11:30:00,22.26,22.34,22.25,22.27,192700.0,16.682,16.7419,16.6745,16.6895,192700.0
2012-05-16 11:40:00,22.27,22.28,22.21,22.26,173400.0,16.6895,16.697,16.6445,16.682,173400.0
2012-05-16 11:50:00,22.26,22.29,22.24,22.26,136800.0,16.682,16.7044,16.667,16.682,136800.0
2012-05-16 12:00:00,22.27,22.27,22.16,22.19,216100.0,16.6895,16.6895,16.607,16.6295,216100.0
2012-05-16 12:10:00,22.2,22.21,22.05,22.12,351000.0,16.637,16.6445,16.5246,16.577,351000.0
2012-05-16 12:20:00,22.12,22.21,22.12,22.2,266900.0,16.577,16.6445,16.577,16.637,266900.0
2012-05-16 12:30:00,22.2,22.26,22.18,22.25,159400.0,16.637,16.682,16.622,16.6745,159400.0
2012-05-16 12:40:00,22.25,22.26,22.2,22.21,156100.0,16.6745,16.682,16.637,16.6445,156100.0
2012-05-16 12:50:00,22.2,22.25,22.15,22.22,187300.0,16.637,16.6745,16.5995,16.652,187300.0
2012-05-16 13:00:00,22.22,22.28,22.21,22.25,232300.0,16.652,16.697,16.6445,16.6745,232300.0
2012-05-16 13:10:00,22.24,22.26,22.24,22.24,125900.0,16.667,16.682,16.667,16.667,125900.0
2012-05-16 13:20:00,22.25,22.26,22.19,22.21,193100.0,16.6745,16.682,16.6295,16.6445,193100.0
2012-05-16 13:30:00,22.21,22.23,22.13,22.14,191400.0,16.6445,16.6595,16.5845,16.592,191400.0
2012-05-16 13:40:00,22.14,22.18,22.04,22.16,224500.0,16.592,16.622,16.5171,16.607,224500.0
2012-05-16 13:50:00,22.16,22.19,22.11,22.18,206700.0,16.607,16.6295,16.5696,16.622,206700.0
2012-05-16 14:00:00,22.18,22.25,22.09,22.15,296600.0,16.622,16.6745,16.5546,16.5995,296600.0
2012-05-16 14:10:00,22.15,22.17,22.01,22.1,170200.0,16.5995,16.6145,16.4946,16.5621,170200.0
2012-05-16 14:20:00,22.11,22.14,22.07,22.09,220500.0,16.5696,16.592,16.5396,16.5546,220500.0
2012-05-16 14:30:00,22.08,22.15,22.04,22.09,155500.0,16.5471,16.5995,16.5171,16.5546,155500.0
2012-05-16 14:40:00,22.09,22.14,22.07,22.13,117100.0,16.5546,16.592,16.5396,16.5845,117100.0
2012-05-16 14:50:00,22.13,22.19,22.13,22.15,167700.0,16.5845,16.6295,16.5845,16.5995,167700.0
2012-05-16 15:00:00,22.14,22.16,22.07,22.08,137100.0,16.592,16.607,16.5396,16.5471,137100.0
2012-05-16 15:10:00,22.08,22.1,22.02,22.05,191800.0,16.5471,16.5621,16.5021,16.5246,191800.0
2012-05-16 15:20:00,22.06,22.06,21.97,21.97,188800.0,16.5321,16.5321,16.4646,16.4646,188800.0
2012-05-16 15:30:00,21.97,22.01,21.93,21.96,267400.0,16.4646,16.4946,16.4347,16.4571,267400.0
2012-05-16 15:40:00,21.96,21.97,21.9,21.92,394100.0,16.4571,16.4646,16.4122,16.4272,394100.0
2012-05-16 15:50:00,21.91,21.96,21.85,21.92,1047400.0,16.4197,16.4571,16.3747,16.4272,1047400.0
2012-05-17 09:30:00,21.94,22.11,21.94,21.98,377800.0,16.4422,16.5696,16.4422,16.4721,377800.0
2012-05-17 09:40:00,21.97,21.98,21.86,21.87,594000.0,16.4646,16.4721,16.3822,16.3897,594000.0
2012-05-17 09:50:00,21.86,21.87,21.75,21.81,221300.0,16.3822,16.3897,16.2998,16.3447,221300.0
2012-05-17 10:00:00,21.8,21.87,21.64,21.87,460700.0,16.3372,16.3897,16.2173,16.3897,460700.0
2012-05-17 10:10:00,21.87,22.1,21.82,22.02,305000.0,16.3897,16.5621,16.3522,16.5021,305000.0
2012-05-17 10:20:00,22.01,22.12,21.94,22.11,562000.0,16.4946,16.577,16.4422,16.5696,562000.0
2012-05-17 10:30:00,22.11,22.19,22.0,22.18,340900.0,16.5696,16.6295,16.4871,16.622,340900.0
2012-05-17 10:40:00,22.18,22.27,22.12,22.13,443400.0,16.622,16.6895,16.577,16.5845,443400.0
2012-05-17 10:50:00,22.13,22.14,22.02,22.06,389100.0,16.5845,16.592,16.5021,16.5321,389100.0
2012-05-17 11:00:00,22.05,22.14,22.05,22.1,434100.0,16.5246,16.592,16.5246,16.5621,434100.0
2012-05-17 11:10:00,22.11,22.14,22.07,22.14,322600.0,16.5696,16.592,16.5396,16.592,322600.0
2012-05-17 11:20:00,22.15,22.16,22.08,22.1,200200.0,16.5995,16.607,16.5471,16.5621,200200.0
2012-05-17 11:30:00,22.09,22.11,22.07,22.07,321400.0,16.5546,16.5696,16.5396,16.5396,321400.0
2012-05-17 11:40:00,22.07,22.08,22.03,22.03,171200.0,16.5396,16.5471,16.5096,16.5096,171200.0
2012-05-17 11:50:00,22.03,22.04,21.91,21.94,287900.0,16.5096,16.5171,16.4197,16.4422,287900.0
2012-05-17 12:00:00,21.94,21.95,21.86,21.9,224900.0,16.4422,16.4496,16.3822,16.4122,224900.0
2012-05-17 12:10:00,21.89,21.91,21.85,21.9,135500.0,16.4047,16.4197,16.3747,16.4122,135500.0
2012-05-17 12:20:00,21.9,21.9,21.85,21.87,256000.0,16.4122,16.4122,16.3747,16.3897,256000.0
2012-05-17 12:30:00,21.87,21.89,21.85,21.87,217800.0,16.3897,16.4047,16.3747,16.3897,217800.0
2012-05-17 12:40:00,21.87,21.91,21.86,21.87,279200.0,16.3897,16.4197,16.3822,16.3897,279200.0
2012-05-17 12:50:00,21.87,21.89,21.86,21.87,117800.0,16.3897,16.4047,16.3822,16.3897,117800.0
2012-05-17 13:00:00,21.88,21.99,21.88,21.97,119600.0,16.3972,16.4796,16.3972,16.4646,119600.0
2012-05-17 13:10:00,21.97,22.03,21.95,21.98,233200.0,16.4646,16.5096,16.4496,16.4721,233200.0
2012-05-17 13:20:00,21.98,21.98,21.94,21.94,60100.0,16.4721,16.4721,16.4422,16.4422,60100.0
2012-05-17 13:30:00,21.94,21.95,21.87,21.93,102500.0,16.4422,16.4496,16.3897,16.4347,102500.0
2012-05-17 13:40:00,21.93,21.94,21.89,21.89,64600.0,16.4347,16.4422,16.4047,16.4047,64600.0
2012-05-17 13:50:00,21.9,21.96,21.89,21.94,127000.0,16.4122,16.4571,16.4047,16.4422,127000.0
2012-05-17 14:00:00,21.93,21.97,21.89,21.97,104600.0,16.4347,16.4646,16.4047,16.4646,104600.0
2012-05-17 14:10:00,21.96,21.98,21.85,21.86,119500.0,16.4571,16.4721,16.3747,16.3822,119500.0
2012-05-17 14:20:00,21.87,21.91,21.81,21.83,197700.0,16.3897,16.4197,16.3447,16.3597,197700.0
2012-05-17 14:30:00,21.82,21.84,21.75,21.78,123300.0,16.3522,16.3672,16.2998,16.3222,123300.0
2012-05-17 14:40:00,21.77,21.77,21.71,21.75,184300.0,16.3148,16.3148,16.2698,16.2998,184300.0
2012-05-17 14:50:00,21.76,21.81,21.73,21.81,140000.0,16.3073,16.3447,16.2848,16.3447,140000.0
2012-05-17 15:00:00,21.8,21.83,21.78,21.81,369700.0,16.3372,16.3597,16.3222,16.3447,369700.0
2012-05-17 15:10:00,21.8,21.83,21.79,21.81,303200.0,16.3372,16.3597,16.3297,16.3447,303200.0
2012-05-17 15:20:00,21.81,21.81,21.73,21.73,267900.0,16.3447,16.3447,16.2848,16.2848,267900.0
2012-05-17 15:30:00,21.73,21.74,21.63,21.63,429600.0,16.2848,16.2923,16.2098,16.2098,429600.0
2012-05-17 15:40:00,21.64,21.64,21.55,21.63,573200.0,16.2173,16.2173,16.1499,16.2098,573200.0
2012-05-17 15:50:00,21.63,21.68,21.61,21.61,730800.0,16.2098,16.2473,16.1948,16.1948,730800.0
2012-05-18 09:30:00,21.54,21.66,21.41,21.53,485300.0,16.1424,16.2323,16.045,16.1349,485300.0
2012-05-18 09:40:00,21.54,21.62,21.5,21.56,177800.0,16.1424,16.2023,16.1124,16.1574,177800.0
2012-05-18 09:50:00,21.55,21.68,21.54,21.61,189800.0,16.1499,16.2473,16.1424,16.1948,189800.0
2012-05-18 10:00:00,21.6,21.62,21.56,21.58,211400.0,16.1874,16.2023,16.1574,16.1724,211400.0
2012-05-18 10:10:00,21.58,21.61,21.55,21.56,250100.0,16.1724,16.1948,16.1499,16.1574,250100.0
2012-05-18 10:20:00,21.55,21.56,21.46,21.48,196300.0,16.1499,16.1574,16.0824,16.0974,196300.0
2012-05-18 10:30:00,21.47,21.56,21.46,21.54,178400.0,16.0899,16.1574,16.0824,16.1424,178400.0
2012-05-18 10:40:00,21.53,21.58,21.51,21.58,158500.0,16.1349,16.1724,16.1199,16.1724,158500.0
2012-05-18 10:50:00,21.58,21.65,21.57,21.58,214000.0,16.1724,16.2248,16.1649,16.1724,214000.0
2012-05-18 11:00:00,21.59,21.62,21.49,21.53,181900.0,16.1799,16.2023,16.1049,16.1349,181900.0
2012-05-18 11:10:00,21.52,21.55,21.45,21.48,121000.0,16.1274,16.1499,16.0749,16.0974,121000.0
2012-05-18 11:20:00,21.49,21.49,21.42,21.42,189100.0,16.1049,16.1049,16.0525,16.0525,189100.0
2012-05-18 11:30:00,21.42,21.47,21.3,21.38,168800.0,16.0525,16.0899,15.9625,16.0225,168800.0
2012-05-18 11:40:00,21.39,21.46,21.38,21.39,125700.0,16.03,16.0824,16.0225,16.03,125700.0
2012-05-18 11:50:00,21.39,21.4,21.32,21.39,77100.0,16.03,16.0375,15.9775,16.03,77100.0
2012-05-18 12:00:00,21.4,21.47,21.37,21.41,168500.0,16.0375,16.0899,16.015,16.045,168500.0
2012-05-18 12:10:00,21.42,21.45,21.35,21.39,174800.0,16.0525,16.0749,16.0,16.03,174800.0
2012-05-18 12:20:00,21.4,21.51,21.37,21.51,76800.0,16.0375,16.1199,16.015,16.1199,76800.0
2012-05-18 12:30:00,21.5,21.61,21.5,21.61,102300.0,16.1124,16.1948,16.1124,16.1948,102300.0
2012-05-18 12:40:00,21.61,21.68,21.61,21.66,119700.0,16.1948,16.2473,16.1948,16.2323,119700.0
2012-05-18 12:50:00,21.66,21.69,21.6,21.66,132300.0,16.2323,16.2548,16.1874,16.2323,132300.0
2012-05-18 13:00:00,21.65,21.66,21.59,21.64,168300.0,16.2248,16.2323,16.1799,16.2173,168300.0
2012-05-18 13:10:00,21.63,21.64,21.54,21.54,119400.0,16.2098,16.2173,16.1424,16.1424,119400.0
2012-05-18 13:20:00,21.54,21.55,21.47,21.49,76100.0,16.1424,16.1499,16.0899,16.1049,76100.0
2012-05-18 13:30:00,21.49,21.49,21.39,21.39,43000.0,16.1049,16.1049,16.03,16.03,43000.0
2012-05-18 13:40:00,21.4,21.45,21.35,21.39,209800.0,16.0375,16.0749,16.0,16.03,209800.0
2012-05-18 13:50:00,21.39,21.4,21.34,21.36,109700.0,16.03,16.0375,15.9925,16.0075,109700.0
2012-05-18 14:00:00,21.37,21.38,21.3,21.32,145400.0,16.015,16.0225,15.9625,15.9775,145400.0
2012-05-18 14:10:00,21.32,21.39,21.31,21.31,59900.0,15.9775,16.03,15.97,15.97,59900.0
2012-05-18 14:20:00,21.31,21.36,21.3,21.36,85000.0,15.97,16.0075,15.9625,16.0075,85000.0
2012-05-18 14:30:00,21.34,21.35,21.25,21.26,84000.0,15.9925,16.0,15.9251,15.9326,84000.0
2012-05-18 14:40:00,21.26,21.27,21.18,21.19,299100.0,15.9326,15.94,15.8726,15.8801,299100.0
2012-05-18 14:50:00,21.18,21.2,21.16,21.17,226700.0,15.8726,15.8876,15.8576,15.8651,226700.0
2012-05-18 15:00:00,21.17,21.24,21.13,21.23,306800.0,15.8651,15.9176,15.8351,15.9101,306800.0
2012-05-18 15:10:00,21.23,21.32,21.22,21.26,142000.0,15.9101,15.9775,15.9026,15.9326,142000.0
2012-05-18 15:20:00,21.27,21.27,21.16,21.18,138500.0,15.94,15.94,15.8576,15.8726,138500.0
2012-05-18 15:30:00,21.19,21.21,21.13,21.15,221800.0,15.8801,15.8951,15.8351,15.8501,221800.0
2012-05-18 15:40:00,21.15,21.16,21.09,21.09,308400.0,15.8501,15.8576,15.8051,15.8051,308400.0
2012-05-18 15:50:00,21.1,21.18,21.09,21.17,492200.0,15.8126,15.8726,15.8051,15.8651,492200.0
2012-05-21 09:30:00,21.34,21.65,21.26,21.38,550500.0,15.9925,16.2248,15.9326,16.0225,550500.0
2012-05-21 09:40:00,21.38,21.39,21.34,21.37,77000.0,16.0225,16.03,15.9925,16.015,77000.0
2012-05-21 09:50:00,21.37,21.39,21.3,21.34,80600.0,16.015,16.03,15.9625,15.9925,80600.0
2012-05-21 10:00:00,21.35,21.41,21.33,21.41,120400.0,16.0,16.045,15.985,16.045,120400.0
2012-05-21 10:10:00,21.41,21.46,21.36,21.44,129000.0,16.045,16.0824,16.0075,16.0674,129000.0
2012-05-21 10:20:00,21.43,21.57,21.4,21.56,112100.0,16.06,16.1649,16.0375,16.1574,112100.0
2012-05-21 10:30:00,21.56,21.59,21.53,21.53,129400.0,16.1574,16.1799,16.1349,16.1349,129400.0
2012-05-21 10:40:00,21.53,21.61,21.53,21.59,139000.0,16.1349,16.1948,16.1349,16.1799,139000.0
2012-05-21 10:50:00,21.59,21.65,21.59,21.61,81800.0,16.1799,16.2248,16.1799,16.1948,81800.0
2012-05-21 11:00:00,21.6,21.63,21.58,21.6,176800.0,16.1874,16.2098,16.1724,16.1874,176800.0
2012-05-21 11:10:00,21.6,21.63,21.58,21.58,91700.0,16.1874,16.2098,16.1724,16.1724,91700.0
2012-05-21 11:20:00,21.58,21.59,21.52,21.52,133900.0,16.1724,16.1799,16.1274,16.1274,133900.0
2012-05-21 11:30:00,21.53,21.53,21.46,21.48,98700.0,16.1349,16.1349,16.0824,16.0974,98700.0
2012-05-21 11:40:00,21.48,21.48,21.45,21.47,49000.0,16.0974,16.0974,16.0749,16.0899,49000.0
2012-05-21 11:50:00,21.47,21.47,21.42,21.44,67500.0,16.0899,16.0899,16.0525,16.0674,67500.0
2012-05-21 12:00:00,21.44,21.47,21.42,21.46,64200.0,16.0674,16.0899,16.0525,16.0824,64200.0
2012-05-21 12:10:00,21.46,21.48,21.45,21.46,143600.0,16.0824,16.0974,16.0749,16.0824,143600.0
2012-05-21 12:20:00,21.46,21.51,21.45,21.5,99400.0,16.0824,16.1199,16.0749,16.1124,99400.0
2012-05-21 12:30:00,21.5,21.55,21.5,21.55,100600.0,16.1124,16.1499,16.1124,16.1499,100600.0
2012-05-21 12:40:00,21.54,21.55,21.51,21.54,133100.0,16.1424,16.1499,16.1199,16.1424,133100.0
2012-05-21 12:50:00,21.54,21.55,21.46,21.51,78100.0,16.1424,16.1499,16.0824,16.1199,78100.0
2012-05-21 13:00:00,21.51,21.55,21.51,21.55,75300.0,16.1199,16.1499,16.1199,16.1499,75300.0
2012-05-21 13:10:00,21.55,21.55,21.51,21.54,80800.0,16.1499,16.1499,16.1199,16.1424,80800.0
2012-05-21 13:20:00,21.55,21.55,21.53,21.55,73500.0,16.1499,16.1499,16.1349,16.1499,73500.0
2012-05-21 13:30:00,21.55,21.58,21.54,21.55,114000.0,16.1499,16.1724,16.1424,16.1499,114000.0
2012-05-21 13:40:00,21.57,21.57,21.52,21.54,169500.0,16.1649,16.1649,16.1274,16.1424,169500.0
2012-05-21 13:50:00,21.54,21.57,21.52,21.56,47900.0,16.1424,16.1649,16.1274,16.1574,47900.0
2012-05-21 14:00:00,21.56,21.57,21.53,21.54,102000.0,16.1574,16.1649,16.1349,16.1424,102000.0
2012-05-21 14:10:00,21.55,21.61,21.53,21.6,94900.0,16.1499,16.1948,16.1349,16.1874,94900.0
2012-05-21 14:20:00,21.61,21.64,21.56,21.57,84300.0,16.1948,16.2173,16.1574,16.1649,84300.0
2012-05-21 14:30:00,21.58,21.61,21.57,21.6,79500.0,16.1724,16.1948,16.1649,16.1874,79500.0
2012-05-21 14:40:00,21.6,21.63,21.59,21.61,119500.0,16.1874,16.2098,16.1799,16.1948,119500.0
2012-05-21 14:50:00,21.61,21.65,21.6,21.64,101800.0,16.1948,16.2248,16.1874,16.2173,101800.0
2012-05-21 15:00:00,21.64,21.68,21.63,21.66,100100.0,16.2173,16.2473,16.2098,16.2323,100100.0
2012-05-21 15:10:00,21.65,21.68,21.65,21.66,156600.0,16.2248,16.2473,16.2248,16.2323,156600.0
2012-05-21 15:20:00,21.66,21.67,21.63,21.63,142900.0,16.2323,16.2398,16.2098,16.2098,142900.0
2012-05-21 15:30:00,21.63,21.64,21.59,21.61,169900.0,16.2098,16.2173,16.1799,16.1948,169900.0
2012-05-21 15:40:00,21.62,21.64,21.57,21.64,222600.0,16.2023,16.2173,16.1649,16.2173,222600.0
2012-05-21 15:50:00,21.63,21.64,21.53,21.55,909900.0,16.2098,16.2173,16.1349,16.1499,909900.0
2012-05-22 09:30:00,21.61,21.8,21.55,21.6,311600.0,16.1948,16.3372,16.1499,16.1874,311600.0
2012-05-22 09:40:00,21.6,21.74,21.59,21.72,189900.0,16.1874,16.2923,16.1799,16.2773,189900.0
2012-05-22 09:50:00,21.72,21.8,21.65,21.66,256500.0,16.2773,16.3372,16.2248,16.2323,256500.0
2012-05-22 10:00:00,21.65,21.67,21.61,21.65,229800.0,16.2248,16.2398,16.1948,16.2248,229800.0
2012-05-22 10:10:00,21.65,21.66,21.6,21.64,182900.0,16.2248,16.2323,16.1874,16.2173,182900.0
2012-05-22 10:20:00,21.65,21.66,21.6,21.64,152100.0,16.2248,16.2323,16.1874,16.2173,152100.0
2012-05-22 10:30:00,21.65,21.72,21.64,21.68,201700.0,16.2248,16.2773,16.2173,16.2473,201700.0
2012-05-22 10:40:00,21.68,21.78,21.68,21.76,254400.0,16.2473,16.3222,16.2473,16.3073,254400.0
2012-05-22 10:50:00,21.76,21.77,21.7,21.76,108900.0,16.3073,16.3148,16.2623,16.3073,108900.0
2012-05-22 11:00:00,21.76,21.77,21.73,21.73,103600.0,16.3073,16.3148,16.2848,16.2848,103600.0
2012-05-22 11:10:00,21.73,21.78,21.73,21.77,181600.0,16.2848,16.3222,16.2848,16.3148,181600.0
2012-05-22 11:20:00,21.77,21.9,21.77,21.87,326900.0,16.3148,16.4122,16.3148,16.3897,326900.0
2012-05-22 11:30:00,21.87,21.88,21.82,21.82,133400.0,16.3897,16.3972,16.3522,16.3522,133400.0
2012-05-22 11:40:00,21.82,21.84,21.79,21.79,131600.0,16.3522,16.3672,16.3297,16.3297,131600.0
2012-05-22 11:50:00,21.79,21.8,21.7,21.7,125600.0,16.3297,16.3372,16.2623,16.2623,125600.0
2012-05-22 12:00:00,21.71,21.71,21.62,21.62,117800.0,16.2698,16.2698,16.2023,16.2023,117800.0
2012-05-22 12:10:00,21.62,21.65,21.6,21.63,101600.0,16.2023,16.2248,16.1874,16.2098,101600.0
2012-05-22 12:20:00,21.64,21.68,21.63,21.68,77300.0,16.2173,16.2473,16.2098,16.2473,77300.0
2012-05-22 12:30:00,21.68,21.71,21.67,21.7,85900.0,16.2473,16.2698,16.2398,16.2623,85900.0
2012-05-22 12:40:00,21.69,21.73,21.69,21.72,52900.0,16.2548,16.2848,16.2548,16.2773,52900.0
2012-05-22 12:50:00,21.71,21.73,21.68,21.68,51700.0,16.2698,16.2848,16.2473,16.2473,51700.0
2012-05-22 13:00:00,21.68,21.73,21.68,21.7,74000.0,16.2473,16.2848,16.2473,16.2623,74000.0
2012-05-22 13:10:00,21.7,21.71,21.66,21.68,133400.0,16.2623,16.2698,16.2323,16.2473,133400.0
2012-05-22 13:20:00,21.68,21.71,21.66,21.66,82100.0,16.2473,16.2698,16.2323,16.2323,82100.0
2012-05-22 13:30:00,21.66,21.73,21.66,21.71,73100.0,16.2323,16.2848,16.2323,16.2698,73100.0
2012-05-22 13:40:00,21.71,21.71,21.63,21.65,83900.0,16.2698,16.2698,16.2098,16.2248,83900.0
2012-05-22 13:50:00,21.65,21.66,21.61,21.63,98200.0,16.2248,16.2323,16.1948,16.2098,98200.0
2012-05-22 14:00:00,21.63,21.75,21.62,21.72,179500.0,16.2098,16.2998,16.2023,16.2773,179500.0
2012-05-22 14:10:00,21.72,21.72,21.62,21.64,106300.0,16.2773,16.2773,16.2023,16.2173,106300.0
2012-05-22 14:20:00,21.63,21.69,21.62,21.62,106900.0,16.2098,16.2548,16.2023,16.2023,106900.0
2012-05-22 14:30:00,21.62,21.65,21.57,21.59,135300.0,16.2023,16.2248,16.1649,16.1799,135300.0
2012-05-22 14:40:00,21.59,21.64,21.58,21.64,58000.0,16.1799,16.2173,16.1724,16.2173,58000.0
2012-05-22 14:50:00,21.64,21.69,21.64,21.68,75900.0,16.2173,16.2548,16.2173,16.2473,75900.0
2012-05-22 15:00:00,21.68,21.71,21.65,21.69,93800.0,16.2473,16.2698,16.2248,16.2548,93800.0
2012-05-22 15:10:00,21.7,21.7,21.62,21.63,100500.0,16.2623,16.2623,16.2023,16.2098,100500.0
2012-05-22 15:20:00,21.62,21.64,21.56,21.57,119500.0,16.2023,16.2173,16.1574,16.1649,119500.0
2012-05-22 15:30:00,21.55,21.55,21.44,21.45,269300.0,16.1499,16.1499,16.0674,16.0749,269300.0
2012-05-22 15:40:00,21.45,21.48,21.34,21.34,550800.0,16.0749,16.0974,15.9925,15.9925,550800.0
2012-05-22 15:50:00,21.35,21.51,21.34,21.5,456900.0,16.0,16.1199,15.9925,16.1124,456900.0
2012-05-23 09:30:00,21.33,21.64,21.32,21.64,604500.0,15.985,16.2173,15.9775,16.2173,604500.0
2012-05-23 09:40:00,21.62,21.65,21.56,21.57,181600.0,16.2023,16.2248,16.1574,16.1649,181600.0
2012-05-23 09:50:00,21.55,21.72,21.55,21.71,252500.0,16.1499,16.2773,16.1499,16.2698,252500.0
2012-05-23 10:00:00,21.71,21.8,21.68,21.73,346700.0,16.2698,16.3372,16.2473,16.2848,346700.0
2012-05-23 10:10:00,21.73,21.8,21.68,21.73,201300.0,16.2848,16.3372,16.2473,16.2848,201300.0
2012-05-23 10:20:00,21.72,21.74,21.6,21.65,206100.0,16.2773,16.2923,16.1874,16.2248,206100.0
2012-05-23 10:30:00,21.65,21.7,21.61,21.65,130800.0,16.2248,16.2623,16.1948,16.2248,130800.0
2012-05-23 10:40:00,21.66,21.68,21.5,21.54,305900.0,16.2323,16.2473,16.1124,16.1424,305900.0
2012-05-23 10:50:00,21.55,21.69,21.52,21.63,158000.0,16.1499,16.2548,16.1274,16.2098,158000.0
2012-05-23 11:00:00,21.63,21.73,21.62,21.7,114000.0,16.2098,16.2848,16.2023,16.2623,114000.0
2012-05-23 11:10:00,21.7,21.74,21.66,21.7,99100.0,16.2623,16.2923,16.2323,16.2623,99100.0
2012-05-23 11:20:00,21.69,21.71,21.64,21.65,63100.0,16.2548,16.2698,16.2173,16.2248,63100.0
2012-05-23 11:30:00,21.66,21.71,21.63,21.7,136200.0,16.2323,16.2698,16.2098,16.2623,136200.0
2012-05-23 11:40:00,21.69,21.72,21.66,21.69,63100.0,16.2548,16.2773,16.2323,16.2548,63100.0
2012-05-23 11:50:00,21.68,21.7,21.63,21.65,43500.0,16.2473,16.2623,16.2098,16.2248,43500.0
2012-05-23 12:00:00,21.65,21.65,21.57,21.63,84400.0,16.2248,16.2248,16.1649,16.2098,84400.0
2012-05-23 12:10:00,21.63,21.65,21.61,21.65,95600.0,16.2098,16.2248,16.1948,16.2248,95600.0
2012-05-23 12:20:00,21.64,21.65,21.54,21.55,112500.0,16.2173,16.2248,16.1424,16.1499,112500.0
2012-05-23 12:30:00,21.55,21.59,21.55,21.59,81200.0,16.1499,16.1799,16.1499,16.1799,81200.0
2012-05-23 12:40:00,21.58,21.66,21.58,21.63,63700.0,16.1724,16.2323,16.1724,16.2098,63700.0
2012-05-23 12:50:00,21.63,21.63,21.58,21.6,49200.0,16.2098,16.2098,16.1724,16.1874,49200.0
2012-05-23 13:00:00,21.6,21.64,21.54,21.62,87000.0,16.1874,16.2173,16.1424,16.2023,87000.0
2012-05-23 13:10:00,21.61,21.65,21.6,21.6,145400.0,16.1948,16.2248,16.1874,16.1874,145400.0
2012-05-23 13:20:00,21.6,21.67,21.6,21.66,152700.0,16.1874,16.2398,16.1874,16.2323,152700.0
2012-05-23 13:30:00,21.67,21.69,21.63,21.68,95800.0,16.2398,16.2548,16.2098,16.2473,95800.0
2012-05-23 13:40:00,21.68,21.75,21.68,21.73,292000.0,16.2473,16.2998,16.2473,16.2848,292000.0
2012-05-23 13:50:00,21.73,21.73,21.63,21.69,104200.0,16.2848,16.2848,16.2098,16.2548,104200.0
2012-05-23 14:00:00,21.69,21.69,21.62,21.67,122100.0,16.2548,16.2548,16.2023,16.2398,122100.0
2012-05-23 14:10:00,21.67,21.67,21.57,21.58,67100.0,16.2398,16.2398,16.1649,16.1724,67100.0
2012-05-23 14:20:00,21.59,21.62,21.55,21.56,70400.0,16.1799,16.2023,16.1499,16.1574,70400.0
2012-05-23 14:30:00,21.56,21.68,21.54,21.68,117200.0,16.1574,16.2473,16.1424,16.2473,117200.0
2012-05-23 14:40:00,21.67,21.71,21.64,21.68,84000.0,16.2398,16.2698,16.2173,16.2473,84000.0
2012-05-23 14:50:00,21.68,21.74,21.68,21.74,120800.0,16.2473,16.2923,16.2473,16.2923,120800.0
2012-05-23 15:00:00,21.73,21.74,21.65,21.72,187000.0,16.2848,16.2923,16.2248,16.2773,187000.0
2012-05-23 15:10:00,21.72,21.75,21.68,21.74,184200.0,16.2773,16.2998,16.2473,16.2923,184200.0
2012-05-23 15:20:00,21.75,21.93,21.73,21.93,605300.0,16.2998,16.4347,16.2848,16.4347,605300.0
2012-05-23 15:30:00,21.92,22.08,21.92,22.02,545000.0,16.4272,16.5471,16.4272,16.5021,545000.0
2012-05-23 15:40:00,22.03,22.18,22.02,22.17,618700.0,16.5096,16.622,16.5021,16.6145,618700.0
2012-05-23 15:50:00,22.17,22.2,22.04,22.13,814900.0,16.6145,16.637,16.5171,16.5845,814900.0
2012-05-24 09:30:00,21.98,22.13,21.91,21.92,181900.0,16.4721,16.5845,16.4197,16.4272,181900.0
2012-05-24 09:40:00,21.92,22.05,21.9,21.9,159900.0,16.4272,16.5246,16.4122,16.4122,159900.0
2012-05-24 09:50:00,21.91,22.0,21.82,22.0,171400.0,16.4197,16.4871,16.3522,16.4871,171400.0
2012-05-24 10:00:00,22.01,22.08,21.96,22.02,207700.0,16.4946,16.5471,16.4571,16.5021,207700.0
2012-05-24 10:10:00,22.02,22.06,21.95,21.95,130300.0,16.5021,16.5321,16.4496,16.4496,130300.0
2012-05-24 10:20:00,21.95,21.96,21.87,21.92,121800.0,16.4496,16.4571,16.3897,16.4272,121800.0
2012-05-24 10:30:00,21.93,22.07,21.93,22.03,164700.0,16.4347,16.5396,16.4347,16.5096,164700.0
2012-05-24 10:40:00,22.01,22.03,21.95,21.97,192900.0,16.4946,16.5096,16.4496,16.4646,192900.0
2012-05-24 10:50:00,21.97,22.01,21.93,21.98,81200.0,16.4646,16.4946,16.4347,16.4721,81200.0
2012-05-24 11:00:00,21.96,22.02,21.94,21.98,114400.0,16.4571,16.5021,16.4422,16.4721,114400.0
2012-05-24 11:10:00,21.98,22.04,21.98,22.04,89200.0,16.4721,16.5171,16.4721,16.5171,89200.0
2012-05-24 11:20:00,22.03,22.04,21.97,22.02,39600.0,16.5096,16.5171,16.4646,16.5021,39600.0
2012-05-24 11:30:00,22.01,22.04,21.98,22.02,149900.0,16.4946,16.5171,16.4721,16.5021,149900.0
2012-05-24 11:40:00,22.03,22.03,21.98,22.0,120000.0,16.5096,16.5096,16.4721,16.4871,120000.0
2012-05-24 11:50:00,22.0,22.05,21.97,22.04,79700.0,16.4871,16.5246,16.4646,16.5171,79700.0
2012-05-24 12:00:00,22.04,22.04,21.94,22.0,109500.0,16.5171,16.5171,16.4422,16.4871,109500.0
2012-05-24 12:10:00,22.0,22.05,21.99,22.02,108400.0,16.4871,16.5246,16.4796,16.5021,108400.0
2012-05-24 12:20:00,22.02,22.05,22.0,22.02,99000.0,16.5021,16.5246,16.4871,16.5021,99000.0
2012-05-24 12:30:00,22.02,22.06,22.02,22.05,139600.0,16.5021,16.5321,16.5021,16.5246,139600.0
2012-05-24 12:40:00,22.05,22.07,22.04,22.05,59100.0,16.5246,16.5396,16.5171,16.5246,59100.0
2012-05-24 12:50:00,22.06,22.06,21.98,22.01,59400.0,16.5321,16.5321,16.4721,16.4946,59400.0
2012-05-24 13:00:00,22.02,22.07,22.01,22.05,56700.0,16.5021,16.5396,16.4946,16.5246,56700.0
2012-05-24 13:10:00,22.06,22.1,22.02,22.03,41800.0,16.5321,16.5621,16.5021,16.5096,41800.0
2012-05-24 13:20:00,22.02,22.11,22.02,22.05,81700.0,16.5021,16.5696,16.5021,16.5246,81700.0
2012-05-24 13:30:00,22.05,22.07,22.02,22.06,84400.0,16.5246,16.5396,16.5021,16.5321,84400.0
2012-05-24 13:40:00,22.06,22.07,22.02,22.03,105000.0,16.5321,16.5396,16.5021,16.5096,105000.0
2012-05-24 13:50:00,22.04,22.06,21.98,22.0,119200.0,16.5171,16.5321,16.4721,16.4871,119200.0
2012-05-24 14:00:00,21.99,22.07,21.97,22.05,110600.0,16.4796,16.5396,16.4646,16.5246,110600.0
2012-05-24 14:10:00,22.05,22.09,22.0,22.06,175000.0,16.5246,16.5546,16.4871,16.5321,175000.0
2012-05-24 14:20:00,22.06,22.07,22.01,22.04,104000.0,16.5321,16.5396,16.4946,16.5171,104000.0
2012-05-24 14:30:00,22.04,22.05,21.99,22.0,97700.0,16.5171,16.5246,16.4796,16.4871,97700.0
2012-05-24 14:40:00,21.99,22.01,21.98,22.0,94700.0,16.4796,16.4946,16.4721,16.4871,94700.0
2012-05-24 14:50:00,22.0,22.0,21.92,21.94,81800.0,16.4871,16.4871,16.4272,16.4422,81800.0
2012-05-24 15:00:00,21.93,21.99,21.93,21.98,156200.0,16.4347,16.4796,16.4347,16.4721,156200.0
2012-05-24 15:10:00,21.99,21.99,21.9,21.94,148300.0,16.4796,16.4796,16.4122,16.4422,148300.0
2012-05-24 15:20:00,21.94,22.01,21.92,21.99,174600.0,16.4422,16.4946,16.4272,16.4796,174600.0
2012-05-24 15:30:00,21.98,22.01,21.97,22.0,182400.0,16.4721,16.4946,16.4646,16.4871,182400.0
2012-05-24 15:40:00,22.0,22.02,21.98,22.01,171400.0,16.4871,16.5021,16.4721,16.4946,171400.0
2012-05-24 15:50:00,22.0,22.05,22.0,22.04,268400.0,16.4871,16.5246,16.4871,16.5171,268400.0
2012-05-25 09:30:00,21.95,22.15,21.95,22.14,164300.0,16.4496,16.5995,16.4496,16.592,164300.0
2012-05-25 09:40:00,22.15,22.16,22.05,22.12,264900.0,16.5995,16.607,16.5246,16.577,264900.0
2012-05-25 09:50:00,22.14,22.29,22.1,22.26,200000.0,16.592,16.7044,16.5621,16.682,200000.0
2012-05-25 10:00:00,22.25,22.27,22.13,22.21,220700.0,16.6745,16.6895,16.5845,16.6445,220700.0
2012-05-25 10:10:00,22.22,22.23,22.12,22.19,141800.0,16.652,16.6595,16.577,16.6295,141800.0
2012-05-25 10:20:00,22.19,22.21,22.14,22.2,98200.0,16.6295,16.6445,16.592,16.637,98200.0
2012-05-25 10:30:00,22.19,22.25,22.17,22.18,106100.0,16.6295,16.6745,16.6145,16.622,106100.0
2012-05-25 10:40:00,22.18,22.18,22.09,22.13,183000.0,16.622,16.622,16.5546,16.5845,183000.0
2012-05-25 10:50:00,22.13,22.14,22.09,22.1,121000.0,16.5845,16.592,16.5546,16.5621,121000.0
2012-05-25 11:00:00,22.1,22.25,22.1,22.25,115400.0,16.5621,16.6745,16.5621,16.6745,115400.0
2012-05-25 11:10:00,22.25,22.29,22.22,22.25,141200.0,16.6745,16.7044,16.652,16.6745,141200.0
2012-05-25 11:20:00,22.26,22.3,22.23,22.29,72100.0,16.682,16.7119,16.6595,16.7044,72100.0
2012-05-25 11:30:00,22.28,22.29,22.23,22.24,73400.0,16.697,16.7044,16.6595,16.667,73400.0
2012-05-25 11:40:00,22.23,22.27,22.22,22.26,41900.0,16.6595,16.6895,16.652,16.682,41900.0
2012-05-25 11:50:00,22.26,22.27,22.22,22.25,135100.0,16.682,16.6895,16.652,16.6745,135100.0
2012-05-25 12:00:00,22.25,22.28,22.24,22.26,131000.0,16.6745,16.697,16.667,16.682,131000.0
2012-05-25 12:10:00,22.28,22.33,22.23,22.33,218700.0,16.697,16.7344,16.6595,16.7344,218700.0
2012-05-25 12:20:00,22.32,22.34,22.27,22.27,139300.0,16.7269,16.7419,16.6895,16.6895,139300.0
2012-05-25 12:30:00,22.28,22.33,22.27,22.33,46600.0,16.697,16.7344,16.6895,16.7344,46600.0
2012-05-25 12:40:00,22.32,22.36,22.3,22.34,67600.0,16.7269,16.7569,16.7119,16.7419,67600.0
2012-05-25 12:50:00,22.35,22.39,22.34,22.39,143300.0,16.7494,16.7794,16.7419,16.7794,143300.0
2012-05-25 13:00:00,22.38,22.39,22.34,22.36,122300.0,16.7719,16.7794,16.7419,16.7569,122300.0
2012-05-25 13:10:00,22.36,22.38,22.35,22.38,63900.0,16.7569,16.7719,16.7494,16.7719,63900.0
2012-05-25 13:20:00,22.38,22.4,22.36,22.39,92400.0,16.7719,16.7869,16.7569,16.7794,92400.0
2012-05-25 13:30:00,22.39,22.41,22.38,22.41,61800.0,16.7794,16.7944,16.7719,16.7944,61800.0
2012-05-25 13:40:00,22.4,22.42,22.39,22.41,79600.0,16.7869,16.8019,16.7794,16.7944,79600.0
2012-05-25 13:50:00,22.41,22.42,22.37,22.38,138900.0,16.7944,16.8019,16.7644,16.7719,138900.0
2012-05-25 14:00:00,22.36,22.4,22.35,22.38,69200.0,16.7569,16.7869,16.7494,16.7719,69200.0
2012-05-25 14:10:00,22.36,22.39,22.36,22.36,74800.0,16.7569,16.7794,16.7569,16.7569,74800.0
2012-05-25 14:20:00,22.36,22.37,22.3,22.35,114100.0,16.7569,16.7644,16.7119,16.7494,114100.0
2012-05-25 14:30:00,22.35,22.4,22.34,22.4,76500.0,16.7494,16.7869,16.7419,16.7869,76500.0
2012-05-25 14:40:00,22.39,22.4,22.34,22.39,87500.0,16.7794,16.7869,16.7419,16.7794,87500.0
2012-05-25 14:50:00,22.39,22.41,22.37,22.38,102300.0,16.7794,16.7944,16.7644,16.7719,102300.0
2012-05-25 15:00:00,22.39,22.42,22.35,22.38,158100.0,16.7794,16.8019,16.7494,16.7719,158100.0
2012-05-25 15:10:00,22.38,22.39,22.35,22.36,97100.0,16.7719,16.7794,16.7494,16.7569,97100.0
2012-05-25 15:20:00,22.36,22.38,22.31,22.35,212000.0,16.7569,16.7719,16.7194,16.7494,212000.0
2012-05-25 15:30:00,22.35,22.4,22.3,22.4,232200.0,16.7494,16.7869,16.7119,16.7869,232200.0
2012-05-25 15:40:00,22.41,22.46,22.4,22.4,284000.0,16.7944,16.8318,16.7869,16.7869,284000.0
2012-05-25 15:50:00,22.4,22.43,22.4,22.43,378100.0,16.7869,16.8094,16.7869,16.8094,378100.0
2012-05-29 09:30:00,22.62,22.78,22.59,22.77,401600.0,16.9518,17.0717,16.9293,17.0642,401600.0
2012-05-29 09:40:00,22.77,22.77,22.64,22.66,219800.0,17.0642,17.0642,16.9667,16.9817,219800.0
2012-05-29 09:50:00,22.67,22.74,22.66,22.73,242200.0,16.9892,17.0417,16.9817,17.0342,242200.0
2012-05-29 10:00:00,22.73,22.8,22.69,22.79,458200.0,17.0342,17.0866,17.0042,17.0792,458200.0
2012-05-29 10:10:00,22.78,22.83,22.76,22.82,118200.0,17.0717,17.1091,17.0567,17.1016,118200.0
2012-05-29 10:20:00,22.82,22.83,22.78,22.79,111400.0,17.1016,17.1091,17.0717,17.0792,111400.0
2012-05-29 10:30:00,22.8,22.88,22.79,22.83,151900.0,17.0866,17.1466,17.0792,17.1091,151900.0
2012-05-29 10:40:00,22.83,22.87,22.8,22.8,131100.0,17.1091,17.1391,17.0866,17.0866,131100.0
2012-05-29 10:50:00,22.81,22.83,22.76,22.82,154100.0,17.0941,17.1091,17.0567,17.1016,154100.0
2012-05-29 11:00:00,22.83,22.87,22.82,22.84,129300.0,17.1091,17.1391,17.1016,17.1166,129300.0
2012-05-29 11:10:00,22.84,22.84,22.79,22.81,171200.0,17.1166,17.1166,17.0792,17.0941,171200.0
2012-05-29 11:20:00,22.82,22.82,22.76,22.81,134800.0,17.1016,17.1016,17.0567,17.0941,134800.0
2012-05-29 11:30:00,22.8,22.81,22.71,22.75,161200.0,17.0866,17.0941,17.0192,17.0492,161200.0
2012-05-29 11:40:00,22.74,22.74,22.62,22.64,227500.0,17.0417,17.0417,16.9518,16.9667,227500.0
2012-05-29 11:50:00,22.64,22.68,22.62,22.66,237100.0,16.9667,16.9967,16.9518,16.9817,237100.0
2012-05-29 12:00:00,22.66,22.69,22.61,22.68,98500.0,16.9817,17.0042,16.9443,16.9967,98500.0
2012-05-29 12:10:00,22.68,22.68,22.61,22.66,71300.0,16.9967,16.9967,16.9443,16.9817,71300.0
2012-05-29 12:20:00,22.65,22.71,22.64,22.7,92400.0,16.9742,17.0192,16.9667,17.0117,92400.0
2012-05-29 12:30:00,22.71,22.72,22.69,22.72,220100.0,17.0192,17.0267,17.0042,17.0267,220100.0
2012-05-29 12:40:00,22.71,22.77,22.7,22.77,183100.0,17.0192,17.0642,17.0117,17.0642,183100.0
2012-05-29 12:50:00,22.76,22.82,22.76,22.78,186300.0,17.0567,17.1016,17.0567,17.0717,186300.0
2012-05-29 13:00:00,22.78,22.79,22.74,22.75,179900.0,17.0717,17.0792,17.0417,17.0492,179900.0
2012-05-29 13:10:00,22.74,22.77,22.73,22.76,127400.0,17.0417,17.0642,17.0342,17.0567,127400.0
2012-05-29 13:20:00,22.76,22.83,22.75,22.82,348000.0,17.0567,17.1091,17.0492,17.1016,348000.0
2012-05-29 13:30:00,22.81,22.89,22.8,22.88,668900.0,17.0941,17.1541,17.0866,17.1466,668900.0
2012-05-29 13:40:00,22.88,22.93,22.88,22.9,101400.0,17.1466,17.1841,17.1466,17.1616,101400.0
2012-05-29 13:50:00,22.9,22.91,22.86,22.87,72600.0,17.1616,17.1691,17.1316,17.1391,72600.0
2012-05-29 14:00:00,22.87,22.88,22.81,22.82,106700.0,17.1391,17.1466,17.0941,17.1016,106700.0
2012-05-29 14:10:00,22.82,22.92,22.81,22.92,194300.0,17.1016,17.1766,17.0941,17.1766,194300.0
2012-05-29 14:20:00,22.92,22.93,22.86,22.89,112800.0,17.1766,17.1841,17.1316,17.1541,112800.0
2012-05-29 14:30:00,22.9,22.91,22.86,22.86,78800.0,17.1616,17.1691,17.1316,17.1316,78800.0
2012-05-29 14:40:00,22.87,22.89,22.85,22.85,115900.0,17.1391,17.1541,17.1241,17.1241,115900.0
2012-05-29 14:50:00,22.86,22.93,22.86,22.9,104600.0,17.1316,17.1841,17.1316,17.1616,104600.0
2012-05-29 15:00:00,22.9,22.91,22.86,22.87,123600.0,17.1616,17.1691,17.1316,17.1391,123600.0
2012-05-29 15:10:00,22.87,22.89,22.86,22.88,112800.0,17.1391,17.1541,17.1316,17.1466,112800.0
2012-05-29 15:20:00,22.88,22.89,22.88,22.88,70000.0,17.1466,17.1541,17.1466,17.1466,70000.0
2012-05-29 15:30:00,22.89,22.89,22.81,22.82,332100.0,17.1541,17.1541,17.0941,17.1016,332100.0
2012-05-29 15:40:00,22.82,22.91,22.82,22.9,285500.0,17.1016,17.1691,17.1016,17.1616,285500.0
2012-05-29 15:50:00,22.91,22.93,22.85,22.85,777800.0,17.1691,17.1841,17.1241,17.1241,777800.0
2012-05-30 09:30:00,22.5,22.5,22.19,22.19,385800.0,16.8618,16.8618,16.6295,16.6295,385800.0
2012-05-30 09:40:00,22.2,22.28,22.19,22.2,250500.0,16.637,16.697,16.6295,16.637,250500.0
2012-05-30 09:50:00,22.2,22.25,22.1,22.11,325400.0,16.637,16.6745,16.5621,16.5696,325400.0
2012-05-30 10:00:00,22.11,22.18,22.04,22.16,339300.0,16.5696,16.622,16.5171,16.607,339300.0
2012-05-30 10:10:00,22.16,22.17,22.08,22.09,177600.0,16.607,16.6145,16.5471,16.5546,177600.0
2012-05-30 10:20:00,22.09,22.09,22.01,22.02,217700.0,16.5546,16.5546,16.4946,16.5021,217700.0
2012-05-30 10:30:00,22.01,22.09,22.0,22.02,222700.0,16.4946,16.5546,16.4871,16.5021,222700.0
2012-05-30 10:40:00,22.02,22.08,21.98,22.05,193400.0,16.5021,16.5471,16.4721,16.5246,193400.0
2012-05-30 10:50:00,22.05,22.14,22.05,22.08,113500.0,16.5246,16.592,16.5246,16.5471,113500.0
2012-05-30 11:00:00,22.08,22.21,22.07,22.21,93400.0,16.5471,16.6445,16.5396,16.6445,93400.0
2012-05-30 11:10:00,22.2,22.23,22.14,22.15,108400.0,16.637,16.6595,16.592,16.5995,108400.0
2012-05-30 11:20:00,22.14,22.17,22.12,22.14,79100.0,16.592,16.6145,16.577,16.592,79100.0
2012-05-30 11:30:00,22.15,22.18,22.1,22.16,68700.0,16.5995,16.622,16.5621,16.607,68700.0
2012-05-30 11:40:00,22.16,22.18,22.1,22.12,44500.0,16.607,16.622,16.5621,16.577,44500.0
2012-05-30 11:50:00,22.12,22.14,22.11,22.12,59800.0,16.577,16.592,16.5696,16.577,59800.0
2012-05-30 12:00:00,22.12,22.13,22.07,22.13,135800.0,16.577,16.5845,16.5396,16.5845,135800.0
2012-05-30 12:10:00,22.12,22.17,22.12,22.15,103000.0,16.577,16.6145,16.577,16.5995,103000.0
2012-05-30 12:20:00,22.15,22.15,22.09,22.12,88200.0,16.5995,16.5995,16.5546,16.577,88200.0
2012-05-30 12:30:00,22.12,22.18,22.11,22.17,73000.0,16.577,16.622,16.5696,16.6145,73000.0
2012-05-30 12:40:00,22.18,22.22,22.16,22.2,62200.0,16.622,16.652,16.607,16.637,62200.0
2012-05-30 12:50:00,22.2,22.24,22.2,22.23,146200.0,16.637,16.667,16.637,16.6595,146200.0
2012-05-30 13:00:00,22.23,22.25,22.17,22.2,110600.0,16.6595,16.6745,16.6145,16.637,110600.0
2012-05-30 13:10:00,22.2,22.22,22.17,22.22,47700.0,16.637,16.652,16.6145,16.652,47700.0
2012-05-30 13:20:00,22.22,22.23,22.2,22.23,39300.0,16.652,16.6595,16.637,16.6595,39300.0
2012-05-30 13:30:00,22.23,22.28,22.21,22.26,103300.0,16.6595,16.697,16.6445,16.682,103300.0
2012-05-30 13:40:00,22.25,22.29,22.24,22.27,79100.0,16.6745,16.7044,16.667,16.6895,79100.0
2012-05-30 13:50:00,22.27,22.39,22.27,22.39,378800.0,16.6895,16.7794,16.6895,16.7794,378800.0
2012-05-30 14:00:00,22.39,22.42,22.38,22.38,248600.0,16.7794,16.8019,16.7719,16.7719,248600.0
2012-05-30 14:10:00,22.38,22.4,22.34,22.36,164300.0,16.7719,16.7869,16.7419,16.7569,164300.0
2012-05-30 14:20:00,22.37,22.41,22.36,22.39,353900.0,16.7644,16.7944,16.7569,16.7794,353900.0
2012-05-30 14:30:00,22.39,22.43,22.36,22.37,277600.0,16.7794,16.8094,16.7569,16.7644,277600.0
2012-05-30 14:40:00,22.38,22.4,22.37,22.38,114900.0,16.7719,16.7869,16.7644,16.7719,114900.0
2012-05-30 14:50:00,22.38,22.42,22.37,22.4,126800.0,16.7719,16.8019,16.7644,16.7869,126800.0
2012-05-30 15:00:00,22.4,22.41,22.34,22.38,217000.0,16.7869,16.7944,16.7419,16.7719,217000.0
2012-05-30 15:10:00,22.37,22.41,22.32,22.41,1254900.0,16.7644,16.7944,16.7269,16.7944,1254900.0
2012-05-30 15:20:00,22.4,22.41,22.32,22.34,243600.0,16.7869,16.7944,16.7269,16.7419,243600.0
2012-05-30 15:30:00,22.35,22.38,22.3,22.37,147800.0,16.7494,16.7719,16.7119,16.7644,147800.0
2012-05-30 15:40:00,22.37,22.38,22.34,22.35,183300.0,16.7644,16.7719,16.7419,16.7494,183300.0
2012-05-30 15:50:00,22.35,22.38,22.35,22.36,272500.0,16.7494,16.7719,16.7494,16.7569,272500.0
2012-05-31 09:30:00,22.26,22.41,22.23,22.23,253000.0,16.682,16.7944,16.6595,16.6595,253000.0
2012-05-31 09:40:00,22.21,22.25,22.02,22.05,171800.0,16.6445,16.6745,16.5021,16.5246,171800.0
2012-05-31 09:50:00,22.06,22.1,22.03,22.05,103500.0,16.5321,16.5621,16.5096,16.5246,103500.0
2012-05-31 10:00:00,22.05,22.06,22.0,22.01,114100.0,16.5246,16.5321,16.4871,16.4946,114100.0
2012-05-31 10:10:00,22.02,22.07,22.0,22.07,119300.0,16.5021,16.5396,16.4871,16.5396,119300.0
2012-05-31 10:20:00,22.07,22.19,22.05,22.19,98800.0,16.5396,16.6295,16.5246,16.6295,98800.0
2012-05-31 10:30:00,22.2,22.22,22.14,22.16,167500.0,16.637,16.652,16.592,16.607,167500.0
2012-05-31 10:40:00,22.16,22.17,22.08,22.09,147500.0,16.607,16.6145,16.5471,16.5546,147500.0
2012-05-31 10:50:00,22.09,22.16,22.08,22.13,93400.0,16.5546,16.607,16.5471,16.5845,93400.0
2012-05-31 11:00:00,22.13,22.15,22.1,22.1,169300.0,16.5845,16.5995,16.5621,16.5621,169300.0
2012-05-31 11:10:00,22.1,22.11,22.06,22.09,113100.0,16.5621,16.5696,16.5321,16.5546,113100.0
2012-05-31 11:20:00,22.09,22.11,22.04,22.09,96300.0,16.5546,16.5696,16.5171,16.5546,96300.0
2012-05-31 11:30:00,22.09,22.17,22.07,22.15,205600.0,16.5546,16.6145,16.5396,16.5995,205600.0
2012-05-31 11:40:00,22.15,22.15,22.05,22.05,94300.0,16.5995,16.5995,16.5246,16.5246,94300.0
2012-05-31 11:50:00,22.05,22.1,22.04,22.07,44500.0,16.5246,16.5621,16.5171,16.5396,44500.0
2012-05-31 12:00:00,22.06,22.12,22.06,22.1,56300.0,16.5321,16.577,16.5321,16.5621,56300.0
2012-05-31 12:10:00,22.11,22.12,22.08,22.12,85300.0,16.5696,16.577,16.5471,16.577,85300.0
2012-05-31 12:20:00,22.12,22.27,22.12,22.25,177900.0,16.577,16.6895,16.577,16.6745,177900.0
2012-05-31 12:30:00,22.24,22.26,22.21,22.24,205000.0,16.667,16.682,16.6445,16.667,205000.0
2012-05-31 12:40:00,22.24,22.3,22.23,22.29,195200.0,16.667,16.7119,16.6595,16.7044,195200.0
2012-05-31 12:50:00,22.3,22.33,22.23,22.23,68900.0,16.7119,16.7344,16.6595,16.6595,68900.0
2012-05-31 13:00:00,22.23,22.33,22.23,22.28,84300.0,16.6595,16.7344,16.6595,16.697,84300.0
2012-05-31 13:10:00,22.28,22.32,22.27,22.3,103200.0,16.697,16.7269,16.6895,16.7119,103200.0
2012-05-31 13:20:00,22.29,22.3,22.21,22.21,78100.0,16.7044,16.7119,16.6445,16.6445,78100.0
2012-05-31 13:30:00,22.21,22.24,22.16,22.17,87900.0,16.6445,16.667,16.607,16.6145,87900.0
2012-05-31 13:40:00,22.16,22.17,22.12,22.13,93600.0,16.607,16.6145,16.577,16.5845,93600.0
2012-05-31 13:50:00,22.13,22.13,22.1,22.12,40500.0,16.5845,16.5845,16.5621,16.577,40500.0
2012-05-31 14:00:00,22.12,22.18,22.12,22.17,77500.0,16.577,16.622,16.577,16.6145,77500.0
2012-05-31 14:10:00,22.17,22.2,22.13,22.13,92000.0,16.6145,16.637,16.5845,16.5845,92000.0
2012-05-31 14:20:00,22.12,22.16,22.07,22.11,155800.0,16.577,16.607,16.5396,16.5696,155800.0
2012-05-31 14:30:00,22.12,22.18,22.1,22.16,106800.0,16.577,16.622,16.5621,16.607,106800.0
2012-05-31 14:40:00,22.16,22.21,22.12,22.15,74600.0,16.607,16.6445,16.577,16.5995,74600.0
2012-05-31 14:50:00,22.15,22.17,22.12,22.17,65000.0,16.5995,16.6145,16.577,16.6145,65000.0
2012-05-31 15:00:00,22.17,22.19,22.14,22.18,68700.0,16.6145,16.6295,16.592,16.622,68700.0
2012-05-31 15:10:00,22.19,22.24,22.19,22.22,91700.0,16.6295,16.667,16.6295,16.652,91700.0
2012-05-31 15:20:00,22.23,22.3,22.21,22.28,121800.0,16.6595,16.7119,16.6445,16.697,121800.0
2012-05-31 15:30:00,22.27,22.36,22.27,22.32,281900.0,16.6895,16.7569,16.6895,16.7269,281900.0
2012-05-31 15:40:00,22.32,22.34,22.23,22.25,254500.0,16.7269,16.7419,16.6595,16.6745,254500.0
2012-05-31 15:50:00,22.24,22.25,22.19,22.2,498800.0,16.667,16.6745,16.6295,16.637,498800.0
2012-06-01 09:30:00,21.65,21.92,21.65,21.89,608200.0,16.2248,16.4272,16.2248,16.4047,608200.0
2012-06-01 09:40:00,21.89,21.91,21.82,21.86,494400.0,16.4047,16.4197,16.3522,16.3822,494400.0
2012-06-01 09:50:00,21.86,21.87,21.7,21.81,375800.0,16.3822,16.3897,16.2623,16.3447,375800.0
2012-06-01 10:00:00,21.81,21.82,21.5,21.59,872900.0,16.3447,16.3522,16.1124,16.1799,872900.0
2012-06-01 10:10:00,21.58,21.68,21.54,21.61,385600.0,16.1724,16.2473,16.1424,16.1948,385600.0
2012-06-01 10:20:00,21.61,21.61,21.45,21.5,436900.0,16.1948,16.1948,16.0749,16.1124,436900.0
2012-06-01 10:30:00,21.5,21.54,21.45,21.53,147200.0,16.1124,16.1424,16.0749,16.1349,147200.0
2012-06-01 10:40:00,21.53,21.55,21.49,21.55,176400.0,16.1349,16.1499,16.1049,16.1499,176400.0
2012-06-01 10:50:00,21.55,21.58,21.51,21.54,331400.0,16.1499,16.1724,16.1199,16.1424,331400.0
2012-06-01 11:00:00,21.54,21.66,21.51,21.64,258300.0,16.1424,16.2323,16.1199,16.2173,258300.0
2012-06-01 11:10:00,21.63,21.64,21.56,21.62,260300.0,16.2098,16.2173,16.1574,16.2023,260300.0
2012-06-01 11:20:00,21.61,21.65,21.59,21.62,131900.0,16.1948,16.2248,16.1799,16.2023,131900.0
2012-06-01 11:30:00,21.62,21.68,21.59,21.64,156800.0,16.2023,16.2473,16.1799,16.2173,156800.0
2012-06-01 11:40:00,21.64,21.68,21.6,21.61,169700.0,16.2173,16.2473,16.1874,16.1948,169700.0
2012-06-01 11:50:00,21.6,21.66,21.58,21.64,234000.0,16.1874,16.2323,16.1724,16.2173,234000.0
2012-06-01 12:00:00,21.64,21.65,21.58,21.6,97200.0,16.2173,16.2248,16.1724,16.1874,97200.0
2012-06-01 12:10:00,21.6,21.67,21.6,21.62,193500.0,16.1874,16.2398,16.1874,16.2023,193500.0
2012-06-01 12:20:00,21.62,21.63,21.56,21.59,87300.0,16.2023,16.2098,16.1574,16.1799,87300.0
2012-06-01 12:30:00,21.59,21.6,21.54,21.55,86400.0,16.1799,16.1874,16.1424,16.1499,86400.0
2012-06-01 12:40:00,21.56,21.6,21.55,21.59,87500.0,16.1574,16.1874,16.1499,16.1799,87500.0
2012-06-01 12:50:00,21.59,21.64,21.57,21.59,137700.0,16.1799,16.2173,16.1649,16.1799,137700.0
2012-06-01 13:00:00,21.59,23.15,21.59,23.01,6006300.0,16.1799,17.3489,16.1799,17.244,6006300.0
2012-06-01 13:10:00,23.01,23.34,22.77,22.98,3433900.0,17.244,17.4913,17.0642,17.2215,3433900.0
2012-06-01 13:20:00,22.99,23.09,22.66,22.71,1974400.0,17.229,17.304,16.9817,17.0192,1974400.0
2012-06-01 13:30:00,22.7,22.9,22.32,22.32,2077400.0,17.0117,17.1616,16.7269,16.7269,2077400.0
2012-06-01 13:40:00,22.32,22.5,22.02,22.18,1204400.0,16.7269,16.8618,16.5021,16.622,1204400.0
2012-06-01 13:50:00,22.18,22.36,22.05,22.28,767700.0,16.622,16.7569,16.5246,16.697,767700.0
2012-06-01 14:00:00,22.28,22.28,22.0,22.0,743800.0,16.697,16.697,16.4871,16.4871,743800.0
2012-06-01 14:10:00,22.0,22.2,21.9,22.18,789400.0,16.4871,16.637,16.4122,16.622,789400.0
2012-06-01 14:20:00,22.17,22.39,22.15,22.27,606400.0,16.6145,16.7794,16.5995,16.6895,606400.0
2012-06-01 14:30:00,22.27,22.43,22.23,22.41,317400.0,16.6895,16.8094,16.6595,16.7944,317400.0
2012-06-01 14:40:00,22.41,22.54,22.37,22.4,362900.0,16.7944,16.8918,16.7644,16.7869,362900.0
2012-06-01 14:50:00,22.4,22.42,22.25,22.29,398700.0,16.7869,16.8019,16.6745,16.7044,398700.0
2012-06-01 15:00:00,22.29,22.29,22.1,22.1,388300.0,16.7044,16.7044,16.5621,16.5621,388300.0
2012-06-01 15:10:00,22.1,22.12,21.83,21.85,632900.0,16.5621,16.577,16.3597,16.3747,632900.0
2012-06-01 15:20:00,21.85,21.88,21.72,21.8,1005700.0,16.3747,16.3972,16.2773,16.3372,1005700.0
2012-06-01 15:30:00,21.8,21.89,21.74,21.81,655200.0,16.3372,16.4047,16.2923,16.3447,655200.0
2012-06-01 15:40:00,21.8,21.96,21.8,21.96,761500.0,16.3372,16.4571,16.3372,16.4571,761500.0
2012-06-01 15:50:00,21.94,22.05,21.93,22.02,1047500.0,16.4422,16.5246,16.4347,16.5021,1047500.0
2012-06-04 09:30:00,22.01,22.04,21.73,21.76,562600.0,16.4946,16.5171,16.2848,16.3073,562600.0
2012-06-04 09:40:00,21.77,21.78,21.43,21.44,512800.0,16.3148,16.3222,16.06,16.0674,512800.0
2012-06-04 09:50:00,21.45,21.6,21.39,21.46,359600.0,16.0749,16.1874,16.03,16.0824,359600.0
2012-06-04 10:00:00,21.46,21.57,21.43,21.46,214900.0,16.0824,16.1649,16.06,16.0824,214900.0
2012-06-04 10:10:00,21.46,21.58,21.44,21.57,251700.0,16.0824,16.1724,16.0674,16.1649,251700.0
2012-06-04 10:20:00,21.57,21.58,21.52,21.55,176000.0,16.1649,16.1724,16.1274,16.1499,176000.0
2012-06-04 10:30:00,21.55,21.55,21.34,21.34,446500.0,16.1499,16.1499,15.9925,15.9925,446500.0
2012-06-04 10:40:00,21.34,21.34,21.05,21.09,1032300.0,15.9925,15.9925,15.7752,15.8051,1032300.0
2012-06-04 10:50:00,21.1,21.2,21.05,21.12,564100.0,15.8126,15.8876,15.7752,15.8276,564100.0
2012-06-04 11:00:00,21.13,21.26,21.1,21.19,283000.0,15.8351,15.9326,15.8126,15.8801,283000.0
2012-06-04 11:10:00,21.2,21.2,21.07,21.15,244600.0,15.8876,15.8876,15.7902,15.8501,244600.0
2012-06-04 11:20:00,21.15,21.18,21.12,21.13,130000.0,15.8501,15.8726,15.8276,15.8351,130000.0
2012-06-04 11:30:00,21.12,21.13,21.06,21.1,243000.0,15.8276,15.8351,15.7827,15.8126,243000.0
2012-06-04 11:40:00,21.09,21.09,21.01,21.03,200700.0,15.8051,15.8051,15.7452,15.7602,200700.0
2012-06-04 11:50:00,21.03,21.06,20.89,20.94,507900.0,15.7602,15.7827,15.6553,15.6927,507900.0
2012-06-04 12:00:00,20.94,20.96,20.84,20.88,298800.0,15.6927,15.7077,15.6178,15.6478,298800.0
2012-06-04 12:10:00,20.87,20.93,20.76,20.78,256800.0,15.6403,15.6852,15.5578,15.5728,256800.0
2012-06-04 12:20:00,20.78,20.8,20.7,20.71,315200.0,15.5728,15.5878,15.5129,15.5204,315200.0
2012-06-04 12:30:00,20.71,20.75,20.66,20.72,442800.0,15.5204,15.5503,15.4829,15.5279,442800.0
2012-06-04 12:40:00,20.72,20.73,20.68,20.71,158900.0,15.5279,15.5354,15.4979,15.5204,158900.0
2012-06-04 12:50:00,20.7,20.84,20.68,20.84,270400.0,15.5129,15.6178,15.4979,15.6178,270400.0
2012-06-04 13:00:00,20.84,20.9,20.82,20.87,485000.0,15.6178,15.6628,15.6028,15.6403,485000.0
2012-06-04 13:10:00,20.87,20.93,20.83,20.85,359100.0,15.6403,15.6852,15.6103,15.6253,359100.0
2012-06-04 13:20:00,20.86,20.86,20.79,20.81,264400.0,15.6328,15.6328,15.5803,15.5953,264400.0
2012-06-04 13:30:00,20.82,20.91,20.8,20.89,242300.0,15.6028,15.6703,15.5878,15.6553,242300.0
2012-06-04 13:40:00,20.9,20.92,20.82,20.83,213400.0,15.6628,15.6777,15.6028,15.6103,213400.0
2012-06-04 13:50:00,20.83,20.88,20.78,20.88,285800.0,15.6103,15.6478,15.5728,15.6478,285800.0
2012-06-04 14:00:00,20.88,20.97,20.82,20.97,358900.0,15.6478,15.7152,15.6028,15.7152,358900.0
2012-06-04 14:10:00,20.96,21.08,20.94,21.02,413900.0,15.7077,15.7977,15.6927,15.7527,413900.0
2012-06-04 14:20:00,21.03,21.08,20.98,20.98,613400.0,15.7602,15.7977,15.7227,15.7227,613400.0
2012-06-04 14:30:00,20.99,21.11,20.98,21.04,319400.0,15.7302,15.8201,15.7227,15.7677,319400.0
2012-06-04 14:40:00,21.04,21.06,21.0,21.0,383600.0,15.7677,15.7827,15.7377,15.7377,383600.0
2012-06-04 14:50:00,21.0,21.05,20.98,21.0,224000.0,15.7377,15.7752,15.7227,15.7377,224000.0
2012-06-04 15:00:00,21.01,21.02,20.96,21.0,235100.0,15.7452,15.7527,15.7077,15.7377,235100.0
2012-06-04 15:10:00,21.0,21.04,20.99,21.01,297400.0,15.7377,15.7677,15.7302,15.7452,297400.0
2012-06-04 15:20:00,21.02,21.06,20.99,21.05,352000.0,15.7527,15.7827,15.7302,15.7752,352000.0
2012-06-04 15:30:00,21.05,21.06,20.99,21.02,517700.0,15.7752,15.7827,15.7302,15.7527,517700.0
2012-06-04 15:40:00,21.01,21.05,20.99,21.04,583400.0,15.7452,15.7752,15.7302,15.7677,583400.0
2012-06-04 15:50:00,21.05,21.11,21.02,21.1,919700.0,15.7752,15.8201,15.7527,15.8126,919700.0
2012-06-05 09:30:00,20.98,21.24,20.97,21.17,291000.0,15.7227,15.9176,15.7152,15.8651,291000.0
2012-06-05 09:40:00,21.18,21.28,21.12,21.25,203000.0,15.8726,15.9475,15.8276,15.9251,203000.0
2012-06-05 09:50:00,21.25,21.36,21.22,21.33,166000.0,15.9251,16.0075,15.9026,15.985,166000.0
2012-06-05 10:00:00,21.32,21.47,21.31,21.39,208300.0,15.9775,16.0899,15.97,16.03,208300.0
2012-06-05 10:10:00,21.38,21.42,21.29,21.3,349900.0,16.0225,16.0525,15.955,15.9625,349900.0
2012-06-05 10:20:00,21.31,21.43,21.31,21.43,106800.0,15.97,16.06,15.97,16.06,106800.0
2012-06-05 10:30:00,21.43,21.44,21.39,21.41,84800.0,16.06,16.0674,16.03,16.045,84800.0
2012-06-05 10:40:00,21.4,21.41,21.26,21.29,211200.0,16.0375,16.045,15.9326,15.955,211200.0
2012-06-05 10:50:00,21.3,21.34,21.26,21.28,104400.0,15.9625,15.9925,15.9326,15.9475,104400.0
2012-06-05 11:00:00,21.29,21.32,21.21,21.32,401000.0,15.955,15.9775,15.8951,15.9775,401000.0
2012-06-05 11:10:00,21.32,21.36,21.27,21.32,121700.0,15.9775,16.0075,15.94,15.9775,121700.0
2012-06-05 11:20:00,21.32,21.33,21.24,21.26,113300.0,15.9775,15.985,15.9176,15.9326,113300.0
2012-06-05 11:30:00,21.25,21.31,21.2,21.21,116400.0,15.9251,15.97,15.8876,15.8951,116400.0
2012-06-05 11:40:00,21.21,21.3,21.19,21.26,73100.0,15.8951,15.9625,15.8801,15.9326,73100.0
2012-06-05 11:50:00,21.25,21.25,21.2,21.2,45700.0,15.9251,15.9251,15.8876,15.8876,45700.0
2012-06-05 12:00:00,21.2,21.28,21.2,21.24,72700.0,15.8876,15.9475,15.8876,15.9176,72700.0
2012-06-05 12:10:00,21.24,21.26,21.18,21.26,149600.0,15.9176,15.9326,15.8726,15.9326,149600.0
2012-06-05 12:20:00,21.25,21.3,21.23,21.27,80400.0,15.9251,15.9625,15.9101,15.94,80400.0
2012-06-05 12:30:00,21.27,21.36,21.27,21.32,92100.0,15.94,16.0075,15.94,15.9775,92100.0
2012-06-05 12:40:00,21.31,21.32,21.22,21.22,71900.0,15.97,15.9775,15.9026,15.9026,71900.0
2012-06-05 12:50:00,21.22,21.28,21.2,21.23,72700.0,15.9026,15.9475,15.8876,15.9101,72700.0
2012-06-05 13:00:00,21.22,21.22,21.17,21.18,79500.0,15.9026,15.9026,15.8651,15.8726,79500.0
2012-06-05 13:10:00,21.17,21.18,21.09,21.13,143700.0,15.8651,15.8726,15.8051,15.8351,143700.0
2012-06-05 13:20:00,21.13,21.23,21.12,21.22,77000.0,15.8351,15.9101,15.8276,15.9026,77000.0
2012-06-05 13:30:00,21.23,21.23,21.17,21.2,39300.0,15.9101,15.9101,15.8651,15.8876,39300.0
2012-06-05 13:40:00,21.2,21.28,21.18,21.25,46100.0,15.8876,15.9475,15.8726,15.9251,46100.0
2012-06-05 13:50:00,21.24,21.32,21.24,21.24,98900.0,15.9176,15.9775,15.9176,15.9176,98900.0
2012-06-05 14:00:00,21.24,21.31,21.21,21.29,68900.0,15.9176,15.97,15.8951,15.955,68900.0
2012-06-05 14:10:00,21.28,21.29,21.21,21.26,72200.0,15.9475,15.955,15.8951,15.9326,72200.0
2012-06-05 14:20:00,21.27,21.3,21.23,21.26,57800.0,15.94,15.9625,15.9101,15.9326,57800.0
2012-06-05 14:30:00,21.26,21.29,21.21,21.21,60800.0,15.9326,15.955,15.8951,15.8951,60800.0
2012-06-05 14:40:00,21.21,21.23,21.18,21.19,65400.0,15.8951,15.9101,15.8726,15.8801,65400.0
2012-06-05 14:50:00,21.19,21.21,21.15,21.21,113400.0,15.8801,15.8951,15.8501,15.8951,113400.0
2012-06-05 15:00:00,21.21,21.29,21.21,21.22,129900.0,15.8951,15.955,15.8951,15.9026,129900.0
2012-06-05 15:10:00,21.21,21.23,21.19,21.2,140800.0,15.8951,15.9101,15.8801,15.8876,140800.0
2012-06-05 15:20:00,21.2,21.26,21.2,21.24,100000.0,15.8876,15.9326,15.8876,15.9176,100000.0
2012-06-05 15:30:00,21.24,21.26,21.23,21.24,137900.0,15.9176,15.9326,15.9101,15.9176,137900.0
2012-06-05 15:40:00,21.24,21.3,21.21,21.23,263000.0,15.9176,15.9625,15.8951,15.9101,263000.0
2012-06-05 15:50:00,21.23,21.29,21.21,21.24,407200.0,15.9101,15.955,15.8951,15.9176,407200.0
2012-06-06 09:30:00,21.43,21.5,21.34,21.42,305200.0,16.06,16.1124,15.9925,16.0525,305200.0
2012-06-06 09:40:00,21.42,21.6,21.39,21.57,314300.0,16.0525,16.1874,16.03,16.1649,314300.0
2012-06-06 09:50:00,21.57,21.64,21.56,21.6,269600.0,16.1649,16.2173,16.1574,16.1874,269600.0
2012-06-06 10:00:00,21.6,21.66,21.58,21.66,112600.0,16.1874,16.2323,16.1724,16.2323,112600.0
2012-06-06 10:10:00,21.67,21.75,21.62,21.62,110200.0,16.2398,16.2998,16.2023,16.2023,110200.0
2012-06-06 10:20:00,21.62,21.7,21.62,21.7,234700.0,16.2023,16.2623,16.2023,16.2623,234700.0
2012-06-06 10:30:00,21.69,21.72,21.68,21.69,123700.0,16.2548,16.2773,16.2473,16.2548,123700.0
2012-06-06 10:40:00,21.69,21.75,21.69,21.73,96500.0,16.2548,16.2998,16.2548,16.2848,96500.0
2012-06-06 10:50:00,21.73,21.75,21.66,21.68,56900.0,16.2848,16.2998,16.2323,16.2473,56900.0
2012-06-06 11:00:00,21.68,21.7,21.66,21.68,106500.0,16.2473,16.2623,16.2323,16.2473,106500.0
2012-06-06 11:10:00,21.69,21.8,21.68,21.8,147100.0,16.2548,16.3372,16.2473,16.3372,147100.0
2012-06-06 11:20:00,21.8,21.86,21.79,21.84,117500.0,16.3372,16.3822,16.3297,16.3672,117500.0
2012-06-06 11:30:00,21.85,21.85,21.75,21.76,73000.0,16.3747,16.3747,16.2998,16.3073,73000.0
2012-06-06 11:40:00,21.76,21.85,21.75,21.84,45500.0,16.3073,16.3747,16.2998,16.3672,45500.0
2012-06-06 11:50:00,21.84,21.86,21.8,21.82,83000.0,16.3672,16.3822,16.3372,16.3522,83000.0
2012-06-06 12:00:00,21.83,21.89,21.82,21.88,64600.0,16.3597,16.4047,16.3522,16.3972,64600.0
2012-06-06 12:10:00,21.88,21.9,21.87,21.9,51300.0,16.3972,16.4122,16.3897,16.4122,51300.0
2012-06-06 12:20:00,21.89,21.9,21.86,21.89,98900.0,16.4047,16.4122,16.3822,16.4047,98900.0
2012-06-06 12:30:00,21.88,21.91,21.86,21.9,88300.0,16.3972,16.4197,16.3822,16.4122,88300.0
2012-06-06 12:40:00,21.9,21.94,21.89,21.93,80700.0,16.4122,16.4422,16.4047,16.4347,80700.0
2012-06-06 12:50:00,21.94,21.94,21.9,21.91,40100.0,16.4422,16.4422,16.4122,16.4197,40100.0
2012-06-06 13:00:00,21.91,21.91,21.8,21.81,82100.0,16.4197,16.4197,16.3372,16.3447,82100.0
2012-06-06 13:10:00,21.82,21.83,21.73,21.8,134600.0,16.3522,16.3597,16.2848,16.3372,134600.0
2012-06-06 13:20:00,21.81,21.81,21.75,21.76,211200.0,16.3447,16.3447,16.2998,16.3073,211200.0
2012-06-06 13:30:00,21.76,21.76,21.71,21.74,110700.0,16.3073,16.3073,16.2698,16.2923,110700.0
2012-06-06 13:40:00,21.75,21.76,21.72,21.73,53700.0,16.2998,16.3073,16.2773,16.2848,53700.0
2012-06-06 13:50:00,21.74,21.75,21.7,21.71,40500.0,16.2923,16.2998,16.2623,16.2698,40500.0
2012-06-06 14:00:00,21.71,21.71,21.64,21.64,87800.0,16.2698,16.2698,16.2173,16.2173,87800.0
2012-06-06 14:10:00,21.65,21.68,21.59,21.68,140600.0,16.2248,16.2473,16.1799,16.2473,140600.0
2012-06-06 14:20:00,21.68,21.77,21.68,21.74,114700.0,16.2473,16.3148,16.2473,16.2923,114700.0
2012-06-06 14:30:00,21.75,21.8,21.74,21.75,73200.0,16.2998,16.3372,16.2923,16.2998,73200.0
2012-06-06 14:40:00,21.75,21.75,21.68,21.69,97600.0,16.2998,16.2998,16.2473,16.2548,97600.0
2012-06-06 14:50:00,21.7,21.75,21.69,21.74,75700.0,16.2623,16.2998,16.2548,16.2923,75700.0
2012-06-06 15:00:00,21.74,21.76,21.72,21.75,117200.0,16.2923,16.3073,16.2773,16.2998,117200.0
2012-06-06 15:10:00,21.75,21.77,21.7,21.75,96100.0,16.2998,16.3148,16.2623,16.2998,96100.0
2012-06-06 15:20:00,21.74,21.76,21.72,21.72,77300.0,16.2923,16.3073,16.2773,16.2773,77300.0
2012-06-06 15:30:00,21.73,21.75,21.7,21.72,137900.0,16.2848,16.2998,16.2623,16.2773,137900.0
2012-06-06 15:40:00,21.71,21.82,21.7,21.76,193700.0,16.2698,16.3522,16.2623,16.3073,193700.0
2012-06-06 15:50:00,21.76,21.82,21.75,21.82,375400.0,16.3073,16.3522,16.2998,16.3522,375400.0
2012-06-07 09:30:00,22.11,22.38,22.07,22.18,466800.0,16.5696,16.7719,16.5396,16.622,466800.0
2012-06-07 09:40:00,22.17,22.2,22.11,22.14,258700.0,16.6145,16.637,16.5696,16.592,258700.0
2012-06-07 09:50:00,22.14,22.19,22.09,22.14,180300.0,16.592,16.6295,16.5546,16.592,180300.0
2012-06-07 10:00:00,22.13,22.17,21.82,21.83,346400.0,16.5845,16.6145,16.3522,16.3597,346400.0
2012-06-07 10:10:00,21.83,21.85,21.76,21.79,267600.0,16.3597,16.3747,16.3073,16.3297,267600.0
2012-06-07 10:20:00,21.79,21.95,21.79,21.93,146900.0,16.3297,16.4496,16.3297,16.4347,146900.0
2012-06-07 10:30:00,21.94,21.96,21.85,21.89,143900.0,16.4422,16.4571,16.3747,16.4047,143900.0
2012-06-07 10:40:00,21.89,21.99,21.88,21.95,271200.0,16.4047,16.4796,16.3972,16.4496,271200.0
2012-06-07 10:50:00,21.96,21.99,21.92,21.98,112500.0,16.4571,16.4796,16.4272,16.4721,112500.0
2012-06-07 11:00:00,21.99,22.03,21.97,21.98,144100.0,16.4796,16.5096,16.4646,16.4721,144100.0
2012-06-07 11:10:00,21.97,22.0,21.93,21.95,75300.0,16.4646,16.4871,16.4347,16.4496,75300.0
2012-06-07 11:20:00,21.96,22.02,21.96,21.99,298600.0,16.4571,16.5021,16.4571,16.4796,298600.0
2012-06-07 11:30:00,21.99,22.1,21.97,22.08,66000.0,16.4796,16.5621,16.4646,16.5471,66000.0
2012-06-07 11:40:00,22.09,22.09,22.03,22.08,83700.0,16.5546,16.5546,16.5096,16.5471,83700.0
2012-06-07 11:50:00,22.08,22.11,22.04,22.09,100900.0,16.5471,16.5696,16.5171,16.5546,100900.0
2012-06-07 12:00:00,22.09,22.12,22.0,22.06,73300.0,16.5546,16.577,16.4871,16.5321,73300.0
2012-06-07 12:10:00,22.06,22.14,22.04,22.11,382200.0,16.5321,16.592,16.5171,16.5696,382200.0
2012-06-07 12:20:00,22.12,22.15,22.06,22.1,94000.0,16.577,16.5995,16.5321,16.5621,94000.0
2012-06-07 12:30:00,22.1,22.1,22.05,22.07,37000.0,16.5621,16.5621,16.5246,16.5396,37000.0
2012-06-07 12:40:00,22.07,22.07,22.01,22.06,55900.0,16.5396,16.5396,16.4946,16.5321,55900.0
2012-06-07 12:50:00,22.06,22.07,22.0,22.03,80000.0,16.5321,16.5396,16.4871,16.5096,80000.0
2012-06-07 13:00:00,22.03,22.04,22.02,22.02,27200.0,16.5096,16.5171,16.5021,16.5021,27200.0
2012-06-07 13:10:00,22.02,22.05,22.02,22.04,42400.0,16.5021,16.5246,16.5021,16.5171,42400.0
2012-06-07 13:20:00,22.03,22.11,22.03,22.11,119000.0,16.5096,16.5696,16.5096,16.5696,119000.0
2012-06-07 13:30:00,22.11,22.16,22.11,22.15,85200.0,16.5696,16.607,16.5696,16.5995,85200.0
2012-06-07 13:40:00,22.16,22.18,22.14,22.16,60600.0,16.607,16.622,16.592,16.607,60600.0
2012-06-07 13:50:00,22.17,22.17,22.06,22.1,79600.0,16.6145,16.6145,16.5321,16.5621,79600.0
2012-06-07 14:00:00,22.11,22.12,22.05,22.05,36600.0,16.5696,16.577,16.5246,16.5246,36600.0
2012-06-07 14:10:00,22.06,22.1,22.05,22.07,51800.0,16.5321,16.5621,16.5246,16.5396,51800.0
2012-06-07 14:20:00,22.08,22.13,22.08,22.1,30200.0,16.5471,16.5845,16.5471,16.5621,30200.0
2012-06-07 14:30:00,22.11,22.11,22.07,22.09,39500.0,16.5696,16.5696,16.5396,16.5546,39500.0
2012-06-07 14:40:00,22.09,22.1,22.07,22.07,42900.0,16.5546,16.5621,16.5396,16.5396,42900.0
2012-06-07 14:50:00,22.08,22.1,22.07,22.09,55700.0,16.5471,16.5621,16.5396,16.5546,55700.0
2012-06-07 15:00:00,22.09,22.09,22.04,22.07,77800.0,16.5546,16.5546,16.5171,16.5396,77800.0
2012-06-07 15:10:00,22.07,22.08,22.0,22.03,105000.0,16.5396,16.5471,16.4871,16.5096,105000.0
2012-06-07 15:20:00,22.03,22.04,21.95,21.99,164700.0,16.5096,16.5171,16.4496,16.4796,164700.0
2012-06-07 15:30:00,21.98,22.0,21.92,21.94,96900.0,16.4721,16.4871,16.4272,16.4422,96900.0
2012-06-07 15:40:00,21.94,21.97,21.86,21.89,225900.0,16.4422,16.4646,16.3822,16.4047,225900.0
2012-06-07 15:50:00,21.89,21.89,21.81,21.86,404700.0,16.4047,16.4047,16.3447,16.3822,404700.0
2012-06-08 09:30:00,21.85,21.85,21.55,21.57,229100.0,16.3747,16.3747,16.1499,16.1649,229100.0
2012-06-08 09:40:00,21.57,21.6,21.5,21.53,91400.0,16.1649,16.1874,16.1124,16.1349,91400.0
2012-06-08 09:50:00,21.54,21.63,21.5,21.63,95800.0,16.1424,16.2098,16.1124,16.2098,95800.0
2012-06-08 10:00:00,21.61,21.72,21.54,21.72,157000.0,16.1948,16.2773,16.1424,16.2773,157000.0
2012-06-08 10:10:00,21.71,21.76,21.68,21.75,117700.0,16.2698,16.3073,16.2473,16.2998,117700.0
2012-06-08 10:20:00,21.74,21.74,21.65,21.67,86200.0,16.2923,16.2923,16.2248,16.2398,86200.0
2012-06-08 10:30:00,21.66,21.67,21.64,21.67,56700.0,16.2323,16.2398,16.2173,16.2398,56700.0
2012-06-08 10:40:00,21.67,21.68,21.65,21.66,142200.0,16.2398,16.2473,16.2248,16.2323,142200.0
2012-06-08 10:50:00,21.67,21.68,21.65,21.66,111000.0,16.2398,16.2473,16.2248,16.2323,111000.0
2012-06-08 11:00:00,21.67,21.7,21.65,21.69,198600.0,16.2398,16.2623,16.2248,16.2548,198600.0
2012-06-08 11:10:00,21.69,21.69,21.65,21.67,101600.0,16.2548,16.2548,16.2248,16.2398,101600.0
2012-06-08 11:20:00,21.67,21.69,21.66,21.68,89200.0,16.2398,16.2548,16.2323,16.2473,89200.0
2012-06-08 11:30:00,21.68,21.73,21.68,21.73,47000.0,16.2473,16.2848,16.2473,16.2848,47000.0
2012-06-08 11:40:00,21.73,21.76,21.72,21.75,69600.0,16.2848,16.3073,16.2773,16.2998,69600.0
2012-06-08 11:50:00,21.76,21.76,21.69,21.69,56500.0,16.3073,16.3073,16.2548,16.2548,56500.0
2012-06-08 12:00:00,21.7,21.75,21.7,21.71,76200.0,16.2623,16.2998,16.2623,16.2698,76200.0
2012-06-08 12:10:00,21.71,21.75,21.7,21.71,53200.0,16.2698,16.2998,16.2623,16.2698,53200.0
2012-06-08 12:20:00,21.71,21.77,21.7,21.77,68100.0,16.2698,16.3148,16.2623,16.3148,68100.0
2012-06-08 12:30:00,21.77,21.85,21.77,21.84,67700.0,16.3148,16.3747,16.3148,16.3672,67700.0
2012-06-08 12:40:00,21.84,21.89,21.83,21.87,52600.0,16.3672,16.4047,16.3597,16.3897,52600.0
2012-06-08 12:50:00,21.88,21.89,21.85,21.88,47000.0,16.3972,16.4047,16.3747,16.3972,47000.0
2012-06-08 13:00:00,21.89,22.0,21.88,22.0,62500.0,16.4047,16.4871,16.3972,16.4871,62500.0
2012-06-08 13:10:00,22.0,22.0,21.95,21.99,62500.0,16.4871,16.4871,16.4496,16.4796,62500.0
2012-06-08 13:20:00,21.99,22.0,21.96,21.98,70700.0,16.4796,16.4871,16.4571,16.4721,70700.0
2012-06-08 13:30:00,21.98,21.99,21.95,21.95,35900.0,16.4721,16.4796,16.4496,16.4496,35900.0
2012-06-08 13:40:00,21.95,21.96,21.87,21.88,84600.0,16.4496,16.4571,16.3897,16.3972,84600.0
2012-06-08 13:50:00,21.87,21.93,21.87,21.92,41500.0,16.3897,16.4347,16.3897,16.4272,41500.0
2012-06-08 14:00:00,21.92,22.0,21.92,22.0,57600.0,16.4272,16.4871,16.4272,16.4871,57600.0
2012-06-08 14:10:00,21.99,22.0,21.96,21.96,101000.0,16.4796,16.4871,16.4571,16.4571,101000.0
2012-06-08 14:20:00,21.96,22.02,21.96,22.01,80000.0,16.4571,16.5021,16.4571,16.4946,80000.0
2012-06-08 14:30:00,22.01,22.09,22.01,22.07,87200.0,16.4946,16.5546,16.4946,16.5396,87200.0
2012-06-08 14:40:00,22.07,22.08,22.03,22.04,64600.0,16.5396,16.5471,16.5096,16.5171,64600.0
2012-06-08 14:50:00,22.04,22.05,22.01,22.01,47100.0,16.5171,16.5246,16.4946,16.4946,47100.0
2012-06-08 15:00:00,22.02,22.02,22.0,22.02,43200.0,16.5021,16.5021,16.4871,16.5021,43200.0
2012-06-08 15:10:00,22.02,22.05,22.01,22.04,72100.0,16.5021,16.5246,16.4946,16.5171,72100.0
2012-06-08 15:20:00,22.04,22.04,22.0,22.01,85600.0,16.5171,16.5171,16.4871,16.4946,85600.0
2012-06-08 15:30:00,22.01,22.04,21.99,22.03,301400.0,16.4946,16.5171,16.4796,16.5096,301400.0
2012-06-08 15:40:00,22.03,22.09,22.02,22.08,211100.0,16.5096,16.5546,16.5021,16.5471,211100.0
2012-06-08 15:50:00,22.09,22.09,22.03,22.05,305900.0,16.5546,16.5546,16.5096,16.5246,305900.0
2012-06-11 09:30:00,22.28,22.29,22.11,22.21,268400.0,16.697,16.7044,16.5696,16.6445,268400.0
2012-06-11 09:40:00,22.2,22.22,22.15,22.21,155400.0,16.637,16.652,16.5995,16.6445,155400.0
2012-06-11 09:50:00,22.21,22.3,22.09,22.12,252400.0,16.6445,16.7119,16.5546,16.577,252400.0
2012-06-11 10:00:00,22.11,22.16,21.96,21.97,135100.0,16.5696,16.607,16.4571,16.4646,135100.0
2012-06-11 10:10:00,21.97,21.99,21.92,21.93,205300.0,16.4646,16.4796,16.4272,16.4347,205300.0
2012-06-11 10:20:00,21.93,22.09,21.92,22.08,157500.0,16.4347,16.5546,16.4272,16.5471,157500.0
2012-06-11 10:30:00,22.07,22.12,21.99,22.09,137100.0,16.5396,16.577,16.4796,16.5546,137100.0
2012-06-11 10:40:00,22.1,22.11,22.02,22.05,92300.0,16.5621,16.5696,16.5021,16.5246,92300.0
2012-06-11 10:50:00,22.04,22.07,21.99,22.05,148900.0,16.5171,16.5396,16.4796,16.5246,148900.0
2012-06-11 11:00:00,22.05,22.1,22.01,22.1,109300.0,16.5246,16.5621,16.4946,16.5621,109300.0
2012-06-11 11:10:00,22.1,22.11,22.03,22.04,142400.0,16.5621,16.5696,16.5096,16.5171,142400.0
2012-06-11 11:20:00,22.03,22.07,22.01,22.05,95800.0,16.5096,16.5396,16.4946,16.5246,95800.0
2012-06-11 11:30:00,22.04,22.13,22.03,22.13,99300.0,16.5171,16.5845,16.5096,16.5845,99300.0
2012-06-11 11:40:00,22.13,22.15,22.08,22.09,63000.0,16.5845,16.5995,16.5471,16.5546,63000.0
2012-06-11 11:50:00,22.08,22.09,22.0,22.03,126200.0,16.5471,16.5546,16.4871,16.5096,126200.0
2012-06-11 12:00:00,22.03,22.06,22.01,22.03,87700.0,16.5096,16.5321,16.4946,16.5096,87700.0
2012-06-11 12:10:00,22.03,22.05,22.0,22.0,87500.0,16.5096,16.5246,16.4871,16.4871,87500.0
2012-06-11 12:20:00,22.01,22.05,21.98,22.01,82100.0,16.4946,16.5246,16.4721,16.4946,82100.0
2012-06-11 12:30:00,21.99,22.02,21.98,22.02,110000.0,16.4796,16.5021,16.4721,16.5021,110000.0
2012-06-11 12:40:00,22.02,22.08,22.01,22.03,90100.0,16.5021,16.5471,16.4946,16.5096,90100.0
2012-06-11 12:50:00,22.04,22.05,22.03,22.05,39100.0,16.5171,16.5246,16.5096,16.5246,39100.0
2012-06-11 13:00:00,22.04,22.05,21.99,22.04,101700.0,16.5171,16.5246,16.4796,16.5171,101700.0
2012-06-11 13:10:00,22.04,22.08,22.0,22.06,123700.0,16.5171,16.5471,16.4871,16.5321,123700.0
2012-06-11 13:20:00,22.07,22.1,22.03,22.05,104800.0,16.5396,16.5621,16.5096,16.5246,104800.0
2012-06-11 13:30:00,22.05,22.05,21.99,22.01,131800.0,16.5246,16.5246,16.4796,16.4946,131800.0
2012-06-11 13:40:00,22.01,22.01,21.98,22.01,76400.0,16.4946,16.4946,16.4721,16.4946,76400.0
2012-06-11 13:50:00,22.0,22.02,22.0,22.02,46500.0,16.4871,16.5021,16.4871,16.5021,46500.0
2012-06-11 14:00:00,22.01,22.02,21.92,21.98,140900.0,16.4946,16.5021,16.4272,16.4721,140900.0
2012-06-11 14:10:00,21.97,21.99,21.93,21.93,170600.0,16.4646,16.4796,16.4347,16.4347,170600.0
2012-06-11 14:20:00,21.93,21.99,21.93,21.99,95700.0,16.4347,16.4796,16.4347,16.4796,95700.0
2012-06-11 14:30:00,21.99,22.08,21.98,22.05,262700.0,16.4796,16.5471,16.4721,16.5246,262700.0
2012-06-11 14:40:00,22.05,22.08,22.01,22.02,109400.0,16.5246,16.5471,16.4946,16.5021,109400.0
2012-06-11 14:50:00,22.01,22.06,21.98,22.04,137400.0,16.4946,16.5321,16.4721,16.5171,137400.0
2012-06-11 15:00:00,22.04,22.05,22.0,22.02,135700.0,16.5171,16.5246,16.4871,16.5021,135700.0
2012-06-11 15:10:00,22.01,22.02,21.96,21.98,224100.0,16.4946,16.5021,16.4571,16.4721,224100.0
2012-06-11 15:20:00,21.98,22.0,21.96,21.97,152800.0,16.4721,16.4871,16.4571,16.4646,152800.0
2012-06-11 15:30:00,21.96,22.08,21.96,22.08,304100.0,16.4571,16.5471,16.4571,16.5471,304100.0
2012-06-11 15:40:00,22.08,22.1,22.03,22.04,314500.0,16.5471,16.5621,16.5096,16.5171,314500.0
2012-06-11 15:50:00,22.03,22.04,21.9,21.93,534300.0,16.5096,16.5171,16.4122,16.4347,534300.0
2012-06-12 09:30:00,21.92,21.93,21.68,21.75,408000.0,16.4272,16.4347,16.2473,16.2998,408000.0
2012-06-12 09:40:00,21.75,21.88,21.74,21.86,301200.0,16.2998,16.3972,16.2923,16.3822,301200.0
2012-06-12 09:50:00,21.87,21.92,21.86,21.91,137400.0,16.3897,16.4272,16.3822,16.4197,137400.0
2012-06-12 10:00:00,21.91,22.0,21.9,21.9,218200.0,16.4197,16.4871,16.4122,16.4122,218200.0
2012-06-12 10:10:00,21.91,21.95,21.89,21.89,110300.0,16.4197,16.4496,16.4047,16.4047,110300.0
2012-06-12 10:20:00,21.88,21.93,21.84,21.91,107000.0,16.3972,16.4347,16.3672,16.4197,107000.0
2012-06-12 10:30:00,21.9,21.91,21.78,21.79,160800.0,16.4122,16.4197,16.3222,16.3297,160800.0
2012-06-12 10:40:00,21.79,21.99,21.79,21.97,121100.0,16.3297,16.4796,16.3297,16.4646,121100.0
2012-06-12 10:50:00,21.97,22.0,21.93,21.95,75900.0,16.4646,16.4871,16.4347,16.4496,75900.0
2012-06-12 11:00:00,21.95,22.07,21.94,22.03,67400.0,16.4496,16.5396,16.4422,16.5096,67400.0
2012-06-12 11:10:00,22.03,22.12,22.03,22.03,116300.0,16.5096,16.577,16.5096,16.5096,116300.0
2012-06-12 11:20:00,22.02,22.11,22.02,22.05,59800.0,16.5021,16.5696,16.5021,16.5246,59800.0
2012-06-12 11:30:00,22.06,22.07,21.99,22.02,55100.0,16.5321,16.5396,16.4796,16.5021,55100.0
2012-06-12 11:40:00,22.01,22.01,21.95,21.96,61200.0,16.4946,16.4946,16.4496,16.4571,61200.0
2012-06-12 11:50:00,21.95,21.96,21.9,21.94,98400.0,16.4496,16.4571,16.4122,16.4422,98400.0
2012-06-12 12:00:00,21.94,21.97,21.9,21.91,85300.0,16.4422,16.4646,16.4122,16.4197,85300.0
2012-06-12 12:10:00,21.9,21.91,21.86,21.89,93000.0,16.4122,16.4197,16.3822,16.4047,93000.0
2012-06-12 12:20:00,21.9,21.93,21.9,21.91,61900.0,16.4122,16.4347,16.4122,16.4197,61900.0
2012-06-12 12:30:00,21.9,21.95,21.87,21.92,103700.0,16.4122,16.4496,16.3897,16.4272,103700.0
2012-06-12 12:40:00,21.92,21.94,21.88,21.89,302000.0,16.4272,16.4422,16.3972,16.4047,302000.0
2012-06-12 12:50:00,21.89,21.92,21.88,21.91,106500.0,16.4047,16.4272,16.3972,16.4197,106500.0
2012-06-12 13:00:00,21.91,21.93,21.9,21.93,63900.0,16.4197,16.4347,16.4122,16.4347,63900.0
2012-06-12 13:10:00,21.93,22.04,21.92,22.04,115500.0,16.4347,16.5171,16.4272,16.5171,115500.0
2012-06-12 13:20:00,22.04,22.05,21.97,21.98,70300.0,16.5171,16.5246,16.4646,16.4721,70300.0
2012-06-12 13:30:00,21.97,21.99,21.94,21.96,75100.0,16.4646,16.4796,16.4422,16.4571,75100.0
2012-06-12 13:40:00,21.97,22.0,21.95,21.95,60400.0,16.4646,16.4871,16.4496,16.4496,60400.0
2012-06-12 13:50:00,21.95,21.97,21.89,21.91,118400.0,16.4496,16.4646,16.4047,16.4197,118400.0
2012-06-12 14:00:00,21.91,21.95,21.9,21.93,88000.0,16.4197,16.4496,16.4122,16.4347,88000.0
2012-06-12 14:10:00,21.92,21.96,21.91,21.94,84300.0,16.4272,16.4571,16.4197,16.4422,84300.0
2012-06-12 14:20:00,21.94,21.98,21.93,21.94,69700.0,16.4422,16.4721,16.4347,16.4422,69700.0
2012-06-12 14:30:00,21.94,22.02,21.93,22.01,94200.0,16.4422,16.5021,16.4347,16.4946,94200.0
2012-06-12 14:40:00,22.02,22.02,21.97,21.99,62800.0,16.5021,16.5021,16.4646,16.4796,62800.0
2012-06-12 14:50:00,21.98,22.01,21.95,22.0,70700.0,16.4721,16.4946,16.4496,16.4871,70700.0
2012-06-12 15:00:00,22.0,22.0,21.98,21.98,83800.0,16.4871,16.4871,16.4721,16.4721,83800.0
2012-06-12 15:10:00,21.99,22.0,21.96,21.96,104700.0,16.4796,16.4871,16.4571,16.4571,104700.0
2012-06-12 15:20:00,21.96,22.0,21.92,22.0,301100.0,16.4571,16.4871,16.4272,16.4871,301100.0
2012-06-12 15:30:00,22.0,22.05,22.0,22.05,142600.0,16.4871,16.5246,16.4871,16.5246,142600.0
2012-06-12 15:40:00,22.05,22.18,22.03,22.16,470500.0,16.5246,16.622,16.5096,16.607,470500.0
2012-06-12 15:50:00,22.15,22.2,22.13,22.17,531900.0,16.5995,16.637,16.5845,16.6145,531900.0
2012-06-13 09:30:00,22.04,22.06,21.9,21.98,199200.0,16.5171,16.5321,16.4122,16.4721,199200.0
2012-06-13 09:40:00,21.98,22.02,21.95,21.98,156000.0,16.4721,16.5021,16.4496,16.4721,156000.0
2012-06-13 09:50:00,21.98,22.01,21.9,21.98,267200.0,16.4721,16.4946,16.4122,16.4721,267200.0
2012-06-13 10:00:00,21.98,22.08,21.98,22.05,191900.0,16.4721,16.5471,16.4721,16.5246,191900.0
2012-06-13 10:10:00,22.05,22.08,22.03,22.07,66100.0,16.5246,16.5471,16.5096,16.5396,66100.0
2012-06-13 10:20:00,22.07,22.09,22.02,22.06,97900.0,16.5396,16.5546,16.5021,16.5321,97900.0
2012-06-13 10:30:00,22.06,22.17,22.06,22.15,87600.0,16.5321,16.6145,16.5321,16.5995,87600.0
2012-06-13 10:40:00,22.16,22.17,22.08,22.09,116300.0,16.607,16.6145,16.5471,16.5546,116300.0
2012-06-13 10:50:00,22.1,22.15,22.09,22.12,80700.0,16.5621,16.5995,16.5546,16.577,80700.0
2012-06-13 11:00:00,22.11,22.11,22.01,22.01,98400.0,16.5696,16.5696,16.4946,16.4946,98400.0
2012-06-13 11:10:00,22.02,22.02,21.93,21.97,232700.0,16.5021,16.5021,16.4347,16.4646,232700.0
2012-06-13 11:20:00,21.96,22.0,21.95,21.96,192300.0,16.4571,16.4871,16.4496,16.4571,192300.0
2012-06-13 11:30:00,21.96,22.03,21.92,22.0,318900.0,16.4571,16.5096,16.4272,16.4871,318900.0
2012-06-13 11:40:00,22.0,22.03,21.94,21.98,130200.0,16.4871,16.5096,16.4422,16.4721,130200.0
2012-06-13 11:50:00,21.97,21.99,21.94,21.98,95200.0,16.4646,16.4796,16.4422,16.4721,95200.0
2012-06-13 12:00:00,21.97,21.99,21.94,21.98,107800.0,16.4646,16.4796,16.4422,16.4721,107800.0
2012-06-13 12:10:00,21.98,22.03,21.97,22.0,80800.0,16.4721,16.5096,16.4646,16.4871,80800.0
2012-06-13 12:20:00,21.99,22.0,21.97,21.99,48900.0,16.4796,16.4871,16.4646,16.4796,48900.0
2012-06-13 12:30:00,21.99,22.06,21.98,22.06,56200.0,16.4796,16.5321,16.4721,16.5321,56200.0
2012-06-13 12:40:00,22.06,22.1,22.04,22.04,53800.0,16.5321,16.5621,16.5171,16.5171,53800.0
2012-06-13 12:50:00,22.04,22.05,21.99,22.03,105800.0,16.5171,16.5246,16.4796,16.5096,105800.0
2012-06-13 13:00:00,22.02,22.05,22.0,22.04,61800.0,16.5021,16.5246,16.4871,16.5171,61800.0
2012-06-13 13:10:00,22.04,22.07,22.03,22.05,98600.0,16.5171,16.5396,16.5096,16.5246,98600.0
2012-06-13 13:20:00,22.04,22.05,22.0,22.04,104600.0,16.5171,16.5246,16.4871,16.5171,104600.0
2012-06-13 13:30:00,22.05,22.05,21.98,21.99,95100.0,16.5246,16.5246,16.4721,16.4796,95100.0
2012-06-13 13:40:00,22.0,22.01,21.95,21.98,248600.0,16.4871,16.4946,16.4496,16.4721,248600.0
2012-06-13 13:50:00,21.98,22.0,21.92,21.92,183200.0,16.4721,16.4871,16.4272,16.4272,183200.0
2012-06-13 14:00:00,21.92,21.93,21.92,21.92,79800.0,16.4272,16.4347,16.4272,16.4272,79800.0
2012-06-13 14:10:00,21.92,21.93,21.82,21.89,321000.0,16.4272,16.4347,16.3522,16.4047,321000.0
2012-06-13 14:20:00,21.89,21.98,21.88,21.98,268200.0,16.4047,16.4721,16.3972,16.4721,268200.0
2012-06-13 14:30:00,21.98,21.99,21.95,21.97,130300.0,16.4721,16.4796,16.4496,16.4646,130300.0
2012-06-13 14:40:00,21.98,22.0,21.88,21.92,169300.0,16.4721,16.4871,16.3972,16.4272,169300.0
2012-06-13 14:50:00,21.91,21.92,21.89,21.91,136600.0,16.4197,16.4272,16.4047,16.4197,136600.0
2012-06-13 15:00:00,21.91,21.95,21.88,21.91,258100.0,16.4197,16.4496,16.3972,16.4197,258100.0
2012-06-13 15:10:00,21.91,21.92,21.86,21.86,276500.0,16.4197,16.4272,16.3822,16.3822,276500.0
2012-06-13 15:20:00,21.86,21.87,21.75,21.75,212200.0,16.3822,16.3897,16.2998,16.2998,212200.0
2012-06-13 15:30:00,21.75,21.84,21.75,21.83,266500.0,16.2998,16.3672,16.2998,16.3597,266500.0
2012-06-13 15:40:00,21.83,21.86,21.74,21.75,431500.0,16.3597,16.3822,16.2923,16.2998,431500.0
2012-06-13 15:50:00,21.75,21.87,21.75,21.86,785800.0,16.2998,16.3897,16.2998,16.3822,785800.0
2012-06-14 09:30:00,21.78,21.92,21.58,21.63,233100.0,16.3222,16.4272,16.1724,16.2098,233100.0
2012-06-14 09:40:00,21.62,21.83,21.62,21.77,117700.0,16.2023,16.3597,16.2023,16.3148,117700.0
2012-06-14 09:50:00,21.77,21.95,21.77,21.93,90400.0,16.3148,16.4496,16.3148,16.4347,90400.0
2012-06-14 10:00:00,21.94,21.99,21.93,21.94,112900.0,16.4422,16.4796,16.4347,16.4422,112900.0
2012-06-14 10:10:00,21.95,21.98,21.89,21.92,104000.0,16.4496,16.4721,16.4047,16.4272,104000.0
2012-06-14 10:20:00,21.92,21.95,21.88,21.93,72100.0,16.4272,16.4496,16.3972,16.4347,72100.0
2012-06-14 10:30:00,21.94,21.94,21.85,21.89,60000.0,16.4422,16.4422,16.3747,16.4047,60000.0
2012-06-14 10:40:00,21.89,21.93,21.87,21.87,110400.0,16.4047,16.4347,16.3897,16.3897,110400.0
2012-06-14 10:50:00,21.87,21.9,21.85,21.88,65500.0,16.3897,16.4122,16.3747,16.3972,65500.0
2012-06-14 11:00:00,21.89,21.89,21.82,21.82,72800.0,16.4047,16.4047,16.3522,16.3522,72800.0
2012-06-14 11:10:00,21.82,21.82,21.78,21.81,109800.0,16.3522,16.3522,16.3222,16.3447,109800.0
2012-06-14 11:20:00,21.81,21.83,21.8,21.81,69300.0,16.3447,16.3597,16.3372,16.3447,69300.0
2012-06-14 11:30:00,21.82,21.83,21.78,21.81,65500.0,16.3522,16.3597,16.3222,16.3447,65500.0
2012-06-14 11:40:00,21.82,21.82,21.77,21.77,35300.0,16.3522,16.3522,16.3148,16.3148,35300.0
2012-06-14 11:50:00,21.77,21.78,21.74,21.74,41200.0,16.3148,16.3222,16.2923,16.2923,41200.0
2012-06-14 12:00:00,21.75,21.75,21.7,21.75,139300.0,16.2998,16.2998,16.2623,16.2998,139300.0
2012-06-14 12:10:00,21.75,21.78,21.73,21.76,43100.0,16.2998,16.3222,16.2848,16.3073,43100.0
2012-06-14 12:20:00,21.75,21.77,21.73,21.73,65000.0,16.2998,16.3148,16.2848,16.2848,65000.0
2012-06-14 12:30:00,21.73,21.75,21.71,21.74,49800.0,16.2848,16.2998,16.2698,16.2923,49800.0
2012-06-14 12:40:00,21.75,21.79,21.75,21.79,65700.0,16.2998,16.3297,16.2998,16.3297,65700.0
2012-06-14 12:50:00,21.78,21.82,21.77,21.82,51100.0,16.3222,16.3522,16.3148,16.3522,51100.0
2012-06-14 13:00:00,21.82,21.86,21.81,21.84,66500.0,16.3522,16.3822,16.3447,16.3672,66500.0
2012-06-14 13:10:00,21.84,21.85,21.8,21.84,141100.0,16.3672,16.3747,16.3372,16.3672,141100.0
2012-06-14 13:20:00,21.83,21.84,21.78,21.8,148900.0,16.3597,16.3672,16.3222,16.3372,148900.0
2012-06-14 13:30:00,21.79,21.84,21.79,21.83,86800.0,16.3297,16.3672,16.3297,16.3597,86800.0
2012-06-14 13:40:00,21.83,21.83,21.8,21.81,38400.0,16.3597,16.3597,16.3372,16.3447,38400.0
2012-06-14 13:50:00,21.8,21.82,21.8,21.82,40200.0,16.3372,16.3522,16.3372,16.3522,40200.0
2012-06-14 14:00:00,21.82,21.84,21.81,21.84,43000.0,16.3522,16.3672,16.3447,16.3672,43000.0
2012-06-14 14:10:00,21.84,21.85,21.83,21.83,82600.0,16.3672,16.3747,16.3597,16.3597,82600.0
2012-06-14 14:20:00,21.83,21.84,21.76,21.77,78800.0,16.3597,16.3672,16.3073,16.3148,78800.0
2012-06-14 14:30:00,21.77,21.77,21.73,21.76,81200.0,16.3148,16.3148,16.2848,16.3073,81200.0
2012-06-14 14:40:00,21.75,21.76,21.71,21.73,90600.0,16.2998,16.3073,16.2698,16.2848,90600.0
2012-06-14 14:50:00,21.74,21.74,21.63,21.64,132100.0,16.2923,16.2923,16.2098,16.2173,132100.0
2012-06-14 15:00:00,21.64,21.89,21.63,21.81,221300.0,16.2173,16.4047,16.2098,16.3447,221300.0
2012-06-14 15:10:00,21.8,21.89,21.78,21.78,178300.0,16.3372,16.4047,16.3222,16.3222,178300.0
2012-06-14 15:20:00,21.77,21.79,21.65,21.67,158700.0,16.3148,16.3297,16.2248,16.2398,158700.0
2012-06-14 15:30:00,21.67,21.84,21.66,21.82,219200.0,16.2398,16.3672,16.2323,16.3522,219200.0
2012-06-14 15:40:00,21.81,21.89,21.76,21.85,285100.0,16.3447,16.4047,16.3073,16.3747,285100.0
2012-06-14 15:50:00,21.85,21.88,21.78,21.8,325200.0,16.3747,16.3972,16.3222,16.3372,325200.0
2012-06-15 09:30:00,21.76,21.81,21.53,21.57,311400.0,16.3073,16.3447,16.1349,16.1649,311400.0
2012-06-15 09:40:00,21.56,21.68,21.52,21.62,234100.0,16.1574,16.2473,16.1274,16.2023,234100.0
2012-06-15 09:50:00,21.62,21.67,21.55,21.6,181400.0,16.2023,16.2398,16.1499,16.1874,181400.0
2012-06-15 10:00:00,21.59,21.6,21.52,21.54,143800.0,16.1799,16.1874,16.1274,16.1424,143800.0
2012-06-15 10:10:00,21.54,21.59,21.52,21.52,99000.0,16.1424,16.1799,16.1274,16.1274,99000.0
2012-06-15 10:20:00,21.52,21.54,21.47,21.49,171100.0,16.1274,16.1424,16.0899,16.1049,171100.0
2012-06-15 10:30:00,21.49,21.55,21.47,21.53,113900.0,16.1049,16.1499,16.0899,16.1349,113900.0
2012-06-15 10:40:00,21.52,21.56,21.46,21.55,177300.0,16.1274,16.1574,16.0824,16.1499,177300.0
2012-06-15 10:50:00,21.55,21.56,21.48,21.52,119600.0,16.1499,16.1574,16.0974,16.1274,119600.0
2012-06-15 11:00:00,21.53,21.54,21.42,21.48,217900.0,16.1349,16.1424,16.0525,16.0974,217900.0
2012-06-15 11:10:00,21.48,21.5,21.42,21.47,120600.0,16.0974,16.1124,16.0525,16.0899,120600.0
2012-06-15 11:20:00,21.47,21.51,21.43,21.48,100500.0,16.0899,16.1199,16.06,16.0974,100500.0
2012-06-15 11:30:00,21.48,21.51,21.45,21.51,92500.0,16.0974,16.1199,16.0749,16.1199,92500.0
2012-06-15 11:40:00,21.5,21.55,21.5,21.53,87700.0,16.1124,16.1499,16.1124,16.1349,87700.0
2012-06-15 11:50:00,21.52,21.55,21.5,21.51,95500.0,16.1274,16.1499,16.1124,16.1199,95500.0
2012-06-15 12:00:00,21.51,21.55,21.5,21.54,65500.0,16.1199,16.1499,16.1124,16.1424,65500.0
2012-06-15 12:10:00,21.55,21.59,21.54,21.54,66300.0,16.1499,16.1799,16.1424,16.1424,66300.0
2012-06-15 12:20:00,21.54,21.55,21.51,21.53,47900.0,16.1424,16.1499,16.1199,16.1349,47900.0
2012-06-15 12:30:00,21.53,21.55,21.5,21.5,28000.0,16.1349,16.1499,16.1124,16.1124,28000.0
2012-06-15 12:40:00,21.51,21.52,21.48,21.52,62600.0,16.1199,16.1274,16.0974,16.1274,62600.0
2012-06-15 12:50:00,21.51,21.54,21.49,21.51,51200.0,16.1199,16.1424,16.1049,16.1199,51200.0
2012-06-15 13:00:00,21.51,21.57,21.51,21.56,61900.0,16.1199,16.1649,16.1199,16.1574,61900.0
2012-06-15 13:10:00,21.56,21.6,21.55,21.59,117100.0,16.1574,16.1874,16.1499,16.1799,117100.0
2012-06-15 13:20:00,21.59,21.59,21.52,21.54,86000.0,16.1799,16.1799,16.1274,16.1424,86000.0
2012-06-15 13:30:00,21.55,21.56,21.53,21.54,40100.0,16.1499,16.1574,16.1349,16.1424,40100.0
2012-06-15 13:40:00,21.54,21.55,21.52,21.55,35100.0,16.1424,16.1499,16.1274,16.1499,35100.0
2012-06-15 13:50:00,21.54,21.56,21.5,21.53,85900.0,16.1424,16.1574,16.1124,16.1349,85900.0
2012-06-15 14:00:00,21.53,21.54,21.53,21.54,20600.0,16.1349,16.1424,16.1349,16.1424,20600.0
2012-06-15 14:10:00,21.53,21.54,21.52,21.52,75800.0,16.1349,16.1424,16.1274,16.1274,75800.0
2012-06-15 14:20:00,21.52,21.53,21.47,21.49,140000.0,16.1274,16.1349,16.0899,16.1049,140000.0
2012-06-15 14:30:00,21.5,21.51,21.47,21.51,103900.0,16.1124,16.1199,16.0899,16.1199,103900.0
2012-06-15 14:40:00,21.51,21.55,21.5,21.55,182600.0,16.1199,16.1499,16.1124,16.1499,182600.0
2012-06-15 14:50:00,21.55,21.6,21.54,21.56,294000.0,16.1499,16.1874,16.1424,16.1574,294000.0
2012-06-15 15:00:00,21.56,21.6,21.56,21.6,118500.0,16.1574,16.1874,16.1574,16.1874,118500.0
2012-06-15 15:10:00,21.6,21.6,21.57,21.58,137200.0,16.1874,16.1874,16.1649,16.1724,137200.0
2012-06-15 15:20:00,21.57,21.62,21.57,21.62,91200.0,16.1649,16.2023,16.1649,16.2023,91200.0
2012-06-15 15:30:00,21.62,21.64,21.57,21.63,156700.0,16.2023,16.2173,16.1649,16.2098,156700.0
2012-06-15 15:40:00,21.63,21.73,21.62,21.73,326800.0,16.2098,16.2848,16.2023,16.2848,326800.0
2012-06-15 15:50:00,21.73,21.75,21.68,21.72,544800.0,16.2848,16.2998,16.2473,16.2773,544800.0
2012-06-18 09:30:00,21.54,21.59,21.43,21.52,312300.0,16.1424,16.1799,16.06,16.1274,312300.0
2012-06-18 09:40:00,21.51,21.57,21.5,21.52,144700.0,16.1199,16.1649,16.1124,16.1274,144700.0
2012-06-18 09:50:00,21.51,21.59,21.5,21.58,186500.0,16.1199,16.1799,16.1124,16.1724,186500.0
2012-06-18 10:00:00,21.58,21.71,21.5,21.71,286100.0,16.1724,16.2698,16.1124,16.2698,286100.0
2012-06-18 10:10:00,21.71,21.72,21.64,21.69,94100.0,16.2698,16.2773,16.2173,16.2548,94100.0
2012-06-18 10:20:00,21.69,21.72,21.67,21.67,75300.0,16.2548,16.2773,16.2398,16.2398,75300.0
2012-06-18 10:30:00,21.67,21.69,21.62,21.64,104300.0,16.2398,16.2548,16.2023,16.2173,104300.0
2012-06-18 10:40:00,21.63,21.64,21.55,21.55,143200.0,16.2098,16.2173,16.1499,16.1499,143200.0
2012-06-18 10:50:00,21.55,21.58,21.53,21.53,173500.0,16.1499,16.1724,16.1349,16.1349,173500.0
2012-06-18 11:00:00,21.53,21.54,21.48,21.49,107300.0,16.1349,16.1424,16.0974,16.1049,107300.0
2012-06-18 11:10:00,21.49,21.54,21.48,21.52,88800.0,16.1049,16.1424,16.0974,16.1274,88800.0
2012-06-18 11:20:00,21.53,21.61,21.52,21.6,84200.0,16.1349,16.1948,16.1274,16.1874,84200.0
2012-06-18 11:30:00,21.61,21.61,21.5,21.52,93400.0,16.1948,16.1948,16.1124,16.1274,93400.0
2012-06-18 11:40:00,21.53,21.56,21.49,21.52,86400.0,16.1349,16.1574,16.1049,16.1274,86400.0
2012-06-18 11:50:00,21.52,21.53,21.45,21.49,202800.0,16.1274,16.1349,16.0749,16.1049,202800.0
2012-06-18 12:00:00,21.48,21.48,21.4,21.4,122700.0,16.0974,16.0974,16.0375,16.0375,122700.0
2012-06-18 12:10:00,21.4,21.48,21.39,21.47,141600.0,16.0375,16.0974,16.03,16.0899,141600.0
2012-06-18 12:20:00,21.47,21.55,21.46,21.46,113500.0,16.0899,16.1499,16.0824,16.0824,113500.0
2012-06-18 12:30:00,21.47,21.48,21.44,21.45,37900.0,16.0899,16.0974,16.0674,16.0749,37900.0
2012-06-18 12:40:00,21.44,21.47,21.44,21.47,85000.0,16.0674,16.0899,16.0674,16.0899,85000.0
2012-06-18 12:50:00,21.47,21.52,21.45,21.46,189600.0,16.0899,16.1274,16.0749,16.0824,189600.0
2012-06-18 13:00:00,21.47,21.51,21.44,21.51,60800.0,16.0899,16.1199,16.0674,16.1199,60800.0
2012-06-18 13:10:00,21.51,21.57,21.48,21.5,130800.0,16.1199,16.1649,16.0974,16.1124,130800.0
2012-06-18 13:20:00,21.5,21.5,21.38,21.43,304300.0,16.1124,16.1124,16.0225,16.06,304300.0
2012-06-18 13:30:00,21.43,21.53,21.43,21.53,109200.0,16.06,16.1349,16.06,16.1349,109200.0
2012-06-18 13:40:00,21.52,21.52,21.45,21.48,140500.0,16.1274,16.1274,16.0749,16.0974,140500.0
2012-06-18 13:50:00,21.48,21.55,21.46,21.55,79100.0,16.0974,16.1499,16.0824,16.1499,79100.0
2012-06-18 14:00:00,21.54,21.54,21.49,21.5,137700.0,16.1424,16.1424,16.1049,16.1124,137700.0
2012-06-18 14:10:00,21.51,21.58,21.51,21.58,132400.0,16.1199,16.1724,16.1199,16.1724,132400.0
2012-06-18 14:20:00,21.58,21.62,21.56,21.59,191200.0,16.1724,16.2023,16.1574,16.1799,191200.0
2012-06-18 14:30:00,21.6,21.6,21.53,21.53,146400.0,16.1874,16.1874,16.1349,16.1349,146400.0
2012-06-18 14:40:00,21.53,21.55,21.5,21.51,96500.0,16.1349,16.1499,16.1124,16.1199,96500.0
2012-06-18 14:50:00,21.51,21.51,21.45,21.48,116700.0,16.1199,16.1199,16.0749,16.0974,116700.0
2012-06-18 15:00:00,21.49,21.54,21.48,21.52,88800.0,16.1049,16.1424,16.0974,16.1274,88800.0
2012-06-18 15:10:00,21.53,21.54,21.45,21.46,139200.0,16.1349,16.1424,16.0749,16.0824,139200.0
2012-06-18 15:20:00,21.46,21.49,21.41,21.49,143800.0,16.0824,16.1049,16.045,16.1049,143800.0
2012-06-18 15:30:00,21.49,21.51,21.41,21.42,201300.0,16.1049,16.1199,16.045,16.0525,201300.0
2012-06-18 15:40:00,21.42,21.46,21.4,21.42,401100.0,16.0525,16.0824,16.0375,16.0525,401100.0
2012-06-18 15:50:00,21.42,21.45,21.41,21.43,418900.0,16.0525,16.0749,16.045,16.06,418900.0
2012-06-19 09:30:00,21.43,21.7,21.4,21.7,306100.0,16.06,16.2623,16.0375,16.2623,306100.0
2012-06-19 09:40:00,21.7,21.73,21.62,21.69,173500.0,16.2623,16.2848,16.2023,16.2548,173500.0
2012-06-19 09:50:00,21.7,21.91,21.7,21.91,236000.0,16.2623,16.4197,16.2623,16.4197,236000.0
2012-06-19 10:00:00,21.9,21.91,21.79,21.82,160600.0,16.4122,16.4197,16.3297,16.3522,160600.0
2012-06-19 10:10:00,21.82,21.92,21.82,21.83,275300.0,16.3522,16.4272,16.3522,16.3597,275300.0
2012-06-19 10:20:00,21.84,21.85,21.79,21.8,344900.0,16.3672,16.3747,16.3297,16.3372,344900.0
2012-06-19 10:30:00,21.8,21.88,21.79,21.8,257400.0,16.3372,16.3972,16.3297,16.3372,257400.0
2012-06-19 10:40:00,21.8,21.86,21.8,21.85,99900.0,16.3372,16.3822,16.3372,16.3747,99900.0
2012-06-19 10:50:00,21.85,21.87,21.83,21.85,148200.0,16.3747,16.3897,16.3597,16.3747,148200.0
2012-06-19 11:00:00,21.85,21.86,21.8,21.84,112300.0,16.3747,16.3822,16.3372,16.3672,112300.0
2012-06-19 11:10:00,21.84,21.86,21.8,21.83,317500.0,16.3672,16.3822,16.3372,16.3597,317500.0
2012-06-19 11:20:00,21.83,21.85,21.78,21.83,114500.0,16.3597,16.3747,16.3222,16.3597,114500.0
2012-06-19 11:30:00,21.84,21.85,21.83,21.84,51500.0,16.3672,16.3747,16.3597,16.3672,51500.0
2012-06-19 11:40:00,21.85,21.89,21.84,21.85,118200.0,16.3747,16.4047,16.3672,16.3747,118200.0
2012-06-19 11:50:00,21.85,21.87,21.83,21.84,172200.0,16.3747,16.3897,16.3597,16.3672,172200.0
2012-06-19 12:00:00,21.83,21.91,21.82,21.89,186900.0,16.3597,16.4197,16.3522,16.4047,186900.0
2012-06-19 12:10:00,21.89,21.9,21.88,21.88,55600.0,16.4047,16.4122,16.3972,16.3972,55600.0
2012-06-19 12:20:00,21.88,21.91,21.84,21.9,134500.0,16.3972,16.4197,16.3672,16.4122,134500.0
2012-06-19 12:30:00,21.9,21.9,21.88,21.88,74800.0,16.4122,16.4122,16.3972,16.3972,74800.0
2012-06-19 12:40:00,21.88,21.91,21.85,21.88,86400.0,16.3972,16.4197,16.3747,16.3972,86400.0
2012-06-19 12:50:00,21.89,21.9,21.87,21.88,185600.0,16.4047,16.4122,16.3897,16.3972,185600.0
2012-06-19 13:00:00,21.88,21.88,21.85,21.85,39000.0,16.3972,16.3972,16.3747,16.3747,39000.0
2012-06-19 13:10:00,21.85,21.87,21.84,21.86,132900.0,16.3747,16.3897,16.3672,16.3822,132900.0
2012-06-19 13:20:00,21.86,21.92,21.86,21.91,164700.0,16.3822,16.4272,16.3822,16.4197,164700.0
2012-06-19 13:30:00,21.92,21.99,21.92,21.99,125300.0,16.4272,16.4796,16.4272,16.4796,125300.0
2012-06-19 13:40:00,21.99,22.0,21.95,21.97,132000.0,16.4796,16.4871,16.4496,16.4646,132000.0
2012-06-19 13:50:00,21.97,21.98,21.94,21.98,92200.0,16.4646,16.4721,16.4422,16.4721,92200.0
2012-06-19 14:00:00,21.98,22.0,21.97,21.97,64000.0,16.4721,16.4871,16.4646,16.4646,64000.0
2012-06-19 14:10:00,21.97,21.98,21.88,21.88,205400.0,16.4646,16.4721,16.3972,16.3972,205400.0
2012-06-19 14:20:00,21.88,21.89,21.8,21.8,151100.0,16.3972,16.4047,16.3372,16.3372,151100.0
2012-06-19 14:30:00,21.81,21.83,21.73,21.8,264100.0,16.3447,16.3597,16.2848,16.3372,264100.0
2012-06-19 14:40:00,21.8,21.81,21.75,21.76,138000.0,16.3372,16.3447,16.2998,16.3073,138000.0
2012-06-19 14:50:00,21.77,21.89,21.77,21.89,123600.0,16.3148,16.4047,16.3148,16.4047,123600.0
2012-06-19 15:00:00,21.89,21.89,21.85,21.88,168000.0,16.4047,16.4047,16.3747,16.3972,168000.0
2012-06-19 15:10:00,21.88,21.9,21.84,21.87,213000.0,16.3972,16.4122,16.3672,16.3897,213000.0
2012-06-19 15:20:00,21.87,21.89,21.83,21.84,138900.0,16.3897,16.4047,16.3597,16.3672,138900.0
2012-06-19 15:30:00,21.83,21.87,21.82,21.83,213500.0,16.3597,16.3897,16.3522,16.3597,213500.0
2012-06-19 15:40:00,21.83,21.85,21.7,21.73,388900.0,16.3597,16.3747,16.2623,16.2848,388900.0
2012-06-19 15:50:00,21.72,21.76,21.72,21.75,581400.0,16.2773,16.3073,16.2773,16.2998,581400.0
2012-06-20 09:30:00,21.78,21.82,21.68,21.68,244600.0,16.3222,16.3522,16.2473,16.2473,244600.0
2012-06-20 09:40:00,21.7,21.71,21.65,21.67,187700.0,16.2623,16.2698,16.2248,16.2398,187700.0
2012-06-20 09:50:00,21.67,21.8,21.67,21.76,237500.0,16.2398,16.3372,16.2398,16.3073,237500.0
2012-06-20 10:00:00,21.76,21.81,21.66,21.68,411700.0,16.3073,16.3447,16.2323,16.2473,411700.0
2012-06-20 10:10:00,21.67,21.7,21.64,21.64,224700.0,16.2398,16.2623,16.2173,16.2173,224700.0
2012-06-20 10:20:00,21.65,21.68,21.62,21.66,142600.0,16.2248,16.2473,16.2023,16.2323,142600.0
2012-06-20 10:30:00,21.65,21.67,21.57,21.57,109700.0,16.2248,16.2398,16.1649,16.1649,109700.0
2012-06-20 10:40:00,21.57,21.62,21.55,21.61,85800.0,16.1649,16.2023,16.1499,16.1948,85800.0
2012-06-20 10:50:00,21.62,21.67,21.59,21.6,63800.0,16.2023,16.2398,16.1799,16.1874,63800.0
2012-06-20 11:00:00,21.61,21.65,21.59,21.62,70800.0,16.1948,16.2248,16.1799,16.2023,70800.0
2012-06-20 11:10:00,21.62,21.72,21.62,21.7,164300.0,16.2023,16.2773,16.2023,16.2623,164300.0
2012-06-20 11:20:00,21.7,21.72,21.68,21.7,181000.0,16.2623,16.2773,16.2473,16.2623,181000.0
2012-06-20 11:30:00,21.7,21.72,21.69,21.7,94400.0,16.2623,16.2773,16.2548,16.2623,94400.0
2012-06-20 11:40:00,21.7,21.72,21.69,21.71,129300.0,16.2623,16.2773,16.2548,16.2698,129300.0
2012-06-20 11:50:00,21.71,21.72,21.66,21.66,174800.0,16.2698,16.2773,16.2323,16.2323,174800.0
2012-06-20 12:00:00,21.66,21.66,21.61,21.65,56900.0,16.2323,16.2323,16.1948,16.2248,56900.0
2012-06-20 12:10:00,21.64,21.66,21.64,21.65,62500.0,16.2173,16.2323,16.2173,16.2248,62500.0
2012-06-20 12:20:00,21.64,21.65,21.57,21.61,46300.0,16.2173,16.2248,16.1649,16.1948,46300.0
2012-06-20 12:30:00,21.61,21.63,21.46,21.52,239500.0,16.1948,16.2098,16.0824,16.1274,239500.0
2012-06-20 12:40:00,21.52,21.61,21.51,21.59,154300.0,16.1274,16.1948,16.1199,16.1799,154300.0
2012-06-20 12:50:00,21.58,21.63,21.54,21.61,103800.0,16.1724,16.2098,16.1424,16.1948,103800.0
2012-06-20 13:00:00,21.61,21.68,21.61,21.65,303400.0,16.1948,16.2473,16.1948,16.2248,303400.0
2012-06-20 13:10:00,21.65,21.66,21.57,21.59,318200.0,16.2248,16.2323,16.1649,16.1799,318200.0
2012-06-20 13:20:00,21.58,21.62,21.55,21.55,122400.0,16.1724,16.2023,16.1499,16.1499,122400.0
2012-06-20 13:30:00,21.56,21.6,21.43,21.43,323600.0,16.1574,16.1874,16.06,16.06,323600.0
2012-06-20 13:40:00,21.43,21.47,21.4,21.47,202200.0,16.06,16.0899,16.0375,16.0899,202200.0
2012-06-20 13:50:00,21.46,21.47,21.36,21.39,312300.0,16.0824,16.0899,16.0075,16.03,312300.0
2012-06-20 14:00:00,21.39,21.5,21.36,21.47,238700.0,16.03,16.1124,16.0075,16.0899,238700.0
2012-06-20 14:10:00,21.48,21.5,21.4,21.4,177900.0,16.0974,16.1124,16.0375,16.0375,177900.0
2012-06-20 14:20:00,21.4,21.45,21.28,21.3,434100.0,16.0375,16.0749,15.9475,15.9625,434100.0
2012-06-20 14:30:00,21.3,21.43,21.29,21.39,300000.0,15.9625,16.06,15.955,16.03,300000.0
2012-06-20 14:40:00,21.38,21.41,21.32,21.4,251800.0,16.0225,16.045,15.9775,16.0375,251800.0
2012-06-20 14:50:00,21.39,21.4,21.35,21.37,223900.0,16.03,16.0375,16.0,16.015,223900.0
2012-06-20 15:00:00,21.38,21.39,21.3,21.37,151900.0,16.0225,16.03,15.9625,16.015,151900.0
2012-06-20 15:10:00,21.37,21.39,21.33,21.34,188900.0,16.015,16.03,15.985,15.9925,188900.0
2012-06-20 15:20:00,21.35,21.49,21.34,21.45,325100.0,16.0,16.1049,15.9925,16.0749,325100.0
2012-06-20 15:30:00,21.45,21.48,21.37,21.4,454500.0,16.0749,16.0974,16.015,16.0375,454500.0
2012-06-20 15:40:00,21.4,21.45,21.39,21.44,297600.0,16.0375,16.0749,16.03,16.0674,297600.0
2012-06-20 15:50:00,21.44,21.47,21.41,21.46,438500.0,16.0674,16.0899,16.045,16.0824,438500.0
2012-06-21 09:30:00,21.45,21.5,21.3,21.31,265300.0,16.0749,16.1124,15.9625,15.97,265300.0
2012-06-21 09:40:00,21.31,21.34,21.23,21.27,118700.0,15.97,15.9925,15.9101,15.94,118700.0
2012-06-21 09:50:00,21.27,21.34,21.26,21.3,80200.0,15.94,15.9925,15.9326,15.9625,80200.0
2012-06-21 10:00:00,21.3,21.3,21.1,21.12,233800.0,15.9625,15.9625,15.8126,15.8276,233800.0
2012-06-21 10:10:00,21.12,21.17,21.05,21.07,207300.0,15.8276,15.8651,15.7752,15.7902,207300.0
2012-06-21 10:20:00,21.08,21.12,21.05,21.07,174100.0,15.7977,15.8276,15.7752,15.7902,174100.0
2012-06-21 10:30:00,21.07,21.2,21.06,21.14,241300.0,15.7902,15.8876,15.7827,15.8426,241300.0
2012-06-21 10:40:00,21.13,21.14,21.06,21.07,146500.0,15.8351,15.8426,15.7827,15.7902,146500.0
2012-06-21 10:50:00,21.07,21.08,21.0,21.05,245100.0,15.7902,15.7977,15.7377,15.7752,245100.0
2012-06-21 11:00:00,21.05,21.06,20.89,20.89,355900.0,15.7752,15.7827,15.6553,15.6553,355900.0
2012-06-21 11:10:00,20.89,20.96,20.87,20.96,201900.0,15.6553,15.7077,15.6403,15.7077,201900.0
2012-06-21 11:20:00,20.97,20.97,20.85,20.93,146200.0,15.7152,15.7152,15.6253,15.6852,146200.0
2012-06-21 11:30:00,20.94,20.98,20.9,20.94,93200.0,15.6927,15.7227,15.6628,15.6927,93200.0
2012-06-21 11:40:00,20.94,20.97,20.9,20.96,74700.0,15.6927,15.7152,15.6628,15.7077,74700.0
2012-06-21 11:50:00,20.97,21.0,20.94,21.0,66300.0,15.7152,15.7377,15.6927,15.7377,66300.0
2012-06-21 12:00:00,21.0,21.0,20.86,20.9,177300.0,15.7377,15.7377,15.6328,15.6628,177300.0
2012-06-21 12:10:00,20.9,20.91,20.89,20.91,108900.0,15.6628,15.6703,15.6553,15.6703,108900.0
2012-06-21 12:20:00,20.9,20.91,20.83,20.86,242400.0,15.6628,15.6703,15.6103,15.6328,242400.0
2012-06-21 12:30:00,20.86,20.91,20.85,20.91,225300.0,15.6328,15.6703,15.6253,15.6703,225300.0
2012-06-21 12:40:00,20.9,20.93,20.88,20.92,101600.0,15.6628,15.6852,15.6478,15.6777,101600.0
2012-06-21 12:50:00,20.92,20.93,20.89,20.9,201200.0,15.6777,15.6852,15.6553,15.6628,201200.0
2012-06-21 13:00:00,20.91,20.91,20.89,20.89,92100.0,15.6703,15.6703,15.6553,15.6553,92100.0
2012-06-21 13:10:00,20.89,20.91,20.86,20.87,102000.0,15.6553,15.6703,15.6328,15.6403,102000.0
2012-06-21 13:20:00,20.88,20.9,20.85,20.87,56500.0,15.6478,15.6628,15.6253,15.6403,56500.0
2012-06-21 13:30:00,20.87,20.9,20.86,20.89,106000.0,15.6403,15.6628,15.6328,15.6553,106000.0
2012-06-21 13:40:00,20.88,20.88,20.77,20.79,375600.0,15.6478,15.6478,15.5653,15.5803,375600.0
2012-06-21 13:50:00,20.79,20.85,20.79,20.84,227000.0,15.5803,15.6253,15.5803,15.6178,227000.0
2012-06-21 14:00:00,20.84,20.86,20.79,20.82,148200.0,15.6178,15.6328,15.5803,15.6028,148200.0
2012-06-21 14:10:00,20.82,20.84,20.8,20.82,166200.0,15.6028,15.6178,15.5878,15.6028,166200.0
2012-06-21 14:20:00,20.81,20.82,20.77,20.78,209000.0,15.5953,15.6028,15.5653,15.5728,209000.0
2012-06-21 14:30:00,20.78,20.78,20.72,20.75,302200.0,15.5728,15.5728,15.5279,15.5503,302200.0
2012-06-21 14:40:00,20.75,20.78,20.72,20.78,485300.0,15.5503,15.5728,15.5279,15.5728,485300.0
2012-06-21 14:50:00,20.78,20.78,20.74,20.75,239200.0,15.5728,15.5728,15.5429,15.5503,239200.0
2012-06-21 15:00:00,20.74,20.76,20.73,20.75,297500.0,15.5429,15.5578,15.5354,15.5503,297500.0
2012-06-21 15:10:00,20.74,20.75,20.7,20.7,165700.0,15.5429,15.5503,15.5129,15.5129,165700.0
2012-06-21 15:20:00,20.7,20.76,20.69,20.71,482500.0,15.5129,15.5578,15.5054,15.5204,482500.0
2012-06-21 15:30:00,20.71,20.73,20.65,20.71,430600.0,15.5204,15.5354,15.4754,15.5204,430600.0
2012-06-21 15:40:00,20.71,20.73,20.6,20.62,475000.0,15.5204,15.5354,15.4379,15.4529,475000.0
2012-06-21 15:50:00,20.62,20.69,20.61,20.65,641800.0,15.4529,15.5054,15.4454,15.4754,641800.0
2012-06-22 09:30:00,20.95,20.95,20.72,20.79,242200.0,15.7002,15.7002,15.5279,15.5803,242200.0
2012-06-22 09:40:00,20.79,20.83,20.74,20.77,86800.0,15.5803,15.6103,15.5429,15.5653,86800.0
2012-06-22 09:50:00,20.79,20.8,20.7,20.72,97400.0,15.5803,15.5878,15.5129,15.5279,97400.0
2012-06-22 10:00:00,20.73,20.82,20.71,20.75,147400.0,15.5354,15.6028,15.5204,15.5503,147400.0
2012-06-22 10:10:00,20.75,20.78,20.68,20.68,80800.0,15.5503,15.5728,15.4979,15.4979,80800.0
2012-06-22 10:20:00,20.69,20.71,20.64,20.65,88900.0,15.5054,15.5204,15.4679,15.4754,88900.0
2012-06-22 10:30:00,20.64,20.68,20.62,20.63,85000.0,15.4679,15.4979,15.4529,15.4604,85000.0
2012-06-22 10:40:00,20.63,20.64,20.6,20.64,185900.0,15.4604,15.4679,15.4379,15.4679,185900.0
2012-06-22 10:50:00,20.63,20.75,20.63,20.73,142900.0,15.4604,15.5503,15.4604,15.5354,142900.0
2012-06-22 11:00:00,20.73,20.79,20.71,20.71,103700.0,15.5354,15.5803,15.5204,15.5204,103700.0
2012-06-22 11:10:00,20.72,20.74,20.71,20.73,64600.0,15.5279,15.5429,15.5204,15.5354,64600.0
2012-06-22 11:20:00,20.72,20.73,20.67,20.68,55400.0,15.5279,15.5354,15.4904,15.4979,55400.0
2012-06-22 11:30:00,20.68,20.7,20.68,20.68,53100.0,15.4979,15.5129,15.4979,15.4979,53100.0
2012-06-22 11:40:00,20.69,20.72,20.68,20.71,126400.0,15.5054,15.5279,15.4979,15.5204,126400.0
2012-06-22 11:50:00,20.71,20.72,20.68,20.7,63300.0,15.5204,15.5279,15.4979,15.5129,63300.0
2012-06-22 12:00:00,20.69,20.7,20.61,20.62,132300.0,15.5054,15.5129,15.4454,15.4529,132300.0
2012-06-22 12:10:00,20.61,20.63,20.61,20.61,80900.0,15.4454,15.4604,15.4454,15.4454,80900.0
2012-06-22 12:20:00,20.62,20.62,20.58,20.61,124500.0,15.4529,15.4529,15.4229,15.4454,124500.0
2012-06-22 12:30:00,20.61,20.61,20.46,20.52,729000.0,15.4454,15.4454,15.333,15.378,729000.0
2012-06-22 12:40:00,20.52,20.53,20.48,20.51,170100.0,15.378,15.3855,15.348,15.3705,170100.0
2012-06-22 12:50:00,20.51,20.53,20.5,20.51,136600.0,15.3705,15.3855,15.363,15.3705,136600.0
2012-06-22 13:00:00,20.51,20.53,20.47,20.5,206100.0,15.3705,15.3855,15.3405,15.363,206100.0
2012-06-22 13:10:00,20.5,20.54,20.49,20.53,102900.0,15.363,15.393,15.3555,15.3855,102900.0
2012-06-22 13:20:00,20.53,20.56,20.52,20.56,107500.0,15.3855,15.408,15.378,15.408,107500.0
2012-06-22 13:30:00,20.55,20.56,20.54,20.56,46100.0,15.4005,15.408,15.393,15.408,46100.0
2012-06-22 13:40:00,20.55,20.59,20.55,20.58,115200.0,15.4005,15.4304,15.4005,15.4229,115200.0
2012-06-22 13:50:00,20.59,20.6,20.56,20.59,77000.0,15.4304,15.4379,15.408,15.4304,77000.0
2012-06-22 14:00:00,20.59,20.63,20.58,20.61,85500.0,15.4304,15.4604,15.4229,15.4454,85500.0
2012-06-22 14:10:00,20.61,20.64,20.6,20.62,117100.0,15.4454,15.4679,15.4379,15.4529,117100.0
2012-06-22 14:20:00,20.62,20.62,20.6,20.6,43600.0,15.4529,15.4529,15.4379,15.4379,43600.0
2012-06-22 14:30:00,20.61,20.64,20.6,20.64,103700.0,15.4454,15.4679,15.4379,15.4679,103700.0
2012-06-22 14:40:00,20.64,20.68,20.61,20.63,256600.0,15.4679,15.4979,15.4454,15.4604,256600.0
2012-06-22 14:50:00,20.63,20.67,20.63,20.65,165800.0,15.4604,15.4904,15.4604,15.4754,165800.0
2012-06-22 15:00:00,20.64,20.67,20.61,20.65,248300.0,15.4679,15.4904,15.4454,15.4754,248300.0
2012-06-22 15:10:00,20.64,20.7,20.64,20.68,178500.0,15.4679,15.5129,15.4679,15.4979,178500.0
2012-06-22 15:20:00,20.68,20.69,20.66,20.69,203800.0,15.4979,15.5054,15.4829,15.5054,203800.0
2012-06-22 15:30:00,20.69,20.69,20.63,20.68,245600.0,15.5054,15.5054,15.4604,15.4979,245600.0
2012-06-22 15:40:00,20.67,20.68,20.6,20.64,338700.0,15.4904,15.4979,15.4379,15.4679,338700.0
2012-06-22 15:50:00,20.64,20.67,20.6,20.6,520000.0,15.4679,15.4904,15.4379,15.4379,520000.0
2012-06-25 09:30:00,20.32,20.39,20.23,20.31,291200.0,15.2281,15.2806,15.1607,15.2206,291200.0
2012-06-25 09:40:00,20.31,20.32,20.23,20.28,346700.0,15.2206,15.2281,15.1607,15.1981,346700.0
2012-06-25 09:50:00,20.28,20.29,20.17,20.21,247500.0,15.1981,15.2056,15.1157,15.1457,247500.0
2012-06-25 10:00:00,20.21,20.23,20.08,20.08,323300.0,15.1457,15.1607,15.0482,15.0482,323300.0
2012-06-25 10:10:00,20.09,20.1,20.01,20.01,340400.0,15.0557,15.0632,14.9958,14.9958,340400.0
2012-06-25 10:20:00,20.01,20.07,20.0,20.04,490300.0,14.9958,15.0407,14.9883,15.0183,490300.0
2012-06-25 10:30:00,20.04,20.06,19.98,19.98,437000.0,15.0183,15.0333,14.9733,14.9733,437000.0
2012-06-25 10:40:00,19.98,20.04,19.97,20.0,240900.0,14.9733,15.0183,14.9658,14.9883,240900.0
2012-06-25 10:50:00,20.01,20.02,19.97,19.98,192800.0,14.9958,15.0033,14.9658,14.9733,192800.0
2012-06-25 11:00:00,19.98,19.99,19.94,19.96,165900.0,14.9733,14.9808,14.9433,14.9583,165900.0
2012-06-25 11:10:00,19.96,19.97,19.94,19.94,123600.0,14.9583,14.9658,14.9433,14.9433,123600.0
2012-06-25 11:20:00,19.94,20.01,19.94,20.01,140500.0,14.9433,14.9958,14.9433,14.9958,140500.0
2012-06-25 11:30:00,20.01,20.01,19.94,19.96,108000.0,14.9958,14.9958,14.9433,14.9583,108000.0
2012-06-25 11:40:00,19.96,19.99,19.93,19.96,108000.0,14.9583,14.9808,14.9358,14.9583,108000.0
2012-06-25 11:50:00,19.95,19.96,19.91,19.93,122500.0,14.9508,14.9583,14.9208,14.9358,122500.0
2012-06-25 12:00:00,19.93,19.94,19.91,19.91,94000.0,14.9358,14.9433,14.9208,14.9208,94000.0
2012-06-25 12:10:00,19.92,19.94,19.91,19.93,115300.0,14.9283,14.9433,14.9208,14.9358,115300.0
2012-06-25 12:20:00,19.93,19.96,19.92,19.93,176800.0,14.9358,14.9583,14.9283,14.9358,176800.0
2012-06-25 12:30:00,19.94,19.94,19.92,19.94,77900.0,14.9433,14.9433,14.9283,14.9433,77900.0
2012-06-25 12:40:00,19.93,19.94,19.92,19.92,68900.0,14.9358,14.9433,14.9283,14.9283,68900.0
2012-06-25 12:50:00,19.92,19.93,19.91,19.92,64600.0,14.9283,14.9358,14.9208,14.9283,64600.0
2012-06-25 13:00:00,19.92,19.93,19.91,19.92,124100.0,14.9283,14.9358,14.9208,14.9283,124100.0
2012-06-25 13:10:00,19.93,19.97,19.92,19.95,174900.0,14.9358,14.9658,14.9283,14.9508,174900.0
2012-06-25 13:20:00,19.95,19.98,19.95,19.97,125300.0,14.9508,14.9733,14.9508,14.9658,125300.0
2012-06-25 13:30:00,19.96,20.04,19.96,20.03,247600.0,14.9583,15.0183,14.9583,15.0108,247600.0
2012-06-25 13:40:00,20.04,20.04,20.01,20.02,306600.0,15.0183,15.0183,14.9958,15.0033,306600.0
2012-06-25 13:50:00,20.02,20.03,20.01,20.02,161000.0,15.0033,15.0108,14.9958,15.0033,161000.0
2012-06-25 14:00:00,20.02,20.02,20.0,20.02,186800.0,15.0033,15.0033,14.9883,15.0033,186800.0
2012-06-25 14:10:00,20.02,20.04,20.01,20.03,167200.0,15.0033,15.0183,14.9958,15.0108,167200.0
2012-06-25 14:20:00,20.04,20.04,20.0,20.0,66900.0,15.0183,15.0183,14.9883,14.9883,66900.0
2012-06-25 14:30:00,20.01,20.01,19.98,20.0,138000.0,14.9958,14.9958,14.9733,14.9883,138000.0
2012-06-25 14:40:00,19.99,20.0,19.98,19.98,286300.0,14.9808,14.9883,14.9733,14.9733,286300.0
2012-06-25 14:50:00,19.98,19.99,19.92,19.94,327200.0,14.9733,14.9808,14.9283,14.9433,327200.0
2012-06-25 15:00:00,19.93,19.96,19.91,19.94,188700.0,14.9358,14.9583,14.9208,14.9433,188700.0
2012-06-25 15:10:00,19.95,19.96,19.91,19.94,302000.0,14.9508,14.9583,14.9208,14.9433,302000.0
2012-06-25 15:20:00,19.94,20.0,19.92,19.94,312900.0,14.9433,14.9883,14.9283,14.9433,312900.0
2012-06-25 15:30:00,19.94,19.94,19.91,19.92,261200.0,14.9433,14.9433,14.9208,14.9283,261200.0
2012-06-25 15:40:00,19.92,19.99,19.91,19.96,429100.0,14.9283,14.9808,14.9208,14.9583,429100.0
2012-06-25 15:50:00,19.95,19.96,19.91,19.92,1100700.0,14.9508,14.9583,14.9208,14.9283,1100700.0
2012-06-26 09:30:00,19.94,19.99,19.82,19.83,295200.0,14.9433,14.9808,14.8534,14.8609,295200.0
2012-06-26 09:40:00,19.83,19.91,19.72,19.78,820300.0,14.8609,14.9208,14.7785,14.8234,820300.0
2012-06-26 09:50:00,19.78,19.86,19.78,19.86,518900.0,14.8234,14.8834,14.8234,14.8834,518900.0
2012-06-26 10:00:00,19.85,20.04,19.8,20.04,473700.0,14.8759,15.0183,14.8384,15.0183,473700.0
2012-06-26 10:10:00,20.04,20.04,19.96,19.98,254700.0,15.0183,15.0183,14.9583,14.9733,254700.0
2012-06-26 10:20:00,19.98,20.02,19.96,19.97,189500.0,14.9733,15.0033,14.9583,14.9658,189500.0
2012-06-26 10:30:00,19.98,20.0,19.96,19.96,156600.0,14.9733,14.9883,14.9583,14.9583,156600.0
2012-06-26 10:40:00,19.96,19.97,19.88,19.89,108800.0,14.9583,14.9658,14.8984,14.9059,108800.0
2012-06-26 10:50:00,19.88,19.89,19.77,19.78,255100.0,14.8984,14.9059,14.8159,14.8234,255100.0
2012-06-26 11:00:00,19.77,19.81,19.7,19.71,300400.0,14.8159,14.8459,14.7635,14.771,300400.0
2012-06-26 11:10:00,19.7,19.71,19.64,19.67,358200.0,14.7635,14.771,14.7185,14.741,358200.0
2012-06-26 11:20:00,19.67,19.69,19.62,19.62,215500.0,14.741,14.756,14.7035,14.7035,215500.0
2012-06-26 11:30:00,19.63,19.7,19.62,19.68,263800.0,14.711,14.7635,14.7035,14.7485,263800.0
2012-06-26 11:40:00,19.68,19.72,19.66,19.72,77600.0,14.7485,14.7785,14.7335,14.7785,77600.0
2012-06-26 11:50:00,19.72,19.78,19.71,19.72,160600.0,14.7785,14.8234,14.771,14.7785,160600.0
2012-06-26 12:00:00,19.73,19.79,19.72,19.74,154600.0,14.7859,14.8309,14.7785,14.7934,154600.0
2012-06-26 12:10:00,19.73,19.77,19.72,19.73,68300.0,14.7859,14.8159,14.7785,14.7859,68300.0
2012-06-26 12:20:00,19.72,19.73,19.68,19.68,102000.0,14.7785,14.7859,14.7485,14.7485,102000.0
2012-06-26 12:30:00,19.69,19.75,19.69,19.73,125200.0,14.756,14.8009,14.756,14.7859,125200.0
2012-06-26 12:40:00,19.74,19.78,19.72,19.78,144000.0,14.7934,14.8234,14.7785,14.8234,144000.0
2012-06-26 12:50:00,19.77,19.8,19.76,19.78,92300.0,14.8159,14.8384,14.8084,14.8234,92300.0
2012-06-26 13:00:00,19.78,19.81,19.77,19.8,85700.0,14.8234,14.8459,14.8159,14.8384,85700.0
2012-06-26 13:10:00,19.8,19.84,19.79,19.83,95500.0,14.8384,14.8684,14.8309,14.8609,95500.0
2012-06-26 13:20:00,19.82,19.85,19.8,19.82,92400.0,14.8534,14.8759,14.8384,14.8534,92400.0
2012-06-26 13:30:00,19.82,19.85,19.78,19.85,162000.0,14.8534,14.8759,14.8234,14.8759,162000.0
2012-06-26 13:40:00,19.85,19.85,19.79,19.84,110600.0,14.8759,14.8759,14.8309,14.8684,110600.0
2012-06-26 13:50:00,19.84,19.85,19.84,19.84,56000.0,14.8684,14.8759,14.8684,14.8684,56000.0
2012-06-26 14:00:00,19.84,19.85,19.83,19.85,40200.0,14.8684,14.8759,14.8609,14.8759,40200.0
2012-06-26 14:10:00,19.85,19.96,19.84,19.95,235800.0,14.8759,14.9583,14.8684,14.9508,235800.0
2012-06-26 14:20:00,19.95,20.0,19.95,19.98,273600.0,14.9508,14.9883,14.9508,14.9733,273600.0
2012-06-26 14:30:00,19.98,19.98,19.92,19.95,114300.0,14.9733,14.9733,14.9283,14.9508,114300.0
2012-06-26 14:40:00,19.95,19.97,19.95,19.96,63900.0,14.9508,14.9658,14.9508,14.9583,63900.0
2012-06-26 14:50:00,19.95,19.97,19.9,19.93,295000.0,14.9508,14.9658,14.9133,14.9358,295000.0
2012-06-26 15:00:00,19.92,19.97,19.92,19.94,150600.0,14.9283,14.9658,14.9283,14.9433,150600.0
2012-06-26 15:10:00,19.93,19.96,19.92,19.94,139200.0,14.9358,14.9583,14.9283,14.9433,139200.0
2012-06-26 15:20:00,19.95,19.98,19.91,19.95,188900.0,14.9508,14.9733,14.9208,14.9508,188900.0
2012-06-26 15:30:00,19.95,19.97,19.93,19.95,128300.0,14.9508,14.9658,14.9358,14.9508,128300.0
2012-06-26 15:40:00,19.95,19.95,19.89,19.9,195900.0,14.9508,14.9508,14.9059,14.9133,195900.0
2012-06-26 15:50:00,19.91,19.91,19.85,19.86,350200.0,14.9208,14.9208,14.8759,14.8834,350200.0
2012-06-27 09:30:00,19.83,19.97,19.82,19.93,305400.0,14.8609,14.9658,14.8534,14.9358,305400.0
2012-06-27 09:40:00,19.93,19.95,19.87,19.87,160500.0,14.9358,14.9508,14.8909,14.8909,160500.0
2012-06-27 09:50:00,19.87,19.88,19.83,19.87,226200.0,14.8909,14.8984,14.8609,14.8909,226200.0
2012-06-27 10:00:00,19.88,19.94,19.85,19.89,157600.0,14.8984,14.9433,14.8759,14.9059,157600.0
2012-06-27 10:10:00,19.89,19.95,19.88,19.88,155100.0,14.9059,14.9508,14.8984,14.8984,155100.0
2012-06-27 10:20:00,19.88,19.92,19.88,19.91,72500.0,14.8984,14.9283,14.8984,14.9208,72500.0
2012-06-27 10:30:00,19.91,19.93,19.87,19.89,164700.0,14.9208,14.9358,14.8909,14.9059,164700.0
2012-06-27 10:40:00,19.89,19.89,19.88,19.88,48300.0,14.9059,14.9059,14.8984,14.8984,48300.0
2012-06-27 10:50:00,19.89,19.91,19.85,19.89,126300.0,14.9059,14.9208,14.8759,14.9059,126300.0
2012-06-27 11:00:00,19.89,19.92,19.89,19.9,128500.0,14.9059,14.9283,14.9059,14.9133,128500.0
2012-06-27 11:10:00,19.9,19.91,19.85,19.85,70500.0,14.9133,14.9208,14.8759,14.8759,70500.0
2012-06-27 11:20:00,19.86,19.87,19.84,19.85,89600.0,14.8834,14.8909,14.8684,14.8759,89600.0
2012-06-27 11:30:00,19.85,19.88,19.85,19.87,105700.0,14.8759,14.8984,14.8759,14.8909,105700.0
2012-06-27 11:40:00,19.87,19.93,19.86,19.92,123200.0,14.8909,14.9358,14.8834,14.9283,123200.0
2012-06-27 11:50:00,19.93,19.93,19.87,19.91,85900.0,14.9358,14.9358,14.8909,14.9208,85900.0
2012-06-27 12:00:00,19.91,19.94,19.9,19.91,170800.0,14.9208,14.9433,14.9133,14.9208,170800.0
2012-06-27 12:10:00,19.91,19.92,19.9,19.9,83200.0,14.9208,14.9283,14.9133,14.9133,83200.0
2012-06-27 12:20:00,19.9,19.95,19.89,19.94,91900.0,14.9133,14.9508,14.9059,14.9433,91900.0
2012-06-27 12:30:00,19.94,19.98,19.93,19.95,207200.0,14.9433,14.9733,14.9358,14.9508,207200.0
2012-06-27 12:40:00,19.95,19.96,19.9,19.91,76000.0,14.9508,14.9583,14.9133,14.9208,76000.0
2012-06-27 12:50:00,19.91,19.92,19.9,19.91,40800.0,14.9208,14.9283,14.9133,14.9208,40800.0
2012-06-27 13:00:00,19.9,19.91,19.89,19.9,54500.0,14.9133,14.9208,14.9059,14.9133,54500.0
2012-06-27 13:10:00,19.9,19.91,19.89,19.89,63200.0,14.9133,14.9208,14.9059,14.9059,63200.0
2012-06-27 13:20:00,19.88,19.91,19.88,19.88,126200.0,14.8984,14.9208,14.8984,14.8984,126200.0
2012-06-27 13:30:00,19.88,19.89,19.84,19.84,112000.0,14.8984,14.9059,14.8684,14.8684,112000.0
2012-06-27 13:40:00,19.84,19.85,19.84,19.84,64300.0,14.8684,14.8759,14.8684,14.8684,64300.0
2012-06-27 13:50:00,19.84,19.85,19.78,19.8,211700.0,14.8684,14.8759,14.8234,14.8384,211700.0
2012-06-27 14:00:00,19.79,19.8,19.76,19.78,110300.0,14.8309,14.8384,14.8084,14.8234,110300.0
2012-06-27 14:10:00,19.78,19.79,19.74,19.75,167700.0,14.8234,14.8309,14.7934,14.8009,167700.0
2012-06-27 14:20:00,19.75,19.78,19.75,19.76,87300.0,14.8009,14.8234,14.8009,14.8084,87300.0
2012-06-27 14:30:00,19.76,19.78,19.76,19.76,123700.0,14.8084,14.8234,14.8084,14.8084,123700.0
2012-06-27 14:40:00,19.76,19.77,19.75,19.76,395600.0,14.8084,14.8159,14.8009,14.8084,395600.0
2012-06-27 14:50:00,19.76,19.77,19.71,19.71,242400.0,14.8084,14.8159,14.771,14.771,242400.0
2012-06-27 15:00:00,19.71,19.71,19.68,19.7,250900.0,14.771,14.771,14.7485,14.7635,250900.0
2012-06-27 15:10:00,19.7,19.71,19.68,19.68,184400.0,14.7635,14.771,14.7485,14.7485,184400.0
2012-06-27 15:20:00,19.68,19.7,19.66,19.66,307200.0,14.7485,14.7635,14.7335,14.7335,307200.0
2012-06-27 15:30:00,19.67,19.67,19.62,19.64,674900.0,14.741,14.741,14.7035,14.7185,674900.0
2012-06-27 15:40:00,19.64,19.69,19.63,19.69,503700.0,14.7185,14.756,14.711,14.756,503700.0
2012-06-27 15:50:00,19.68,19.71,19.65,19.65,658600.0,14.7485,14.771,14.726,14.726,658600.0
2012-06-28 09:30:00,19.64,19.84,19.6,19.82,595400.0,14.7185,14.8684,14.6885,14.8534,595400.0
2012-06-28 09:40:00,19.82,19.83,19.75,19.8,445400.0,14.8534,14.8609,14.8009,14.8384,445400.0
2012-06-28 09:50:00,19.79,19.92,19.76,19.89,501300.0,14.8309,14.9283,14.8084,14.9059,501300.0
2012-06-28 10:00:00,19.88,19.89,19.76,19.8,223100.0,14.8984,14.9059,14.8084,14.8384,223100.0
2012-06-28 10:10:00,19.8,19.86,19.79,19.86,203600.0,14.8384,14.8834,14.8309,14.8834,203600.0
2012-06-28 10:20:00,19.86,19.87,19.79,19.8,155200.0,14.8834,14.8909,14.8309,14.8384,155200.0
2012-06-28 10:30:00,19.79,19.8,19.7,19.73,166600.0,14.8309,14.8384,14.7635,14.7859,166600.0
2012-06-28 10:40:00,19.72,19.73,19.68,19.73,216400.0,14.7785,14.7859,14.7485,14.7859,216400.0
2012-06-28 10:50:00,19.72,19.75,19.71,19.74,173600.0,14.7785,14.8009,14.771,14.7934,173600.0
2012-06-28 11:00:00,19.74,19.74,19.69,19.69,79800.0,14.7934,14.7934,14.756,14.756,79800.0
2012-06-28 11:10:00,19.7,19.7,19.66,19.67,122000.0,14.7635,14.7635,14.7335,14.741,122000.0
2012-06-28 11:20:00,19.68,19.69,19.67,19.67,150200.0,14.7485,14.756,14.741,14.741,150200.0
2012-06-28 11:30:00,19.68,19.69,19.67,19.67,155000.0,14.7485,14.756,14.741,14.741,155000.0
2012-06-28 11:40:00,19.68,19.69,19.67,19.69,32700.0,14.7485,14.756,14.741,14.756,32700.0
2012-06-28 11:50:00,19.69,19.71,19.68,19.71,44500.0,14.756,14.771,14.7485,14.771,44500.0
2012-06-28 12:00:00,19.71,19.71,19.67,19.67,91300.0,14.771,14.771,14.741,14.741,91300.0
2012-06-28 12:10:00,19.68,19.69,19.63,19.65,158300.0,14.7485,14.756,14.711,14.726,158300.0
2012-06-28 12:20:00,19.65,19.68,19.64,19.67,65100.0,14.726,14.7485,14.7185,14.741,65100.0
2012-06-28 12:30:00,19.68,19.71,19.67,19.69,153400.0,14.7485,14.771,14.741,14.756,153400.0
2012-06-28 12:40:00,19.69,19.69,19.65,19.66,71200.0,14.756,14.756,14.726,14.7335,71200.0
2012-06-28 12:50:00,19.65,19.66,19.65,19.65,54400.0,14.726,14.7335,14.726,14.726,54400.0
2012-06-28 13:00:00,19.65,19.67,19.64,19.66,166500.0,14.726,14.741,14.7185,14.7335,166500.0
2012-06-28 13:10:00,19.67,19.67,19.64,19.65,78300.0,14.741,14.741,14.7185,14.726,78300.0
2012-06-28 13:20:00,19.64,19.67,19.64,19.67,91800.0,14.7185,14.741,14.7185,14.741,91800.0
2012-06-28 13:30:00,19.67,19.67,19.64,19.64,88100.0,14.741,14.741,14.7185,14.7185,88100.0
2012-06-28 13:40:00,19.65,19.69,19.63,19.65,296200.0,14.726,14.756,14.711,14.726,296200.0
2012-06-28 13:50:00,19.65,19.66,19.64,19.66,81800.0,14.726,14.7335,14.7185,14.7335,81800.0
2012-06-28 14:00:00,19.66,19.68,19.64,19.66,183400.0,14.7335,14.7485,14.7185,14.7335,183400.0
2012-06-28 14:10:00,19.66,19.66,19.63,19.63,206100.0,14.7335,14.7335,14.711,14.711,206100.0
2012-06-28 14:20:00,19.63,19.64,19.61,19.63,109700.0,14.711,14.7185,14.696,14.711,109700.0
2012-06-28 14:30:00,19.63,19.63,19.49,19.55,858000.0,14.711,14.711,14.6061,14.6511,858000.0
2012-06-28 14:40:00,19.54,19.65,19.54,19.61,365800.0,14.6436,14.726,14.6436,14.696,365800.0
2012-06-28 14:50:00,19.61,19.64,19.54,19.63,338200.0,14.696,14.7185,14.6436,14.711,338200.0
2012-06-28 15:00:00,19.63,19.65,19.6,19.64,201700.0,14.711,14.726,14.6885,14.7185,201700.0
2012-06-28 15:10:00,19.64,19.65,19.58,19.62,190100.0,14.7185,14.726,14.6735,14.7035,190100.0
2012-06-28 15:20:00,19.61,19.68,19.61,19.68,294900.0,14.696,14.7485,14.696,14.7485,294900.0
2012-06-28 15:30:00,19.68,19.87,19.68,19.82,726000.0,14.7485,14.8909,14.7485,14.8534,726000.0
2012-06-28 15:40:00,19.82,19.85,19.76,19.8,690700.0,14.8534,14.8759,14.8084,14.8384,690700.0
2012-06-28 15:50:00,19.8,19.82,19.73,19.81,832400.0,14.8384,14.8534,14.7859,14.8459,832400.0
2012-06-29 09:30:00,19.97,20.0,19.52,19.67,926800.0,14.9658,14.9883,14.6286,14.741,926800.0
2012-06-29 09:40:00,19.67,19.67,19.47,19.56,454400.0,14.741,14.741,14.5911,14.6585,454400.0
2012-06-29 09:50:00,19.55,19.56,19.45,19.47,343700.0,14.6511,14.6585,14.5761,14.5911,343700.0
2012-06-29 10:00:00,19.46,19.51,19.36,19.5,530200.0,14.5836,14.6211,14.5087,14.6136,530200.0
2012-06-29 10:10:00,19.5,19.94,19.49,19.55,285800.0,14.6136,14.9433,14.6061,14.6511,285800.0
2012-06-29 10:20:00,19.55,19.56,19.45,19.49,231700.0,14.6511,14.6585,14.5761,14.6061,231700.0
2012-06-29 10:30:00,19.5,19.53,19.45,19.52,151100.0,14.6136,14.6361,14.5761,14.6286,151100.0
2012-06-29 10:40:00,19.52,19.62,19.5,19.51,201800.0,14.6286,14.7035,14.6136,14.6211,201800.0
2012-06-29 10:50:00,19.51,19.51,19.42,19.45,324200.0,14.6211,14.6211,14.5536,14.5761,324200.0
2012-06-29 11:00:00,19.45,19.47,19.38,19.38,229400.0,14.5761,14.5911,14.5237,14.5237,229400.0
2012-06-29 11:10:00,19.37,19.41,19.31,19.31,405600.0,14.5162,14.5461,14.4712,14.4712,405600.0
2012-06-29 11:20:00,19.32,19.38,19.29,19.38,441600.0,14.4787,14.5237,14.4562,14.5237,441600.0
2012-06-29 11:30:00,19.38,19.38,19.26,19.27,706600.0,14.5237,14.5237,14.4337,14.4412,706600.0
2012-06-29 11:40:00,19.27,19.3,19.24,19.26,497500.0,14.4412,14.4637,14.4187,14.4337,497500.0
2012-06-29 11:50:00,19.27,19.33,19.25,19.33,127100.0,14.4412,14.4862,14.4262,14.4862,127100.0
2012-06-29 12:00:00,19.34,19.43,19.32,19.42,388600.0,14.4937,14.5611,14.4787,14.5536,388600.0
2012-06-29 12:10:00,19.43,19.43,19.41,19.42,145800.0,14.5611,14.5611,14.5461,14.5536,145800.0
2012-06-29 12:20:00,19.43,19.45,19.42,19.43,138700.0,14.5611,14.5761,14.5536,14.5611,138700.0
2012-06-29 12:30:00,19.43,19.46,19.4,19.42,203300.0,14.5611,14.5836,14.5386,14.5536,203300.0
2012-06-29 12:40:00,19.42,19.46,19.41,19.46,149100.0,14.5536,14.5836,14.5461,14.5836,149100.0
2012-06-29 12:50:00,19.45,19.48,19.39,19.47,258000.0,14.5761,14.5986,14.5311,14.5911,258000.0
2012-06-29 13:00:00,19.48,19.5,19.47,19.5,291900.0,14.5986,14.6136,14.5911,14.6136,291900.0
2012-06-29 13:10:00,19.5,19.53,19.47,19.53,209900.0,14.6136,14.6361,14.5911,14.6361,209900.0
2012-06-29 13:20:00,19.53,19.56,19.51,19.53,199500.0,14.6361,14.6585,14.6211,14.6361,199500.0
2012-06-29 13:30:00,19.53,19.53,19.52,19.53,143300.0,14.6361,14.6361,14.6286,14.6361,143300.0
2012-06-29 13:40:00,19.53,19.58,19.51,19.57,360900.0,14.6361,14.6735,14.6211,14.666,360900.0
2012-06-29 13:50:00,19.57,19.58,19.55,19.57,205300.0,14.666,14.6735,14.6511,14.666,205300.0
2012-06-29 14:00:00,19.57,19.58,19.57,19.57,112000.0,14.666,14.6735,14.666,14.666,112000.0
2012-06-29 14:10:00,19.58,19.58,19.5,19.51,189200.0,14.6735,14.6735,14.6136,14.6211,189200.0
2012-06-29 14:20:00,19.51,19.58,19.5,19.57,165700.0,14.6211,14.6735,14.6136,14.666,165700.0
2012-06-29 14:30:00,19.57,19.6,19.56,19.57,177800.0,14.666,14.6885,14.6585,14.666,177800.0
2012-06-29 14:40:00,19.58,19.61,19.57,19.6,110000.0,14.6735,14.696,14.666,14.6885,110000.0
2012-06-29 14:50:00,19.6,19.61,19.57,19.57,91700.0,14.6885,14.696,14.666,14.666,91700.0
2012-06-29 15:00:00,19.58,19.58,19.54,19.56,118800.0,14.6735,14.6735,14.6436,14.6585,118800.0
2012-06-29 15:10:00,19.57,19.57,19.55,19.56,111800.0,14.666,14.666,14.6511,14.6585,111800.0
2012-06-29 15:20:00,19.57,19.58,19.55,19.57,229000.0,14.666,14.6735,14.6511,14.666,229000.0
2012-06-29 15:30:00,19.57,19.61,19.55,19.6,283400.0,14.666,14.696,14.6511,14.6885,283400.0
2012-06-29 15:40:00,19.6,19.7,19.59,19.7,600600.0,14.6885,14.7635,14.681,14.7635,600600.0
2012-06-29 15:50:00,19.7,19.72,19.68,19.71,806300.0,14.7635,14.7785,14.7485,14.771,806300.0
2012-07-02 09:30:00,19.79,19.79,19.55,19.65,363800.0,14.8309,14.8309,14.6511,14.726,363800.0
2012-07-02 09:40:00,19.66,19.67,19.55,19.59,166500.0,14.7335,14.741,14.6511,14.681,166500.0
2012-07-02 09:50:00,19.59,19.6,19.52,19.55,164100.0,14.681,14.6885,14.6286,14.6511,164100.0
2012-07-02 10:00:00,19.56,19.56,19.3,19.41,576900.0,14.6585,14.6585,14.4637,14.5461,576900.0
2012-07-02 10:10:00,19.41,19.52,19.4,19.47,145200.0,14.5461,14.6286,14.5386,14.5911,145200.0
2012-07-02 10:20:00,19.47,19.52,19.44,19.46,105400.0,14.5911,14.6286,14.5686,14.5836,105400.0
2012-07-02 10:30:00,19.47,19.5,19.38,19.39,141500.0,14.5911,14.6136,14.5237,14.5311,141500.0
2012-07-02 10:40:00,19.39,19.47,19.39,19.44,84200.0,14.5311,14.5911,14.5311,14.5686,84200.0
2012-07-02 10:50:00,19.44,19.47,19.4,19.43,75600.0,14.5686,14.5911,14.5386,14.5611,75600.0
2012-07-02 11:00:00,19.42,19.43,19.41,19.41,46600.0,14.5536,14.5611,14.5461,14.5461,46600.0
2012-07-02 11:10:00,19.41,19.41,19.35,19.38,131800.0,14.5461,14.5461,14.5012,14.5237,131800.0
2012-07-02 11:20:00,19.37,19.41,19.36,19.39,120700.0,14.5162,14.5461,14.5087,14.5311,120700.0
2012-07-02 11:30:00,19.39,19.5,19.38,19.46,159300.0,14.5311,14.6136,14.5237,14.5836,159300.0
2012-07-02 11:40:00,19.46,19.46,19.4,19.4,70200.0,14.5836,14.5836,14.5386,14.5386,70200.0
2012-07-02 11:50:00,19.41,19.41,19.37,19.38,86700.0,14.5461,14.5461,14.5162,14.5237,86700.0
2012-07-02 12:00:00,19.37,19.38,19.35,19.35,50400.0,14.5162,14.5237,14.5012,14.5012,50400.0
2012-07-02 12:10:00,19.36,19.38,19.35,19.37,152100.0,14.5087,14.5237,14.5012,14.5162,152100.0
2012-07-02 12:20:00,19.37,19.38,19.34,19.34,106500.0,14.5162,14.5237,14.4937,14.4937,106500.0
2012-07-02 12:30:00,19.34,19.35,19.33,19.35,72200.0,14.4937,14.5012,14.4862,14.5012,72200.0
2012-07-02 12:40:00,19.35,19.38,19.33,19.38,67000.0,14.5012,14.5237,14.4862,14.5237,67000.0
2012-07-02 12:50:00,19.38,19.41,19.38,19.41,45300.0,14.5237,14.5461,14.5237,14.5461,45300.0
2012-07-02 13:00:00,19.41,19.41,19.34,19.38,93900.0,14.5461,14.5461,14.4937,14.5237,93900.0
2012-07-02 13:10:00,19.37,19.38,19.34,19.38,45000.0,14.5162,14.5237,14.4937,14.5237,45000.0
2012-07-02 13:20:00,19.37,19.37,19.35,19.35,47900.0,14.5162,14.5162,14.5012,14.5012,47900.0
2012-07-02 13:30:00,19.36,19.36,19.34,19.36,50200.0,14.5087,14.5087,14.4937,14.5087,50200.0
2012-07-02 13:40:00,19.36,19.41,19.35,19.41,67000.0,14.5087,14.5461,14.5012,14.5461,67000.0
2012-07-02 13:50:00,19.41,19.42,19.37,19.37,79200.0,14.5461,14.5536,14.5162,14.5162,79200.0
2012-07-02 14:00:00,19.38,19.38,19.33,19.37,137100.0,14.5237,14.5237,14.4862,14.5162,137100.0
2012-07-02 14:10:00,19.37,19.46,19.37,19.45,105900.0,14.5162,14.5836,14.5162,14.5761,105900.0
2012-07-02 14:20:00,19.45,19.48,19.42,19.42,135000.0,14.5761,14.5986,14.5536,14.5536,135000.0
2012-07-02 14:30:00,19.42,19.44,19.4,19.44,79400.0,14.5536,14.5686,14.5386,14.5686,79400.0
2012-07-02 14:40:00,19.44,19.47,19.43,19.45,66400.0,14.5686,14.5911,14.5611,14.5761,66400.0
2012-07-02 14:50:00,19.45,19.51,19.44,19.49,229600.0,14.5761,14.6211,14.5686,14.6061,229600.0
2012-07-02 15:00:00,19.49,19.49,19.41,19.41,93600.0,14.6061,14.6061,14.5461,14.5461,93600.0
2012-07-02 15:10:00,19.41,19.42,19.38,19.39,71600.0,14.5461,14.5536,14.5237,14.5311,71600.0
2012-07-02 15:20:00,19.39,19.48,19.38,19.46,168300.0,14.5311,14.5986,14.5237,14.5836,168300.0
2012-07-02 15:30:00,19.46,19.54,19.46,19.54,165900.0,14.5836,14.6436,14.5836,14.6436,165900.0
2012-07-02 15:40:00,19.53,19.57,19.51,19.54,336500.0,14.6361,14.666,14.6211,14.6436,336500.0
2012-07-02 15:50:00,19.54,19.56,19.52,19.55,427200.0,14.6436,14.6585,14.6286,14.6511,427200.0
2012-07-03 09:30:00,19.76,20.01,19.67,19.97,676200.0,14.8084,14.9958,14.741,14.9658,676200.0
2012-07-03 09:40:00,19.97,20.09,19.95,20.03,292200.0,14.9658,15.0557,14.9508,15.0108,292200.0
2012-07-03 09:50:00,20.03,20.14,20.01,20.09,305300.0,15.0108,15.0932,14.9958,15.0557,305300.0
2012-07-03 10:00:00,20.1,20.45,20.09,20.27,1694800.0,15.0632,15.3255,15.0557,15.1906,1694800.0
2012-07-03 10:10:00,20.26,20.4,20.25,20.38,430600.0,15.1831,15.2881,15.1756,15.2731,430600.0
2012-07-03 10:20:00,20.38,20.48,20.32,20.46,502800.0,15.2731,15.348,15.2281,15.333,502800.0
2012-07-03 10:30:00,20.46,20.55,20.42,20.5,454700.0,15.333,15.4005,15.303,15.363,454700.0
2012-07-03 10:40:00,20.51,20.54,20.35,20.46,309500.0,15.3705,15.393,15.2506,15.333,309500.0
2012-07-03 10:50:00,20.46,20.51,20.42,20.46,180000.0,15.333,15.3705,15.303,15.333,180000.0
2012-07-03 11:00:00,20.45,20.51,20.44,20.5,309600.0,15.3255,15.3705,15.318,15.363,309600.0
2012-07-03 11:10:00,20.51,20.65,20.51,20.62,394800.0,15.3705,15.4754,15.3705,15.4529,394800.0
2012-07-03 11:20:00,20.62,20.88,20.58,20.82,577800.0,15.4529,15.6478,15.4229,15.6028,577800.0
2012-07-03 11:30:00,20.82,21.12,20.79,21.05,1027700.0,15.6028,15.8276,15.5803,15.7752,1027700.0
2012-07-03 11:40:00,21.06,21.08,20.79,20.8,475500.0,15.7827,15.7977,15.5803,15.5878,475500.0
2012-07-03 11:50:00,20.79,20.85,20.75,20.75,281000.0,15.5803,15.6253,15.5503,15.5503,281000.0
2012-07-03 12:00:00,20.75,20.85,20.75,20.78,210000.0,15.5503,15.6253,15.5503,15.5728,210000.0
2012-07-03 12:10:00,20.79,20.83,20.72,20.76,241500.0,15.5803,15.6103,15.5279,15.5578,241500.0
2012-07-03 12:20:00,20.76,20.82,20.74,20.77,227700.0,15.5578,15.6028,15.5429,15.5653,227700.0
2012-07-03 12:30:00,20.76,20.78,20.72,20.74,242600.0,15.5578,15.5728,15.5279,15.5429,242600.0
2012-07-03 12:40:00,20.74,20.74,20.59,20.6,370900.0,15.5429,15.5429,15.4304,15.4379,370900.0
2012-07-03 12:50:00,20.6,20.72,20.6,20.67,694300.0,15.4379,15.5279,15.4379,15.4904,694300.0
2012-07-05 09:30:00,20.75,21.21,20.75,20.99,780600.0,15.5503,15.8951,15.5503,15.7302,780600.0
2012-07-05 09:40:00,20.99,21.11,20.87,20.87,324100.0,15.7302,15.8201,15.6403,15.6403,324100.0
2012-07-05 09:50:00,20.87,20.92,20.86,20.89,202800.0,15.6403,15.6777,15.6328,15.6553,202800.0
2012-07-05 10:00:00,20.89,20.9,20.7,20.71,380200.0,15.6553,15.6628,15.5129,15.5204,380200.0
2012-07-05 10:10:00,20.7,20.85,20.65,20.84,232200.0,15.5129,15.6253,15.4754,15.6178,232200.0
2012-07-05 10:20:00,20.84,20.95,20.84,20.94,287700.0,15.6178,15.7002,15.6178,15.6927,287700.0
2012-07-05 10:30:00,20.94,21.0,20.94,20.97,255400.0,15.6927,15.7377,15.6927,15.7152,255400.0
2012-07-05 10:40:00,20.97,21.06,20.97,21.05,168200.0,15.7152,15.7827,15.7152,15.7752,168200.0
2012-07-05 10:50:00,21.05,21.06,20.98,20.98,179300.0,15.7752,15.7827,15.7227,15.7227,179300.0
2012-07-05 11:00:00,20.99,21.07,20.98,20.99,161300.0,15.7302,15.7902,15.7227,15.7302,161300.0
2012-07-05 11:10:00,20.99,21.0,20.9,20.94,119600.0,15.7302,15.7377,15.6628,15.6927,119600.0
2012-07-05 11:20:00,20.94,20.95,20.86,20.88,101000.0,15.6927,15.7002,15.6328,15.6478,101000.0
2012-07-05 11:30:00,20.87,20.91,20.83,20.84,166400.0,15.6403,15.6703,15.6103,15.6178,166400.0
2012-07-05 11:40:00,20.84,20.91,20.81,20.87,142400.0,15.6178,15.6703,15.5953,15.6403,142400.0
2012-07-05 11:50:00,20.87,20.9,20.84,20.85,50700.0,15.6403,15.6628,15.6178,15.6253,50700.0
2012-07-05 12:00:00,20.85,20.89,20.84,20.84,61900.0,15.6253,15.6553,15.6178,15.6178,61900.0
2012-07-05 12:10:00,20.85,20.91,20.84,20.9,67700.0,15.6253,15.6703,15.6178,15.6628,67700.0
2012-07-05 12:20:00,20.9,20.93,20.86,20.91,75100.0,15.6628,15.6852,15.6328,15.6703,75100.0
2012-07-05 12:30:00,20.91,20.92,20.86,20.89,61800.0,15.6703,15.6777,15.6328,15.6553,61800.0
2012-07-05 12:40:00,20.89,20.91,20.84,20.89,82800.0,15.6553,15.6703,15.6178,15.6553,82800.0
2012-07-05 12:50:00,20.89,20.9,20.86,20.87,62500.0,15.6553,15.6628,15.6328,15.6403,62500.0
2012-07-05 13:00:00,20.88,20.88,20.85,20.88,55100.0,15.6478,15.6478,15.6253,15.6478,55100.0
2012-07-05 13:10:00,20.87,20.88,20.86,20.87,54800.0,15.6403,15.6478,15.6328,15.6403,54800.0
2012-07-05 13:20:00,20.87,20.87,20.81,20.83,240000.0,15.6403,15.6403,15.5953,15.6103,240000.0
2012-07-05 13:30:00,20.82,20.84,20.78,20.79,138500.0,15.6028,15.6178,15.5728,15.5803,138500.0
2012-07-05 13:40:00,20.8,20.8,20.75,20.77,220000.0,15.5878,15.5878,15.5503,15.5653,220000.0
2012-07-05 13:50:00,20.77,20.77,20.7,20.75,725100.0,15.5653,15.5653,15.5129,15.5503,725100.0
2012-07-05 14:00:00,20.75,20.75,20.69,20.69,141400.0,15.5503,15.5503,15.5054,15.5054,141400.0
2012-07-05 14:10:00,20.7,20.71,20.68,20.68,78400.0,15.5129,15.5204,15.4979,15.4979,78400.0
2012-07-05 14:20:00,20.68,20.7,20.68,20.69,154300.0,15.4979,15.5129,15.4979,15.5054,154300.0
2012-07-05 14:30:00,20.69,20.69,20.65,20.69,145200.0,15.5054,15.5054,15.4754,15.5054,145200.0
2012-07-05 14:40:00,20.69,20.7,20.66,20.67,238900.0,15.5054,15.5129,15.4829,15.4904,238900.0
2012-07-05 14:50:00,20.67,20.7,20.66,20.67,182100.0,15.4904,15.5129,15.4829,15.4904,182100.0
2012-07-05 15:00:00,20.67,20.67,20.62,20.63,137500.0,15.4904,15.4904,15.4529,15.4604,137500.0
2012-07-05 15:10:00,20.62,20.65,20.61,20.62,155800.0,15.4529,15.4754,15.4454,15.4529,155800.0
2012-07-05 15:20:00,20.62,20.65,20.6,20.61,111500.0,15.4529,15.4754,15.4379,15.4454,111500.0
2012-07-05 15:30:00,20.62,20.62,20.59,20.59,82600.0,15.4529,15.4529,15.4304,15.4304,82600.0
2012-07-05 15:40:00,20.6,20.64,20.57,20.57,234700.0,15.4379,15.4679,15.4155,15.4155,234700.0
2012-07-05 15:50:00,20.58,20.58,20.54,20.54,556600.0,15.4229,15.4229,15.393,15.393,556600.0
2012-07-06 09:30:00,20.36,20.6,20.32,20.56,284300.0,15.2581,15.4379,15.2281,15.408,284300.0
2012-07-06 09:40:00,20.56,20.56,20.38,20.41,147900.0,15.408,15.408,15.2731,15.2955,147900.0
2012-07-06 09:50:00,20.41,20.43,20.35,20.38,248100.0,15.2955,15.3105,15.2506,15.2731,248100.0
2012-07-06 10:00:00,20.38,20.39,20.25,20.26,220600.0,15.2731,15.2806,15.1756,15.1831,220600.0
2012-07-06 10:10:00,20.25,20.28,20.22,20.26,160400.0,15.1756,15.1981,15.1532,15.1831,160400.0
2012-07-06 10:20:00,20.26,20.41,20.26,20.31,126600.0,15.1831,15.2955,15.1831,15.2206,126600.0
2012-07-06 10:30:00,20.31,20.37,20.29,20.36,96400.0,15.2206,15.2656,15.2056,15.2581,96400.0
2012-07-06 10:40:00,20.36,20.36,20.3,20.3,50400.0,15.2581,15.2581,15.2131,15.2131,50400.0
2012-07-06 10:50:00,20.31,20.34,20.28,20.28,63100.0,15.2206,15.2431,15.1981,15.1981,63100.0
2012-07-06 11:00:00,20.28,20.29,20.24,20.27,133000.0,15.1981,15.2056,15.1681,15.1906,133000.0
2012-07-06 11:10:00,20.27,20.3,20.25,20.29,63400.0,15.1906,15.2131,15.1756,15.2056,63400.0
2012-07-06 11:20:00,20.29,20.29,20.2,20.2,79200.0,15.2056,15.2056,15.1382,15.1382,79200.0
2012-07-06 11:30:00,20.2,20.2,20.17,20.17,120400.0,15.1382,15.1382,15.1157,15.1157,120400.0
2012-07-06 11:40:00,20.18,20.21,20.17,20.18,97000.0,15.1232,15.1457,15.1157,15.1232,97000.0
2012-07-06 11:50:00,20.17,20.18,20.06,20.07,328200.0,15.1157,15.1232,15.0333,15.0407,328200.0
2012-07-06 12:00:00,20.06,20.11,20.05,20.1,112500.0,15.0333,15.0707,15.0258,15.0632,112500.0
2012-07-06 12:10:00,20.1,20.21,20.1,20.2,158500.0,15.0632,15.1457,15.0632,15.1382,158500.0
2012-07-06 12:20:00,20.21,20.21,20.12,20.17,130100.0,15.1457,15.1457,15.0782,15.1157,130100.0
2012-07-06 12:30:00,20.17,20.19,20.13,20.14,83100.0,15.1157,15.1307,15.0857,15.0932,83100.0
2012-07-06 12:40:00,20.14,20.24,20.13,20.22,88700.0,15.0932,15.1681,15.0857,15.1532,88700.0
2012-07-06 12:50:00,20.22,20.23,20.2,20.2,275800.0,15.1532,15.1607,15.1382,15.1382,275800.0
2012-07-06 13:00:00,20.21,20.21,20.11,20.13,235600.0,15.1457,15.1457,15.0707,15.0857,235600.0
2012-07-06 13:10:00,20.12,20.17,20.12,20.15,102400.0,15.0782,15.1157,15.0782,15.1007,102400.0
2012-07-06 13:20:00,20.14,20.18,20.14,20.14,73000.0,15.0932,15.1232,15.0932,15.0932,73000.0
2012-07-06 13:30:00,20.14,20.16,20.14,20.14,55700.0,15.0932,15.1082,15.0932,15.0932,55700.0
2012-07-06 13:40:00,20.14,20.15,20.08,20.1,108700.0,15.0932,15.1007,15.0482,15.0632,108700.0
2012-07-06 13:50:00,20.09,20.14,20.09,20.13,77300.0,15.0557,15.0932,15.0557,15.0857,77300.0
2012-07-06 14:00:00,20.13,20.16,20.11,20.16,142200.0,15.0857,15.1082,15.0707,15.1082,142200.0
2012-07-06 14:10:00,20.15,20.16,20.13,20.13,101400.0,15.1007,15.1082,15.0857,15.0857,101400.0
2012-07-06 14:20:00,20.13,20.15,20.12,20.15,113100.0,15.0857,15.1007,15.0782,15.1007,113100.0
2012-07-06 14:30:00,20.14,20.16,20.14,20.16,67900.0,15.0932,15.1082,15.0932,15.1082,67900.0
2012-07-06 14:40:00,20.15,20.22,20.15,20.21,125300.0,15.1007,15.1532,15.1007,15.1457,125300.0
2012-07-06 14:50:00,20.21,20.25,20.2,20.22,184800.0,15.1457,15.1756,15.1382,15.1532,184800.0
2012-07-06 15:00:00,20.21,20.27,20.21,20.27,194100.0,15.1457,15.1906,15.1457,15.1906,194100.0
2012-07-06 15:10:00,20.27,20.34,20.22,20.34,213700.0,15.1906,15.2431,15.1532,15.2431,213700.0
2012-07-06 15:20:00,20.34,20.34,20.26,20.32,171400.0,15.2431,15.2431,15.1831,15.2281,171400.0
2012-07-06 15:30:00,20.31,20.34,20.29,20.3,259900.0,15.2206,15.2431,15.2056,15.2131,259900.0
2012-07-06 15:40:00,20.29,20.4,20.29,20.38,555200.0,15.2056,15.2881,15.2056,15.2731,555200.0
2012-07-06 15:50:00,20.38,20.38,20.31,20.31,412600.0,15.2731,15.2731,15.2206,15.2206,412600.0
2012-07-09 09:30:00,20.21,20.4,20.2,20.2,258300.0,15.1457,15.2881,15.1382,15.1382,258300.0
2012-07-09 09:40:00,20.21,20.22,20.1,20.12,169000.0,15.1457,15.1532,15.0632,15.0782,169000.0
2012-07-09 09:50:00,20.13,20.17,20.09,20.09,205000.0,15.0857,15.1157,15.0557,15.0557,205000.0
2012-07-09 10:00:00,20.09,20.1,20.05,20.08,153700.0,15.0557,15.0632,15.0258,15.0482,153700.0
2012-07-09 10:10:00,20.07,20.12,20.06,20.12,139200.0,15.0407,15.0782,15.0333,15.0782,139200.0
2012-07-09 10:20:00,20.12,20.19,20.06,20.16,193400.0,15.0782,15.1307,15.0333,15.1082,193400.0
2012-07-09 10:30:00,20.17,20.21,20.08,20.21,184100.0,15.1157,15.1457,15.0482,15.1457,184100.0
2012-07-09 10:40:00,20.21,20.25,20.18,20.23,128300.0,15.1457,15.1756,15.1232,15.1607,128300.0
2012-07-09 10:50:00,20.23,20.24,20.14,20.14,75500.0,15.1607,15.1681,15.0932,15.0932,75500.0
2012-07-09 11:00:00,20.14,20.15,20.09,20.09,59900.0,15.0932,15.1007,15.0557,15.0557,59900.0
2012-07-09 11:10:00,20.09,20.15,20.08,20.15,67600.0,15.0557,15.1007,15.0482,15.1007,67600.0
2012-07-09 11:20:00,20.14,20.15,20.09,20.12,83900.0,15.0932,15.1007,15.0557,15.0782,83900.0
2012-07-09 11:30:00,20.12,20.14,20.09,20.11,145700.0,15.0782,15.0932,15.0557,15.0707,145700.0
2012-07-09 11:40:00,20.11,20.14,20.11,20.11,50900.0,15.0707,15.0932,15.0707,15.0707,50900.0
2012-07-09 11:50:00,20.12,20.15,20.11,20.12,68900.0,15.0782,15.1007,15.0707,15.0782,68900.0
2012-07-09 12:00:00,20.11,20.13,20.1,20.12,82700.0,15.0707,15.0857,15.0632,15.0782,82700.0
2012-07-09 12:10:00,20.11,20.13,20.11,20.12,39000.0,15.0707,15.0857,15.0707,15.0782,39000.0
2012-07-09 12:20:00,20.11,20.18,20.11,20.17,76000.0,15.0707,15.1232,15.0707,15.1157,76000.0
2012-07-09 12:30:00,20.17,20.18,20.12,20.13,56400.0,15.1157,15.1232,15.0782,15.0857,56400.0
2012-07-09 12:40:00,20.13,20.16,20.11,20.12,66900.0,15.0857,15.1082,15.0707,15.0782,66900.0
2012-07-09 12:50:00,20.13,20.14,20.12,20.12,41500.0,15.0857,15.0932,15.0782,15.0782,41500.0
2012-07-09 13:00:00,20.12,20.17,20.12,20.14,87600.0,15.0782,15.1157,15.0782,15.0932,87600.0
2012-07-09 13:10:00,20.14,20.19,20.12,20.18,81900.0,15.0932,15.1307,15.0782,15.1232,81900.0
2012-07-09 13:20:00,20.17,20.19,20.17,20.18,88100.0,15.1157,15.1307,15.1157,15.1232,88100.0
2012-07-09 13:30:00,20.18,20.18,20.15,20.17,56400.0,15.1232,15.1232,15.1007,15.1157,56400.0
2012-07-09 13:40:00,20.18,20.18,20.16,20.16,47700.0,15.1232,15.1232,15.1082,15.1082,47700.0
2012-07-09 13:50:00,20.16,20.17,20.14,20.16,53900.0,15.1082,15.1157,15.0932,15.1082,53900.0
2012-07-09 14:00:00,20.16,20.17,20.15,20.15,44600.0,15.1082,15.1157,15.1007,15.1007,44600.0
2012-07-09 14:10:00,20.15,20.2,20.13,20.14,110900.0,15.1007,15.1382,15.0857,15.0932,110900.0
2012-07-09 14:20:00,20.14,20.17,20.13,20.14,152500.0,15.0932,15.1157,15.0857,15.0932,152500.0
2012-07-09 14:30:00,20.14,20.17,20.14,20.16,228700.0,15.0932,15.1157,15.0932,15.1082,228700.0
2012-07-09 14:40:00,20.16,20.16,20.11,20.12,101200.0,15.1082,15.1082,15.0707,15.0782,101200.0
2012-07-09 14:50:00,20.12,20.16,20.11,20.12,174800.0,15.0782,15.1082,15.0707,15.0782,174800.0
2012-07-09 15:00:00,20.12,20.19,20.11,20.16,246600.0,15.0782,15.1307,15.0707,15.1082,246600.0
2012-07-09 15:10:00,20.17,20.19,20.15,20.15,96400.0,15.1157,15.1307,15.1007,15.1007,96400.0
2012-07-09 15:20:00,20.15,20.22,20.13,20.18,231600.0,15.1007,15.1532,15.0857,15.1232,231600.0
2012-07-09 15:30:00,20.18,20.23,20.17,20.18,255700.0,15.1232,15.1607,15.1157,15.1232,255700.0
2012-07-09 15:40:00,20.18,20.25,20.17,20.25,340800.0,15.1232,15.1756,15.1157,15.1756,340800.0
2012-07-09 15:50:00,20.25,20.25,20.19,20.21,580800.0,15.1756,15.1756,15.1307,15.1457,580800.0
2012-07-10 09:30:00,20.25,20.48,20.23,20.44,383000.0,15.1756,15.348,15.1607,15.318,383000.0
2012-07-10 09:40:00,20.44,20.45,20.32,20.33,141300.0,15.318,15.3255,15.2281,15.2356,141300.0
2012-07-10 09:50:00,20.33,20.34,20.14,20.14,249200.0,15.2356,15.2431,15.0932,15.0932,249200.0
2012-07-10 10:00:00,20.15,20.19,20.1,20.11,181800.0,15.1007,15.1307,15.0632,15.0707,181800.0
2012-07-10 10:10:00,20.11,20.14,20.07,20.11,199300.0,15.0707,15.0932,15.0407,15.0707,199300.0
2012-07-10 10:20:00,20.1,20.15,20.07,20.15,152000.0,15.0632,15.1007,15.0407,15.1007,152000.0
2012-07-10 10:30:00,20.15,20.23,20.11,20.11,178200.0,15.1007,15.1607,15.0707,15.0707,178200.0
2012-07-10 10:40:00,20.11,20.12,20.07,20.09,145200.0,15.0707,15.0782,15.0407,15.0557,145200.0
2012-07-10 10:50:00,20.08,20.11,20.03,20.05,185000.0,15.0482,15.0707,15.0108,15.0258,185000.0
2012-07-10 11:00:00,20.04,20.05,20.01,20.03,127300.0,15.0183,15.0258,14.9958,15.0108,127300.0
2012-07-10 11:10:00,20.04,20.07,20.01,20.03,185200.0,15.0183,15.0407,14.9958,15.0108,185200.0
2012-07-10 11:20:00,20.02,20.04,20.01,20.01,92100.0,15.0033,15.0183,14.9958,14.9958,92100.0
2012-07-10 11:30:00,20.01,20.03,20.0,20.01,201900.0,14.9958,15.0108,14.9883,14.9958,201900.0
2012-07-10 11:40:00,20.02,20.03,20.0,20.0,72500.0,15.0033,15.0108,14.9883,14.9883,72500.0
2012-07-10 11:50:00,20.0,20.01,20.0,20.01,82300.0,14.9883,14.9958,14.9883,14.9958,82300.0
2012-07-10 12:00:00,20.01,20.06,20.0,20.05,70600.0,14.9958,15.0333,14.9883,15.0258,70600.0
2012-07-10 12:10:00,20.05,20.06,20.01,20.01,54500.0,15.0258,15.0333,14.9958,14.9958,54500.0
2012-07-10 12:20:00,20.01,20.02,20.0,20.01,167100.0,14.9958,15.0033,14.9883,14.9958,167100.0
2012-07-10 12:30:00,20.02,20.04,20.01,20.04,85400.0,15.0033,15.0183,14.9958,15.0183,85400.0
2012-07-10 12:40:00,20.04,20.04,20.01,20.02,62400.0,15.0183,15.0183,14.9958,15.0033,62400.0
2012-07-10 12:50:00,20.02,20.03,20.01,20.02,85100.0,15.0033,15.0108,14.9958,15.0033,85100.0
2012-07-10 13:00:00,20.03,20.03,20.02,20.03,40700.0,15.0108,15.0108,15.0033,15.0108,40700.0
2012-07-10 13:10:00,20.03,20.03,20.02,20.02,44300.0,15.0108,15.0108,15.0033,15.0033,44300.0
2012-07-10 13:20:00,20.03,20.03,19.94,19.94,255900.0,15.0108,15.0108,14.9433,14.9433,255900.0
2012-07-10 13:30:00,19.94,19.95,19.89,19.89,181600.0,14.9433,14.9508,14.9059,14.9059,181600.0
2012-07-10 13:40:00,19.9,19.92,19.86,19.89,293000.0,14.9133,14.9283,14.8834,14.9059,293000.0
2012-07-10 13:50:00,19.88,19.96,19.88,19.94,242500.0,14.8984,14.9583,14.8984,14.9433,242500.0
2012-07-10 14:00:00,19.94,19.96,19.91,19.95,298700.0,14.9433,14.9583,14.9208,14.9508,298700.0
2012-07-10 14:10:00,19.94,19.95,19.88,19.91,678400.0,14.9433,14.9508,14.8984,14.9208,678400.0
2012-07-10 14:20:00,19.9,19.92,19.81,19.82,489400.0,14.9133,14.9283,14.8459,14.8534,489400.0
2012-07-10 14:30:00,19.82,19.87,19.76,19.83,349500.0,14.8534,14.8909,14.8084,14.8609,349500.0
2012-07-10 14:40:00,19.84,19.84,19.77,19.84,169200.0,14.8684,14.8684,14.8159,14.8684,169200.0
2012-07-10 14:50:00,19.83,19.89,19.83,19.85,283100.0,14.8609,14.9059,14.8609,14.8759,283100.0
2012-07-10 15:00:00,19.84,19.88,19.82,19.82,123000.0,14.8684,14.8984,14.8534,14.8534,123000.0
2012-07-10 15:10:00,19.83,19.83,19.75,19.76,151800.0,14.8609,14.8609,14.8009,14.8084,151800.0
2012-07-10 15:20:00,19.76,19.8,19.75,19.75,238500.0,14.8084,14.8384,14.8009,14.8009,238500.0
2012-07-10 15:30:00,19.76,19.78,19.75,19.75,255900.0,14.8084,14.8234,14.8009,14.8009,255900.0
2012-07-10 15:40:00,19.76,19.76,19.73,19.75,443500.0,14.8084,14.8084,14.7859,14.8009,443500.0
2012-07-10 15:50:00,19.75,19.84,19.74,19.81,937900.0,14.8009,14.8684,14.7934,14.8459,937900.0
2012-07-11 09:30:00,19.75,19.8,19.6,19.74,245200.0,14.8009,14.8384,14.6885,14.7934,245200.0
2012-07-11 09:40:00,19.75,19.83,19.66,19.8,190500.0,14.8009,14.8609,14.7335,14.8384,190500.0
2012-07-11 09:50:00,19.8,19.89,19.79,19.88,210400.0,14.8384,14.9059,14.8309,14.8984,210400.0
2012-07-11 10:00:00,19.87,19.93,19.86,19.91,186500.0,14.8909,14.9358,14.8834,14.9208,186500.0
2012-07-11 10:10:00,19.91,19.92,19.84,19.89,114900.0,14.9208,14.9283,14.8684,14.9059,114900.0
2012-07-11 10:20:00,19.89,19.95,19.86,19.88,218100.0,14.9059,14.9508,14.8834,14.8984,218100.0
2012-07-11 10:30:00,19.88,19.9,19.84,19.85,158300.0,14.8984,14.9133,14.8684,14.8759,158300.0
2012-07-11 10:40:00,19.85,19.92,19.84,19.86,91200.0,14.8759,14.9283,14.8684,14.8834,91200.0
2012-07-11 10:50:00,19.86,19.89,19.84,19.87,118800.0,14.8834,14.9059,14.8684,14.8909,118800.0
2012-07-11 11:00:00,19.87,20.0,19.86,19.98,117800.0,14.8909,14.9883,14.8834,14.9733,117800.0
2012-07-11 11:10:00,19.98,19.99,19.88,19.88,151500.0,14.9733,14.9808,14.8984,14.8984,151500.0
2012-07-11 11:20:00,19.88,19.94,19.88,19.92,68400.0,14.8984,14.9433,14.8984,14.9283,68400.0
2012-07-11 11:30:00,19.93,20.0,19.92,19.98,94500.0,14.9358,14.9883,14.9283,14.9733,94500.0
2012-07-11 11:40:00,19.98,20.0,19.96,19.99,80300.0,14.9733,14.9883,14.9583,14.9808,80300.0
2012-07-11 11:50:00,19.99,19.99,19.94,19.95,154500.0,14.9808,14.9808,14.9433,14.9508,154500.0
2012-07-11 12:00:00,19.95,20.01,19.94,20.0,212800.0,14.9508,14.9958,14.9433,14.9883,212800.0
2012-07-11 12:10:00,20.0,20.01,19.93,19.93,194000.0,14.9883,14.9958,14.9358,14.9358,194000.0
2012-07-11 12:20:00,19.93,19.95,19.9,19.93,126200.0,14.9358,14.9508,14.9133,14.9358,126200.0
2012-07-11 12:30:00,19.94,19.94,19.88,19.89,128900.0,14.9433,14.9433,14.8984,14.9059,128900.0
2012-07-11 12:40:00,19.9,19.9,19.89,19.9,122900.0,14.9133,14.9133,14.9059,14.9133,122900.0
2012-07-11 12:50:00,19.9,19.9,19.88,19.89,161500.0,14.9133,14.9133,14.8984,14.9059,161500.0
2012-07-11 13:00:00,19.89,19.9,19.86,19.87,138100.0,14.9059,14.9133,14.8834,14.8909,138100.0
2012-07-11 13:10:00,19.87,19.89,19.85,19.87,102900.0,14.8909,14.9059,14.8759,14.8909,102900.0
2012-07-11 13:20:00,19.86,19.88,19.85,19.88,59900.0,14.8834,14.8984,14.8759,14.8984,59900.0
2012-07-11 13:30:00,19.88,19.89,19.88,19.88,34500.0,14.8984,14.9059,14.8984,14.8984,34500.0
2012-07-11 13:40:00,19.88,19.9,19.88,19.89,38300.0,14.8984,14.9133,14.8984,14.9059,38300.0
2012-07-11 13:50:00,19.89,19.9,19.87,19.87,98300.0,14.9059,14.9133,14.8909,14.8909,98300.0
2012-07-11 14:00:00,19.88,19.9,19.84,19.88,401600.0,14.8984,14.9133,14.8684,14.8984,401600.0
2012-07-11 14:10:00,19.87,19.89,19.84,19.84,131800.0,14.8909,14.9059,14.8684,14.8684,131800.0
2012-07-11 14:20:00,19.85,19.89,19.83,19.87,234000.0,14.8759,14.9059,14.8609,14.8909,234000.0
2012-07-11 14:30:00,19.87,19.88,19.83,19.84,173200.0,14.8909,14.8984,14.8609,14.8684,173200.0
2012-07-11 14:40:00,19.84,19.87,19.83,19.85,107700.0,14.8684,14.8909,14.8609,14.8759,107700.0
2012-07-11 14:50:00,19.85,19.87,19.83,19.84,144800.0,14.8759,14.8909,14.8609,14.8684,144800.0
2012-07-11 15:00:00,19.84,19.89,19.84,19.88,135900.0,14.8684,14.9059,14.8684,14.8984,135900.0
2012-07-11 15:10:00,19.88,19.88,19.8,19.86,140900.0,14.8984,14.8984,14.8384,14.8834,140900.0
2012-07-11 15:20:00,19.87,19.87,19.81,19.82,183900.0,14.8909,14.8909,14.8459,14.8534,183900.0
2012-07-11 15:30:00,19.83,19.84,19.8,19.81,196300.0,14.8609,14.8684,14.8384,14.8459,196300.0
2012-07-11 15:40:00,19.82,19.9,19.81,19.88,270700.0,14.8534,14.9133,14.8459,14.8984,270700.0
2012-07-11 15:50:00,19.89,19.94,19.88,19.9,586700.0,14.9059,14.9433,14.8984,14.9133,586700.0
2012-07-12 09:30:00,19.61,19.77,19.3,19.34,699200.0,14.696,14.8159,14.4637,14.4937,699200.0
2012-07-12 09:40:00,19.33,19.36,19.25,19.26,750300.0,14.4862,14.5087,14.4262,14.4337,750300.0
2012-07-12 09:50:00,19.25,19.33,19.23,19.27,420100.0,14.4262,14.4862,14.4112,14.4412,420100.0
2012-07-12 10:00:00,19.28,19.37,19.27,19.3,342900.0,14.4487,14.5162,14.4412,14.4637,342900.0
2012-07-12 10:10:00,19.3,19.3,19.26,19.27,160900.0,14.4637,14.4637,14.4337,14.4412,160900.0
2012-07-12 10:20:00,19.27,19.31,19.26,19.31,361000.0,14.4412,14.4712,14.4337,14.4712,361000.0
2012-07-12 10:30:00,19.31,19.38,19.3,19.34,225100.0,14.4712,14.5237,14.4637,14.4937,225100.0
2012-07-12 10:40:00,19.35,19.35,19.31,19.32,133100.0,14.5012,14.5012,14.4712,14.4787,133100.0
2012-07-12 10:50:00,19.31,19.35,19.3,19.35,149300.0,14.4712,14.5012,14.4637,14.5012,149300.0
2012-07-12 11:00:00,19.35,19.44,19.34,19.44,173900.0,14.5012,14.5686,14.4937,14.5686,173900.0
2012-07-12 11:10:00,19.44,19.47,19.43,19.44,301200.0,14.5686,14.5911,14.5611,14.5686,301200.0
2012-07-12 11:20:00,19.45,19.46,19.43,19.44,189200.0,14.5761,14.5836,14.5611,14.5686,189200.0
2012-07-12 11:30:00,19.45,19.45,19.36,19.41,306600.0,14.5761,14.5761,14.5087,14.5461,306600.0
2012-07-12 11:40:00,19.4,19.45,19.4,19.44,255400.0,14.5386,14.5761,14.5386,14.5686,255400.0
2012-07-12 11:50:00,19.45,19.45,19.42,19.43,168300.0,14.5761,14.5761,14.5536,14.5611,168300.0
2012-07-12 12:00:00,19.43,19.46,19.38,19.38,297300.0,14.5611,14.5836,14.5237,14.5237,297300.0
2012-07-12 12:10:00,19.38,19.4,19.35,19.35,155700.0,14.5237,14.5386,14.5012,14.5012,155700.0
2012-07-12 12:20:00,19.35,19.36,19.33,19.33,123200.0,14.5012,14.5087,14.4862,14.4862,123200.0
2012-07-12 12:30:00,19.34,19.37,19.33,19.34,369700.0,14.4937,14.5162,14.4862,14.4937,369700.0
2012-07-12 12:40:00,19.34,19.35,19.32,19.32,97100.0,14.4937,14.5012,14.4787,14.4787,97100.0
2012-07-12 12:50:00,19.32,19.33,19.29,19.29,178900.0,14.4787,14.4862,14.4562,14.4562,178900.0
2012-07-12 13:00:00,19.3,19.35,19.29,19.35,199400.0,14.4637,14.5012,14.4562,14.5012,199400.0
2012-07-12 13:10:00,19.34,19.4,19.33,19.35,216900.0,14.4937,14.5386,14.4862,14.5012,216900.0
2012-07-12 13:20:00,19.34,19.42,19.34,19.36,220300.0,14.4937,14.5536,14.4937,14.5087,220300.0
2012-07-12 13:30:00,19.36,19.37,19.3,19.31,143400.0,14.5087,14.5162,14.4637,14.4712,143400.0
2012-07-12 13:40:00,19.31,19.35,19.3,19.32,499500.0,14.4712,14.5012,14.4637,14.4787,499500.0
2012-07-12 13:50:00,19.33,19.33,19.3,19.3,163100.0,14.4862,14.4862,14.4637,14.4637,163100.0
2012-07-12 14:00:00,19.3,19.34,19.28,19.33,290900.0,14.4637,14.4937,14.4487,14.4862,290900.0
2012-07-12 14:10:00,19.34,19.34,19.27,19.32,346700.0,14.4937,14.4937,14.4412,14.4787,346700.0
2012-07-12 14:20:00,19.32,19.36,19.32,19.33,423400.0,14.4787,14.5087,14.4787,14.4862,423400.0
2012-07-12 14:30:00,19.34,19.36,19.32,19.35,333800.0,14.4937,14.5087,14.4787,14.5012,333800.0
2012-07-12 14:40:00,19.35,19.36,19.32,19.33,357300.0,14.5012,14.5087,14.4787,14.4862,357300.0
2012-07-12 14:50:00,19.32,19.35,19.32,19.32,263400.0,14.4787,14.5012,14.4787,14.4787,263400.0
2012-07-12 15:00:00,19.33,19.34,19.31,19.32,303000.0,14.4862,14.4937,14.4712,14.4787,303000.0
2012-07-12 15:10:00,19.33,19.38,19.32,19.35,404800.0,14.4862,14.5237,14.4787,14.5012,404800.0
2012-07-12 15:20:00,19.35,19.38,19.32,19.33,486200.0,14.5012,14.5237,14.4787,14.4862,486200.0
2012-07-12 15:30:00,19.32,19.36,19.32,19.35,740700.0,14.4787,14.5087,14.4787,14.5012,740700.0
2012-07-12 15:40:00,19.35,19.36,19.32,19.33,804900.0,14.5012,14.5087,14.4787,14.4862,804900.0
2012-07-12 15:50:00,19.33,19.38,19.32,19.33,1500400.0,14.4862,14.5237,14.4787,14.4862,1500400.0
2012-07-13 09:30:00,19.33,19.48,19.27,19.42,286900.0,14.4862,14.5986,14.4412,14.5536,286900.0
2012-07-13 09:40:00,19.43,19.53,19.43,19.49,233700.0,14.5611,14.6361,14.5611,14.6061,233700.0
2012-07-13 09:50:00,19.48,19.5,19.44,19.46,125400.0,14.5986,14.6136,14.5686,14.5836,125400.0
2012-07-13 10:00:00,19.46,19.57,19.45,19.55,315700.0,14.5836,14.666,14.5761,14.6511,315700.0
2012-07-13 10:10:00,19.56,19.57,19.5,19.52,133400.0,14.6585,14.666,14.6136,14.6286,133400.0
2012-07-13 10:20:00,19.52,19.53,19.49,19.49,94000.0,14.6286,14.6361,14.6061,14.6061,94000.0
2012-07-13 10:30:00,19.5,19.55,19.49,19.55,118800.0,14.6136,14.6511,14.6061,14.6511,118800.0
2012-07-13 10:40:00,19.55,19.58,19.52,19.54,102900.0,14.6511,14.6735,14.6286,14.6436,102900.0
2012-07-13 10:50:00,19.54,19.55,19.5,19.53,139300.0,14.6436,14.6511,14.6136,14.6361,139300.0
2012-07-13 11:00:00,19.54,19.55,19.5,19.53,116200.0,14.6436,14.6511,14.6136,14.6361,116200.0
2012-07-13 11:10:00,19.53,19.53,19.5,19.53,79900.0,14.6361,14.6361,14.6136,14.6361,79900.0
2012-07-13 11:20:00,19.52,19.55,19.52,19.55,93100.0,14.6286,14.6511,14.6286,14.6511,93100.0
2012-07-13 11:30:00,19.55,19.58,19.54,19.57,73800.0,14.6511,14.6735,14.6436,14.666,73800.0
2012-07-13 11:40:00,19.58,19.67,19.58,19.66,272600.0,14.6735,14.741,14.6735,14.7335,272600.0
2012-07-13 11:50:00,19.66,19.67,19.64,19.67,218700.0,14.7335,14.741,14.7185,14.741,218700.0
2012-07-13 12:00:00,19.66,19.67,19.65,19.67,111500.0,14.7335,14.741,14.726,14.741,111500.0
2012-07-13 12:10:00,19.67,19.68,19.64,19.66,185800.0,14.741,14.7485,14.7185,14.7335,185800.0
2012-07-13 12:20:00,19.67,19.7,19.66,19.69,85400.0,14.741,14.7635,14.7335,14.756,85400.0
2012-07-13 12:30:00,19.69,19.7,19.67,19.7,60000.0,14.756,14.7635,14.741,14.7635,60000.0
2012-07-13 12:40:00,19.7,19.71,19.69,19.7,39300.0,14.7635,14.771,14.756,14.7635,39300.0
2012-07-13 12:50:00,19.7,19.71,19.69,19.7,72400.0,14.7635,14.771,14.756,14.7635,72400.0
2012-07-13 13:00:00,19.7,19.7,19.69,19.7,55900.0,14.7635,14.7635,14.756,14.7635,55900.0
2012-07-13 13:10:00,19.7,19.7,19.67,19.68,111700.0,14.7635,14.7635,14.741,14.7485,111700.0
2012-07-13 13:20:00,19.68,19.68,19.6,19.6,181600.0,14.7485,14.7485,14.6885,14.6885,181600.0
2012-07-13 13:30:00,19.6,19.64,19.59,19.62,132000.0,14.6885,14.7185,14.681,14.7035,132000.0
2012-07-13 13:40:00,19.62,19.63,19.6,19.61,95000.0,14.7035,14.711,14.6885,14.696,95000.0
2012-07-13 13:50:00,19.62,19.62,19.58,19.59,247700.0,14.7035,14.7035,14.6735,14.681,247700.0
2012-07-13 14:00:00,19.59,19.6,19.58,19.6,31700.0,14.681,14.6885,14.6735,14.6885,31700.0
2012-07-13 14:10:00,19.6,19.6,19.59,19.6,78800.0,14.6885,14.6885,14.681,14.6885,78800.0
2012-07-13 14:20:00,19.6,19.6,19.57,19.57,181700.0,14.6885,14.6885,14.666,14.666,181700.0
2012-07-13 14:30:00,19.57,19.58,19.53,19.54,454800.0,14.666,14.6735,14.6361,14.6436,454800.0
2012-07-13 14:40:00,19.53,19.55,19.52,19.52,232500.0,14.6361,14.6511,14.6286,14.6286,232500.0
2012-07-13 14:50:00,19.53,19.55,19.52,19.52,167200.0,14.6361,14.6511,14.6286,14.6286,167200.0
2012-07-13 15:00:00,19.53,19.6,19.53,19.57,420200.0,14.6361,14.6885,14.6361,14.666,420200.0
2012-07-13 15:10:00,19.57,19.6,19.55,19.55,167300.0,14.666,14.6885,14.6511,14.6511,167300.0
2012-07-13 15:20:00,19.55,19.56,19.5,19.56,269400.0,14.6511,14.6585,14.6136,14.6585,269400.0
2012-07-13 15:30:00,19.56,19.6,19.54,19.54,156500.0,14.6585,14.6885,14.6436,14.6436,156500.0
2012-07-13 15:40:00,19.55,19.63,19.54,19.61,317900.0,14.6511,14.711,14.6436,14.696,317900.0
2012-07-13 15:50:00,19.62,19.62,19.58,19.61,479800.0,14.7035,14.7035,14.6735,14.696,479800.0
2012-07-16 09:30:00,19.47,19.55,19.41,19.48,332900.0,14.5911,14.6511,14.5461,14.5986,332900.0
2012-07-16 09:40:00,19.47,19.48,19.41,19.41,137700.0,14.5911,14.5986,14.5461,14.5461,137700.0
2012-07-16 09:50:00,19.41,19.45,19.4,19.4,126700.0,14.5461,14.5761,14.5386,14.5386,126700.0
2012-07-16 10:00:00,19.41,19.43,19.38,19.4,230800.0,14.5461,14.5611,14.5237,14.5386,230800.0
2012-07-16 10:10:00,19.39,19.42,19.38,19.39,133800.0,14.5311,14.5536,14.5237,14.5311,133800.0
2012-07-16 10:20:00,19.39,19.42,19.38,19.41,52500.0,14.5311,14.5536,14.5237,14.5461,52500.0
2012-07-16 10:30:00,19.42,19.47,19.41,19.47,173500.0,14.5536,14.5911,14.5461,14.5911,173500.0
2012-07-16 10:40:00,19.47,19.48,19.43,19.44,116600.0,14.5911,14.5986,14.5611,14.5686,116600.0
2012-07-16 10:50:00,19.44,19.45,19.42,19.42,52300.0,14.5686,14.5761,14.5536,14.5536,52300.0
2012-07-16 11:00:00,19.42,19.45,19.42,19.45,36100.0,14.5536,14.5761,14.5536,14.5761,36100.0
2012-07-16 11:10:00,19.45,19.48,19.44,19.48,146600.0,14.5761,14.5986,14.5686,14.5986,146600.0
2012-07-16 11:20:00,19.47,19.47,19.46,19.46,92600.0,14.5911,14.5911,14.5836,14.5836,92600.0
2012-07-16 11:30:00,19.46,19.46,19.44,19.45,123800.0,14.5836,14.5836,14.5686,14.5761,123800.0
2012-07-16 11:40:00,19.45,19.46,19.42,19.43,92800.0,14.5761,14.5836,14.5536,14.5611,92800.0
2012-07-16 11:50:00,19.42,19.45,19.42,19.44,65400.0,14.5536,14.5761,14.5536,14.5686,65400.0
2012-07-16 12:00:00,19.44,19.46,19.43,19.45,83500.0,14.5686,14.5836,14.5611,14.5761,83500.0
2012-07-16 12:10:00,19.45,19.45,19.42,19.45,104200.0,14.5761,14.5761,14.5536,14.5761,104200.0
2012-07-16 12:20:00,19.45,19.45,19.43,19.44,63600.0,14.5761,14.5761,14.5611,14.5686,63600.0
2012-07-16 12:30:00,19.45,19.46,19.43,19.45,120800.0,14.5761,14.5836,14.5611,14.5761,120800.0
2012-07-16 12:40:00,19.45,19.46,19.43,19.46,102200.0,14.5761,14.5836,14.5611,14.5836,102200.0
2012-07-16 12:50:00,19.46,19.52,19.45,19.52,82000.0,14.5836,14.6286,14.5761,14.6286,82000.0
2012-07-16 13:00:00,19.52,19.53,19.5,19.5,51900.0,14.6286,14.6361,14.6136,14.6136,51900.0
2012-07-16 13:10:00,19.5,19.51,19.49,19.51,50500.0,14.6136,14.6211,14.6061,14.6211,50500.0
2012-07-16 13:20:00,19.51,19.52,19.47,19.47,388400.0,14.6211,14.6286,14.5911,14.5911,388400.0
2012-07-16 13:30:00,19.48,19.5,19.47,19.48,172500.0,14.5986,14.6136,14.5911,14.5986,172500.0
2012-07-16 13:40:00,19.48,19.51,19.48,19.48,147300.0,14.5986,14.6211,14.5986,14.5986,147300.0
2012-07-16 13:50:00,19.49,19.51,19.48,19.49,121200.0,14.6061,14.6211,14.5986,14.6061,121200.0
2012-07-16 14:00:00,19.5,19.51,19.47,19.48,134300.0,14.6136,14.6211,14.5911,14.5986,134300.0
2012-07-16 14:10:00,19.49,19.49,19.43,19.44,576500.0,14.6061,14.6061,14.5611,14.5686,576500.0
2012-07-16 14:20:00,19.44,19.45,19.44,19.44,51700.0,14.5686,14.5761,14.5686,14.5686,51700.0
2012-07-16 14:30:00,19.44,19.45,19.43,19.45,359000.0,14.5686,14.5761,14.5611,14.5761,359000.0
2012-07-16 14:40:00,19.45,19.47,19.44,19.47,101800.0,14.5761,14.5911,14.5686,14.5911,101800.0
2012-07-16 14:50:00,19.48,19.48,19.45,19.48,177400.0,14.5986,14.5986,14.5761,14.5986,177400.0
2012-07-16 15:00:00,19.47,19.51,19.47,19.49,162500.0,14.5911,14.6211,14.5911,14.6061,162500.0
2012-07-16 15:10:00,19.49,19.5,19.48,19.48,74600.0,14.6061,14.6136,14.5986,14.5986,74600.0
2012-07-16 15:20:00,19.48,19.49,19.46,19.46,149600.0,14.5986,14.6061,14.5836,14.5836,149600.0
2012-07-16 15:30:00,19.47,19.47,19.42,19.42,226100.0,14.5911,14.5911,14.5536,14.5536,226100.0
2012-07-16 15:40:00,19.42,19.43,19.23,19.3,1924400.0,14.5536,14.5611,14.4112,14.4637,1924400.0
2012-07-16 15:50:00,19.3,19.42,19.29,19.41,1331600.0,14.4637,14.5536,14.4562,14.5461,1331600.0
2012-07-17 09:30:00,19.53,19.58,19.4,19.46,252200.0,14.6361,14.6735,14.5386,14.5836,252200.0
2012-07-17 09:40:00,19.47,19.48,19.43,19.45,186800.0,14.5911,14.5986,14.5611,14.5761,186800.0
2012-07-17 09:50:00,19.46,19.48,19.4,19.47,294200.0,14.5836,14.5986,14.5386,14.5911,294200.0
2012-07-17 10:00:00,19.48,19.48,19.39,19.4,208400.0,14.5986,14.5986,14.5311,14.5386,208400.0
2012-07-17 10:10:00,19.4,19.45,19.4,19.44,127400.0,14.5386,14.5761,14.5386,14.5686,127400.0
2012-07-17 10:20:00,19.44,19.51,19.44,19.44,136000.0,14.5686,14.6211,14.5686,14.5686,136000.0
2012-07-17 10:30:00,19.44,19.44,19.35,19.36,139600.0,14.5686,14.5686,14.5012,14.5087,139600.0
2012-07-17 10:40:00,19.35,19.36,19.32,19.34,195700.0,14.5012,14.5087,14.4787,14.4937,195700.0
2012-07-17 10:50:00,19.35,19.4,19.34,19.36,122500.0,14.5012,14.5386,14.4937,14.5087,122500.0
2012-07-17 11:00:00,19.37,19.38,19.34,19.35,192900.0,14.5162,14.5237,14.4937,14.5012,192900.0
2012-07-17 11:10:00,19.35,19.37,19.32,19.32,150200.0,14.5012,14.5162,14.4787,14.4787,150200.0
2012-07-17 11:20:00,19.32,19.34,19.3,19.31,176400.0,14.4787,14.4937,14.4637,14.4712,176400.0
2012-07-17 11:30:00,19.31,19.37,19.3,19.36,166000.0,14.4712,14.5162,14.4637,14.5087,166000.0
2012-07-17 11:40:00,19.37,19.45,19.36,19.43,170900.0,14.5162,14.5761,14.5087,14.5611,170900.0
2012-07-17 11:50:00,19.43,19.51,19.42,19.48,184800.0,14.5611,14.6211,14.5536,14.5986,184800.0
2012-07-17 12:00:00,19.49,19.54,19.49,19.5,188200.0,14.6061,14.6436,14.6061,14.6136,188200.0
2012-07-17 12:10:00,19.5,19.51,19.45,19.46,183400.0,14.6136,14.6211,14.5761,14.5836,183400.0
2012-07-17 12:20:00,19.46,19.48,19.41,19.44,314800.0,14.5836,14.5986,14.5461,14.5686,314800.0
2012-07-17 12:30:00,19.45,19.49,19.44,19.47,184200.0,14.5761,14.6061,14.5686,14.5911,184200.0
2012-07-17 12:40:00,19.47,19.48,19.47,19.48,86900.0,14.5911,14.5986,14.5911,14.5986,86900.0
2012-07-17 12:50:00,19.47,19.48,19.46,19.46,85100.0,14.5911,14.5986,14.5836,14.5836,85100.0
2012-07-17 13:00:00,19.46,19.47,19.46,19.46,43100.0,14.5836,14.5911,14.5836,14.5836,43100.0
2012-07-17 13:10:00,19.46,19.49,19.46,19.48,88200.0,14.5836,14.6061,14.5836,14.5986,88200.0
2012-07-17 13:20:00,19.49,19.52,19.47,19.51,132900.0,14.6061,14.6286,14.5911,14.6211,132900.0
2012-07-17 13:30:00,19.51,19.53,19.49,19.49,276500.0,14.6211,14.6361,14.6061,14.6061,276500.0
2012-07-17 13:40:00,19.49,19.5,19.48,19.48,33200.0,14.6061,14.6136,14.5986,14.5986,33200.0
2012-07-17 13:50:00,19.49,19.49,19.48,19.48,28100.0,14.6061,14.6061,14.5986,14.5986,28100.0
2012-07-17 14:00:00,19.48,19.48,19.47,19.48,65400.0,14.5986,14.5986,14.5911,14.5986,65400.0
2012-07-17 14:10:00,19.48,19.48,19.47,19.48,67400.0,14.5986,14.5986,14.5911,14.5986,67400.0
2012-07-17 14:20:00,19.47,19.48,19.44,19.44,149800.0,14.5911,14.5986,14.5686,14.5686,149800.0
2012-07-17 14:30:00,19.45,19.46,19.44,19.45,100200.0,14.5761,14.5836,14.5686,14.5761,100200.0
2012-07-17 14:40:00,19.44,19.48,19.44,19.47,225300.0,14.5686,14.5986,14.5686,14.5911,225300.0
2012-07-17 14:50:00,19.47,19.55,19.47,19.51,266900.0,14.5911,14.6511,14.5911,14.6211,266900.0
2012-07-17 15:00:00,19.51,19.53,19.49,19.51,150000.0,14.6211,14.6361,14.6061,14.6211,150000.0
2012-07-17 15:10:00,19.51,19.55,19.5,19.55,166400.0,14.6211,14.6511,14.6136,14.6511,166400.0
2012-07-17 15:20:00,19.54,19.55,19.52,19.52,102200.0,14.6436,14.6511,14.6286,14.6286,102200.0
2012-07-17 15:30:00,19.52,19.54,19.51,19.51,283100.0,14.6286,14.6436,14.6211,14.6211,283100.0
2012-07-17 15:40:00,19.52,19.55,19.51,19.54,309000.0,14.6286,14.6511,14.6211,14.6436,309000.0
2012-07-17 15:50:00,19.55,19.6,19.54,19.6,894800.0,14.6511,14.6885,14.6436,14.6885,894800.0
2012-07-18 09:30:00,19.62,19.92,19.57,19.89,393300.0,14.7035,14.9283,14.666,14.9059,393300.0
2012-07-18 09:40:00,19.9,19.91,19.86,19.88,120700.0,14.9133,14.9208,14.8834,14.8984,120700.0
2012-07-18 09:50:00,19.87,19.99,19.87,19.9,303400.0,14.8909,14.9808,14.8909,14.9133,303400.0
2012-07-18 10:00:00,19.89,20.0,19.89,19.96,212700.0,14.9059,14.9883,14.9059,14.9583,212700.0
2012-07-18 10:10:00,19.97,20.02,19.96,20.01,260700.0,14.9658,15.0033,14.9583,14.9958,260700.0
2012-07-18 10:20:00,20.01,20.02,19.91,19.98,188300.0,14.9958,15.0033,14.9208,14.9733,188300.0
2012-07-18 10:30:00,19.98,20.0,19.94,19.96,93200.0,14.9733,14.9883,14.9433,14.9583,93200.0
2012-07-18 10:40:00,19.96,20.09,19.96,20.06,224200.0,14.9583,15.0557,14.9583,15.0333,224200.0
2012-07-18 10:50:00,20.06,20.09,19.99,20.0,219500.0,15.0333,15.0557,14.9808,14.9883,219500.0
2012-07-18 11:00:00,20.0,20.04,19.99,20.03,85500.0,14.9883,15.0183,14.9808,15.0108,85500.0
2012-07-18 11:10:00,20.03,20.04,19.98,19.98,78400.0,15.0108,15.0183,14.9733,14.9733,78400.0
2012-07-18 11:20:00,19.98,20.0,19.97,20.0,139800.0,14.9733,14.9883,14.9658,14.9883,139800.0
2012-07-18 11:30:00,20.0,20.05,19.98,20.03,116500.0,14.9883,15.0258,14.9733,15.0108,116500.0
2012-07-18 11:40:00,20.03,20.06,20.02,20.06,143600.0,15.0108,15.0333,15.0033,15.0333,143600.0
2012-07-18 11:50:00,20.05,20.07,20.03,20.05,159000.0,15.0258,15.0407,15.0108,15.0258,159000.0
2012-07-18 12:00:00,20.04,20.15,20.04,20.14,512100.0,15.0183,15.1007,15.0183,15.0932,512100.0
2012-07-18 12:10:00,20.14,20.15,20.1,20.12,309600.0,15.0932,15.1007,15.0632,15.0782,309600.0
2012-07-18 12:20:00,20.12,20.15,20.1,20.13,354900.0,15.0782,15.1007,15.0632,15.0857,354900.0
2012-07-18 12:30:00,20.13,20.14,20.12,20.13,185200.0,15.0857,15.0932,15.0782,15.0857,185200.0
2012-07-18 12:40:00,20.13,20.16,20.1,20.12,201100.0,15.0857,15.1082,15.0632,15.0782,201100.0
2012-07-18 12:50:00,20.11,20.16,20.11,20.16,119100.0,15.0707,15.1082,15.0707,15.1082,119100.0
2012-07-18 13:00:00,20.15,20.16,20.11,20.12,135800.0,15.1007,15.1082,15.0707,15.0782,135800.0
2012-07-18 13:10:00,20.13,20.19,20.12,20.19,237200.0,15.0857,15.1307,15.0782,15.1307,237200.0
2012-07-18 13:20:00,20.19,20.21,20.17,20.18,114300.0,15.1307,15.1457,15.1157,15.1232,114300.0
2012-07-18 13:30:00,20.17,20.19,20.13,20.13,106300.0,15.1157,15.1307,15.0857,15.0857,106300.0
2012-07-18 13:40:00,20.13,20.14,20.08,20.09,314600.0,15.0857,15.0932,15.0482,15.0557,314600.0
2012-07-18 13:50:00,20.08,20.1,20.05,20.09,215600.0,15.0482,15.0632,15.0258,15.0557,215600.0
2012-07-18 14:00:00,20.09,20.1,20.06,20.06,116800.0,15.0557,15.0632,15.0333,15.0333,116800.0
2012-07-18 14:10:00,20.07,20.08,20.04,20.07,229400.0,15.0407,15.0482,15.0183,15.0407,229400.0
2012-07-18 14:20:00,20.07,20.08,20.04,20.04,134100.0,15.0407,15.0482,15.0183,15.0183,134100.0
2012-07-18 14:30:00,20.04,20.05,19.98,19.98,234600.0,15.0183,15.0258,14.9733,14.9733,234600.0
2012-07-18 14:40:00,19.98,19.99,19.92,19.95,207200.0,14.9733,14.9808,14.9283,14.9508,207200.0
2012-07-18 14:50:00,19.95,20.06,19.95,20.06,332200.0,14.9508,15.0333,14.9508,15.0333,332200.0
2012-07-18 15:00:00,20.05,20.11,20.05,20.1,281600.0,15.0258,15.0707,15.0258,15.0632,281600.0
2012-07-18 15:10:00,20.1,20.14,20.09,20.11,181900.0,15.0632,15.0932,15.0557,15.0707,181900.0
2012-07-18 15:20:00,20.11,20.14,20.07,20.07,206500.0,15.0707,15.0932,15.0407,15.0407,206500.0
2012-07-18 15:30:00,20.07,20.12,20.07,20.08,206700.0,15.0407,15.0782,15.0407,15.0482,206700.0
2012-07-18 15:40:00,20.08,20.12,20.07,20.08,386100.0,15.0482,15.0782,15.0407,15.0482,386100.0
2012-07-18 15:50:00,20.09,20.09,20.05,20.09,433400.0,15.0557,15.0557,15.0258,15.0557,433400.0
2012-07-19 09:30:00,20.12,20.19,20.07,20.15,228800.0,15.0782,15.1307,15.0407,15.1007,228800.0
2012-07-19 09:40:00,20.14,20.21,20.14,20.2,179300.0,15.0932,15.1457,15.0932,15.1382,179300.0
2012-07-19 09:50:00,20.2,20.34,20.2,20.29,167400.0,15.1382,15.2431,15.1382,15.2056,167400.0
2012-07-19 10:00:00,20.29,20.29,20.1,20.18,261000.0,15.2056,15.2056,15.0632,15.1232,261000.0
2012-07-19 10:10:00,20.18,20.19,20.1,20.14,141400.0,15.1232,15.1307,15.0632,15.0932,141400.0
2012-07-19 10:20:00,20.15,20.17,20.09,20.09,308300.0,15.1007,15.1157,15.0557,15.0557,308300.0
2012-07-19 10:30:00,20.09,20.18,20.09,20.12,148000.0,15.0557,15.1232,15.0557,15.0782,148000.0
2012-07-19 10:40:00,20.12,20.24,20.11,20.23,356600.0,15.0782,15.1681,15.0707,15.1607,356600.0
2012-07-19 10:50:00,20.24,20.24,20.18,20.21,164800.0,15.1681,15.1681,15.1232,15.1457,164800.0
2012-07-19 11:00:00,20.21,20.24,20.19,20.2,157200.0,15.1457,15.1681,15.1307,15.1382,157200.0
2012-07-19 11:10:00,20.2,20.25,20.18,20.23,130200.0,15.1382,15.1756,15.1232,15.1607,130200.0
2012-07-19 11:20:00,20.22,20.25,20.22,20.23,56700.0,15.1532,15.1756,15.1532,15.1607,56700.0
2012-07-19 11:30:00,20.23,20.27,20.23,20.27,87300.0,15.1607,15.1906,15.1607,15.1906,87300.0
2012-07-19 11:40:00,20.27,20.29,20.2,20.22,378100.0,15.1906,15.2056,15.1382,15.1532,378100.0
2012-07-19 11:50:00,20.21,20.27,20.2,20.26,59800.0,15.1457,15.1906,15.1382,15.1831,59800.0
2012-07-19 12:00:00,20.26,20.29,20.25,20.29,94700.0,15.1831,15.2056,15.1756,15.2056,94700.0
2012-07-19 12:10:00,20.28,20.32,20.25,20.3,216500.0,15.1981,15.2281,15.1756,15.2131,216500.0
2012-07-19 12:20:00,20.31,20.35,20.29,20.29,124600.0,15.2206,15.2506,15.2056,15.2056,124600.0
2012-07-19 12:30:00,20.29,20.31,20.24,20.24,54800.0,15.2056,15.2206,15.1681,15.1681,54800.0
2012-07-19 12:40:00,20.24,20.26,20.2,20.22,196100.0,15.1681,15.1831,15.1382,15.1532,196100.0
2012-07-19 12:50:00,20.21,20.23,20.19,20.19,101100.0,15.1457,15.1607,15.1307,15.1307,101100.0
2012-07-19 13:00:00,20.19,20.23,20.19,20.19,138700.0,15.1307,15.1607,15.1307,15.1307,138700.0
2012-07-19 13:10:00,20.19,20.23,20.17,20.2,164900.0,15.1307,15.1607,15.1157,15.1382,164900.0
2012-07-19 13:20:00,20.19,20.22,20.19,20.21,45000.0,15.1307,15.1532,15.1307,15.1457,45000.0
2012-07-19 13:30:00,20.2,20.23,20.18,20.18,160100.0,15.1382,15.1607,15.1232,15.1232,160100.0
2012-07-19 13:40:00,20.17,20.21,20.17,20.19,192000.0,15.1157,15.1457,15.1157,15.1307,192000.0
2012-07-19 13:50:00,20.18,20.19,20.12,20.12,129300.0,15.1232,15.1307,15.0782,15.0782,129300.0
2012-07-19 14:00:00,20.13,20.15,20.11,20.15,100800.0,15.0857,15.1007,15.0707,15.1007,100800.0
2012-07-19 14:10:00,20.14,20.17,20.11,20.11,32000.0,15.0932,15.1157,15.0707,15.0707,32000.0
2012-07-19 14:20:00,20.11,20.11,20.07,20.08,58500.0,15.0707,15.0707,15.0407,15.0482,58500.0
2012-07-19 14:30:00,20.09,20.13,20.07,20.12,204300.0,15.0557,15.0857,15.0407,15.0782,204300.0
2012-07-19 14:40:00,20.13,20.13,20.09,20.12,136500.0,15.0857,15.0857,15.0557,15.0782,136500.0
2012-07-19 14:50:00,20.13,20.14,20.1,20.1,152700.0,15.0857,15.0932,15.0632,15.0632,152700.0
2012-07-19 15:00:00,20.1,20.14,20.07,20.14,173800.0,15.0632,15.0932,15.0407,15.0932,173800.0
2012-07-19 15:10:00,20.14,20.15,20.1,20.11,77500.0,15.0932,15.1007,15.0632,15.0707,77500.0
2012-07-19 15:20:00,20.11,20.19,20.08,20.16,271600.0,15.0707,15.1307,15.0482,15.1082,271600.0
2012-07-19 15:30:00,20.16,20.2,20.16,20.2,232700.0,15.1082,15.1382,15.1082,15.1382,232700.0
2012-07-19 15:40:00,20.2,20.23,20.15,20.21,316500.0,15.1382,15.1607,15.1007,15.1457,316500.0
2012-07-19 15:50:00,20.22,20.22,20.13,20.15,365100.0,15.1532,15.1532,15.0857,15.1007,365100.0
2012-07-20 09:30:00,20.02,20.13,19.94,20.08,264900.0,15.0033,15.0857,14.9433,15.0482,264900.0
2012-07-20 09:40:00,20.08,20.16,19.95,19.97,295300.0,15.0482,15.1082,14.9508,14.9658,295300.0
2012-07-20 09:50:00,19.98,20.0,19.93,19.96,77500.0,14.9733,14.9883,14.9358,14.9583,77500.0
2012-07-20 10:00:00,19.97,19.99,19.91,19.95,254700.0,14.9658,14.9808,14.9208,14.9508,254700.0
2012-07-20 10:10:00,19.95,19.95,19.85,19.88,153000.0,14.9508,14.9508,14.8759,14.8984,153000.0
2012-07-20 10:20:00,19.87,19.89,19.8,19.83,139300.0,14.8909,14.9059,14.8384,14.8609,139300.0
2012-07-20 10:30:00,19.84,19.86,19.77,19.84,157000.0,14.8684,14.8834,14.8159,14.8684,157000.0
2012-07-20 10:40:00,19.85,19.89,19.82,19.87,194700.0,14.8759,14.9059,14.8534,14.8909,194700.0
2012-07-20 10:50:00,19.87,19.92,19.87,19.91,148400.0,14.8909,14.9283,14.8909,14.9208,148400.0
2012-07-20 11:00:00,19.91,19.95,19.89,19.93,213700.0,14.9208,14.9508,14.9059,14.9358,213700.0
2012-07-20 11:10:00,19.93,19.93,19.8,19.8,116500.0,14.9358,14.9358,14.8384,14.8384,116500.0
2012-07-20 11:20:00,19.81,19.88,19.8,19.88,123400.0,14.8459,14.8984,14.8384,14.8984,123400.0
2012-07-20 11:30:00,19.88,19.88,19.8,19.82,53500.0,14.8984,14.8984,14.8384,14.8534,53500.0
2012-07-20 11:40:00,19.82,19.88,19.8,19.88,107100.0,14.8534,14.8984,14.8384,14.8984,107100.0
2012-07-20 11:50:00,19.88,19.89,19.83,19.85,48000.0,14.8984,14.9059,14.8609,14.8759,48000.0
2012-07-20 12:00:00,19.84,19.84,19.8,19.81,68600.0,14.8684,14.8684,14.8384,14.8459,68600.0
2012-07-20 12:10:00,19.8,19.83,19.8,19.81,86500.0,14.8384,14.8609,14.8384,14.8459,86500.0
2012-07-20 12:20:00,19.81,19.82,19.78,19.81,46600.0,14.8459,14.8534,14.8234,14.8459,46600.0
2012-07-20 12:30:00,19.8,19.82,19.77,19.81,95700.0,14.8384,14.8534,14.8159,14.8459,95700.0
2012-07-20 12:40:00,19.81,19.81,19.78,19.79,173100.0,14.8459,14.8459,14.8234,14.8309,173100.0
2012-07-20 12:50:00,19.79,19.84,19.79,19.8,63000.0,14.8309,14.8684,14.8309,14.8384,63000.0
2012-07-20 13:00:00,19.8,19.82,19.74,19.75,73600.0,14.8384,14.8534,14.7934,14.8009,73600.0
2012-07-20 13:10:00,19.74,19.74,19.7,19.73,161500.0,14.7934,14.7934,14.7635,14.7859,161500.0
2012-07-20 13:20:00,19.72,19.72,19.67,19.68,122300.0,14.7785,14.7785,14.741,14.7485,122300.0
2012-07-20 13:30:00,19.68,19.69,19.65,19.66,211700.0,14.7485,14.756,14.726,14.7335,211700.0
2012-07-20 13:40:00,19.66,19.66,19.63,19.63,116300.0,14.7335,14.7335,14.711,14.711,116300.0
2012-07-20 13:50:00,19.63,19.66,19.62,19.62,135500.0,14.711,14.7335,14.7035,14.7035,135500.0
2012-07-20 14:00:00,19.63,19.64,19.59,19.61,208700.0,14.711,14.7185,14.681,14.696,208700.0
2012-07-20 14:10:00,19.61,19.61,19.56,19.58,340400.0,14.696,14.696,14.6585,14.6735,340400.0
2012-07-20 14:20:00,19.58,19.58,19.53,19.55,260100.0,14.6735,14.6735,14.6361,14.6511,260100.0
2012-07-20 14:30:00,19.55,19.6,19.54,19.54,267500.0,14.6511,14.6885,14.6436,14.6436,267500.0
2012-07-20 14:40:00,19.55,19.55,19.51,19.52,141200.0,14.6511,14.6511,14.6211,14.6286,141200.0
2012-07-20 14:50:00,19.53,19.53,19.5,19.51,142500.0,14.6361,14.6361,14.6136,14.6211,142500.0
2012-07-20 15:00:00,19.51,19.54,19.47,19.51,357400.0,14.6211,14.6436,14.5911,14.6211,357400.0
2012-07-20 15:10:00,19.52,19.53,19.41,19.41,465100.0,14.6286,14.6361,14.5461,14.5461,465100.0
2012-07-20 15:20:00,19.41,19.5,19.4,19.46,374700.0,14.5461,14.6136,14.5386,14.5836,374700.0
2012-07-20 15:30:00,19.46,19.46,19.37,19.42,534900.0,14.5836,14.5836,14.5162,14.5536,534900.0
2012-07-20 15:40:00,19.42,19.42,19.33,19.36,761800.0,14.5536,14.5536,14.4862,14.5087,761800.0
2012-07-20 15:50:00,19.35,19.38,19.33,19.37,952300.0,14.5012,14.5237,14.4862,14.5162,952300.0
2012-07-23 09:30:00,19.09,19.15,19.05,19.12,354200.0,14.3063,14.3513,14.2763,14.3288,354200.0
2012-07-23 09:40:00,19.11,19.16,19.07,19.12,322200.0,14.3213,14.3588,14.2913,14.3288,322200.0
2012-07-23 09:50:00,19.12,19.12,19.03,19.05,260000.0,14.3288,14.3288,14.2614,14.2763,260000.0
2012-07-23 10:00:00,19.05,19.06,18.92,18.92,576300.0,14.2763,14.2838,14.1789,14.1789,576300.0
2012-07-23 10:10:00,18.93,18.93,18.85,18.86,340600.0,14.1864,14.1864,14.1265,14.134,340600.0
2012-07-23 10:20:00,18.86,19.03,18.86,19.03,225100.0,14.134,14.2614,14.134,14.2614,225100.0
2012-07-23 10:30:00,19.03,19.21,19.0,19.15,504700.0,14.2614,14.3963,14.2389,14.3513,504700.0
2012-07-23 10:40:00,19.15,19.16,19.05,19.11,210100.0,14.3513,14.3588,14.2763,14.3213,210100.0
2012-07-23 10:50:00,19.1,19.12,19.09,19.1,167600.0,14.3138,14.3288,14.3063,14.3138,167600.0
2012-07-23 11:00:00,19.1,19.14,19.1,19.13,257500.0,14.3138,14.3438,14.3138,14.3363,257500.0
2012-07-23 11:10:00,19.12,19.18,19.12,19.16,197100.0,14.3288,14.3738,14.3288,14.3588,197100.0
2012-07-23 11:20:00,19.16,19.3,19.16,19.3,256100.0,14.3588,14.4637,14.3588,14.4637,256100.0
2012-07-23 11:30:00,19.3,19.33,19.19,19.22,188100.0,14.4637,14.4862,14.3813,14.4037,188100.0
2012-07-23 11:40:00,19.22,19.26,19.21,19.22,141800.0,14.4037,14.4337,14.3963,14.4037,141800.0
2012-07-23 11:50:00,19.22,19.25,19.19,19.23,200900.0,14.4037,14.4262,14.3813,14.4112,200900.0
2012-07-23 12:00:00,19.23,19.24,19.18,19.23,151200.0,14.4112,14.4187,14.3738,14.4112,151200.0
2012-07-23 12:10:00,19.23,19.24,19.17,19.18,212100.0,14.4112,14.4187,14.3663,14.3738,212100.0
2012-07-23 12:20:00,19.18,19.2,19.15,19.17,227000.0,14.3738,14.3888,14.3513,14.3663,227000.0
2012-07-23 12:30:00,19.17,19.24,19.15,19.24,171600.0,14.3663,14.4187,14.3513,14.4187,171600.0
2012-07-23 12:40:00,19.23,19.23,19.16,19.23,84000.0,14.4112,14.4112,14.3588,14.4112,84000.0
2012-07-23 12:50:00,19.22,19.25,19.21,19.22,132200.0,14.4037,14.4262,14.3963,14.4037,132200.0
2012-07-23 13:00:00,19.22,19.23,19.19,19.2,84800.0,14.4037,14.4112,14.3813,14.3888,84800.0
2012-07-23 13:10:00,19.21,19.24,19.2,19.21,97300.0,14.3963,14.4187,14.3888,14.3963,97300.0
2012-07-23 13:20:00,19.21,19.22,19.18,19.21,53000.0,14.3963,14.4037,14.3738,14.3963,53000.0
2012-07-23 13:30:00,19.21,19.26,19.2,19.2,64500.0,14.3963,14.4337,14.3888,14.3888,64500.0
2012-07-23 13:40:00,19.2,19.26,19.2,19.25,119800.0,14.3888,14.4337,14.3888,14.4262,119800.0
2012-07-23 13:50:00,19.24,19.25,19.18,19.18,186800.0,14.4187,14.4262,14.3738,14.3738,186800.0
2012-07-23 14:00:00,19.19,19.27,19.19,19.23,111100.0,14.3813,14.4412,14.3813,14.4112,111100.0
2012-07-23 14:10:00,19.22,19.27,19.22,19.25,126900.0,14.4037,14.4412,14.4037,14.4262,126900.0
2012-07-23 14:20:00,19.25,19.25,19.18,19.2,170400.0,14.4262,14.4262,14.3738,14.3888,170400.0
2012-07-23 14:30:00,19.2,19.23,19.19,19.2,151900.0,14.3888,14.4112,14.3813,14.3888,151900.0
2012-07-23 14:40:00,19.21,19.23,19.2,19.22,54600.0,14.3963,14.4112,14.3888,14.4037,54600.0
2012-07-23 14:50:00,19.22,19.23,19.2,19.22,70100.0,14.4037,14.4112,14.3888,14.4037,70100.0
2012-07-23 15:00:00,19.21,19.23,19.2,19.23,142600.0,14.3963,14.4112,14.3888,14.4112,142600.0
2012-07-23 15:10:00,19.23,19.23,19.19,19.22,205900.0,14.4112,14.4112,14.3813,14.4037,205900.0
2012-07-23 15:20:00,19.22,19.32,19.21,19.31,178100.0,14.4037,14.4787,14.3963,14.4712,178100.0
2012-07-23 15:30:00,19.31,19.33,19.27,19.27,193400.0,14.4712,14.4862,14.4412,14.4412,193400.0
2012-07-23 15:40:00,19.27,19.35,19.26,19.35,364300.0,14.4412,14.5012,14.4337,14.5012,364300.0
2012-07-23 15:50:00,19.34,19.36,19.28,19.29,545700.0,14.4937,14.5087,14.4487,14.4562,545700.0
2012-07-24 09:30:00,19.25,19.38,19.2,19.29,137500.0,14.4262,14.5237,14.3888,14.4562,137500.0
2012-07-24 09:40:00,19.3,19.35,19.27,19.27,117400.0,14.4637,14.5012,14.4412,14.4412,117400.0
2012-07-24 09:50:00,19.28,19.29,19.18,19.22,145600.0,14.4487,14.4562,14.3738,14.4037,145600.0
2012-07-24 10:00:00,19.21,19.24,19.19,19.21,72000.0,14.3963,14.4187,14.3813,14.3963,72000.0
2012-07-24 10:10:00,19.21,19.23,19.11,19.12,132000.0,14.3963,14.4112,14.3213,14.3288,132000.0
2012-07-24 10:20:00,19.13,19.13,19.06,19.08,182700.0,14.3363,14.3363,14.2838,14.2988,182700.0
2012-07-24 10:30:00,19.08,19.11,19.08,19.1,144300.0,14.2988,14.3213,14.2988,14.3138,144300.0
2012-07-24 10:40:00,19.11,19.11,19.06,19.07,195900.0,14.3213,14.3213,14.2838,14.2913,195900.0
2012-07-24 10:50:00,19.07,19.08,19.04,19.06,91400.0,14.2913,14.2988,14.2689,14.2838,91400.0
2012-07-24 11:00:00,19.06,19.09,19.02,19.06,82500.0,14.2838,14.3063,14.2539,14.2838,82500.0
2012-07-24 11:10:00,19.05,19.07,19.05,19.07,43500.0,14.2763,14.2913,14.2763,14.2913,43500.0
2012-07-24 11:20:00,19.07,19.12,19.07,19.07,199900.0,14.2913,14.3288,14.2913,14.2913,199900.0
2012-07-24 11:30:00,19.07,19.09,19.03,19.05,178600.0,14.2913,14.3063,14.2614,14.2763,178600.0
2012-07-24 11:40:00,19.05,19.08,19.03,19.07,113400.0,14.2763,14.2988,14.2614,14.2913,113400.0
2012-07-24 11:50:00,19.07,19.09,19.03,19.05,138600.0,14.2913,14.3063,14.2614,14.2763,138600.0
2012-07-24 12:00:00,19.05,19.06,19.0,19.01,290600.0,14.2763,14.2838,14.2389,14.2464,290600.0
2012-07-24 12:10:00,19.01,19.01,18.98,19.01,190200.0,14.2464,14.2464,14.2239,14.2464,190200.0
2012-07-24 12:20:00,19.01,19.07,18.96,19.06,468700.0,14.2464,14.2913,14.2089,14.2838,468700.0
2012-07-24 12:30:00,19.05,19.06,19.02,19.06,117400.0,14.2763,14.2838,14.2539,14.2838,117400.0
2012-07-24 12:40:00,19.06,19.07,19.05,19.06,32400.0,14.2838,14.2913,14.2763,14.2838,32400.0
2012-07-24 12:50:00,19.07,19.07,19.05,19.05,40200.0,14.2913,14.2913,14.2763,14.2763,40200.0
2012-07-24 13:00:00,19.05,19.06,19.01,19.01,85300.0,14.2763,14.2838,14.2464,14.2464,85300.0
2012-07-24 13:10:00,19.01,19.04,18.97,18.98,99400.0,14.2464,14.2689,14.2164,14.2239,99400.0
2012-07-24 13:20:00,18.98,18.98,18.95,18.96,94600.0,14.2239,14.2239,14.2014,14.2089,94600.0
2012-07-24 13:30:00,18.96,18.99,18.95,18.95,73100.0,14.2089,14.2314,14.2014,14.2014,73100.0
2012-07-24 13:40:00,18.95,18.96,18.93,18.96,94000.0,14.2014,14.2089,14.1864,14.2089,94000.0
2012-07-24 13:50:00,18.96,18.98,18.95,18.96,78400.0,14.2089,14.2239,14.2014,14.2089,78400.0
2012-07-24 14:00:00,18.95,18.96,18.94,18.95,77800.0,14.2014,14.2089,14.1939,14.2014,77800.0
2012-07-24 14:10:00,18.96,18.99,18.94,18.95,100600.0,14.2089,14.2314,14.1939,14.2014,100600.0
2012-07-24 14:20:00,18.95,18.96,18.91,18.91,128000.0,14.2014,14.2089,14.1714,14.1714,128000.0
2012-07-24 14:30:00,18.91,18.92,18.9,18.92,119900.0,14.1714,14.1789,14.1639,14.1789,119900.0
2012-07-24 14:40:00,18.92,18.94,18.9,18.91,126800.0,14.1789,14.1939,14.1639,14.1714,126800.0
2012-07-24 14:50:00,18.9,18.91,18.88,18.88,192600.0,14.1639,14.1714,14.1489,14.1489,192600.0
2012-07-24 15:00:00,18.89,18.89,18.85,18.86,320500.0,14.1564,14.1564,14.1265,14.134,320500.0
2012-07-24 15:10:00,18.86,18.87,18.85,18.87,164800.0,14.134,14.1414,14.1265,14.1414,164800.0
2012-07-24 15:20:00,18.87,19.07,18.86,19.07,455900.0,14.1414,14.2913,14.134,14.2913,455900.0
2012-07-24 15:30:00,19.07,19.07,18.95,18.98,323100.0,14.2913,14.2913,14.2014,14.2239,323100.0
2012-07-24 15:40:00,18.99,18.99,18.92,18.95,296700.0,14.2314,14.2314,14.1789,14.2014,296700.0
2012-07-24 15:50:00,18.95,19.05,18.94,19.03,582900.0,14.2014,14.2763,14.1939,14.2614,582900.0
2012-07-25 09:30:00,19.1,19.13,18.81,18.93,467900.0,14.3138,14.3363,14.0965,14.1864,467900.0
2012-07-25 09:40:00,18.93,18.93,18.76,18.77,424200.0,14.1864,14.1864,14.059,14.0665,424200.0
2012-07-25 09:50:00,18.76,18.8,18.75,18.8,288300.0,14.059,14.089,14.0515,14.089,288300.0
2012-07-25 10:00:00,18.79,18.8,18.75,18.77,263700.0,14.0815,14.089,14.0515,14.0665,263700.0
2012-07-25 10:10:00,18.77,18.81,18.75,18.8,267000.0,14.0665,14.0965,14.0515,14.089,267000.0
2012-07-25 10:20:00,18.8,18.83,18.77,18.77,137100.0,14.089,14.1115,14.0665,14.0665,137100.0
2012-07-25 10:30:00,18.77,18.79,18.75,18.77,121700.0,14.0665,14.0815,14.0515,14.0665,121700.0
2012-07-25 10:40:00,18.77,18.81,18.77,18.79,133300.0,14.0665,14.0965,14.0665,14.0815,133300.0
2012-07-25 10:50:00,18.78,18.79,18.72,18.74,154300.0,14.074,14.0815,14.029,14.044,154300.0
2012-07-25 11:00:00,18.73,18.77,18.73,18.76,145400.0,14.0365,14.0665,14.0365,14.059,145400.0
2012-07-25 11:10:00,18.75,18.8,18.75,18.79,145000.0,14.0515,14.089,14.0515,14.0815,145000.0
2012-07-25 11:20:00,18.79,18.81,18.77,18.79,158000.0,14.0815,14.0965,14.0665,14.0815,158000.0
2012-07-25 11:30:00,18.79,18.82,18.79,18.81,121200.0,14.0815,14.104,14.0815,14.0965,121200.0
2012-07-25 11:40:00,18.81,18.82,18.77,18.79,84800.0,14.0965,14.104,14.0665,14.0815,84800.0
2012-07-25 11:50:00,18.78,18.81,18.77,18.77,62500.0,14.074,14.0965,14.0665,14.0665,62500.0
2012-07-25 12:00:00,18.77,18.81,18.77,18.79,62400.0,14.0665,14.0965,14.0665,14.0815,62400.0
2012-07-25 12:10:00,18.79,18.8,18.78,18.78,47500.0,14.0815,14.089,14.074,14.074,47500.0
2012-07-25 12:20:00,18.78,18.8,18.78,18.78,108900.0,14.074,14.089,14.074,14.074,108900.0
2012-07-25 12:30:00,18.78,18.79,18.78,18.78,18000.0,14.074,14.0815,14.074,14.074,18000.0
2012-07-25 12:40:00,18.78,18.82,18.78,18.8,130800.0,14.074,14.104,14.074,14.089,130800.0
2012-07-25 12:50:00,18.8,18.81,18.79,18.79,50500.0,14.089,14.0965,14.0815,14.0815,50500.0
2012-07-25 13:00:00,18.79,18.85,18.79,18.85,145400.0,14.0815,14.1265,14.0815,14.1265,145400.0
2012-07-25 13:10:00,18.85,18.85,18.79,18.8,96800.0,14.1265,14.1265,14.0815,14.089,96800.0
2012-07-25 13:20:00,18.8,18.81,18.78,18.78,84700.0,14.089,14.0965,14.074,14.074,84700.0
2012-07-25 13:30:00,18.79,18.85,18.78,18.83,232700.0,14.0815,14.1265,14.074,14.1115,232700.0
2012-07-25 13:40:00,18.83,18.87,18.78,18.79,221600.0,14.1115,14.1414,14.074,14.0815,221600.0
2012-07-25 13:50:00,18.79,18.82,18.78,18.82,64200.0,14.0815,14.104,14.074,14.104,64200.0
2012-07-25 14:00:00,18.82,18.92,18.82,18.92,195300.0,14.104,14.1789,14.104,14.1789,195300.0
2012-07-25 14:10:00,18.93,18.94,18.88,18.89,181200.0,14.1864,14.1939,14.1489,14.1564,181200.0
2012-07-25 14:20:00,18.9,18.93,18.89,18.91,281100.0,14.1639,14.1864,14.1564,14.1714,281100.0
2012-07-25 14:30:00,18.92,18.92,18.89,18.9,69100.0,14.1789,14.1789,14.1564,14.1639,69100.0
2012-07-25 14:40:00,18.9,18.94,18.9,18.94,111400.0,14.1639,14.1939,14.1639,14.1939,111400.0
2012-07-25 14:50:00,18.93,18.96,18.93,18.95,93900.0,14.1864,14.2089,14.1864,14.2014,93900.0
2012-07-25 15:00:00,18.94,18.94,18.86,18.89,110400.0,14.1939,14.1939,14.134,14.1564,110400.0
2012-07-25 15:10:00,18.89,18.89,18.8,18.8,106300.0,14.1564,14.1564,14.089,14.089,106300.0
2012-07-25 15:20:00,18.8,18.81,18.78,18.8,119800.0,14.089,14.0965,14.074,14.089,119800.0
2012-07-25 15:30:00,18.8,18.8,18.76,18.79,245500.0,14.089,14.089,14.059,14.0815,245500.0
2012-07-25 15:40:00,18.78,18.79,18.75,18.78,281300.0,14.074,14.0815,14.0515,14.074,281300.0
2012-07-25 15:50:00,18.78,18.8,18.76,18.79,348900.0,14.074,14.089,14.059,14.0815,348900.0
2012-07-26 09:30:00,19.02,19.07,18.93,18.94,453400.0,14.2539,14.2913,14.1864,14.1939,453400.0
2012-07-26 09:40:00,18.95,18.97,18.8,18.92,269900.0,14.2014,14.2164,14.089,14.1789,269900.0
2012-07-26 09:50:00,18.92,18.94,18.91,18.91,102700.0,14.1789,14.1939,14.1714,14.1714,102700.0
2012-07-26 10:00:00,18.91,18.96,18.85,18.95,90400.0,14.1714,14.2089,14.1265,14.2014,90400.0
2012-07-26 10:10:00,18.95,18.97,18.88,18.9,101300.0,14.2014,14.2164,14.1489,14.1639,101300.0
2012-07-26 10:20:00,18.89,18.93,18.89,18.92,79900.0,14.1564,14.1864,14.1564,14.1789,79900.0
2012-07-26 10:30:00,18.92,18.94,18.84,18.85,124800.0,14.1789,14.1939,14.119,14.1265,124800.0
2012-07-26 10:40:00,18.84,18.87,18.8,18.83,136200.0,14.119,14.1414,14.089,14.1115,136200.0
2012-07-26 10:50:00,18.83,18.84,18.8,18.84,105500.0,14.1115,14.119,14.089,14.119,105500.0
2012-07-26 11:00:00,18.84,18.85,18.8,18.81,112100.0,14.119,14.1265,14.089,14.0965,112100.0
2012-07-26 11:10:00,18.82,18.88,18.82,18.86,105900.0,14.104,14.1489,14.104,14.134,105900.0
2012-07-26 11:20:00,18.87,18.87,18.8,18.83,76800.0,14.1414,14.1414,14.089,14.1115,76800.0
2012-07-26 11:30:00,18.83,18.84,18.8,18.81,56300.0,14.1115,14.119,14.089,14.0965,56300.0
2012-07-26 11:40:00,18.81,18.83,18.75,18.76,190300.0,14.0965,14.1115,14.0515,14.059,190300.0
2012-07-26 11:50:00,18.76,18.79,18.75,18.77,75300.0,14.059,14.0815,14.0515,14.0665,75300.0
2012-07-26 12:00:00,18.76,18.77,18.75,18.76,35900.0,14.059,14.0665,14.0515,14.059,35900.0
2012-07-26 12:10:00,18.75,18.79,18.75,18.78,84100.0,14.0515,14.0815,14.0515,14.074,84100.0
2012-07-26 12:20:00,18.78,18.82,18.78,18.82,63900.0,14.074,14.104,14.074,14.104,63900.0
2012-07-26 12:30:00,18.82,18.82,18.76,18.8,72400.0,14.104,14.104,14.059,14.089,72400.0
2012-07-26 12:40:00,18.8,18.81,18.78,18.78,38200.0,14.089,14.0965,14.074,14.074,38200.0
2012-07-26 12:50:00,18.78,18.87,18.78,18.87,194100.0,14.074,14.1414,14.074,14.1414,194100.0
2012-07-26 13:00:00,18.87,18.91,18.84,18.84,104300.0,14.1414,14.1714,14.119,14.119,104300.0
2012-07-26 13:10:00,18.84,18.9,18.84,18.89,30600.0,14.119,14.1639,14.119,14.1564,30600.0
2012-07-26 13:20:00,18.9,18.95,18.89,18.95,77200.0,14.1639,14.2014,14.1564,14.2014,77200.0
2012-07-26 13:30:00,18.95,18.98,18.93,18.98,90700.0,14.2014,14.2239,14.1864,14.2239,90700.0
2012-07-26 13:40:00,18.98,18.99,18.97,18.98,57600.0,14.2239,14.2314,14.2164,14.2239,57600.0
2012-07-26 13:50:00,18.99,18.99,18.94,18.95,71200.0,14.2314,14.2314,14.1939,14.2014,71200.0
2012-07-26 14:00:00,18.95,18.98,18.94,18.98,140200.0,14.2014,14.2239,14.1939,14.2239,140200.0
2012-07-26 14:10:00,18.98,19.0,18.96,18.96,76900.0,14.2239,14.2389,14.2089,14.2089,76900.0
2012-07-26 14:20:00,18.96,18.98,18.96,18.98,34000.0,14.2089,14.2239,14.2089,14.2239,34000.0
2012-07-26 14:30:00,18.98,18.99,18.96,18.99,78800.0,14.2239,14.2314,14.2089,14.2314,78800.0
2012-07-26 14:40:00,18.99,19.03,18.98,19.02,235600.0,14.2314,14.2614,14.2239,14.2539,235600.0
2012-07-26 14:50:00,19.02,19.06,19.01,19.06,102000.0,14.2539,14.2838,14.2464,14.2838,102000.0
2012-07-26 15:00:00,19.06,19.07,19.06,19.07,65400.0,14.2838,14.2913,14.2838,14.2913,65400.0
2012-07-26 15:10:00,19.06,19.11,19.06,19.08,139900.0,14.2838,14.3213,14.2838,14.2988,139900.0
2012-07-26 15:20:00,19.08,19.11,19.05,19.08,141000.0,14.2988,14.3213,14.2763,14.2988,141000.0
2012-07-26 15:30:00,19.09,19.11,19.08,19.11,106500.0,14.3063,14.3213,14.2988,14.3213,106500.0
2012-07-26 15:40:00,19.11,19.15,19.1,19.12,265300.0,14.3213,14.3513,14.3138,14.3288,265300.0
2012-07-26 15:50:00,19.12,19.13,19.09,19.13,576800.0,14.3288,14.3363,14.3063,14.3363,576800.0
2012-07-27 09:30:00,19.14,19.25,19.07,19.23,166400.0,14.3438,14.4262,14.2913,14.4112,166400.0
2012-07-27 09:40:00,19.23,19.24,19.14,19.2,114000.0,14.4112,14.4187,14.3438,14.3888,114000.0
2012-07-27 09:50:00,19.21,19.24,19.12,19.13,146500.0,14.3963,14.4187,14.3288,14.3363,146500.0
2012-07-27 10:00:00,19.14,19.3,19.11,19.28,299000.0,14.3438,14.4637,14.3213,14.4487,299000.0
2012-07-27 10:10:00,19.27,19.28,19.21,19.27,188800.0,14.4412,14.4487,14.3963,14.4412,188800.0
2012-07-27 10:20:00,19.26,19.29,19.2,19.29,90700.0,14.4337,14.4562,14.3888,14.4562,90700.0
2012-07-27 10:30:00,19.29,19.35,19.29,19.3,94300.0,14.4562,14.5012,14.4562,14.4637,94300.0
2012-07-27 10:40:00,19.3,19.33,19.3,19.3,107800.0,14.4637,14.4862,14.4637,14.4637,107800.0
2012-07-27 10:50:00,19.31,19.33,19.3,19.31,100000.0,14.4712,14.4862,14.4637,14.4712,100000.0
2012-07-27 11:00:00,19.31,19.35,19.29,19.29,232900.0,14.4712,14.5012,14.4562,14.4562,232900.0
2012-07-27 11:10:00,19.29,19.3,19.26,19.27,91300.0,14.4562,14.4637,14.4337,14.4412,91300.0
2012-07-27 11:20:00,19.28,19.29,19.2,19.2,60600.0,14.4487,14.4562,14.3888,14.3888,60600.0
2012-07-27 11:30:00,19.2,19.24,19.18,19.2,120700.0,14.3888,14.4187,14.3738,14.3888,120700.0
2012-07-27 11:40:00,19.21,19.22,19.16,19.17,54600.0,14.3963,14.4037,14.3588,14.3663,54600.0
2012-07-27 11:50:00,19.16,19.2,19.15,19.18,74700.0,14.3588,14.3888,14.3513,14.3738,74700.0
2012-07-27 12:00:00,19.19,19.19,19.15,19.17,67400.0,14.3813,14.3813,14.3513,14.3663,67400.0
2012-07-27 12:10:00,19.17,19.21,19.16,19.18,32700.0,14.3663,14.3963,14.3588,14.3738,32700.0
2012-07-27 12:20:00,19.17,19.25,19.17,19.21,53700.0,14.3663,14.4262,14.3663,14.3963,53700.0
2012-07-27 12:30:00,19.22,19.27,19.21,19.21,41300.0,14.4037,14.4412,14.3963,14.3963,41300.0
2012-07-27 12:40:00,19.22,19.25,19.22,19.22,27200.0,14.4037,14.4262,14.4037,14.4037,27200.0
2012-07-27 12:50:00,19.23,19.26,19.23,19.25,32500.0,14.4112,14.4337,14.4112,14.4262,32500.0
2012-07-27 13:00:00,19.26,19.29,19.25,19.28,97100.0,14.4337,14.4562,14.4262,14.4487,97100.0
2012-07-27 13:10:00,19.28,19.29,19.26,19.28,59300.0,14.4487,14.4562,14.4337,14.4487,59300.0
2012-07-27 13:20:00,19.28,19.4,19.28,19.39,153000.0,14.4487,14.5386,14.4487,14.5311,153000.0
2012-07-27 13:30:00,19.39,19.54,19.38,19.54,225500.0,14.5311,14.6436,14.5237,14.6436,225500.0
2012-07-27 13:40:00,19.54,19.55,19.45,19.46,183100.0,14.6436,14.6511,14.5761,14.5836,183100.0
2012-07-27 13:50:00,19.45,19.5,19.44,19.5,172100.0,14.5761,14.6136,14.5686,14.6136,172100.0
2012-07-27 14:00:00,19.5,19.58,19.48,19.56,195200.0,14.6136,14.6735,14.5986,14.6585,195200.0
2012-07-27 14:10:00,19.55,19.61,19.54,19.6,129900.0,14.6511,14.696,14.6436,14.6885,129900.0
2012-07-27 14:20:00,19.59,19.65,19.57,19.58,256500.0,14.681,14.726,14.666,14.6735,256500.0
2012-07-27 14:30:00,19.57,19.58,19.51,19.57,169500.0,14.666,14.6735,14.6211,14.666,169500.0
2012-07-27 14:40:00,19.58,19.6,19.52,19.53,106300.0,14.6735,14.6885,14.6286,14.6361,106300.0
2012-07-27 14:50:00,19.53,19.58,19.5,19.53,83300.0,14.6361,14.6735,14.6136,14.6361,83300.0
2012-07-27 15:00:00,19.53,19.59,19.53,19.58,100600.0,14.6361,14.681,14.6361,14.6735,100600.0
2012-07-27 15:10:00,19.59,19.6,19.56,19.6,77400.0,14.681,14.6885,14.6585,14.6885,77400.0
2012-07-27 15:20:00,19.6,19.61,19.58,19.6,186200.0,14.6885,14.696,14.6735,14.6885,186200.0
2012-07-27 15:30:00,19.6,19.66,19.59,19.61,137200.0,14.6885,14.7335,14.681,14.696,137200.0
2012-07-27 15:40:00,19.6,19.63,19.57,19.62,282800.0,14.6885,14.711,14.666,14.7035,282800.0
2012-07-27 15:50:00,19.61,19.69,19.6,19.65,1715900.0,14.696,14.756,14.6885,14.726,1715900.0
2012-07-30 09:30:00,19.55,19.65,19.51,19.51,249200.0,14.6511,14.726,14.6211,14.6211,249200.0
2012-07-30 09:40:00,19.51,19.52,19.42,19.49,182800.0,14.6211,14.6286,14.5536,14.6061,182800.0
2012-07-30 09:50:00,19.49,19.55,19.44,19.55,216100.0,14.6061,14.6511,14.5686,14.6511,216100.0
2012-07-30 10:00:00,19.55,19.55,19.48,19.5,189900.0,14.6511,14.6511,14.5986,14.6136,189900.0
2012-07-30 10:10:00,19.51,19.53,19.49,19.53,102600.0,14.6211,14.6361,14.6061,14.6361,102600.0
2012-07-30 10:20:00,19.53,19.59,19.52,19.56,220700.0,14.6361,14.681,14.6286,14.6585,220700.0
2012-07-30 10:30:00,19.55,19.55,19.5,19.53,68000.0,14.6511,14.6511,14.6136,14.6361,68000.0
2012-07-30 10:40:00,19.52,19.56,19.52,19.54,85900.0,14.6286,14.6585,14.6286,14.6436,85900.0
2012-07-30 10:50:00,19.54,19.55,19.51,19.51,83600.0,14.6436,14.6511,14.6211,14.6211,83600.0
2012-07-30 11:00:00,19.51,19.57,19.51,19.54,100900.0,14.6211,14.666,14.6211,14.6436,100900.0
2012-07-30 11:10:00,19.54,19.55,19.48,19.48,83500.0,14.6436,14.6511,14.5986,14.5986,83500.0
2012-07-30 11:20:00,19.49,19.52,19.46,19.46,154700.0,14.6061,14.6286,14.5836,14.5836,154700.0
2012-07-30 11:30:00,19.46,19.47,19.44,19.44,34400.0,14.5836,14.5911,14.5686,14.5686,34400.0
2012-07-30 11:40:00,19.44,19.44,19.41,19.43,52300.0,14.5686,14.5686,14.5461,14.5611,52300.0
2012-07-30 11:50:00,19.44,19.44,19.39,19.39,73500.0,14.5686,14.5686,14.5311,14.5311,73500.0
2012-07-30 12:00:00,19.39,19.4,19.34,19.39,66300.0,14.5311,14.5386,14.4937,14.5311,66300.0
2012-07-30 12:10:00,19.38,19.41,19.37,19.38,49400.0,14.5237,14.5461,14.5162,14.5237,49400.0
2012-07-30 12:20:00,19.38,19.43,19.37,19.42,50300.0,14.5237,14.5611,14.5162,14.5536,50300.0
2012-07-30 12:30:00,19.43,19.43,19.39,19.39,47600.0,14.5611,14.5611,14.5311,14.5311,47600.0
2012-07-30 12:40:00,19.39,19.47,19.39,19.44,84000.0,14.5311,14.5911,14.5311,14.5686,84000.0
2012-07-30 12:50:00,19.44,19.52,19.43,19.47,51500.0,14.5686,14.6286,14.5611,14.5911,51500.0
2012-07-30 13:00:00,19.47,19.48,19.42,19.45,57300.0,14.5911,14.5986,14.5536,14.5761,57300.0
2012-07-30 13:10:00,19.45,19.45,19.41,19.42,36700.0,14.5761,14.5761,14.5461,14.5536,36700.0
2012-07-30 13:20:00,19.42,19.49,19.42,19.48,39400.0,14.5536,14.6061,14.5536,14.5986,39400.0
2012-07-30 13:30:00,19.49,19.52,19.48,19.49,72700.0,14.6061,14.6286,14.5986,14.6061,72700.0
2012-07-30 13:40:00,19.49,19.5,19.44,19.44,46000.0,14.6061,14.6136,14.5686,14.5686,46000.0
2012-07-30 13:50:00,19.43,19.44,19.4,19.4,55800.0,14.5611,14.5686,14.5386,14.5386,55800.0
2012-07-30 14:00:00,19.4,19.42,19.37,19.39,61900.0,14.5386,14.5536,14.5162,14.5311,61900.0
2012-07-30 14:10:00,19.39,19.4,19.35,19.36,92500.0,14.5311,14.5386,14.5012,14.5087,92500.0
2012-07-30 14:20:00,19.36,19.41,19.36,19.39,51500.0,14.5087,14.5461,14.5087,14.5311,51500.0
2012-07-30 14:30:00,19.39,19.44,19.39,19.43,42900.0,14.5311,14.5686,14.5311,14.5611,42900.0
2012-07-30 14:40:00,19.43,19.44,19.4,19.4,65900.0,14.5611,14.5686,14.5386,14.5386,65900.0
2012-07-30 14:50:00,19.4,19.41,19.38,19.41,67100.0,14.5386,14.5461,14.5237,14.5461,67100.0
2012-07-30 15:00:00,19.4,19.41,19.35,19.35,70700.0,14.5386,14.5461,14.5012,14.5012,70700.0
2012-07-30 15:10:00,19.35,19.4,19.33,19.4,91900.0,14.5012,14.5386,14.4862,14.5386,91900.0
2012-07-30 15:20:00,19.4,19.44,19.36,19.38,144400.0,14.5386,14.5686,14.5087,14.5237,144400.0
2012-07-30 15:30:00,19.39,19.42,19.3,19.31,184600.0,14.5311,14.5536,14.4637,14.4712,184600.0
2012-07-30 15:40:00,19.31,19.38,19.31,19.36,172800.0,14.4712,14.5237,14.4712,14.5087,172800.0
2012-07-30 15:50:00,19.36,19.38,19.33,19.37,460400.0,14.5087,14.5237,14.4862,14.5162,460400.0
2012-07-31 09:30:00,19.46,19.54,19.37,19.5,182800.0,14.5836,14.6436,14.5162,14.6136,182800.0
2012-07-31 09:40:00,19.5,19.55,19.4,19.47,121900.0,14.6136,14.6511,14.5386,14.5911,121900.0
2012-07-31 09:50:00,19.47,19.47,19.38,19.42,74800.0,14.5911,14.5911,14.5237,14.5536,74800.0
2012-07-31 10:00:00,19.43,19.47,19.4,19.41,87500.0,14.5611,14.5911,14.5386,14.5461,87500.0
2012-07-31 10:10:00,19.41,19.45,19.37,19.42,94400.0,14.5461,14.5761,14.5162,14.5536,94400.0
2012-07-31 10:20:00,19.42,19.48,19.41,19.47,110800.0,14.5536,14.5986,14.5461,14.5911,110800.0
2012-07-31 10:30:00,19.48,19.52,19.45,19.49,94900.0,14.5986,14.6286,14.5761,14.6061,94900.0
2012-07-31 10:40:00,19.49,19.59,19.49,19.57,202300.0,14.6061,14.681,14.6061,14.666,202300.0
2012-07-31 10:50:00,19.56,19.59,19.55,19.56,206300.0,14.6585,14.681,14.6511,14.6585,206300.0
2012-07-31 11:00:00,19.56,19.58,19.56,19.57,107200.0,14.6585,14.6735,14.6585,14.666,107200.0
2012-07-31 11:10:00,19.57,19.66,19.57,19.61,168300.0,14.666,14.7335,14.666,14.696,168300.0
2012-07-31 11:20:00,19.61,19.62,19.6,19.6,57200.0,14.696,14.7035,14.6885,14.6885,57200.0
2012-07-31 11:30:00,19.6,19.61,19.56,19.61,118000.0,14.6885,14.696,14.6585,14.696,118000.0
2012-07-31 11:40:00,19.61,19.62,19.58,19.62,41800.0,14.696,14.7035,14.6735,14.7035,41800.0
2012-07-31 11:50:00,19.62,19.71,19.62,19.7,108300.0,14.7035,14.771,14.7035,14.7635,108300.0
2012-07-31 12:00:00,19.7,19.7,19.64,19.66,51200.0,14.7635,14.7635,14.7185,14.7335,51200.0
2012-07-31 12:10:00,19.66,19.7,19.62,19.69,211300.0,14.7335,14.7635,14.7035,14.756,211300.0
2012-07-31 12:20:00,19.7,19.7,19.64,19.67,81600.0,14.7635,14.7635,14.7185,14.741,81600.0
2012-07-31 12:30:00,19.66,19.69,19.66,19.68,60900.0,14.7335,14.756,14.7335,14.7485,60900.0
2012-07-31 12:40:00,19.69,19.69,19.66,19.67,81200.0,14.756,14.756,14.7335,14.741,81200.0
2012-07-31 12:50:00,19.66,19.69,19.65,19.66,73900.0,14.7335,14.756,14.726,14.7335,73900.0
2012-07-31 13:00:00,19.66,19.68,19.63,19.66,83400.0,14.7335,14.7485,14.711,14.7335,83400.0
2012-07-31 13:10:00,19.66,19.7,19.66,19.68,96500.0,14.7335,14.7635,14.7335,14.7485,96500.0
2012-07-31 13:20:00,19.67,19.7,19.67,19.69,52100.0,14.741,14.7635,14.741,14.756,52100.0
2012-07-31 13:30:00,19.7,19.71,19.69,19.69,44900.0,14.7635,14.771,14.756,14.756,44900.0
2012-07-31 13:40:00,19.69,19.73,19.69,19.7,96200.0,14.756,14.7859,14.756,14.7635,96200.0
2012-07-31 13:50:00,19.7,19.75,19.7,19.7,101400.0,14.7635,14.8009,14.7635,14.7635,101400.0
2012-07-31 14:00:00,19.7,19.73,19.69,19.71,56100.0,14.7635,14.7859,14.756,14.771,56100.0
2012-07-31 14:10:00,19.71,19.75,19.7,19.7,92900.0,14.771,14.8009,14.7635,14.7635,92900.0
2012-07-31 14:20:00,19.7,19.73,19.68,19.71,141000.0,14.7635,14.7859,14.7485,14.771,141000.0
2012-07-31 14:30:00,19.71,19.73,19.7,19.71,94800.0,14.771,14.7859,14.7635,14.771,94800.0
2012-07-31 14:40:00,19.72,19.75,19.7,19.71,96700.0,14.7785,14.8009,14.7635,14.771,96700.0
2012-07-31 14:50:00,19.71,19.73,19.7,19.7,117200.0,14.771,14.7859,14.7635,14.7635,117200.0
2012-07-31 15:00:00,19.71,19.71,19.68,19.68,236300.0,14.771,14.771,14.7485,14.7485,236300.0
2012-07-31 15:10:00,19.69,19.69,19.65,19.66,104600.0,14.756,14.756,14.726,14.7335,104600.0
2012-07-31 15:20:00,19.66,19.74,19.66,19.74,146500.0,14.7335,14.7934,14.7335,14.7934,146500.0
2012-07-31 15:30:00,19.73,19.75,19.71,19.73,173300.0,14.7859,14.8009,14.771,14.7859,173300.0
2012-07-31 15:40:00,19.74,19.77,19.7,19.72,316200.0,14.7934,14.8159,14.7635,14.7785,316200.0
2012-07-31 15:50:00,19.72,19.74,19.69,19.71,500400.0,14.7785,14.7934,14.756,14.771,500400.0
2012-08-01 09:30:00,19.78,20.58,19.7,20.44,2199700.0,14.8234,15.4229,14.7635,15.318,2199700.0
2012-08-01 09:40:00,20.45,20.51,20.27,20.42,1677400.0,15.3255,15.3705,15.1906,15.303,1677400.0
2012-08-01 09:50:00,20.42,20.54,20.35,20.37,1727500.0,15.303,15.393,15.2506,15.2656,1727500.0
2012-08-01 10:00:00,20.35,20.36,19.79,20.07,1265300.0,15.2506,15.2581,14.8309,15.0407,1265300.0
2012-08-01 10:10:00,20.06,20.1,19.86,20.01,422100.0,15.0333,15.0632,14.8834,14.9958,422100.0
2012-08-01 10:20:00,20.01,20.12,20.0,20.11,163500.0,14.9958,15.0782,14.9883,15.0707,163500.0
2012-08-01 10:30:00,20.11,20.14,20.05,20.1,117100.0,15.0707,15.0932,15.0258,15.0632,117100.0
2012-08-01 10:40:00,20.09,20.12,19.96,20.0,213100.0,15.0557,15.0782,14.9583,14.9883,213100.0
2012-08-01 10:50:00,19.99,20.0,19.9,19.97,215900.0,14.9808,14.9883,14.9133,14.9658,215900.0
2012-08-01 11:00:00,19.97,20.0,19.91,19.96,395500.0,14.9658,14.9883,14.9208,14.9583,395500.0
2012-08-01 11:10:00,19.96,19.98,19.91,19.92,119900.0,14.9583,14.9733,14.9208,14.9283,119900.0
2012-08-01 11:20:00,19.92,19.93,19.85,19.91,99100.0,14.9283,14.9358,14.8759,14.9208,99100.0
2012-08-01 11:30:00,19.9,19.94,19.85,19.88,120300.0,14.9133,14.9433,14.8759,14.8984,120300.0
2012-08-01 11:40:00,19.89,19.89,19.86,19.88,53700.0,14.9059,14.9059,14.8834,14.8984,53700.0
2012-08-01 11:50:00,19.87,19.91,19.86,19.9,116200.0,14.8909,14.9208,14.8834,14.9133,116200.0
2012-08-01 12:00:00,19.91,19.98,19.9,19.92,95300.0,14.9208,14.9733,14.9133,14.9283,95300.0
2012-08-01 12:10:00,19.92,19.95,19.88,19.94,55300.0,14.9283,14.9508,14.8984,14.9433,55300.0
2012-08-01 12:20:00,19.95,19.97,19.9,19.94,75000.0,14.9508,14.9658,14.9133,14.9433,75000.0
2012-08-01 12:30:00,19.94,19.95,19.91,19.93,70200.0,14.9433,14.9508,14.9208,14.9358,70200.0
2012-08-01 12:40:00,19.94,19.95,19.88,19.88,70200.0,14.9433,14.9508,14.8984,14.8984,70200.0
2012-08-01 12:50:00,19.88,19.95,19.88,19.93,60500.0,14.8984,14.9508,14.8984,14.9358,60500.0
2012-08-01 13:00:00,19.93,19.97,19.88,19.89,175900.0,14.9358,14.9658,14.8984,14.9059,175900.0
2012-08-01 13:10:00,19.89,19.92,19.87,19.88,176900.0,14.9059,14.9283,14.8909,14.8984,176900.0
2012-08-01 13:20:00,19.88,19.9,19.85,19.85,96200.0,14.8984,14.9133,14.8759,14.8759,96200.0
2012-08-01 13:30:00,19.86,19.89,19.81,19.88,154200.0,14.8834,14.9059,14.8459,14.8984,154200.0
2012-08-01 13:40:00,19.87,19.91,19.83,19.84,165100.0,14.8909,14.9208,14.8609,14.8684,165100.0
2012-08-01 13:50:00,19.83,19.89,19.81,19.81,61600.0,14.8609,14.9059,14.8459,14.8459,61600.0
2012-08-01 14:00:00,19.81,19.86,19.81,19.86,57000.0,14.8459,14.8834,14.8459,14.8834,57000.0
2012-08-01 14:10:00,19.86,19.88,19.69,19.81,432300.0,14.8834,14.8984,14.756,14.8459,432300.0
2012-08-01 14:20:00,19.81,19.89,19.69,19.73,392100.0,14.8459,14.9059,14.756,14.7859,392100.0
2012-08-01 14:30:00,19.73,19.74,19.57,19.6,489100.0,14.7859,14.7934,14.666,14.6885,489100.0
2012-08-01 14:40:00,19.6,19.61,19.43,19.53,489200.0,14.6885,14.696,14.5611,14.6361,489200.0
2012-08-01 14:50:00,19.53,19.55,19.45,19.55,212200.0,14.6361,14.6511,14.5761,14.6511,212200.0
2012-08-01 15:00:00,19.56,19.66,19.46,19.66,389900.0,14.6585,14.7335,14.5836,14.7335,389900.0
2012-08-01 15:10:00,19.66,19.71,19.63,19.67,250300.0,14.7335,14.771,14.711,14.741,250300.0
2012-08-01 15:20:00,19.66,19.83,19.66,19.81,339700.0,14.7335,14.8609,14.7335,14.8459,339700.0
2012-08-01 15:30:00,19.82,19.82,19.6,19.64,185800.0,14.8534,14.8534,14.6885,14.7185,185800.0
2012-08-01 15:40:00,19.64,19.7,19.59,19.59,245400.0,14.7185,14.7635,14.681,14.681,245400.0
2012-08-01 15:50:00,19.59,19.66,19.59,19.65,379400.0,14.681,14.7335,14.681,14.726,379400.0
2012-08-02 09:30:00,19.59,19.85,19.3,19.71,885600.0,14.681,14.8759,14.4637,14.771,885600.0
2012-08-02 09:40:00,19.72,20.06,19.71,19.89,490900.0,14.7785,15.0333,14.771,14.9059,490900.0
2012-08-02 09:50:00,19.88,19.88,19.34,19.4,686100.0,14.8984,14.8984,14.4937,14.5386,686100.0
2012-08-02 10:00:00,19.4,19.72,19.4,19.71,287500.0,14.5386,14.7785,14.5386,14.771,287500.0
2012-08-02 10:10:00,19.71,19.77,19.54,19.76,278500.0,14.771,14.8159,14.6436,14.8084,278500.0
2012-08-02 10:20:00,19.77,19.81,19.69,19.81,201000.0,14.8159,14.8459,14.756,14.8459,201000.0
2012-08-02 10:30:00,19.81,19.84,19.63,19.65,370600.0,14.8459,14.8684,14.711,14.726,370600.0
2012-08-02 10:40:00,19.66,19.72,19.65,19.71,115200.0,14.7335,14.7785,14.726,14.771,115200.0
2012-08-02 10:50:00,19.71,19.73,19.45,19.5,281300.0,14.771,14.7859,14.5761,14.6136,281300.0
2012-08-02 11:00:00,19.51,19.52,19.4,19.46,282500.0,14.6211,14.6286,14.5386,14.5836,282500.0
2012-08-02 11:10:00,19.47,19.48,19.43,19.45,221500.0,14.5911,14.5986,14.5611,14.5761,221500.0
2012-08-02 11:20:00,19.45,19.46,19.34,19.43,316000.0,14.5761,14.5836,14.4937,14.5611,316000.0
2012-08-02 11:30:00,19.43,19.43,19.27,19.29,167700.0,14.5611,14.5611,14.4412,14.4562,167700.0
2012-08-02 11:40:00,19.28,19.35,19.25,19.32,204400.0,14.4487,14.5012,14.4262,14.4787,204400.0
2012-08-02 11:50:00,19.32,19.38,19.21,19.37,259500.0,14.4787,14.5237,14.3963,14.5162,259500.0
2012-08-02 12:00:00,19.37,19.38,19.21,19.23,170100.0,14.5162,14.5237,14.3963,14.4112,170100.0
2012-08-02 12:10:00,19.22,19.23,19.2,19.22,148400.0,14.4037,14.4112,14.3888,14.4037,148400.0
2012-08-02 12:20:00,19.21,19.23,19.18,19.19,69900.0,14.3963,14.4112,14.3738,14.3813,69900.0
2012-08-02 12:30:00,19.19,19.19,19.01,19.13,283100.0,14.3813,14.3813,14.2464,14.3363,283100.0
2012-08-02 12:40:00,19.12,19.12,19.03,19.05,116000.0,14.3288,14.3288,14.2614,14.2763,116000.0
2012-08-02 12:50:00,19.05,19.11,19.05,19.09,222700.0,14.2763,14.3213,14.2763,14.3063,222700.0
2012-08-02 13:00:00,19.08,19.11,19.07,19.08,212900.0,14.2988,14.3213,14.2913,14.2988,212900.0
2012-08-02 13:10:00,19.08,19.13,19.06,19.08,157000.0,14.2988,14.3363,14.2838,14.2988,157000.0
2012-08-02 13:20:00,19.08,19.08,19.07,19.07,46200.0,14.2988,14.2988,14.2913,14.2913,46200.0
2012-08-02 13:30:00,19.08,19.08,19.02,19.04,149600.0,14.2988,14.2988,14.2539,14.2689,149600.0
2012-08-02 13:40:00,19.04,19.1,19.04,19.09,164600.0,14.2689,14.3138,14.2689,14.3063,164600.0
2012-08-02 13:50:00,19.07,19.12,19.01,19.01,233800.0,14.2913,14.3288,14.2464,14.2464,233800.0
2012-08-02 14:00:00,19.02,19.02,18.93,19.01,184500.0,14.2539,14.2539,14.1864,14.2464,184500.0
2012-08-02 14:10:00,19.01,19.03,18.96,19.01,162300.0,14.2464,14.2614,14.2089,14.2464,162300.0
2012-08-02 14:20:00,19.01,19.1,19.0,19.04,213700.0,14.2464,14.3138,14.2389,14.2689,213700.0
2012-08-02 14:30:00,19.03,19.28,19.03,19.26,283600.0,14.2614,14.4487,14.2614,14.4337,283600.0
2012-08-02 14:40:00,19.26,19.31,19.16,19.21,180400.0,14.4337,14.4712,14.3588,14.3963,180400.0
2012-08-02 14:50:00,19.2,19.21,19.13,19.15,105000.0,14.3888,14.3963,14.3363,14.3513,105000.0
2012-08-02 15:00:00,19.16,19.23,19.15,19.21,146500.0,14.3588,14.4112,14.3513,14.3963,146500.0
2012-08-02 15:10:00,19.21,19.27,19.18,19.21,268600.0,14.3963,14.4412,14.3738,14.3963,268600.0
2012-08-02 15:20:00,19.21,19.23,19.08,19.09,132700.0,14.3963,14.4112,14.2988,14.3063,132700.0
2012-08-02 15:30:00,19.09,19.15,19.08,19.13,288200.0,14.3063,14.3513,14.2988,14.3363,288200.0
2012-08-02 15:40:00,19.12,19.18,19.07,19.12,294600.0,14.3288,14.3738,14.2913,14.3288,294600.0
2012-08-02 15:50:00,19.13,19.17,19.12,19.16,676600.0,14.3363,14.3663,14.3288,14.3588,676600.0
2012-08-03 09:30:00,19.26,19.6,19.25,19.39,446400.0,14.4337,14.6885,14.4262,14.5311,446400.0
2012-08-03 09:40:00,19.39,19.53,19.38,19.48,145600.0,14.5311,14.6361,14.5237,14.5986,145600.0
2012-08-03 09:50:00,19.48,19.6,19.46,19.56,151800.0,14.5986,14.6885,14.5836,14.6585,151800.0
2012-08-03 10:00:00,19.57,19.65,19.57,19.64,193100.0,14.666,14.726,14.666,14.7185,193100.0
2012-08-03 10:10:00,19.64,19.71,19.64,19.7,237600.0,14.7185,14.771,14.7185,14.7635,237600.0
2012-08-03 10:20:00,19.7,19.71,19.66,19.7,189000.0,14.7635,14.771,14.7335,14.7635,189000.0
2012-08-03 10:30:00,19.7,19.7,19.66,19.66,148500.0,14.7635,14.7635,14.7335,14.7335,148500.0
2012-08-03 10:40:00,19.66,19.68,19.66,19.67,165400.0,14.7335,14.7485,14.7335,14.741,165400.0
2012-08-03 10:50:00,19.67,19.7,19.66,19.69,146700.0,14.741,14.7635,14.7335,14.756,146700.0
2012-08-03 11:00:00,19.69,19.73,19.69,19.73,159100.0,14.756,14.7859,14.756,14.7859,159100.0
2012-08-03 11:10:00,19.73,19.86,19.73,19.86,245800.0,14.7859,14.8834,14.7859,14.8834,245800.0
2012-08-03 11:20:00,19.86,19.87,19.82,19.82,450800.0,14.8834,14.8909,14.8534,14.8534,450800.0
2012-08-03 11:30:00,19.82,19.91,19.82,19.89,203900.0,14.8534,14.9208,14.8534,14.9059,203900.0
2012-08-03 11:40:00,19.89,19.99,19.89,19.95,330500.0,14.9059,14.9808,14.9059,14.9508,330500.0
2012-08-03 11:50:00,19.95,20.04,19.94,20.04,202000.0,14.9508,15.0183,14.9433,15.0183,202000.0
2012-08-03 12:00:00,20.04,20.05,19.94,19.99,379000.0,15.0183,15.0258,14.9433,14.9808,379000.0
2012-08-03 12:10:00,19.99,20.06,19.98,19.99,235700.0,14.9808,15.0333,14.9733,14.9808,235700.0
2012-08-03 12:20:00,19.99,20.03,19.97,20.02,147200.0,14.9808,15.0108,14.9658,15.0033,147200.0
2012-08-03 12:30:00,20.01,20.04,20.0,20.04,80600.0,14.9958,15.0183,14.9883,15.0183,80600.0
2012-08-03 12:40:00,20.04,20.05,20.03,20.04,101900.0,15.0183,15.0258,15.0108,15.0183,101900.0
2012-08-03 12:50:00,20.04,20.08,20.01,20.01,202000.0,15.0183,15.0482,14.9958,14.9958,202000.0
2012-08-03 13:00:00,20.01,20.01,19.96,19.97,182600.0,14.9958,14.9958,14.9583,14.9658,182600.0
2012-08-03 13:10:00,19.97,20.0,19.97,20.0,49600.0,14.9658,14.9883,14.9658,14.9883,49600.0
2012-08-03 13:20:00,20.0,20.03,19.99,20.01,132100.0,14.9883,15.0108,14.9808,14.9958,132100.0
2012-08-03 13:30:00,20.01,20.04,20.0,20.04,101500.0,14.9958,15.0183,14.9883,15.0183,101500.0
2012-08-03 13:40:00,20.04,20.05,20.01,20.04,129300.0,15.0183,15.0258,14.9958,15.0183,129300.0
2012-08-03 13:50:00,20.04,20.06,20.03,20.05,178600.0,15.0183,15.0333,15.0108,15.0258,178600.0
2012-08-03 14:00:00,20.05,20.06,19.99,19.99,279400.0,15.0258,15.0333,14.9808,14.9808,279400.0
2012-08-03 14:10:00,19.99,20.01,19.98,20.0,69700.0,14.9808,14.9958,14.9733,14.9883,69700.0
2012-08-03 14:20:00,20.0,20.0,19.99,19.99,160400.0,14.9883,14.9883,14.9808,14.9808,160400.0
2012-08-03 14:30:00,19.99,20.0,19.97,19.99,188000.0,14.9808,14.9883,14.9658,14.9808,188000.0
2012-08-03 14:40:00,19.99,20.01,19.98,20.01,174700.0,14.9808,14.9958,14.9733,14.9958,174700.0
2012-08-03 14:50:00,20.0,20.02,19.96,20.02,429400.0,14.9883,15.0033,14.9583,15.0033,429400.0
2012-08-03 15:00:00,20.02,20.06,20.01,20.06,206700.0,15.0033,15.0333,14.9958,15.0333,206700.0
2012-08-03 15:10:00,20.06,20.07,20.05,20.05,167000.0,15.0333,15.0407,15.0258,15.0258,167000.0
2012-08-03 15:20:00,20.05,20.09,20.05,20.08,460000.0,15.0258,15.0557,15.0258,15.0482,460000.0
2012-08-03 15:30:00,20.08,20.09,20.01,20.04,316600.0,15.0482,15.0557,14.9958,15.0183,316600.0
2012-08-03 15:40:00,20.04,20.1,20.01,20.1,444800.0,15.0183,15.0632,14.9958,15.0632,444800.0
2012-08-03 15:50:00,20.1,20.1,20.04,20.07,664100.0,15.0632,15.0632,15.0183,15.0407,664100.0
2012-08-06 09:30:00,20.05,20.07,19.91,19.97,227100.0,15.0258,15.0407,14.9208,14.9658,227100.0
2012-08-06 09:40:00,19.98,20.09,19.97,20.07,302500.0,14.9733,15.0557,14.9658,15.0407,302500.0
2012-08-06 09:50:00,20.07,20.1,20.02,20.02,157900.0,15.0407,15.0632,15.0033,15.0033,157900.0
2012-08-06 10:00:00,20.02,20.1,20.02,20.06,177200.0,15.0033,15.0632,15.0033,15.0333,177200.0
2012-08-06 10:10:00,20.06,20.08,19.99,20.02,230600.0,15.0333,15.0482,14.9808,15.0033,230600.0
2012-08-06 10:20:00,20.03,20.07,19.97,20.0,161000.0,15.0108,15.0407,14.9658,14.9883,161000.0
2012-08-06 10:30:00,19.99,20.02,19.98,19.99,105100.0,14.9808,15.0033,14.9733,14.9808,105100.0
2012-08-06 10:40:00,19.99,20.0,19.96,19.98,114500.0,14.9808,14.9883,14.9583,14.9733,114500.0
2012-08-06 10:50:00,19.98,20.0,19.95,19.95,109800.0,14.9733,14.9883,14.9508,14.9508,109800.0
2012-08-06 11:00:00,19.96,19.98,19.94,19.97,173300.0,14.9583,14.9733,14.9433,14.9658,173300.0
2012-08-06 11:10:00,19.97,19.97,19.91,19.93,139600.0,14.9658,14.9658,14.9208,14.9358,139600.0
2012-08-06 11:20:00,19.93,19.94,19.85,19.85,135800.0,14.9358,14.9433,14.8759,14.8759,135800.0
2012-08-06 11:30:00,19.86,19.87,19.81,19.83,310200.0,14.8834,14.8909,14.8459,14.8609,310200.0
2012-08-06 11:40:00,19.83,19.83,19.77,19.79,146500.0,14.8609,14.8609,14.8159,14.8309,146500.0
2012-08-06 11:50:00,19.79,19.81,19.77,19.78,123200.0,14.8309,14.8459,14.8159,14.8234,123200.0
2012-08-06 12:00:00,19.79,19.79,19.76,19.77,99100.0,14.8309,14.8309,14.8084,14.8159,99100.0
2012-08-06 12:10:00,19.78,19.79,19.76,19.78,76500.0,14.8234,14.8309,14.8084,14.8234,76500.0
2012-08-06 12:20:00,19.78,19.79,19.77,19.78,69300.0,14.8234,14.8309,14.8159,14.8234,69300.0
2012-08-06 12:30:00,19.77,19.8,19.77,19.79,120200.0,14.8159,14.8384,14.8159,14.8309,120200.0
2012-08-06 12:40:00,19.8,19.81,19.79,19.81,60000.0,14.8384,14.8459,14.8309,14.8459,60000.0
2012-08-06 12:50:00,19.81,19.83,19.8,19.82,128900.0,14.8459,14.8609,14.8384,14.8534,128900.0
2012-08-06 13:00:00,19.82,19.83,19.8,19.82,78600.0,14.8534,14.8609,14.8384,14.8534,78600.0
2012-08-06 13:10:00,19.81,19.84,19.81,19.84,88600.0,14.8459,14.8684,14.8459,14.8684,88600.0
2012-08-06 13:20:00,19.84,19.86,19.83,19.84,86900.0,14.8684,14.8834,14.8609,14.8684,86900.0
2012-08-06 13:30:00,19.83,19.87,19.82,19.84,93700.0,14.8609,14.8909,14.8534,14.8684,93700.0
2012-08-06 13:40:00,19.84,19.85,19.82,19.83,67500.0,14.8684,14.8759,14.8534,14.8609,67500.0
2012-08-06 13:50:00,19.83,19.85,19.82,19.85,58100.0,14.8609,14.8759,14.8534,14.8759,58100.0
2012-08-06 14:00:00,19.85,19.89,19.84,19.88,85500.0,14.8759,14.9059,14.8684,14.8984,85500.0
2012-08-06 14:10:00,19.89,19.89,19.85,19.86,71200.0,14.9059,14.9059,14.8759,14.8834,71200.0
2012-08-06 14:20:00,19.86,19.88,19.83,19.85,98300.0,14.8834,14.8984,14.8609,14.8759,98300.0
2012-08-06 14:30:00,19.85,19.87,19.84,19.86,109200.0,14.8759,14.8909,14.8684,14.8834,109200.0
2012-08-06 14:40:00,19.86,19.87,19.84,19.87,86400.0,14.8834,14.8909,14.8684,14.8909,86400.0
2012-08-06 14:50:00,19.87,19.89,19.86,19.88,93000.0,14.8909,14.9059,14.8834,14.8984,93000.0
2012-08-06 15:00:00,19.88,19.96,19.88,19.96,283000.0,14.8984,14.9583,14.8984,14.9583,283000.0
2012-08-06 15:10:00,19.96,19.97,19.92,19.94,175600.0,14.9583,14.9658,14.9283,14.9433,175600.0
2012-08-06 15:20:00,19.94,19.95,19.9,19.9,167200.0,14.9433,14.9508,14.9133,14.9133,167200.0
2012-08-06 15:30:00,19.9,19.94,19.89,19.92,263100.0,14.9133,14.9433,14.9059,14.9283,263100.0
2012-08-06 15:40:00,19.92,19.94,19.87,19.89,296200.0,14.9283,14.9433,14.8909,14.9059,296200.0
2012-08-06 15:50:00,19.89,19.91,19.84,19.86,446800.0,14.9059,14.9208,14.8684,14.8834,446800.0
2012-08-07 09:30:00,19.92,20.06,19.92,20.06,441600.0,14.9283,15.0333,14.9283,15.0333,441600.0
2012-08-07 09:40:00,20.06,20.25,20.05,20.24,443700.0,15.0333,15.1756,15.0258,15.1681,443700.0
2012-08-07 09:50:00,20.24,20.29,20.18,20.19,254600.0,15.1681,15.2056,15.1232,15.1307,254600.0
2012-08-07 10:00:00,20.2,20.31,20.19,20.3,305900.0,15.1382,15.2206,15.1307,15.2131,305900.0
2012-08-07 10:10:00,20.3,20.32,20.28,20.29,228600.0,15.2131,15.2281,15.1981,15.2056,228600.0
2012-08-07 10:20:00,20.28,20.29,20.17,20.22,392400.0,15.1981,15.2056,15.1157,15.1532,392400.0
2012-08-07 10:30:00,20.22,20.3,20.22,20.27,278900.0,15.1532,15.2131,15.1532,15.1906,278900.0
2012-08-07 10:40:00,20.26,20.27,20.23,20.25,224800.0,15.1831,15.1906,15.1607,15.1756,224800.0
2012-08-07 10:50:00,20.25,20.28,20.24,20.24,145200.0,15.1756,15.1981,15.1681,15.1681,145200.0
2012-08-07 11:00:00,20.25,20.28,20.22,20.26,175400.0,15.1756,15.1981,15.1532,15.1831,175400.0
2012-08-07 11:10:00,20.27,20.27,20.23,20.26,249400.0,15.1906,15.1906,15.1607,15.1831,249400.0
2012-08-07 11:20:00,20.27,20.34,20.25,20.32,430400.0,15.1906,15.2431,15.1756,15.2281,430400.0
2012-08-07 11:30:00,20.32,20.35,20.3,20.35,280700.0,15.2281,15.2506,15.2131,15.2506,280700.0
2012-08-07 11:40:00,20.35,20.4,20.34,20.39,257500.0,15.2506,15.2881,15.2431,15.2806,257500.0
2012-08-07 11:50:00,20.4,20.4,20.37,20.39,102500.0,15.2881,15.2881,15.2656,15.2806,102500.0
2012-08-07 12:00:00,20.39,20.43,20.39,20.43,183800.0,15.2806,15.3105,15.2806,15.3105,183800.0
2012-08-07 12:10:00,20.43,20.45,20.41,20.43,357300.0,15.3105,15.3255,15.2955,15.3105,357300.0
2012-08-07 12:20:00,20.43,20.5,20.42,20.5,170000.0,15.3105,15.363,15.303,15.363,170000.0
2012-08-07 12:30:00,20.49,20.5,20.47,20.5,126500.0,15.3555,15.363,15.3405,15.363,126500.0
2012-08-07 12:40:00,20.49,20.5,20.48,20.5,265400.0,15.3555,15.363,15.348,15.363,265400.0
2012-08-07 12:50:00,20.49,20.5,20.47,20.48,127900.0,15.3555,15.363,15.3405,15.348,127900.0
2012-08-07 13:00:00,20.48,20.49,20.44,20.44,181900.0,15.348,15.3555,15.318,15.318,181900.0
2012-08-07 13:10:00,20.44,20.45,20.42,20.44,155400.0,15.318,15.3255,15.303,15.318,155400.0
2012-08-07 13:20:00,20.44,20.45,20.42,20.44,152000.0,15.318,15.3255,15.303,15.318,152000.0
2012-08-07 13:30:00,20.45,20.47,20.44,20.45,275800.0,15.3255,15.3405,15.318,15.3255,275800.0
2012-08-07 13:40:00,20.46,20.47,20.44,20.45,136300.0,15.333,15.3405,15.318,15.3255,136300.0
2012-08-07 13:50:00,20.45,20.5,20.44,20.5,149800.0,15.3255,15.363,15.318,15.363,149800.0
2012-08-07 14:00:00,20.5,20.5,20.44,20.44,116500.0,15.363,15.363,15.318,15.318,116500.0
2012-08-07 14:10:00,20.45,20.45,20.41,20.45,137800.0,15.3255,15.3255,15.2955,15.3255,137800.0
2012-08-07 14:20:00,20.45,20.52,20.44,20.49,221800.0,15.3255,15.378,15.318,15.3555,221800.0
2012-08-07 14:30:00,20.48,20.49,20.42,20.48,150800.0,15.348,15.3555,15.303,15.348,150800.0
2012-08-07 14:40:00,20.48,20.5,20.47,20.49,118500.0,15.348,15.363,15.3405,15.3555,118500.0
2012-08-07 14:50:00,20.5,20.5,20.37,20.41,150600.0,15.363,15.363,15.2656,15.2955,150600.0
2012-08-07 15:00:00,20.41,20.49,20.4,20.46,141400.0,15.2955,15.3555,15.2881,15.333,141400.0
2012-08-07 15:10:00,20.47,20.47,20.4,20.44,192200.0,15.3405,15.3405,15.2881,15.318,192200.0
2012-08-07 15:20:00,20.44,20.48,20.41,20.42,227600.0,15.318,15.348,15.2955,15.303,227600.0
2012-08-07 15:30:00,20.41,20.42,20.37,20.38,387000.0,15.2955,15.303,15.2656,15.2731,387000.0
2012-08-07 15:40:00,20.39,20.43,20.38,20.38,297500.0,15.2806,15.3105,15.2731,15.2731,297500.0
2012-08-07 15:50:00,20.39,20.42,20.36,20.42,597900.0,15.2806,15.303,15.2581,15.303,597900.0
2012-08-08 09:30:00,20.14,20.29,20.05,20.22,351800.0,15.0932,15.2056,15.0258,15.1532,351800.0
2012-08-08 09:40:00,20.23,20.28,20.19,20.23,98000.0,15.1607,15.1981,15.1307,15.1607,98000.0
2012-08-08 09:50:00,20.24,20.29,20.21,20.22,201700.0,15.1681,15.2056,15.1457,15.1532,201700.0
2012-08-08 10:00:00,20.22,20.24,20.16,20.22,149600.0,15.1532,15.1681,15.1082,15.1532,149600.0
2012-08-08 10:10:00,20.23,20.26,20.2,20.25,143800.0,15.1607,15.1831,15.1382,15.1756,143800.0
2012-08-08 10:20:00,20.25,20.35,20.23,20.35,198700.0,15.1756,15.2506,15.1607,15.2506,198700.0
2012-08-08 10:30:00,20.35,20.37,20.28,20.3,81500.0,15.2506,15.2656,15.1981,15.2131,81500.0
2012-08-08 10:40:00,20.3,20.34,20.29,20.34,133800.0,15.2131,15.2431,15.2056,15.2431,133800.0
2012-08-08 10:50:00,20.34,20.37,20.3,20.34,118600.0,15.2431,15.2656,15.2131,15.2431,118600.0
2012-08-08 11:00:00,20.34,20.35,20.25,20.27,72300.0,15.2431,15.2506,15.1756,15.1906,72300.0
2012-08-08 11:10:00,20.27,20.36,20.27,20.35,104600.0,15.1906,15.2581,15.1906,15.2506,104600.0
2012-08-08 11:20:00,20.35,20.35,20.33,20.34,110100.0,15.2506,15.2506,15.2356,15.2431,110100.0
2012-08-08 11:30:00,20.35,20.35,20.34,20.35,44800.0,15.2506,15.2506,15.2431,15.2506,44800.0
2012-08-08 11:40:00,20.35,20.35,20.3,20.34,83400.0,15.2506,15.2506,15.2131,15.2431,83400.0
2012-08-08 11:50:00,20.34,20.35,20.32,20.33,128600.0,15.2431,15.2506,15.2281,15.2356,128600.0
2012-08-08 12:00:00,20.34,20.34,20.33,20.34,27900.0,15.2431,15.2431,15.2356,15.2431,27900.0
2012-08-08 12:10:00,20.34,20.35,20.33,20.35,82900.0,15.2431,15.2506,15.2356,15.2506,82900.0
2012-08-08 12:20:00,20.34,20.35,20.32,20.32,71600.0,15.2431,15.2506,15.2281,15.2281,71600.0
2012-08-08 12:30:00,20.32,20.35,20.32,20.35,35900.0,15.2281,15.2506,15.2281,15.2506,35900.0
2012-08-08 12:40:00,20.35,20.35,20.3,20.31,56500.0,15.2506,15.2506,15.2131,15.2206,56500.0
2012-08-08 12:50:00,20.3,20.35,20.29,20.35,55600.0,15.2131,15.2506,15.2056,15.2506,55600.0
2012-08-08 13:00:00,20.35,20.39,20.34,20.36,202100.0,15.2506,15.2806,15.2431,15.2581,202100.0
2012-08-08 13:10:00,20.36,20.38,20.35,20.38,67900.0,15.2581,15.2731,15.2506,15.2731,67900.0
2012-08-08 13:20:00,20.38,20.45,20.37,20.43,113600.0,15.2731,15.3255,15.2656,15.3105,113600.0
2012-08-08 13:30:00,20.43,20.45,20.42,20.42,110500.0,15.3105,15.3255,15.303,15.303,110500.0
2012-08-08 13:40:00,20.42,20.42,20.37,20.4,65000.0,15.303,15.303,15.2656,15.2881,65000.0
2012-08-08 13:50:00,20.39,20.39,20.35,20.36,135300.0,15.2806,15.2806,15.2506,15.2581,135300.0
2012-08-08 14:00:00,20.37,20.38,20.35,20.37,57200.0,15.2656,15.2731,15.2506,15.2656,57200.0
2012-08-08 14:10:00,20.37,20.43,20.37,20.38,131600.0,15.2656,15.3105,15.2656,15.2731,131600.0
2012-08-08 14:20:00,20.38,20.41,20.37,20.41,62300.0,15.2731,15.2955,15.2656,15.2955,62300.0
2012-08-08 14:30:00,20.4,20.41,20.37,20.38,47800.0,15.2881,15.2955,15.2656,15.2731,47800.0
2012-08-08 14:40:00,20.38,20.4,20.34,20.37,79500.0,15.2731,15.2881,15.2431,15.2656,79500.0
2012-08-08 14:50:00,20.37,20.38,20.34,20.35,72000.0,15.2656,15.2731,15.2431,15.2506,72000.0
2012-08-08 15:00:00,20.35,20.37,20.34,20.35,72500.0,15.2506,15.2656,15.2431,15.2506,72500.0
2012-08-08 15:10:00,20.35,20.4,20.35,20.36,90000.0,15.2506,15.2881,15.2506,15.2581,90000.0
2012-08-08 15:20:00,20.36,20.42,20.35,20.41,145100.0,15.2581,15.303,15.2506,15.2955,145100.0
2012-08-08 15:30:00,20.4,20.44,20.35,20.35,232100.0,15.2881,15.318,15.2506,15.2506,232100.0
2012-08-08 15:40:00,20.35,20.38,20.33,20.37,172400.0,15.2506,15.2731,15.2356,15.2656,172400.0
2012-08-08 15:50:00,20.38,20.39,20.35,20.39,341300.0,15.2731,15.2806,15.2506,15.2806,341300.0
2012-08-09 09:30:00,20.37,20.38,20.21,20.34,204100.0,15.2656,15.2731,15.1457,15.2431,204100.0
2012-08-09 09:40:00,20.36,20.5,20.35,20.41,207200.0,15.2581,15.363,15.2506,15.2955,207200.0
2012-08-09 09:50:00,20.4,20.52,20.36,20.49,225200.0,15.2881,15.378,15.2581,15.3555,225200.0
2012-08-09 10:00:00,20.48,20.49,20.38,20.46,100600.0,15.348,15.3555,15.2731,15.333,100600.0
2012-08-09 10:10:00,20.47,20.7,20.46,20.65,722900.0,15.3405,15.5129,15.333,15.4754,722900.0
2012-08-09 10:20:00,20.64,20.68,20.59,20.66,300700.0,15.4679,15.4979,15.4304,15.4829,300700.0
2012-08-09 10:30:00,20.66,20.68,20.65,20.66,203100.0,15.4829,15.4979,15.4754,15.4829,203100.0
2012-08-09 10:40:00,20.65,20.71,20.65,20.71,146000.0,15.4754,15.5204,15.4754,15.5204,146000.0
2012-08-09 10:50:00,20.71,20.8,20.69,20.69,325100.0,15.5204,15.5878,15.5054,15.5054,325100.0
2012-08-09 11:00:00,20.7,20.79,20.7,20.77,344200.0,15.5129,15.5803,15.5129,15.5653,344200.0
2012-08-09 11:10:00,20.77,20.77,20.73,20.73,168900.0,15.5653,15.5653,15.5354,15.5354,168900.0
2012-08-09 11:20:00,20.74,20.8,20.73,20.8,152300.0,15.5429,15.5878,15.5354,15.5878,152300.0
2012-08-09 11:30:00,20.79,20.82,20.78,20.81,227900.0,15.5803,15.6028,15.5728,15.5953,227900.0
2012-08-09 11:40:00,20.81,20.82,20.7,20.71,165000.0,15.5953,15.6028,15.5129,15.5204,165000.0
2012-08-09 11:50:00,20.71,20.72,20.65,20.67,243700.0,15.5204,15.5279,15.4754,15.4904,243700.0
2012-08-09 12:00:00,20.68,20.68,20.62,20.64,107400.0,15.4979,15.4979,15.4529,15.4679,107400.0
2012-08-09 12:10:00,20.65,20.7,20.64,20.69,52000.0,15.4754,15.5129,15.4679,15.5054,52000.0
2012-08-09 12:20:00,20.68,20.69,20.63,20.66,60700.0,15.4979,15.5054,15.4604,15.4829,60700.0
2012-08-09 12:30:00,20.66,20.72,20.65,20.67,219500.0,15.4829,15.5279,15.4754,15.4904,219500.0
2012-08-09 12:40:00,20.66,20.74,20.66,20.73,50800.0,15.4829,15.5429,15.4829,15.5354,50800.0
2012-08-09 12:50:00,20.74,20.77,20.74,20.77,68400.0,15.5429,15.5653,15.5429,15.5653,68400.0
2012-08-09 13:00:00,20.77,20.78,20.71,20.73,71300.0,15.5653,15.5728,15.5204,15.5354,71300.0
2012-08-09 13:10:00,20.73,20.73,20.69,20.7,37600.0,15.5354,15.5354,15.5054,15.5129,37600.0
2012-08-09 13:20:00,20.7,20.71,20.69,20.69,39600.0,15.5129,15.5204,15.5054,15.5054,39600.0
2012-08-09 13:30:00,20.69,20.71,20.68,20.7,81500.0,15.5054,15.5204,15.4979,15.5129,81500.0
2012-08-09 13:40:00,20.7,20.7,20.64,20.64,62200.0,15.5129,15.5129,15.4679,15.4679,62200.0
2012-08-09 13:50:00,20.64,20.66,20.6,20.62,84900.0,15.4679,15.4829,15.4379,15.4529,84900.0
2012-08-09 14:00:00,20.62,20.65,20.57,20.59,83300.0,15.4529,15.4754,15.4155,15.4304,83300.0
2012-08-09 14:10:00,20.59,20.59,20.53,20.59,87100.0,15.4304,15.4304,15.3855,15.4304,87100.0
2012-08-09 14:20:00,20.58,20.62,20.56,20.58,264900.0,15.4229,15.4529,15.408,15.4229,264900.0
2012-08-09 14:30:00,20.58,20.64,20.58,20.64,45400.0,15.4229,15.4679,15.4229,15.4679,45400.0
2012-08-09 14:40:00,20.64,20.66,20.63,20.65,59100.0,15.4679,15.4829,15.4604,15.4754,59100.0
2012-08-09 14:50:00,20.64,20.65,20.62,20.62,71600.0,15.4679,15.4754,15.4529,15.4529,71600.0
2012-08-09 15:00:00,20.63,20.64,20.61,20.63,60100.0,15.4604,15.4679,15.4454,15.4604,60100.0
2012-08-09 15:10:00,20.62,20.64,20.61,20.64,98400.0,15.4529,15.4679,15.4454,15.4679,98400.0
2012-08-09 15:20:00,20.64,20.65,20.61,20.63,86600.0,15.4679,15.4754,15.4454,15.4604,86600.0
2012-08-09 15:30:00,20.64,20.65,20.61,20.64,146400.0,15.4679,15.4754,15.4454,15.4679,146400.0
2012-08-09 15:40:00,20.64,20.69,20.63,20.66,206300.0,15.4679,15.5054,15.4604,15.4829,206300.0
2012-08-09 15:50:00,20.66,20.66,20.61,20.65,469900.0,15.4829,15.4829,15.4454,15.4754,469900.0
2012-08-10 09:30:00,20.54,20.59,20.31,20.49,211800.0,15.393,15.4304,15.2206,15.3555,211800.0
2012-08-10 09:40:00,20.49,20.7,20.48,20.62,194300.0,15.3555,15.5129,15.348,15.4529,194300.0
2012-08-10 09:50:00,20.61,20.61,20.45,20.52,84700.0,15.4454,15.4454,15.3255,15.378,84700.0
2012-08-10 10:00:00,20.52,20.54,20.37,20.41,271700.0,15.378,15.393,15.2656,15.2955,271700.0
2012-08-10 10:10:00,20.41,20.49,20.37,20.4,138100.0,15.2955,15.3555,15.2656,15.2881,138100.0
2012-08-10 10:20:00,20.4,20.47,20.38,20.45,80400.0,15.2881,15.3405,15.2731,15.3255,80400.0
2012-08-10 10:30:00,20.45,20.5,20.45,20.5,54500.0,15.3255,15.363,15.3255,15.363,54500.0
2012-08-10 10:40:00,20.5,20.52,20.46,20.5,185100.0,15.363,15.378,15.333,15.363,185100.0
2012-08-10 10:50:00,20.49,20.49,20.46,20.47,67400.0,15.3555,15.3555,15.333,15.3405,67400.0
2012-08-10 11:00:00,20.47,20.5,20.38,20.4,157500.0,15.3405,15.363,15.2731,15.2881,157500.0
2012-08-10 11:10:00,20.4,20.42,20.38,20.41,108300.0,15.2881,15.303,15.2731,15.2955,108300.0
2012-08-10 11:20:00,20.42,20.53,20.42,20.52,86100.0,15.303,15.3855,15.303,15.378,86100.0
2012-08-10 11:30:00,20.52,20.52,20.44,20.47,120500.0,15.378,15.378,15.318,15.3405,120500.0
2012-08-10 11:40:00,20.48,20.5,20.43,20.43,81600.0,15.348,15.363,15.3105,15.3105,81600.0
2012-08-10 11:50:00,20.44,20.49,20.44,20.45,98900.0,15.318,15.3555,15.318,15.3255,98900.0
2012-08-10 12:00:00,20.46,20.48,20.45,20.46,89400.0,15.333,15.348,15.3255,15.333,89400.0
2012-08-10 12:10:00,20.47,20.49,20.46,20.48,32300.0,15.3405,15.3555,15.333,15.348,32300.0
2012-08-10 12:20:00,20.47,20.51,20.47,20.5,52100.0,15.3405,15.3705,15.3405,15.363,52100.0
2012-08-10 12:30:00,20.51,20.52,20.47,20.48,34900.0,15.3705,15.378,15.3405,15.348,34900.0
2012-08-10 12:40:00,20.47,20.49,20.45,20.46,28600.0,15.3405,15.3555,15.3255,15.333,28600.0
2012-08-10 12:50:00,20.46,20.49,20.45,20.47,35100.0,15.333,15.3555,15.3255,15.3405,35100.0
2012-08-10 13:00:00,20.48,20.48,20.44,20.45,29200.0,15.348,15.348,15.318,15.3255,29200.0
2012-08-10 13:10:00,20.46,20.46,20.42,20.43,103800.0,15.333,15.333,15.303,15.3105,103800.0
2012-08-10 13:20:00,20.43,20.43,20.41,20.41,47500.0,15.3105,15.3105,15.2955,15.2955,47500.0
2012-08-10 13:30:00,20.42,20.42,20.39,20.39,122200.0,15.303,15.303,15.2806,15.2806,122200.0
2012-08-10 13:40:00,20.39,20.42,20.37,20.38,198200.0,15.2806,15.303,15.2656,15.2731,198200.0
2012-08-10 13:50:00,20.38,20.43,20.35,20.43,74200.0,15.2731,15.3105,15.2506,15.3105,74200.0
2012-08-10 14:00:00,20.42,20.46,20.41,20.42,59000.0,15.303,15.333,15.2955,15.303,59000.0
2012-08-10 14:10:00,20.41,20.46,20.4,20.44,66400.0,15.2955,15.333,15.2881,15.318,66400.0
2012-08-10 14:20:00,20.43,20.47,20.43,20.47,25700.0,15.3105,15.3405,15.3105,15.3405,25700.0
2012-08-10 14:30:00,20.47,20.49,20.44,20.45,52000.0,15.3405,15.3555,15.318,15.3255,52000.0
2012-08-10 14:40:00,20.46,20.47,20.45,20.46,42200.0,15.333,15.3405,15.3255,15.333,42200.0
2012-08-10 14:50:00,20.46,20.49,20.45,20.47,57900.0,15.333,15.3555,15.3255,15.3405,57900.0
2012-08-10 15:00:00,20.47,20.49,20.45,20.46,50900.0,15.3405,15.3555,15.3255,15.333,50900.0
2012-08-10 15:10:00,20.46,20.49,20.46,20.48,54300.0,15.333,15.3555,15.333,15.348,54300.0
2012-08-10 15:20:00,20.49,20.49,20.47,20.48,50400.0,15.3555,15.3555,15.3405,15.348,50400.0
2012-08-10 15:30:00,20.48,20.5,20.45,20.46,94500.0,15.348,15.363,15.3255,15.333,94500.0
2012-08-10 15:40:00,20.45,20.57,20.45,20.51,147900.0,15.3255,15.4155,15.3255,15.3705,147900.0
2012-08-10 15:50:00,20.51,20.55,20.5,20.53,297900.0,15.3705,15.4005,15.363,15.3855,297900.0
2012-08-13 09:30:00,20.52,20.61,20.36,20.6,213800.0,15.378,15.4454,15.2581,15.4379,213800.0
2012-08-13 09:40:00,20.6,20.8,20.59,20.8,367100.0,15.4379,15.5878,15.4304,15.5878,367100.0
2012-08-13 09:50:00,20.79,20.79,20.63,20.7,115700.0,15.5803,15.5803,15.4604,15.5129,115700.0
2012-08-13 10:00:00,20.7,20.73,20.69,20.71,109400.0,15.5129,15.5354,15.5054,15.5204,109400.0
2012-08-13 10:10:00,20.71,20.73,20.69,20.71,136100.0,15.5204,15.5354,15.5054,15.5204,136100.0
2012-08-13 10:20:00,20.72,20.72,20.64,20.67,159800.0,15.5279,15.5279,15.4679,15.4904,159800.0
2012-08-13 10:30:00,20.68,20.68,20.57,20.57,81400.0,15.4979,15.4979,15.4155,15.4155,81400.0
2012-08-13 10:40:00,20.58,20.64,20.57,20.63,72400.0,15.4229,15.4679,15.4155,15.4604,72400.0
2012-08-13 10:50:00,20.63,20.64,20.57,20.62,60000.0,15.4604,15.4679,15.4155,15.4529,60000.0
2012-08-13 11:00:00,20.61,20.62,20.51,20.52,107800.0,15.4454,15.4529,15.3705,15.378,107800.0
2012-08-13 11:10:00,20.51,20.52,20.47,20.5,179900.0,15.3705,15.378,15.3405,15.363,179900.0
2012-08-13 11:20:00,20.5,20.52,20.49,20.5,91300.0,15.363,15.378,15.3555,15.363,91300.0
2012-08-13 11:30:00,20.5,20.51,20.48,20.48,74200.0,15.363,15.3705,15.348,15.348,74200.0
2012-08-13 11:40:00,20.49,20.5,20.48,20.5,61200.0,15.3555,15.363,15.348,15.363,61200.0
2012-08-13 11:50:00,20.5,20.51,20.48,20.5,90900.0,15.363,15.3705,15.348,15.363,90900.0
2012-08-13 12:00:00,20.5,20.5,20.46,20.46,56600.0,15.363,15.363,15.333,15.333,56600.0
2012-08-13 12:10:00,20.46,20.48,20.45,20.46,68700.0,15.333,15.348,15.3255,15.333,68700.0
2012-08-13 12:20:00,20.45,20.47,20.45,20.47,32300.0,15.3255,15.3405,15.3255,15.3405,32300.0
2012-08-13 12:30:00,20.47,20.47,20.45,20.45,14300.0,15.3405,15.3405,15.3255,15.3255,14300.0
2012-08-13 12:40:00,20.46,20.5,20.45,20.5,31900.0,15.333,15.363,15.3255,15.363,31900.0
2012-08-13 12:50:00,20.5,20.51,20.46,20.48,72800.0,15.363,15.3705,15.333,15.348,72800.0
2012-08-13 13:00:00,20.49,20.52,20.49,20.5,77300.0,15.3555,15.378,15.3555,15.363,77300.0
2012-08-13 13:10:00,20.51,20.51,20.47,20.48,46900.0,15.3705,15.3705,15.3405,15.348,46900.0
2012-08-13 13:20:00,20.48,20.49,20.46,20.49,22600.0,15.348,15.3555,15.333,15.3555,22600.0
2012-08-13 13:30:00,20.49,20.49,20.46,20.48,39000.0,15.3555,15.3555,15.333,15.348,39000.0
2012-08-13 13:40:00,20.48,20.52,20.48,20.52,28900.0,15.348,15.378,15.348,15.378,28900.0
2012-08-13 13:50:00,20.52,20.53,20.51,20.52,22400.0,15.378,15.3855,15.3705,15.378,22400.0
2012-08-13 14:00:00,20.52,20.55,20.52,20.53,26200.0,15.378,15.4005,15.378,15.3855,26200.0
2012-08-13 14:10:00,20.53,20.57,20.52,20.54,70100.0,15.3855,15.4155,15.378,15.393,70100.0
2012-08-13 14:20:00,20.55,20.59,20.54,20.55,73000.0,15.4005,15.4304,15.393,15.4005,73000.0
2012-08-13 14:30:00,20.55,20.56,20.54,20.55,31200.0,15.4005,15.408,15.393,15.4005,31200.0
2012-08-13 14:40:00,20.54,20.55,20.5,20.52,37000.0,15.393,15.4005,15.363,15.378,37000.0
2012-08-13 14:50:00,20.52,20.54,20.51,20.51,121600.0,15.378,15.393,15.3705,15.3705,121600.0
2012-08-13 15:00:00,20.52,20.54,20.48,20.52,113600.0,15.378,15.393,15.348,15.378,113600.0
2012-08-13 15:10:00,20.53,20.53,20.47,20.47,69500.0,15.3855,15.3855,15.3405,15.3405,69500.0
2012-08-13 15:20:00,20.47,20.5,20.47,20.49,52800.0,15.3405,15.363,15.3405,15.3555,52800.0
2012-08-13 15:30:00,20.5,20.5,20.45,20.46,217000.0,15.363,15.363,15.3255,15.333,217000.0
2012-08-13 15:40:00,20.46,20.48,20.45,20.45,122400.0,15.333,15.348,15.3255,15.3255,122400.0
2012-08-13 15:50:00,20.45,20.49,20.43,20.48,264500.0,15.3255,15.3555,15.3105,15.348,264500.0
2012-08-14 09:30:00,20.63,20.66,20.49,20.6,311400.0,15.4604,15.4829,15.3555,15.4379,311400.0
2012-08-14 09:40:00,20.59,20.7,20.55,20.7,306900.0,15.4304,15.5129,15.4005,15.5129,306900.0
2012-08-14 09:50:00,20.7,20.79,20.68,20.7,330800.0,15.5129,15.5803,15.4979,15.5129,330800.0
2012-08-14 10:00:00,20.71,20.75,20.67,20.71,251300.0,15.5204,15.5503,15.4904,15.5204,251300.0
2012-08-14 10:10:00,20.72,20.75,20.69,20.74,169800.0,15.5279,15.5503,15.5054,15.5429,169800.0
2012-08-14 10:20:00,20.73,20.73,20.69,20.71,143700.0,15.5354,15.5354,15.5054,15.5204,143700.0
2012-08-14 10:30:00,20.7,20.71,20.57,20.59,179500.0,15.5129,15.5204,15.4155,15.4304,179500.0
2012-08-14 10:40:00,20.59,20.66,20.59,20.61,73400.0,15.4304,15.4829,15.4304,15.4454,73400.0
2012-08-14 10:50:00,20.62,20.67,20.59,20.6,120100.0,15.4529,15.4904,15.4304,15.4379,120100.0
2012-08-14 11:00:00,20.6,20.63,20.54,20.61,234000.0,15.4379,15.4604,15.393,15.4454,234000.0
2012-08-14 11:10:00,20.61,20.63,20.59,20.59,28200.0,15.4454,15.4604,15.4304,15.4304,28200.0
2012-08-14 11:20:00,20.6,20.62,20.57,20.58,51700.0,15.4379,15.4529,15.4155,15.4229,51700.0
2012-08-14 11:30:00,20.58,20.62,20.57,20.61,89200.0,15.4229,15.4529,15.4155,15.4454,89200.0
2012-08-14 11:40:00,20.62,20.66,20.6,20.62,301400.0,15.4529,15.4829,15.4379,15.4529,301400.0
2012-08-14 11:50:00,20.61,20.62,20.56,20.6,139800.0,15.4454,15.4529,15.408,15.4379,139800.0
2012-08-14 12:00:00,20.6,20.63,20.54,20.56,427600.0,15.4379,15.4604,15.393,15.408,427600.0
2012-08-14 12:10:00,20.56,20.57,20.54,20.54,66200.0,15.408,15.4155,15.393,15.393,66200.0
2012-08-14 12:20:00,20.55,20.56,20.51,20.56,139400.0,15.4005,15.408,15.3705,15.408,139400.0
2012-08-14 12:30:00,20.57,20.61,20.53,20.54,88500.0,15.4155,15.4454,15.3855,15.393,88500.0
2012-08-14 12:40:00,20.53,20.54,20.47,20.47,179300.0,15.3855,15.393,15.3405,15.3405,179300.0
2012-08-14 12:50:00,20.48,20.49,20.46,20.48,132600.0,15.348,15.3555,15.333,15.348,132600.0
2012-08-14 13:00:00,20.48,20.49,20.43,20.45,152300.0,15.348,15.3555,15.3105,15.3255,152300.0
2012-08-14 13:10:00,20.44,20.47,20.41,20.45,183900.0,15.318,15.3405,15.2955,15.3255,183900.0
2012-08-14 13:20:00,20.45,20.46,20.43,20.45,81400.0,15.3255,15.333,15.3105,15.3255,81400.0
2012-08-14 13:30:00,20.45,20.5,20.45,20.48,46200.0,15.3255,15.363,15.3255,15.348,46200.0
2012-08-14 13:40:00,20.48,20.49,20.37,20.37,592500.0,15.348,15.3555,15.2656,15.2656,592500.0
2012-08-14 13:50:00,20.37,20.38,20.35,20.37,121000.0,15.2656,15.2731,15.2506,15.2656,121000.0
2012-08-14 14:00:00,20.37,20.4,20.34,20.4,117400.0,15.2656,15.2881,15.2431,15.2881,117400.0
2012-08-14 14:10:00,20.4,20.4,20.37,20.4,101400.0,15.2881,15.2881,15.2656,15.2881,101400.0
2012-08-14 14:20:00,20.4,20.4,20.35,20.36,75500.0,15.2881,15.2881,15.2506,15.2581,75500.0
2012-08-14 14:30:00,20.36,20.38,20.35,20.37,45400.0,15.2581,15.2731,15.2506,15.2656,45400.0
2012-08-14 14:40:00,20.38,20.4,20.35,20.35,98800.0,15.2731,15.2881,15.2506,15.2506,98800.0
2012-08-14 14:50:00,20.36,20.36,20.31,20.35,160900.0,15.2581,15.2581,15.2206,15.2506,160900.0
2012-08-14 15:00:00,20.35,20.36,20.29,20.29,113200.0,15.2506,15.2581,15.2056,15.2056,113200.0
2012-08-14 15:10:00,20.29,20.3,20.23,20.24,369500.0,15.2056,15.2131,15.1607,15.1681,369500.0
2012-08-14 15:20:00,20.24,20.25,20.23,20.24,122900.0,15.1681,15.1756,15.1607,15.1681,122900.0
2012-08-14 15:30:00,20.24,20.24,20.1,20.19,349600.0,15.1681,15.1681,15.0632,15.1307,349600.0
2012-08-14 15:40:00,20.19,20.24,20.17,20.2,286000.0,15.1307,15.1681,15.1157,15.1382,286000.0
2012-08-14 15:50:00,20.2,20.22,20.13,20.2,604100.0,15.1382,15.1532,15.0857,15.1382,604100.0
2012-08-15 09:30:00,20.21,20.29,20.11,20.12,141000.0,15.1457,15.2056,15.0707,15.0782,141000.0
2012-08-15 09:40:00,20.12,20.27,20.12,20.24,220800.0,15.0782,15.1906,15.0782,15.1681,220800.0
2012-08-15 09:50:00,20.24,20.29,20.17,20.28,196600.0,15.1681,15.2056,15.1157,15.1981,196600.0
2012-08-15 10:00:00,20.29,20.29,20.2,20.26,207400.0,15.2056,15.2056,15.1382,15.1831,207400.0
2012-08-15 10:10:00,20.26,20.28,20.16,20.16,188000.0,15.1831,15.1981,15.1082,15.1082,188000.0
2012-08-15 10:20:00,20.17,20.17,20.11,20.15,105900.0,15.1157,15.1157,15.0707,15.1007,105900.0
2012-08-15 10:30:00,20.15,20.17,20.11,20.12,187600.0,15.1007,15.1157,15.0707,15.0782,187600.0
2012-08-15 10:40:00,20.13,20.14,20.06,20.07,149700.0,15.0857,15.0932,15.0333,15.0407,149700.0
2012-08-15 10:50:00,20.08,20.1,19.98,20.01,397700.0,15.0482,15.0632,14.9733,14.9958,397700.0
2012-08-15 11:00:00,20.02,20.13,20.01,20.12,125200.0,15.0033,15.0857,14.9958,15.0782,125200.0
2012-08-15 11:10:00,20.13,20.16,20.11,20.14,93700.0,15.0857,15.1082,15.0707,15.0932,93700.0
2012-08-15 11:20:00,20.14,20.16,20.13,20.14,68700.0,15.0932,15.1082,15.0857,15.0932,68700.0
2012-08-15 11:30:00,20.14,20.26,20.14,20.2,227900.0,15.0932,15.1831,15.0932,15.1382,227900.0
2012-08-15 11:40:00,20.2,20.21,20.19,20.2,80600.0,15.1382,15.1457,15.1307,15.1382,80600.0
2012-08-15 11:50:00,20.2,20.28,20.19,20.27,106800.0,15.1382,15.1981,15.1307,15.1906,106800.0
2012-08-15 12:00:00,20.27,20.28,20.25,20.26,71800.0,15.1906,15.1981,15.1756,15.1831,71800.0
2012-08-15 12:10:00,20.26,20.26,20.24,20.25,55100.0,15.1831,15.1831,15.1681,15.1756,55100.0
2012-08-15 12:20:00,20.24,20.26,20.19,20.23,132700.0,15.1681,15.1831,15.1307,15.1607,132700.0
2012-08-15 12:30:00,20.23,20.24,20.22,20.23,61500.0,15.1607,15.1681,15.1532,15.1607,61500.0
2012-08-15 12:40:00,20.23,20.24,20.22,20.23,36300.0,15.1607,15.1681,15.1532,15.1607,36300.0
2012-08-15 12:50:00,20.23,20.25,20.22,20.25,52800.0,15.1607,15.1756,15.1532,15.1756,52800.0
2012-08-15 13:00:00,20.25,20.26,20.24,20.26,52000.0,15.1756,15.1831,15.1681,15.1831,52000.0
2012-08-15 13:10:00,20.26,20.31,20.24,20.25,174200.0,15.1831,15.2206,15.1681,15.1756,174200.0
2012-08-15 13:20:00,20.25,20.27,20.25,20.27,64000.0,15.1756,15.1906,15.1756,15.1906,64000.0
2012-08-15 13:30:00,20.27,20.27,20.25,20.26,55100.0,15.1906,15.1906,15.1756,15.1831,55100.0
2012-08-15 13:40:00,20.25,20.26,20.25,20.25,18600.0,15.1756,15.1831,15.1756,15.1756,18600.0
2012-08-15 13:50:00,20.26,20.28,20.24,20.25,87400.0,15.1831,15.1981,15.1681,15.1756,87400.0
2012-08-15 14:00:00,20.25,20.29,20.18,20.26,176300.0,15.1756,15.2056,15.1232,15.1831,176300.0
2012-08-15 14:10:00,20.26,20.29,20.18,20.29,211700.0,15.1831,15.2056,15.1232,15.2056,211700.0
2012-08-15 14:20:00,20.29,20.35,20.29,20.35,112200.0,15.2056,15.2506,15.2056,15.2506,112200.0
2012-08-15 14:30:00,20.35,20.36,20.31,20.34,63700.0,15.2506,15.2581,15.2206,15.2431,63700.0
2012-08-15 14:40:00,20.34,20.35,20.27,20.31,104700.0,15.2431,15.2506,15.1906,15.2206,104700.0
2012-08-15 14:50:00,20.31,20.34,20.29,20.32,150500.0,15.2206,15.2431,15.2056,15.2281,150500.0
2012-08-15 15:00:00,20.32,20.33,20.28,20.29,77500.0,15.2281,15.2356,15.1981,15.2056,77500.0
2012-08-15 15:10:00,20.29,20.33,20.26,20.31,146000.0,15.2056,15.2356,15.1831,15.2206,146000.0
2012-08-15 15:20:00,20.31,20.32,20.19,20.19,197700.0,15.2206,15.2281,15.1307,15.1307,197700.0
2012-08-15 15:30:00,20.18,20.26,20.17,20.18,247000.0,15.1232,15.1831,15.1157,15.1232,247000.0
2012-08-15 15:40:00,20.19,20.23,20.17,20.18,456400.0,15.1307,15.1607,15.1157,15.1232,456400.0
2012-08-15 15:50:00,20.18,20.22,20.1,20.13,995600.0,15.1232,15.1532,15.0632,15.0857,995600.0
2012-08-16 09:30:00,20.12,20.3,20.12,20.3,277200.0,15.0782,15.2131,15.0782,15.2131,277200.0
2012-08-16 09:40:00,20.3,20.45,20.27,20.44,281700.0,15.2131,15.3255,15.1906,15.318,281700.0
2012-08-16 09:50:00,20.43,20.52,20.43,20.49,300100.0,15.3105,15.378,15.3105,15.3555,300100.0
2012-08-16 10:00:00,20.48,20.55,20.45,20.53,337600.0,15.348,15.4005,15.3255,15.3855,337600.0
2012-08-16 10:10:00,20.53,20.6,20.46,20.59,380000.0,15.3855,15.4379,15.333,15.4304,380000.0
2012-08-16 10:20:00,20.59,20.76,20.59,20.76,606200.0,15.4304,15.5578,15.4304,15.5578,606200.0
2012-08-16 10:30:00,20.76,20.83,20.76,20.82,284100.0,15.5578,15.6103,15.5578,15.6028,284100.0
2012-08-16 10:40:00,20.81,20.87,20.8,20.85,300400.0,15.5953,15.6403,15.5878,15.6253,300400.0
2012-08-16 10:50:00,20.85,20.91,20.82,20.82,450100.0,15.6253,15.6703,15.6028,15.6028,450100.0
2012-08-16 11:00:00,20.83,20.9,20.8,20.88,273200.0,15.6103,15.6628,15.5878,15.6478,273200.0
2012-08-16 11:10:00,20.88,20.95,20.86,20.94,383400.0,15.6478,15.7002,15.6328,15.6927,383400.0
2012-08-16 11:20:00,20.94,20.98,20.93,20.96,207500.0,15.6927,15.7227,15.6852,15.7077,207500.0
2012-08-16 11:30:00,20.96,20.97,20.93,20.96,102400.0,15.7077,15.7152,15.6852,15.7077,102400.0
2012-08-16 11:40:00,20.97,20.99,20.94,20.98,142800.0,15.7152,15.7302,15.6927,15.7227,142800.0
2012-08-16 11:50:00,20.98,20.98,20.94,20.97,183400.0,15.7227,15.7227,15.6927,15.7152,183400.0
2012-08-16 12:00:00,20.97,20.98,20.94,20.98,214200.0,15.7152,15.7227,15.6927,15.7227,214200.0
2012-08-16 12:10:00,20.98,20.98,20.94,20.98,260400.0,15.7227,15.7227,15.6927,15.7227,260400.0
2012-08-16 12:20:00,20.98,21.02,20.95,20.99,512100.0,15.7227,15.7527,15.7002,15.7302,512100.0
2012-08-16 12:30:00,21.0,21.01,20.94,21.01,158900.0,15.7377,15.7452,15.6927,15.7452,158900.0
2012-08-16 12:40:00,21.01,21.06,20.97,21.0,540000.0,15.7452,15.7827,15.7152,15.7377,540000.0
2012-08-16 12:50:00,21.0,21.05,20.99,21.03,279600.0,15.7377,15.7752,15.7302,15.7602,279600.0
2012-08-16 13:00:00,21.04,21.08,21.03,21.06,190500.0,15.7677,15.7977,15.7602,15.7827,190500.0
2012-08-16 13:10:00,21.07,21.19,21.06,21.18,292800.0,15.7902,15.8801,15.7827,15.8726,292800.0
2012-08-16 13:20:00,21.18,21.31,21.17,21.3,600800.0,15.8726,15.97,15.8651,15.9625,600800.0
2012-08-16 13:30:00,21.3,21.36,21.3,21.33,573700.0,15.9625,16.0075,15.9625,15.985,573700.0
2012-08-16 13:40:00,21.33,21.37,21.3,21.32,310200.0,15.985,16.015,15.9625,15.9775,310200.0
2012-08-16 13:50:00,21.31,21.32,21.25,21.3,448500.0,15.97,15.9775,15.9251,15.9625,448500.0
2012-08-16 14:00:00,21.3,21.32,21.25,21.28,332600.0,15.9625,15.9775,15.9251,15.9475,332600.0
2012-08-16 14:10:00,21.27,21.37,21.24,21.37,321700.0,15.94,16.015,15.9176,16.015,321700.0
2012-08-16 14:20:00,21.37,21.39,21.35,21.36,177900.0,16.015,16.03,16.0,16.0075,177900.0
2012-08-16 14:30:00,21.36,21.46,21.36,21.41,323900.0,16.0075,16.0824,16.0075,16.045,323900.0
2012-08-16 14:40:00,21.42,21.43,21.39,21.4,213500.0,16.0525,16.06,16.03,16.0375,213500.0
2012-08-16 14:50:00,21.39,21.4,21.31,21.33,280400.0,16.03,16.0375,15.97,15.985,280400.0
2012-08-16 15:00:00,21.33,21.36,21.28,21.31,260900.0,15.985,16.0075,15.9475,15.97,260900.0
2012-08-16 15:10:00,21.31,21.34,21.27,21.32,264600.0,15.97,15.9925,15.94,15.9775,264600.0
2012-08-16 15:20:00,21.32,21.36,21.29,21.32,232100.0,15.9775,16.0075,15.955,15.9775,232100.0
2012-08-16 15:30:00,21.32,21.34,21.28,21.32,367800.0,15.9775,15.9925,15.9475,15.9775,367800.0
2012-08-16 15:40:00,21.31,21.37,21.26,21.32,608500.0,15.97,16.015,15.9326,15.9775,608500.0
2012-08-16 15:50:00,21.32,21.34,21.23,21.32,1386900.0,15.9775,15.9925,15.9101,15.9775,1386900.0
2012-08-17 09:30:00,21.35,21.85,21.34,21.84,1263400.0,16.0,16.3747,15.9925,16.3672,1263400.0
2012-08-17 09:40:00,21.85,22.14,21.83,21.91,2004700.0,16.3747,16.592,16.3597,16.4197,2004700.0
2012-08-17 09:50:00,21.91,21.98,21.79,21.9,814400.0,16.4197,16.4721,16.3297,16.4122,814400.0
2012-08-17 10:00:00,21.9,22.04,21.84,21.99,1668500.0,16.4122,16.5171,16.3672,16.4796,1668500.0
2012-08-17 10:10:00,21.98,22.05,21.98,21.99,1005700.0,16.4721,16.5246,16.4721,16.4796,1005700.0
2012-08-17 10:20:00,21.99,22.01,21.97,21.99,951800.0,16.4796,16.4946,16.4646,16.4796,951800.0
2012-08-17 10:30:00,21.99,22.03,21.9,21.93,944100.0,16.4796,16.5096,16.4122,16.4347,944100.0
2012-08-17 10:40:00,21.93,21.95,21.83,21.87,763100.0,16.4347,16.4496,16.3597,16.3897,763100.0
2012-08-17 10:50:00,21.87,21.95,21.78,21.95,988400.0,16.3897,16.4496,16.3222,16.4496,988400.0
2012-08-17 11:00:00,21.95,21.98,21.89,21.91,356300.0,16.4496,16.4721,16.4047,16.4197,356300.0
2012-08-17 11:10:00,21.91,21.94,21.9,21.92,134400.0,16.4197,16.4422,16.4122,16.4272,134400.0
2012-08-17 11:20:00,21.92,21.98,21.91,21.96,143900.0,16.4272,16.4721,16.4197,16.4571,143900.0
2012-08-17 11:30:00,21.95,21.95,21.84,21.84,323700.0,16.4496,16.4496,16.3672,16.3672,323700.0
2012-08-17 11:40:00,21.83,21.91,21.83,21.87,174700.0,16.3597,16.4197,16.3597,16.3897,174700.0
2012-08-17 11:50:00,21.87,21.9,21.86,21.9,75300.0,16.3897,16.4122,16.3822,16.4122,75300.0
2012-08-17 12:00:00,21.89,21.89,21.86,21.88,72300.0,16.4047,16.4047,16.3822,16.3972,72300.0
2012-08-17 12:10:00,21.89,21.98,21.89,21.95,297400.0,16.4047,16.4721,16.4047,16.4496,297400.0
2012-08-17 12:20:00,21.95,21.97,21.88,21.88,92900.0,16.4496,16.4646,16.3972,16.3972,92900.0
2012-08-17 12:30:00,21.88,21.93,21.88,21.91,56600.0,16.3972,16.4347,16.3972,16.4197,56600.0
2012-08-17 12:40:00,21.91,21.92,21.87,21.91,127900.0,16.4197,16.4272,16.3897,16.4197,127900.0
2012-08-17 12:50:00,21.92,21.95,21.91,21.92,245000.0,16.4272,16.4496,16.4197,16.4272,245000.0
2012-08-17 13:00:00,21.92,21.94,21.92,21.93,70700.0,16.4272,16.4422,16.4272,16.4347,70700.0
2012-08-17 13:10:00,21.94,21.96,21.93,21.94,176700.0,16.4422,16.4571,16.4347,16.4422,176700.0
2012-08-17 13:20:00,21.93,21.97,21.93,21.96,70100.0,16.4347,16.4646,16.4347,16.4571,70100.0
2012-08-17 13:30:00,21.96,21.98,21.92,21.93,195300.0,16.4571,16.4721,16.4272,16.4347,195300.0
2012-08-17 13:40:00,21.93,21.93,21.92,21.93,52200.0,16.4347,16.4347,16.4272,16.4347,52200.0
2012-08-17 13:50:00,21.92,21.98,21.92,21.98,82600.0,16.4272,16.4721,16.4272,16.4721,82600.0
2012-08-17 14:00:00,21.98,21.98,21.94,21.98,112600.0,16.4721,16.4721,16.4422,16.4721,112600.0
2012-08-17 14:10:00,21.98,22.03,21.97,22.02,167800.0,16.4721,16.5096,16.4646,16.5021,167800.0
2012-08-17 14:20:00,22.02,22.09,22.0,22.09,255500.0,16.5021,16.5546,16.4871,16.5546,255500.0
2012-08-17 14:30:00,22.08,22.1,22.04,22.07,203600.0,16.5471,16.5621,16.5171,16.5396,203600.0
2012-08-17 14:40:00,22.08,22.11,22.06,22.11,246600.0,16.5471,16.5696,16.5321,16.5696,246600.0
2012-08-17 14:50:00,22.1,22.13,22.06,22.06,284100.0,16.5621,16.5845,16.5321,16.5321,284100.0
2012-08-17 15:00:00,22.06,22.11,22.04,22.04,269700.0,16.5321,16.5696,16.5171,16.5171,269700.0
2012-08-17 15:10:00,22.04,22.07,21.98,22.06,316700.0,16.5171,16.5396,16.4721,16.5321,316700.0
2012-08-17 15:20:00,22.07,22.07,21.98,22.02,288200.0,16.5396,16.5396,16.4721,16.5021,288200.0
2012-08-17 15:30:00,22.02,22.07,21.98,22.0,548400.0,16.5021,16.5396,16.4721,16.4871,548400.0
2012-08-17 15:40:00,21.99,22.03,21.98,21.99,324400.0,16.4796,16.5096,16.4721,16.4796,324400.0
2012-08-17 15:50:00,21.99,22.03,21.98,22.02,1119700.0,16.4796,16.5096,16.4721,16.5021,1119700.0
2012-08-20 09:30:00,21.75,21.92,21.75,21.82,439500.0,16.2998,16.4272,16.2998,16.3522,439500.0
2012-08-20 09:40:00,21.83,22.02,21.8,21.94,297000.0,16.3597,16.5021,16.3372,16.4422,297000.0
2012-08-20 09:50:00,21.94,21.98,21.84,21.86,148300.0,16.4422,16.4721,16.3672,16.3822,148300.0
2012-08-20 10:00:00,21.86,21.9,21.83,21.86,140700.0,16.3822,16.4122,16.3597,16.3822,140700.0
2012-08-20 10:10:00,21.86,21.9,21.76,21.77,204500.0,16.3822,16.4122,16.3073,16.3148,204500.0
2012-08-20 10:20:00,21.78,21.81,21.71,21.79,229900.0,16.3222,16.3447,16.2698,16.3297,229900.0
2012-08-20 10:30:00,21.79,21.8,21.72,21.73,197500.0,16.3297,16.3372,16.2773,16.2848,197500.0
2012-08-20 10:40:00,21.72,21.75,21.7,21.72,256900.0,16.2773,16.2998,16.2623,16.2773,256900.0
2012-08-20 10:50:00,21.72,21.74,21.68,21.71,135700.0,16.2773,16.2923,16.2473,16.2698,135700.0
2012-08-20 11:00:00,21.71,21.78,21.69,21.76,208100.0,16.2698,16.3222,16.2548,16.3073,208100.0
2012-08-20 11:10:00,21.76,21.79,21.73,21.79,145000.0,16.3073,16.3297,16.2848,16.3297,145000.0
2012-08-20 11:20:00,21.79,21.8,21.69,21.69,170500.0,16.3297,16.3372,16.2548,16.2548,170500.0
2012-08-20 11:30:00,21.69,21.7,21.66,21.69,118700.0,16.2548,16.2623,16.2323,16.2548,118700.0
2012-08-20 11:40:00,21.69,21.72,21.66,21.69,88500.0,16.2548,16.2773,16.2323,16.2548,88500.0
2012-08-20 11:50:00,21.69,21.79,21.69,21.76,84100.0,16.2548,16.3297,16.2548,16.3073,84100.0
2012-08-20 12:00:00,21.77,21.8,21.75,21.76,62400.0,16.3148,16.3372,16.2998,16.3073,62400.0
2012-08-20 12:10:00,21.76,21.8,21.75,21.79,57100.0,16.3073,16.3372,16.2998,16.3297,57100.0
2012-08-20 12:20:00,21.79,21.8,21.77,21.8,61600.0,16.3297,16.3372,16.3148,16.3372,61600.0
2012-08-20 12:30:00,21.8,21.8,21.76,21.79,75800.0,16.3372,16.3372,16.3073,16.3297,75800.0
2012-08-20 12:40:00,21.78,21.86,21.76,21.86,103700.0,16.3222,16.3822,16.3073,16.3822,103700.0
2012-08-20 12:50:00,21.86,21.86,21.77,21.79,96700.0,16.3822,16.3822,16.3148,16.3297,96700.0
2012-08-20 13:00:00,21.8,21.86,21.79,21.86,65300.0,16.3372,16.3822,16.3297,16.3822,65300.0
2012-08-20 13:10:00,21.85,21.86,21.82,21.82,80300.0,16.3747,16.3822,16.3522,16.3522,80300.0
2012-08-20 13:20:00,21.82,21.83,21.76,21.78,87500.0,16.3522,16.3597,16.3073,16.3222,87500.0
2012-08-20 13:30:00,21.78,21.79,21.74,21.75,94300.0,16.3222,16.3297,16.2923,16.2998,94300.0
2012-08-20 13:40:00,21.75,21.77,21.71,21.77,115500.0,16.2998,16.3148,16.2698,16.3148,115500.0
2012-08-20 13:50:00,21.77,21.77,21.74,21.77,52800.0,16.3148,16.3148,16.2923,16.3148,52800.0
2012-08-20 14:00:00,21.77,21.78,21.75,21.76,58200.0,16.3148,16.3222,16.2998,16.3073,58200.0
2012-08-20 14:10:00,21.76,21.8,21.75,21.78,84900.0,16.3073,16.3372,16.2998,16.3222,84900.0
2012-08-20 14:20:00,21.78,21.81,21.77,21.8,160600.0,16.3222,16.3447,16.3148,16.3372,160600.0
2012-08-20 14:30:00,21.8,21.86,21.8,21.85,407500.0,16.3372,16.3822,16.3372,16.3747,407500.0
2012-08-20 14:40:00,21.85,21.85,21.84,21.84,93200.0,16.3747,16.3747,16.3672,16.3672,93200.0
2012-08-20 14:50:00,21.84,21.85,21.84,21.85,39500.0,16.3672,16.3747,16.3672,16.3747,39500.0
2012-08-20 15:00:00,21.85,21.85,21.8,21.81,233700.0,16.3747,16.3747,16.3372,16.3447,233700.0
2012-08-20 15:10:00,21.8,21.82,21.77,21.82,141100.0,16.3372,16.3522,16.3148,16.3522,141100.0
2012-08-20 15:20:00,21.82,21.82,21.75,21.78,263500.0,16.3522,16.3522,16.2998,16.3222,263500.0
2012-08-20 15:30:00,21.79,21.84,21.78,21.8,225100.0,16.3297,16.3672,16.3222,16.3372,225100.0
2012-08-20 15:40:00,21.81,21.9,21.8,21.87,370300.0,16.3447,16.4122,16.3372,16.3897,370300.0
2012-08-20 15:50:00,21.87,21.87,21.82,21.87,473500.0,16.3897,16.3897,16.3522,16.3897,473500.0
2012-08-21 09:30:00,21.95,22.01,21.78,21.85,613000.0,16.4496,16.4946,16.3222,16.3747,613000.0
2012-08-21 09:40:00,21.84,21.85,21.52,21.7,399500.0,16.3672,16.3747,16.1274,16.2623,399500.0
2012-08-21 09:50:00,21.71,21.8,21.63,21.79,253200.0,16.2698,16.3372,16.2098,16.3297,253200.0
2012-08-21 10:00:00,21.8,21.85,21.79,21.83,162000.0,16.3372,16.3747,16.3297,16.3597,162000.0
2012-08-21 10:10:00,21.82,21.85,21.79,21.79,123700.0,16.3522,16.3747,16.3297,16.3297,123700.0
2012-08-21 10:20:00,21.8,21.87,21.79,21.84,187000.0,16.3372,16.3897,16.3297,16.3672,187000.0
2012-08-21 10:30:00,21.85,21.88,21.81,21.86,225600.0,16.3747,16.3972,16.3447,16.3822,225600.0
2012-08-21 10:40:00,21.86,21.89,21.85,21.87,83000.0,16.3822,16.4047,16.3747,16.3897,83000.0
2012-08-21 10:50:00,21.87,22.02,21.87,22.02,318700.0,16.3897,16.5021,16.3897,16.5021,318700.0
2012-08-21 11:00:00,22.02,22.07,21.99,22.01,207100.0,16.5021,16.5396,16.4796,16.4946,207100.0
2012-08-21 11:10:00,22.0,22.03,21.96,21.97,187800.0,16.4871,16.5096,16.4571,16.4646,187800.0
2012-08-21 11:20:00,21.98,21.98,21.85,21.88,174700.0,16.4721,16.4721,16.3747,16.3972,174700.0
2012-08-21 11:30:00,21.88,21.93,21.88,21.89,115100.0,16.3972,16.4347,16.3972,16.4047,115100.0
2012-08-21 11:40:00,21.89,21.9,21.81,21.85,133100.0,16.4047,16.4122,16.3447,16.3747,133100.0
2012-08-21 11:50:00,21.85,21.92,21.82,21.91,66500.0,16.3747,16.4272,16.3522,16.4197,66500.0
2012-08-21 12:00:00,21.91,21.91,21.8,21.82,113400.0,16.4197,16.4197,16.3372,16.3522,113400.0
2012-08-21 12:10:00,21.82,21.88,21.8,21.8,74400.0,16.3522,16.3972,16.3372,16.3372,74400.0
2012-08-21 12:20:00,21.8,21.84,21.8,21.81,69300.0,16.3372,16.3672,16.3372,16.3447,69300.0
2012-08-21 12:30:00,21.81,21.85,21.8,21.85,69900.0,16.3447,16.3747,16.3372,16.3747,69900.0
2012-08-21 12:40:00,21.85,21.85,21.74,21.77,192700.0,16.3747,16.3747,16.2923,16.3148,192700.0
2012-08-21 12:50:00,21.78,21.79,21.75,21.75,68300.0,16.3222,16.3297,16.2998,16.2998,68300.0
2012-08-21 13:00:00,21.76,21.77,21.71,21.74,172200.0,16.3073,16.3148,16.2698,16.2923,172200.0
2012-08-21 13:10:00,21.74,21.74,21.63,21.73,186200.0,16.2923,16.2923,16.2098,16.2848,186200.0
2012-08-21 13:20:00,21.73,21.76,21.7,21.71,52000.0,16.2848,16.3073,16.2623,16.2698,52000.0
2012-08-21 13:30:00,21.71,21.74,21.7,21.7,84200.0,16.2698,16.2923,16.2623,16.2623,84200.0
2012-08-21 13:40:00,21.71,21.71,21.65,21.66,64900.0,16.2698,16.2698,16.2248,16.2323,64900.0
2012-08-21 13:50:00,21.66,21.68,21.64,21.66,100700.0,16.2323,16.2473,16.2173,16.2323,100700.0
2012-08-21 14:00:00,21.66,21.73,21.65,21.66,104100.0,16.2323,16.2848,16.2248,16.2323,104100.0
2012-08-21 14:10:00,21.67,21.68,21.65,21.65,81000.0,16.2398,16.2473,16.2248,16.2248,81000.0
2012-08-21 14:20:00,21.66,21.69,21.64,21.66,113500.0,16.2323,16.2548,16.2173,16.2323,113500.0
2012-08-21 14:30:00,21.66,21.74,21.66,21.74,206500.0,16.2323,16.2923,16.2323,16.2923,206500.0
2012-08-21 14:40:00,21.74,21.75,21.67,21.7,110400.0,16.2923,16.2998,16.2398,16.2623,110400.0
2012-08-21 14:50:00,21.69,21.74,21.69,21.72,46800.0,16.2548,16.2923,16.2548,16.2773,46800.0
2012-08-21 15:00:00,21.73,21.73,21.66,21.67,194600.0,16.2848,16.2848,16.2323,16.2398,194600.0
2012-08-21 15:10:00,21.67,21.68,21.64,21.67,111500.0,16.2398,16.2473,16.2173,16.2398,111500.0
2012-08-21 15:20:00,21.67,21.68,21.64,21.64,136000.0,16.2398,16.2473,16.2173,16.2173,136000.0
2012-08-21 15:30:00,21.64,21.71,21.64,21.7,110300.0,16.2173,16.2698,16.2173,16.2623,110300.0
2012-08-21 15:40:00,21.69,21.71,21.64,21.64,212600.0,16.2548,16.2698,16.2173,16.2173,212600.0
2012-08-21 15:50:00,21.64,21.67,21.62,21.64,353400.0,16.2173,16.2398,16.2023,16.2173,353400.0
2012-08-22 09:30:00,21.58,21.67,21.47,21.48,306600.0,16.1724,16.2398,16.0899,16.0974,306600.0
2012-08-22 09:40:00,21.49,21.56,21.47,21.51,139700.0,16.1049,16.1574,16.0899,16.1199,139700.0
2012-08-22 09:50:00,21.51,21.55,21.41,21.45,149500.0,16.1199,16.1499,16.045,16.0749,149500.0
2012-08-22 10:00:00,21.44,21.54,21.42,21.5,100400.0,16.0674,16.1424,16.0525,16.1124,100400.0
2012-08-22 10:10:00,21.5,21.5,21.39,21.44,96700.0,16.1124,16.1124,16.03,16.0674,96700.0
2012-08-22 10:20:00,21.44,21.52,21.44,21.51,54200.0,16.0674,16.1274,16.0674,16.1199,54200.0
2012-08-22 10:30:00,21.52,21.55,21.48,21.48,41800.0,16.1274,16.1499,16.0974,16.0974,41800.0
2012-08-22 10:40:00,21.48,21.52,21.41,21.42,64400.0,16.0974,16.1274,16.045,16.0525,64400.0
2012-08-22 10:50:00,21.41,21.42,21.39,21.4,75900.0,16.045,16.0525,16.03,16.0375,75900.0
2012-08-22 11:00:00,21.4,21.41,21.32,21.38,112100.0,16.0375,16.045,15.9775,16.0225,112100.0
2012-08-22 11:10:00,21.38,21.38,21.3,21.31,101800.0,16.0225,16.0225,15.9625,15.97,101800.0
2012-08-22 11:20:00,21.3,21.3,21.25,21.27,165200.0,15.9625,15.9625,15.9251,15.94,165200.0
2012-08-22 11:30:00,21.27,21.27,21.19,21.2,188400.0,15.94,15.94,15.8801,15.8876,188400.0
2012-08-22 11:40:00,21.2,21.27,21.19,21.27,93100.0,15.8876,15.94,15.8801,15.94,93100.0
2012-08-22 11:50:00,21.26,21.32,21.24,21.31,95700.0,15.9326,15.9775,15.9176,15.97,95700.0
2012-08-22 12:00:00,21.32,21.34,21.29,21.3,59600.0,15.9775,15.9925,15.955,15.9625,59600.0
2012-08-22 12:10:00,21.3,21.3,21.26,21.27,48400.0,15.9625,15.9625,15.9326,15.94,48400.0
2012-08-22 12:20:00,21.27,21.28,21.24,21.28,70900.0,15.94,15.9475,15.9176,15.9475,70900.0
2012-08-22 12:30:00,21.28,21.28,21.19,21.2,193500.0,15.9475,15.9475,15.8801,15.8876,193500.0
2012-08-22 12:40:00,21.2,21.21,21.14,21.2,82900.0,15.8876,15.8951,15.8426,15.8876,82900.0
2012-08-22 12:50:00,21.21,21.21,21.16,21.17,47600.0,15.8951,15.8951,15.8576,15.8651,47600.0
2012-08-22 13:00:00,21.17,21.21,21.17,21.21,58000.0,15.8651,15.8951,15.8651,15.8951,58000.0
2012-08-22 13:10:00,21.21,21.29,21.2,21.27,247500.0,15.8951,15.955,15.8876,15.94,247500.0
2012-08-22 13:20:00,21.27,21.32,21.27,21.31,60500.0,15.94,15.9775,15.94,15.97,60500.0
2012-08-22 13:30:00,21.32,21.32,21.29,21.29,44000.0,15.9775,15.9775,15.955,15.955,44000.0
2012-08-22 13:40:00,21.29,21.31,21.28,21.29,131700.0,15.955,15.97,15.9475,15.955,131700.0
2012-08-22 13:50:00,21.3,21.31,21.27,21.28,49700.0,15.9625,15.97,15.94,15.9475,49700.0
2012-08-22 14:00:00,21.29,21.45,21.29,21.42,431700.0,15.955,16.0749,15.955,16.0525,431700.0
2012-08-22 14:10:00,21.42,21.46,21.37,21.4,251300.0,16.0525,16.0824,16.015,16.0375,251300.0
2012-08-22 14:20:00,21.41,21.45,21.37,21.43,182300.0,16.045,16.0749,16.015,16.06,182300.0
2012-08-22 14:30:00,21.43,21.5,21.38,21.46,256900.0,16.06,16.1124,16.0225,16.0824,256900.0
2012-08-22 14:40:00,21.47,21.54,21.47,21.53,173700.0,16.0899,16.1424,16.0899,16.1349,173700.0
2012-08-22 14:50:00,21.53,21.56,21.53,21.55,97000.0,16.1349,16.1574,16.1349,16.1499,97000.0
2012-08-22 15:00:00,21.54,21.58,21.53,21.57,211200.0,16.1424,16.1724,16.1349,16.1649,211200.0
2012-08-22 15:10:00,21.57,21.6,21.55,21.56,243200.0,16.1649,16.1874,16.1499,16.1574,243200.0
2012-08-22 15:20:00,21.55,21.55,21.5,21.52,133500.0,16.1499,16.1499,16.1124,16.1274,133500.0
2012-08-22 15:30:00,21.51,21.56,21.5,21.54,161500.0,16.1199,16.1574,16.1124,16.1424,161500.0
2012-08-22 15:40:00,21.54,21.61,21.53,21.61,385400.0,16.1424,16.1948,16.1349,16.1948,385400.0
2012-08-22 15:50:00,21.61,21.75,21.61,21.72,1450000.0,16.1948,16.2998,16.1948,16.2773,1450000.0
2012-08-23 09:30:00,21.61,21.61,21.31,21.45,498800.0,16.1948,16.1948,15.97,16.0749,498800.0
2012-08-23 09:40:00,21.45,21.54,21.41,21.45,189400.0,16.0749,16.1424,16.045,16.0749,189400.0
2012-08-23 09:50:00,21.45,21.48,21.33,21.35,206300.0,16.0749,16.0974,15.985,16.0,206300.0
2012-08-23 10:00:00,21.35,21.43,21.34,21.42,143000.0,16.0,16.06,15.9925,16.0525,143000.0
2012-08-23 10:10:00,21.42,21.44,21.37,21.4,214800.0,16.0525,16.0674,16.015,16.0375,214800.0
2012-08-23 10:20:00,21.41,21.43,21.39,21.41,115200.0,16.045,16.06,16.03,16.045,115200.0
2012-08-23 10:30:00,21.41,21.5,21.38,21.48,205500.0,16.045,16.1124,16.0225,16.0974,205500.0
2012-08-23 10:40:00,21.47,21.56,21.46,21.5,195900.0,16.0899,16.1574,16.0824,16.1124,195900.0
2012-08-23 10:50:00,21.49,21.54,21.46,21.46,101900.0,16.1049,16.1424,16.0824,16.0824,101900.0
2012-08-23 11:00:00,21.48,21.48,21.41,21.46,82000.0,16.0974,16.0974,16.045,16.0824,82000.0
2012-08-23 11:10:00,21.46,21.49,21.4,21.49,113800.0,16.0824,16.1049,16.0375,16.1049,113800.0
2012-08-23 11:20:00,21.49,21.49,21.45,21.48,99700.0,16.1049,16.1049,16.0749,16.0974,99700.0
2012-08-23 11:30:00,21.47,21.47,21.44,21.45,69500.0,16.0899,16.0899,16.0674,16.0749,69500.0
2012-08-23 11:40:00,21.45,21.48,21.45,21.46,63100.0,16.0749,16.0974,16.0749,16.0824,63100.0
2012-08-23 11:50:00,21.46,21.48,21.44,21.47,40900.0,16.0824,16.0974,16.0674,16.0899,40900.0
2012-08-23 12:00:00,21.47,21.47,21.41,21.43,105800.0,16.0899,16.0899,16.045,16.06,105800.0
2012-08-23 12:10:00,21.43,21.44,21.39,21.43,88300.0,16.06,16.0674,16.03,16.06,88300.0
2012-08-23 12:20:00,21.43,21.46,21.41,21.45,96900.0,16.06,16.0824,16.045,16.0749,96900.0
2012-08-23 12:30:00,21.46,21.46,21.44,21.45,44100.0,16.0824,16.0824,16.0674,16.0749,44100.0
2012-08-23 12:40:00,21.45,21.46,21.42,21.43,98600.0,16.0749,16.0824,16.0525,16.06,98600.0
2012-08-23 12:50:00,21.43,21.45,21.38,21.41,79800.0,16.06,16.0749,16.0225,16.045,79800.0
2012-08-23 13:00:00,21.41,21.42,21.34,21.36,857200.0,16.045,16.0525,15.9925,16.0075,857200.0
2012-08-23 13:10:00,21.35,21.38,21.29,21.3,165800.0,16.0,16.0225,15.955,15.9625,165800.0
2012-08-23 13:20:00,21.31,21.34,21.23,21.26,115200.0,15.97,15.9925,15.9101,15.9326,115200.0
2012-08-23 13:30:00,21.27,21.3,21.25,21.26,75200.0,15.94,15.9625,15.9251,15.9326,75200.0
2012-08-23 13:40:00,21.26,21.33,21.26,21.32,102500.0,15.9326,15.985,15.9326,15.9775,102500.0
2012-08-23 13:50:00,21.33,21.33,21.27,21.28,92900.0,15.985,15.985,15.94,15.9475,92900.0
2012-08-23 14:00:00,21.28,21.28,21.26,21.28,58800.0,15.9475,15.9475,15.9326,15.9475,58800.0
2012-08-23 14:10:00,21.28,21.28,21.24,21.24,127100.0,15.9475,15.9475,15.9176,15.9176,127100.0
2012-08-23 14:20:00,21.25,21.28,21.23,21.26,97700.0,15.9251,15.9475,15.9101,15.9326,97700.0
2012-08-23 14:30:00,21.26,21.33,21.26,21.31,168400.0,15.9326,15.985,15.9326,15.97,168400.0
2012-08-23 14:40:00,21.3,21.39,21.3,21.39,165200.0,15.9625,16.03,15.9625,16.03,165200.0
2012-08-23 14:50:00,21.38,21.39,21.29,21.3,223800.0,16.0225,16.03,15.955,15.9625,223800.0
2012-08-23 15:00:00,21.3,21.33,21.26,21.32,298500.0,15.9625,15.985,15.9326,15.9775,298500.0
2012-08-23 15:10:00,21.32,21.33,21.3,21.33,204600.0,15.9775,15.985,15.9625,15.985,204600.0
2012-08-23 15:20:00,21.33,21.33,21.25,21.3,304400.0,15.985,15.985,15.9251,15.9625,304400.0
2012-08-23 15:30:00,21.3,21.33,21.29,21.32,695600.0,15.9625,15.985,15.955,15.9775,695600.0
2012-08-23 15:40:00,21.32,21.33,21.27,21.3,743500.0,15.9775,15.985,15.94,15.9625,743500.0
2012-08-23 15:50:00,21.3,21.34,21.27,21.33,516500.0,15.9625,15.9925,15.94,15.985,516500.0
2012-08-24 09:30:00,21.21,21.36,21.1,21.16,306100.0,15.8951,16.0075,15.8126,15.8576,306100.0
2012-08-24 09:40:00,21.16,21.18,21.1,21.16,111400.0,15.8576,15.8726,15.8126,15.8576,111400.0
2012-08-24 09:50:00,21.16,21.16,21.11,21.12,60900.0,15.8576,15.8576,15.8201,15.8276,60900.0
2012-08-24 10:00:00,21.11,21.12,21.07,21.1,122900.0,15.8201,15.8276,15.7902,15.8126,122900.0
2012-08-24 10:10:00,21.09,21.17,21.09,21.15,144000.0,15.8051,15.8651,15.8051,15.8501,144000.0
2012-08-24 10:20:00,21.15,21.16,21.11,21.11,55100.0,15.8501,15.8576,15.8201,15.8201,55100.0
2012-08-24 10:30:00,21.11,21.18,21.09,21.17,175800.0,15.8201,15.8726,15.8051,15.8651,175800.0
2012-08-24 10:40:00,21.17,21.23,21.17,21.18,233600.0,15.8651,15.9101,15.8651,15.8726,233600.0
2012-08-24 10:50:00,21.18,21.18,21.12,21.15,100800.0,15.8726,15.8726,15.8276,15.8501,100800.0
2012-08-24 11:00:00,21.15,21.19,21.15,21.19,88200.0,15.8501,15.8801,15.8501,15.8801,88200.0
2012-08-24 11:10:00,21.19,21.33,21.17,21.33,109500.0,15.8801,15.985,15.8651,15.985,109500.0
2012-08-24 11:20:00,21.32,21.34,21.25,21.29,114800.0,15.9775,15.9925,15.9251,15.955,114800.0
2012-08-24 11:30:00,21.29,21.29,21.22,21.26,66500.0,15.955,15.955,15.9026,15.9326,66500.0
2012-08-24 11:40:00,21.26,21.28,21.19,21.22,177300.0,15.9326,15.9475,15.8801,15.9026,177300.0
2012-08-24 11:50:00,21.22,21.24,21.16,21.18,167600.0,15.9026,15.9176,15.8576,15.8726,167600.0
2012-08-24 12:00:00,21.18,21.21,21.17,21.2,29100.0,15.8726,15.8951,15.8651,15.8876,29100.0
2012-08-24 12:10:00,21.2,21.22,21.17,21.2,62700.0,15.8876,15.9026,15.8651,15.8876,62700.0
2012-08-24 12:20:00,21.2,21.2,21.18,21.19,23600.0,15.8876,15.8876,15.8726,15.8801,23600.0
2012-08-24 12:30:00,21.19,21.2,21.17,21.17,41500.0,15.8801,15.8876,15.8651,15.8651,41500.0
2012-08-24 12:40:00,21.17,21.21,21.15,21.21,138800.0,15.8651,15.8951,15.8501,15.8951,138800.0
2012-08-24 12:50:00,21.21,21.23,21.2,21.22,70600.0,15.8951,15.9101,15.8876,15.9026,70600.0
2012-08-24 13:00:00,21.22,21.24,21.2,21.23,32200.0,15.9026,15.9176,15.8876,15.9101,32200.0
2012-08-24 13:10:00,21.23,21.25,21.22,21.23,113000.0,15.9101,15.9251,15.9026,15.9101,113000.0
2012-08-24 13:20:00,21.22,21.23,21.18,21.21,196800.0,15.9026,15.9101,15.8726,15.8951,196800.0
2012-08-24 13:30:00,21.21,21.26,21.21,21.25,179500.0,15.8951,15.9326,15.8951,15.9251,179500.0
2012-08-24 13:40:00,21.26,21.3,21.25,21.29,55100.0,15.9326,15.9625,15.9251,15.955,55100.0
2012-08-24 13:50:00,21.28,21.3,21.25,21.25,66100.0,15.9475,15.9625,15.9251,15.9251,66100.0
2012-08-24 14:00:00,21.25,21.29,21.25,21.27,175600.0,15.9251,15.955,15.9251,15.94,175600.0
2012-08-24 14:10:00,21.27,21.27,21.23,21.24,137700.0,15.94,15.94,15.9101,15.9176,137700.0
2012-08-24 14:20:00,21.24,21.25,21.22,21.22,51800.0,15.9176,15.9251,15.9026,15.9026,51800.0
2012-08-24 14:30:00,21.22,21.24,21.16,21.18,135300.0,15.9026,15.9176,15.8576,15.8726,135300.0
2012-08-24 14:40:00,21.18,21.25,21.17,21.24,348500.0,15.8726,15.9251,15.8651,15.9176,348500.0
2012-08-24 14:50:00,21.24,21.24,21.19,21.2,222500.0,15.9176,15.9176,15.8801,15.8876,222500.0
2012-08-24 15:00:00,21.2,21.21,21.18,21.18,97500.0,15.8876,15.8951,15.8726,15.8726,97500.0
2012-08-24 15:10:00,21.18,21.23,21.18,21.22,254100.0,15.8726,15.9101,15.8726,15.9026,254100.0
2012-08-24 15:20:00,21.22,21.22,21.18,21.21,116200.0,15.9026,15.9026,15.8726,15.8951,116200.0
2012-08-24 15:30:00,21.21,21.22,21.17,21.21,196800.0,15.8951,15.9026,15.8651,15.8951,196800.0
2012-08-24 15:40:00,21.21,21.25,21.19,21.22,194200.0,15.8951,15.9251,15.8801,15.9026,194200.0
2012-08-24 15:50:00,21.22,21.23,21.17,21.18,295200.0,15.9026,15.9101,15.8651,15.8726,295200.0
2012-08-27 09:30:00,21.2,21.27,21.07,21.07,107200.0,15.8876,15.94,15.7902,15.7902,107200.0
2012-08-27 09:40:00,21.07,21.11,21.0,21.1,389300.0,15.7902,15.8201,15.7377,15.8126,389300.0
2012-08-27 09:50:00,21.1,21.16,21.07,21.09,131000.0,15.8126,15.8576,15.7902,15.8051,131000.0
2012-08-27 10:00:00,21.09,21.09,21.02,21.08,94000.0,15.8051,15.8051,15.7527,15.7977,94000.0
2012-08-27 10:10:00,21.09,21.09,21.01,21.07,213800.0,15.8051,15.8051,15.7452,15.7902,213800.0
2012-08-27 10:20:00,21.08,21.09,21.04,21.08,65100.0,15.7977,15.8051,15.7677,15.7977,65100.0
2012-08-27 10:30:00,21.08,21.14,21.07,21.13,36300.0,15.7977,15.8426,15.7902,15.8351,36300.0
2012-08-27 10:40:00,21.13,21.14,21.09,21.14,72500.0,15.8351,15.8426,15.8051,15.8426,72500.0
2012-08-27 10:50:00,21.14,21.16,21.1,21.14,65300.0,15.8426,15.8576,15.8126,15.8426,65300.0
2012-08-27 11:00:00,21.12,21.2,21.12,21.19,68100.0,15.8276,15.8876,15.8276,15.8801,68100.0
2012-08-27 11:10:00,21.2,21.25,21.2,21.25,74400.0,15.8876,15.9251,15.8876,15.9251,74400.0
2012-08-27 11:20:00,21.26,21.31,21.22,21.3,271400.0,15.9326,15.97,15.9026,15.9625,271400.0
2012-08-27 11:30:00,21.31,21.37,21.29,21.31,199800.0,15.97,16.015,15.955,15.97,199800.0
2012-08-27 11:40:00,21.32,21.33,21.29,21.33,52800.0,15.9775,15.985,15.955,15.985,52800.0
2012-08-27 11:50:00,21.33,21.33,21.25,21.26,90500.0,15.985,15.985,15.9251,15.9326,90500.0
2012-08-27 12:00:00,21.26,21.29,21.24,21.24,44300.0,15.9326,15.955,15.9176,15.9176,44300.0
2012-08-27 12:10:00,21.25,21.26,21.21,21.22,106300.0,15.9251,15.9326,15.8951,15.9026,106300.0
2012-08-27 12:20:00,21.21,21.22,21.17,21.2,60300.0,15.8951,15.9026,15.8651,15.8876,60300.0
2012-08-27 12:30:00,21.19,21.21,21.17,21.2,100500.0,15.8801,15.8951,15.8651,15.8876,100500.0
2012-08-27 12:40:00,21.19,21.25,21.18,21.24,167700.0,15.8801,15.9251,15.8726,15.9176,167700.0
2012-08-27 12:50:00,21.24,21.24,21.18,21.18,87500.0,15.9176,15.9176,15.8726,15.8726,87500.0
2012-08-27 13:00:00,21.19,21.22,21.18,21.2,43800.0,15.8801,15.9026,15.8726,15.8876,43800.0
2012-08-27 13:10:00,21.21,21.23,21.2,21.22,101800.0,15.8951,15.9101,15.8876,15.9026,101800.0
2012-08-27 13:20:00,21.22,21.25,21.2,21.24,174800.0,15.9026,15.9251,15.8876,15.9176,174800.0
2012-08-27 13:30:00,21.24,21.27,21.2,21.26,122300.0,15.9176,15.94,15.8876,15.9326,122300.0
2012-08-27 13:40:00,21.26,21.28,21.24,21.26,127700.0,15.9326,15.9475,15.9176,15.9326,127700.0
2012-08-27 13:50:00,21.26,21.3,21.25,21.29,235300.0,15.9326,15.9625,15.9251,15.955,235300.0
2012-08-27 14:00:00,21.29,21.31,21.27,21.3,199700.0,15.955,15.97,15.94,15.9625,199700.0
2012-08-27 14:10:00,21.3,21.3,21.22,21.27,164700.0,15.9625,15.9625,15.9026,15.94,164700.0
2012-08-27 14:20:00,21.27,21.29,21.25,21.28,157000.0,15.94,15.955,15.9251,15.9475,157000.0
2012-08-27 14:30:00,21.29,21.35,21.27,21.35,153300.0,15.955,16.0,15.94,16.0,153300.0
2012-08-27 14:40:00,21.35,21.35,21.29,21.31,152300.0,16.0,16.0,15.955,15.97,152300.0
2012-08-27 14:50:00,21.3,21.3,21.26,21.27,95700.0,15.9625,15.9625,15.9326,15.94,95700.0
2012-08-27 15:00:00,21.28,21.34,21.27,21.3,302400.0,15.9475,15.9925,15.94,15.9625,302400.0
2012-08-27 15:10:00,21.31,21.32,21.27,21.27,128100.0,15.97,15.9775,15.94,15.94,128100.0
2012-08-27 15:20:00,21.27,21.29,21.23,21.24,111900.0,15.94,15.955,15.9101,15.9176,111900.0
2012-08-27 15:30:00,21.23,21.27,21.23,21.25,187900.0,15.9101,15.94,15.9101,15.9251,187900.0
2012-08-27 15:40:00,21.25,21.27,21.21,21.21,301300.0,15.9251,15.94,15.8951,15.8951,301300.0
2012-08-27 15:50:00,21.21,21.23,21.17,21.23,390000.0,15.8951,15.9101,15.8651,15.9101,390000.0
2012-08-28 09:30:00,21.0,21.11,21.0,21.08,225800.0,15.7377,15.8201,15.7377,15.7977,225800.0
2012-08-28 09:40:00,21.09,21.15,21.04,21.12,186800.0,15.8051,15.8501,15.7677,15.8276,186800.0
2012-08-28 09:50:00,21.12,21.15,21.0,21.03,149300.0,15.8276,15.8501,15.7377,15.7602,149300.0
2012-08-28 10:00:00,21.01,21.13,21.0,21.13,303000.0,15.7452,15.8351,15.7377,15.8351,303000.0
2012-08-28 10:10:00,21.12,21.13,21.04,21.05,195500.0,15.8276,15.8351,15.7677,15.7752,195500.0
2012-08-28 10:20:00,21.05,21.14,21.05,21.11,84100.0,15.7752,15.8426,15.7752,15.8201,84100.0
2012-08-28 10:30:00,21.11,21.23,21.11,21.22,154600.0,15.8201,15.9101,15.8201,15.9026,154600.0
2012-08-28 10:40:00,21.22,21.25,21.17,21.23,149500.0,15.9026,15.9251,15.8651,15.9101,149500.0
2012-08-28 10:50:00,21.24,21.25,21.1,21.11,391000.0,15.9176,15.9251,15.8126,15.8201,391000.0
2012-08-28 11:00:00,21.12,21.12,21.06,21.09,87300.0,15.8276,15.8276,15.7827,15.8051,87300.0
2012-08-28 11:10:00,21.1,21.1,21.06,21.07,98000.0,15.8126,15.8126,15.7827,15.7902,98000.0
2012-08-28 11:20:00,21.07,21.08,21.05,21.07,74900.0,15.7902,15.7977,15.7752,15.7902,74900.0
2012-08-28 11:30:00,21.07,21.07,21.03,21.03,79500.0,15.7902,15.7902,15.7602,15.7602,79500.0
2012-08-28 11:40:00,21.04,21.06,21.03,21.04,65700.0,15.7677,15.7827,15.7602,15.7677,65700.0
2012-08-28 11:50:00,21.04,21.05,21.01,21.04,163900.0,15.7677,15.7752,15.7452,15.7677,163900.0
2012-08-28 12:00:00,21.04,21.07,21.03,21.03,181600.0,15.7677,15.7902,15.7602,15.7602,181600.0
2012-08-28 12:10:00,21.03,21.04,21.02,21.02,119400.0,15.7602,15.7677,15.7527,15.7527,119400.0
2012-08-28 12:20:00,21.02,21.05,21.02,21.03,83000.0,15.7527,15.7752,15.7527,15.7602,83000.0
2012-08-28 12:30:00,21.03,21.06,21.02,21.04,81800.0,15.7602,15.7827,15.7527,15.7677,81800.0
2012-08-28 12:40:00,21.04,21.05,21.02,21.03,64200.0,15.7677,15.7752,15.7527,15.7602,64200.0
2012-08-28 12:50:00,21.03,21.05,21.03,21.05,74400.0,15.7602,15.7752,15.7602,15.7752,74400.0
2012-08-28 13:00:00,21.04,21.05,21.0,21.04,140100.0,15.7677,15.7752,15.7377,15.7677,140100.0
2012-08-28 13:10:00,21.03,21.04,21.02,21.02,26700.0,15.7602,15.7677,15.7527,15.7527,26700.0
2012-08-28 13:20:00,21.02,21.04,21.0,21.01,114500.0,15.7527,15.7677,15.7377,15.7452,114500.0
2012-08-28 13:30:00,21.01,21.04,21.01,21.03,178200.0,15.7452,15.7677,15.7452,15.7602,178200.0
2012-08-28 13:40:00,21.03,21.03,21.0,21.0,64300.0,15.7602,15.7602,15.7377,15.7377,64300.0
2012-08-28 13:50:00,21.01,21.01,21.0,21.0,92800.0,15.7452,15.7452,15.7377,15.7377,92800.0
2012-08-28 14:00:00,21.0,21.02,21.0,21.0,74900.0,15.7377,15.7527,15.7377,15.7377,74900.0
2012-08-28 14:10:00,21.01,21.01,21.0,21.0,81300.0,15.7452,15.7452,15.7377,15.7377,81300.0
2012-08-28 14:20:00,21.0,21.04,21.0,21.03,103300.0,15.7377,15.7677,15.7377,15.7602,103300.0
2012-08-28 14:30:00,21.04,21.04,21.0,21.0,77000.0,15.7677,15.7677,15.7377,15.7377,77000.0
2012-08-28 14:40:00,21.0,21.01,20.99,21.0,119300.0,15.7377,15.7452,15.7302,15.7377,119300.0
2012-08-28 14:50:00,20.99,21.02,20.99,21.0,103800.0,15.7302,15.7527,15.7302,15.7377,103800.0
2012-08-28 15:00:00,21.0,21.01,20.95,20.99,232600.0,15.7377,15.7452,15.7002,15.7302,232600.0
2012-08-28 15:10:00,20.99,21.03,20.96,20.98,206900.0,15.7302,15.7602,15.7077,15.7227,206900.0
2012-08-28 15:20:00,20.98,20.98,20.95,20.96,128400.0,15.7227,15.7227,15.7002,15.7077,128400.0
2012-08-28 15:30:00,20.96,20.97,20.92,20.94,166000.0,15.7077,15.7152,15.6777,15.6927,166000.0
2012-08-28 15:40:00,20.94,21.01,20.93,20.94,225800.0,15.6927,15.7452,15.6852,15.6927,225800.0
2012-08-28 15:50:00,20.95,20.95,20.91,20.94,410100.0,15.7002,15.7002,15.6703,15.6927,410100.0
2012-08-29 09:30:00,20.9,21.16,20.86,21.09,948500.0,15.6628,15.8576,15.6328,15.8051,948500.0
2012-08-29 09:40:00,21.1,21.64,21.08,21.6,1782600.0,15.8126,16.2173,15.7977,16.1874,1782600.0
2012-08-29 09:50:00,21.6,21.62,21.24,21.32,899900.0,16.1874,16.2023,15.9176,15.9775,899900.0
2012-08-29 10:00:00,21.32,21.45,21.28,21.3,311800.0,15.9775,16.0749,15.9475,15.9625,311800.0
2012-08-29 10:10:00,21.29,21.38,21.27,21.3,119700.0,15.955,16.0225,15.94,15.9625,119700.0
2012-08-29 10:20:00,21.29,21.4,21.26,21.27,179000.0,15.955,16.0375,15.9326,15.94,179000.0
2012-08-29 10:30:00,21.27,21.37,21.18,21.18,291900.0,15.94,16.015,15.8726,15.8726,291900.0
2012-08-29 10:40:00,21.18,21.22,21.16,21.16,135400.0,15.8726,15.9026,15.8576,15.8576,135400.0
2012-08-29 10:50:00,21.15,21.16,21.12,21.15,110400.0,15.8501,15.8576,15.8276,15.8501,110400.0
2012-08-29 11:00:00,21.15,21.15,21.09,21.11,201000.0,15.8501,15.8501,15.8051,15.8201,201000.0
2012-08-29 11:10:00,21.1,21.11,21.05,21.08,97100.0,15.8126,15.8201,15.7752,15.7977,97100.0
2012-08-29 11:20:00,21.08,21.08,21.03,21.03,73400.0,15.7977,15.7977,15.7602,15.7602,73400.0
2012-08-29 11:30:00,21.03,21.09,21.03,21.07,121200.0,15.7602,15.8051,15.7602,15.7902,121200.0
2012-08-29 11:40:00,21.07,21.13,21.07,21.11,105200.0,15.7902,15.8351,15.7902,15.8201,105200.0
2012-08-29 11:50:00,21.11,21.14,21.1,21.13,107000.0,15.8201,15.8426,15.8126,15.8351,107000.0
2012-08-29 12:00:00,21.13,21.15,21.13,21.14,63700.0,15.8351,15.8501,15.8351,15.8426,63700.0
2012-08-29 12:10:00,21.13,21.15,21.13,21.14,45900.0,15.8351,15.8501,15.8351,15.8426,45900.0
2012-08-29 12:20:00,21.14,21.16,21.14,21.15,76700.0,15.8426,15.8576,15.8426,15.8501,76700.0
2012-08-29 12:30:00,21.15,21.15,21.12,21.13,114700.0,15.8501,15.8501,15.8276,15.8351,114700.0
2012-08-29 12:40:00,21.13,21.16,21.13,21.15,35100.0,15.8351,15.8576,15.8351,15.8501,35100.0
2012-08-29 12:50:00,21.15,21.24,21.15,21.22,189100.0,15.8501,15.9176,15.8501,15.9026,189100.0
2012-08-29 13:00:00,21.23,21.23,21.18,21.18,130800.0,15.9101,15.9101,15.8726,15.8726,130800.0
2012-08-29 13:10:00,21.19,21.22,21.18,21.21,88200.0,15.8801,15.9026,15.8726,15.8951,88200.0
2012-08-29 13:20:00,21.2,21.24,21.2,21.22,92600.0,15.8876,15.9176,15.8876,15.9026,92600.0
2012-08-29 13:30:00,21.22,21.28,21.22,21.28,151400.0,15.9026,15.9475,15.9026,15.9475,151400.0
2012-08-29 13:40:00,21.27,21.31,21.27,21.31,196900.0,15.94,15.97,15.94,15.97,196900.0
2012-08-29 13:50:00,21.31,21.32,21.29,21.3,124100.0,15.97,15.9775,15.955,15.9625,124100.0
2012-08-29 14:00:00,21.29,21.3,21.29,21.29,40600.0,15.955,15.9625,15.955,15.955,40600.0
2012-08-29 14:10:00,21.3,21.34,21.29,21.34,88600.0,15.9625,15.9925,15.955,15.9925,88600.0
2012-08-29 14:20:00,21.33,21.37,21.33,21.37,113400.0,15.985,16.015,15.985,16.015,113400.0
2012-08-29 14:30:00,21.36,21.37,21.34,21.34,111600.0,16.0075,16.015,15.9925,15.9925,111600.0
2012-08-29 14:40:00,21.34,21.4,21.34,21.38,267400.0,15.9925,16.0375,15.9925,16.0225,267400.0
2012-08-29 14:50:00,21.38,21.4,21.34,21.34,108200.0,16.0225,16.0375,15.9925,15.9925,108200.0
2012-08-29 15:00:00,21.34,21.35,21.3,21.3,81200.0,15.9925,16.0,15.9625,15.9625,81200.0
2012-08-29 15:10:00,21.3,21.33,21.28,21.31,149000.0,15.9625,15.985,15.9475,15.97,149000.0
2012-08-29 15:20:00,21.3,21.34,21.3,21.3,92500.0,15.9625,15.9925,15.9625,15.9625,92500.0
2012-08-29 15:30:00,21.31,21.31,21.29,21.29,129400.0,15.97,15.97,15.955,15.955,129400.0
2012-08-29 15:40:00,21.29,21.35,21.29,21.31,322900.0,15.955,16.0,15.955,15.97,322900.0
2012-08-29 15:50:00,21.3,21.32,21.3,21.31,414600.0,15.9625,15.9775,15.9625,15.97,414600.0
2012-08-30 09:30:00,21.25,21.26,21.15,21.17,146400.0,15.9251,15.9326,15.8501,15.8651,146400.0
2012-08-30 09:40:00,21.17,21.22,21.15,21.18,106800.0,15.8651,15.9026,15.8501,15.8726,106800.0
2012-08-30 09:50:00,21.17,21.2,21.11,21.18,224900.0,15.8651,15.8876,15.8201,15.8726,224900.0
2012-08-30 10:00:00,21.17,21.18,21.14,21.17,78900.0,15.8651,15.8726,15.8426,15.8651,78900.0
2012-08-30 10:10:00,21.17,21.17,21.11,21.11,49700.0,15.8651,15.8651,15.8201,15.8201,49700.0
2012-08-30 10:20:00,21.11,21.11,21.04,21.05,102500.0,15.8201,15.8201,15.7677,15.7752,102500.0
2012-08-30 10:30:00,21.05,21.1,21.03,21.05,129700.0,15.7752,15.8126,15.7602,15.7752,129700.0
2012-08-30 10:40:00,21.05,21.07,21.02,21.06,86400.0,15.7752,15.7902,15.7527,15.7827,86400.0
2012-08-30 10:50:00,21.05,21.07,21.05,21.05,78800.0,15.7752,15.7902,15.7752,15.7752,78800.0
2012-08-30 11:00:00,21.05,21.13,21.04,21.13,179800.0,15.7752,15.8351,15.7677,15.8351,179800.0
2012-08-30 11:10:00,21.12,21.14,21.07,21.13,101600.0,15.8276,15.8426,15.7902,15.8351,101600.0
2012-08-30 11:20:00,21.13,21.13,21.09,21.11,101300.0,15.8351,15.8351,15.8051,15.8201,101300.0
2012-08-30 11:30:00,21.11,21.13,21.1,21.11,89600.0,15.8201,15.8351,15.8126,15.8201,89600.0
2012-08-30 11:40:00,21.11,21.15,21.1,21.12,258300.0,15.8201,15.8501,15.8126,15.8276,258300.0
2012-08-30 11:50:00,21.12,21.14,21.09,21.1,105100.0,15.8276,15.8426,15.8051,15.8126,105100.0
2012-08-30 12:00:00,21.1,21.11,21.1,21.1,58100.0,15.8126,15.8201,15.8126,15.8126,58100.0
2012-08-30 12:10:00,21.1,21.11,21.1,21.1,101000.0,15.8126,15.8201,15.8126,15.8126,101000.0
2012-08-30 12:20:00,21.1,21.11,21.1,21.1,85800.0,15.8126,15.8201,15.8126,15.8126,85800.0
2012-08-30 12:30:00,21.1,21.15,21.1,21.14,110400.0,15.8126,15.8501,15.8126,15.8426,110400.0
2012-08-30 12:40:00,21.14,21.18,21.14,21.17,44900.0,15.8426,15.8726,15.8426,15.8651,44900.0
2012-08-30 12:50:00,21.16,21.17,21.14,21.17,35100.0,15.8576,15.8651,15.8426,15.8651,35100.0
2012-08-30 13:00:00,21.17,21.18,21.14,21.14,35700.0,15.8651,15.8726,15.8426,15.8426,35700.0
2012-08-30 13:10:00,21.14,21.16,21.12,21.13,39600.0,15.8426,15.8576,15.8276,15.8351,39600.0
2012-08-30 13:20:00,21.13,21.14,21.1,21.12,76200.0,15.8351,15.8426,15.8126,15.8276,76200.0
2012-08-30 13:30:00,21.12,21.14,21.1,21.12,58200.0,15.8276,15.8426,15.8126,15.8276,58200.0
2012-08-30 13:40:00,21.12,21.13,21.1,21.12,47200.0,15.8276,15.8351,15.8126,15.8276,47200.0
2012-08-30 13:50:00,21.12,21.13,21.1,21.11,116800.0,15.8276,15.8351,15.8126,15.8201,116800.0
2012-08-30 14:00:00,21.12,21.15,21.11,21.14,34500.0,15.8276,15.8501,15.8201,15.8426,34500.0
2012-08-30 14:10:00,21.14,21.15,21.12,21.12,45000.0,15.8426,15.8501,15.8276,15.8276,45000.0
2012-08-30 14:20:00,21.12,21.13,21.11,21.12,76000.0,15.8276,15.8351,15.8201,15.8276,76000.0
2012-08-30 14:30:00,21.12,21.13,21.12,21.12,82200.0,15.8276,15.8351,15.8276,15.8276,82200.0
2012-08-30 14:40:00,21.13,21.13,21.11,21.13,44400.0,15.8351,15.8351,15.8201,15.8351,44400.0
2012-08-30 14:50:00,21.13,21.13,21.12,21.13,60700.0,15.8351,15.8351,15.8276,15.8351,60700.0
2012-08-30 15:00:00,21.13,21.16,21.12,21.16,37700.0,15.8351,15.8576,15.8276,15.8576,37700.0
2012-08-30 15:10:00,21.16,21.17,21.14,21.16,74200.0,15.8576,15.8651,15.8426,15.8576,74200.0
2012-08-30 15:20:00,21.15,21.17,21.14,21.14,78600.0,15.8501,15.8651,15.8426,15.8426,78600.0
2012-08-30 15:30:00,21.15,21.19,21.14,21.19,133200.0,15.8501,15.8801,15.8426,15.8801,133200.0
2012-08-30 15:40:00,21.19,21.19,21.11,21.14,154200.0,15.8801,15.8801,15.8201,15.8426,154200.0
2012-08-30 15:50:00,21.13,21.15,21.11,21.13,230000.0,15.8351,15.8501,15.8201,15.8351,230000.0
2012-08-31 09:30:00,21.3,21.38,21.22,21.31,181700.0,15.9625,16.0225,15.9026,15.97,181700.0
2012-08-31 09:40:00,21.31,21.32,21.18,21.18,121800.0,15.97,15.9775,15.8726,15.8726,121800.0
2012-08-31 09:50:00,21.18,21.27,21.15,21.26,113600.0,15.8726,15.94,15.8501,15.9326,113600.0
2012-08-31 10:00:00,21.25,21.26,21.11,21.13,78200.0,15.9251,15.9326,15.8201,15.8351,78200.0
2012-08-31 10:10:00,21.12,21.31,21.12,21.3,138800.0,15.8276,15.97,15.8276,15.9625,138800.0
2012-08-31 10:20:00,21.31,21.32,21.24,21.27,142400.0,15.97,15.9775,15.9176,15.94,142400.0
2012-08-31 10:30:00,21.26,21.34,21.22,21.26,98100.0,15.9326,15.9925,15.9026,15.9326,98100.0
2012-08-31 10:40:00,21.26,21.29,21.22,21.22,80000.0,15.9326,15.955,15.9026,15.9026,80000.0
2012-08-31 10:50:00,21.23,21.34,21.22,21.31,81500.0,15.9101,15.9925,15.9026,15.97,81500.0
2012-08-31 11:00:00,21.32,21.36,21.31,21.35,95500.0,15.9775,16.0075,15.97,16.0,95500.0
2012-08-31 11:10:00,21.35,21.35,21.3,21.34,89400.0,16.0,16.0,15.9625,15.9925,89400.0
2012-08-31 11:20:00,21.34,21.35,21.3,21.32,108800.0,15.9925,16.0,15.9625,15.9775,108800.0
2012-08-31 11:30:00,21.3,21.33,21.3,21.33,124500.0,15.9625,15.985,15.9625,15.985,124500.0
2012-08-31 11:40:00,21.32,21.35,21.32,21.35,63700.0,15.9775,16.0,15.9775,16.0,63700.0
2012-08-31 11:50:00,21.35,21.35,21.3,21.32,107700.0,16.0,16.0,15.9625,15.9775,107700.0
2012-08-31 12:00:00,21.32,21.36,21.3,21.3,94500.0,15.9775,16.0075,15.9625,15.9625,94500.0
2012-08-31 12:10:00,21.3,21.32,21.28,21.31,179100.0,15.9625,15.9775,15.9475,15.97,179100.0
2012-08-31 12:20:00,21.31,21.34,21.29,21.3,92900.0,15.97,15.9925,15.955,15.9625,92900.0
2012-08-31 12:30:00,21.31,21.33,21.28,21.31,94300.0,15.97,15.985,15.9475,15.97,94300.0
2012-08-31 12:40:00,21.3,21.32,21.3,21.32,16900.0,15.9625,15.9775,15.9625,15.9775,16900.0
2012-08-31 12:50:00,21.31,21.32,21.29,21.3,108000.0,15.97,15.9775,15.955,15.9625,108000.0
2012-08-31 13:00:00,21.3,21.32,21.28,21.3,146100.0,15.9625,15.9775,15.9475,15.9625,146100.0
2012-08-31 13:10:00,21.3,21.32,21.28,21.29,123900.0,15.9625,15.9775,15.9475,15.955,123900.0
2012-08-31 13:20:00,21.3,21.32,21.29,21.32,199800.0,15.9625,15.9775,15.955,15.9775,199800.0
2012-08-31 13:30:00,21.31,21.32,21.29,21.3,57600.0,15.97,15.9775,15.955,15.9625,57600.0
2012-08-31 13:40:00,21.31,21.31,21.3,21.3,18900.0,15.97,15.97,15.9625,15.9625,18900.0
2012-08-31 13:50:00,21.3,21.39,21.3,21.37,167300.0,15.9625,16.03,15.9625,16.015,167300.0
2012-08-31 14:00:00,21.36,21.39,21.34,21.38,73300.0,16.0075,16.03,15.9925,16.0225,73300.0
2012-08-31 14:10:00,21.37,21.45,21.37,21.44,210500.0,16.015,16.0749,16.015,16.0674,210500.0
2012-08-31 14:20:00,21.44,21.48,21.43,21.46,176500.0,16.0674,16.0974,16.06,16.0824,176500.0
2012-08-31 14:30:00,21.45,21.46,21.43,21.45,127700.0,16.0749,16.0824,16.06,16.0749,127700.0
2012-08-31 14:40:00,21.45,21.45,21.43,21.44,111400.0,16.0749,16.0749,16.06,16.0674,111400.0
2012-08-31 14:50:00,21.43,21.44,21.43,21.44,60500.0,16.06,16.0674,16.06,16.0674,60500.0
2012-08-31 15:00:00,21.43,21.44,21.39,21.39,149900.0,16.06,16.0674,16.03,16.03,149900.0
2012-08-31 15:10:00,21.39,21.4,21.32,21.38,186300.0,16.03,16.0375,15.9775,16.0225,186300.0
2012-08-31 15:20:00,21.38,21.38,21.37,21.37,85800.0,16.0225,16.0225,16.015,16.015,85800.0
2012-08-31 15:30:00,21.38,21.38,21.33,21.34,187100.0,16.0225,16.0225,15.985,15.9925,187100.0
2012-08-31 15:40:00,21.33,21.34,21.29,21.3,392600.0,15.985,15.9925,15.955,15.9625,392600.0
2012-08-31 15:50:00,21.3,21.37,21.3,21.36,485300.0,15.9625,16.015,15.9625,16.0075,485300.0
2012-09-04 09:30:00,21.25,21.4,21.02,21.21,540100.0,15.9251,16.0375,15.7527,15.8951,540100.0
2012-09-04 09:40:00,21.22,21.24,21.17,21.21,347300.0,15.9026,15.9176,15.8651,15.8951,347300.0
2012-09-04 09:50:00,21.21,21.35,21.21,21.24,333000.0,15.8951,16.0,15.8951,15.9176,333000.0
2012-09-04 10:00:00,21.24,21.5,21.22,21.27,770300.0,15.9176,16.1124,15.9026,15.94,770300.0
2012-09-04 10:10:00,21.27,21.32,21.14,21.27,497500.0,15.94,15.9775,15.8426,15.94,497500.0
2012-09-04 10:20:00,21.28,21.29,21.24,21.26,133900.0,15.9475,15.955,15.9176,15.9326,133900.0
2012-09-04 10:30:00,21.25,21.29,21.2,21.29,121100.0,15.9251,15.955,15.8876,15.955,121100.0
2012-09-04 10:40:00,21.3,21.31,21.25,21.27,164100.0,15.9625,15.97,15.9251,15.94,164100.0
2012-09-04 10:50:00,21.26,21.32,21.2,21.23,133900.0,15.9326,15.9775,15.8876,15.9101,133900.0
2012-09-04 11:00:00,21.23,21.25,21.21,21.22,78700.0,15.9101,15.9251,15.8951,15.9026,78700.0
2012-09-04 11:10:00,21.21,21.24,21.2,21.22,103600.0,15.8951,15.9176,15.8876,15.9026,103600.0
2012-09-04 11:20:00,21.23,21.29,21.21,21.25,126300.0,15.9101,15.955,15.8951,15.9251,126300.0
2012-09-04 11:30:00,21.25,21.27,21.23,21.27,97300.0,15.9251,15.94,15.9101,15.94,97300.0
2012-09-04 11:40:00,21.27,21.31,21.25,21.25,123700.0,15.94,15.97,15.9251,15.9251,123700.0
2012-09-04 11:50:00,21.26,21.26,21.2,21.21,128300.0,15.9326,15.9326,15.8876,15.8951,128300.0
2012-09-04 12:00:00,21.22,21.23,21.17,21.19,88000.0,15.9026,15.9101,15.8651,15.8801,88000.0
2012-09-04 12:10:00,21.19,21.2,21.14,21.14,110400.0,15.8801,15.8876,15.8426,15.8426,110400.0
2012-09-04 12:20:00,21.15,21.18,21.14,21.18,88800.0,15.8501,15.8726,15.8426,15.8726,88800.0
2012-09-04 12:30:00,21.18,21.2,21.14,21.15,175400.0,15.8726,15.8876,15.8426,15.8501,175400.0
2012-09-04 12:40:00,21.15,21.19,21.15,21.18,71600.0,15.8501,15.8801,15.8501,15.8726,71600.0
2012-09-04 12:50:00,21.18,21.2,21.16,21.17,53100.0,15.8726,15.8876,15.8576,15.8651,53100.0
2012-09-04 13:00:00,21.17,21.18,21.15,21.17,54200.0,15.8651,15.8726,15.8501,15.8651,54200.0
2012-09-04 13:10:00,21.18,21.18,21.15,21.17,57800.0,15.8726,15.8726,15.8501,15.8651,57800.0
2012-09-04 13:20:00,21.17,21.19,21.15,21.15,71100.0,15.8651,15.8801,15.8501,15.8501,71100.0
2012-09-04 13:30:00,21.16,21.19,21.15,21.16,85500.0,15.8576,15.8801,15.8501,15.8576,85500.0
2012-09-04 13:40:00,21.16,21.19,21.15,21.19,77200.0,15.8576,15.8801,15.8501,15.8801,77200.0
2012-09-04 13:50:00,21.19,21.19,21.16,21.16,63500.0,15.8801,15.8801,15.8576,15.8576,63500.0
2012-09-04 14:00:00,21.17,21.26,21.14,21.23,196900.0,15.8651,15.9326,15.8426,15.9101,196900.0
2012-09-04 14:10:00,21.23,21.25,21.21,21.24,113400.0,15.9101,15.9251,15.8951,15.9176,113400.0
2012-09-04 14:20:00,21.23,21.3,21.23,21.28,93900.0,15.9101,15.9625,15.9101,15.9475,93900.0
2012-09-04 14:30:00,21.29,21.42,21.28,21.41,280400.0,15.955,16.0525,15.9475,16.045,280400.0
2012-09-04 14:40:00,21.42,21.48,21.39,21.39,130400.0,16.0525,16.0974,16.03,16.03,130400.0
2012-09-04 14:50:00,21.4,21.4,21.36,21.37,147600.0,16.0375,16.0375,16.0075,16.015,147600.0
2012-09-04 15:00:00,21.38,21.38,21.32,21.34,87900.0,16.0225,16.0225,15.9775,15.9925,87900.0
2012-09-04 15:10:00,21.33,21.34,21.27,21.27,105900.0,15.985,15.9925,15.94,15.94,105900.0
2012-09-04 15:20:00,21.28,21.32,21.27,21.31,127100.0,15.9475,15.9775,15.94,15.97,127100.0
2012-09-04 15:30:00,21.31,21.35,21.28,21.3,419400.0,15.97,16.0,15.9475,15.9625,419400.0
2012-09-04 15:40:00,21.31,21.32,21.27,21.28,127700.0,15.97,15.9775,15.94,15.9475,127700.0
2012-09-04 15:50:00,21.28,21.36,21.28,21.33,633800.0,15.9475,16.0075,15.9475,15.985,633800.0
2012-09-05 09:30:00,21.22,21.3,21.15,21.16,245100.0,15.9026,15.9625,15.8501,15.8576,245100.0
2012-09-05 09:40:00,21.16,21.17,21.02,21.04,576200.0,15.8576,15.8651,15.7527,15.7677,576200.0
2012-09-05 09:50:00,21.05,21.16,21.05,21.14,240500.0,15.7752,15.8576,15.7752,15.8426,240500.0
2012-09-05 10:00:00,21.15,21.25,21.14,21.25,218200.0,15.8501,15.9251,15.8426,15.9251,218200.0
2012-09-05 10:10:00,21.24,21.3,21.2,21.29,308500.0,15.9176,15.9625,15.8876,15.955,308500.0
2012-09-05 10:20:00,21.29,21.35,21.27,21.35,141900.0,15.955,16.0,15.94,16.0,141900.0
2012-09-05 10:30:00,21.35,21.4,21.34,21.39,162300.0,16.0,16.0375,15.9925,16.03,162300.0
2012-09-05 10:40:00,21.39,21.41,21.38,21.38,100900.0,16.03,16.045,16.0225,16.0225,100900.0
2012-09-05 10:50:00,21.38,21.4,21.34,21.36,198600.0,16.0225,16.0375,15.9925,16.0075,198600.0
2012-09-05 11:00:00,21.36,21.43,21.34,21.41,249800.0,16.0075,16.06,15.9925,16.045,249800.0
2012-09-05 11:10:00,21.41,21.51,21.41,21.51,273200.0,16.045,16.1199,16.045,16.1199,273200.0
2012-09-05 11:20:00,21.52,21.66,21.49,21.64,517000.0,16.1274,16.2323,16.1049,16.2173,517000.0
2012-09-05 11:30:00,21.63,21.75,21.63,21.74,495500.0,16.2098,16.2998,16.2098,16.2923,495500.0
2012-09-05 11:40:00,21.74,21.76,21.61,21.66,198400.0,16.2923,16.3073,16.1948,16.2323,198400.0
2012-09-05 11:50:00,21.65,21.66,21.62,21.65,79900.0,16.2248,16.2323,16.2023,16.2248,79900.0
2012-09-05 12:00:00,21.65,21.65,21.62,21.62,31600.0,16.2248,16.2248,16.2023,16.2023,31600.0
2012-09-05 12:10:00,21.63,21.67,21.62,21.64,76000.0,16.2098,16.2398,16.2023,16.2173,76000.0
2012-09-05 12:20:00,21.64,21.65,21.63,21.63,30900.0,16.2173,16.2248,16.2098,16.2098,30900.0
2012-09-05 12:30:00,21.64,21.68,21.64,21.68,68200.0,16.2173,16.2473,16.2173,16.2473,68200.0
2012-09-05 12:40:00,21.68,21.7,21.66,21.67,41900.0,16.2473,16.2623,16.2323,16.2398,41900.0
2012-09-05 12:50:00,21.68,21.68,21.66,21.67,38600.0,16.2473,16.2473,16.2323,16.2398,38600.0
2012-09-05 13:00:00,21.67,21.68,21.63,21.64,57600.0,16.2398,16.2473,16.2098,16.2173,57600.0
2012-09-05 13:10:00,21.64,21.65,21.62,21.63,62500.0,16.2173,16.2248,16.2023,16.2098,62500.0
2012-09-05 13:20:00,21.63,21.65,21.62,21.65,57900.0,16.2098,16.2248,16.2023,16.2248,57900.0
2012-09-05 13:30:00,21.65,21.65,21.59,21.59,58100.0,16.2248,16.2248,16.1799,16.1799,58100.0
2012-09-05 13:40:00,21.59,21.6,21.55,21.58,121200.0,16.1799,16.1874,16.1499,16.1724,121200.0
2012-09-05 13:50:00,21.59,21.64,21.58,21.64,129600.0,16.1799,16.2173,16.1724,16.2173,129600.0
2012-09-05 14:00:00,21.64,21.64,21.6,21.61,53300.0,16.2173,16.2173,16.1874,16.1948,53300.0
2012-09-05 14:10:00,21.61,21.66,21.61,21.65,104000.0,16.1948,16.2323,16.1948,16.2248,104000.0
2012-09-05 14:20:00,21.65,21.68,21.64,21.68,74500.0,16.2248,16.2473,16.2173,16.2473,74500.0
2012-09-05 14:30:00,21.68,21.71,21.67,21.7,110800.0,16.2473,16.2698,16.2398,16.2623,110800.0
2012-09-05 14:40:00,21.7,21.7,21.69,21.7,69700.0,16.2623,16.2623,16.2548,16.2623,69700.0
2012-09-05 14:50:00,21.7,21.72,21.68,21.7,246100.0,16.2623,16.2773,16.2473,16.2623,246100.0
2012-09-05 15:00:00,21.69,21.71,21.68,21.69,205700.0,16.2548,16.2698,16.2473,16.2548,205700.0
2012-09-05 15:10:00,21.69,21.69,21.67,21.69,202900.0,16.2548,16.2548,16.2398,16.2548,202900.0
2012-09-05 15:20:00,21.69,21.7,21.68,21.7,97700.0,16.2548,16.2623,16.2473,16.2623,97700.0
2012-09-05 15:30:00,21.7,21.74,21.68,21.71,374000.0,16.2623,16.2923,16.2473,16.2698,374000.0
2012-09-05 15:40:00,21.71,21.72,21.68,21.71,299200.0,16.2698,16.2773,16.2473,16.2698,299200.0
2012-09-05 15:50:00,21.71,21.76,21.7,21.76,827600.0,16.2698,16.3073,16.2623,16.3073,827600.0
2012-09-06 09:30:00,21.79,22.0,21.75,21.99,446200.0,16.3297,16.4871,16.2998,16.4796,446200.0
2012-09-06 09:40:00,21.99,21.99,21.94,21.97,296200.0,16.4796,16.4796,16.4422,16.4646,296200.0
2012-09-06 09:50:00,21.97,22.2,21.97,22.15,513300.0,16.4646,16.637,16.4646,16.5995,513300.0
2012-09-06 10:00:00,22.15,22.27,22.15,22.25,336100.0,16.5995,16.6895,16.5995,16.6745,336100.0
2012-09-06 10:10:00,22.25,22.26,22.16,22.19,328400.0,16.6745,16.682,16.607,16.6295,328400.0
2012-09-06 10:20:00,22.2,22.26,22.15,22.25,997800.0,16.637,16.682,16.5995,16.6745,997800.0
2012-09-06 10:30:00,22.26,22.45,22.26,22.45,447800.0,16.682,16.8244,16.682,16.8244,447800.0
2012-09-06 10:40:00,22.44,22.49,22.42,22.47,247800.0,16.8169,16.8543,16.8019,16.8393,247800.0
2012-09-06 10:50:00,22.47,22.49,22.44,22.45,283200.0,16.8393,16.8543,16.8169,16.8244,283200.0
2012-09-06 11:00:00,22.45,22.49,22.45,22.48,241800.0,16.8244,16.8543,16.8244,16.8468,241800.0
2012-09-06 11:10:00,22.48,22.6,22.48,22.55,558400.0,16.8468,16.9368,16.8468,16.8993,558400.0
2012-09-06 11:20:00,22.54,22.58,22.51,22.51,305100.0,16.8918,16.9218,16.8693,16.8693,305100.0
2012-09-06 11:30:00,22.5,22.58,22.46,22.57,357300.0,16.8618,16.9218,16.8318,16.9143,357300.0
2012-09-06 11:40:00,22.57,22.6,22.55,22.57,263100.0,16.9143,16.9368,16.8993,16.9143,263100.0
2012-09-06 11:50:00,22.58,22.62,22.53,22.61,297500.0,16.9218,16.9518,16.8843,16.9443,297500.0
2012-09-06 12:00:00,22.61,22.68,22.61,22.67,192900.0,16.9443,16.9967,16.9443,16.9892,192900.0
2012-09-06 12:10:00,22.67,22.7,22.66,22.68,132000.0,16.9892,17.0117,16.9817,16.9967,132000.0
2012-09-06 12:20:00,22.69,22.69,22.65,22.68,261900.0,17.0042,17.0042,16.9742,16.9967,261900.0
2012-09-06 12:30:00,22.69,22.7,22.65,22.69,206000.0,17.0042,17.0117,16.9742,17.0042,206000.0
2012-09-06 12:40:00,22.69,22.7,22.65,22.66,120900.0,17.0042,17.0117,16.9742,16.9817,120900.0
2012-09-06 12:50:00,22.67,22.73,22.66,22.71,316400.0,16.9892,17.0342,16.9817,17.0192,316400.0
2012-09-06 13:00:00,22.72,22.72,22.7,22.71,56400.0,17.0267,17.0267,17.0117,17.0192,56400.0
2012-09-06 13:10:00,22.7,22.73,22.66,22.69,309000.0,17.0117,17.0342,16.9817,17.0042,309000.0
2012-09-06 13:20:00,22.68,22.7,22.61,22.62,249000.0,16.9967,17.0117,16.9443,16.9518,249000.0
2012-09-06 13:30:00,22.62,22.62,22.55,22.56,299500.0,16.9518,16.9518,16.8993,16.9068,299500.0
2012-09-06 13:40:00,22.56,22.6,22.54,22.57,127200.0,16.9068,16.9368,16.8918,16.9143,127200.0
2012-09-06 13:50:00,22.57,22.6,22.51,22.51,311200.0,16.9143,16.9368,16.8693,16.8693,311200.0
2012-09-06 14:00:00,22.52,22.52,22.47,22.48,282500.0,16.8768,16.8768,16.8393,16.8468,282500.0
2012-09-06 14:10:00,22.48,22.5,22.47,22.48,200700.0,16.8468,16.8618,16.8393,16.8468,200700.0
2012-09-06 14:20:00,22.49,22.54,22.48,22.54,279500.0,16.8543,16.8918,16.8468,16.8918,279500.0
2012-09-06 14:30:00,22.54,22.55,22.47,22.5,153500.0,16.8918,16.8993,16.8393,16.8618,153500.0
2012-09-06 14:40:00,22.49,22.53,22.46,22.51,196800.0,16.8543,16.8843,16.8318,16.8693,196800.0
2012-09-06 14:50:00,22.51,22.54,22.49,22.51,185700.0,16.8693,16.8918,16.8543,16.8693,185700.0
2012-09-06 15:00:00,22.5,22.55,22.49,22.54,88700.0,16.8618,16.8993,16.8543,16.8918,88700.0
2012-09-06 15:10:00,22.54,22.55,22.48,22.51,252400.0,16.8918,16.8993,16.8468,16.8693,252400.0
2012-09-06 15:20:00,22.51,22.52,22.48,22.48,131700.0,16.8693,16.8768,16.8468,16.8468,131700.0
2012-09-06 15:30:00,22.48,22.55,22.47,22.48,336300.0,16.8468,16.8993,16.8393,16.8468,336300.0
2012-09-06 15:40:00,22.48,22.49,22.43,22.46,501600.0,16.8468,16.8543,16.8094,16.8318,501600.0
2012-09-06 15:50:00,22.46,22.49,22.42,22.46,712600.0,16.8318,16.8543,16.8019,16.8318,712600.0
2012-09-07 09:30:00,22.55,22.81,22.54,22.79,555300.0,16.8993,17.0941,16.8918,17.0792,555300.0
2012-09-07 09:40:00,22.79,22.96,22.75,22.96,489600.0,17.0792,17.2066,17.0492,17.2066,489600.0
2012-09-07 09:50:00,22.96,23.03,22.93,22.97,557200.0,17.2066,17.259,17.1841,17.214,557200.0
2012-09-07 10:00:00,22.97,22.97,22.78,22.85,431600.0,17.214,17.214,17.0717,17.1241,431600.0
2012-09-07 10:10:00,22.86,23.01,22.82,22.91,512300.0,17.1316,17.244,17.1016,17.1691,512300.0
2012-09-07 10:20:00,22.91,22.99,22.88,22.96,212300.0,17.1691,17.229,17.1466,17.2066,212300.0
2012-09-07 10:30:00,22.95,23.01,22.92,23.01,270400.0,17.1991,17.244,17.1766,17.244,270400.0
2012-09-07 10:40:00,23.0,23.26,23.0,23.26,523200.0,17.2365,17.4314,17.2365,17.4314,523200.0
2012-09-07 10:50:00,23.25,23.27,23.14,23.18,291800.0,17.4239,17.4389,17.3414,17.3714,291800.0
2012-09-07 11:00:00,23.18,23.19,23.12,23.17,268100.0,17.3714,17.3789,17.3265,17.3639,268100.0
2012-09-07 11:10:00,23.16,23.18,23.12,23.13,170000.0,17.3564,17.3714,17.3265,17.334,170000.0
2012-09-07 11:20:00,23.13,23.19,23.12,23.15,222700.0,17.334,17.3789,17.3265,17.3489,222700.0
2012-09-07 11:30:00,23.16,23.19,23.14,23.16,104900.0,17.3564,17.3789,17.3414,17.3564,104900.0
2012-09-07 11:40:00,23.17,23.17,23.13,23.16,112600.0,17.3639,17.3639,17.334,17.3564,112600.0
2012-09-07 11:50:00,23.16,23.19,23.15,23.17,107900.0,17.3564,17.3789,17.3489,17.3639,107900.0
2012-09-07 12:00:00,23.17,23.25,23.16,23.25,207900.0,17.3639,17.4239,17.3564,17.4239,207900.0
2012-09-07 12:10:00,23.25,23.27,23.19,23.25,336100.0,17.4239,17.4389,17.3789,17.4239,336100.0
2012-09-07 12:20:00,23.25,23.25,23.23,23.24,108200.0,17.4239,17.4239,17.4089,17.4164,108200.0
2012-09-07 12:30:00,23.24,23.25,23.22,23.23,148200.0,17.4164,17.4239,17.4014,17.4089,148200.0
2012-09-07 12:40:00,23.24,23.3,23.24,23.28,187600.0,17.4164,17.4614,17.4164,17.4464,187600.0
2012-09-07 12:50:00,23.28,23.31,23.22,23.22,125100.0,17.4464,17.4688,17.4014,17.4014,125100.0
2012-09-07 13:00:00,23.22,23.3,23.21,23.3,117500.0,17.4014,17.4614,17.3939,17.4614,117500.0
2012-09-07 13:10:00,23.29,23.34,23.27,23.31,170800.0,17.4539,17.4913,17.4389,17.4688,170800.0
2012-09-07 13:20:00,23.3,23.31,23.2,23.2,112800.0,17.4614,17.4688,17.3864,17.3864,112800.0
2012-09-07 13:30:00,23.2,23.22,23.14,23.14,415900.0,17.3864,17.4014,17.3414,17.3414,415900.0
2012-09-07 13:40:00,23.14,23.15,23.09,23.12,287800.0,17.3414,17.3489,17.304,17.3265,287800.0
2012-09-07 13:50:00,23.12,23.16,23.11,23.15,408300.0,17.3265,17.3564,17.319,17.3489,408300.0
2012-09-07 14:00:00,23.16,23.19,23.15,23.19,87200.0,17.3564,17.3789,17.3489,17.3789,87200.0
2012-09-07 14:10:00,23.18,23.21,23.17,23.21,152500.0,17.3714,17.3939,17.3639,17.3939,152500.0
2012-09-07 14:20:00,23.21,23.24,23.2,23.21,149400.0,17.3939,17.4164,17.3864,17.3939,149400.0
2012-09-07 14:30:00,23.2,23.27,23.2,23.26,119200.0,17.3864,17.4389,17.3864,17.4314,119200.0
2012-09-07 14:40:00,23.27,23.27,23.21,23.22,223800.0,17.4389,17.4389,17.3939,17.4014,223800.0
2012-09-07 14:50:00,23.22,23.25,23.22,23.25,142900.0,17.4014,17.4239,17.4014,17.4239,142900.0
2012-09-07 15:00:00,23.24,23.25,23.16,23.22,418800.0,17.4164,17.4239,17.3564,17.4014,418800.0
2012-09-07 15:10:00,23.21,23.3,23.17,23.26,409600.0,17.3939,17.4614,17.3639,17.4314,409600.0
2012-09-07 15:20:00,23.26,23.33,23.25,23.3,443400.0,17.4314,17.4838,17.4239,17.4614,443400.0
2012-09-07 15:30:00,23.29,23.3,23.22,23.22,402500.0,17.4539,17.4614,17.4014,17.4014,402500.0
2012-09-07 15:40:00,23.23,23.42,23.22,23.41,858700.0,17.4089,17.5513,17.4014,17.5438,858700.0
2012-09-07 15:50:00,23.41,23.42,23.3,23.37,1542400.0,17.5438,17.5513,17.4614,17.5138,1542400.0
2012-09-10 09:30:00,23.32,23.42,23.1,23.11,469500.0,17.4763,17.5513,17.3115,17.319,469500.0
2012-09-10 09:40:00,23.11,23.25,23.08,23.22,491500.0,17.319,17.4239,17.2965,17.4014,491500.0
2012-09-10 09:50:00,23.23,23.3,23.19,23.2,407600.0,17.4089,17.4614,17.3789,17.3864,407600.0
2012-09-10 10:00:00,23.2,23.36,23.19,23.31,409500.0,17.3864,17.5063,17.3789,17.4688,409500.0
2012-09-10 10:10:00,23.3,23.34,23.26,23.32,192000.0,17.4614,17.4913,17.4314,17.4763,192000.0
2012-09-10 10:20:00,23.32,23.36,23.29,23.35,107400.0,17.4763,17.5063,17.4539,17.4988,107400.0
2012-09-10 10:30:00,23.34,23.36,23.29,23.29,143100.0,17.4913,17.5063,17.4539,17.4539,143100.0
2012-09-10 10:40:00,23.29,23.31,23.25,23.25,133500.0,17.4539,17.4688,17.4239,17.4239,133500.0
2012-09-10 10:50:00,23.26,23.28,23.23,23.24,121700.0,17.4314,17.4464,17.4089,17.4164,121700.0
2012-09-10 11:00:00,23.23,23.28,23.22,23.26,138700.0,17.4089,17.4464,17.4014,17.4314,138700.0
2012-09-10 11:10:00,23.27,23.27,23.23,23.26,81600.0,17.4389,17.4389,17.4089,17.4314,81600.0
2012-09-10 11:20:00,23.25,23.27,23.24,23.26,146500.0,17.4239,17.4389,17.4164,17.4314,146500.0
2012-09-10 11:30:00,23.26,23.28,23.25,23.27,88000.0,17.4314,17.4464,17.4239,17.4389,88000.0
2012-09-10 11:40:00,23.28,23.29,23.26,23.27,130800.0,17.4464,17.4539,17.4314,17.4389,130800.0
2012-09-10 11:50:00,23.26,23.28,23.26,23.27,75300.0,17.4314,17.4464,17.4314,17.4389,75300.0
2012-09-10 12:00:00,23.28,23.3,23.26,23.27,139700.0,17.4464,17.4614,17.4314,17.4389,139700.0
2012-09-10 12:10:00,23.27,23.29,23.25,23.26,102400.0,17.4389,17.4539,17.4239,17.4314,102400.0
2012-09-10 12:20:00,23.27,23.27,23.17,23.18,180400.0,17.4389,17.4389,17.3639,17.3714,180400.0
2012-09-10 12:30:00,23.19,23.19,23.17,23.18,119900.0,17.3789,17.3789,17.3639,17.3714,119900.0
2012-09-10 12:40:00,23.19,23.21,23.18,23.21,37200.0,17.3789,17.3939,17.3714,17.3939,37200.0
2012-09-10 12:50:00,23.2,23.21,23.19,23.2,274200.0,17.3864,17.3939,17.3789,17.3864,274200.0
2012-09-10 13:00:00,23.21,23.22,23.2,23.22,84400.0,17.3939,17.4014,17.3864,17.4014,84400.0
2012-09-10 13:10:00,23.21,23.26,23.21,23.21,53800.0,17.3939,17.4314,17.3939,17.3939,53800.0
2012-09-10 13:20:00,23.22,23.22,23.18,23.2,164200.0,17.4014,17.4014,17.3714,17.3864,164200.0
2012-09-10 13:30:00,23.2,23.21,23.19,23.2,88000.0,17.3864,17.3939,17.3789,17.3864,88000.0
2012-09-10 13:40:00,23.2,23.22,23.16,23.2,336200.0,17.3864,17.4014,17.3564,17.3864,336200.0
2012-09-10 13:50:00,23.19,23.29,23.17,23.17,322900.0,17.3789,17.4539,17.3639,17.3639,322900.0
2012-09-10 14:00:00,23.17,23.23,23.16,23.2,267000.0,17.3639,17.4089,17.3564,17.3864,267000.0
2012-09-10 14:10:00,23.2,23.2,23.16,23.17,171200.0,17.3864,17.3864,17.3564,17.3639,171200.0
2012-09-10 14:20:00,23.17,23.2,23.15,23.16,91600.0,17.3639,17.3864,17.3489,17.3564,91600.0
2012-09-10 14:30:00,23.15,23.17,23.1,23.1,118600.0,17.3489,17.3639,17.3115,17.3115,118600.0
2012-09-10 14:40:00,23.1,23.13,23.1,23.11,97900.0,17.3115,17.334,17.3115,17.319,97900.0
2012-09-10 14:50:00,23.12,23.13,23.07,23.07,145200.0,17.3265,17.334,17.289,17.289,145200.0
2012-09-10 15:00:00,23.07,23.1,23.05,23.08,193800.0,17.289,17.3115,17.274,17.2965,193800.0
2012-09-10 15:10:00,23.08,23.1,23.02,23.04,145200.0,17.2965,17.3115,17.2515,17.2665,145200.0
2012-09-10 15:20:00,23.03,23.04,22.98,22.99,342600.0,17.259,17.2665,17.2215,17.229,342600.0
2012-09-10 15:30:00,22.99,23.01,22.96,22.96,364800.0,17.229,17.244,17.2066,17.2066,364800.0
2012-09-10 15:40:00,22.96,23.02,22.94,23.01,446600.0,17.2066,17.2515,17.1916,17.244,446600.0
2012-09-10 15:50:00,23.01,23.02,22.97,22.98,452600.0,17.244,17.2515,17.214,17.2215,452600.0
2012-09-11 09:30:00,22.98,23.2,22.95,23.09,155100.0,17.2215,17.3864,17.1991,17.304,155100.0
2012-09-11 09:40:00,23.09,23.15,23.02,23.08,123600.0,17.304,17.3489,17.2515,17.2965,123600.0
2012-09-11 09:50:00,23.08,23.23,23.08,23.2,138500.0,17.2965,17.4089,17.2965,17.3864,138500.0
2012-09-11 10:00:00,23.21,23.23,23.19,23.21,142000.0,17.3939,17.4089,17.3789,17.3939,142000.0
2012-09-11 10:10:00,23.21,23.25,23.12,23.16,100500.0,17.3939,17.4239,17.3265,17.3564,100500.0
2012-09-11 10:20:00,23.15,23.17,23.13,23.16,63000.0,17.3489,17.3639,17.334,17.3564,63000.0
2012-09-11 10:30:00,23.16,23.19,23.15,23.18,39000.0,17.3564,17.3789,17.3489,17.3714,39000.0
2012-09-11 10:40:00,23.18,23.2,23.16,23.18,49000.0,17.3714,17.3864,17.3564,17.3714,49000.0
2012-09-11 10:50:00,23.19,23.22,23.17,23.19,85000.0,17.3789,17.4014,17.3639,17.3789,85000.0
2012-09-11 11:00:00,23.19,23.25,23.18,23.21,198400.0,17.3789,17.4239,17.3714,17.3939,198400.0
2012-09-11 11:10:00,23.21,23.23,23.2,23.22,59300.0,17.3939,17.4089,17.3864,17.4014,59300.0
2012-09-11 11:20:00,23.23,23.25,23.22,23.25,149300.0,17.4089,17.4239,17.4014,17.4239,149300.0
2012-09-11 11:30:00,23.25,23.25,23.22,23.23,54900.0,17.4239,17.4239,17.4014,17.4089,54900.0
2012-09-11 11:40:00,23.22,23.23,23.17,23.21,154300.0,17.4014,17.4089,17.3639,17.3939,154300.0
2012-09-11 11:50:00,23.22,23.22,23.2,23.21,80000.0,17.4014,17.4014,17.3864,17.3939,80000.0
2012-09-11 12:00:00,23.2,23.23,23.19,23.22,128100.0,17.3864,17.4089,17.3789,17.4014,128100.0
2012-09-11 12:10:00,23.22,23.23,23.2,23.2,109000.0,17.4014,17.4089,17.3864,17.3864,109000.0
2012-09-11 12:20:00,23.2,23.23,23.19,23.21,130100.0,17.3864,17.4089,17.3789,17.3939,130100.0
2012-09-11 12:30:00,23.2,23.21,23.17,23.2,116500.0,17.3864,17.3939,17.3639,17.3864,116500.0
2012-09-11 12:40:00,23.2,23.21,23.19,23.21,34500.0,17.3864,17.3939,17.3789,17.3939,34500.0
2012-09-11 12:50:00,23.2,23.21,23.17,23.17,67900.0,17.3864,17.3939,17.3639,17.3639,67900.0
2012-09-11 13:00:00,23.17,23.19,23.16,23.18,77700.0,17.3639,17.3789,17.3564,17.3714,77700.0
2012-09-11 13:10:00,23.18,23.19,23.15,23.19,102400.0,17.3714,17.3789,17.3489,17.3789,102400.0
2012-09-11 13:20:00,23.18,23.19,23.14,23.14,73500.0,17.3714,17.3789,17.3414,17.3414,73500.0
2012-09-11 13:30:00,23.15,23.15,23.13,23.13,64200.0,17.3489,17.3489,17.334,17.334,64200.0
2012-09-11 13:40:00,23.13,23.17,23.13,23.16,70800.0,17.334,17.3639,17.334,17.3564,70800.0
2012-09-11 13:50:00,23.16,23.17,23.12,23.12,72100.0,17.3564,17.3639,17.3265,17.3265,72100.0
2012-09-11 14:00:00,23.12,23.14,23.07,23.1,138400.0,17.3265,17.3414,17.289,17.3115,138400.0
2012-09-11 14:10:00,23.1,23.1,23.03,23.08,133200.0,17.3115,17.3115,17.259,17.2965,133200.0
2012-09-11 14:20:00,23.08,23.11,23.08,23.09,48100.0,17.2965,17.319,17.2965,17.304,48100.0
2012-09-11 14:30:00,23.1,23.12,23.07,23.12,140700.0,17.3115,17.3265,17.289,17.3265,140700.0
2012-09-11 14:40:00,23.12,23.12,23.04,23.06,112300.0,17.3265,17.3265,17.2665,17.2815,112300.0
2012-09-11 14:50:00,23.04,23.05,22.98,22.98,276700.0,17.2665,17.274,17.2215,17.2215,276700.0
2012-09-11 15:00:00,22.98,22.99,22.95,22.98,184600.0,17.2215,17.229,17.1991,17.2215,184600.0
2012-09-11 15:10:00,22.98,23.0,22.96,22.96,77000.0,17.2215,17.2365,17.2066,17.2066,77000.0
2012-09-11 15:20:00,22.96,22.96,22.89,22.9,338500.0,17.2066,17.2066,17.1541,17.1616,338500.0
2012-09-11 15:30:00,22.89,22.93,22.88,22.91,322900.0,17.1541,17.1841,17.1466,17.1691,322900.0
2012-09-11 15:40:00,22.91,22.98,22.9,22.98,217000.0,17.1691,17.2215,17.1616,17.2215,217000.0
2012-09-11 15:50:00,22.98,22.98,22.93,22.96,537900.0,17.2215,17.2215,17.1841,17.2066,537900.0
2012-09-12 09:30:00,23.13,23.28,23.12,23.23,194200.0,17.334,17.4464,17.3265,17.4089,194200.0
2012-09-12 09:40:00,23.22,23.27,23.18,23.26,84600.0,17.4014,17.4389,17.3714,17.4314,84600.0
2012-09-12 09:50:00,23.26,23.3,23.24,23.29,168000.0,17.4314,17.4614,17.4164,17.4539,168000.0
2012-09-12 10:00:00,23.29,23.3,23.27,23.3,141400.0,17.4539,17.4614,17.4389,17.4614,141400.0
2012-09-12 10:10:00,23.3,23.31,23.25,23.26,112900.0,17.4614,17.4688,17.4239,17.4314,112900.0
2012-09-12 10:20:00,23.26,23.33,23.23,23.26,180100.0,17.4314,17.4838,17.4089,17.4314,180100.0
2012-09-12 10:30:00,23.25,23.26,23.19,23.21,224400.0,17.4239,17.4314,17.3789,17.3939,224400.0
2012-09-12 10:40:00,23.21,23.22,23.05,23.11,122100.0,17.3939,17.4014,17.274,17.319,122100.0
2012-09-12 10:50:00,23.11,23.2,23.1,23.2,65500.0,17.319,17.3864,17.3115,17.3864,65500.0
2012-09-12 11:00:00,23.21,23.25,23.2,23.22,34000.0,17.3939,17.4239,17.3864,17.4014,34000.0
2012-09-12 11:10:00,23.22,23.22,23.19,23.21,51600.0,17.4014,17.4014,17.3789,17.3939,51600.0
2012-09-12 11:20:00,23.22,23.24,23.17,23.17,95100.0,17.4014,17.4164,17.3639,17.3639,95100.0
2012-09-12 11:30:00,23.18,23.22,23.18,23.22,48200.0,17.3714,17.4014,17.3714,17.4014,48200.0
2012-09-12 11:40:00,23.22,23.23,23.2,23.22,31200.0,17.4014,17.4089,17.3864,17.4014,31200.0
2012-09-12 11:50:00,23.22,23.22,23.15,23.17,70000.0,17.4014,17.4014,17.3489,17.3639,70000.0
2012-09-12 12:00:00,23.17,23.2,23.07,23.08,93100.0,17.3639,17.3864,17.289,17.2965,93100.0
2012-09-12 12:10:00,23.07,23.14,23.07,23.09,56500.0,17.289,17.3414,17.289,17.304,56500.0
2012-09-12 12:20:00,23.09,23.14,23.09,23.11,28100.0,17.304,17.3414,17.304,17.319,28100.0
2012-09-12 12:30:00,23.11,23.13,23.09,23.11,89600.0,17.319,17.334,17.304,17.319,89600.0
2012-09-12 12:40:00,23.11,23.12,23.08,23.12,94900.0,17.319,17.3265,17.2965,17.3265,94900.0
2012-09-12 12:50:00,23.12,23.13,23.08,23.1,130700.0,17.3265,17.334,17.2965,17.3115,130700.0
2012-09-12 13:00:00,23.1,23.19,23.08,23.17,266600.0,17.3115,17.3789,17.2965,17.3639,266600.0
2012-09-12 13:10:00,23.18,23.19,23.13,23.16,117900.0,17.3714,17.3789,17.334,17.3564,117900.0
2012-09-12 13:20:00,23.16,23.24,23.13,23.19,161900.0,17.3564,17.4164,17.334,17.3789,161900.0
2012-09-12 13:30:00,23.19,23.19,23.12,23.18,64400.0,17.3789,17.3789,17.3265,17.3714,64400.0
2012-09-12 13:40:00,23.18,23.19,23.14,23.15,47100.0,17.3714,17.3789,17.3414,17.3489,47100.0
2012-09-12 13:50:00,23.16,23.18,23.13,23.18,63600.0,17.3564,17.3714,17.334,17.3714,63600.0
2012-09-12 14:00:00,23.18,23.2,23.16,23.18,74700.0,17.3714,17.3864,17.3564,17.3714,74700.0
2012-09-12 14:10:00,23.17,23.22,23.14,23.14,71200.0,17.3639,17.4014,17.3414,17.3414,71200.0
2012-09-12 14:20:00,23.14,23.23,23.14,23.18,101400.0,17.3414,17.4089,17.3414,17.3714,101400.0
2012-09-12 14:30:00,23.18,23.23,23.17,23.17,77500.0,17.3714,17.4089,17.3639,17.3639,77500.0
2012-09-12 14:40:00,23.17,23.22,23.13,23.18,81100.0,17.3639,17.4014,17.334,17.3714,81100.0
2012-09-12 14:50:00,23.19,23.22,23.19,23.19,248700.0,17.3789,17.4014,17.3789,17.3789,248700.0
2012-09-12 15:00:00,23.2,23.2,23.06,23.08,281800.0,17.3864,17.3864,17.2815,17.2965,281800.0
2012-09-12 15:10:00,23.09,23.09,23.05,23.07,64700.0,17.304,17.304,17.274,17.289,64700.0
2012-09-12 15:20:00,23.07,23.09,23.05,23.09,99700.0,17.289,17.304,17.274,17.304,99700.0
2012-09-12 15:30:00,23.09,23.15,23.09,23.15,141700.0,17.304,17.3489,17.304,17.3489,141700.0
2012-09-12 15:40:00,23.15,23.15,23.06,23.08,364600.0,17.3489,17.3489,17.2815,17.2965,364600.0
2012-09-12 15:50:00,23.08,23.13,23.08,23.13,240100.0,17.2965,17.334,17.2965,17.334,240100.0
2012-09-13 09:30:00,23.05,23.11,22.83,22.85,293000.0,17.274,17.319,17.1091,17.1241,293000.0
2012-09-13 09:40:00,22.85,22.94,22.83,22.84,315400.0,17.1241,17.1916,17.1091,17.1166,315400.0
2012-09-13 09:50:00,22.84,22.95,22.82,22.9,222000.0,17.1166,17.1991,17.1016,17.1616,222000.0
2012-09-13 10:00:00,22.89,23.08,22.89,23.06,147000.0,17.1541,17.2965,17.1541,17.2815,147000.0
2012-09-13 10:10:00,23.06,23.07,23.0,23.03,134500.0,17.2815,17.289,17.2365,17.259,134500.0
2012-09-13 10:20:00,23.03,23.05,22.93,22.93,136400.0,17.259,17.274,17.1841,17.1841,136400.0
2012-09-13 10:30:00,22.94,22.99,22.92,22.95,42700.0,17.1916,17.229,17.1766,17.1991,42700.0
2012-09-13 10:40:00,22.96,22.96,22.95,22.95,44900.0,17.2066,17.2066,17.1991,17.1991,44900.0
2012-09-13 10:50:00,22.96,22.96,22.94,22.95,65900.0,17.2066,17.2066,17.1916,17.1991,65900.0
2012-09-13 11:00:00,22.95,22.96,22.93,22.93,60000.0,17.1991,17.2066,17.1841,17.1841,60000.0
2012-09-13 11:10:00,22.93,22.95,22.9,22.9,106500.0,17.1841,17.1991,17.1616,17.1616,106500.0
2012-09-13 11:20:00,22.9,22.91,22.83,22.86,137400.0,17.1616,17.1691,17.1091,17.1316,137400.0
2012-09-13 11:30:00,22.86,22.92,22.86,22.88,134000.0,17.1316,17.1766,17.1316,17.1466,134000.0
2012-09-13 11:40:00,22.88,22.92,22.87,22.9,25200.0,17.1466,17.1766,17.1391,17.1616,25200.0
2012-09-13 11:50:00,22.91,22.92,22.85,22.89,85100.0,17.1691,17.1766,17.1241,17.1541,85100.0
2012-09-13 12:00:00,22.9,22.92,22.89,22.91,20000.0,17.1616,17.1766,17.1541,17.1691,20000.0
2012-09-13 12:10:00,22.91,22.92,22.86,22.9,91800.0,17.1691,17.1766,17.1316,17.1616,91800.0
2012-09-13 12:20:00,22.9,22.91,22.88,22.9,107800.0,17.1616,17.1691,17.1466,17.1616,107800.0
2012-09-13 12:30:00,22.9,23.02,22.88,22.96,305200.0,17.1616,17.2515,17.1466,17.2066,305200.0
2012-09-13 12:40:00,22.96,23.15,22.95,23.09,308600.0,17.2066,17.3489,17.1991,17.304,308600.0
2012-09-13 12:50:00,23.09,23.15,23.07,23.15,250000.0,17.304,17.3489,17.289,17.3489,250000.0
2012-09-13 13:00:00,23.15,23.21,23.15,23.21,246800.0,17.3489,17.3939,17.3489,17.3939,246800.0
2012-09-13 13:10:00,23.21,23.25,23.19,23.24,217000.0,17.3939,17.4239,17.3789,17.4164,217000.0
2012-09-13 13:20:00,23.24,23.41,23.21,23.39,270800.0,17.4164,17.5438,17.3939,17.5288,270800.0
2012-09-13 13:30:00,23.4,23.4,23.34,23.38,124100.0,17.5363,17.5363,17.4913,17.5213,124100.0
2012-09-13 13:40:00,23.37,23.39,23.33,23.35,126300.0,17.5138,17.5288,17.4838,17.4988,126300.0
2012-09-13 13:50:00,23.35,23.4,23.34,23.4,387900.0,17.4988,17.5363,17.4913,17.5363,387900.0
2012-09-13 14:00:00,23.39,23.41,23.38,23.41,271200.0,17.5288,17.5438,17.5213,17.5438,271200.0
2012-09-13 14:10:00,23.41,23.48,23.4,23.47,225000.0,17.5438,17.5963,17.5363,17.5888,225000.0
2012-09-13 14:20:00,23.46,23.64,23.46,23.63,369500.0,17.5813,17.7162,17.5813,17.7087,369500.0
2012-09-13 14:30:00,23.62,23.68,23.57,23.65,532800.0,17.7012,17.7461,17.6637,17.7237,532800.0
2012-09-13 14:40:00,23.65,23.68,23.58,23.67,233400.0,17.7237,17.7461,17.6712,17.7386,233400.0
2012-09-13 14:50:00,23.67,23.67,23.58,23.63,327100.0,17.7386,17.7386,17.6712,17.7087,327100.0
2012-09-13 15:00:00,23.63,23.63,23.56,23.59,415600.0,17.7087,17.7087,17.6562,17.6787,415600.0
2012-09-13 15:10:00,23.59,23.68,23.57,23.58,388600.0,17.6787,17.7461,17.6637,17.6712,388600.0
2012-09-13 15:20:00,23.58,23.61,23.55,23.61,182900.0,17.6712,17.6937,17.6487,17.6937,182900.0
2012-09-13 15:30:00,23.61,23.67,23.6,23.65,303300.0,17.6937,17.7386,17.6862,17.7237,303300.0
2012-09-13 15:40:00,23.65,23.66,23.57,23.58,550500.0,17.7237,17.7311,17.6637,17.6712,550500.0
2012-09-13 15:50:00,23.59,23.59,23.47,23.55,745100.0,17.6787,17.6787,17.5888,17.6487,745100.0
2012-09-14 09:30:00,23.63,24.0,23.63,23.98,798500.0,17.7087,17.9859,17.7087,17.971,798500.0
2012-09-14 09:40:00,23.98,23.99,23.85,23.88,369100.0,17.971,17.9785,17.8735,17.896,369100.0
2012-09-14 09:50:00,23.89,23.93,23.85,23.89,276800.0,17.9035,17.9335,17.8735,17.9035,276800.0
2012-09-14 10:00:00,23.9,24.0,23.89,24.0,524900.0,17.911,17.9859,17.9035,17.9859,524900.0
2012-09-14 10:10:00,23.99,24.08,23.99,24.08,317300.0,17.9785,18.0459,17.9785,18.0459,317300.0
2012-09-14 10:20:00,24.08,24.18,24.08,24.16,429300.0,18.0459,18.1208,18.0459,18.1059,429300.0
2012-09-14 10:30:00,24.17,24.18,24.1,24.12,269300.0,18.1133,18.1208,18.0609,18.0759,269300.0
2012-09-14 10:40:00,24.12,24.13,24.08,24.08,164700.0,18.0759,18.0834,18.0459,18.0459,164700.0
2012-09-14 10:50:00,24.09,24.09,24.02,24.07,289300.0,18.0534,18.0534,18.0009,18.0384,289300.0
2012-09-14 11:00:00,24.07,24.12,24.07,24.12,169500.0,18.0384,18.0759,18.0384,18.0759,169500.0
2012-09-14 11:10:00,24.12,24.17,24.08,24.09,242500.0,18.0759,18.1133,18.0459,18.0534,242500.0
2012-09-14 11:20:00,24.09,24.15,24.08,24.13,201500.0,18.0534,18.0984,18.0459,18.0834,201500.0
2012-09-14 11:30:00,24.12,24.18,24.09,24.11,121800.0,18.0759,18.1208,18.0534,18.0684,121800.0
2012-09-14 11:40:00,24.11,24.15,24.08,24.12,121900.0,18.0684,18.0984,18.0459,18.0759,121900.0
2012-09-14 11:50:00,24.12,24.13,23.99,24.03,223900.0,18.0759,18.0834,17.9785,18.0084,223900.0
2012-09-14 12:00:00,24.03,24.03,23.97,24.0,216000.0,18.0084,18.0084,17.9635,17.9859,216000.0
2012-09-14 12:10:00,24.0,24.02,23.91,24.02,181200.0,17.9859,18.0009,17.9185,18.0009,181200.0
2012-09-14 12:20:00,24.02,24.09,24.01,24.05,82300.0,18.0009,18.0534,17.9934,18.0234,82300.0
2012-09-14 12:30:00,24.06,24.09,24.05,24.09,45500.0,18.0309,18.0534,18.0234,18.0534,45500.0
2012-09-14 12:40:00,24.09,24.11,24.09,24.1,40100.0,18.0534,18.0684,18.0534,18.0609,40100.0
2012-09-14 12:50:00,24.09,24.15,24.09,24.15,317400.0,18.0534,18.0984,18.0534,18.0984,317400.0
2012-09-14 13:00:00,24.15,24.16,24.14,24.15,241500.0,18.0984,18.1059,18.0909,18.0984,241500.0
2012-09-14 13:10:00,24.16,24.16,24.06,24.1,567300.0,18.1059,18.1059,18.0309,18.0609,567300.0
2012-09-14 13:20:00,24.11,24.14,24.07,24.08,751200.0,18.0684,18.0909,18.0384,18.0459,751200.0
2012-09-14 13:30:00,24.08,24.09,24.04,24.05,159500.0,18.0459,18.0534,18.0159,18.0234,159500.0
2012-09-14 13:40:00,24.04,24.07,23.96,24.07,257900.0,18.0159,18.0384,17.956,18.0384,257900.0
2012-09-14 13:50:00,24.07,24.11,24.06,24.09,647400.0,18.0384,18.0684,18.0309,18.0534,647400.0
2012-09-14 14:00:00,24.09,24.09,24.04,24.04,177300.0,18.0534,18.0534,18.0159,18.0159,177300.0
2012-09-14 14:10:00,24.04,24.07,24.03,24.03,152200.0,18.0159,18.0384,18.0084,18.0084,152200.0
2012-09-14 14:20:00,24.04,24.12,24.03,24.11,140800.0,18.0159,18.0759,18.0084,18.0684,140800.0
2012-09-14 14:30:00,24.12,24.14,24.07,24.1,208100.0,18.0759,18.0909,18.0384,18.0609,208100.0
2012-09-14 14:40:00,24.09,24.14,24.08,24.13,199800.0,18.0534,18.0909,18.0459,18.0834,199800.0
2012-09-14 14:50:00,24.13,24.14,24.08,24.14,200800.0,18.0834,18.0909,18.0459,18.0909,200800.0
2012-09-14 15:00:00,24.14,24.33,24.1,24.13,485300.0,18.0909,18.2333,18.0609,18.0834,485300.0
2012-09-14 15:10:00,24.13,24.19,24.12,24.15,197200.0,18.0834,18.1283,18.0759,18.0984,197200.0
2012-09-14 15:20:00,24.16,24.17,24.1,24.13,358600.0,18.1059,18.1133,18.0609,18.0834,358600.0
2012-09-14 15:30:00,24.12,24.13,24.06,24.09,322700.0,18.0759,18.0834,18.0309,18.0534,322700.0
2012-09-14 15:40:00,24.08,24.09,24.06,24.07,352200.0,18.0459,18.0534,18.0309,18.0384,352200.0
2012-09-14 15:50:00,24.07,24.13,24.06,24.13,507500.0,18.0384,18.0834,18.0309,18.0834,507500.0
2012-09-17 09:30:00,23.92,23.95,23.77,23.87,275900.0,17.926,17.9485,17.8136,17.8885,275900.0
2012-09-17 09:40:00,23.88,23.94,23.84,23.84,205300.0,17.896,17.941,17.866,17.866,205300.0
2012-09-17 09:50:00,23.84,23.9,23.82,23.89,95200.0,17.866,17.911,17.8511,17.9035,95200.0
2012-09-17 10:00:00,23.89,23.89,23.73,23.77,314900.0,17.9035,17.9035,17.7836,17.8136,314900.0
2012-09-17 10:10:00,23.77,23.82,23.75,23.81,286500.0,17.8136,17.8511,17.7986,17.8436,286500.0
2012-09-17 10:20:00,23.81,23.89,23.79,23.89,107900.0,17.8436,17.9035,17.8286,17.9035,107900.0
2012-09-17 10:30:00,23.89,23.91,23.82,23.83,106800.0,17.9035,17.9185,17.8511,17.8585,106800.0
2012-09-17 10:40:00,23.83,23.89,23.83,23.88,69400.0,17.8585,17.9035,17.8585,17.896,69400.0
2012-09-17 10:50:00,23.89,23.9,23.81,23.81,85700.0,17.9035,17.911,17.8436,17.8436,85700.0
2012-09-17 11:00:00,23.82,23.84,23.8,23.8,79800.0,17.8511,17.866,17.8361,17.8361,79800.0
2012-09-17 11:10:00,23.81,23.82,23.73,23.82,170900.0,17.8436,17.8511,17.7836,17.8511,170900.0
2012-09-17 11:20:00,23.81,23.85,23.77,23.82,60400.0,17.8436,17.8735,17.8136,17.8511,60400.0
2012-09-17 11:30:00,23.82,23.87,23.8,23.82,90500.0,17.8511,17.8885,17.8361,17.8511,90500.0
2012-09-17 11:40:00,23.82,23.86,23.82,23.84,68200.0,17.8511,17.881,17.8511,17.866,68200.0
2012-09-17 11:50:00,23.85,23.86,23.81,23.81,117600.0,17.8735,17.881,17.8436,17.8436,117600.0
2012-09-17 12:00:00,23.81,23.86,23.79,23.83,96400.0,17.8436,17.881,17.8286,17.8585,96400.0
2012-09-17 12:10:00,23.83,23.84,23.82,23.82,68900.0,17.8585,17.866,17.8511,17.8511,68900.0
2012-09-17 12:20:00,23.83,23.83,23.82,23.83,111100.0,17.8585,17.8585,17.8511,17.8585,111100.0
2012-09-17 12:30:00,23.83,23.83,23.82,23.83,13400.0,17.8585,17.8585,17.8511,17.8585,13400.0
2012-09-17 12:40:00,23.83,23.87,23.82,23.87,54200.0,17.8585,17.8885,17.8511,17.8885,54200.0
2012-09-17 12:50:00,23.87,23.87,23.85,23.85,86400.0,17.8885,17.8885,17.8735,17.8735,86400.0
2012-09-17 13:00:00,23.85,23.86,23.85,23.86,40300.0,17.8735,17.881,17.8735,17.881,40300.0
2012-09-17 13:10:00,23.86,23.91,23.85,23.85,240900.0,17.881,17.9185,17.8735,17.8735,240900.0
2012-09-17 13:20:00,23.86,23.88,23.86,23.88,133000.0,17.881,17.896,17.881,17.896,133000.0
2012-09-17 13:30:00,23.87,23.9,23.87,23.89,66800.0,17.8885,17.911,17.8885,17.9035,66800.0
2012-09-17 13:40:00,23.89,23.89,23.85,23.85,35400.0,17.9035,17.9035,17.8735,17.8735,35400.0
2012-09-17 13:50:00,23.85,23.88,23.84,23.86,122000.0,17.8735,17.896,17.866,17.881,122000.0
2012-09-17 14:00:00,23.86,23.87,23.8,23.81,124000.0,17.881,17.8885,17.8361,17.8436,124000.0
2012-09-17 14:10:00,23.81,23.83,23.77,23.83,157800.0,17.8436,17.8585,17.8136,17.8585,157800.0
2012-09-17 14:20:00,23.83,23.86,23.8,23.8,60800.0,17.8585,17.881,17.8361,17.8361,60800.0
2012-09-17 14:30:00,23.8,23.82,23.77,23.82,97500.0,17.8361,17.8511,17.8136,17.8511,97500.0
2012-09-17 14:40:00,23.81,23.84,23.78,23.82,104700.0,17.8436,17.866,17.8211,17.8511,104700.0
2012-09-17 14:50:00,23.83,23.84,23.78,23.78,101200.0,17.8585,17.866,17.8211,17.8211,101200.0
2012-09-17 15:00:00,23.78,23.79,23.76,23.79,51000.0,17.8211,17.8286,17.8061,17.8286,51000.0
2012-09-17 15:10:00,23.79,23.82,23.78,23.78,68600.0,17.8286,17.8511,17.8211,17.8211,68600.0
2012-09-17 15:20:00,23.78,23.79,23.73,23.73,184800.0,17.8211,17.8286,17.7836,17.7836,184800.0
2012-09-17 15:30:00,23.73,23.8,23.73,23.8,164700.0,17.7836,17.8361,17.7836,17.8361,164700.0
2012-09-17 15:40:00,23.8,23.85,23.79,23.83,250100.0,17.8361,17.8735,17.8286,17.8585,250100.0
2012-09-17 15:50:00,23.83,23.86,23.81,23.81,339500.0,17.8585,17.881,17.8436,17.8436,339500.0
2012-09-18 09:30:00,24.31,24.31,24.06,24.1,1038400.0,18.2183,18.2183,18.0309,18.0609,1038400.0
2012-09-18 09:40:00,24.1,24.17,24.08,24.12,517700.0,18.0609,18.1133,18.0459,18.0759,517700.0
2012-09-18 09:50:00,24.13,24.16,24.08,24.11,207000.0,18.0834,18.1059,18.0459,18.0684,207000.0
2012-09-18 10:00:00,24.12,24.25,24.12,24.24,446000.0,18.0759,18.1733,18.0759,18.1658,446000.0
2012-09-18 10:10:00,24.25,24.26,24.15,24.18,323100.0,18.1733,18.1808,18.0984,18.1208,323100.0
2012-09-18 10:20:00,24.18,24.2,24.15,24.16,199000.0,18.1208,18.1358,18.0984,18.1059,199000.0
2012-09-18 10:30:00,24.17,24.2,24.15,24.17,116200.0,18.1133,18.1358,18.0984,18.1133,116200.0
2012-09-18 10:40:00,24.17,24.29,24.16,24.22,228500.0,18.1133,18.2033,18.1059,18.1508,228500.0
2012-09-18 10:50:00,24.22,24.3,24.19,24.3,192600.0,18.1508,18.2108,18.1283,18.2108,192600.0
2012-09-18 11:00:00,24.3,24.32,24.25,24.26,463400.0,18.2108,18.2258,18.1733,18.1808,463400.0
2012-09-18 11:10:00,24.26,24.26,24.18,24.23,452300.0,18.1808,18.1808,18.1208,18.1583,452300.0
2012-09-18 11:20:00,24.23,24.26,24.18,24.19,276000.0,18.1583,18.1808,18.1208,18.1283,276000.0
2012-09-18 11:30:00,24.2,24.21,24.11,24.12,194800.0,18.1358,18.1433,18.0684,18.0759,194800.0
2012-09-18 11:40:00,24.12,24.13,24.05,24.13,140700.0,18.0759,18.0834,18.0234,18.0834,140700.0
2012-09-18 11:50:00,24.13,24.2,24.13,24.15,253000.0,18.0834,18.1358,18.0834,18.0984,253000.0
2012-09-18 12:00:00,24.14,24.16,24.13,24.14,124400.0,18.0909,18.1059,18.0834,18.0909,124400.0
2012-09-18 12:10:00,24.14,24.15,24.03,24.04,278900.0,18.0909,18.0984,18.0084,18.0159,278900.0
2012-09-18 12:20:00,24.03,24.08,24.02,24.07,137300.0,18.0084,18.0459,18.0009,18.0384,137300.0
2012-09-18 12:30:00,24.08,24.13,24.07,24.13,115600.0,18.0459,18.0834,18.0384,18.0834,115600.0
2012-09-18 12:40:00,24.13,24.15,24.12,24.13,101200.0,18.0834,18.0984,18.0759,18.0834,101200.0
2012-09-18 12:50:00,24.13,24.21,24.11,24.2,140700.0,18.0834,18.1433,18.0684,18.1358,140700.0
2012-09-18 13:00:00,24.2,24.21,24.15,24.2,124100.0,18.1358,18.1433,18.0984,18.1358,124100.0
2012-09-18 13:10:00,24.19,24.21,24.16,24.18,106300.0,18.1283,18.1433,18.1059,18.1208,106300.0
2012-09-18 13:20:00,24.18,24.2,24.14,24.15,138400.0,18.1208,18.1358,18.0909,18.0984,138400.0
2012-09-18 13:30:00,24.14,24.2,24.12,24.2,117200.0,18.0909,18.1358,18.0759,18.1358,117200.0
2012-09-18 13:40:00,24.2,24.21,24.12,24.13,87900.0,18.1358,18.1433,18.0759,18.0834,87900.0
2012-09-18 13:50:00,24.13,24.17,24.13,24.17,109900.0,18.0834,18.1133,18.0834,18.1133,109900.0
2012-09-18 14:00:00,24.17,24.2,24.17,24.17,133900.0,18.1133,18.1358,18.1133,18.1133,133900.0
2012-09-18 14:10:00,24.18,24.2,24.16,24.17,111100.0,18.1208,18.1358,18.1059,18.1133,111100.0
2012-09-18 14:20:00,24.17,24.19,24.13,24.17,165400.0,18.1133,18.1283,18.0834,18.1133,165400.0
2012-09-18 14:30:00,24.16,24.19,24.13,24.15,202200.0,18.1059,18.1283,18.0834,18.0984,202200.0
2012-09-18 14:40:00,24.14,24.18,24.09,24.17,321100.0,18.0909,18.1208,18.0534,18.1133,321100.0
2012-09-18 14:50:00,24.17,24.19,24.14,24.18,140500.0,18.1133,18.1283,18.0909,18.1208,140500.0
2012-09-18 15:00:00,24.17,24.23,24.17,24.21,170300.0,18.1133,18.1583,18.1133,18.1433,170300.0
2012-09-18 15:10:00,24.21,24.25,24.2,24.2,236900.0,18.1433,18.1733,18.1358,18.1358,236900.0
2012-09-18 15:20:00,24.2,24.26,24.19,24.26,299700.0,18.1358,18.1808,18.1283,18.1808,299700.0
2012-09-18 15:30:00,24.26,24.43,24.25,24.43,588700.0,18.1808,18.3082,18.1733,18.3082,588700.0
2012-09-18 15:40:00,24.43,24.45,24.32,24.4,898900.0,18.3082,18.3232,18.2258,18.2857,898900.0
2012-09-18 15:50:00,24.41,24.43,24.37,24.42,788800.0,18.2932,18.3082,18.2632,18.3007,788800.0
2012-09-19 09:30:00,24.36,24.49,24.31,24.36,509800.0,18.2557,18.3532,18.2183,18.2557,509800.0
2012-09-19 09:40:00,24.36,24.7,24.36,24.69,492600.0,18.2557,18.5105,18.2557,18.503,492600.0
2012-09-19 09:50:00,24.68,24.96,24.67,24.93,695100.0,18.4955,18.7054,18.4881,18.6829,695100.0
2012-09-19 10:00:00,24.94,25.15,24.86,25.09,1296300.0,18.6904,18.8478,18.6304,18.8028,1296300.0
2012-09-19 10:10:00,25.09,25.15,25.0,25.06,750400.0,18.8028,18.8478,18.7354,18.7803,750400.0
2012-09-19 10:20:00,25.06,25.08,24.98,25.01,556500.0,18.7803,18.7953,18.7204,18.7429,556500.0
2012-09-19 10:30:00,25.01,25.02,24.91,24.97,566700.0,18.7429,18.7503,18.6679,18.7129,566700.0
2012-09-19 10:40:00,24.97,25.01,24.91,24.94,867000.0,18.7129,18.7429,18.6679,18.6904,867000.0
2012-09-19 10:50:00,24.94,24.95,24.84,24.91,828000.0,18.6904,18.6979,18.6155,18.6679,828000.0
2012-09-19 11:00:00,24.91,25.0,24.9,24.97,400900.0,18.6679,18.7354,18.6604,18.7129,400900.0
2012-09-19 11:10:00,24.96,25.0,24.96,24.99,351100.0,18.7054,18.7354,18.7054,18.7279,351100.0
2012-09-19 11:20:00,24.99,25.07,24.99,25.01,470600.0,18.7279,18.7878,18.7279,18.7429,470600.0
2012-09-19 11:30:00,25.01,25.03,24.99,25.03,186400.0,18.7429,18.7578,18.7279,18.7578,186400.0
2012-09-19 11:40:00,25.03,25.04,25.0,25.03,230100.0,18.7578,18.7653,18.7354,18.7578,230100.0
2012-09-19 11:50:00,25.03,25.05,24.99,24.99,332500.0,18.7578,18.7728,18.7279,18.7279,332500.0
2012-09-19 12:00:00,24.99,25.02,24.97,25.0,411300.0,18.7279,18.7503,18.7129,18.7354,411300.0
2012-09-19 12:10:00,24.99,25.04,24.99,25.01,313800.0,18.7279,18.7653,18.7279,18.7429,313800.0
2012-09-19 12:20:00,25.0,25.02,24.99,25.0,480200.0,18.7354,18.7503,18.7279,18.7354,480200.0
2012-09-19 12:30:00,25.0,25.03,24.98,25.0,264900.0,18.7354,18.7578,18.7204,18.7354,264900.0
2012-09-19 12:40:00,24.99,25.0,24.95,24.96,165800.0,18.7279,18.7354,18.6979,18.7054,165800.0
2012-09-19 12:50:00,24.95,25.0,24.95,24.99,212000.0,18.6979,18.7354,18.6979,18.7279,212000.0
2012-09-19 13:00:00,24.99,25.02,24.96,24.98,118000.0,18.7279,18.7503,18.7054,18.7204,118000.0
2012-09-19 13:10:00,24.97,24.98,24.9,24.91,151300.0,18.7129,18.7204,18.6604,18.6679,151300.0
2012-09-19 13:20:00,24.91,24.92,24.85,24.87,140800.0,18.6679,18.6754,18.6229,18.6379,140800.0
2012-09-19 13:30:00,24.87,24.88,24.82,24.84,150300.0,18.6379,18.6454,18.6005,18.6155,150300.0
2012-09-19 13:40:00,24.84,24.84,24.7,24.71,334000.0,18.6155,18.6155,18.5105,18.518,334000.0
2012-09-19 13:50:00,24.71,24.74,24.7,24.73,167900.0,18.518,18.5405,18.5105,18.533,167900.0
2012-09-19 14:00:00,24.73,24.86,24.72,24.8,307200.0,18.533,18.6304,18.5255,18.5855,307200.0
2012-09-19 14:10:00,24.8,24.88,24.79,24.86,168900.0,18.5855,18.6454,18.578,18.6304,168900.0
2012-09-19 14:20:00,24.87,24.9,24.85,24.88,193400.0,18.6379,18.6604,18.6229,18.6454,193400.0
2012-09-19 14:30:00,24.87,24.89,24.84,24.89,218200.0,18.6379,18.6529,18.6155,18.6529,218200.0
2012-09-19 14:40:00,24.88,24.89,24.84,24.88,158700.0,18.6454,18.6529,18.6155,18.6454,158700.0
2012-09-19 14:50:00,24.88,24.94,24.85,24.89,275100.0,18.6454,18.6904,18.6229,18.6529,275100.0
2012-09-19 15:00:00,24.9,24.92,24.85,24.88,208800.0,18.6604,18.6754,18.6229,18.6454,208800.0
2012-09-19 15:10:00,24.87,24.87,24.8,24.83,203700.0,18.6379,18.6379,18.5855,18.608,203700.0
2012-09-19 15:20:00,24.83,24.84,24.79,24.82,141900.0,18.608,18.6155,18.578,18.6005,141900.0
2012-09-19 15:30:00,24.81,24.82,24.73,24.77,196800.0,18.593,18.6005,18.533,18.563,196800.0
2012-09-19 15:40:00,24.78,24.79,24.75,24.76,213800.0,18.5705,18.578,18.548,18.5555,213800.0
2012-09-19 15:50:00,24.76,24.77,24.72,24.75,628400.0,18.5555,18.563,18.5255,18.548,628400.0
2012-09-20 09:30:00,24.34,24.4,23.91,24.36,1035800.0,18.2407,18.2857,17.9185,18.2557,1035800.0
2012-09-20 09:40:00,24.36,24.39,24.23,24.3,309500.0,18.2557,18.2782,18.1583,18.2108,309500.0
2012-09-20 09:50:00,24.3,24.31,24.19,24.3,206900.0,18.2108,18.2183,18.1283,18.2108,206900.0
2012-09-20 10:00:00,24.3,24.32,24.2,24.21,314700.0,18.2108,18.2258,18.1358,18.1433,314700.0
2012-09-20 10:10:00,24.21,24.3,24.21,24.28,166300.0,18.1433,18.2108,18.1433,18.1958,166300.0
2012-09-20 10:20:00,24.28,24.3,24.2,24.27,187200.0,18.1958,18.2108,18.1358,18.1883,187200.0
2012-09-20 10:30:00,24.27,24.4,24.21,24.39,269900.0,18.1883,18.2857,18.1433,18.2782,269900.0
2012-09-20 10:40:00,24.38,24.44,24.37,24.39,187400.0,18.2707,18.3157,18.2632,18.2782,187400.0
2012-09-20 10:50:00,24.38,24.38,24.31,24.36,137100.0,18.2707,18.2707,18.2183,18.2557,137100.0
2012-09-20 11:00:00,24.36,24.41,24.33,24.37,126200.0,18.2557,18.2932,18.2333,18.2632,126200.0
2012-09-20 11:10:00,24.37,24.37,24.32,24.36,103900.0,18.2632,18.2632,18.2258,18.2557,103900.0
2012-09-20 11:20:00,24.36,24.4,24.33,24.37,55500.0,18.2557,18.2857,18.2333,18.2632,55500.0
2012-09-20 11:30:00,24.37,24.45,24.37,24.42,69600.0,18.2632,18.3232,18.2632,18.3007,69600.0
2012-09-20 11:40:00,24.43,24.5,24.43,24.5,149000.0,18.3082,18.3607,18.3082,18.3607,149000.0
2012-09-20 11:50:00,24.5,24.54,24.49,24.53,114900.0,18.3607,18.3906,18.3532,18.3831,114900.0
2012-09-20 12:00:00,24.52,24.53,24.49,24.5,104300.0,18.3756,18.3831,18.3532,18.3607,104300.0
2012-09-20 12:10:00,24.5,24.54,24.49,24.54,87200.0,18.3607,18.3906,18.3532,18.3906,87200.0
2012-09-20 12:20:00,24.54,24.54,24.45,24.45,75600.0,18.3906,18.3906,18.3232,18.3232,75600.0
2012-09-20 12:30:00,24.46,24.46,24.41,24.43,67400.0,18.3307,18.3307,18.2932,18.3082,67400.0
2012-09-20 12:40:00,24.43,24.46,24.39,24.39,61300.0,18.3082,18.3307,18.2782,18.2782,61300.0
2012-09-20 12:50:00,24.39,24.39,24.36,24.38,177500.0,18.2782,18.2782,18.2557,18.2707,177500.0
2012-09-20 13:00:00,24.39,24.44,24.38,24.44,57300.0,18.2782,18.3157,18.2707,18.3157,57300.0
2012-09-20 13:10:00,24.44,24.44,24.41,24.41,58000.0,18.3157,18.3157,18.2932,18.2932,58000.0
2012-09-20 13:20:00,24.41,24.43,24.4,24.42,56000.0,18.2932,18.3082,18.2857,18.3007,56000.0
2012-09-20 13:30:00,24.43,24.45,24.42,24.45,40900.0,18.3082,18.3232,18.3007,18.3232,40900.0
2012-09-20 13:40:00,24.45,24.45,24.38,24.39,72900.0,18.3232,18.3232,18.2707,18.2782,72900.0
2012-09-20 13:50:00,24.4,24.41,24.39,24.4,30300.0,18.2857,18.2932,18.2782,18.2857,30300.0
2012-09-20 14:00:00,24.41,24.41,24.35,24.38,98400.0,18.2932,18.2932,18.2482,18.2707,98400.0
2012-09-20 14:10:00,24.38,24.4,24.34,24.35,78500.0,18.2707,18.2857,18.2407,18.2482,78500.0
2012-09-20 14:20:00,24.35,24.39,24.33,24.37,76000.0,18.2482,18.2782,18.2333,18.2632,76000.0
2012-09-20 14:30:00,24.37,24.39,24.34,24.35,66700.0,18.2632,18.2782,18.2407,18.2482,66700.0
2012-09-20 14:40:00,24.35,24.35,24.31,24.33,134100.0,18.2482,18.2482,18.2183,18.2333,134100.0
2012-09-20 14:50:00,24.34,24.34,24.31,24.31,134200.0,18.2407,18.2407,18.2183,18.2183,134200.0
2012-09-20 15:00:00,24.32,24.33,24.3,24.3,187200.0,18.2258,18.2333,18.2108,18.2108,187200.0
2012-09-20 15:10:00,24.3,24.37,24.27,24.36,216600.0,18.2108,18.2632,18.1883,18.2557,216600.0
2012-09-20 15:20:00,24.36,24.44,24.36,24.43,303400.0,18.2557,18.3157,18.2557,18.3082,303400.0
2012-09-20 15:30:00,24.43,24.47,24.4,24.4,219400.0,18.3082,18.3382,18.2857,18.2857,219400.0
2012-09-20 15:40:00,24.4,24.45,24.39,24.39,314100.0,18.2857,18.3232,18.2782,18.2782,314100.0
2012-09-20 15:50:00,24.4,24.43,24.36,24.42,956500.0,18.2857,18.3082,18.2557,18.3007,956500.0
2012-09-21 09:30:00,24.54,24.77,24.54,24.71,549600.0,18.3906,18.563,18.3906,18.518,549600.0
2012-09-21 09:40:00,24.71,24.75,24.59,24.75,197000.0,18.518,18.548,18.4281,18.548,197000.0
2012-09-21 09:50:00,24.75,24.89,24.72,24.83,516300.0,18.548,18.6529,18.5255,18.608,516300.0
2012-09-21 10:00:00,24.83,24.86,24.69,24.76,233200.0,18.608,18.6304,18.503,18.5555,233200.0
2012-09-21 10:10:00,24.76,24.78,24.71,24.72,134800.0,18.5555,18.5705,18.518,18.5255,134800.0
2012-09-21 10:20:00,24.72,24.81,24.7,24.79,231200.0,18.5255,18.593,18.5105,18.578,231200.0
2012-09-21 10:30:00,24.79,24.83,24.79,24.8,95400.0,18.578,18.608,18.578,18.5855,95400.0
2012-09-21 10:40:00,24.8,24.8,24.73,24.74,115100.0,18.5855,18.5855,18.533,18.5405,115100.0
2012-09-21 10:50:00,24.74,24.79,24.74,24.77,336500.0,18.5405,18.578,18.5405,18.563,336500.0
2012-09-21 11:00:00,24.76,24.8,24.76,24.77,117600.0,18.5555,18.5855,18.5555,18.563,117600.0
2012-09-21 11:10:00,24.77,24.78,24.73,24.78,156400.0,18.563,18.5705,18.533,18.5705,156400.0
2012-09-21 11:20:00,24.78,24.78,24.57,24.58,236700.0,18.5705,18.5705,18.4131,18.4206,236700.0
2012-09-21 11:30:00,24.57,24.61,24.57,24.57,144500.0,18.4131,18.4431,18.4131,18.4131,144500.0
2012-09-21 11:40:00,24.57,24.68,24.57,24.66,116400.0,18.4131,18.4955,18.4131,18.4806,116400.0
2012-09-21 11:50:00,24.66,24.72,24.66,24.7,238300.0,18.4806,18.5255,18.4806,18.5105,238300.0
2012-09-21 12:00:00,24.7,24.73,24.66,24.66,175400.0,18.5105,18.533,18.4806,18.4806,175400.0
2012-09-21 12:10:00,24.66,24.68,24.66,24.66,72100.0,18.4806,18.4955,18.4806,18.4806,72100.0
2012-09-21 12:20:00,24.66,24.67,24.64,24.64,74800.0,18.4806,18.4881,18.4656,18.4656,74800.0
2012-09-21 12:30:00,24.65,24.69,24.61,24.61,83400.0,18.4731,18.503,18.4431,18.4431,83400.0
2012-09-21 12:40:00,24.61,24.62,24.57,24.6,93800.0,18.4431,18.4506,18.4131,18.4356,93800.0
2012-09-21 12:50:00,24.6,24.6,24.58,24.6,37700.0,18.4356,18.4356,18.4206,18.4356,37700.0
2012-09-21 13:00:00,24.59,24.62,24.59,24.61,175200.0,18.4281,18.4506,18.4281,18.4431,175200.0
2012-09-21 13:10:00,24.6,24.6,24.57,24.59,80600.0,18.4356,18.4356,18.4131,18.4281,80600.0
2012-09-21 13:20:00,24.59,24.61,24.58,24.6,92600.0,18.4281,18.4431,18.4206,18.4356,92600.0
2012-09-21 13:30:00,24.59,24.62,24.58,24.62,80600.0,18.4281,18.4506,18.4206,18.4506,80600.0
2012-09-21 13:40:00,24.63,24.66,24.62,24.64,176400.0,18.4581,18.4806,18.4506,18.4656,176400.0
2012-09-21 13:50:00,24.64,24.67,24.62,24.63,131900.0,18.4656,18.4881,18.4506,18.4581,131900.0
2012-09-21 14:00:00,24.63,24.67,24.57,24.57,166600.0,18.4581,18.4881,18.4131,18.4131,166600.0
2012-09-21 14:10:00,24.57,24.58,24.51,24.51,204600.0,18.4131,18.4206,18.3681,18.3681,204600.0
2012-09-21 14:20:00,24.51,24.54,24.5,24.52,146700.0,18.3681,18.3906,18.3607,18.3756,146700.0
2012-09-21 14:30:00,24.51,24.53,24.51,24.53,163400.0,18.3681,18.3831,18.3681,18.3831,163400.0
2012-09-21 14:40:00,24.52,24.62,24.51,24.62,219000.0,18.3756,18.4506,18.3681,18.4506,219000.0
2012-09-21 14:50:00,24.62,24.68,24.58,24.67,194200.0,18.4506,18.4955,18.4206,18.4881,194200.0
2012-09-21 15:00:00,24.67,24.7,24.63,24.69,288600.0,18.4881,18.5105,18.4581,18.503,288600.0
2012-09-21 15:10:00,24.7,24.74,24.66,24.73,431300.0,18.5105,18.5405,18.4806,18.533,431300.0
2012-09-21 15:20:00,24.73,24.77,24.71,24.74,337800.0,18.533,18.563,18.518,18.5405,337800.0
2012-09-21 15:30:00,24.73,24.77,24.69,24.72,358700.0,18.533,18.563,18.503,18.5255,358700.0
2012-09-21 15:40:00,24.72,24.74,24.66,24.69,562600.0,18.5255,18.5405,18.4806,18.503,562600.0
2012-09-21 15:50:00,24.69,24.77,24.64,24.77,1385200.0,18.503,18.563,18.4656,18.563,1385200.0
2012-09-24 09:30:00,24.51,24.51,24.29,24.44,373100.0,18.3681,18.3681,18.2033,18.3157,373100.0
2012-09-24 09:40:00,24.44,24.68,24.44,24.58,236900.0,18.3157,18.4955,18.3157,18.4206,236900.0
2012-09-24 09:50:00,24.58,24.59,24.43,24.48,154900.0,18.4206,18.4281,18.3082,18.3457,154900.0
2012-09-24 10:00:00,24.48,24.5,24.43,24.45,114500.0,18.3457,18.3607,18.3082,18.3232,114500.0
2012-09-24 10:10:00,24.45,24.47,24.33,24.37,89600.0,18.3232,18.3382,18.2333,18.2632,89600.0
2012-09-24 10:20:00,24.38,24.43,24.31,24.38,92800.0,18.2707,18.3082,18.2183,18.2707,92800.0
2012-09-24 10:30:00,24.37,24.4,24.33,24.35,121700.0,18.2632,18.2857,18.2333,18.2482,121700.0
2012-09-24 10:40:00,24.35,24.36,24.34,24.35,110600.0,18.2482,18.2557,18.2407,18.2482,110600.0
2012-09-24 10:50:00,24.36,24.39,24.3,24.38,188200.0,18.2557,18.2782,18.2108,18.2707,188200.0
2012-09-24 11:00:00,24.37,24.39,24.36,24.36,59200.0,18.2632,18.2782,18.2557,18.2557,59200.0
2012-09-24 11:10:00,24.36,24.36,24.32,24.35,193300.0,18.2557,18.2557,18.2258,18.2482,193300.0
2012-09-24 11:20:00,24.35,24.4,24.35,24.39,75900.0,18.2482,18.2857,18.2482,18.2782,75900.0
2012-09-24 11:30:00,24.4,24.46,24.39,24.42,216700.0,18.2857,18.3307,18.2782,18.3007,216700.0
2012-09-24 11:40:00,24.42,24.44,24.31,24.32,105800.0,18.3007,18.3157,18.2183,18.2258,105800.0
2012-09-24 11:50:00,24.32,24.34,24.29,24.31,95400.0,18.2258,18.2407,18.2033,18.2183,95400.0
2012-09-24 12:00:00,24.31,24.32,24.24,24.25,119900.0,18.2183,18.2258,18.1658,18.1733,119900.0
2012-09-24 12:10:00,24.25,24.26,24.24,24.25,82500.0,18.1733,18.1808,18.1658,18.1733,82500.0
2012-09-24 12:20:00,24.25,24.28,24.24,24.28,57200.0,18.1733,18.1958,18.1658,18.1958,57200.0
2012-09-24 12:30:00,24.27,24.27,24.23,24.25,93500.0,18.1883,18.1883,18.1583,18.1733,93500.0
2012-09-24 12:40:00,24.24,24.26,24.21,24.21,123200.0,18.1658,18.1808,18.1433,18.1433,123200.0
2012-09-24 12:50:00,24.21,24.23,24.17,24.22,125400.0,18.1433,18.1583,18.1133,18.1508,125400.0
2012-09-24 13:00:00,24.21,24.22,24.19,24.21,63900.0,18.1433,18.1508,18.1283,18.1433,63900.0
2012-09-24 13:10:00,24.21,24.23,24.2,24.22,67900.0,18.1433,18.1583,18.1358,18.1508,67900.0
2012-09-24 13:20:00,24.23,24.25,24.2,24.21,102500.0,18.1583,18.1733,18.1358,18.1433,102500.0
2012-09-24 13:30:00,24.22,24.23,24.18,24.19,60500.0,18.1508,18.1583,18.1208,18.1283,60500.0
2012-09-24 13:40:00,24.2,24.2,24.12,24.12,102200.0,18.1358,18.1358,18.0759,18.0759,102200.0
2012-09-24 13:50:00,24.13,24.17,24.12,24.16,135200.0,18.0834,18.1133,18.0759,18.1059,135200.0
2012-09-24 14:00:00,24.16,24.19,24.15,24.18,60100.0,18.1059,18.1283,18.0984,18.1208,60100.0
2012-09-24 14:10:00,24.17,24.2,24.14,24.2,116100.0,18.1133,18.1358,18.0909,18.1358,116100.0
2012-09-24 14:20:00,24.21,24.33,24.2,24.33,178800.0,18.1433,18.2333,18.1358,18.2333,178800.0
2012-09-24 14:30:00,24.33,24.36,24.32,24.35,75000.0,18.2333,18.2557,18.2258,18.2482,75000.0
2012-09-24 14:40:00,24.36,24.45,24.35,24.45,108700.0,18.2557,18.3232,18.2482,18.3232,108700.0
2012-09-24 14:50:00,24.45,24.49,24.38,24.44,161600.0,18.3232,18.3532,18.2707,18.3157,161600.0
2012-09-24 15:00:00,24.45,24.49,24.35,24.41,165600.0,18.3232,18.3532,18.2482,18.2932,165600.0
2012-09-24 15:10:00,24.41,24.45,24.38,24.43,115000.0,18.2932,18.3232,18.2707,18.3082,115000.0
2012-09-24 15:20:00,24.44,24.46,24.41,24.45,102200.0,18.3157,18.3307,18.2932,18.3232,102200.0
2012-09-24 15:30:00,24.45,24.46,24.39,24.46,150300.0,18.3232,18.3307,18.2782,18.3307,150300.0
2012-09-24 15:40:00,24.45,24.46,24.38,24.41,253900.0,18.3232,18.3307,18.2707,18.2932,253900.0
2012-09-24 15:50:00,24.41,24.41,24.35,24.37,611400.0,18.2932,18.2932,18.2482,18.2632,611400.0
2012-09-25 09:30:00,24.43,24.5,24.2,24.3,397800.0,18.3082,18.3607,18.1358,18.2108,397800.0
2012-09-25 09:40:00,24.3,24.36,24.18,24.19,196300.0,18.2108,18.2557,18.1208,18.1283,196300.0
2012-09-25 09:50:00,24.19,24.21,24.15,24.17,206600.0,18.1283,18.1433,18.0984,18.1133,206600.0
2012-09-25 10:00:00,24.18,24.28,24.18,24.23,447800.0,18.1208,18.1958,18.1208,18.1583,447800.0
2012-09-25 10:10:00,24.23,24.27,24.22,24.25,104200.0,18.1583,18.1883,18.1508,18.1733,104200.0
2012-09-25 10:20:00,24.25,24.32,24.19,24.24,123700.0,18.1733,18.2258,18.1283,18.1658,123700.0
2012-09-25 10:30:00,24.24,24.31,24.24,24.28,229500.0,18.1658,18.2183,18.1658,18.1958,229500.0
2012-09-25 10:40:00,24.28,24.31,24.17,24.23,502300.0,18.1958,18.2183,18.1133,18.1583,502300.0
2012-09-25 10:50:00,24.22,24.31,24.21,24.3,170900.0,18.1508,18.2183,18.1433,18.2108,170900.0
2012-09-25 11:00:00,24.3,24.34,24.29,24.32,62900.0,18.2108,18.2407,18.2033,18.2258,62900.0
2012-09-25 11:10:00,24.32,24.33,24.28,24.31,44300.0,18.2258,18.2333,18.1958,18.2183,44300.0
2012-09-25 11:20:00,24.31,24.33,24.22,24.26,41100.0,18.2183,18.2333,18.1508,18.1808,41100.0
2012-09-25 11:30:00,24.26,24.29,24.24,24.28,33200.0,18.1808,18.2033,18.1658,18.1958,33200.0
2012-09-25 11:40:00,24.28,24.3,24.22,24.23,94900.0,18.1958,18.2108,18.1508,18.1583,94900.0
2012-09-25 11:50:00,24.22,24.23,24.15,24.17,67700.0,18.1508,18.1583,18.0984,18.1133,67700.0
2012-09-25 12:00:00,24.17,24.19,24.11,24.11,128900.0,18.1133,18.1283,18.0684,18.0684,128900.0
2012-09-25 12:10:00,24.11,24.14,24.06,24.09,142200.0,18.0684,18.0909,18.0309,18.0534,142200.0
2012-09-25 12:20:00,24.09,24.1,24.08,24.09,70700.0,18.0534,18.0609,18.0459,18.0534,70700.0
2012-09-25 12:30:00,24.09,24.1,24.0,24.0,147200.0,18.0534,18.0609,17.9859,17.9859,147200.0
2012-09-25 12:40:00,24.0,24.07,23.96,24.01,412600.0,17.9859,18.0384,17.956,17.9934,412600.0
2012-09-25 12:50:00,24.01,24.01,23.99,23.99,51100.0,17.9934,17.9934,17.9785,17.9785,51100.0
2012-09-25 13:00:00,23.99,24.03,23.96,24.02,180600.0,17.9785,18.0084,17.956,18.0009,180600.0
2012-09-25 13:10:00,24.01,24.02,23.99,23.99,74800.0,17.9934,18.0009,17.9785,17.9785,74800.0
2012-09-25 13:20:00,24.0,24.0,23.93,23.94,206300.0,17.9859,17.9859,17.9335,17.941,206300.0
2012-09-25 13:30:00,23.95,24.01,23.93,23.93,156000.0,17.9485,17.9934,17.9335,17.9335,156000.0
2012-09-25 13:40:00,23.93,23.94,23.83,23.84,243400.0,17.9335,17.941,17.8585,17.866,243400.0
2012-09-25 13:50:00,23.84,23.91,23.84,23.9,135700.0,17.866,17.9185,17.866,17.911,135700.0
2012-09-25 14:00:00,23.9,23.95,23.86,23.95,123300.0,17.911,17.9485,17.881,17.9485,123300.0
2012-09-25 14:10:00,23.95,23.96,23.84,23.86,145600.0,17.9485,17.956,17.866,17.881,145600.0
2012-09-25 14:20:00,23.86,23.87,23.81,23.84,132300.0,17.881,17.8885,17.8436,17.866,132300.0
2012-09-25 14:30:00,23.83,23.85,23.78,23.81,232800.0,17.8585,17.8735,17.8211,17.8436,232800.0
2012-09-25 14:40:00,23.82,23.82,23.76,23.79,137800.0,17.8511,17.8511,17.8061,17.8286,137800.0
2012-09-25 14:50:00,23.79,23.81,23.66,23.66,386000.0,17.8286,17.8436,17.7311,17.7311,386000.0
2012-09-25 15:00:00,23.66,23.7,23.51,23.51,615500.0,17.7311,17.7611,17.6187,17.6187,615500.0
2012-09-25 15:10:00,23.52,23.52,23.28,23.52,780400.0,17.6262,17.6262,17.4464,17.6262,780400.0
2012-09-25 15:20:00,23.52,23.64,23.5,23.61,392700.0,17.6262,17.7162,17.6112,17.6937,392700.0
2012-09-25 15:30:00,23.62,23.63,23.56,23.56,598700.0,17.7012,17.7087,17.6562,17.6562,598700.0
2012-09-25 15:40:00,23.55,23.64,23.5,23.63,755500.0,17.6487,17.7162,17.6112,17.7087,755500.0
2012-09-25 15:50:00,23.62,23.62,23.52,23.54,881000.0,17.7012,17.7012,17.6262,17.6412,881000.0
2012-09-26 09:30:00,23.28,23.32,23.1,23.21,541700.0,17.4464,17.4763,17.3115,17.3939,541700.0
2012-09-26 09:40:00,23.21,23.22,22.85,22.87,629400.0,17.3939,17.4014,17.1241,17.1391,629400.0
2012-09-26 09:50:00,22.88,23.19,22.87,23.15,675300.0,17.1466,17.3789,17.1391,17.3489,675300.0
2012-09-26 10:00:00,23.14,23.16,23.02,23.06,387900.0,17.3414,17.3564,17.2515,17.2815,387900.0
2012-09-26 10:10:00,23.07,23.11,22.93,22.96,453800.0,17.289,17.319,17.1841,17.2066,453800.0
2012-09-26 10:20:00,22.95,23.0,22.93,22.93,206100.0,17.1991,17.2365,17.1841,17.1841,206100.0
2012-09-26 10:30:00,22.94,23.01,22.91,22.99,348400.0,17.1916,17.244,17.1691,17.229,348400.0
2012-09-26 10:40:00,22.98,23.08,22.98,23.08,128400.0,17.2215,17.2965,17.2215,17.2965,128400.0
2012-09-26 10:50:00,23.08,23.14,23.08,23.12,102900.0,17.2965,17.3414,17.2965,17.3265,102900.0
2012-09-26 11:00:00,23.11,23.21,23.11,23.16,309100.0,17.319,17.3939,17.319,17.3564,309100.0
2012-09-26 11:10:00,23.17,23.3,23.15,23.29,184500.0,17.3639,17.4614,17.3489,17.4539,184500.0
2012-09-26 11:20:00,23.29,23.37,23.24,23.26,404600.0,17.4539,17.5138,17.4164,17.4314,404600.0
2012-09-26 11:30:00,23.26,23.3,23.25,23.3,120900.0,17.4314,17.4614,17.4239,17.4614,120900.0
2012-09-26 11:40:00,23.3,23.44,23.28,23.29,177600.0,17.4614,17.5663,17.4464,17.4539,177600.0
2012-09-26 11:50:00,23.29,23.37,23.25,23.35,161500.0,17.4539,17.5138,17.4239,17.4988,161500.0
2012-09-26 12:00:00,23.35,23.45,23.35,23.45,108700.0,17.4988,17.5738,17.4988,17.5738,108700.0
2012-09-26 12:10:00,23.44,23.51,23.43,23.46,164500.0,17.5663,17.6187,17.5588,17.5813,164500.0
2012-09-26 12:20:00,23.46,23.47,23.39,23.39,70400.0,17.5813,17.5888,17.5288,17.5288,70400.0
2012-09-26 12:30:00,23.4,23.48,23.39,23.48,87200.0,17.5363,17.5963,17.5288,17.5963,87200.0
2012-09-26 12:40:00,23.48,23.49,23.43,23.46,75200.0,17.5963,17.6037,17.5588,17.5813,75200.0
2012-09-26 12:50:00,23.46,23.54,23.46,23.5,69500.0,17.5813,17.6412,17.5813,17.6112,69500.0
2012-09-26 13:00:00,23.51,23.58,23.48,23.53,64900.0,17.6187,17.6712,17.5963,17.6337,64900.0
2012-09-26 13:10:00,23.53,23.57,23.52,23.56,59800.0,17.6337,17.6637,17.6262,17.6562,59800.0
2012-09-26 13:20:00,23.56,23.7,23.56,23.69,180300.0,17.6562,17.7611,17.6562,17.7536,180300.0
2012-09-26 13:30:00,23.68,23.73,23.63,23.63,216500.0,17.7461,17.7836,17.7087,17.7087,216500.0
2012-09-26 13:40:00,23.64,23.7,23.56,23.57,137900.0,17.7162,17.7611,17.6562,17.6637,137900.0
2012-09-26 13:50:00,23.56,23.65,23.56,23.56,120100.0,17.6562,17.7237,17.6562,17.6562,120100.0
2012-09-26 14:00:00,23.56,23.64,23.56,23.63,114500.0,17.6562,17.7162,17.6562,17.7087,114500.0
2012-09-26 14:10:00,23.63,23.65,23.58,23.6,62000.0,17.7087,17.7237,17.6712,17.6862,62000.0
2012-09-26 14:20:00,23.6,23.61,23.51,23.51,130600.0,17.6862,17.6937,17.6187,17.6187,130600.0
2012-09-26 14:30:00,23.51,23.54,23.48,23.5,113600.0,17.6187,17.6412,17.5963,17.6112,113600.0
2012-09-26 14:40:00,23.51,23.51,23.47,23.48,71800.0,17.6187,17.6187,17.5888,17.5963,71800.0
2012-09-26 14:50:00,23.48,23.48,23.43,23.46,81900.0,17.5963,17.5963,17.5588,17.5813,81900.0
2012-09-26 15:00:00,23.47,23.47,23.36,23.38,165200.0,17.5888,17.5888,17.5063,17.5213,165200.0
2012-09-26 15:10:00,23.37,23.5,23.37,23.47,111100.0,17.5138,17.6112,17.5138,17.5888,111100.0
2012-09-26 15:20:00,23.46,23.47,23.41,23.42,114500.0,17.5813,17.5888,17.5438,17.5513,114500.0
2012-09-26 15:30:00,23.41,23.46,23.37,23.43,163200.0,17.5438,17.5813,17.5138,17.5588,163200.0
2012-09-26 15:40:00,23.42,23.45,23.35,23.39,226600.0,17.5513,17.5738,17.4988,17.5288,226600.0
2012-09-26 15:50:00,23.38,23.44,23.37,23.41,370400.0,17.5213,17.5663,17.5138,17.5438,370400.0
2012-09-27 09:30:00,23.67,23.7,23.36,23.39,531700.0,17.7386,17.7611,17.5063,17.5288,531700.0
2012-09-27 09:40:00,23.37,23.49,23.37,23.47,137700.0,17.5138,17.6037,17.5138,17.5888,137700.0
2012-09-27 09:50:00,23.48,23.49,23.4,23.4,168400.0,17.5963,17.6037,17.5363,17.5363,168400.0
2012-09-27 10:00:00,23.4,23.45,23.4,23.45,140900.0,17.5363,17.5738,17.5363,17.5738,140900.0
2012-09-27 10:10:00,23.44,23.46,23.39,23.46,147600.0,17.5663,17.5813,17.5288,17.5813,147600.0
2012-09-27 10:20:00,23.45,23.47,23.41,23.41,58400.0,17.5738,17.5888,17.5438,17.5438,58400.0
2012-09-27 10:30:00,23.41,23.44,23.37,23.37,109600.0,17.5438,17.5663,17.5138,17.5138,109600.0
2012-09-27 10:40:00,23.37,23.43,23.36,23.42,119200.0,17.5138,17.5588,17.5063,17.5513,119200.0
2012-09-27 10:50:00,23.42,23.45,23.36,23.38,130300.0,17.5513,17.5738,17.5063,17.5213,130300.0
2012-09-27 11:00:00,23.38,23.39,23.36,23.37,55400.0,17.5213,17.5288,17.5063,17.5138,55400.0
2012-09-27 11:10:00,23.36,23.42,23.36,23.36,269600.0,17.5063,17.5513,17.5063,17.5063,269600.0
2012-09-27 11:20:00,23.36,23.44,23.36,23.44,86700.0,17.5063,17.5663,17.5063,17.5663,86700.0
2012-09-27 11:30:00,23.43,23.46,23.39,23.43,125400.0,17.5588,17.5813,17.5288,17.5588,125400.0
2012-09-27 11:40:00,23.43,23.43,23.38,23.39,36400.0,17.5588,17.5588,17.5213,17.5288,36400.0
2012-09-27 11:50:00,23.39,23.45,23.37,23.45,56300.0,17.5288,17.5738,17.5138,17.5738,56300.0
2012-09-27 12:00:00,23.44,23.47,23.43,23.44,141700.0,17.5663,17.5888,17.5588,17.5663,141700.0
2012-09-27 12:10:00,23.43,23.46,23.4,23.42,69200.0,17.5588,17.5813,17.5363,17.5513,69200.0
2012-09-27 12:20:00,23.42,23.51,23.4,23.48,149700.0,17.5513,17.6187,17.5363,17.5963,149700.0
2012-09-27 12:30:00,23.48,23.5,23.45,23.46,85400.0,17.5963,17.6112,17.5738,17.5813,85400.0
2012-09-27 12:40:00,23.46,23.46,23.39,23.41,188500.0,17.5813,17.5813,17.5288,17.5438,188500.0
2012-09-27 12:50:00,23.42,23.44,23.4,23.4,69300.0,17.5513,17.5663,17.5363,17.5363,69300.0
2012-09-27 13:00:00,23.39,23.42,23.36,23.39,89800.0,17.5288,17.5513,17.5063,17.5288,89800.0
2012-09-27 13:10:00,23.4,23.41,23.37,23.37,36000.0,17.5363,17.5438,17.5138,17.5138,36000.0
2012-09-27 13:20:00,23.38,23.39,23.36,23.37,53000.0,17.5213,17.5288,17.5063,17.5138,53000.0
2012-09-27 13:30:00,23.37,23.39,23.36,23.39,83400.0,17.5138,17.5288,17.5063,17.5288,83400.0
2012-09-27 13:40:00,23.39,23.42,23.37,23.37,135500.0,17.5288,17.5513,17.5138,17.5138,135500.0
2012-09-27 13:50:00,23.38,23.39,23.36,23.36,203600.0,17.5213,17.5288,17.5063,17.5063,203600.0
2012-09-27 14:00:00,23.36,23.37,23.28,23.29,219900.0,17.5063,17.5138,17.4464,17.4539,219900.0
2012-09-27 14:10:00,23.29,23.3,23.25,23.26,149700.0,17.4539,17.4614,17.4239,17.4314,149700.0
2012-09-27 14:20:00,23.26,23.28,23.21,23.22,155500.0,17.4314,17.4464,17.3939,17.4014,155500.0
2012-09-27 14:30:00,23.22,23.25,23.21,23.24,115500.0,17.4014,17.4239,17.3939,17.4164,115500.0
2012-09-27 14:40:00,23.24,23.26,23.22,23.23,120500.0,17.4164,17.4314,17.4014,17.4089,120500.0
2012-09-27 14:50:00,23.23,23.24,23.2,23.2,144000.0,17.4089,17.4164,17.3864,17.3864,144000.0
2012-09-27 15:00:00,23.21,23.23,23.17,23.23,189200.0,17.3939,17.4089,17.3639,17.4089,189200.0
2012-09-27 15:10:00,23.23,23.23,23.17,23.18,207400.0,17.4089,17.4089,17.3639,17.3714,207400.0
2012-09-27 15:20:00,23.19,23.22,23.16,23.19,331000.0,17.3789,17.4014,17.3564,17.3789,331000.0
2012-09-27 15:30:00,23.19,23.29,23.18,23.26,196600.0,17.3789,17.4539,17.3714,17.4314,196600.0
2012-09-27 15:40:00,23.25,23.28,23.18,23.2,279100.0,17.4239,17.4464,17.3714,17.3864,279100.0
2012-09-27 15:50:00,23.2,23.21,23.14,23.17,949900.0,17.3864,17.3939,17.3414,17.3639,949900.0
2012-09-28 09:30:00,23.04,23.1,22.85,22.93,645300.0,17.2665,17.3115,17.1241,17.1841,645300.0
2012-09-28 09:40:00,22.93,23.02,22.82,22.91,228100.0,17.1841,17.2515,17.1016,17.1691,228100.0
2012-09-28 09:50:00,22.92,22.92,22.79,22.83,223900.0,17.1766,17.1766,17.0792,17.1091,223900.0
2012-09-28 10:00:00,22.82,22.91,22.82,22.9,184000.0,17.1016,17.1691,17.1016,17.1616,184000.0
2012-09-28 10:10:00,22.89,22.9,22.85,22.88,215300.0,17.1541,17.1616,17.1241,17.1466,215300.0
2012-09-28 10:20:00,22.87,22.91,22.78,22.81,205600.0,17.1391,17.1691,17.0717,17.0941,205600.0
2012-09-28 10:30:00,22.8,22.81,22.73,22.75,204600.0,17.0866,17.0941,17.0342,17.0492,204600.0
2012-09-28 10:40:00,22.75,22.87,22.72,22.84,318900.0,17.0492,17.1391,17.0267,17.1166,318900.0
2012-09-28 10:50:00,22.84,22.85,22.79,22.8,254400.0,17.1166,17.1241,17.0792,17.0866,254400.0
2012-09-28 11:00:00,22.8,22.81,22.78,22.79,217900.0,17.0866,17.0941,17.0717,17.0792,217900.0
2012-09-28 11:10:00,22.79,22.8,22.75,22.76,165600.0,17.0792,17.0866,17.0492,17.0567,165600.0
2012-09-28 11:20:00,22.76,22.76,22.71,22.71,216600.0,17.0567,17.0567,17.0192,17.0192,216600.0
2012-09-28 11:30:00,22.71,22.79,22.71,22.79,77300.0,17.0192,17.0792,17.0192,17.0792,77300.0
2012-09-28 11:40:00,22.79,22.82,22.78,22.8,114000.0,17.0792,17.1016,17.0717,17.0866,114000.0
2012-09-28 11:50:00,22.79,22.82,22.79,22.81,73100.0,17.0792,17.1016,17.0792,17.0941,73100.0
2012-09-28 12:00:00,22.82,22.89,22.8,22.86,95100.0,17.1016,17.1541,17.0866,17.1316,95100.0
2012-09-28 12:10:00,22.86,22.88,22.84,22.85,124700.0,17.1316,17.1466,17.1166,17.1241,124700.0
2012-09-28 12:20:00,22.85,22.86,22.8,22.8,124900.0,17.1241,17.1316,17.0866,17.0866,124900.0
2012-09-28 12:30:00,22.81,22.81,22.8,22.81,74800.0,17.0941,17.0941,17.0866,17.0941,74800.0
2012-09-28 12:40:00,22.81,22.86,22.77,22.86,181900.0,17.0941,17.1316,17.0642,17.1316,181900.0
2012-09-28 12:50:00,22.86,22.89,22.84,22.85,78700.0,17.1316,17.1541,17.1166,17.1241,78700.0
2012-09-28 13:00:00,22.85,22.86,22.81,22.82,246900.0,17.1241,17.1316,17.0941,17.1016,246900.0
2012-09-28 13:10:00,22.81,22.82,22.75,22.78,127100.0,17.0941,17.1016,17.0492,17.0717,127100.0
2012-09-28 13:20:00,22.78,22.84,22.78,22.84,50000.0,17.0717,17.1166,17.0717,17.1166,50000.0
2012-09-28 13:30:00,22.84,22.9,22.83,22.89,98500.0,17.1166,17.1616,17.1091,17.1541,98500.0
2012-09-28 13:40:00,22.9,22.9,22.87,22.88,136800.0,17.1616,17.1616,17.1391,17.1466,136800.0
2012-09-28 13:50:00,22.88,22.9,22.86,22.89,97100.0,17.1466,17.1616,17.1316,17.1541,97100.0
2012-09-28 14:00:00,22.9,22.9,22.83,22.85,105700.0,17.1616,17.1616,17.1091,17.1241,105700.0
2012-09-28 14:10:00,22.85,22.91,22.85,22.88,129400.0,17.1241,17.1691,17.1241,17.1466,129400.0
2012-09-28 14:20:00,22.88,22.88,22.83,22.84,88100.0,17.1466,17.1466,17.1091,17.1166,88100.0
2012-09-28 14:30:00,22.84,22.88,22.77,22.8,185700.0,17.1166,17.1466,17.0642,17.0866,185700.0
2012-09-28 14:40:00,22.81,22.81,22.8,22.8,43400.0,17.0941,17.0941,17.0866,17.0866,43400.0
2012-09-28 14:50:00,22.8,22.81,22.76,22.8,132500.0,17.0866,17.0941,17.0567,17.0866,132500.0
2012-09-28 15:00:00,22.81,22.84,22.8,22.84,153700.0,17.0941,17.1166,17.0866,17.1166,153700.0
2012-09-28 15:10:00,22.84,22.91,22.81,22.82,249100.0,17.1166,17.1691,17.0941,17.1016,249100.0
2012-09-28 15:20:00,22.82,22.88,22.82,22.85,107600.0,17.1016,17.1466,17.1016,17.1241,107600.0
2012-09-28 15:30:00,22.85,22.87,22.74,22.75,292200.0,17.1241,17.1391,17.0417,17.0492,292200.0
2012-09-28 15:40:00,22.75,22.84,22.74,22.81,334800.0,17.0492,17.1166,17.0417,17.0941,334800.0
2012-09-28 15:50:00,22.81,22.83,22.72,22.76,901900.0,17.0941,17.1091,17.0267,17.0567,901900.0
2012-10-01 09:30:00,23.0,23.1,22.85,23.01,375200.0,17.2365,17.3115,17.1241,17.244,375200.0
2012-10-01 09:40:00,23.01,23.09,22.98,23.07,245500.0,17.244,17.304,17.2215,17.289,245500.0
2012-10-01 09:50:00,23.07,23.15,23.06,23.13,224400.0,17.289,17.3489,17.2815,17.334,224400.0
2012-10-01 10:00:00,23.14,23.41,23.13,23.36,627800.0,17.3414,17.5438,17.334,17.5063,627800.0
2012-10-01 10:10:00,23.37,23.37,23.24,23.25,286600.0,17.5138,17.5138,17.4164,17.4239,286600.0
2012-10-01 10:20:00,23.26,23.27,23.19,23.25,109600.0,17.4314,17.4389,17.3789,17.4239,109600.0
2012-10-01 10:30:00,23.25,23.3,23.21,23.25,127300.0,17.4239,17.4614,17.3939,17.4239,127300.0
2012-10-01 10:40:00,23.25,23.26,23.17,23.2,326400.0,17.4239,17.4314,17.3639,17.3864,326400.0
2012-10-01 10:50:00,23.2,23.32,23.17,23.3,375900.0,17.3864,17.4763,17.3639,17.4614,375900.0
2012-10-01 11:00:00,23.31,23.38,23.28,23.3,321900.0,17.4688,17.5213,17.4464,17.4614,321900.0
2012-10-01 11:10:00,23.3,23.34,23.29,23.3,130700.0,17.4614,17.4913,17.4539,17.4614,130700.0
2012-10-01 11:20:00,23.31,23.33,23.23,23.29,167800.0,17.4688,17.4838,17.4089,17.4539,167800.0
2012-10-01 11:30:00,23.29,23.34,23.29,23.34,70600.0,17.4539,17.4913,17.4539,17.4913,70600.0
2012-10-01 11:40:00,23.33,23.37,23.31,23.32,157200.0,17.4838,17.5138,17.4688,17.4763,157200.0
2012-10-01 11:50:00,23.32,23.32,23.24,23.27,104700.0,17.4763,17.4763,17.4164,17.4389,104700.0
2012-10-01 12:00:00,23.28,23.3,23.27,23.27,63300.0,17.4464,17.4614,17.4389,17.4389,63300.0
2012-10-01 12:10:00,23.27,23.28,23.22,23.22,79400.0,17.4389,17.4464,17.4014,17.4014,79400.0
2012-10-01 12:20:00,23.23,23.26,23.22,23.25,78300.0,17.4089,17.4314,17.4014,17.4239,78300.0
2012-10-01 12:30:00,23.26,23.29,23.25,23.29,133900.0,17.4314,17.4539,17.4239,17.4539,133900.0
2012-10-01 12:40:00,23.28,23.34,23.24,23.26,146500.0,17.4464,17.4913,17.4164,17.4314,146500.0
2012-10-01 12:50:00,23.26,23.27,23.23,23.25,88100.0,17.4314,17.4389,17.4089,17.4239,88100.0
2012-10-01 13:00:00,23.25,23.27,23.21,23.23,99800.0,17.4239,17.4389,17.3939,17.4089,99800.0
2012-10-01 13:10:00,23.23,23.24,23.18,23.2,173200.0,17.4089,17.4164,17.3714,17.3864,173200.0
2012-10-01 13:20:00,23.19,23.26,23.18,23.26,87600.0,17.3789,17.4314,17.3714,17.4314,87600.0
2012-10-01 13:30:00,23.26,23.26,23.18,23.2,72900.0,17.4314,17.4314,17.3714,17.3864,72900.0
2012-10-01 13:40:00,23.19,23.25,23.15,23.23,68800.0,17.3789,17.4239,17.3489,17.4089,68800.0
2012-10-01 13:50:00,23.23,23.25,23.16,23.16,87700.0,17.4089,17.4239,17.3564,17.3564,87700.0
2012-10-01 14:00:00,23.17,23.17,23.09,23.1,180000.0,17.3639,17.3639,17.304,17.3115,180000.0
2012-10-01 14:10:00,23.1,23.1,23.04,23.07,157900.0,17.3115,17.3115,17.2665,17.289,157900.0
2012-10-01 14:20:00,23.07,23.12,23.05,23.11,89500.0,17.289,17.3265,17.274,17.319,89500.0
2012-10-01 14:30:00,23.12,23.15,23.08,23.09,133300.0,17.3265,17.3489,17.2965,17.304,133300.0
2012-10-01 14:40:00,23.09,23.1,23.04,23.06,124400.0,17.304,17.3115,17.2665,17.2815,124400.0
2012-10-01 14:50:00,23.05,23.07,23.05,23.06,81500.0,17.274,17.289,17.274,17.2815,81500.0
2012-10-01 15:00:00,23.06,23.11,23.05,23.1,184000.0,17.2815,17.319,17.274,17.3115,184000.0
2012-10-01 15:10:00,23.1,23.1,23.07,23.08,173800.0,17.3115,17.3115,17.289,17.2965,173800.0
2012-10-01 15:20:00,23.09,23.09,23.0,23.08,295300.0,17.304,17.304,17.2365,17.2965,295300.0
2012-10-01 15:30:00,23.09,23.11,23.04,23.07,279500.0,17.304,17.319,17.2665,17.289,279500.0
2012-10-01 15:40:00,23.08,23.12,23.05,23.1,324000.0,17.2965,17.3265,17.274,17.3115,324000.0
2012-10-01 15:50:00,23.09,23.11,23.07,23.1,515700.0,17.304,17.319,17.289,17.3115,515700.0
2012-10-02 09:30:00,23.52,23.65,23.35,23.38,548300.0,17.6262,17.7237,17.4988,17.5213,548300.0
2012-10-02 09:40:00,23.39,23.48,23.3,23.32,355600.0,17.5288,17.5963,17.4614,17.4763,355600.0
2012-10-02 09:50:00,23.31,23.48,23.25,23.41,358500.0,17.4688,17.5963,17.4239,17.5438,358500.0
2012-10-02 10:00:00,23.4,23.42,22.67,22.97,1442800.0,17.5363,17.5513,16.9892,17.214,1442800.0
2012-10-02 10:10:00,22.96,23.2,22.95,23.19,667100.0,17.2066,17.3864,17.1991,17.3789,667100.0
2012-10-02 10:20:00,23.18,23.24,23.15,23.16,308100.0,17.3714,17.4164,17.3489,17.3564,308100.0
2012-10-02 10:30:00,23.16,23.27,23.12,23.22,523400.0,17.3564,17.4389,17.3265,17.4014,523400.0
2012-10-02 10:40:00,23.21,23.28,23.14,23.22,379900.0,17.3939,17.4464,17.3414,17.4014,379900.0
2012-10-02 10:50:00,23.22,23.73,23.19,23.4,4890100.0,17.4014,17.7836,17.3789,17.5363,4890100.0
2012-10-02 11:00:00,23.4,23.48,23.3,23.41,839300.0,17.5363,17.5963,17.4614,17.5438,839300.0
2012-10-02 11:10:00,23.4,23.49,23.38,23.41,440400.0,17.5363,17.6037,17.5213,17.5438,440400.0
2012-10-02 11:20:00,23.41,23.46,23.39,23.4,213600.0,17.5438,17.5813,17.5288,17.5363,213600.0
2012-10-02 11:30:00,23.4,23.42,23.32,23.32,566300.0,17.5363,17.5513,17.4763,17.4763,566300.0
2012-10-02 11:40:00,23.32,23.39,23.32,23.36,248900.0,17.4763,17.5288,17.4763,17.5063,248900.0
2012-10-02 11:50:00,23.36,23.48,23.36,23.46,285900.0,17.5063,17.5963,17.5063,17.5813,285900.0
2012-10-02 12:00:00,23.46,23.57,23.43,23.52,341300.0,17.5813,17.6637,17.5588,17.6262,341300.0
2012-10-02 12:10:00,23.53,23.69,23.53,23.68,567600.0,17.6337,17.7536,17.6337,17.7461,567600.0
2012-10-02 12:20:00,23.68,23.69,23.6,23.64,416200.0,17.7461,17.7536,17.6862,17.7162,416200.0
2012-10-02 12:30:00,23.64,23.74,23.61,23.7,351200.0,17.7162,17.7911,17.6937,17.7611,351200.0
2012-10-02 12:40:00,23.7,24.1,23.7,24.01,1029200.0,17.7611,18.0609,17.7611,17.9934,1029200.0
2012-10-02 12:50:00,24.0,24.01,23.8,23.8,427200.0,17.9859,17.9934,17.8361,17.8361,427200.0
2012-10-02 13:00:00,23.8,23.95,23.8,23.9,332800.0,17.8361,17.9485,17.8361,17.911,332800.0
2012-10-02 13:10:00,23.9,23.96,23.88,23.91,229100.0,17.911,17.956,17.896,17.9185,229100.0
2012-10-02 13:20:00,23.89,23.94,23.89,23.92,204500.0,17.9035,17.941,17.9035,17.926,204500.0
2012-10-02 13:30:00,23.93,23.93,23.84,23.86,246400.0,17.9335,17.9335,17.866,17.881,246400.0
2012-10-02 13:40:00,23.86,23.87,23.82,23.83,212600.0,17.881,17.8885,17.8511,17.8585,212600.0
2012-10-02 13:50:00,23.82,23.9,23.78,23.83,271500.0,17.8511,17.911,17.8211,17.8585,271500.0
2012-10-02 14:00:00,23.83,23.85,23.77,23.78,231300.0,17.8585,17.8735,17.8136,17.8211,231300.0
2012-10-02 14:10:00,23.78,23.87,23.78,23.82,185800.0,17.8211,17.8885,17.8211,17.8511,185800.0
2012-10-02 14:20:00,23.81,23.87,23.77,23.78,259600.0,17.8436,17.8885,17.8136,17.8211,259600.0
2012-10-02 14:30:00,23.78,23.8,23.72,23.72,303400.0,17.8211,17.8361,17.7761,17.7761,303400.0
2012-10-02 14:40:00,23.72,23.77,23.67,23.68,177300.0,17.7761,17.8136,17.7386,17.7461,177300.0
2012-10-02 14:50:00,23.69,23.71,23.67,23.68,187800.0,17.7536,17.7686,17.7386,17.7461,187800.0
2012-10-02 15:00:00,23.67,23.69,23.64,23.68,183100.0,17.7386,17.7536,17.7162,17.7461,183100.0
2012-10-02 15:10:00,23.68,23.69,23.62,23.64,260900.0,17.7461,17.7536,17.7012,17.7162,260900.0
2012-10-02 15:20:00,23.64,23.66,23.61,23.66,337100.0,17.7162,17.7311,17.6937,17.7311,337100.0
2012-10-02 15:30:00,23.66,23.75,23.65,23.73,379100.0,17.7311,17.7986,17.7237,17.7836,379100.0
2012-10-02 15:40:00,23.72,23.73,23.68,23.68,493300.0,17.7761,17.7836,17.7461,17.7461,493300.0
2012-10-02 15:50:00,23.68,23.75,23.68,23.69,1086500.0,17.7461,17.7986,17.7461,17.7536,1086500.0
2012-10-03 09:30:00,23.71,23.85,23.66,23.75,421900.0,17.7686,17.8735,17.7311,17.7986,421900.0
2012-10-03 09:40:00,23.74,23.88,23.74,23.8,411300.0,17.7911,17.896,17.7911,17.8361,411300.0
2012-10-03 09:50:00,23.81,23.86,23.79,23.81,263800.0,17.8436,17.881,17.8286,17.8436,263800.0
2012-10-03 10:00:00,23.81,23.86,23.77,23.84,432700.0,17.8436,17.881,17.8136,17.866,432700.0
2012-10-03 10:10:00,23.84,23.95,23.83,23.92,615800.0,17.866,17.9485,17.8585,17.926,615800.0
2012-10-03 10:20:00,23.93,23.95,23.83,23.84,289700.0,17.9335,17.9485,17.8585,17.866,289700.0
2012-10-03 10:30:00,23.85,23.87,23.81,23.84,204300.0,17.8735,17.8885,17.8436,17.866,204300.0
2012-10-03 10:40:00,23.84,23.84,23.8,23.83,196800.0,17.866,17.866,17.8361,17.8585,196800.0
2012-10-03 10:50:00,23.83,23.86,23.82,23.84,336800.0,17.8585,17.881,17.8511,17.866,336800.0
2012-10-03 11:00:00,23.84,23.93,23.84,23.87,394400.0,17.866,17.9335,17.866,17.8885,394400.0
2012-10-03 11:10:00,23.88,24.0,23.86,23.97,410600.0,17.896,17.9859,17.881,17.9635,410600.0
2012-10-03 11:20:00,23.97,24.07,23.96,24.05,254000.0,17.9635,18.0384,17.956,18.0234,254000.0
2012-10-03 11:30:00,24.05,24.18,24.05,24.12,527700.0,18.0234,18.1208,18.0234,18.0759,527700.0
2012-10-03 11:40:00,24.12,24.22,24.11,24.2,284200.0,18.0759,18.1508,18.0684,18.1358,284200.0
2012-10-03 11:50:00,24.19,24.32,24.15,24.3,673300.0,18.1283,18.2258,18.0984,18.2108,673300.0
2012-10-03 12:00:00,24.3,24.46,24.29,24.44,982200.0,18.2108,18.3307,18.2033,18.3157,982200.0
2012-10-03 12:10:00,24.44,24.51,24.4,24.47,496700.0,18.3157,18.3681,18.2857,18.3382,496700.0
2012-10-03 12:20:00,24.46,24.59,24.43,24.55,392100.0,18.3307,18.4281,18.3082,18.3981,392100.0
2012-10-03 12:30:00,24.55,24.61,24.54,24.55,410900.0,18.3981,18.4431,18.3906,18.3981,410900.0
2012-10-03 12:40:00,24.55,24.58,24.53,24.58,316800.0,18.3981,18.4206,18.3831,18.4206,316800.0
2012-10-03 12:50:00,24.58,24.59,24.54,24.56,163800.0,18.4206,18.4281,18.3906,18.4056,163800.0
2012-10-03 13:00:00,24.56,24.57,24.5,24.52,218800.0,18.4056,18.4131,18.3607,18.3756,218800.0
2012-10-03 13:10:00,24.51,24.54,24.48,24.51,189500.0,18.3681,18.3906,18.3457,18.3681,189500.0
2012-10-03 13:20:00,24.5,24.57,24.5,24.54,217500.0,18.3607,18.4131,18.3607,18.3906,217500.0
2012-10-03 13:30:00,24.54,24.54,24.42,24.45,280400.0,18.3906,18.3906,18.3007,18.3232,280400.0
2012-10-03 13:40:00,24.46,24.5,24.44,24.47,344200.0,18.3307,18.3607,18.3157,18.3382,344200.0
2012-10-03 13:50:00,24.47,24.55,24.47,24.51,151100.0,18.3382,18.3981,18.3382,18.3681,151100.0
2012-10-03 14:00:00,24.5,24.55,24.49,24.54,259600.0,18.3607,18.3981,18.3532,18.3906,259600.0
2012-10-03 14:10:00,24.54,24.57,24.53,24.54,336100.0,18.3906,18.4131,18.3831,18.3906,336100.0
2012-10-03 14:20:00,24.53,24.53,24.4,24.41,463900.0,18.3831,18.3831,18.2857,18.2932,463900.0
2012-10-03 14:30:00,24.41,24.5,24.41,24.48,273700.0,18.2932,18.3607,18.2932,18.3457,273700.0
2012-10-03 14:40:00,24.48,24.49,24.44,24.47,342600.0,18.3457,18.3532,18.3157,18.3382,342600.0
2012-10-03 14:50:00,24.47,24.5,24.41,24.41,209900.0,18.3382,18.3607,18.2932,18.2932,209900.0
2012-10-03 15:00:00,24.41,24.48,24.38,24.39,313700.0,18.2932,18.3457,18.2707,18.2782,313700.0
2012-10-03 15:10:00,24.4,24.43,24.35,24.36,191800.0,18.2857,18.3082,18.2482,18.2557,191800.0
2012-10-03 15:20:00,24.36,24.43,24.36,24.41,266700.0,18.2557,18.3082,18.2557,18.2932,266700.0
2012-10-03 15:30:00,24.41,24.45,24.4,24.41,397800.0,18.2932,18.3232,18.2857,18.2932,397800.0
2012-10-03 15:40:00,24.41,24.42,24.37,24.39,388400.0,18.2932,18.3007,18.2632,18.2782,388400.0
2012-10-03 15:50:00,24.39,24.42,24.36,24.39,591000.0,18.2782,18.3007,18.2557,18.2782,591000.0
2012-10-04 09:30:00,24.55,24.58,24.44,24.55,509200.0,18.3981,18.4206,18.3157,18.3981,509200.0
2012-10-04 09:40:00,24.55,24.62,24.48,24.51,440500.0,18.3981,18.4506,18.3457,18.3681,440500.0
2012-10-04 09:50:00,24.51,24.55,24.39,24.44,316400.0,18.3681,18.3981,18.2782,18.3157,316400.0
2012-10-04 10:00:00,24.45,24.49,24.32,24.46,265100.0,18.3232,18.3532,18.2258,18.3307,265100.0
2012-10-04 10:10:00,24.47,24.54,24.45,24.48,234200.0,18.3382,18.3906,18.3232,18.3457,234200.0
2012-10-04 10:20:00,24.47,24.52,24.47,24.48,273800.0,18.3382,18.3756,18.3382,18.3457,273800.0
2012-10-04 10:30:00,24.48,24.5,24.45,24.46,262500.0,18.3457,18.3607,18.3232,18.3307,262500.0
2012-10-04 10:40:00,24.46,24.52,24.45,24.5,381300.0,18.3307,18.3756,18.3232,18.3607,381300.0
2012-10-04 10:50:00,24.5,24.55,24.5,24.53,151300.0,18.3607,18.3981,18.3607,18.3831,151300.0
2012-10-04 11:00:00,24.52,24.58,24.48,24.48,237300.0,18.3756,18.4206,18.3457,18.3457,237300.0
2012-10-04 11:10:00,24.48,24.55,24.48,24.52,114100.0,18.3457,18.3981,18.3457,18.3756,114100.0
2012-10-04 11:20:00,24.52,24.52,24.49,24.5,124100.0,18.3756,18.3756,18.3532,18.3607,124100.0
2012-10-04 11:30:00,24.51,24.52,24.48,24.5,101400.0,18.3681,18.3756,18.3457,18.3607,101400.0
2012-10-04 11:40:00,24.5,24.53,24.49,24.5,81800.0,18.3607,18.3831,18.3532,18.3607,81800.0
2012-10-04 11:50:00,24.49,24.51,24.48,24.49,95800.0,18.3532,18.3681,18.3457,18.3532,95800.0
2012-10-04 12:00:00,24.49,24.54,24.49,24.52,117300.0,18.3532,18.3906,18.3532,18.3756,117300.0
2012-10-04 12:10:00,24.53,24.59,24.52,24.55,180800.0,18.3831,18.4281,18.3756,18.3981,180800.0
2012-10-04 12:20:00,24.55,24.57,24.5,24.5,113300.0,18.3981,18.4131,18.3607,18.3607,113300.0
2012-10-04 12:30:00,24.5,24.55,24.5,24.51,60900.0,18.3607,18.3981,18.3607,18.3681,60900.0
2012-10-04 12:40:00,24.5,24.51,24.48,24.48,92100.0,18.3607,18.3681,18.3457,18.3457,92100.0
2012-10-04 12:50:00,24.48,24.49,24.46,24.48,78600.0,18.3457,18.3532,18.3307,18.3457,78600.0
2012-10-04 13:00:00,24.48,24.5,24.47,24.48,92700.0,18.3457,18.3607,18.3382,18.3457,92700.0
2012-10-04 13:10:00,24.48,24.49,24.45,24.47,120400.0,18.3457,18.3532,18.3232,18.3382,120400.0
2012-10-04 13:20:00,24.47,24.5,24.47,24.48,108700.0,18.3382,18.3607,18.3382,18.3457,108700.0
2012-10-04 13:30:00,24.48,24.5,24.46,24.46,91200.0,18.3457,18.3607,18.3307,18.3307,91200.0
2012-10-04 13:40:00,24.46,24.47,24.42,24.44,132700.0,18.3307,18.3382,18.3007,18.3157,132700.0
2012-10-04 13:50:00,24.44,24.47,24.43,24.46,111200.0,18.3157,18.3382,18.3082,18.3307,111200.0
2012-10-04 14:00:00,24.46,24.46,24.4,24.43,182800.0,18.3307,18.3307,18.2857,18.3082,182800.0
2012-10-04 14:10:00,24.44,24.45,24.4,24.42,83300.0,18.3157,18.3232,18.2857,18.3007,83300.0
2012-10-04 14:20:00,24.43,24.44,24.4,24.43,128600.0,18.3082,18.3157,18.2857,18.3082,128600.0
2012-10-04 14:30:00,24.44,24.45,24.4,24.4,125800.0,18.3157,18.3232,18.2857,18.2857,125800.0
2012-10-04 14:40:00,24.4,24.44,24.4,24.42,151500.0,18.2857,18.3157,18.2857,18.3007,151500.0
2012-10-04 14:50:00,24.42,24.46,24.41,24.45,196400.0,18.3007,18.3307,18.2932,18.3232,196400.0
2012-10-04 15:00:00,24.45,24.49,24.45,24.47,91300.0,18.3232,18.3532,18.3232,18.3382,91300.0
2012-10-04 15:10:00,24.48,24.5,24.45,24.47,217500.0,18.3457,18.3607,18.3232,18.3382,217500.0
2012-10-04 15:20:00,24.47,24.53,24.47,24.48,276400.0,18.3382,18.3831,18.3382,18.3457,276400.0
2012-10-04 15:30:00,24.48,24.55,24.48,24.53,248900.0,18.3457,18.3981,18.3457,18.3831,248900.0
2012-10-04 15:40:00,24.53,24.57,24.53,24.57,405300.0,18.3831,18.4131,18.3831,18.4131,405300.0
2012-10-04 15:50:00,24.57,24.67,24.54,24.67,1246100.0,18.4131,18.4881,18.3906,18.4881,1246100.0
2012-10-05 09:30:00,24.88,25.25,24.87,25.16,1082500.0,18.6454,18.9227,18.6379,18.8553,1082500.0
2012-10-05 09:40:00,25.16,25.19,25.1,25.11,814300.0,18.8553,18.8777,18.8103,18.8178,814300.0
2012-10-05 09:50:00,25.11,25.43,25.1,25.3,957500.0,18.8178,19.0576,18.8103,18.9602,957500.0
2012-10-05 10:00:00,25.29,25.3,25.16,25.21,540500.0,18.9527,18.9602,18.8553,18.8927,540500.0
2012-10-05 10:10:00,25.21,25.39,25.2,25.38,561300.0,18.8927,19.0276,18.8852,19.0201,561300.0
2012-10-05 10:20:00,25.39,25.43,25.36,25.36,270400.0,19.0276,19.0576,19.0051,19.0051,270400.0
2012-10-05 10:30:00,25.36,25.38,25.34,25.35,446100.0,19.0051,19.0201,18.9902,18.9977,446100.0
2012-10-05 10:40:00,25.35,25.38,25.25,25.28,695100.0,18.9977,19.0201,18.9227,18.9452,695100.0
2012-10-05 10:50:00,25.29,25.33,25.28,25.32,260400.0,18.9527,18.9827,18.9452,18.9752,260400.0
2012-10-05 11:00:00,25.31,25.33,25.29,25.3,357900.0,18.9677,18.9827,18.9527,18.9602,357900.0
2012-10-05 11:10:00,25.3,25.3,25.25,25.29,371500.0,18.9602,18.9602,18.9227,18.9527,371500.0
2012-10-05 11:20:00,25.28,25.29,25.26,25.27,272900.0,18.9452,18.9527,18.9302,18.9377,272900.0
2012-10-05 11:30:00,25.26,25.31,25.24,25.25,315300.0,18.9302,18.9677,18.9152,18.9227,315300.0
2012-10-05 11:40:00,25.25,25.26,25.21,25.21,267600.0,18.9227,18.9302,18.8927,18.8927,267600.0
2012-10-05 11:50:00,25.21,25.22,25.18,25.18,203600.0,18.8927,18.9002,18.8703,18.8703,203600.0
2012-10-05 12:00:00,25.18,25.18,25.1,25.12,388900.0,18.8703,18.8703,18.8103,18.8253,388900.0
2012-10-05 12:10:00,25.12,25.14,25.05,25.05,299800.0,18.8253,18.8403,18.7728,18.7728,299800.0
2012-10-05 12:20:00,25.05,25.06,24.99,25.0,222200.0,18.7728,18.7803,18.7279,18.7354,222200.0
2012-10-05 12:30:00,25.01,25.09,24.99,25.09,271100.0,18.7429,18.8028,18.7279,18.8028,271100.0
2012-10-05 12:40:00,25.09,25.11,25.04,25.05,137900.0,18.8028,18.8178,18.7653,18.7728,137900.0
2012-10-05 12:50:00,25.05,25.09,25.04,25.04,178500.0,18.7728,18.8028,18.7653,18.7653,178500.0
2012-10-05 13:00:00,25.04,25.04,24.98,24.99,231900.0,18.7653,18.7653,18.7204,18.7279,231900.0
2012-10-05 13:10:00,24.99,25.02,24.94,25.0,183900.0,18.7279,18.7503,18.6904,18.7354,183900.0
2012-10-05 13:20:00,25.0,25.0,24.81,24.89,265300.0,18.7354,18.7354,18.593,18.6529,265300.0
2012-10-05 13:30:00,24.89,24.95,24.88,24.92,114500.0,18.6529,18.6979,18.6454,18.6754,114500.0
2012-10-05 13:40:00,24.93,24.93,24.87,24.87,137800.0,18.6829,18.6829,18.6379,18.6379,137800.0
2012-10-05 13:50:00,24.87,24.89,24.85,24.89,90300.0,18.6379,18.6529,18.6229,18.6529,90300.0
2012-10-05 14:00:00,24.89,24.9,24.85,24.85,160200.0,18.6529,18.6604,18.6229,18.6229,160200.0
2012-10-05 14:10:00,24.85,24.88,24.79,24.88,158500.0,18.6229,18.6454,18.578,18.6454,158500.0
2012-10-05 14:20:00,24.88,24.89,24.79,24.79,240300.0,18.6454,18.6529,18.578,18.578,240300.0
2012-10-05 14:30:00,24.8,24.83,24.76,24.77,146000.0,18.5855,18.608,18.5555,18.563,146000.0
2012-10-05 14:40:00,24.77,24.84,24.76,24.79,142700.0,18.563,18.6155,18.5555,18.578,142700.0
2012-10-05 14:50:00,24.79,24.79,24.66,24.67,391500.0,18.578,18.578,18.4806,18.4881,391500.0
2012-10-05 15:00:00,24.66,24.67,24.58,24.63,337100.0,18.4806,18.4881,18.4206,18.4581,337100.0
2012-10-05 15:10:00,24.63,24.63,24.57,24.61,285400.0,18.4581,18.4581,18.4131,18.4431,285400.0
2012-10-05 15:20:00,24.62,24.71,24.61,24.71,369000.0,18.4506,18.518,18.4431,18.518,369000.0
2012-10-05 15:30:00,24.71,24.73,24.65,24.65,485400.0,18.518,18.533,18.4731,18.4731,485400.0
2012-10-05 15:40:00,24.65,24.69,24.65,24.68,342400.0,18.4731,18.503,18.4731,18.4955,342400.0
2012-10-05 15:50:00,24.69,24.82,24.68,24.8,886400.0,18.503,18.6005,18.4955,18.5855,886400.0
2012-10-08 09:30:00,24.7,24.79,24.56,24.63,308400.0,18.5105,18.578,18.4056,18.4581,308400.0
2012-10-08 09:40:00,24.63,24.65,24.54,24.61,270500.0,18.4581,18.4731,18.3906,18.4431,270500.0
2012-10-08 09:50:00,24.6,24.68,24.51,24.6,243500.0,18.4356,18.4955,18.3681,18.4356,243500.0
2012-10-08 10:00:00,24.61,24.74,24.61,24.71,359200.0,18.4431,18.5405,18.4431,18.518,359200.0
2012-10-08 10:10:00,24.72,24.72,24.65,24.65,269800.0,18.5255,18.5255,18.4731,18.4731,269800.0
2012-10-08 10:20:00,24.66,24.68,24.63,24.64,159100.0,18.4806,18.4955,18.4581,18.4656,159100.0
2012-10-08 10:30:00,24.64,24.76,24.63,24.75,300400.0,18.4656,18.5555,18.4581,18.548,300400.0
2012-10-08 10:40:00,24.75,24.81,24.72,24.72,199700.0,18.548,18.593,18.5255,18.5255,199700.0
2012-10-08 10:50:00,24.72,24.75,24.67,24.7,123000.0,18.5255,18.548,18.4881,18.5105,123000.0
2012-10-08 11:00:00,24.7,24.73,24.65,24.65,81600.0,18.5105,18.533,18.4731,18.4731,81600.0
2012-10-08 11:10:00,24.65,24.73,24.65,24.7,119500.0,18.4731,18.533,18.4731,18.5105,119500.0
2012-10-08 11:20:00,24.7,24.75,24.7,24.72,114700.0,18.5105,18.548,18.5105,18.5255,114700.0
2012-10-08 11:30:00,24.72,24.72,24.64,24.68,89100.0,18.5255,18.5255,18.4656,18.4955,89100.0
2012-10-08 11:40:00,24.68,24.69,24.65,24.67,76400.0,18.4955,18.503,18.4731,18.4881,76400.0
2012-10-08 11:50:00,24.67,24.7,24.66,24.68,65900.0,18.4881,18.5105,18.4806,18.4955,65900.0
2012-10-08 12:00:00,24.68,24.69,24.65,24.66,85400.0,18.4955,18.503,18.4731,18.4806,85400.0
2012-10-08 12:10:00,24.66,24.71,24.66,24.68,184400.0,18.4806,18.518,18.4806,18.4955,184400.0
2012-10-08 12:20:00,24.68,24.71,24.66,24.69,64700.0,18.4955,18.518,18.4806,18.503,64700.0
2012-10-08 12:30:00,24.69,24.7,24.66,24.66,55600.0,18.503,18.5105,18.4806,18.4806,55600.0
2012-10-08 12:40:00,24.66,24.67,24.63,24.64,130700.0,18.4806,18.4881,18.4581,18.4656,130700.0
2012-10-08 12:50:00,24.65,24.68,24.62,24.66,150800.0,18.4731,18.4955,18.4506,18.4806,150800.0
2012-10-08 13:00:00,24.67,24.67,24.62,24.62,77000.0,18.4881,18.4881,18.4506,18.4506,77000.0
2012-10-08 13:10:00,24.62,24.65,24.58,24.64,107800.0,18.4506,18.4731,18.4206,18.4656,107800.0
2012-10-08 13:20:00,24.64,24.65,24.61,24.63,66900.0,18.4656,18.4731,18.4431,18.4581,66900.0
2012-10-08 13:30:00,24.62,24.65,24.61,24.62,49500.0,18.4506,18.4731,18.4431,18.4506,49500.0
2012-10-08 13:40:00,24.62,24.64,24.61,24.62,48400.0,18.4506,18.4656,18.4431,18.4506,48400.0
2012-10-08 13:50:00,24.63,24.64,24.6,24.61,133500.0,18.4581,18.4656,18.4356,18.4431,133500.0
2012-10-08 14:00:00,24.6,24.62,24.58,24.6,125400.0,18.4356,18.4506,18.4206,18.4356,125400.0
2012-10-08 14:10:00,24.6,24.65,24.58,24.61,148900.0,18.4356,18.4731,18.4206,18.4431,148900.0
2012-10-08 14:20:00,24.61,24.61,24.57,24.57,97400.0,18.4431,18.4431,18.4131,18.4131,97400.0
2012-10-08 14:30:00,24.58,24.6,24.55,24.55,124500.0,18.4206,18.4356,18.3981,18.3981,124500.0
2012-10-08 14:40:00,24.56,24.59,24.54,24.57,91400.0,18.4056,18.4281,18.3906,18.4131,91400.0
2012-10-08 14:50:00,24.56,24.6,24.55,24.58,424000.0,18.4056,18.4356,18.3981,18.4206,424000.0
2012-10-08 15:00:00,24.58,24.61,24.57,24.59,118100.0,18.4206,18.4431,18.4131,18.4281,118100.0
2012-10-08 15:10:00,24.58,24.65,24.58,24.59,131100.0,18.4206,18.4731,18.4206,18.4281,131100.0
2012-10-08 15:20:00,24.6,24.62,24.58,24.58,109000.0,18.4356,18.4506,18.4206,18.4206,109000.0
2012-10-08 15:30:00,24.59,24.62,24.57,24.61,150200.0,18.4281,18.4506,18.4131,18.4431,150200.0
2012-10-08 15:40:00,24.61,24.61,24.57,24.59,201000.0,18.4431,18.4431,18.4131,18.4281,201000.0
2012-10-08 15:50:00,24.58,24.6,24.57,24.57,424100.0,18.4206,18.4356,18.4131,18.4131,424100.0
2012-10-09 09:30:00,24.74,24.86,24.57,24.72,363500.0,18.5405,18.6304,18.4131,18.5255,363500.0
2012-10-09 09:40:00,24.72,24.73,24.64,24.64,227600.0,18.5255,18.533,18.4656,18.4656,227600.0
2012-10-09 09:50:00,24.64,24.76,24.62,24.73,661100.0,18.4656,18.5555,18.4506,18.533,661100.0
2012-10-09 10:00:00,24.73,24.75,24.64,24.66,298800.0,18.533,18.548,18.4656,18.4806,298800.0
2012-10-09 10:10:00,24.66,24.7,24.66,24.66,290600.0,18.4806,18.5105,18.4806,18.4806,290600.0
2012-10-09 10:20:00,24.66,24.7,24.61,24.61,232900.0,18.4806,18.5105,18.4431,18.4431,232900.0
2012-10-09 10:30:00,24.62,24.64,24.52,24.52,216000.0,18.4506,18.4656,18.3756,18.3756,216000.0
2012-10-09 10:40:00,24.52,24.52,24.34,24.35,282100.0,18.3756,18.3756,18.2407,18.2482,282100.0
2012-10-09 10:50:00,24.35,24.36,24.3,24.34,253900.0,18.2482,18.2557,18.2108,18.2407,253900.0
2012-10-09 11:00:00,24.35,24.36,24.31,24.34,127800.0,18.2482,18.2557,18.2183,18.2407,127800.0
2012-10-09 11:10:00,24.33,24.34,24.27,24.27,252400.0,18.2333,18.2407,18.1883,18.1883,252400.0
2012-10-09 11:20:00,24.28,24.41,24.27,24.4,260600.0,18.1958,18.2932,18.1883,18.2857,260600.0
2012-10-09 11:30:00,24.4,24.46,24.37,24.44,134300.0,18.2857,18.3307,18.2632,18.3157,134300.0
2012-10-09 11:40:00,24.44,24.44,24.35,24.38,97000.0,18.3157,18.3157,18.2482,18.2707,97000.0
2012-10-09 11:50:00,24.37,24.41,24.36,24.4,30100.0,18.2632,18.2932,18.2557,18.2857,30100.0
2012-10-09 12:00:00,24.4,24.42,24.33,24.33,76200.0,18.2857,18.3007,18.2333,18.2333,76200.0
2012-10-09 12:10:00,24.34,24.43,24.32,24.41,87100.0,18.2407,18.3082,18.2258,18.2932,87100.0
2012-10-09 12:20:00,24.4,24.43,24.39,24.42,46100.0,18.2857,18.3082,18.2782,18.3007,46100.0
2012-10-09 12:30:00,24.43,24.44,24.39,24.39,75700.0,18.3082,18.3157,18.2782,18.2782,75700.0
2012-10-09 12:40:00,24.39,24.43,24.38,24.41,123600.0,18.2782,18.3082,18.2707,18.2932,123600.0
2012-10-09 12:50:00,24.4,24.41,24.32,24.35,95100.0,18.2857,18.2932,18.2258,18.2482,95100.0
2012-10-09 13:00:00,24.36,24.39,24.35,24.36,77000.0,18.2557,18.2782,18.2482,18.2557,77000.0
2012-10-09 13:10:00,24.36,24.44,24.36,24.42,133900.0,18.2557,18.3157,18.2557,18.3007,133900.0
2012-10-09 13:20:00,24.41,24.45,24.4,24.42,70500.0,18.2932,18.3232,18.2857,18.3007,70500.0
2012-10-09 13:30:00,24.42,24.44,24.4,24.43,62600.0,18.3007,18.3157,18.2857,18.3082,62600.0
2012-10-09 13:40:00,24.44,24.44,24.4,24.41,76800.0,18.3157,18.3157,18.2857,18.2932,76800.0
2012-10-09 13:50:00,24.41,24.44,24.4,24.41,74900.0,18.2932,18.3157,18.2857,18.2932,74900.0
2012-10-09 14:00:00,24.4,24.44,24.4,24.44,50400.0,18.2857,18.3157,18.2857,18.3157,50400.0
2012-10-09 14:10:00,24.43,24.45,24.39,24.45,128100.0,18.3082,18.3232,18.2782,18.3232,128100.0
2012-10-09 14:20:00,24.45,24.48,24.42,24.45,77500.0,18.3232,18.3457,18.3007,18.3232,77500.0
2012-10-09 14:30:00,24.45,24.48,24.44,24.48,206300.0,18.3232,18.3457,18.3157,18.3457,206300.0
2012-10-09 14:40:00,24.48,24.49,24.43,24.47,72900.0,18.3457,18.3532,18.3082,18.3382,72900.0
2012-10-09 14:50:00,24.47,24.51,24.45,24.5,82700.0,18.3382,18.3681,18.3232,18.3607,82700.0
2012-10-09 15:00:00,24.5,24.51,24.47,24.48,90700.0,18.3607,18.3681,18.3382,18.3457,90700.0
2012-10-09 15:10:00,24.48,24.51,24.46,24.47,236500.0,18.3457,18.3681,18.3307,18.3382,236500.0
2012-10-09 15:20:00,24.48,24.5,24.42,24.46,189500.0,18.3457,18.3607,18.3007,18.3307,189500.0
2012-10-09 15:30:00,24.46,24.46,24.4,24.43,287100.0,18.3307,18.3307,18.2857,18.3082,287100.0
2012-10-09 15:40:00,24.43,24.47,24.4,24.41,202500.0,18.3082,18.3382,18.2857,18.2932,202500.0
2012-10-09 15:50:00,24.42,24.42,24.36,24.37,308300.0,18.3007,18.3007,18.2557,18.2632,308300.0
2012-10-10 09:30:00,24.41,24.58,24.29,24.29,270800.0,18.2932,18.4206,18.2033,18.2033,270800.0
2012-10-10 09:40:00,24.3,24.37,24.1,24.37,256500.0,18.2108,18.2632,18.0609,18.2632,256500.0
2012-10-10 09:50:00,24.36,24.4,24.3,24.34,101700.0,18.2557,18.2857,18.2108,18.2407,101700.0
2012-10-10 10:00:00,24.35,24.36,24.32,24.33,97600.0,18.2482,18.2557,18.2258,18.2333,97600.0
2012-10-10 10:10:00,24.33,24.38,24.3,24.31,160800.0,18.2333,18.2707,18.2108,18.2183,160800.0
2012-10-10 10:20:00,24.31,24.42,24.31,24.42,110700.0,18.2183,18.3007,18.2183,18.3007,110700.0
2012-10-10 10:30:00,24.42,24.43,24.33,24.34,225400.0,18.3007,18.3082,18.2333,18.2407,225400.0
2012-10-10 10:40:00,24.35,24.35,24.27,24.28,138100.0,18.2482,18.2482,18.1883,18.1958,138100.0
2012-10-10 10:50:00,24.29,24.32,24.26,24.29,102100.0,18.2033,18.2258,18.1808,18.2033,102100.0
2012-10-10 11:00:00,24.29,24.32,24.26,24.31,119000.0,18.2033,18.2258,18.1808,18.2183,119000.0
2012-10-10 11:10:00,24.31,24.32,24.27,24.28,86800.0,18.2183,18.2258,18.1883,18.1958,86800.0
2012-10-10 11:20:00,24.28,24.32,24.27,24.31,136500.0,18.1958,18.2258,18.1883,18.2183,136500.0
2012-10-10 11:30:00,24.31,24.32,24.26,24.27,76800.0,18.2183,18.2258,18.1808,18.1883,76800.0
2012-10-10 11:40:00,24.27,24.32,24.26,24.3,67800.0,18.1883,18.2258,18.1808,18.2108,67800.0
2012-10-10 11:50:00,24.3,24.3,24.2,24.2,306600.0,18.2108,18.2108,18.1358,18.1358,306600.0
2012-10-10 12:00:00,24.21,24.24,24.19,24.23,93700.0,18.1433,18.1658,18.1283,18.1583,93700.0
2012-10-10 12:10:00,24.24,24.27,24.2,24.22,69100.0,18.1658,18.1883,18.1358,18.1508,69100.0
2012-10-10 12:20:00,24.22,24.26,24.2,24.25,41900.0,18.1508,18.1808,18.1358,18.1733,41900.0
2012-10-10 12:30:00,24.25,24.26,24.2,24.25,128700.0,18.1733,18.1808,18.1358,18.1733,128700.0
2012-10-10 12:40:00,24.25,24.27,24.24,24.26,52500.0,18.1733,18.1883,18.1658,18.1808,52500.0
2012-10-10 12:50:00,24.26,24.29,24.22,24.23,73300.0,18.1808,18.2033,18.1508,18.1583,73300.0
2012-10-10 13:00:00,24.23,24.24,24.2,24.21,123000.0,18.1583,18.1658,18.1358,18.1433,123000.0
2012-10-10 13:10:00,24.21,24.25,24.2,24.22,97200.0,18.1433,18.1733,18.1358,18.1508,97200.0
2012-10-10 13:20:00,24.22,24.23,24.16,24.19,159200.0,18.1508,18.1583,18.1059,18.1283,159200.0
2012-10-10 13:30:00,24.19,24.21,24.17,24.18,121200.0,18.1283,18.1433,18.1133,18.1208,121200.0
2012-10-10 13:40:00,24.19,24.22,24.16,24.22,133200.0,18.1283,18.1508,18.1059,18.1508,133200.0
2012-10-10 13:50:00,24.22,24.24,24.2,24.2,190700.0,18.1508,18.1658,18.1358,18.1358,190700.0
2012-10-10 14:00:00,24.21,24.27,24.21,24.26,90700.0,18.1433,18.1883,18.1433,18.1808,90700.0
2012-10-10 14:10:00,24.26,24.28,24.24,24.27,78300.0,18.1808,18.1958,18.1658,18.1883,78300.0
2012-10-10 14:20:00,24.27,24.28,24.23,24.23,69400.0,18.1883,18.1958,18.1583,18.1583,69400.0
2012-10-10 14:30:00,24.23,24.26,24.2,24.22,83800.0,18.1583,18.1808,18.1358,18.1508,83800.0
2012-10-10 14:40:00,24.22,24.24,24.19,24.23,141900.0,18.1508,18.1658,18.1283,18.1583,141900.0
2012-10-10 14:50:00,24.23,24.25,24.23,24.23,132800.0,18.1583,18.1733,18.1583,18.1583,132800.0
2012-10-10 15:00:00,24.24,24.27,24.22,24.25,210400.0,18.1658,18.1883,18.1508,18.1733,210400.0
2012-10-10 15:10:00,24.25,24.29,24.23,24.25,214500.0,18.1733,18.2033,18.1583,18.1733,214500.0
2012-10-10 15:20:00,24.25,24.28,24.22,24.23,312400.0,18.1733,18.1958,18.1508,18.1583,312400.0
2012-10-10 15:30:00,24.23,24.27,24.21,24.23,283500.0,18.1583,18.1883,18.1433,18.1583,283500.0
2012-10-10 15:40:00,24.23,24.27,24.23,24.24,194500.0,18.1583,18.1883,18.1583,18.1658,194500.0
2012-10-10 15:50:00,24.24,24.25,24.2,24.24,471000.0,18.1658,18.1733,18.1358,18.1658,471000.0
2012-10-11 09:30:00,24.51,24.55,24.23,24.52,286300.0,18.3681,18.3981,18.1583,18.3756,286300.0
2012-10-11 09:40:00,24.52,24.53,24.49,24.5,169000.0,18.3756,18.3831,18.3532,18.3607,169000.0
2012-10-11 09:50:00,24.51,24.55,24.5,24.52,162900.0,18.3681,18.3981,18.3607,18.3756,162900.0
2012-10-11 10:00:00,24.53,24.59,24.51,24.56,130900.0,18.3831,18.4281,18.3681,18.4056,130900.0
2012-10-11 10:10:00,24.56,24.71,24.56,24.69,298300.0,18.4056,18.518,18.4056,18.503,298300.0
2012-10-11 10:20:00,24.69,24.74,24.68,24.73,282800.0,18.503,18.5405,18.4955,18.533,282800.0
2012-10-11 10:30:00,24.73,24.75,24.69,24.75,223500.0,18.533,18.548,18.503,18.548,223500.0
2012-10-11 10:40:00,24.74,24.91,24.74,24.86,391800.0,18.5405,18.6679,18.5405,18.6304,391800.0
2012-10-11 10:50:00,24.87,24.91,24.81,24.84,386900.0,18.6379,18.6679,18.593,18.6155,386900.0
2012-10-11 11:00:00,24.84,24.86,24.78,24.8,273600.0,18.6155,18.6304,18.5705,18.5855,273600.0
2012-10-11 11:10:00,24.8,24.83,24.71,24.71,276500.0,18.5855,18.608,18.518,18.518,276500.0
2012-10-11 11:20:00,24.71,24.83,24.7,24.83,335800.0,18.518,18.608,18.5105,18.608,335800.0
2012-10-11 11:30:00,24.83,24.83,24.72,24.74,231400.0,18.608,18.608,18.5255,18.5405,231400.0
2012-10-11 11:40:00,24.73,24.79,24.71,24.77,275300.0,18.533,18.578,18.518,18.563,275300.0
2012-10-11 11:50:00,24.77,24.86,24.73,24.83,271600.0,18.563,18.6304,18.533,18.608,271600.0
2012-10-11 12:00:00,24.83,24.86,24.8,24.84,138700.0,18.608,18.6304,18.5855,18.6155,138700.0
2012-10-11 12:10:00,24.85,24.9,24.82,24.86,176400.0,18.6229,18.6604,18.6005,18.6304,176400.0
2012-10-11 12:20:00,24.87,24.87,24.82,24.84,63600.0,18.6379,18.6379,18.6005,18.6155,63600.0
2012-10-11 12:30:00,24.84,24.88,24.84,24.86,116500.0,18.6155,18.6454,18.6155,18.6304,116500.0
2012-10-11 12:40:00,24.87,24.93,24.85,24.93,117200.0,18.6379,18.6829,18.6229,18.6829,117200.0
2012-10-11 12:50:00,24.93,24.99,24.89,24.91,235100.0,18.6829,18.7279,18.6529,18.6679,235100.0
2012-10-11 13:00:00,24.9,24.94,24.86,24.86,126700.0,18.6604,18.6904,18.6304,18.6304,126700.0
2012-10-11 13:10:00,24.86,24.87,24.83,24.86,239700.0,18.6304,18.6379,18.608,18.6304,239700.0
2012-10-11 13:20:00,24.85,24.85,24.78,24.78,131600.0,18.6229,18.6229,18.5705,18.5705,131600.0
2012-10-11 13:30:00,24.78,24.8,24.76,24.77,207600.0,18.5705,18.5855,18.5555,18.563,207600.0
2012-10-11 13:40:00,24.78,24.78,24.73,24.75,216900.0,18.5705,18.5705,18.533,18.548,216900.0
2012-10-11 13:50:00,24.75,24.76,24.7,24.73,132700.0,18.548,18.5555,18.5105,18.533,132700.0
2012-10-11 14:00:00,24.73,24.8,24.73,24.78,131600.0,18.533,18.5855,18.533,18.5705,131600.0
2012-10-11 14:10:00,24.77,24.83,24.74,24.77,211800.0,18.563,18.608,18.5405,18.563,211800.0
2012-10-11 14:20:00,24.76,24.79,24.73,24.77,161800.0,18.5555,18.578,18.533,18.563,161800.0
2012-10-11 14:30:00,24.76,24.78,24.75,24.78,150900.0,18.5555,18.5705,18.548,18.5705,150900.0
2012-10-11 14:40:00,24.77,24.77,24.7,24.72,200700.0,18.563,18.563,18.5105,18.5255,200700.0
2012-10-11 14:50:00,24.72,24.75,24.69,24.71,232200.0,18.5255,18.548,18.503,18.518,232200.0
2012-10-11 15:00:00,24.71,24.72,24.68,24.7,170400.0,18.518,18.5255,18.4955,18.5105,170400.0
2012-10-11 15:10:00,24.7,24.74,24.68,24.7,180300.0,18.5105,18.5405,18.4955,18.5105,180300.0
2012-10-11 15:20:00,24.69,24.7,24.66,24.69,216700.0,18.503,18.5105,18.4806,18.503,216700.0
2012-10-11 15:30:00,24.68,24.7,24.66,24.68,156700.0,18.4955,18.5105,18.4806,18.4955,156700.0
2012-10-11 15:40:00,24.68,24.71,24.66,24.7,230200.0,18.4955,18.518,18.4806,18.5105,230200.0
2012-10-11 15:50:00,24.69,24.7,24.66,24.67,406200.0,18.503,18.5105,18.4806,18.4881,406200.0
2012-10-12 09:30:00,24.56,24.74,24.53,24.65,292000.0,18.4056,18.5405,18.3831,18.4731,292000.0
2012-10-12 09:40:00,24.66,24.74,24.57,24.64,85100.0,18.4806,18.5405,18.4131,18.4656,85100.0
2012-10-12 09:50:00,24.64,24.82,24.62,24.78,127300.0,18.4656,18.6005,18.4506,18.5705,127300.0
2012-10-12 10:00:00,24.79,24.83,24.66,24.66,79700.0,18.578,18.608,18.4806,18.4806,79700.0
2012-10-12 10:10:00,24.67,24.75,24.66,24.67,94900.0,18.4881,18.548,18.4806,18.4881,94900.0
2012-10-12 10:20:00,24.67,24.67,24.55,24.6,102700.0,18.4881,18.4881,18.3981,18.4356,102700.0
2012-10-12 10:30:00,24.61,24.67,24.57,24.59,162500.0,18.4431,18.4881,18.4131,18.4281,162500.0
2012-10-12 10:40:00,24.59,24.61,24.53,24.56,125500.0,18.4281,18.4431,18.3831,18.4056,125500.0
2012-10-12 10:50:00,24.56,24.6,24.55,24.56,88400.0,18.4056,18.4356,18.3981,18.4056,88400.0
2012-10-12 11:00:00,24.56,24.57,24.52,24.52,58000.0,18.4056,18.4131,18.3756,18.3756,58000.0
2012-10-12 11:10:00,24.52,24.53,24.44,24.45,112800.0,18.3756,18.3831,18.3157,18.3232,112800.0
2012-10-12 11:20:00,24.46,24.48,24.42,24.46,102400.0,18.3307,18.3457,18.3007,18.3307,102400.0
2012-10-12 11:30:00,24.46,24.46,24.4,24.4,136100.0,18.3307,18.3307,18.2857,18.2857,136100.0
2012-10-12 11:40:00,24.41,24.43,24.38,24.42,150400.0,18.2932,18.3082,18.2707,18.3007,150400.0
2012-10-12 11:50:00,24.41,24.41,24.35,24.36,82600.0,18.2932,18.2932,18.2482,18.2557,82600.0
2012-10-12 12:00:00,24.37,24.41,24.35,24.39,52300.0,18.2632,18.2932,18.2482,18.2782,52300.0
2012-10-12 12:10:00,24.39,24.39,24.36,24.37,47300.0,18.2782,18.2782,18.2557,18.2632,47300.0
2012-10-12 12:20:00,24.38,24.38,24.35,24.36,55800.0,18.2707,18.2707,18.2482,18.2557,55800.0
2012-10-12 12:30:00,24.36,24.42,24.34,24.34,58300.0,18.2557,18.3007,18.2407,18.2407,58300.0
2012-10-12 12:40:00,24.35,24.37,24.33,24.35,126800.0,18.2482,18.2632,18.2333,18.2482,126800.0
2012-10-12 12:50:00,24.35,24.42,24.33,24.41,62800.0,18.2482,18.3007,18.2333,18.2932,62800.0
2012-10-12 13:00:00,24.41,24.42,24.36,24.37,44900.0,18.2932,18.3007,18.2557,18.2632,44900.0
2012-10-12 13:10:00,24.36,24.37,24.33,24.37,53700.0,18.2557,18.2632,18.2333,18.2632,53700.0
2012-10-12 13:20:00,24.36,24.37,24.33,24.35,37500.0,18.2557,18.2632,18.2333,18.2482,37500.0
2012-10-12 13:30:00,24.34,24.37,24.33,24.37,55200.0,18.2407,18.2632,18.2333,18.2632,55200.0
2012-10-12 13:40:00,24.37,24.38,24.34,24.35,53000.0,18.2632,18.2707,18.2407,18.2482,53000.0
2012-10-12 13:50:00,24.35,24.4,24.35,24.39,56200.0,18.2482,18.2857,18.2482,18.2782,56200.0
2012-10-12 14:00:00,24.39,24.42,24.38,24.42,94200.0,18.2782,18.3007,18.2707,18.3007,94200.0
2012-10-12 14:10:00,24.42,24.42,24.41,24.42,38500.0,18.3007,18.3007,18.2932,18.3007,38500.0
2012-10-12 14:20:00,24.42,24.47,24.41,24.45,87300.0,18.3007,18.3382,18.2932,18.3232,87300.0
2012-10-12 14:30:00,24.45,24.45,24.41,24.44,49500.0,18.3232,18.3232,18.2932,18.3157,49500.0
2012-10-12 14:40:00,24.44,24.44,24.4,24.43,57200.0,18.3157,18.3157,18.2857,18.3082,57200.0
2012-10-12 14:50:00,24.43,24.46,24.42,24.43,56900.0,18.3082,18.3307,18.3007,18.3082,56900.0
2012-10-12 15:00:00,24.43,24.44,24.39,24.44,67200.0,18.3082,18.3157,18.2782,18.3157,67200.0
2012-10-12 15:10:00,24.44,24.47,24.43,24.47,58400.0,18.3157,18.3382,18.3082,18.3382,58400.0
2012-10-12 15:20:00,24.47,24.47,24.42,24.42,67600.0,18.3382,18.3382,18.3007,18.3007,67600.0
2012-10-12 15:30:00,24.42,24.43,24.41,24.43,103900.0,18.3007,18.3082,18.2932,18.3082,103900.0
2012-10-12 15:40:00,24.42,24.44,24.42,24.44,184000.0,18.3007,18.3157,18.3007,18.3157,184000.0
2012-10-12 15:50:00,24.44,24.47,24.43,24.43,293000.0,18.3157,18.3382,18.3082,18.3082,293000.0
2012-10-15 09:30:00,24.51,24.58,24.33,24.34,168300.0,18.3681,18.4206,18.2333,18.2407,168300.0
2012-10-15 09:40:00,24.33,24.46,24.33,24.38,134700.0,18.2333,18.3307,18.2333,18.2707,134700.0
2012-10-15 09:50:00,24.38,24.4,24.33,24.35,197500.0,18.2707,18.2857,18.2333,18.2482,197500.0
2012-10-15 10:00:00,24.35,24.41,24.33,24.4,126400.0,18.2482,18.2932,18.2333,18.2857,126400.0
2012-10-15 10:10:00,24.4,24.41,24.33,24.34,651500.0,18.2857,18.2932,18.2333,18.2407,651500.0
2012-10-15 10:20:00,24.35,24.41,24.33,24.35,66100.0,18.2482,18.2932,18.2333,18.2482,66100.0
2012-10-15 10:30:00,24.35,24.39,24.34,24.37,81600.0,18.2482,18.2782,18.2407,18.2632,81600.0
2012-10-15 10:40:00,24.38,24.4,24.38,24.39,44900.0,18.2707,18.2857,18.2707,18.2782,44900.0
2012-10-15 10:50:00,24.39,24.41,24.38,24.4,39800.0,18.2782,18.2932,18.2707,18.2857,39800.0
2012-10-15 11:00:00,24.41,24.52,24.4,24.47,138600.0,18.2932,18.3756,18.2857,18.3382,138600.0
2012-10-15 11:10:00,24.48,24.48,24.44,24.45,112000.0,18.3457,18.3457,18.3157,18.3232,112000.0
2012-10-15 11:20:00,24.45,24.48,24.43,24.46,89700.0,18.3232,18.3457,18.3082,18.3307,89700.0
2012-10-15 11:30:00,24.46,24.51,24.46,24.48,143500.0,18.3307,18.3681,18.3307,18.3457,143500.0
2012-10-15 11:40:00,24.48,24.5,24.45,24.45,79700.0,18.3457,18.3607,18.3232,18.3232,79700.0
2012-10-15 11:50:00,24.45,24.46,24.44,24.45,37800.0,18.3232,18.3307,18.3157,18.3232,37800.0
2012-10-15 12:00:00,24.45,24.48,24.45,24.47,92000.0,18.3232,18.3457,18.3232,18.3382,92000.0
2012-10-15 12:10:00,24.47,24.49,24.46,24.48,120500.0,18.3382,18.3532,18.3307,18.3457,120500.0
2012-10-15 12:20:00,24.48,24.52,24.47,24.5,126200.0,18.3457,18.3756,18.3382,18.3607,126200.0
2012-10-15 12:30:00,24.5,24.51,24.49,24.5,141200.0,18.3607,18.3681,18.3532,18.3607,141200.0
2012-10-15 12:40:00,24.51,24.52,24.49,24.5,198100.0,18.3681,18.3756,18.3532,18.3607,198100.0
2012-10-15 12:50:00,24.51,24.52,24.49,24.49,56700.0,18.3681,18.3756,18.3532,18.3532,56700.0
2012-10-15 13:00:00,24.5,24.52,24.48,24.48,70000.0,18.3607,18.3756,18.3457,18.3457,70000.0
2012-10-15 13:10:00,24.48,24.51,24.48,24.48,55100.0,18.3457,18.3681,18.3457,18.3457,55100.0
2012-10-15 13:20:00,24.48,24.5,24.43,24.43,126500.0,18.3457,18.3607,18.3082,18.3082,126500.0
2012-10-15 13:30:00,24.43,24.47,24.41,24.42,71000.0,18.3082,18.3382,18.2932,18.3007,71000.0
2012-10-15 13:40:00,24.43,24.45,24.43,24.44,41500.0,18.3082,18.3232,18.3082,18.3157,41500.0
2012-10-15 13:50:00,24.45,24.45,24.44,24.44,28400.0,18.3232,18.3232,18.3157,18.3157,28400.0
2012-10-15 14:00:00,24.44,24.45,24.41,24.44,53100.0,18.3157,18.3232,18.2932,18.3157,53100.0
2012-10-15 14:10:00,24.44,24.44,24.42,24.44,52400.0,18.3157,18.3157,18.3007,18.3157,52400.0
2012-10-15 14:20:00,24.43,24.47,24.42,24.42,74100.0,18.3082,18.3382,18.3007,18.3007,74100.0
2012-10-15 14:30:00,24.42,24.43,24.37,24.38,134400.0,18.3007,18.3082,18.2632,18.2707,134400.0
2012-10-15 14:40:00,24.39,24.39,24.36,24.39,28300.0,18.2782,18.2782,18.2557,18.2782,28300.0
2012-10-15 14:50:00,24.39,24.4,24.38,24.38,39700.0,18.2782,18.2857,18.2707,18.2707,39700.0
2012-10-15 15:00:00,24.39,24.42,24.38,24.42,50500.0,18.2782,18.3007,18.2707,18.3007,50500.0
2012-10-15 15:10:00,24.42,24.47,24.42,24.47,75200.0,18.3007,18.3382,18.3007,18.3382,75200.0
2012-10-15 15:20:00,24.47,24.47,24.43,24.46,85100.0,18.3382,18.3382,18.3082,18.3307,85100.0
2012-10-15 15:30:00,24.47,24.49,24.43,24.44,120400.0,18.3382,18.3532,18.3082,18.3157,120400.0
2012-10-15 15:40:00,24.43,24.49,24.43,24.47,216700.0,18.3082,18.3532,18.3082,18.3382,216700.0
2012-10-15 15:50:00,24.46,24.5,24.45,24.47,383000.0,18.3307,18.3607,18.3232,18.3382,383000.0
2012-10-16 09:30:00,24.45,24.53,24.41,24.5,231400.0,18.3232,18.3831,18.2932,18.3607,231400.0
2012-10-16 09:40:00,24.51,24.55,24.46,24.54,71900.0,18.3681,18.3981,18.3307,18.3906,71900.0
2012-10-16 09:50:00,24.55,24.71,24.55,24.7,131600.0,18.3981,18.518,18.3981,18.5105,131600.0
2012-10-16 10:00:00,24.72,24.85,24.69,24.84,201100.0,18.5255,18.6229,18.503,18.6155,201100.0
2012-10-16 10:10:00,24.84,24.84,24.71,24.71,119000.0,18.6155,18.6155,18.518,18.518,119000.0
2012-10-16 10:20:00,24.7,24.71,24.62,24.64,125100.0,18.5105,18.518,18.4506,18.4656,125100.0
2012-10-16 10:30:00,24.64,24.66,24.62,24.63,97400.0,18.4656,18.4806,18.4506,18.4581,97400.0
2012-10-16 10:40:00,24.63,24.64,24.63,24.63,50100.0,18.4581,18.4656,18.4581,18.4581,50100.0
2012-10-16 10:50:00,24.63,24.64,24.55,24.59,239500.0,18.4581,18.4656,18.3981,18.4281,239500.0
2012-10-16 11:00:00,24.59,24.62,24.58,24.62,77500.0,18.4281,18.4506,18.4206,18.4506,77500.0
2012-10-16 11:10:00,24.63,24.68,24.62,24.66,52500.0,18.4581,18.4955,18.4506,18.4806,52500.0
2012-10-16 11:20:00,24.66,24.77,24.66,24.76,101500.0,18.4806,18.563,18.4806,18.5555,101500.0
2012-10-16 11:30:00,24.76,24.78,24.71,24.72,72700.0,18.5555,18.5705,18.518,18.5255,72700.0
2012-10-16 11:40:00,24.71,24.76,24.71,24.74,58200.0,18.518,18.5555,18.518,18.5405,58200.0
2012-10-16 11:50:00,24.74,24.77,24.71,24.72,85900.0,18.5405,18.563,18.518,18.5255,85900.0
2012-10-16 12:00:00,24.73,24.77,24.72,24.76,34000.0,18.533,18.563,18.5255,18.5555,34000.0
2012-10-16 12:10:00,24.76,24.78,24.75,24.76,66900.0,18.5555,18.5705,18.548,18.5555,66900.0
2012-10-16 12:20:00,24.77,24.77,24.76,24.76,38100.0,18.563,18.563,18.5555,18.5555,38100.0
2012-10-16 12:30:00,24.76,24.78,24.75,24.75,50100.0,18.5555,18.5705,18.548,18.548,50100.0
2012-10-16 12:40:00,24.75,24.77,24.75,24.76,34100.0,18.548,18.563,18.548,18.5555,34100.0
2012-10-16 12:50:00,24.75,24.76,24.7,24.7,86300.0,18.548,18.5555,18.5105,18.5105,86300.0
2012-10-16 13:00:00,24.7,24.74,24.69,24.72,75800.0,18.5105,18.5405,18.503,18.5255,75800.0
2012-10-16 13:10:00,24.72,24.75,24.72,24.72,32000.0,18.5255,18.548,18.5255,18.5255,32000.0
2012-10-16 13:20:00,24.72,24.75,24.72,24.75,48000.0,18.5255,18.548,18.5255,18.548,48000.0
2012-10-16 13:30:00,24.74,24.77,24.74,24.76,54200.0,18.5405,18.563,18.5405,18.5555,54200.0
2012-10-16 13:40:00,24.76,24.77,24.75,24.77,62400.0,18.5555,18.563,18.548,18.563,62400.0
2012-10-16 13:50:00,24.78,24.8,24.75,24.75,144900.0,18.5705,18.5855,18.548,18.548,144900.0
2012-10-16 14:00:00,24.75,24.76,24.71,24.72,44900.0,18.548,18.5555,18.518,18.5255,44900.0
2012-10-16 14:10:00,24.71,24.72,24.68,24.69,48000.0,18.518,18.5255,18.4955,18.503,48000.0
2012-10-16 14:20:00,24.68,24.7,24.68,24.68,36000.0,18.4955,18.5105,18.4955,18.4955,36000.0
2012-10-16 14:30:00,24.69,24.69,24.68,24.68,26200.0,18.503,18.503,18.4955,18.4955,26200.0
2012-10-16 14:40:00,24.68,24.69,24.68,24.68,29300.0,18.4955,18.503,18.4955,18.4955,29300.0
2012-10-16 14:50:00,24.68,24.69,24.66,24.66,64000.0,18.4955,18.503,18.4806,18.4806,64000.0
2012-10-16 15:00:00,24.66,24.67,24.66,24.66,50500.0,18.4806,18.4881,18.4806,18.4806,50500.0
2012-10-16 15:10:00,24.66,24.7,24.66,24.66,81200.0,18.4806,18.5105,18.4806,18.4806,81200.0
2012-10-16 15:20:00,24.66,24.7,24.66,24.7,109800.0,18.4806,18.5105,18.4806,18.5105,109800.0
2012-10-16 15:30:00,24.7,24.75,24.69,24.75,122600.0,18.5105,18.548,18.503,18.548,122600.0
2012-10-16 15:40:00,24.75,24.8,24.74,24.75,190100.0,18.548,18.5855,18.5405,18.548,190100.0
2012-10-16 15:50:00,24.76,24.8,24.74,24.79,523900.0,18.5555,18.5855,18.5405,18.578,523900.0
2012-10-17 09:30:00,24.9,24.92,24.6,24.72,614900.0,18.6604,18.6754,18.4356,18.5255,614900.0
2012-10-17 09:40:00,24.71,24.87,24.67,24.87,176300.0,18.518,18.6379,18.4881,18.6379,176300.0
2012-10-17 09:50:00,24.86,24.99,24.81,24.96,191100.0,18.6304,18.7279,18.593,18.7054,191100.0
2012-10-17 10:00:00,24.97,24.99,24.9,24.94,107500.0,18.7129,18.7279,18.6604,18.6904,107500.0
2012-10-17 10:10:00,24.95,25.1,24.93,25.05,347100.0,18.6979,18.8103,18.6829,18.7728,347100.0
2012-10-17 10:20:00,25.04,25.05,24.95,24.98,118100.0,18.7653,18.7728,18.6979,18.7204,118100.0
2012-10-17 10:30:00,24.99,25.0,24.95,24.96,108700.0,18.7279,18.7354,18.6979,18.7054,108700.0
2012-10-17 10:40:00,24.96,24.98,24.9,24.92,113400.0,18.7054,18.7204,18.6604,18.6754,113400.0
2012-10-17 10:50:00,24.92,24.94,24.87,24.91,90700.0,18.6754,18.6904,18.6379,18.6679,90700.0
2012-10-17 11:00:00,24.91,24.91,24.82,24.84,119000.0,18.6679,18.6679,18.6005,18.6155,119000.0
2012-10-17 11:10:00,24.83,24.9,24.82,24.88,299500.0,18.608,18.6604,18.6005,18.6454,299500.0
2012-10-17 11:20:00,24.89,24.92,24.87,24.92,66100.0,18.6529,18.6754,18.6379,18.6754,66100.0
2012-10-17 11:30:00,24.91,24.94,24.87,24.92,126400.0,18.6679,18.6904,18.6379,18.6754,126400.0
2012-10-17 11:40:00,24.91,24.92,24.84,24.85,60300.0,18.6679,18.6754,18.6155,18.6229,60300.0
2012-10-17 11:50:00,24.86,24.89,24.85,24.88,70200.0,18.6304,18.6529,18.6229,18.6454,70200.0
2012-10-17 12:00:00,24.89,24.93,24.86,24.93,113900.0,18.6529,18.6829,18.6304,18.6829,113900.0
2012-10-17 12:10:00,24.92,24.92,24.87,24.88,54300.0,18.6754,18.6754,18.6379,18.6454,54300.0
2012-10-17 12:20:00,24.88,24.93,24.85,24.87,57800.0,18.6454,18.6829,18.6229,18.6379,57800.0
2012-10-17 12:30:00,24.88,24.93,24.88,24.92,68200.0,18.6454,18.6829,18.6454,18.6754,68200.0
2012-10-17 12:40:00,24.93,24.94,24.88,24.89,99200.0,18.6829,18.6904,18.6454,18.6529,99200.0
2012-10-17 12:50:00,24.88,24.93,24.88,24.92,90400.0,18.6454,18.6829,18.6454,18.6754,90400.0
2012-10-17 13:00:00,24.93,24.98,24.91,24.97,137000.0,18.6829,18.7204,18.6679,18.7129,137000.0
2012-10-17 13:10:00,24.98,24.99,24.97,24.97,60500.0,18.7204,18.7279,18.7129,18.7129,60500.0
2012-10-17 13:20:00,24.97,24.98,24.97,24.97,139000.0,18.7129,18.7204,18.7129,18.7129,139000.0
2012-10-17 13:30:00,24.97,24.98,24.97,24.97,43200.0,18.7129,18.7204,18.7129,18.7129,43200.0
2012-10-17 13:40:00,24.98,25.0,24.91,24.96,206000.0,18.7204,18.7354,18.6679,18.7054,206000.0
2012-10-17 13:50:00,24.96,24.97,24.94,24.94,71100.0,18.7054,18.7129,18.6904,18.6904,71100.0
2012-10-17 14:00:00,24.95,24.96,24.91,24.95,104500.0,18.6979,18.7054,18.6679,18.6979,104500.0
2012-10-17 14:10:00,24.95,24.99,24.94,24.94,68400.0,18.6979,18.7279,18.6904,18.6904,68400.0
2012-10-17 14:20:00,24.94,25.03,24.94,25.0,145600.0,18.6904,18.7578,18.6904,18.7354,145600.0
2012-10-17 14:30:00,25.01,25.03,24.98,25.0,76000.0,18.7429,18.7578,18.7204,18.7354,76000.0
2012-10-17 14:40:00,25.0,25.03,24.95,24.99,116100.0,18.7354,18.7578,18.6979,18.7279,116100.0
2012-10-17 14:50:00,24.99,25.04,24.98,25.03,127300.0,18.7279,18.7653,18.7204,18.7578,127300.0
2012-10-17 15:00:00,25.03,25.03,24.96,24.98,116400.0,18.7578,18.7578,18.7054,18.7204,116400.0
2012-10-17 15:10:00,24.99,25.0,24.95,24.97,146800.0,18.7279,18.7354,18.6979,18.7129,146800.0
2012-10-17 15:20:00,24.98,25.06,24.97,25.06,156800.0,18.7204,18.7803,18.7129,18.7803,156800.0
2012-10-17 15:30:00,25.06,25.11,25.05,25.11,270100.0,18.7803,18.8178,18.7728,18.8178,270100.0
2012-10-17 15:40:00,25.11,25.13,25.07,25.07,232000.0,18.8178,18.8328,18.7878,18.7878,232000.0
2012-10-17 15:50:00,25.07,25.08,25.02,25.06,375600.0,18.7878,18.7953,18.7503,18.7803,375600.0
2012-10-18 09:30:00,25.09,25.12,24.96,25.05,215800.0,18.8028,18.8253,18.7054,18.7728,215800.0
2012-10-18 09:40:00,25.07,25.13,25.02,25.1,157900.0,18.7878,18.8328,18.7503,18.8103,157900.0
2012-10-18 09:50:00,25.1,25.25,25.07,25.24,339200.0,18.8103,18.9227,18.7878,18.9152,339200.0
2012-10-18 10:00:00,25.25,25.28,25.15,25.19,242400.0,18.9227,18.9452,18.8478,18.8777,242400.0
2012-10-18 10:10:00,25.2,25.26,25.19,25.23,239500.0,18.8852,18.9302,18.8777,18.9077,239500.0
2012-10-18 10:20:00,25.22,25.41,25.21,25.27,671300.0,18.9002,19.0426,18.8927,18.9377,671300.0
2012-10-18 10:30:00,25.26,25.4,25.26,25.39,324100.0,18.9302,19.0351,18.9302,19.0276,324100.0
2012-10-18 10:40:00,25.39,25.48,25.37,25.47,303300.0,19.0276,19.0951,19.0126,19.0876,303300.0
2012-10-18 10:50:00,25.46,25.52,25.4,25.5,382700.0,19.0801,19.1251,19.0351,19.1101,382700.0
2012-10-18 11:00:00,25.5,25.53,25.4,25.47,185100.0,19.1101,19.1325,19.0351,19.0876,185100.0
2012-10-18 11:10:00,25.47,25.52,25.42,25.49,150400.0,19.0876,19.1251,19.0501,19.1026,150400.0
2012-10-18 11:20:00,25.49,25.5,25.42,25.45,147900.0,19.1026,19.1101,19.0501,19.0726,147900.0
2012-10-18 11:30:00,25.45,25.5,25.39,25.4,117300.0,19.0726,19.1101,19.0276,19.0351,117300.0
2012-10-18 11:40:00,25.4,25.46,25.38,25.45,120200.0,19.0351,19.0801,19.0201,19.0726,120200.0
2012-10-18 11:50:00,25.45,25.53,25.44,25.5,160000.0,19.0726,19.1325,19.0651,19.1101,160000.0
2012-10-18 12:00:00,25.51,25.56,25.5,25.56,122200.0,19.1176,19.155,19.1101,19.155,122200.0
2012-10-18 12:10:00,25.56,25.61,25.55,25.61,176000.0,19.155,19.1925,19.1475,19.1925,176000.0
2012-10-18 12:20:00,25.61,25.72,25.6,25.67,418400.0,19.1925,19.2749,19.185,19.2375,418400.0
2012-10-18 12:30:00,25.67,25.67,25.59,25.64,148000.0,19.2375,19.2375,19.1775,19.215,148000.0
2012-10-18 12:40:00,25.64,25.65,25.59,25.61,98200.0,19.215,19.2225,19.1775,19.1925,98200.0
2012-10-18 12:50:00,25.61,25.65,25.55,25.57,123700.0,19.1925,19.2225,19.1475,19.1625,123700.0
2012-10-18 13:00:00,25.58,25.58,25.51,25.52,74900.0,19.17,19.17,19.1176,19.1251,74900.0
2012-10-18 13:10:00,25.52,25.52,25.46,25.52,144800.0,19.1251,19.1251,19.0801,19.1251,144800.0
2012-10-18 13:20:00,25.51,25.63,25.5,25.62,196500.0,19.1176,19.2075,19.1101,19.2,196500.0
2012-10-18 13:30:00,25.63,25.64,25.56,25.59,294000.0,19.2075,19.215,19.155,19.1775,294000.0
2012-10-18 13:40:00,25.58,25.65,25.56,25.62,219800.0,19.17,19.2225,19.155,19.2,219800.0
2012-10-18 13:50:00,25.62,25.63,25.52,25.54,246600.0,19.2,19.2075,19.1251,19.14,246600.0
2012-10-18 14:00:00,25.53,25.57,25.51,25.51,198600.0,19.1325,19.1625,19.1176,19.1176,198600.0
2012-10-18 14:10:00,25.51,25.57,25.51,25.57,134200.0,19.1176,19.1625,19.1176,19.1625,134200.0
2012-10-18 14:20:00,25.57,25.64,25.57,25.58,216600.0,19.1625,19.215,19.1625,19.17,216600.0
2012-10-18 14:30:00,25.57,25.59,25.49,25.54,207700.0,19.1625,19.1775,19.1026,19.14,207700.0
2012-10-18 14:40:00,25.54,25.54,25.45,25.45,232200.0,19.14,19.14,19.0726,19.0726,232200.0
2012-10-18 14:50:00,25.45,25.55,25.44,25.54,191100.0,19.0726,19.1475,19.0651,19.14,191100.0
2012-10-18 15:00:00,25.54,25.54,25.46,25.51,199600.0,19.14,19.14,19.0801,19.1176,199600.0
2012-10-18 15:10:00,25.51,25.56,25.49,25.52,240000.0,19.1176,19.155,19.1026,19.1251,240000.0
2012-10-18 15:20:00,25.51,25.57,25.5,25.51,214800.0,19.1176,19.1625,19.1101,19.1176,214800.0
2012-10-18 15:30:00,25.52,25.56,25.51,25.54,252300.0,19.1251,19.155,19.1176,19.14,252300.0
2012-10-18 15:40:00,25.54,25.57,25.51,25.55,360800.0,19.14,19.1625,19.1176,19.1475,360800.0
2012-10-18 15:50:00,25.55,25.58,25.54,25.57,636900.0,19.1475,19.17,19.14,19.1625,636900.0
2012-10-19 09:30:00,25.43,25.5,25.22,25.28,284200.0,19.0576,19.1101,18.9002,18.9452,284200.0
2012-10-19 09:40:00,25.27,25.33,25.24,25.29,206400.0,18.9377,18.9827,18.9152,18.9527,206400.0
2012-10-19 09:50:00,25.28,25.34,25.25,25.29,76500.0,18.9452,18.9902,18.9227,18.9527,76500.0
2012-10-19 10:00:00,25.28,25.42,25.28,25.4,171200.0,18.9452,19.0501,18.9452,19.0351,171200.0
2012-10-19 10:10:00,25.4,25.41,25.25,25.28,282700.0,19.0351,19.0426,18.9227,18.9452,282700.0
2012-10-19 10:20:00,25.28,25.36,25.27,25.28,259100.0,18.9452,19.0051,18.9377,18.9452,259100.0
2012-10-19 10:30:00,25.28,25.33,25.23,25.23,213900.0,18.9452,18.9827,18.9077,18.9077,213900.0
2012-10-19 10:40:00,25.24,25.26,25.12,25.12,183500.0,18.9152,18.9302,18.8253,18.8253,183500.0
2012-10-19 10:50:00,25.12,25.2,25.04,25.05,342200.0,18.8253,18.8852,18.7653,18.7728,342200.0
2012-10-19 11:00:00,25.05,25.06,24.9,24.94,387400.0,18.7728,18.7803,18.6604,18.6904,387400.0
2012-10-19 11:10:00,24.95,25.02,24.92,25.0,262700.0,18.6979,18.7503,18.6754,18.7354,262700.0
2012-10-19 11:20:00,25.0,25.01,24.94,24.96,255700.0,18.7354,18.7429,18.6904,18.7054,255700.0
2012-10-19 11:30:00,24.96,24.96,24.93,24.93,156700.0,18.7054,18.7054,18.6829,18.6829,156700.0
2012-10-19 11:40:00,24.94,24.94,24.84,24.84,230100.0,18.6904,18.6904,18.6155,18.6155,230100.0
2012-10-19 11:50:00,24.84,24.85,24.8,24.85,207100.0,18.6155,18.6229,18.5855,18.6229,207100.0
2012-10-19 12:00:00,24.85,24.86,24.8,24.81,140100.0,18.6229,18.6304,18.5855,18.593,140100.0
2012-10-19 12:10:00,24.82,24.84,24.74,24.76,162200.0,18.6005,18.6155,18.5405,18.5555,162200.0
2012-10-19 12:20:00,24.76,24.9,24.74,24.77,398900.0,18.5555,18.6604,18.5405,18.563,398900.0
2012-10-19 12:30:00,24.77,24.84,24.77,24.82,143600.0,18.563,18.6155,18.563,18.6005,143600.0
2012-10-19 12:40:00,24.82,24.84,24.79,24.8,69500.0,18.6005,18.6155,18.578,18.5855,69500.0
2012-10-19 12:50:00,24.8,24.84,24.77,24.83,147400.0,18.5855,18.6155,18.563,18.608,147400.0
2012-10-19 13:00:00,24.82,24.91,24.82,24.89,120900.0,18.6005,18.6679,18.6005,18.6529,120900.0
2012-10-19 13:10:00,24.9,24.98,24.89,24.96,90300.0,18.6604,18.7204,18.6529,18.7054,90300.0
2012-10-19 13:20:00,24.96,24.98,24.92,24.92,168200.0,18.7054,18.7204,18.6754,18.6754,168200.0
2012-10-19 13:30:00,24.92,24.93,24.88,24.88,129600.0,18.6754,18.6829,18.6454,18.6454,129600.0
2012-10-19 13:40:00,24.89,24.89,24.8,24.81,208500.0,18.6529,18.6529,18.5855,18.593,208500.0
2012-10-19 13:50:00,24.81,24.85,24.75,24.79,317000.0,18.593,18.6229,18.548,18.578,317000.0
2012-10-19 14:00:00,24.79,24.79,24.75,24.79,150900.0,18.578,18.578,18.548,18.578,150900.0
2012-10-19 14:10:00,24.79,24.84,24.78,24.8,141600.0,18.578,18.6155,18.5705,18.5855,141600.0
2012-10-19 14:20:00,24.81,24.81,24.69,24.69,193800.0,18.593,18.593,18.503,18.503,193800.0
2012-10-19 14:30:00,24.7,24.7,24.67,24.68,257700.0,18.5105,18.5105,18.4881,18.4955,257700.0
2012-10-19 14:40:00,24.68,24.73,24.62,24.72,251200.0,18.4955,18.533,18.4506,18.5255,251200.0
2012-10-19 14:50:00,24.73,24.73,24.68,24.71,124300.0,18.533,18.533,18.4955,18.518,124300.0
2012-10-19 15:00:00,24.71,24.74,24.66,24.66,252700.0,18.518,18.5405,18.4806,18.4806,252700.0
2012-10-19 15:10:00,24.67,24.68,24.66,24.67,318500.0,18.4881,18.4955,18.4806,18.4881,318500.0
2012-10-19 15:20:00,24.67,24.67,24.61,24.62,537700.0,18.4881,18.4881,18.4431,18.4506,537700.0
2012-10-19 15:30:00,24.63,24.68,24.6,24.67,373900.0,18.4581,18.4955,18.4356,18.4881,373900.0
2012-10-19 15:40:00,24.66,24.68,24.55,24.56,697100.0,18.4806,18.4955,18.3981,18.4056,697100.0
2012-10-19 15:50:00,24.57,24.71,24.56,24.62,848700.0,18.4131,18.518,18.4056,18.4506,848700.0
2012-10-22 09:30:00,24.56,24.77,24.5,24.64,358600.0,18.4056,18.563,18.3607,18.4656,358600.0
2012-10-22 09:40:00,24.65,24.7,24.57,24.63,293200.0,18.4731,18.5105,18.4131,18.4581,293200.0
2012-10-22 09:50:00,24.61,24.66,24.59,24.62,285200.0,18.4431,18.4806,18.4281,18.4506,285200.0
2012-10-22 10:00:00,24.63,24.85,24.62,24.7,289300.0,18.4581,18.6229,18.4506,18.5105,289300.0
2012-10-22 10:10:00,24.7,24.71,24.64,24.65,160600.0,18.5105,18.518,18.4656,18.4731,160600.0
2012-10-22 10:20:00,24.64,24.69,24.6,24.63,193600.0,18.4656,18.503,18.4356,18.4581,193600.0
2012-10-22 10:30:00,24.63,24.64,24.47,24.47,157200.0,18.4581,18.4656,18.3382,18.3382,157200.0
2012-10-22 10:40:00,24.48,24.48,24.41,24.47,157800.0,18.3457,18.3457,18.2932,18.3382,157800.0
2012-10-22 10:50:00,24.47,24.51,24.43,24.5,116600.0,18.3382,18.3681,18.3082,18.3607,116600.0
2012-10-22 11:00:00,24.5,24.51,24.47,24.49,89900.0,18.3607,18.3681,18.3382,18.3532,89900.0
2012-10-22 11:10:00,24.49,24.5,24.42,24.42,78300.0,18.3532,18.3607,18.3007,18.3007,78300.0
2012-10-22 11:20:00,24.42,24.43,24.34,24.43,148200.0,18.3007,18.3082,18.2407,18.3082,148200.0
2012-10-22 11:30:00,24.43,24.49,24.42,24.49,84100.0,18.3082,18.3532,18.3007,18.3532,84100.0
2012-10-22 11:40:00,24.49,24.51,24.47,24.5,51500.0,18.3532,18.3681,18.3382,18.3607,51500.0
2012-10-22 11:50:00,24.5,24.51,24.47,24.47,66900.0,18.3607,18.3681,18.3382,18.3382,66900.0
2012-10-22 12:00:00,24.47,24.49,24.43,24.49,78000.0,18.3382,18.3532,18.3082,18.3532,78000.0
2012-10-22 12:10:00,24.49,24.5,24.47,24.49,41700.0,18.3532,18.3607,18.3382,18.3532,41700.0
2012-10-22 12:20:00,24.49,24.51,24.46,24.48,69800.0,18.3532,18.3681,18.3307,18.3457,69800.0
2012-10-22 12:30:00,24.49,24.5,24.45,24.47,64000.0,18.3532,18.3607,18.3232,18.3382,64000.0
2012-10-22 12:40:00,24.48,24.48,24.43,24.44,98500.0,18.3457,18.3457,18.3082,18.3157,98500.0
2012-10-22 12:50:00,24.44,24.47,24.44,24.44,106800.0,18.3157,18.3382,18.3157,18.3157,106800.0
2012-10-22 13:00:00,24.45,24.47,24.4,24.4,177300.0,18.3232,18.3382,18.2857,18.2857,177300.0
2012-10-22 13:10:00,24.41,24.41,24.33,24.37,119300.0,18.2932,18.2932,18.2333,18.2632,119300.0
2012-10-22 13:20:00,24.37,24.39,24.33,24.33,157000.0,18.2632,18.2782,18.2333,18.2333,157000.0
2012-10-22 13:30:00,24.33,24.4,24.33,24.38,85100.0,18.2333,18.2857,18.2333,18.2707,85100.0
2012-10-22 13:40:00,24.38,24.38,24.3,24.34,247100.0,18.2707,18.2707,18.2108,18.2407,247100.0
2012-10-22 13:50:00,24.35,24.35,24.31,24.34,73400.0,18.2482,18.2482,18.2183,18.2407,73400.0
2012-10-22 14:00:00,24.34,24.37,24.29,24.3,115900.0,18.2407,18.2632,18.2033,18.2108,115900.0
2012-10-22 14:10:00,24.3,24.4,24.28,24.34,163300.0,18.2108,18.2857,18.1958,18.2407,163300.0
2012-10-22 14:20:00,24.34,24.39,24.34,24.38,59900.0,18.2407,18.2782,18.2407,18.2707,59900.0
2012-10-22 14:30:00,24.38,24.43,24.36,24.39,111700.0,18.2707,18.3082,18.2557,18.2782,111700.0
2012-10-22 14:40:00,24.39,24.49,24.38,24.46,122400.0,18.2782,18.3532,18.2707,18.3307,122400.0
2012-10-22 14:50:00,24.47,24.49,24.46,24.46,60500.0,18.3382,18.3532,18.3307,18.3307,60500.0
2012-10-22 15:00:00,24.46,24.47,24.43,24.44,99800.0,18.3307,18.3382,18.3082,18.3157,99800.0
2012-10-22 15:10:00,24.45,24.5,24.44,24.49,188400.0,18.3232,18.3607,18.3157,18.3532,188400.0
2012-10-22 15:20:00,24.5,24.51,24.47,24.5,183700.0,18.3607,18.3681,18.3382,18.3607,183700.0
2012-10-22 15:30:00,24.5,24.51,24.47,24.5,233200.0,18.3607,18.3681,18.3382,18.3607,233200.0
2012-10-22 15:40:00,24.5,24.52,24.47,24.5,374800.0,18.3607,18.3756,18.3382,18.3607,374800.0
2012-10-22 15:50:00,24.5,24.6,24.48,24.6,1101300.0,18.3607,18.4356,18.3457,18.4356,1101300.0
2012-10-23 09:30:00,24.07,24.08,23.76,23.77,581900.0,18.0384,18.0459,17.8061,17.8136,581900.0
2012-10-23 09:40:00,23.78,23.88,23.73,23.81,541200.0,17.8211,17.896,17.7836,17.8436,541200.0
2012-10-23 09:50:00,23.82,23.95,23.79,23.89,355600.0,17.8511,17.9485,17.8286,17.9035,355600.0
2012-10-23 10:00:00,23.89,23.94,23.87,23.91,258800.0,17.9035,17.941,17.8885,17.9185,258800.0
2012-10-23 10:10:00,23.92,23.92,23.87,23.9,180300.0,17.926,17.926,17.8885,17.911,180300.0
2012-10-23 10:20:00,23.9,23.96,23.89,23.93,242800.0,17.911,17.956,17.9035,17.9335,242800.0
2012-10-23 10:30:00,23.94,23.98,23.89,23.98,264300.0,17.941,17.971,17.9035,17.971,264300.0
2012-10-23 10:40:00,23.98,24.02,23.95,24.02,341800.0,17.971,18.0009,17.9485,18.0009,341800.0
2012-10-23 10:50:00,24.01,24.03,24.0,24.02,66400.0,17.9934,18.0084,17.9859,18.0009,66400.0
2012-10-23 11:00:00,24.03,24.08,23.98,24.0,191400.0,18.0084,18.0459,17.971,17.9859,191400.0
2012-10-23 11:10:00,23.99,24.1,23.99,24.1,86800.0,17.9785,18.0609,17.9785,18.0609,86800.0
2012-10-23 11:20:00,24.09,24.1,24.06,24.08,97900.0,18.0534,18.0609,18.0309,18.0459,97900.0
2012-10-23 11:30:00,24.07,24.08,23.95,23.96,113200.0,18.0384,18.0459,17.9485,17.956,113200.0
2012-10-23 11:40:00,23.96,23.98,23.92,23.98,75500.0,17.956,17.971,17.926,17.971,75500.0
2012-10-23 11:50:00,23.98,23.98,23.95,23.97,44000.0,17.971,17.971,17.9485,17.9635,44000.0
2012-10-23 12:00:00,23.97,23.99,23.95,23.99,61000.0,17.9635,17.9785,17.9485,17.9785,61000.0
2012-10-23 12:10:00,23.98,24.05,23.98,24.02,100000.0,17.971,18.0234,17.971,18.0009,100000.0
2012-10-23 12:20:00,24.01,24.01,23.97,23.99,44500.0,17.9934,17.9934,17.9635,17.9785,44500.0
2012-10-23 12:30:00,23.99,24.04,23.98,24.01,56500.0,17.9785,18.0159,17.971,17.9934,56500.0
2012-10-23 12:40:00,24.0,24.06,24.0,24.03,71800.0,17.9859,18.0309,17.9859,18.0084,71800.0
2012-10-23 12:50:00,24.03,24.03,23.98,24.02,59800.0,18.0084,18.0084,17.971,18.0009,59800.0
2012-10-23 13:00:00,24.02,24.06,24.0,24.05,114900.0,18.0009,18.0309,17.9859,18.0234,114900.0
2012-10-23 13:10:00,24.05,24.07,24.01,24.01,116200.0,18.0234,18.0384,17.9934,17.9934,116200.0
2012-10-23 13:20:00,24.01,24.04,23.99,24.0,116900.0,17.9934,18.0159,17.9785,17.9859,116900.0
2012-10-23 13:30:00,24.0,24.03,23.99,24.01,92300.0,17.9859,18.0084,17.9785,17.9934,92300.0
2012-10-23 13:40:00,24.02,24.02,23.97,24.0,57600.0,18.0009,18.0009,17.9635,17.9859,57600.0
2012-10-23 13:50:00,24.01,24.02,23.98,24.0,55300.0,17.9934,18.0009,17.971,17.9859,55300.0
2012-10-23 14:00:00,24.0,24.0,23.93,23.93,190300.0,17.9859,17.9859,17.9335,17.9335,190300.0
2012-10-23 14:10:00,23.94,23.94,23.82,23.9,215800.0,17.941,17.941,17.8511,17.911,215800.0
2012-10-23 14:20:00,23.89,23.96,23.88,23.95,119100.0,17.9035,17.956,17.896,17.9485,119100.0
2012-10-23 14:30:00,23.95,23.97,23.91,23.97,63900.0,17.9485,17.9635,17.9185,17.9635,63900.0
2012-10-23 14:40:00,23.97,24.02,23.96,23.99,57800.0,17.9635,18.0009,17.956,17.9785,57800.0
2012-10-23 14:50:00,23.98,23.99,23.96,23.96,58400.0,17.971,17.9785,17.956,17.956,58400.0
2012-10-23 15:00:00,23.97,24.01,23.95,24.0,170400.0,17.9635,17.9934,17.9485,17.9859,170400.0
2012-10-23 15:10:00,23.99,24.02,23.93,23.93,178200.0,17.9785,18.0009,17.9335,17.9335,178200.0
2012-10-23 15:20:00,23.94,23.95,23.89,23.89,212800.0,17.941,17.9485,17.9035,17.9035,212800.0
2012-10-23 15:30:00,23.89,23.91,23.85,23.91,240200.0,17.9035,17.9185,17.8735,17.9185,240200.0
2012-10-23 15:40:00,23.9,23.91,23.85,23.86,451500.0,17.911,17.9185,17.8735,17.881,451500.0
2012-10-23 15:50:00,23.87,23.9,23.81,23.86,1092600.0,17.8885,17.911,17.8436,17.881,1092600.0
2012-10-24 09:30:00,24.15,24.27,24.04,24.04,290500.0,18.0984,18.1883,18.0159,18.0159,290500.0
2012-10-24 09:40:00,24.05,24.1,23.94,23.96,161000.0,18.0234,18.0609,17.941,17.956,161000.0
2012-10-24 09:50:00,23.96,23.96,23.89,23.92,213000.0,17.956,17.956,17.9035,17.926,213000.0
2012-10-24 10:00:00,23.93,23.94,23.8,23.84,155100.0,17.9335,17.941,17.8361,17.866,155100.0
2012-10-24 10:10:00,23.84,23.89,23.81,23.87,265300.0,17.866,17.9035,17.8436,17.8885,265300.0
2012-10-24 10:20:00,23.87,23.94,23.83,23.86,143700.0,17.8885,17.941,17.8585,17.881,143700.0
2012-10-24 10:30:00,23.85,23.94,23.81,23.88,108700.0,17.8735,17.941,17.8436,17.896,108700.0
2012-10-24 10:40:00,23.88,23.91,23.85,23.88,69300.0,17.896,17.9185,17.8735,17.896,69300.0
2012-10-24 10:50:00,23.87,23.91,23.86,23.91,98500.0,17.8885,17.9185,17.881,17.9185,98500.0
2012-10-24 11:00:00,23.91,24.0,23.91,23.96,117900.0,17.9185,17.9859,17.9185,17.956,117900.0
2012-10-24 11:10:00,23.96,23.97,23.91,23.95,55700.0,17.956,17.9635,17.9185,17.9485,55700.0
2012-10-24 11:20:00,23.95,23.96,23.91,23.96,43800.0,17.9485,17.956,17.9185,17.956,43800.0
2012-10-24 11:30:00,23.96,23.97,23.9,23.9,63400.0,17.956,17.9635,17.911,17.911,63400.0
2012-10-24 11:40:00,23.91,23.95,23.85,23.87,106900.0,17.9185,17.9485,17.8735,17.8885,106900.0
2012-10-24 11:50:00,23.87,23.9,23.86,23.87,59700.0,17.8885,17.911,17.881,17.8885,59700.0
2012-10-24 12:00:00,23.87,23.9,23.86,23.88,26100.0,17.8885,17.911,17.881,17.896,26100.0
2012-10-24 12:10:00,23.89,23.92,23.88,23.9,45000.0,17.9035,17.926,17.896,17.911,45000.0
2012-10-24 12:20:00,23.89,23.92,23.89,23.91,155500.0,17.9035,17.926,17.9035,17.9185,155500.0
2012-10-24 12:30:00,23.91,23.99,23.91,23.97,68400.0,17.9185,17.9785,17.9185,17.9635,68400.0
2012-10-24 12:40:00,23.97,24.02,23.95,24.0,119800.0,17.9635,18.0009,17.9485,17.9859,119800.0
2012-10-24 12:50:00,24.0,24.01,23.98,24.0,40900.0,17.9859,17.9934,17.971,17.9859,40900.0
2012-10-24 13:00:00,24.0,24.01,23.99,24.0,67500.0,17.9859,17.9934,17.9785,17.9859,67500.0
2012-10-24 13:10:00,24.0,24.0,23.98,23.99,37300.0,17.9859,17.9859,17.971,17.9785,37300.0
2012-10-24 13:20:00,24.0,24.01,23.99,24.0,142900.0,17.9859,17.9934,17.9785,17.9859,142900.0
2012-10-24 13:30:00,24.0,24.0,23.93,23.94,96500.0,17.9859,17.9859,17.9335,17.941,96500.0
2012-10-24 13:40:00,23.94,24.0,23.94,24.0,76300.0,17.941,17.9859,17.941,17.9859,76300.0
2012-10-24 13:50:00,24.0,24.0,23.98,23.98,43600.0,17.9859,17.9859,17.971,17.971,43600.0
2012-10-24 14:00:00,23.98,24.01,23.97,24.0,100700.0,17.971,17.9934,17.9635,17.9859,100700.0
2012-10-24 14:10:00,24.0,24.01,23.93,23.98,133200.0,17.9859,17.9934,17.9335,17.971,133200.0
2012-10-24 14:20:00,23.99,23.99,23.95,23.96,192100.0,17.9785,17.9785,17.9485,17.956,192100.0
2012-10-24 14:30:00,23.96,23.98,23.91,23.91,147900.0,17.956,17.971,17.9185,17.9185,147900.0
2012-10-24 14:40:00,23.91,23.92,23.82,23.82,236000.0,17.9185,17.926,17.8511,17.8511,236000.0
2012-10-24 14:50:00,23.83,23.83,23.75,23.77,405700.0,17.8585,17.8585,17.7986,17.8136,405700.0
2012-10-24 15:00:00,23.76,23.77,23.67,23.72,396800.0,17.8061,17.8136,17.7386,17.7761,396800.0
2012-10-24 15:10:00,23.72,23.73,23.67,23.69,176800.0,17.7761,17.7836,17.7386,17.7536,176800.0
2012-10-24 15:20:00,23.69,23.77,23.66,23.77,205600.0,17.7536,17.8136,17.7311,17.8136,205600.0
2012-10-24 15:30:00,23.77,23.79,23.71,23.71,224900.0,17.8136,17.8286,17.7686,17.7686,224900.0
2012-10-24 15:40:00,23.71,23.74,23.67,23.7,285600.0,17.7686,17.7911,17.7386,17.7611,285600.0
2012-10-24 15:50:00,23.69,23.75,23.67,23.7,514000.0,17.7536,17.7986,17.7386,17.7611,514000.0
2012-10-25 09:30:00,23.97,24.2,23.96,24.1,538400.0,17.9635,18.1358,17.956,18.0609,538400.0
2012-10-25 09:40:00,24.1,24.26,24.1,24.2,285300.0,18.0609,18.1808,18.0609,18.1358,285300.0
2012-10-25 09:50:00,24.2,24.27,24.1,24.1,271700.0,18.1358,18.1883,18.0609,18.0609,271700.0
2012-10-25 10:00:00,24.1,24.13,23.99,24.05,287500.0,18.0609,18.0834,17.9785,18.0234,287500.0
2012-10-25 10:10:00,24.05,24.08,23.99,24.01,219200.0,18.0234,18.0459,17.9785,17.9934,219200.0
2012-10-25 10:20:00,24.01,24.01,23.9,23.9,344100.0,17.9934,17.9934,17.911,17.911,344100.0
2012-10-25 10:30:00,23.91,23.92,23.87,23.89,364300.0,17.9185,17.926,17.8885,17.9035,364300.0
2012-10-25 10:40:00,23.89,23.94,23.89,23.91,514500.0,17.9035,17.941,17.9035,17.9185,514500.0
2012-10-25 10:50:00,23.91,24.0,23.9,24.0,214200.0,17.9185,17.9859,17.911,17.9859,214200.0
2012-10-25 11:00:00,24.0,24.07,23.97,24.07,98500.0,17.9859,18.0384,17.9635,18.0384,98500.0
2012-10-25 11:10:00,24.06,24.08,24.06,24.08,59000.0,18.0309,18.0459,18.0309,18.0459,59000.0
2012-10-25 11:20:00,24.08,24.1,23.93,23.94,273900.0,18.0459,18.0609,17.9335,17.941,273900.0
2012-10-25 11:30:00,23.95,24.0,23.93,23.94,139900.0,17.9485,17.9859,17.9335,17.941,139900.0
2012-10-25 11:40:00,23.94,23.99,23.92,23.94,80100.0,17.941,17.9785,17.926,17.941,80100.0
2012-10-25 11:50:00,23.93,23.99,23.9,23.97,33400.0,17.9335,17.9785,17.911,17.9635,33400.0
2012-10-25 12:00:00,23.98,24.01,23.96,24.0,94100.0,17.971,17.9934,17.956,17.9859,94100.0
2012-10-25 12:10:00,24.0,24.01,23.98,23.99,82000.0,17.9859,17.9934,17.971,17.9785,82000.0
2012-10-25 12:20:00,24.0,24.01,23.97,23.97,69600.0,17.9859,17.9934,17.9635,17.9635,69600.0
2012-10-25 12:30:00,23.98,23.99,23.9,23.96,173600.0,17.971,17.9785,17.911,17.956,173600.0
2012-10-25 12:40:00,23.96,24.03,23.95,24.03,140600.0,17.956,18.0084,17.9485,18.0084,140600.0
2012-10-25 12:50:00,24.04,24.05,23.98,23.99,186600.0,18.0159,18.0234,17.971,17.9785,186600.0
2012-10-25 13:00:00,24.0,24.03,23.97,23.98,116700.0,17.9859,18.0084,17.9635,17.971,116700.0
2012-10-25 13:10:00,23.97,23.99,23.94,23.95,145600.0,17.9635,17.9785,17.941,17.9485,145600.0
2012-10-25 13:20:00,23.96,24.0,23.94,24.0,104100.0,17.956,17.9859,17.941,17.9859,104100.0
2012-10-25 13:30:00,24.0,24.0,23.94,23.95,83700.0,17.9859,17.9859,17.941,17.9485,83700.0
2012-10-25 13:40:00,23.96,23.97,23.9,23.94,65700.0,17.956,17.9635,17.911,17.941,65700.0
2012-10-25 13:50:00,23.95,23.95,23.9,23.9,157100.0,17.9485,17.9485,17.911,17.911,157100.0
2012-10-25 14:00:00,23.91,23.91,23.85,23.85,216900.0,17.9185,17.9185,17.8735,17.8735,216900.0
2012-10-25 14:10:00,23.86,23.88,23.8,23.81,121400.0,17.881,17.896,17.8361,17.8436,121400.0
2012-10-25 14:20:00,23.81,23.86,23.81,23.81,113900.0,17.8436,17.881,17.8436,17.8436,113900.0
2012-10-25 14:30:00,23.81,23.82,23.79,23.8,231200.0,17.8436,17.8511,17.8286,17.8361,231200.0
2012-10-25 14:40:00,23.8,23.86,23.79,23.8,193900.0,17.8361,17.881,17.8286,17.8361,193900.0
2012-10-25 14:50:00,23.8,23.8,23.73,23.73,370600.0,17.8361,17.8361,17.7836,17.7836,370600.0
2012-10-25 15:00:00,23.73,23.77,23.72,23.74,232100.0,17.7836,17.8136,17.7761,17.7911,232100.0
2012-10-25 15:10:00,23.75,23.79,23.69,23.69,293800.0,17.7986,17.8286,17.7536,17.7536,293800.0
2012-10-25 15:20:00,23.69,23.7,23.66,23.66,474400.0,17.7536,17.7611,17.7311,17.7311,474400.0
2012-10-25 15:30:00,23.67,23.67,23.66,23.66,269800.0,17.7386,17.7386,17.7311,17.7311,269800.0
2012-10-25 15:40:00,23.66,23.67,23.63,23.64,600900.0,17.7311,17.7386,17.7087,17.7162,600900.0
2012-10-25 15:50:00,23.64,23.68,23.58,23.64,1957000.0,17.7162,17.7461,17.6712,17.7162,1957000.0
2012-10-26 09:30:00,23.61,23.79,23.45,23.79,475500.0,17.6937,17.8286,17.5738,17.8286,475500.0
2012-10-26 09:40:00,23.79,23.9,23.73,23.74,281900.0,17.8286,17.911,17.7836,17.7911,281900.0
2012-10-26 09:50:00,23.74,23.75,23.42,23.42,283000.0,17.7911,17.7986,17.5513,17.5513,283000.0
2012-10-26 10:00:00,23.42,23.51,23.33,23.47,427200.0,17.5513,17.6187,17.4838,17.5888,427200.0
2012-10-26 10:10:00,23.47,23.53,23.41,23.48,436100.0,17.5888,17.6337,17.5438,17.5963,436100.0
2012-10-26 10:20:00,23.48,23.5,23.37,23.38,449700.0,17.5963,17.6112,17.5138,17.5213,449700.0
2012-10-26 10:30:00,23.38,23.39,23.34,23.38,313000.0,17.5213,17.5288,17.4913,17.5213,313000.0
2012-10-26 10:40:00,23.38,23.48,23.37,23.42,237500.0,17.5213,17.5963,17.5138,17.5513,237500.0
2012-10-26 10:50:00,23.42,23.45,23.33,23.42,216400.0,17.5513,17.5738,17.4838,17.5513,216400.0
2012-10-26 11:00:00,23.42,23.43,23.36,23.36,243200.0,17.5513,17.5588,17.5063,17.5063,243200.0
2012-10-26 11:10:00,23.37,23.4,23.35,23.38,136400.0,17.5138,17.5363,17.4988,17.5213,136400.0
2012-10-26 11:20:00,23.38,23.39,23.34,23.35,179500.0,17.5213,17.5288,17.4913,17.4988,179500.0
2012-10-26 11:30:00,23.35,23.36,23.28,23.32,248200.0,17.4988,17.5063,17.4464,17.4763,248200.0
2012-10-26 11:40:00,23.32,23.33,23.28,23.32,167200.0,17.4763,17.4838,17.4464,17.4763,167200.0
2012-10-26 11:50:00,23.32,23.33,23.27,23.3,211700.0,17.4763,17.4838,17.4389,17.4614,211700.0
2012-10-26 12:00:00,23.3,23.31,23.21,23.24,359500.0,17.4614,17.4688,17.3939,17.4164,359500.0
2012-10-26 12:10:00,23.23,23.24,23.2,23.21,120800.0,17.4089,17.4164,17.3864,17.3939,120800.0
2012-10-26 12:20:00,23.21,23.3,23.21,23.3,150200.0,17.3939,17.4614,17.3939,17.4614,150200.0
2012-10-26 12:30:00,23.29,23.31,23.27,23.27,306600.0,17.4539,17.4688,17.4389,17.4389,306600.0
2012-10-26 12:40:00,23.28,23.33,23.26,23.3,348200.0,17.4464,17.4838,17.4314,17.4614,348200.0
2012-10-26 12:50:00,23.3,23.32,23.29,23.31,91200.0,17.4614,17.4763,17.4539,17.4688,91200.0
2012-10-26 13:00:00,23.32,23.33,23.28,23.3,68200.0,17.4763,17.4838,17.4464,17.4614,68200.0
2012-10-26 13:10:00,23.29,23.32,23.28,23.29,61200.0,17.4539,17.4763,17.4464,17.4539,61200.0
2012-10-26 13:20:00,23.28,23.32,23.28,23.31,134400.0,17.4464,17.4763,17.4464,17.4688,134400.0
2012-10-26 13:30:00,23.31,23.4,23.29,23.36,332600.0,17.4688,17.5363,17.4539,17.5063,332600.0
2012-10-26 13:40:00,23.36,23.37,23.31,23.33,138100.0,17.5063,17.5138,17.4688,17.4838,138100.0
2012-10-26 13:50:00,23.32,23.33,23.27,23.27,119800.0,17.4763,17.4838,17.4389,17.4389,119800.0
2012-10-26 14:00:00,23.27,23.28,23.23,23.23,185600.0,17.4389,17.4464,17.4089,17.4089,185600.0
2012-10-26 14:10:00,23.23,23.25,23.21,23.21,235100.0,17.4089,17.4239,17.3939,17.3939,235100.0
2012-10-26 14:20:00,23.21,23.26,23.21,23.22,160000.0,17.3939,17.4314,17.3939,17.4014,160000.0
2012-10-26 14:30:00,23.22,23.3,23.19,23.25,384600.0,17.4014,17.4614,17.3789,17.4239,384600.0
2012-10-26 14:40:00,23.24,23.25,23.22,23.25,97100.0,17.4164,17.4239,17.4014,17.4239,97100.0
2012-10-26 14:50:00,23.25,23.26,23.24,23.25,159600.0,17.4239,17.4314,17.4164,17.4239,159600.0
2012-10-26 15:00:00,23.25,23.28,23.25,23.25,145200.0,17.4239,17.4464,17.4239,17.4239,145200.0
2012-10-26 15:10:00,23.25,23.27,23.22,23.24,260800.0,17.4239,17.4389,17.4014,17.4164,260800.0
2012-10-26 15:20:00,23.24,23.27,23.22,23.26,181300.0,17.4164,17.4389,17.4014,17.4314,181300.0
2012-10-26 15:30:00,23.27,23.37,23.27,23.33,344600.0,17.4389,17.5138,17.4389,17.4838,344600.0
2012-10-26 15:40:00,23.33,23.35,23.31,23.33,298000.0,17.4838,17.4988,17.4688,17.4838,298000.0
2012-10-26 15:50:00,23.33,23.35,23.28,23.29,731000.0,17.4838,17.4988,17.4464,17.4539,731000.0
2012-10-31 09:30:00,24.3,24.46,24.06,24.14,1147400.0,18.2108,18.3307,18.0309,18.0909,1147400.0
2012-10-31 09:40:00,24.13,24.37,23.89,24.13,734000.0,18.0834,18.2632,17.9035,18.0834,734000.0
2012-10-31 09:50:00,24.14,24.35,24.1,24.2,1110400.0,18.0909,18.2482,18.0609,18.1358,1110400.0
2012-10-31 10:00:00,24.2,24.75,24.2,24.5,1081900.0,18.1358,18.548,18.1358,18.3607,1081900.0
2012-10-31 10:10:00,24.5,24.74,24.5,24.62,1157500.0,18.3607,18.5405,18.3607,18.4506,1157500.0
2012-10-31 10:20:00,24.63,24.91,24.63,24.86,732600.0,18.4581,18.6679,18.4581,18.6304,732600.0
2012-10-31 10:30:00,24.86,24.87,24.7,24.77,402400.0,18.6304,18.6379,18.5105,18.563,402400.0
2012-10-31 10:40:00,24.77,24.85,24.63,24.81,679100.0,18.563,18.6229,18.4581,18.593,679100.0
2012-10-31 10:50:00,24.81,24.81,24.72,24.8,518400.0,18.593,18.593,18.5255,18.5855,518400.0
2012-10-31 11:00:00,24.8,24.96,24.75,24.94,661100.0,18.5855,18.7054,18.548,18.6904,661100.0
2012-10-31 11:10:00,24.94,25.23,24.94,25.1,1037500.0,18.6904,18.9077,18.6904,18.8103,1037500.0
2012-10-31 11:20:00,25.09,25.1,24.98,24.99,470800.0,18.8028,18.8103,18.7204,18.7279,470800.0
2012-10-31 11:30:00,24.99,25.18,24.99,25.14,469200.0,18.7279,18.8703,18.7279,18.8403,469200.0
2012-10-31 11:40:00,25.14,25.22,25.1,25.2,377400.0,18.8403,18.9002,18.8103,18.8852,377400.0
2012-10-31 11:50:00,25.2,25.23,25.14,25.22,293900.0,18.8852,18.9077,18.8403,18.9002,293900.0
2012-10-31 12:00:00,25.22,25.37,25.2,25.36,1010100.0,18.9002,19.0126,18.8852,19.0051,1010100.0
2012-10-31 12:10:00,25.36,25.42,25.2,25.2,1228800.0,19.0051,19.0501,18.8852,18.8852,1228800.0
2012-10-31 12:20:00,25.21,25.44,25.18,25.38,601900.0,18.8927,19.0651,18.8703,19.0201,601900.0
2012-10-31 12:30:00,25.37,25.45,25.33,25.39,509400.0,19.0126,19.0726,18.9827,19.0276,509400.0
2012-10-31 12:40:00,25.39,25.41,25.25,25.27,493800.0,19.0276,19.0426,18.9227,18.9377,493800.0
2012-10-31 12:50:00,25.27,25.36,25.16,25.19,561500.0,18.9377,19.0051,18.8553,18.8777,561500.0
2012-10-31 13:00:00,25.19,25.35,25.14,25.26,401400.0,18.8777,18.9977,18.8403,18.9302,401400.0
2012-10-31 13:10:00,25.25,25.3,25.2,25.27,322800.0,18.9227,18.9602,18.8852,18.9377,322800.0
2012-10-31 13:20:00,25.28,25.29,25.19,25.21,364600.0,18.9452,18.9527,18.8777,18.8927,364600.0
2012-10-31 13:30:00,25.2,25.39,25.2,25.37,367800.0,18.8852,19.0276,18.8852,19.0126,367800.0
2012-10-31 13:40:00,25.37,25.45,25.35,25.42,327100.0,19.0126,19.0726,18.9977,19.0501,327100.0
2012-10-31 13:50:00,25.42,25.43,25.36,25.39,248200.0,19.0501,19.0576,19.0051,19.0276,248200.0
2012-10-31 14:00:00,25.4,25.49,25.36,25.47,379900.0,19.0351,19.1026,19.0051,19.0876,379900.0
2012-10-31 14:10:00,25.47,25.5,25.43,25.49,261600.0,19.0876,19.1101,19.0576,19.1026,261600.0
2012-10-31 14:20:00,25.49,25.57,25.46,25.5,538700.0,19.1026,19.1625,19.0801,19.1101,538700.0
2012-10-31 14:30:00,25.5,25.65,25.47,25.64,424900.0,19.1101,19.2225,19.0876,19.215,424900.0
2012-10-31 14:40:00,25.64,25.72,25.48,25.58,707400.0,19.215,19.2749,19.0951,19.17,707400.0
2012-10-31 14:50:00,25.58,25.59,25.42,25.45,338500.0,19.17,19.1775,19.0501,19.0726,338500.0
2012-10-31 15:00:00,25.44,25.54,25.4,25.49,337100.0,19.0651,19.14,19.0351,19.1026,337100.0
2012-10-31 15:10:00,25.49,25.61,25.48,25.58,395000.0,19.1026,19.1925,19.0951,19.17,395000.0
2012-10-31 15:20:00,25.59,25.64,25.53,25.6,470400.0,19.1775,19.215,19.1325,19.185,470400.0
2012-10-31 15:30:00,25.6,25.65,25.51,25.63,478400.0,19.185,19.2225,19.1176,19.2075,478400.0
2012-10-31 15:40:00,25.63,25.63,25.53,25.54,611000.0,19.2075,19.2075,19.1325,19.14,611000.0
2012-10-31 15:50:00,25.55,25.6,25.5,25.52,1458800.0,19.1475,19.185,19.1101,19.1251,1458800.0
2012-11-01 09:30:00,25.53,25.85,25.52,25.7,971200.0,19.1325,19.3724,19.1251,19.26,971200.0
2012-11-01 09:40:00,25.7,25.72,25.33,25.45,704400.0,19.26,19.2749,18.9827,19.0726,704400.0
2012-11-01 09:50:00,25.44,25.54,25.4,25.46,435400.0,19.0651,19.14,19.0351,19.0801,435400.0
2012-11-01 10:00:00,25.47,25.51,24.91,25.31,1308700.0,19.0876,19.1176,18.6679,18.9677,1308700.0
2012-11-01 10:10:00,25.31,25.42,25.15,25.32,545900.0,18.9677,19.0501,18.8478,18.9752,545900.0
2012-11-01 10:20:00,25.32,25.34,25.04,25.17,511300.0,18.9752,18.9902,18.7653,18.8628,511300.0
2012-11-01 10:30:00,25.17,25.28,25.13,25.26,341800.0,18.8628,18.9452,18.8328,18.9302,341800.0
2012-11-01 10:40:00,25.27,25.31,25.21,25.3,222400.0,18.9377,18.9677,18.8927,18.9602,222400.0
2012-11-01 10:50:00,25.31,25.38,25.29,25.32,380800.0,18.9677,19.0201,18.9527,18.9752,380800.0
2012-11-01 11:00:00,25.32,25.44,25.31,25.39,233900.0,18.9752,19.0651,18.9677,19.0276,233900.0
2012-11-01 11:10:00,25.39,25.39,25.32,25.33,190200.0,19.0276,19.0276,18.9752,18.9827,190200.0
2012-11-01 11:20:00,25.33,25.37,25.3,25.33,244900.0,18.9827,19.0126,18.9602,18.9827,244900.0
2012-11-01 11:30:00,25.33,25.42,25.31,25.34,427000.0,18.9827,19.0501,18.9677,18.9902,427000.0
2012-11-01 11:40:00,25.35,25.39,25.34,25.34,141700.0,18.9977,19.0276,18.9902,18.9902,141700.0
2012-11-01 11:50:00,25.34,25.35,25.3,25.33,242600.0,18.9902,18.9977,18.9602,18.9827,242600.0
2012-11-01 12:00:00,25.32,25.36,25.31,25.31,294500.0,18.9752,19.0051,18.9677,18.9677,294500.0
2012-11-01 12:10:00,25.31,25.35,25.31,25.33,194100.0,18.9677,18.9977,18.9677,18.9827,194100.0
2012-11-01 12:20:00,25.33,25.36,25.32,25.33,154700.0,18.9827,19.0051,18.9752,18.9827,154700.0
2012-11-01 12:30:00,25.33,25.39,25.33,25.38,167800.0,18.9827,19.0276,18.9827,19.0201,167800.0
2012-11-01 12:40:00,25.38,25.4,25.32,25.36,219600.0,19.0201,19.0351,18.9752,19.0051,219600.0
2012-11-01 12:50:00,25.35,25.36,25.32,25.32,156700.0,18.9977,19.0051,18.9752,18.9752,156700.0
2012-11-01 13:00:00,25.32,25.34,25.28,25.3,202400.0,18.9752,18.9902,18.9452,18.9602,202400.0
2012-11-01 13:10:00,25.3,25.32,25.25,25.25,194200.0,18.9602,18.9752,18.9227,18.9227,194200.0
2012-11-01 13:20:00,25.25,25.29,25.24,25.28,224900.0,18.9227,18.9527,18.9152,18.9452,224900.0
2012-11-01 13:30:00,25.27,25.34,25.27,25.32,172900.0,18.9377,18.9902,18.9377,18.9752,172900.0
2012-11-01 13:40:00,25.32,25.44,25.31,25.42,308700.0,18.9752,19.0651,18.9677,19.0501,308700.0
2012-11-01 13:50:00,25.42,25.47,25.41,25.45,204900.0,19.0501,19.0876,19.0426,19.0726,204900.0
2012-11-01 14:00:00,25.46,25.5,25.42,25.42,301600.0,19.0801,19.1101,19.0501,19.0501,301600.0
2012-11-01 14:10:00,25.42,25.43,25.37,25.39,181700.0,19.0501,19.0576,19.0126,19.0276,181700.0
2012-11-01 14:20:00,25.38,25.41,25.37,25.38,122100.0,19.0201,19.0426,19.0126,19.0201,122100.0
2012-11-01 14:30:00,25.38,25.39,25.38,25.39,94700.0,19.0201,19.0276,19.0201,19.0276,94700.0
2012-11-01 14:40:00,25.38,25.42,25.38,25.42,152300.0,19.0201,19.0501,19.0201,19.0501,152300.0
2012-11-01 14:50:00,25.42,25.52,25.4,25.48,277600.0,19.0501,19.1251,19.0351,19.0951,277600.0
2012-11-01 15:00:00,25.48,25.56,25.48,25.54,392600.0,19.0951,19.155,19.0951,19.14,392600.0
2012-11-01 15:10:00,25.53,25.59,25.52,25.55,312300.0,19.1325,19.1775,19.1251,19.1475,312300.0
2012-11-01 15:20:00,25.55,25.63,25.55,25.6,515800.0,19.1475,19.2075,19.1475,19.185,515800.0
2012-11-01 15:30:00,25.6,25.61,25.58,25.61,489700.0,19.185,19.1925,19.17,19.1925,489700.0
2012-11-01 15:40:00,25.61,25.64,25.59,25.64,541600.0,19.1925,19.215,19.1775,19.215,541600.0
2012-11-01 15:50:00,25.64,25.72,25.63,25.68,1114700.0,19.215,19.2749,19.2075,19.245,1114700.0
2012-11-02 09:30:00,25.81,25.96,25.8,25.92,638600.0,19.3424,19.4548,19.3349,19.4248,638600.0
2012-11-02 09:40:00,25.92,25.96,25.87,25.95,392100.0,19.4248,19.4548,19.3874,19.4473,392100.0
2012-11-02 09:50:00,25.95,25.99,25.77,25.82,449300.0,19.4473,19.4773,19.3124,19.3499,449300.0
2012-11-02 10:00:00,25.82,25.89,25.76,25.88,540300.0,19.3499,19.4023,19.3049,19.3948,540300.0
2012-11-02 10:10:00,25.88,25.88,25.75,25.79,145800.0,19.3948,19.3948,19.2974,19.3274,145800.0
2012-11-02 10:20:00,25.78,25.8,25.66,25.7,241800.0,19.3199,19.3349,19.23,19.26,241800.0
2012-11-02 10:30:00,25.71,25.73,25.67,25.73,191900.0,19.2674,19.2824,19.2375,19.2824,191900.0
2012-11-02 10:40:00,25.73,25.75,25.59,25.75,268200.0,19.2824,19.2974,19.1775,19.2974,268200.0
2012-11-02 10:50:00,25.74,25.76,25.65,25.65,134500.0,19.2899,19.3049,19.2225,19.2225,134500.0
2012-11-02 11:00:00,25.65,25.68,25.56,25.62,146100.0,19.2225,19.245,19.155,19.2,146100.0
2012-11-02 11:10:00,25.62,25.63,25.56,25.59,93800.0,19.2,19.2075,19.155,19.1775,93800.0
2012-11-02 11:20:00,25.6,25.62,25.55,25.6,209900.0,19.185,19.2,19.1475,19.185,209900.0
2012-11-02 11:30:00,25.6,25.64,25.56,25.61,190500.0,19.185,19.215,19.155,19.1925,190500.0
2012-11-02 11:40:00,25.62,25.63,25.55,25.57,163800.0,19.2,19.2075,19.1475,19.1625,163800.0
2012-11-02 11:50:00,25.57,25.62,25.55,25.61,86400.0,19.1625,19.2,19.1475,19.1925,86400.0
2012-11-02 12:00:00,25.6,25.64,25.6,25.61,71800.0,19.185,19.215,19.185,19.1925,71800.0
2012-11-02 12:10:00,25.61,25.68,25.61,25.66,136700.0,19.1925,19.245,19.1925,19.23,136700.0
2012-11-02 12:20:00,25.66,25.7,25.65,25.65,82500.0,19.23,19.26,19.2225,19.2225,82500.0
2012-11-02 12:30:00,25.66,25.68,25.65,25.66,58300.0,19.23,19.245,19.2225,19.23,58300.0
2012-11-02 12:40:00,25.67,25.67,25.64,25.65,69400.0,19.2375,19.2375,19.215,19.2225,69400.0
2012-11-02 12:50:00,25.66,25.7,25.64,25.69,116200.0,19.23,19.26,19.215,19.2525,116200.0
2012-11-02 13:00:00,25.7,25.73,25.69,25.69,130100.0,19.26,19.2824,19.2525,19.2525,130100.0
2012-11-02 13:10:00,25.69,25.72,25.69,25.69,83300.0,19.2525,19.2749,19.2525,19.2525,83300.0
2012-11-02 13:20:00,25.7,25.72,25.66,25.69,68300.0,19.26,19.2749,19.23,19.2525,68300.0
2012-11-02 13:30:00,25.68,25.72,25.65,25.65,94900.0,19.245,19.2749,19.2225,19.2225,94900.0
2012-11-02 13:40:00,25.65,25.69,25.63,25.67,57900.0,19.2225,19.2525,19.2075,19.2375,57900.0
2012-11-02 13:50:00,25.68,25.69,25.63,25.64,84200.0,19.245,19.2525,19.2075,19.215,84200.0
2012-11-02 14:00:00,25.64,25.65,25.57,25.58,240700.0,19.215,19.2225,19.1625,19.17,240700.0
2012-11-02 14:10:00,25.58,25.61,25.57,25.61,255200.0,19.17,19.1925,19.1625,19.1925,255200.0
2012-11-02 14:20:00,25.6,25.64,25.6,25.63,123100.0,19.185,19.215,19.185,19.2075,123100.0
2012-11-02 14:30:00,25.62,25.63,25.6,25.62,161000.0,19.2,19.2075,19.185,19.2,161000.0
2012-11-02 14:40:00,25.62,25.62,25.56,25.59,186900.0,19.2,19.2,19.155,19.1775,186900.0
2012-11-02 14:50:00,25.59,25.62,25.58,25.6,193700.0,19.1775,19.2,19.17,19.185,193700.0
2012-11-02 15:00:00,25.6,25.66,25.6,25.65,153900.0,19.185,19.23,19.185,19.2225,153900.0
2012-11-02 15:10:00,25.65,25.72,25.64,25.71,350500.0,19.2225,19.2749,19.215,19.2674,350500.0
2012-11-02 15:20:00,25.71,25.75,25.67,25.7,263700.0,19.2674,19.2974,19.2375,19.26,263700.0
2012-11-02 15:30:00,25.69,25.76,25.69,25.75,768200.0,19.2525,19.3049,19.2525,19.2974,768200.0
2012-11-02 15:40:00,25.75,25.78,25.73,25.75,667300.0,19.2974,19.3199,19.2824,19.2974,667300.0
2012-11-02 15:50:00,25.75,25.8,25.74,25.78,1032400.0,19.2974,19.3349,19.2899,19.3199,1032400.0
2012-11-05 09:30:00,25.44,25.7,25.38,25.6,330600.0,19.0651,19.26,19.0201,19.185,330600.0
2012-11-05 09:40:00,25.6,25.83,25.6,25.83,239900.0,19.185,19.3574,19.185,19.3574,239900.0
2012-11-05 09:50:00,25.83,25.99,25.82,25.98,361400.0,19.3574,19.4773,19.3499,19.4698,361400.0
2012-11-05 10:00:00,25.99,25.99,25.88,25.91,232300.0,19.4773,19.4773,19.3948,19.4173,232300.0
2012-11-05 10:10:00,25.91,25.95,25.85,25.86,161700.0,19.4173,19.4473,19.3724,19.3799,161700.0
2012-11-05 10:20:00,25.86,25.87,25.76,25.82,174500.0,19.3799,19.3874,19.3049,19.3499,174500.0
2012-11-05 10:30:00,25.82,25.88,25.78,25.87,161700.0,19.3499,19.3948,19.3199,19.3874,161700.0
2012-11-05 10:40:00,25.87,25.95,25.86,25.95,230300.0,19.3874,19.4473,19.3799,19.4473,230300.0
2012-11-05 10:50:00,25.95,25.95,25.9,25.91,199400.0,19.4473,19.4473,19.4098,19.4173,199400.0
2012-11-05 11:00:00,25.91,25.95,25.91,25.95,235100.0,19.4173,19.4473,19.4173,19.4473,235100.0
2012-11-05 11:10:00,25.95,25.95,25.85,25.85,226700.0,19.4473,19.4473,19.3724,19.3724,226700.0
2012-11-05 11:20:00,25.86,25.88,25.79,25.79,239700.0,19.3799,19.3948,19.3274,19.3274,239700.0
2012-11-05 11:30:00,25.79,25.79,25.62,25.65,258000.0,19.3274,19.3274,19.2,19.2225,258000.0
2012-11-05 11:40:00,25.66,25.68,25.6,25.63,117500.0,19.23,19.245,19.185,19.2075,117500.0
2012-11-05 11:50:00,25.63,25.63,25.56,25.56,87400.0,19.2075,19.2075,19.155,19.155,87400.0
2012-11-05 12:00:00,25.56,25.57,25.45,25.45,230900.0,19.155,19.1625,19.0726,19.0726,230900.0
2012-11-05 12:10:00,25.45,25.52,25.44,25.52,218900.0,19.0726,19.1251,19.0651,19.1251,218900.0
2012-11-05 12:20:00,25.5,25.51,25.35,25.39,260900.0,19.1101,19.1176,18.9977,19.0276,260900.0
2012-11-05 12:30:00,25.38,25.41,25.36,25.39,136400.0,19.0201,19.0426,19.0051,19.0276,136400.0
2012-11-05 12:40:00,25.39,25.42,25.36,25.41,90100.0,19.0276,19.0501,19.0051,19.0426,90100.0
2012-11-05 12:50:00,25.42,25.46,25.41,25.44,127700.0,19.0501,19.0801,19.0426,19.0651,127700.0
2012-11-05 13:00:00,25.44,25.46,25.42,25.46,72100.0,19.0651,19.0801,19.0501,19.0801,72100.0
2012-11-05 13:10:00,25.46,25.5,25.45,25.5,95700.0,19.0801,19.1101,19.0726,19.1101,95700.0
2012-11-05 13:20:00,25.49,25.55,25.45,25.49,239500.0,19.1026,19.1475,19.0726,19.1026,239500.0
2012-11-05 13:30:00,25.49,25.51,25.47,25.5,86200.0,19.1026,19.1176,19.0876,19.1101,86200.0
2012-11-05 13:40:00,25.5,25.51,25.49,25.5,138100.0,19.1101,19.1176,19.1026,19.1101,138100.0
2012-11-05 13:50:00,25.5,25.56,25.48,25.55,239400.0,19.1101,19.155,19.0951,19.1475,239400.0
2012-11-05 14:00:00,25.55,25.57,25.54,25.55,136300.0,19.1475,19.1625,19.14,19.1475,136300.0
2012-11-05 14:10:00,25.55,25.55,25.49,25.51,82100.0,19.1475,19.1475,19.1026,19.1176,82100.0
2012-11-05 14:20:00,25.51,25.54,25.51,25.51,134200.0,19.1176,19.14,19.1176,19.1176,134200.0
2012-11-05 14:30:00,25.51,25.55,25.51,25.53,90600.0,19.1176,19.1475,19.1176,19.1325,90600.0
2012-11-05 14:40:00,25.52,25.59,25.52,25.55,113100.0,19.1251,19.1775,19.1251,19.1475,113100.0
2012-11-05 14:50:00,25.55,25.57,25.53,25.54,105600.0,19.1475,19.1625,19.1325,19.14,105600.0
2012-11-05 15:00:00,25.54,25.54,25.47,25.48,198400.0,19.14,19.14,19.0876,19.0951,198400.0
2012-11-05 15:10:00,25.48,25.49,25.46,25.47,107400.0,19.0951,19.1026,19.0801,19.0876,107400.0
2012-11-05 15:20:00,25.48,25.48,25.45,25.46,111900.0,19.0951,19.0951,19.0726,19.0801,111900.0
2012-11-05 15:30:00,25.46,25.51,25.46,25.49,167300.0,19.0801,19.1176,19.0801,19.1026,167300.0
2012-11-05 15:40:00,25.49,25.56,25.49,25.55,250400.0,19.1026,19.155,19.1026,19.1475,250400.0
2012-11-05 15:50:00,25.55,25.57,25.5,25.57,646200.0,19.1475,19.1625,19.1101,19.1625,646200.0
2012-11-06 09:30:00,25.59,25.65,25.52,25.59,179100.0,19.1775,19.2225,19.1251,19.1775,179100.0
2012-11-06 09:40:00,25.59,25.59,25.45,25.46,212300.0,19.1775,19.1775,19.0726,19.0801,212300.0
2012-11-06 09:50:00,25.46,25.54,25.45,25.47,248300.0,19.0801,19.14,19.0726,19.0876,248300.0
2012-11-06 10:00:00,25.46,25.62,25.45,25.61,173300.0,19.0801,19.2,19.0726,19.1925,173300.0
2012-11-06 10:10:00,25.61,25.75,25.6,25.75,299700.0,19.1925,19.2974,19.185,19.2974,299700.0
2012-11-06 10:20:00,25.75,25.85,25.71,25.83,283500.0,19.2974,19.3724,19.2674,19.3574,283500.0
2012-11-06 10:30:00,25.83,25.85,25.79,25.84,227600.0,19.3574,19.3724,19.3274,19.3649,227600.0
2012-11-06 10:40:00,25.85,25.99,25.83,25.95,320700.0,19.3724,19.4773,19.3574,19.4473,320700.0
2012-11-06 10:50:00,25.95,25.98,25.85,25.88,194400.0,19.4473,19.4698,19.3724,19.3948,194400.0
2012-11-06 11:00:00,25.88,25.99,25.88,25.99,176000.0,19.3948,19.4773,19.3948,19.4773,176000.0
2012-11-06 11:10:00,25.99,26.07,25.97,26.05,531000.0,19.4773,19.5372,19.4623,19.5222,531000.0
2012-11-06 11:20:00,26.05,26.08,26.03,26.07,174400.0,19.5222,19.5447,19.5073,19.5372,174400.0
2012-11-06 11:30:00,26.07,26.15,26.03,26.09,475400.0,19.5372,19.5972,19.5073,19.5522,475400.0
2012-11-06 11:40:00,26.09,26.15,26.08,26.12,297500.0,19.5522,19.5972,19.5447,19.5747,297500.0
2012-11-06 11:50:00,26.13,26.16,26.11,26.16,173000.0,19.5822,19.6047,19.5672,19.6047,173000.0
2012-11-06 12:00:00,26.16,26.24,26.15,26.21,256000.0,19.6047,19.6646,19.5972,19.6422,256000.0
2012-11-06 12:10:00,26.22,26.27,26.18,26.2,365300.0,19.6496,19.6871,19.6197,19.6347,365300.0
2012-11-06 12:20:00,26.2,26.25,26.19,26.23,197700.0,19.6347,19.6721,19.6272,19.6571,197700.0
2012-11-06 12:30:00,26.23,26.26,26.16,26.16,215600.0,19.6571,19.6796,19.6047,19.6047,215600.0
2012-11-06 12:40:00,26.16,26.17,26.11,26.11,167000.0,19.6047,19.6122,19.5672,19.5672,167000.0
2012-11-06 12:50:00,26.11,26.12,26.0,26.01,280900.0,19.5672,19.5747,19.4848,19.4923,280900.0
2012-11-06 13:00:00,26.02,26.06,25.99,26.03,173100.0,19.4998,19.5297,19.4773,19.5073,173100.0
2012-11-06 13:10:00,26.02,26.06,26.0,26.03,179900.0,19.4998,19.5297,19.4848,19.5073,179900.0
2012-11-06 13:20:00,26.02,26.08,26.01,26.07,158200.0,19.4998,19.5447,19.4923,19.5372,158200.0
2012-11-06 13:30:00,26.07,26.07,26.01,26.04,124400.0,19.5372,19.5372,19.4923,19.5148,124400.0
2012-11-06 13:40:00,26.04,26.12,26.03,26.07,91300.0,19.5148,19.5747,19.5073,19.5372,91300.0
2012-11-06 13:50:00,26.07,26.09,26.01,26.01,208200.0,19.5372,19.5522,19.4923,19.4923,208200.0
2012-11-06 14:00:00,26.01,26.02,25.96,25.96,187800.0,19.4923,19.4998,19.4548,19.4548,187800.0
2012-11-06 14:10:00,25.97,26.0,25.92,25.99,280700.0,19.4623,19.4848,19.4248,19.4773,280700.0
2012-11-06 14:20:00,26.0,26.01,25.93,25.93,151200.0,19.4848,19.4923,19.4323,19.4323,151200.0
2012-11-06 14:30:00,25.93,25.99,25.92,25.98,165400.0,19.4323,19.4773,19.4248,19.4698,165400.0
2012-11-06 14:40:00,25.98,25.99,25.91,25.94,264400.0,19.4698,19.4773,19.4173,19.4398,264400.0
2012-11-06 14:50:00,25.94,25.99,25.92,25.96,328300.0,19.4398,19.4773,19.4248,19.4548,328300.0
2012-11-06 15:00:00,25.96,26.03,25.95,25.97,224600.0,19.4548,19.5073,19.4473,19.4623,224600.0
2012-11-06 15:10:00,25.97,26.03,25.97,26.02,200800.0,19.4623,19.5073,19.4623,19.4998,200800.0
2012-11-06 15:20:00,26.03,26.08,26.0,26.07,306900.0,19.5073,19.5447,19.4848,19.5372,306900.0
2012-11-06 15:30:00,26.06,26.1,26.06,26.1,336400.0,19.5297,19.5597,19.5297,19.5597,336400.0
2012-11-06 15:40:00,26.1,26.19,26.09,26.19,430100.0,19.5597,19.6272,19.5522,19.6272,430100.0
2012-11-06 15:50:00,26.19,26.2,26.17,26.18,989500.0,19.6272,19.6347,19.6122,19.6197,989500.0
2012-11-07 09:30:00,25.64,25.67,25.38,25.41,643800.0,19.215,19.2375,19.0201,19.0426,643800.0
2012-11-07 09:40:00,25.42,25.67,25.37,25.55,713400.0,19.0501,19.2375,19.0126,19.1475,713400.0
2012-11-07 09:50:00,25.54,25.61,25.37,25.4,352000.0,19.14,19.1925,19.0126,19.0351,352000.0
2012-11-07 10:00:00,25.39,25.4,25.19,25.33,445600.0,19.0276,19.0351,18.8777,18.9827,445600.0
2012-11-07 10:10:00,25.33,25.37,25.17,25.19,269600.0,18.9827,19.0126,18.8628,18.8777,269600.0
2012-11-07 10:20:00,25.18,25.25,25.11,25.25,351400.0,18.8703,18.9227,18.8178,18.9227,351400.0
2012-11-07 10:30:00,25.25,25.27,25.19,25.22,242500.0,18.9227,18.9377,18.8777,18.9002,242500.0
2012-11-07 10:40:00,25.23,25.25,25.12,25.14,191500.0,18.9077,18.9227,18.8253,18.8403,191500.0
2012-11-07 10:50:00,25.14,25.14,24.92,24.93,396600.0,18.8403,18.8403,18.6754,18.6829,396600.0
2012-11-07 11:00:00,24.93,25.09,24.93,25.07,217100.0,18.6829,18.8028,18.6829,18.7878,217100.0
2012-11-07 11:10:00,25.07,25.17,25.07,25.14,220200.0,18.7878,18.8628,18.7878,18.8403,220200.0
2012-11-07 11:20:00,25.14,25.17,25.12,25.13,209000.0,18.8403,18.8628,18.8253,18.8328,209000.0
2012-11-07 11:30:00,25.13,25.18,25.11,25.18,278900.0,18.8328,18.8703,18.8178,18.8703,278900.0
2012-11-07 11:40:00,25.18,25.24,25.17,25.24,184900.0,18.8703,18.9152,18.8628,18.9152,184900.0
2012-11-07 11:50:00,25.24,25.3,25.23,25.28,234000.0,18.9152,18.9602,18.9077,18.9452,234000.0
2012-11-07 12:00:00,25.28,25.32,25.26,25.27,172200.0,18.9452,18.9752,18.9302,18.9377,172200.0
2012-11-07 12:10:00,25.27,25.3,25.23,25.3,212100.0,18.9377,18.9602,18.9077,18.9602,212100.0
2012-11-07 12:20:00,25.3,25.34,25.28,25.3,183400.0,18.9602,18.9902,18.9452,18.9602,183400.0
2012-11-07 12:30:00,25.3,25.32,25.29,25.3,129100.0,18.9602,18.9752,18.9527,18.9602,129100.0
2012-11-07 12:40:00,25.3,25.34,25.28,25.3,204300.0,18.9602,18.9902,18.9452,18.9602,204300.0
2012-11-07 12:50:00,25.3,25.32,25.29,25.3,107800.0,18.9602,18.9752,18.9527,18.9602,107800.0
2012-11-07 13:00:00,25.3,25.38,25.26,25.37,214800.0,18.9602,19.0201,18.9302,19.0126,214800.0
2012-11-07 13:10:00,25.36,25.43,25.36,25.4,270400.0,19.0051,19.0576,19.0051,19.0351,270400.0
2012-11-07 13:20:00,25.4,25.47,25.39,25.46,203400.0,19.0351,19.0876,19.0276,19.0801,203400.0
2012-11-07 13:30:00,25.46,25.53,25.45,25.46,169400.0,19.0801,19.1325,19.0726,19.0801,169400.0
2012-11-07 13:40:00,25.46,25.46,25.32,25.37,207300.0,19.0801,19.0801,18.9752,19.0126,207300.0
2012-11-07 13:50:00,25.37,25.42,25.35,25.35,99000.0,19.0126,19.0501,18.9977,18.9977,99000.0
2012-11-07 14:00:00,25.35,25.45,25.35,25.45,173300.0,18.9977,19.0726,18.9977,19.0726,173300.0
2012-11-07 14:10:00,25.45,25.45,25.35,25.38,152100.0,19.0726,19.0726,18.9977,19.0201,152100.0
2012-11-07 14:20:00,25.37,25.39,25.35,25.38,144400.0,19.0126,19.0276,18.9977,19.0201,144400.0
2012-11-07 14:30:00,25.37,25.38,25.28,25.3,229500.0,19.0126,19.0201,18.9452,18.9602,229500.0
2012-11-07 14:40:00,25.29,25.3,25.24,25.25,122700.0,18.9527,18.9602,18.9152,18.9227,122700.0
2012-11-07 14:50:00,25.24,25.29,25.15,25.27,210900.0,18.9152,18.9527,18.8478,18.9377,210900.0
2012-11-07 15:00:00,25.27,25.27,25.13,25.13,309600.0,18.9377,18.9377,18.8328,18.8328,309600.0
2012-11-07 15:10:00,25.13,25.18,25.1,25.1,177900.0,18.8328,18.8703,18.8103,18.8103,177900.0
2012-11-07 15:20:00,25.1,25.24,25.1,25.21,350300.0,18.8103,18.9152,18.8103,18.8927,350300.0
2012-11-07 15:30:00,25.2,25.25,25.11,25.13,324600.0,18.8852,18.9227,18.8178,18.8328,324600.0
2012-11-07 15:40:00,25.11,25.18,25.1,25.12,382600.0,18.8178,18.8703,18.8103,18.8253,382600.0
2012-11-07 15:50:00,25.11,25.12,25.0,25.03,898200.0,18.8178,18.8253,18.7354,18.7578,898200.0
2012-11-08 09:30:00,25.22,25.27,25.07,25.13,274600.0,18.9002,18.9377,18.7878,18.8328,274600.0
2012-11-08 09:40:00,25.13,25.33,25.12,25.33,279800.0,18.8328,18.9827,18.8253,18.9827,279800.0
2012-11-08 09:50:00,25.33,25.48,25.29,25.46,260500.0,18.9827,19.0951,18.9527,19.0801,260500.0
2012-11-08 10:00:00,25.46,25.5,25.19,25.19,177000.0,19.0801,19.1101,18.8777,18.8777,177000.0
2012-11-08 10:10:00,25.2,25.25,25.18,25.18,103400.0,18.8852,18.9227,18.8703,18.8703,103400.0
2012-11-08 10:20:00,25.18,25.19,25.06,25.11,158700.0,18.8703,18.8777,18.7803,18.8178,158700.0
2012-11-08 10:30:00,25.11,25.17,25.1,25.13,73100.0,18.8178,18.8628,18.8103,18.8328,73100.0
2012-11-08 10:40:00,25.13,25.13,25.04,25.04,153100.0,18.8328,18.8328,18.7653,18.7653,153100.0
2012-11-08 10:50:00,25.04,25.08,24.95,24.99,111700.0,18.7653,18.7953,18.6979,18.7279,111700.0
2012-11-08 11:00:00,25.0,25.13,24.97,25.12,114200.0,18.7354,18.8328,18.7129,18.8253,114200.0
2012-11-08 11:10:00,25.11,25.13,25.06,25.08,101800.0,18.8178,18.8328,18.7803,18.7953,101800.0
2012-11-08 11:20:00,25.08,25.09,25.01,25.03,91700.0,18.7953,18.8028,18.7429,18.7578,91700.0
2012-11-08 11:30:00,25.03,25.07,24.96,25.04,128700.0,18.7578,18.7878,18.7054,18.7653,128700.0
2012-11-08 11:40:00,25.04,25.06,24.98,25.0,68800.0,18.7653,18.7803,18.7204,18.7354,68800.0
2012-11-08 11:50:00,25.01,25.1,24.99,25.08,60900.0,18.7429,18.8103,18.7279,18.7953,60900.0
2012-11-08 12:00:00,25.09,25.11,25.03,25.05,85200.0,18.8028,18.8178,18.7578,18.7728,85200.0
2012-11-08 12:10:00,25.04,25.05,25.0,25.0,61400.0,18.7653,18.7728,18.7354,18.7354,61400.0
2012-11-08 12:20:00,25.0,25.05,24.96,24.98,67900.0,18.7354,18.7728,18.7054,18.7204,67900.0
2012-11-08 12:30:00,24.98,24.99,24.95,24.97,45400.0,18.7204,18.7279,18.6979,18.7129,45400.0
2012-11-08 12:40:00,24.98,25.0,24.91,24.94,97200.0,18.7204,18.7354,18.6679,18.6904,97200.0
2012-11-08 12:50:00,24.94,24.98,24.92,24.97,45200.0,18.6904,18.7204,18.6754,18.7129,45200.0
2012-11-08 13:00:00,24.97,25.0,24.94,24.96,49500.0,18.7129,18.7354,18.6904,18.7054,49500.0
2012-11-08 13:10:00,24.96,24.97,24.87,24.89,155600.0,18.7054,18.7129,18.6379,18.6529,155600.0
2012-11-08 13:20:00,24.89,24.91,24.7,24.75,158800.0,18.6529,18.6679,18.5105,18.548,158800.0
2012-11-08 13:30:00,24.74,24.85,24.72,24.84,130100.0,18.5405,18.6229,18.5255,18.6155,130100.0
2012-11-08 13:40:00,24.84,24.89,24.82,24.88,55500.0,18.6155,18.6529,18.6005,18.6454,55500.0
2012-11-08 13:50:00,24.88,24.94,24.85,24.94,55900.0,18.6454,18.6904,18.6229,18.6904,55900.0
2012-11-08 14:00:00,24.94,24.95,24.89,24.92,118700.0,18.6904,18.6979,18.6529,18.6754,118700.0
2012-11-08 14:10:00,24.92,24.96,24.92,24.96,99500.0,18.6754,18.7054,18.6754,18.7054,99500.0
2012-11-08 14:20:00,24.95,24.97,24.93,24.94,113200.0,18.6979,18.7129,18.6829,18.6904,113200.0
2012-11-08 14:30:00,24.94,24.95,24.87,24.87,96800.0,18.6904,18.6979,18.6379,18.6379,96800.0
2012-11-08 14:40:00,24.87,24.89,24.86,24.88,60700.0,18.6379,18.6529,18.6304,18.6454,60700.0
2012-11-08 14:50:00,24.88,24.89,24.86,24.86,54700.0,18.6454,18.6529,18.6304,18.6304,54700.0
2012-11-08 15:00:00,24.87,24.89,24.85,24.87,81800.0,18.6379,18.6529,18.6229,18.6379,81800.0
2012-11-08 15:10:00,24.87,24.92,24.86,24.89,151300.0,18.6379,18.6754,18.6304,18.6529,151300.0
2012-11-08 15:20:00,24.9,24.93,24.87,24.88,151500.0,18.6604,18.6829,18.6379,18.6454,151500.0
2012-11-08 15:30:00,24.87,24.9,24.82,24.84,225900.0,18.6379,18.6604,18.6005,18.6155,225900.0
2012-11-08 15:40:00,24.84,24.86,24.74,24.75,231200.0,18.6155,18.6304,18.5405,18.548,231200.0
2012-11-08 15:50:00,24.75,24.79,24.71,24.72,467400.0,18.548,18.578,18.518,18.5255,467400.0
2012-11-09 09:30:00,24.38,24.68,24.38,24.62,361500.0,18.2707,18.4955,18.2707,18.4506,361500.0
2012-11-09 09:40:00,24.61,24.71,24.54,24.67,202200.0,18.4431,18.518,18.3906,18.4881,202200.0
2012-11-09 09:50:00,24.67,24.7,24.54,24.65,157400.0,18.4881,18.5105,18.3906,18.4731,157400.0
2012-11-09 10:00:00,24.64,24.78,24.61,24.76,184200.0,18.4656,18.5705,18.4431,18.5555,184200.0
2012-11-09 10:10:00,24.76,24.81,24.74,24.76,140500.0,18.5555,18.593,18.5405,18.5555,140500.0
2012-11-09 10:20:00,24.77,24.86,24.74,24.82,159500.0,18.563,18.6304,18.5405,18.6005,159500.0
2012-11-09 10:30:00,24.82,24.97,24.78,24.91,546400.0,18.6005,18.7129,18.5705,18.6679,546400.0
2012-11-09 10:40:00,24.9,25.01,24.9,24.97,170900.0,18.6604,18.7429,18.6604,18.7129,170900.0
2012-11-09 10:50:00,24.98,25.01,24.94,25.0,187600.0,18.7204,18.7429,18.6904,18.7354,187600.0
2012-11-09 11:00:00,24.99,25.07,24.98,25.02,244900.0,18.7279,18.7878,18.7204,18.7503,244900.0
2012-11-09 11:10:00,25.01,25.07,25.01,25.06,128400.0,18.7429,18.7878,18.7429,18.7803,128400.0
2012-11-09 11:20:00,25.06,25.09,25.01,25.08,228400.0,18.7803,18.8028,18.7429,18.7953,228400.0
2012-11-09 11:30:00,25.07,25.17,25.04,25.16,165400.0,18.7878,18.8628,18.7653,18.8553,165400.0
2012-11-09 11:40:00,25.15,25.23,25.13,25.21,223300.0,18.8478,18.9077,18.8328,18.8927,223300.0
2012-11-09 11:50:00,25.21,25.22,25.12,25.13,227900.0,18.8927,18.9002,18.8253,18.8328,227900.0
2012-11-09 12:00:00,25.14,25.21,25.13,25.17,243500.0,18.8403,18.8927,18.8328,18.8628,243500.0
2012-11-09 12:10:00,25.17,25.28,25.17,25.26,136100.0,18.8628,18.9452,18.8628,18.9302,136100.0
2012-11-09 12:20:00,25.25,25.27,25.22,25.23,54000.0,18.9227,18.9377,18.9002,18.9077,54000.0
2012-11-09 12:30:00,25.23,25.25,25.21,25.22,117900.0,18.9077,18.9227,18.8927,18.9002,117900.0
2012-11-09 12:40:00,25.21,25.24,25.17,25.21,105800.0,18.8927,18.9152,18.8628,18.8927,105800.0
2012-11-09 12:50:00,25.21,25.21,25.14,25.15,81300.0,18.8927,18.8927,18.8403,18.8478,81300.0
2012-11-09 13:00:00,25.14,25.21,25.14,25.16,89800.0,18.8403,18.8927,18.8403,18.8553,89800.0
2012-11-09 13:10:00,25.16,25.16,25.03,25.12,112800.0,18.8553,18.8553,18.7578,18.8253,112800.0
2012-11-09 13:20:00,25.12,25.14,24.96,24.98,187500.0,18.8253,18.8403,18.7054,18.7204,187500.0
2012-11-09 13:30:00,24.98,25.01,24.93,24.98,172000.0,18.7204,18.7429,18.6829,18.7204,172000.0
2012-11-09 13:40:00,24.98,25.01,24.93,24.98,204400.0,18.7204,18.7429,18.6829,18.7204,204400.0
2012-11-09 13:50:00,24.98,25.06,24.97,25.02,98000.0,18.7204,18.7803,18.7129,18.7503,98000.0
2012-11-09 14:00:00,25.02,25.02,24.95,24.96,78300.0,18.7503,18.7503,18.6979,18.7054,78300.0
2012-11-09 14:10:00,24.96,25.07,24.96,25.05,176500.0,18.7054,18.7878,18.7054,18.7728,176500.0
2012-11-09 14:20:00,25.05,25.09,25.04,25.07,141700.0,18.7728,18.8028,18.7653,18.7878,141700.0
2012-11-09 14:30:00,25.07,25.17,25.06,25.12,129200.0,18.7878,18.8628,18.7803,18.8253,129200.0
2012-11-09 14:40:00,25.1,25.13,25.07,25.09,100300.0,18.8103,18.8328,18.7878,18.8028,100300.0
2012-11-09 14:50:00,25.09,25.12,25.08,25.11,134900.0,18.8028,18.8253,18.7953,18.8178,134900.0
2012-11-09 15:00:00,25.11,25.12,25.04,25.05,181400.0,18.8178,18.8253,18.7653,18.7728,181400.0
2012-11-09 15:10:00,25.06,25.08,25.04,25.07,149800.0,18.7803,18.7953,18.7653,18.7878,149800.0
2012-11-09 15:20:00,25.06,25.07,25.03,25.04,162200.0,18.7803,18.7878,18.7578,18.7653,162200.0
2012-11-09 15:30:00,25.05,25.05,24.96,25.0,145600.0,18.7728,18.7728,18.7054,18.7354,145600.0
2012-11-09 15:40:00,25.0,25.12,24.99,25.07,286800.0,18.7354,18.8253,18.7279,18.7878,286800.0
2012-11-09 15:50:00,25.07,25.1,25.0,25.06,682900.0,18.7878,18.8103,18.7354,18.7803,682900.0
2012-11-12 09:30:00,25.05,25.36,25.05,25.24,249500.0,18.7728,19.0051,18.7728,18.9152,249500.0
2012-11-12 09:40:00,25.25,25.38,25.21,25.26,174400.0,18.9227,19.0201,18.8927,18.9302,174400.0
2012-11-12 09:50:00,25.26,25.33,25.25,25.31,174400.0,18.9302,18.9827,18.9227,18.9677,174400.0
2012-11-12 10:00:00,25.3,25.36,25.24,25.24,160600.0,18.9602,19.0051,18.9152,18.9152,160600.0
2012-11-12 10:10:00,25.24,25.26,25.17,25.2,139900.0,18.9152,18.9302,18.8628,18.8852,139900.0
2012-11-12 10:20:00,25.21,25.25,25.2,25.23,78500.0,18.8927,18.9227,18.8852,18.9077,78500.0
2012-11-12 10:30:00,25.23,25.27,25.21,25.23,118900.0,18.9077,18.9377,18.8927,18.9077,118900.0
2012-11-12 10:40:00,25.24,25.27,25.17,25.2,216700.0,18.9152,18.9377,18.8628,18.8852,216700.0
2012-11-12 10:50:00,25.2,25.2,25.11,25.13,104900.0,18.8852,18.8852,18.8178,18.8328,104900.0
2012-11-12 11:00:00,25.14,25.2,25.13,25.19,68000.0,18.8403,18.8852,18.8328,18.8777,68000.0
2012-11-12 11:10:00,25.19,25.2,25.17,25.2,69800.0,18.8777,18.8852,18.8628,18.8852,69800.0
2012-11-12 11:20:00,25.2,25.22,25.19,25.2,93800.0,18.8852,18.9002,18.8777,18.8852,93800.0
2012-11-12 11:30:00,25.21,25.21,25.16,25.18,73100.0,18.8927,18.8927,18.8553,18.8703,73100.0
2012-11-12 11:40:00,25.18,25.18,25.11,25.11,100500.0,18.8703,18.8703,18.8178,18.8178,100500.0
2012-11-12 11:50:00,25.12,25.12,25.07,25.07,58700.0,18.8253,18.8253,18.7878,18.7878,58700.0
2012-11-12 12:00:00,25.08,25.1,25.05,25.08,73200.0,18.7953,18.8103,18.7728,18.7953,73200.0
2012-11-12 12:10:00,25.07,25.14,25.07,25.14,75300.0,18.7878,18.8403,18.7878,18.8403,75300.0
2012-11-12 12:20:00,25.14,25.2,25.14,25.19,54600.0,18.8403,18.8852,18.8403,18.8777,54600.0
2012-11-12 12:30:00,25.2,25.24,25.17,25.2,115300.0,18.8852,18.9152,18.8628,18.8852,115300.0
2012-11-12 12:40:00,25.21,25.24,25.2,25.22,46400.0,18.8927,18.9152,18.8852,18.9002,46400.0
2012-11-12 12:50:00,25.23,25.23,25.19,25.21,40300.0,18.9077,18.9077,18.8777,18.8927,40300.0
2012-11-12 13:00:00,25.21,25.24,25.19,25.24,80700.0,18.8927,18.9152,18.8777,18.9152,80700.0
2012-11-12 13:10:00,25.24,25.3,25.23,25.29,111800.0,18.9152,18.9602,18.9077,18.9527,111800.0
2012-11-12 13:20:00,25.29,25.33,25.26,25.27,95100.0,18.9527,18.9827,18.9302,18.9377,95100.0
2012-11-12 13:30:00,25.28,25.29,25.24,25.25,123200.0,18.9452,18.9527,18.9152,18.9227,123200.0
2012-11-12 13:40:00,25.25,25.29,25.23,25.25,138600.0,18.9227,18.9527,18.9077,18.9227,138600.0
2012-11-12 13:50:00,25.26,25.27,25.23,25.25,109400.0,18.9302,18.9377,18.9077,18.9227,109400.0
2012-11-12 14:00:00,25.25,25.25,25.18,25.21,95000.0,18.9227,18.9227,18.8703,18.8927,95000.0
2012-11-12 14:10:00,25.2,25.27,25.2,25.25,56000.0,18.8852,18.9377,18.8852,18.9227,56000.0
2012-11-12 14:20:00,25.25,25.27,25.25,25.25,43200.0,18.9227,18.9377,18.9227,18.9227,43200.0
2012-11-12 14:30:00,25.25,25.26,25.18,25.18,73100.0,18.9227,18.9302,18.8703,18.8703,73100.0
2012-11-12 14:40:00,25.18,25.28,25.18,25.21,152500.0,18.8703,18.9452,18.8703,18.8927,152500.0
2012-11-12 14:50:00,25.21,25.27,25.2,25.24,82500.0,18.8927,18.9377,18.8852,18.9152,82500.0
2012-11-12 15:00:00,25.24,25.27,25.23,25.24,110700.0,18.9152,18.9377,18.9077,18.9152,110700.0
2012-11-12 15:10:00,25.25,25.25,25.18,25.21,169900.0,18.9227,18.9227,18.8703,18.8927,169900.0
2012-11-12 15:20:00,25.2,25.23,25.19,25.19,171700.0,18.8852,18.9077,18.8777,18.8777,171700.0
2012-11-12 15:30:00,25.2,25.28,25.19,25.28,224800.0,18.8852,18.9452,18.8777,18.9452,224800.0
2012-11-12 15:40:00,25.28,25.31,25.25,25.26,340200.0,18.9452,18.9677,18.9227,18.9302,340200.0
2012-11-12 15:50:00,25.25,25.28,25.23,25.25,515700.0,18.9227,18.9452,18.9077,18.9227,515700.0
2012-11-13 09:30:00,24.94,25.15,24.89,25.15,248200.0,18.6904,18.8478,18.6529,18.8478,248200.0
2012-11-13 09:40:00,25.14,25.16,25.01,25.11,191400.0,18.8403,18.8553,18.7429,18.8178,191400.0
2012-11-13 09:50:00,25.1,25.11,24.93,25.07,232300.0,18.8103,18.8178,18.6829,18.7878,232300.0
2012-11-13 10:00:00,25.07,25.1,25.0,25.09,233800.0,18.7878,18.8103,18.7354,18.8028,233800.0
2012-11-13 10:10:00,25.09,25.15,25.04,25.05,267400.0,18.8028,18.8478,18.7653,18.7728,267400.0
2012-11-13 10:20:00,25.04,25.15,25.04,25.11,437200.0,18.7653,18.8478,18.7653,18.8178,437200.0
2012-11-13 10:30:00,25.12,25.12,25.01,25.02,135200.0,18.8253,18.8253,18.7429,18.7503,135200.0
2012-11-13 10:40:00,25.02,25.02,24.9,24.97,269200.0,18.7503,18.7503,18.6604,18.7129,269200.0
2012-11-13 10:50:00,24.97,25.11,24.95,25.1,203500.0,18.7129,18.8178,18.6979,18.8103,203500.0
2012-11-13 11:00:00,25.1,25.11,24.98,25.11,253900.0,18.8103,18.8178,18.7204,18.8178,253900.0
2012-11-13 11:10:00,25.11,25.18,25.08,25.16,166100.0,18.8178,18.8703,18.7953,18.8553,166100.0
2012-11-13 11:20:00,25.17,25.18,25.06,25.08,282500.0,18.8628,18.8703,18.7803,18.7953,282500.0
2012-11-13 11:30:00,25.08,25.1,25.03,25.04,148700.0,18.7953,18.8103,18.7578,18.7653,148700.0
2012-11-13 11:40:00,25.05,25.05,25.0,25.02,91200.0,18.7728,18.7728,18.7354,18.7503,91200.0
2012-11-13 11:50:00,25.03,25.06,25.0,25.0,72100.0,18.7578,18.7803,18.7354,18.7354,72100.0
2012-11-13 12:00:00,25.01,25.01,24.95,24.96,174800.0,18.7429,18.7429,18.6979,18.7054,174800.0
2012-11-13 12:10:00,24.97,25.02,24.94,24.98,110000.0,18.7129,18.7503,18.6904,18.7204,110000.0
2012-11-13 12:20:00,24.97,24.97,24.9,24.92,128800.0,18.7129,18.7129,18.6604,18.6754,128800.0
2012-11-13 12:30:00,24.91,24.99,24.89,24.99,317100.0,18.6679,18.7279,18.6529,18.7279,317100.0
2012-11-13 12:40:00,24.99,25.0,24.95,24.96,132300.0,18.7279,18.7354,18.6979,18.7054,132300.0
2012-11-13 12:50:00,24.96,24.98,24.94,24.96,60700.0,18.7054,18.7204,18.6904,18.7054,60700.0
2012-11-13 13:00:00,24.96,24.97,24.93,24.96,129900.0,18.7054,18.7129,18.6829,18.7054,129900.0
2012-11-13 13:10:00,24.96,25.04,24.96,25.0,224600.0,18.7054,18.7653,18.7054,18.7354,224600.0
2012-11-13 13:20:00,25.0,25.02,24.93,24.95,135900.0,18.7354,18.7503,18.6829,18.6979,135900.0
2012-11-13 13:30:00,24.95,24.97,24.93,24.93,44400.0,18.6979,18.7129,18.6829,18.6829,44400.0
2012-11-13 13:40:00,24.94,24.96,24.93,24.93,87900.0,18.6904,18.7054,18.6829,18.6829,87900.0
2012-11-13 13:50:00,24.94,24.98,24.92,24.96,85700.0,18.6904,18.7204,18.6754,18.7054,85700.0
2012-11-13 14:00:00,24.96,24.98,24.94,24.96,77900.0,18.7054,18.7204,18.6904,18.7054,77900.0
2012-11-13 14:10:00,24.96,24.98,24.93,24.95,96600.0,18.7054,18.7204,18.6829,18.6979,96600.0
2012-11-13 14:20:00,24.95,24.96,24.92,24.96,73700.0,18.6979,18.7054,18.6754,18.7054,73700.0
2012-11-13 14:30:00,24.97,24.97,24.89,24.9,104200.0,18.7129,18.7129,18.6529,18.6604,104200.0
2012-11-13 14:40:00,24.9,24.93,24.85,24.91,317700.0,18.6604,18.6829,18.6229,18.6679,317700.0
2012-11-13 14:50:00,24.91,24.93,24.88,24.92,99600.0,18.6679,18.6829,18.6454,18.6754,99600.0
2012-11-13 15:00:00,24.92,24.93,24.85,24.85,291800.0,18.6754,18.6829,18.6229,18.6229,291800.0
2012-11-13 15:10:00,24.86,24.86,24.8,24.83,186300.0,18.6304,18.6304,18.5855,18.608,186300.0
2012-11-13 15:20:00,24.84,24.85,24.75,24.81,215700.0,18.6155,18.6229,18.548,18.593,215700.0
2012-11-13 15:30:00,24.81,24.89,24.79,24.89,247000.0,18.593,18.6529,18.578,18.6529,247000.0
2012-11-13 15:40:00,24.89,24.91,24.81,24.89,333300.0,18.6529,18.6679,18.593,18.6529,333300.0
2012-11-13 15:50:00,24.88,24.88,24.8,24.8,479100.0,18.6454,18.6454,18.5855,18.5855,479100.0
2012-11-14 09:30:00,24.93,24.99,24.69,24.7,194300.0,18.6829,18.7279,18.503,18.5105,194300.0
2012-11-14 09:40:00,24.7,24.71,24.58,24.66,235700.0,18.5105,18.518,18.4206,18.4806,235700.0
2012-11-14 09:50:00,24.67,24.69,24.51,24.53,193600.0,18.4881,18.503,18.3681,18.3831,193600.0
2012-11-14 10:00:00,24.54,24.63,24.53,24.61,280600.0,18.3906,18.4581,18.3831,18.4431,280600.0
2012-11-14 10:10:00,24.62,24.62,24.54,24.58,330800.0,18.4506,18.4506,18.3906,18.4206,330800.0
2012-11-14 10:20:00,24.58,24.59,24.52,24.52,163600.0,18.4206,18.4281,18.3756,18.3756,163600.0
2012-11-14 10:30:00,24.52,24.53,24.47,24.49,213700.0,18.3756,18.3831,18.3382,18.3532,213700.0
2012-11-14 10:40:00,24.49,24.49,24.4,24.42,135000.0,18.3532,18.3532,18.2857,18.3007,135000.0
2012-11-14 10:50:00,24.42,24.43,24.27,24.29,534800.0,18.3007,18.3082,18.1883,18.2033,534800.0
2012-11-14 11:00:00,24.29,24.29,24.23,24.25,373800.0,18.2033,18.2033,18.1583,18.1733,373800.0
2012-11-14 11:10:00,24.24,24.37,24.21,24.32,270600.0,18.1658,18.2632,18.1433,18.2258,270600.0
2012-11-14 11:20:00,24.31,24.36,24.25,24.35,272400.0,18.2183,18.2557,18.1733,18.2482,272400.0
2012-11-14 11:30:00,24.34,24.35,24.23,24.23,234700.0,18.2407,18.2482,18.1583,18.1583,234700.0
2012-11-14 11:40:00,24.23,24.32,24.23,24.28,123900.0,18.1583,18.2258,18.1583,18.1958,123900.0
2012-11-14 11:50:00,24.28,24.29,24.23,24.25,94900.0,18.1958,18.2033,18.1583,18.1733,94900.0
2012-11-14 12:00:00,24.24,24.25,24.23,24.25,175000.0,18.1658,18.1733,18.1583,18.1733,175000.0
2012-11-14 12:10:00,24.24,24.25,24.17,24.18,151100.0,18.1658,18.1733,18.1133,18.1208,151100.0
2012-11-14 12:20:00,24.18,24.18,24.12,24.16,183000.0,18.1208,18.1208,18.0759,18.1059,183000.0
2012-11-14 12:30:00,24.16,24.17,24.12,24.16,109600.0,18.1059,18.1133,18.0759,18.1059,109600.0
2012-11-14 12:40:00,24.16,24.16,24.13,24.14,81000.0,18.1059,18.1059,18.0834,18.0909,81000.0
2012-11-14 12:50:00,24.15,24.16,24.13,24.13,86200.0,18.0984,18.1059,18.0834,18.0834,86200.0
2012-11-14 13:00:00,24.13,24.15,24.1,24.12,121500.0,18.0834,18.0984,18.0609,18.0759,121500.0
2012-11-14 13:10:00,24.12,24.21,24.11,24.21,176000.0,18.0759,18.1433,18.0684,18.1433,176000.0
2012-11-14 13:20:00,24.21,24.32,24.2,24.27,122600.0,18.1433,18.2258,18.1358,18.1883,122600.0
2012-11-14 13:30:00,24.26,24.42,24.25,24.3,147600.0,18.1808,18.3007,18.1733,18.2108,147600.0
2012-11-14 13:40:00,24.31,24.39,24.3,24.39,207000.0,18.2183,18.2782,18.2108,18.2782,207000.0
2012-11-14 13:50:00,24.39,24.41,24.37,24.39,132600.0,18.2782,18.2932,18.2632,18.2782,132600.0
2012-11-14 14:00:00,24.39,24.43,24.38,24.41,112800.0,18.2782,18.3082,18.2707,18.2932,112800.0
2012-11-14 14:10:00,24.4,24.41,24.23,24.24,228800.0,18.2857,18.2932,18.1583,18.1658,228800.0
2012-11-14 14:20:00,24.24,24.26,24.22,24.23,96500.0,18.1658,18.1808,18.1508,18.1583,96500.0
2012-11-14 14:30:00,24.23,24.25,24.22,24.25,73100.0,18.1583,18.1733,18.1508,18.1733,73100.0
2012-11-14 14:40:00,24.24,24.32,24.23,24.28,94200.0,18.1658,18.2258,18.1583,18.1958,94200.0
2012-11-14 14:50:00,24.28,24.3,24.26,24.28,94300.0,18.1958,18.2108,18.1808,18.1958,94300.0
2012-11-14 15:00:00,24.28,24.29,24.22,24.23,111900.0,18.1958,18.2033,18.1508,18.1583,111900.0
2012-11-14 15:10:00,24.23,24.25,24.15,24.18,181500.0,18.1583,18.1733,18.0984,18.1208,181500.0
2012-11-14 15:20:00,24.18,24.25,24.17,24.23,179100.0,18.1208,18.1733,18.1133,18.1583,179100.0
2012-11-14 15:30:00,24.23,24.26,24.21,24.23,307900.0,18.1583,18.1808,18.1433,18.1583,307900.0
2012-11-14 15:40:00,24.22,24.24,24.18,24.23,558500.0,18.1508,18.1658,18.1208,18.1583,558500.0
2012-11-14 15:50:00,24.22,24.24,24.11,24.17,944600.0,18.1508,18.1658,18.0684,18.1133,944600.0
2012-11-15 09:30:00,24.08,24.18,24.07,24.16,380500.0,18.0459,18.1208,18.0384,18.1059,380500.0
2012-11-15 09:40:00,24.16,24.19,23.86,23.86,379700.0,18.1059,18.1283,17.881,17.881,379700.0
2012-11-15 09:50:00,23.87,23.92,23.75,23.78,236500.0,17.8885,17.926,17.7986,17.8211,236500.0
2012-11-15 10:00:00,23.77,24.03,23.75,23.94,375600.0,17.8136,18.0084,17.7986,17.941,375600.0
2012-11-15 10:10:00,23.94,24.02,23.92,24.01,405000.0,17.941,18.0009,17.926,17.9934,405000.0
2012-11-15 10:20:00,24.0,24.04,23.98,24.04,392400.0,17.9859,18.0159,17.971,18.0159,392400.0
2012-11-15 10:30:00,24.03,24.05,24.01,24.03,148800.0,18.0084,18.0234,17.9934,18.0084,148800.0
2012-11-15 10:40:00,24.03,24.04,23.99,24.01,351900.0,18.0084,18.0159,17.9785,17.9934,351900.0
2012-11-15 10:50:00,24.01,24.05,24.0,24.02,152400.0,17.9934,18.0234,17.9859,18.0009,152400.0
2012-11-15 11:00:00,24.03,24.05,24.02,24.05,184200.0,18.0084,18.0234,18.0009,18.0234,184200.0
2012-11-15 11:10:00,24.04,24.08,23.97,23.98,203200.0,18.0159,18.0459,17.9635,17.971,203200.0
2012-11-15 11:20:00,23.98,24.01,23.97,23.99,180000.0,17.971,17.9934,17.9635,17.9785,180000.0
2012-11-15 11:30:00,23.99,24.04,23.98,24.02,134700.0,17.9785,18.0159,17.971,18.0009,134700.0
2012-11-15 11:40:00,24.02,24.04,23.87,23.88,168600.0,18.0009,18.0159,17.8885,17.896,168600.0
2012-11-15 11:50:00,23.87,23.89,23.82,23.85,219900.0,17.8885,17.9035,17.8511,17.8735,219900.0
2012-11-15 12:00:00,23.84,23.85,23.67,23.68,307600.0,17.866,17.8735,17.7386,17.7461,307600.0
2012-11-15 12:10:00,23.69,23.69,23.61,23.62,216900.0,17.7536,17.7536,17.6937,17.7012,216900.0
2012-11-15 12:20:00,23.63,23.63,23.54,23.59,236800.0,17.7087,17.7087,17.6412,17.6787,236800.0
2012-11-15 12:30:00,23.6,23.73,23.6,23.71,172600.0,17.6862,17.7836,17.6862,17.7686,172600.0
2012-11-15 12:40:00,23.72,23.8,23.71,23.8,150000.0,17.7761,17.8361,17.7686,17.8361,150000.0
2012-11-15 12:50:00,23.8,23.8,23.71,23.71,75500.0,17.8361,17.8361,17.7686,17.7686,75500.0
2012-11-15 13:00:00,23.71,23.75,23.71,23.75,62700.0,17.7686,17.7986,17.7686,17.7986,62700.0
2012-11-15 13:10:00,23.75,23.75,23.7,23.73,87200.0,17.7986,17.7986,17.7611,17.7836,87200.0
2012-11-15 13:20:00,23.73,23.83,23.73,23.8,92400.0,17.7836,17.8585,17.7836,17.8361,92400.0
2012-11-15 13:30:00,23.81,23.85,23.8,23.85,172200.0,17.8436,17.8735,17.8361,17.8735,172200.0
2012-11-15 13:40:00,23.85,24.0,23.84,24.0,252500.0,17.8735,17.9859,17.866,17.9859,252500.0
2012-11-15 13:50:00,23.99,24.1,23.99,24.07,388500.0,17.9785,18.0609,17.9785,18.0384,388500.0
2012-11-15 14:00:00,24.07,24.08,23.94,23.95,166300.0,18.0384,18.0459,17.941,17.9485,166300.0
2012-11-15 14:10:00,23.95,24.0,23.91,23.93,357800.0,17.9485,17.9859,17.9185,17.9335,357800.0
2012-11-15 14:20:00,23.93,23.94,23.88,23.9,137100.0,17.9335,17.941,17.896,17.911,137100.0
2012-11-15 14:30:00,23.9,23.91,23.83,23.84,228100.0,17.911,17.9185,17.8585,17.866,228100.0
2012-11-15 14:40:00,23.84,23.85,23.82,23.83,64500.0,17.866,17.8735,17.8511,17.8585,64500.0
2012-11-15 14:50:00,23.83,23.87,23.82,23.83,121400.0,17.8585,17.8885,17.8511,17.8585,121400.0
2012-11-15 15:00:00,23.82,23.83,23.75,23.81,135300.0,17.8511,17.8585,17.7986,17.8436,135300.0
2012-11-15 15:10:00,23.81,23.85,23.79,23.82,230100.0,17.8436,17.8735,17.8286,17.8511,230100.0
2012-11-15 15:20:00,23.83,23.85,23.8,23.85,151600.0,17.8585,17.8735,17.8361,17.8735,151600.0
2012-11-15 15:30:00,23.85,23.86,23.83,23.85,254500.0,17.8735,17.881,17.8585,17.8735,254500.0
2012-11-15 15:40:00,23.84,23.9,23.83,23.88,348800.0,17.866,17.911,17.8585,17.896,348800.0
2012-11-15 15:50:00,23.88,23.93,23.87,23.88,534600.0,17.896,17.9335,17.8885,17.896,534600.0
2012-11-16 09:30:00,23.89,23.95,23.77,23.79,215700.0,17.9035,17.9485,17.8136,17.8286,215700.0
2012-11-16 09:40:00,23.8,23.84,23.77,23.84,192400.0,17.8361,17.866,17.8136,17.866,192400.0
2012-11-16 09:50:00,23.83,23.84,23.57,23.63,549500.0,17.8585,17.866,17.6637,17.7087,549500.0
2012-11-16 10:00:00,23.63,23.65,23.48,23.51,654600.0,17.7087,17.7237,17.5963,17.6187,654600.0
2012-11-16 10:10:00,23.51,23.52,23.39,23.41,437100.0,17.6187,17.6262,17.5288,17.5438,437100.0
2012-11-16 10:20:00,23.41,23.68,23.39,23.67,448400.0,17.5438,17.7461,17.5288,17.7386,448400.0
2012-11-16 10:30:00,23.67,23.68,23.58,23.64,242700.0,17.7386,17.7461,17.6712,17.7162,242700.0
2012-11-16 10:40:00,23.65,23.69,23.6,23.6,174800.0,17.7237,17.7536,17.6862,17.6862,174800.0
2012-11-16 10:50:00,23.6,23.66,23.6,23.64,194000.0,17.6862,17.7311,17.6862,17.7162,194000.0
2012-11-16 11:00:00,23.64,23.66,23.61,23.63,154900.0,17.7162,17.7311,17.6937,17.7087,154900.0
2012-11-16 11:10:00,23.63,23.63,23.58,23.59,109200.0,17.7087,17.7087,17.6712,17.6787,109200.0
2012-11-16 11:20:00,23.59,23.62,23.49,23.52,218500.0,17.6787,17.7012,17.6037,17.6262,218500.0
2012-11-16 11:30:00,23.52,23.52,23.45,23.46,278400.0,17.6262,17.6262,17.5738,17.5813,278400.0
2012-11-16 11:40:00,23.46,23.68,23.44,23.68,516600.0,17.5813,17.7461,17.5663,17.7461,516600.0
2012-11-16 11:50:00,23.68,23.95,23.65,23.93,370100.0,17.7461,17.9485,17.7237,17.9335,370100.0
2012-11-16 12:00:00,23.94,23.98,23.81,23.83,398500.0,17.941,17.971,17.8436,17.8585,398500.0
2012-11-16 12:10:00,23.82,23.84,23.75,23.82,227400.0,17.8511,17.866,17.7986,17.8511,227400.0
2012-11-16 12:20:00,23.81,23.84,23.78,23.82,165100.0,17.8436,17.866,17.8211,17.8511,165100.0
2012-11-16 12:30:00,23.81,23.93,23.81,23.93,170900.0,17.8436,17.9335,17.8436,17.9335,170900.0
2012-11-16 12:40:00,23.93,23.95,23.85,23.86,136900.0,17.9335,17.9485,17.8735,17.881,136900.0
2012-11-16 12:50:00,23.85,23.87,23.79,23.8,102600.0,17.8735,17.8885,17.8286,17.8361,102600.0
2012-11-16 13:00:00,23.81,23.81,23.76,23.79,119400.0,17.8436,17.8436,17.8061,17.8286,119400.0
2012-11-16 13:10:00,23.8,23.8,23.67,23.67,82600.0,17.8361,17.8361,17.7386,17.7386,82600.0
2012-11-16 13:20:00,23.67,23.67,23.58,23.67,174200.0,17.7386,17.7386,17.6712,17.7386,174200.0
2012-11-16 13:30:00,23.67,23.7,23.63,23.67,111300.0,17.7386,17.7611,17.7087,17.7386,111300.0
2012-11-16 13:40:00,23.67,23.75,23.67,23.73,110800.0,17.7386,17.7986,17.7386,17.7836,110800.0
2012-11-16 13:50:00,23.72,23.81,23.72,23.81,88800.0,17.7761,17.8436,17.7761,17.8436,88800.0
2012-11-16 14:00:00,23.81,23.82,23.75,23.77,118700.0,17.8436,17.8511,17.7986,17.8136,118700.0
2012-11-16 14:10:00,23.77,23.79,23.75,23.79,180300.0,17.8136,17.8286,17.7986,17.8286,180300.0
2012-11-16 14:20:00,23.79,23.8,23.74,23.77,115600.0,17.8286,17.8361,17.7911,17.8136,115600.0
2012-11-16 14:30:00,23.77,23.79,23.7,23.75,106100.0,17.8136,17.8286,17.7611,17.7986,106100.0
2012-11-16 14:40:00,23.75,23.83,23.74,23.79,70200.0,17.7986,17.8585,17.7911,17.8286,70200.0
2012-11-16 14:50:00,23.79,23.8,23.76,23.77,89500.0,17.8286,17.8361,17.8061,17.8136,89500.0
2012-11-16 15:00:00,23.77,23.78,23.74,23.78,105200.0,17.8136,17.8211,17.7911,17.8211,105200.0
2012-11-16 15:10:00,23.79,23.8,23.75,23.78,200400.0,17.8286,17.8361,17.7986,17.8211,200400.0
2012-11-16 15:20:00,23.79,23.8,23.74,23.78,311800.0,17.8286,17.8361,17.7911,17.8211,311800.0
2012-11-16 15:30:00,23.78,23.89,23.77,23.88,321900.0,17.8211,17.9035,17.8136,17.896,321900.0
2012-11-16 15:40:00,23.88,23.92,23.86,23.87,337700.0,17.896,17.926,17.881,17.8885,337700.0
2012-11-16 15:50:00,23.87,23.87,23.82,23.86,551900.0,17.8885,17.8885,17.8511,17.881,551900.0
2012-11-19 09:30:00,24.27,24.59,24.13,24.54,431500.0,18.1883,18.4281,18.0834,18.3906,431500.0
2012-11-19 09:40:00,24.55,24.56,24.44,24.54,433800.0,18.3981,18.4056,18.3157,18.3906,433800.0
2012-11-19 09:50:00,24.53,24.67,24.53,24.64,345100.0,18.3831,18.4881,18.3831,18.4656,345100.0
2012-11-19 10:00:00,24.65,24.66,24.57,24.58,300400.0,18.4731,18.4806,18.4131,18.4206,300400.0
2012-11-19 10:10:00,24.58,24.66,24.57,24.64,292200.0,18.4206,18.4806,18.4131,18.4656,292200.0
2012-11-19 10:20:00,24.64,24.7,24.6,24.63,273400.0,18.4656,18.5105,18.4356,18.4581,273400.0
2012-11-19 10:30:00,24.64,24.69,24.62,24.68,142700.0,18.4656,18.503,18.4506,18.4955,142700.0
2012-11-19 10:40:00,24.68,24.77,24.68,24.76,342600.0,18.4955,18.563,18.4955,18.5555,342600.0
2012-11-19 10:50:00,24.76,24.78,24.7,24.73,189000.0,18.5555,18.5705,18.5105,18.533,189000.0
2012-11-19 11:00:00,24.73,24.75,24.66,24.67,170100.0,18.533,18.548,18.4806,18.4881,170100.0
2012-11-19 11:10:00,24.67,24.68,24.62,24.62,123400.0,18.4881,18.4955,18.4506,18.4506,123400.0
2012-11-19 11:20:00,24.62,24.68,24.62,24.65,191300.0,18.4506,18.4955,18.4506,18.4731,191300.0
2012-11-19 11:30:00,24.65,24.66,24.62,24.65,119800.0,18.4731,18.4806,18.4506,18.4731,119800.0
2012-11-19 11:40:00,24.65,24.68,24.63,24.67,165500.0,18.4731,18.4955,18.4581,18.4881,165500.0
2012-11-19 11:50:00,24.67,24.7,24.66,24.69,87200.0,18.4881,18.5105,18.4806,18.503,87200.0
2012-11-19 12:00:00,24.69,24.74,24.68,24.71,139400.0,18.503,18.5405,18.4955,18.518,139400.0
2012-11-19 12:10:00,24.71,24.75,24.7,24.73,130600.0,18.518,18.548,18.5105,18.533,130600.0
2012-11-19 12:20:00,24.74,24.78,24.74,24.75,356700.0,18.5405,18.5705,18.5405,18.548,356700.0
2012-11-19 12:30:00,24.75,24.82,24.75,24.8,111200.0,18.548,18.6005,18.548,18.5855,111200.0
2012-11-19 12:40:00,24.81,24.85,24.79,24.82,202500.0,18.593,18.6229,18.578,18.6005,202500.0
2012-11-19 12:50:00,24.83,24.89,24.82,24.88,137800.0,18.608,18.6529,18.6005,18.6454,137800.0
2012-11-19 13:00:00,24.87,24.9,24.87,24.89,79900.0,18.6379,18.6604,18.6379,18.6529,79900.0
2012-11-19 13:10:00,24.89,24.91,24.85,24.87,110600.0,18.6529,18.6679,18.6229,18.6379,110600.0
2012-11-19 13:20:00,24.87,24.88,24.84,24.85,168300.0,18.6379,18.6454,18.6155,18.6229,168300.0
2012-11-19 13:30:00,24.85,24.87,24.83,24.85,102100.0,18.6229,18.6379,18.608,18.6229,102100.0
2012-11-19 13:40:00,24.84,24.85,24.78,24.79,205000.0,18.6155,18.6229,18.5705,18.578,205000.0
2012-11-19 13:50:00,24.79,24.79,24.76,24.76,84100.0,18.578,18.578,18.5555,18.5555,84100.0
2012-11-19 14:00:00,24.76,24.79,24.76,24.78,130400.0,18.5555,18.578,18.5555,18.5705,130400.0
2012-11-19 14:10:00,24.77,24.78,24.77,24.78,22400.0,18.563,18.5705,18.563,18.5705,22400.0
2012-11-19 14:20:00,24.78,24.81,24.77,24.81,80100.0,18.5705,18.593,18.563,18.593,80100.0
2012-11-19 14:30:00,24.81,24.85,24.8,24.85,132200.0,18.593,18.6229,18.5855,18.6229,132200.0
2012-11-19 14:40:00,24.85,24.89,24.84,24.88,122200.0,18.6229,18.6529,18.6155,18.6454,122200.0
2012-11-19 14:50:00,24.88,24.88,24.84,24.85,104700.0,18.6454,18.6454,18.6155,18.6229,104700.0
2012-11-19 15:00:00,24.86,24.89,24.85,24.86,94900.0,18.6304,18.6529,18.6229,18.6304,94900.0
2012-11-19 15:10:00,24.86,24.88,24.85,24.87,154300.0,18.6304,18.6454,18.6229,18.6379,154300.0
2012-11-19 15:20:00,24.87,24.9,24.87,24.87,141700.0,18.6379,18.6604,18.6379,18.6379,141700.0
2012-11-19 15:30:00,24.87,24.9,24.87,24.89,130000.0,18.6379,18.6604,18.6379,18.6529,130000.0
2012-11-19 15:40:00,24.9,24.94,24.88,24.94,276300.0,18.6604,18.6904,18.6454,18.6904,276300.0
2012-11-19 15:50:00,24.94,24.94,24.85,24.93,701000.0,18.6904,18.6904,18.6229,18.6829,701000.0
2012-11-20 09:30:00,24.9,24.93,24.76,24.77,224100.0,18.6604,18.6829,18.5555,18.563,224100.0
2012-11-20 09:40:00,24.77,24.81,24.66,24.79,151600.0,18.563,18.593,18.4806,18.578,151600.0
2012-11-20 09:50:00,24.8,24.94,24.77,24.92,178200.0,18.5855,18.6904,18.563,18.6754,178200.0
2012-11-20 10:00:00,24.92,24.94,24.8,24.83,200600.0,18.6754,18.6904,18.5855,18.608,200600.0
2012-11-20 10:10:00,24.82,24.91,24.8,24.88,160300.0,18.6005,18.6679,18.5855,18.6454,160300.0
2012-11-20 10:20:00,24.88,24.92,24.83,24.85,177800.0,18.6454,18.6754,18.608,18.6229,177800.0
2012-11-20 10:30:00,24.85,24.9,24.81,24.83,251900.0,18.6229,18.6604,18.593,18.608,251900.0
2012-11-20 10:40:00,24.82,24.83,24.73,24.76,120300.0,18.6005,18.608,18.533,18.5555,120300.0
2012-11-20 10:50:00,24.76,24.77,24.74,24.76,127900.0,18.5555,18.563,18.5405,18.5555,127900.0
2012-11-20 11:00:00,24.76,24.76,24.67,24.68,207700.0,18.5555,18.5555,18.4881,18.4955,207700.0
2012-11-20 11:10:00,24.69,24.73,24.66,24.71,140600.0,18.503,18.533,18.4806,18.518,140600.0
2012-11-20 11:20:00,24.71,24.8,24.71,24.79,60000.0,18.518,18.5855,18.518,18.578,60000.0
2012-11-20 11:30:00,24.78,24.81,24.73,24.76,155000.0,18.5705,18.593,18.533,18.5555,155000.0
2012-11-20 11:40:00,24.73,24.78,24.72,24.73,74200.0,18.533,18.5705,18.5255,18.533,74200.0
2012-11-20 11:50:00,24.74,24.78,24.71,24.73,240500.0,18.5405,18.5705,18.518,18.533,240500.0
2012-11-20 12:00:00,24.73,24.78,24.73,24.76,211900.0,18.533,18.5705,18.533,18.5555,211900.0
2012-11-20 12:10:00,24.75,24.76,24.74,24.75,167200.0,18.548,18.5555,18.5405,18.548,167200.0
2012-11-20 12:20:00,24.74,24.78,24.69,24.73,235100.0,18.5405,18.5705,18.503,18.533,235100.0
2012-11-20 12:30:00,24.72,24.73,24.67,24.67,95000.0,18.5255,18.533,18.4881,18.4881,95000.0
2012-11-20 12:40:00,24.67,24.68,24.6,24.65,139800.0,18.4881,18.4955,18.4356,18.4731,139800.0
2012-11-20 12:50:00,24.65,24.68,24.64,24.65,93600.0,18.4731,18.4955,18.4656,18.4731,93600.0
2012-11-20 13:00:00,24.65,24.66,24.58,24.6,102900.0,18.4731,18.4806,18.4206,18.4356,102900.0
2012-11-20 13:10:00,24.59,24.59,24.47,24.51,201700.0,18.4281,18.4281,18.3382,18.3681,201700.0
2012-11-20 13:20:00,24.51,24.53,24.4,24.41,130400.0,18.3681,18.3831,18.2857,18.2932,130400.0
2012-11-20 13:30:00,24.42,24.48,24.38,24.48,188100.0,18.3007,18.3457,18.2707,18.3457,188100.0
2012-11-20 13:40:00,24.48,24.55,24.45,24.52,199500.0,18.3457,18.3981,18.3232,18.3756,199500.0
2012-11-20 13:50:00,24.52,24.59,24.5,24.56,38400.0,18.3756,18.4281,18.3607,18.4056,38400.0
2012-11-20 14:00:00,24.56,24.62,24.54,24.58,80300.0,18.4056,18.4506,18.3906,18.4206,80300.0
2012-11-20 14:10:00,24.58,24.64,24.53,24.53,160700.0,18.4206,18.4656,18.3831,18.3831,160700.0
2012-11-20 14:20:00,24.53,24.6,24.5,24.57,77600.0,18.3831,18.4356,18.3607,18.4131,77600.0
2012-11-20 14:30:00,24.56,24.62,24.55,24.6,104600.0,18.4056,18.4506,18.3981,18.4356,104600.0
2012-11-20 14:40:00,24.59,24.66,24.58,24.64,47200.0,18.4281,18.4806,18.4206,18.4656,47200.0
2012-11-20 14:50:00,24.64,24.67,24.63,24.66,41700.0,18.4656,18.4881,18.4581,18.4806,41700.0
2012-11-20 15:00:00,24.67,24.71,24.65,24.69,77800.0,18.4881,18.518,18.4731,18.503,77800.0
2012-11-20 15:10:00,24.69,24.72,24.66,24.66,62800.0,18.503,18.5255,18.4806,18.4806,62800.0
2012-11-20 15:20:00,24.67,24.67,24.6,24.63,120800.0,18.4881,18.4881,18.4356,18.4581,120800.0
2012-11-20 15:30:00,24.64,24.66,24.61,24.61,133600.0,18.4656,18.4806,18.4431,18.4431,133600.0
2012-11-20 15:40:00,24.6,24.63,24.58,24.62,264000.0,18.4356,18.4581,18.4206,18.4506,264000.0
2012-11-20 15:50:00,24.61,24.63,24.59,24.6,595000.0,18.4431,18.4581,18.4281,18.4356,595000.0
2012-11-21 09:30:00,24.57,24.61,24.43,24.55,342600.0,18.4131,18.4431,18.3082,18.3981,342600.0
2012-11-21 09:40:00,24.55,24.72,24.55,24.67,279300.0,18.3981,18.5255,18.3981,18.4881,279300.0
2012-11-21 09:50:00,24.68,24.79,24.65,24.76,104000.0,18.4955,18.578,18.4731,18.5555,104000.0
2012-11-21 10:00:00,24.77,24.8,24.69,24.7,189800.0,18.563,18.5855,18.503,18.5105,189800.0
2012-11-21 10:10:00,24.68,24.73,24.68,24.71,82200.0,18.4955,18.533,18.4955,18.518,82200.0
2012-11-21 10:20:00,24.72,24.77,24.65,24.77,67300.0,18.5255,18.563,18.4731,18.563,67300.0
2012-11-21 10:30:00,24.76,24.8,24.73,24.8,99800.0,18.5555,18.5855,18.533,18.5855,99800.0
2012-11-21 10:40:00,24.8,24.8,24.75,24.77,51400.0,18.5855,18.5855,18.548,18.563,51400.0
2012-11-21 10:50:00,24.78,24.88,24.77,24.87,132200.0,18.5705,18.6454,18.563,18.6379,132200.0
2012-11-21 11:00:00,24.87,24.97,24.85,24.88,197900.0,18.6379,18.7129,18.6229,18.6454,197900.0
2012-11-21 11:10:00,24.88,24.96,24.85,24.95,106100.0,18.6454,18.7054,18.6229,18.6979,106100.0
2012-11-21 11:20:00,24.95,24.96,24.85,24.89,112700.0,18.6979,18.7054,18.6229,18.6529,112700.0
2012-11-21 11:30:00,24.89,24.92,24.82,24.84,103500.0,18.6529,18.6754,18.6005,18.6155,103500.0
2012-11-21 11:40:00,24.83,24.86,24.76,24.77,132700.0,18.608,18.6304,18.5555,18.563,132700.0
2012-11-21 11:50:00,24.78,24.8,24.75,24.77,63700.0,18.5705,18.5855,18.548,18.563,63700.0
2012-11-21 12:00:00,24.77,24.79,24.75,24.78,78800.0,18.563,18.578,18.548,18.5705,78800.0
2012-11-21 12:10:00,24.78,24.81,24.76,24.79,121300.0,18.5705,18.593,18.5555,18.578,121300.0
2012-11-21 12:20:00,24.79,24.85,24.79,24.81,133700.0,18.578,18.6229,18.578,18.593,133700.0
2012-11-21 12:30:00,24.81,24.82,24.76,24.79,70900.0,18.593,18.6005,18.5555,18.578,70900.0
2012-11-21 12:40:00,24.79,24.81,24.77,24.78,94500.0,18.578,18.593,18.563,18.5705,94500.0
2012-11-21 12:50:00,24.79,24.8,24.77,24.79,20200.0,18.578,18.5855,18.563,18.578,20200.0
2012-11-21 13:00:00,24.8,24.82,24.75,24.75,179200.0,18.5855,18.6005,18.548,18.548,179200.0
2012-11-21 13:10:00,24.76,24.76,24.71,24.72,62000.0,18.5555,18.5555,18.518,18.5255,62000.0
2012-11-21 13:20:00,24.72,24.73,24.69,24.69,55600.0,18.5255,18.533,18.503,18.503,55600.0
2012-11-21 13:30:00,24.7,24.73,24.69,24.7,246000.0,18.5105,18.533,18.503,18.5105,246000.0
2012-11-21 13:40:00,24.7,24.71,24.67,24.68,58600.0,18.5105,18.518,18.4881,18.4955,58600.0
2012-11-21 13:50:00,24.69,24.69,24.68,24.69,18900.0,18.503,18.503,18.4955,18.503,18900.0
2012-11-21 14:00:00,24.69,24.7,24.68,24.69,54200.0,18.503,18.5105,18.4955,18.503,54200.0
2012-11-21 14:10:00,24.69,24.7,24.66,24.67,37100.0,18.503,18.5105,18.4806,18.4881,37100.0
2012-11-21 14:20:00,24.66,24.68,24.65,24.67,151200.0,18.4806,18.4955,18.4731,18.4881,151200.0
2012-11-21 14:30:00,24.67,24.68,24.64,24.66,93300.0,18.4881,18.4955,18.4656,18.4806,93300.0
2012-11-21 14:40:00,24.65,24.66,24.62,24.64,39100.0,18.4731,18.4806,18.4506,18.4656,39100.0
2012-11-21 14:50:00,24.65,24.65,24.61,24.63,46900.0,18.4731,18.4731,18.4431,18.4581,46900.0
2012-11-21 15:00:00,24.62,24.63,24.62,24.62,55100.0,18.4506,18.4581,18.4506,18.4506,55100.0
2012-11-21 15:10:00,24.63,24.63,24.62,24.63,91000.0,18.4581,18.4581,18.4506,18.4581,91000.0
2012-11-21 15:20:00,24.63,24.63,24.54,24.55,184700.0,18.4581,18.4581,18.3906,18.3981,184700.0
2012-11-21 15:30:00,24.55,24.56,24.54,24.55,81700.0,18.3981,18.4056,18.3906,18.3981,81700.0
2012-11-21 15:40:00,24.56,24.6,24.55,24.6,214600.0,18.4056,18.4356,18.3981,18.4356,214600.0
2012-11-21 15:50:00,24.6,24.62,24.57,24.6,299900.0,18.4356,18.4506,18.4131,18.4356,299900.0
2012-11-23 09:30:00,24.96,25.19,24.86,25.05,402100.0,18.7054,18.8777,18.6304,18.7728,402100.0
2012-11-23 09:40:00,25.05,25.08,24.97,25.07,259800.0,18.7728,18.7953,18.7129,18.7878,259800.0
2012-11-23 09:50:00,25.06,25.08,25.0,25.02,157600.0,18.7803,18.7953,18.7354,18.7503,157600.0
2012-11-23 10:00:00,25.02,25.04,24.96,25.0,295400.0,18.7503,18.7653,18.7054,18.7354,295400.0
2012-11-23 10:10:00,25.0,25.17,24.99,25.16,271600.0,18.7354,18.8628,18.7279,18.8553,271600.0
2012-11-23 10:20:00,25.17,25.29,25.16,25.26,387900.0,18.8628,18.9527,18.8553,18.9302,387900.0
2012-11-23 10:30:00,25.26,25.3,25.24,25.29,206500.0,18.9302,18.9602,18.9152,18.9527,206500.0
2012-11-23 10:40:00,25.29,25.36,25.28,25.33,201200.0,18.9527,19.0051,18.9452,18.9827,201200.0
2012-11-23 10:50:00,25.32,25.39,25.32,25.39,153100.0,18.9752,19.0276,18.9752,19.0276,153100.0
2012-11-23 11:00:00,25.38,25.42,25.34,25.36,152800.0,19.0201,19.0501,18.9902,19.0051,152800.0
2012-11-23 11:10:00,25.35,25.37,25.33,25.36,96600.0,18.9977,19.0126,18.9827,19.0051,96600.0
2012-11-23 11:20:00,25.36,25.36,25.25,25.25,122800.0,19.0051,19.0051,18.9227,18.9227,122800.0
2012-11-23 11:30:00,25.25,25.29,25.24,25.25,99200.0,18.9227,18.9527,18.9152,18.9227,99200.0
2012-11-23 11:40:00,25.25,25.26,25.21,25.24,125500.0,18.9227,18.9302,18.8927,18.9152,125500.0
2012-11-23 11:50:00,25.23,25.26,25.2,25.21,142000.0,18.9077,18.9302,18.8852,18.8927,142000.0
2012-11-23 12:00:00,25.21,25.26,25.1,25.13,222900.0,18.8927,18.9302,18.8103,18.8328,222900.0
2012-11-23 12:10:00,25.14,25.16,25.04,25.04,242200.0,18.8403,18.8553,18.7653,18.7653,242200.0
2012-11-23 12:20:00,25.04,25.07,25.02,25.05,178300.0,18.7653,18.7878,18.7503,18.7728,178300.0
2012-11-23 12:30:00,25.06,25.15,25.05,25.14,199200.0,18.7803,18.8478,18.7728,18.8403,199200.0
2012-11-23 12:40:00,25.15,25.25,25.11,25.16,239900.0,18.8478,18.9227,18.8178,18.8553,239900.0
2012-11-23 12:50:00,25.16,25.23,25.14,25.22,269800.0,18.8553,18.9077,18.8403,18.9002,269800.0
2012-11-26 09:30:00,25.17,25.18,25.0,25.1,175700.0,18.8628,18.8703,18.7354,18.8103,175700.0
2012-11-26 09:40:00,25.11,25.37,25.1,25.37,216300.0,18.8178,19.0126,18.8103,19.0126,216300.0
2012-11-26 09:50:00,25.36,25.4,25.32,25.34,329000.0,19.0051,19.0351,18.9752,18.9902,329000.0
2012-11-26 10:00:00,25.34,25.41,25.29,25.34,207900.0,18.9902,19.0426,18.9527,18.9902,207900.0
2012-11-26 10:10:00,25.35,25.36,25.26,25.32,153000.0,18.9977,19.0051,18.9302,18.9752,153000.0
2012-11-26 10:20:00,25.32,25.33,25.19,25.19,276300.0,18.9752,18.9827,18.8777,18.8777,276300.0
2012-11-26 10:30:00,25.19,25.22,25.17,25.18,81000.0,18.8777,18.9002,18.8628,18.8703,81000.0
2012-11-26 10:40:00,25.19,25.19,25.03,25.07,179700.0,18.8777,18.8777,18.7578,18.7878,179700.0
2012-11-26 10:50:00,25.08,25.09,25.03,25.04,110300.0,18.7953,18.8028,18.7578,18.7653,110300.0
2012-11-26 11:00:00,25.05,25.06,24.99,25.0,121200.0,18.7728,18.7803,18.7279,18.7354,121200.0
2012-11-26 11:10:00,25.0,25.01,24.95,25.0,194000.0,18.7354,18.7429,18.6979,18.7354,194000.0
2012-11-26 11:20:00,25.0,25.0,24.96,25.0,106200.0,18.7354,18.7354,18.7054,18.7354,106200.0
2012-11-26 11:30:00,25.0,25.04,24.99,25.03,127000.0,18.7354,18.7653,18.7279,18.7578,127000.0
2012-11-26 11:40:00,25.02,25.09,24.99,25.08,142700.0,18.7503,18.8028,18.7279,18.7953,142700.0
2012-11-26 11:50:00,25.08,25.14,25.05,25.13,124800.0,18.7953,18.8403,18.7728,18.8328,124800.0
2012-11-26 12:00:00,25.13,25.16,25.12,25.14,70500.0,18.8328,18.8553,18.8253,18.8403,70500.0
2012-11-26 12:10:00,25.14,25.15,25.1,25.1,76400.0,18.8403,18.8478,18.8103,18.8103,76400.0
2012-11-26 12:20:00,25.1,25.1,25.05,25.06,84800.0,18.8103,18.8103,18.7728,18.7803,84800.0
2012-11-26 12:30:00,25.05,25.07,25.01,25.07,107700.0,18.7728,18.7878,18.7429,18.7878,107700.0
2012-11-26 12:40:00,25.07,25.09,25.04,25.09,100600.0,18.7878,18.8028,18.7653,18.8028,100600.0
2012-11-26 12:50:00,25.09,25.12,25.06,25.08,136300.0,18.8028,18.8253,18.7803,18.7953,136300.0
2012-11-26 13:00:00,25.07,25.09,25.05,25.07,101100.0,18.7878,18.8028,18.7728,18.7878,101100.0
2012-11-26 13:10:00,25.07,25.11,25.04,25.09,133800.0,18.7878,18.8178,18.7653,18.8028,133800.0
2012-11-26 13:20:00,25.09,25.12,25.08,25.1,103900.0,18.8028,18.8253,18.7953,18.8103,103900.0
2012-11-26 13:30:00,25.1,25.14,25.1,25.11,72000.0,18.8103,18.8403,18.8103,18.8178,72000.0
2012-11-26 13:40:00,25.11,25.12,25.05,25.05,135400.0,18.8178,18.8253,18.7728,18.7728,135400.0
2012-11-26 13:50:00,25.05,25.07,25.0,25.03,95600.0,18.7728,18.7878,18.7354,18.7578,95600.0
2012-11-26 14:00:00,25.04,25.05,25.0,25.05,69600.0,18.7653,18.7728,18.7354,18.7728,69600.0
2012-11-26 14:10:00,25.05,25.05,24.96,25.0,141800.0,18.7728,18.7728,18.7054,18.7354,141800.0
2012-11-26 14:20:00,25.0,25.0,24.95,25.0,82000.0,18.7354,18.7354,18.6979,18.7354,82000.0
2012-11-26 14:30:00,25.0,25.02,24.98,25.01,81100.0,18.7354,18.7503,18.7204,18.7429,81100.0
2012-11-26 14:40:00,25.01,25.09,24.99,25.08,105700.0,18.7429,18.8028,18.7279,18.7953,105700.0
2012-11-26 14:50:00,25.09,25.11,25.09,25.09,115300.0,18.8028,18.8178,18.8028,18.8028,115300.0
2012-11-26 15:00:00,25.1,25.11,25.07,25.1,179200.0,18.8103,18.8178,18.7878,18.8103,179200.0
2012-11-26 15:10:00,25.1,25.11,25.08,25.09,167300.0,18.8103,18.8178,18.7953,18.8028,167300.0
2012-11-26 15:20:00,25.09,25.16,25.09,25.14,184700.0,18.8028,18.8553,18.8028,18.8403,184700.0
2012-11-26 15:30:00,25.15,25.16,25.12,25.14,203200.0,18.8478,18.8553,18.8253,18.8403,203200.0
2012-11-26 15:40:00,25.15,25.18,25.13,25.16,456500.0,18.8478,18.8703,18.8328,18.8553,456500.0
2012-11-26 15:50:00,25.17,25.23,25.15,25.22,476000.0,18.8628,18.9077,18.8478,18.9002,476000.0
2012-11-27 09:30:00,25.14,25.26,25.13,25.19,246500.0,18.8403,18.9302,18.8328,18.8777,246500.0
2012-11-27 09:40:00,25.18,25.35,25.16,25.29,268100.0,18.8703,18.9977,18.8553,18.9527,268100.0
2012-11-27 09:50:00,25.29,25.31,25.27,25.28,127300.0,18.9527,18.9677,18.9377,18.9452,127300.0
2012-11-27 10:00:00,25.29,25.29,25.15,25.19,135600.0,18.9527,18.9527,18.8478,18.8777,135600.0
2012-11-27 10:10:00,25.18,25.19,25.05,25.07,215600.0,18.8703,18.8777,18.7728,18.7878,215600.0
2012-11-27 10:20:00,25.07,25.12,25.02,25.09,128100.0,18.7878,18.8253,18.7503,18.8028,128100.0
2012-11-27 10:30:00,25.1,25.1,25.01,25.01,141200.0,18.8103,18.8103,18.7429,18.7429,141200.0
2012-11-27 10:40:00,25.02,25.1,25.02,25.09,96000.0,18.7503,18.8103,18.7503,18.8028,96000.0
2012-11-27 10:50:00,25.09,25.15,25.08,25.13,88600.0,18.8028,18.8478,18.7953,18.8328,88600.0
2012-11-27 11:00:00,25.12,25.17,25.12,25.16,62400.0,18.8253,18.8628,18.8253,18.8553,62400.0
2012-11-27 11:10:00,25.16,25.21,25.15,25.2,65700.0,18.8553,18.8927,18.8478,18.8852,65700.0
2012-11-27 11:20:00,25.19,25.2,25.14,25.16,103600.0,18.8777,18.8852,18.8403,18.8553,103600.0
2012-11-27 11:30:00,25.16,25.24,25.15,25.24,86400.0,18.8553,18.9152,18.8478,18.9152,86400.0
2012-11-27 11:40:00,25.24,25.24,25.21,25.23,108400.0,18.9152,18.9152,18.8927,18.9077,108400.0
2012-11-27 11:50:00,25.24,25.29,25.22,25.22,170600.0,18.9152,18.9527,18.9002,18.9002,170600.0
2012-11-27 12:00:00,25.23,25.24,25.19,25.19,273100.0,18.9077,18.9152,18.8777,18.8777,273100.0
2012-11-27 12:10:00,25.19,25.22,25.17,25.21,132500.0,18.8777,18.9002,18.8628,18.8927,132500.0
2012-11-27 12:20:00,25.21,25.23,25.2,25.21,105100.0,18.8927,18.9077,18.8852,18.8927,105100.0
2012-11-27 12:30:00,25.21,25.25,25.21,25.22,74100.0,18.8927,18.9227,18.8927,18.9002,74100.0
2012-11-27 12:40:00,25.22,25.26,25.21,25.23,202000.0,18.9002,18.9302,18.8927,18.9077,202000.0
2012-11-27 12:50:00,25.24,25.26,25.22,25.22,150500.0,18.9152,18.9302,18.9002,18.9002,150500.0
2012-11-27 13:00:00,25.22,25.23,25.18,25.22,107300.0,18.9002,18.9077,18.8703,18.9002,107300.0
2012-11-27 13:10:00,25.21,25.25,25.18,25.21,74900.0,18.8927,18.9227,18.8703,18.8927,74900.0
2012-11-27 13:20:00,25.21,25.24,25.17,25.23,140200.0,18.8927,18.9152,18.8628,18.9077,140200.0
2012-11-27 13:30:00,25.23,25.27,25.23,25.25,88800.0,18.9077,18.9377,18.9077,18.9227,88800.0
2012-11-27 13:40:00,25.25,25.26,25.22,25.24,101500.0,18.9227,18.9302,18.9002,18.9152,101500.0
2012-11-27 13:50:00,25.25,25.27,25.2,25.21,106900.0,18.9227,18.9377,18.8852,18.8927,106900.0
2012-11-27 14:00:00,25.2,25.24,25.16,25.2,97200.0,18.8852,18.9152,18.8553,18.8852,97200.0
2012-11-27 14:10:00,25.19,25.23,25.18,25.2,72300.0,18.8777,18.9077,18.8703,18.8852,72300.0
2012-11-27 14:20:00,25.2,25.21,25.07,25.07,171700.0,18.8852,18.8927,18.7878,18.7878,171700.0
2012-11-27 14:30:00,25.07,25.11,25.01,25.09,181000.0,18.7878,18.8178,18.7429,18.8028,181000.0
2012-11-27 14:40:00,25.08,25.12,25.05,25.1,101500.0,18.7953,18.8253,18.7728,18.8103,101500.0
2012-11-27 14:50:00,25.11,25.15,25.07,25.13,85400.0,18.8178,18.8478,18.7878,18.8328,85400.0
2012-11-27 15:00:00,25.14,25.19,25.1,25.16,135800.0,18.8403,18.8777,18.8103,18.8553,135800.0
2012-11-27 15:10:00,25.16,25.18,25.11,25.12,107100.0,18.8553,18.8703,18.8178,18.8253,107100.0
2012-11-27 15:20:00,25.12,25.17,25.11,25.16,145200.0,18.8253,18.8628,18.8178,18.8553,145200.0
2012-11-27 15:30:00,25.15,25.17,25.04,25.07,217200.0,18.8478,18.8628,18.7653,18.7878,217200.0
2012-11-27 15:40:00,25.08,25.11,25.03,25.08,198200.0,18.7953,18.8178,18.7578,18.7953,198200.0
2012-11-27 15:50:00,25.08,25.08,25.0,25.01,362600.0,18.7953,18.7953,18.7354,18.7429,362600.0
2012-11-28 09:30:00,24.69,24.81,24.64,24.7,241300.0,18.503,18.593,18.4656,18.5105,241300.0
2012-11-28 09:40:00,24.71,24.84,24.7,24.81,203100.0,18.518,18.6155,18.5105,18.593,203100.0
2012-11-28 09:50:00,24.81,24.89,24.8,24.88,153700.0,18.593,18.6529,18.5855,18.6454,153700.0
2012-11-28 10:00:00,24.88,24.88,24.79,24.79,210800.0,18.6454,18.6454,18.578,18.578,210800.0
2012-11-28 10:10:00,24.8,24.81,24.76,24.8,157500.0,18.5855,18.593,18.5555,18.5855,157500.0
2012-11-28 10:20:00,24.79,24.98,24.78,24.87,338900.0,18.578,18.7204,18.5705,18.6379,338900.0
2012-11-28 10:30:00,24.87,25.07,24.85,25.0,247400.0,18.6379,18.7878,18.6229,18.7354,247400.0
2012-11-28 10:40:00,24.99,25.03,24.95,24.97,72500.0,18.7279,18.7578,18.6979,18.7129,72500.0
2012-11-28 10:50:00,24.96,25.01,24.94,24.99,81100.0,18.7054,18.7429,18.6904,18.7279,81100.0
2012-11-28 11:00:00,25.0,25.04,24.97,25.02,59900.0,18.7354,18.7653,18.7129,18.7503,59900.0
2012-11-28 11:10:00,25.01,25.13,25.01,25.13,122000.0,18.7429,18.8328,18.7429,18.8328,122000.0
2012-11-28 11:20:00,25.14,25.15,25.02,25.1,114100.0,18.8403,18.8478,18.7503,18.8103,114100.0
2012-11-28 11:30:00,25.08,25.09,24.98,25.03,69000.0,18.7953,18.8028,18.7204,18.7578,69000.0
2012-11-28 11:40:00,25.02,25.04,24.97,25.03,57500.0,18.7503,18.7653,18.7129,18.7578,57500.0
2012-11-28 11:50:00,25.03,25.08,25.03,25.06,78100.0,18.7578,18.7953,18.7578,18.7803,78100.0
2012-11-28 12:00:00,25.05,25.05,24.93,25.01,108000.0,18.7728,18.7728,18.6829,18.7429,108000.0
2012-11-28 12:10:00,25.02,25.21,24.97,25.15,201100.0,18.7503,18.8927,18.7129,18.8478,201100.0
2012-11-28 12:20:00,25.16,25.22,25.14,25.21,91100.0,18.8553,18.9002,18.8403,18.8927,91100.0
2012-11-28 12:30:00,25.19,25.28,25.19,25.25,114100.0,18.8777,18.9452,18.8777,18.9227,114100.0
2012-11-28 12:40:00,25.25,25.25,25.15,25.16,67300.0,18.9227,18.9227,18.8478,18.8553,67300.0
2012-11-28 12:50:00,25.16,25.2,25.13,25.2,72800.0,18.8553,18.8852,18.8328,18.8852,72800.0
2012-11-28 13:00:00,25.2,25.22,25.17,25.17,95800.0,18.8852,18.9002,18.8628,18.8628,95800.0
2012-11-28 13:10:00,25.17,25.19,25.13,25.14,71300.0,18.8628,18.8777,18.8328,18.8403,71300.0
2012-11-28 13:20:00,25.15,25.2,25.12,25.2,76500.0,18.8478,18.8852,18.8253,18.8852,76500.0
2012-11-28 13:30:00,25.21,25.22,25.14,25.19,131300.0,18.8927,18.9002,18.8403,18.8777,131300.0
2012-11-28 13:40:00,25.19,25.29,25.17,25.28,122100.0,18.8777,18.9527,18.8628,18.9452,122100.0
2012-11-28 13:50:00,25.28,25.29,25.22,25.24,80200.0,18.9452,18.9527,18.9002,18.9152,80200.0
2012-11-28 14:00:00,25.23,25.27,25.22,25.26,106600.0,18.9077,18.9377,18.9002,18.9302,106600.0
2012-11-28 14:10:00,25.26,25.27,25.19,25.2,99200.0,18.9302,18.9377,18.8777,18.8852,99200.0
2012-11-28 14:20:00,25.2,25.2,25.15,25.2,56200.0,18.8852,18.8852,18.8478,18.8852,56200.0
2012-11-28 14:30:00,25.2,25.23,25.19,25.22,52300.0,18.8852,18.9077,18.8777,18.9002,52300.0
2012-11-28 14:40:00,25.21,25.26,25.2,25.22,55800.0,18.8927,18.9302,18.8852,18.9002,55800.0
2012-11-28 14:50:00,25.22,25.25,25.21,25.24,55300.0,18.9002,18.9227,18.8927,18.9152,55300.0
2012-11-28 15:00:00,25.24,25.27,25.23,25.26,95900.0,18.9152,18.9377,18.9077,18.9302,95900.0
2012-11-28 15:10:00,25.25,25.27,25.23,25.27,82900.0,18.9227,18.9377,18.9077,18.9377,82900.0
2012-11-28 15:20:00,25.27,25.3,25.26,25.29,248400.0,18.9377,18.9602,18.9302,18.9527,248400.0
2012-11-28 15:30:00,25.29,25.29,25.24,25.25,224600.0,18.9527,18.9527,18.9152,18.9227,224600.0
2012-11-28 15:40:00,25.25,25.28,25.2,25.21,250800.0,18.9227,18.9452,18.8852,18.8927,250800.0
2012-11-28 15:50:00,25.21,25.28,25.2,25.28,355500.0,18.8927,18.9452,18.8852,18.9452,355500.0
2012-11-29 09:30:00,25.61,25.76,25.51,25.73,336900.0,19.1925,19.3049,19.1176,19.2824,336900.0
2012-11-29 09:40:00,25.72,25.89,25.72,25.75,292400.0,19.2749,19.4023,19.2749,19.2974,292400.0
2012-11-29 09:50:00,25.74,25.77,25.62,25.73,256500.0,19.2899,19.3124,19.2,19.2824,256500.0
2012-11-29 10:00:00,25.73,25.82,25.62,25.64,244600.0,19.2824,19.3499,19.2,19.215,244600.0
2012-11-29 10:10:00,25.63,25.72,25.58,25.71,144700.0,19.2075,19.2749,19.17,19.2674,144700.0
2012-11-29 10:20:00,25.71,25.8,25.7,25.71,146700.0,19.2674,19.3349,19.26,19.2674,146700.0
2012-11-29 10:30:00,25.71,25.8,25.7,25.79,102600.0,19.2674,19.3349,19.26,19.3274,102600.0
2012-11-29 10:40:00,25.8,25.8,25.73,25.74,277000.0,19.3349,19.3349,19.2824,19.2899,277000.0
2012-11-29 10:50:00,25.75,25.75,25.64,25.65,278200.0,19.2974,19.2974,19.215,19.2225,278200.0
2012-11-29 11:00:00,25.66,25.73,25.65,25.7,127600.0,19.23,19.2824,19.2225,19.26,127600.0
2012-11-29 11:10:00,25.7,25.7,25.69,25.7,116700.0,19.26,19.26,19.2525,19.26,116700.0
2012-11-29 11:20:00,25.7,25.7,25.66,25.7,110500.0,19.26,19.26,19.23,19.26,110500.0
2012-11-29 11:30:00,25.69,25.7,25.65,25.68,174600.0,19.2525,19.26,19.2225,19.245,174600.0
2012-11-29 11:40:00,25.68,25.69,25.52,25.56,293600.0,19.245,19.2525,19.1251,19.155,293600.0
2012-11-29 11:50:00,25.57,25.67,25.57,25.66,136400.0,19.1625,19.2375,19.1625,19.23,136400.0
2012-11-29 12:00:00,25.67,25.7,25.63,25.7,170200.0,19.2375,19.26,19.2075,19.26,170200.0
2012-11-29 12:10:00,25.69,25.84,25.69,25.82,200500.0,19.2525,19.3649,19.2525,19.3499,200500.0
2012-11-29 12:20:00,25.82,25.93,25.81,25.83,256200.0,19.3499,19.4323,19.3424,19.3574,256200.0
2012-11-29 12:30:00,25.83,25.87,25.83,25.86,129000.0,19.3574,19.3874,19.3574,19.3799,129000.0
2012-11-29 12:40:00,25.86,25.89,25.85,25.87,208800.0,19.3799,19.4023,19.3724,19.3874,208800.0
2012-11-29 12:50:00,25.87,25.89,25.81,25.82,258400.0,19.3874,19.4023,19.3424,19.3499,258400.0
2012-11-29 13:00:00,25.82,25.83,25.78,25.79,217400.0,19.3499,19.3574,19.3199,19.3274,217400.0
2012-11-29 13:10:00,25.8,25.86,25.77,25.86,189800.0,19.3349,19.3799,19.3124,19.3799,189800.0
2012-11-29 13:20:00,25.85,25.89,25.83,25.87,128600.0,19.3724,19.4023,19.3574,19.3874,128600.0
2012-11-29 13:30:00,25.87,25.92,25.85,25.89,178200.0,19.3874,19.4248,19.3724,19.4023,178200.0
2012-11-29 13:40:00,25.89,25.93,25.89,25.93,101600.0,19.4023,19.4323,19.4023,19.4323,101600.0
2012-11-29 13:50:00,25.92,25.95,25.91,25.94,165500.0,19.4248,19.4473,19.4173,19.4398,165500.0
2012-11-29 14:00:00,25.94,25.96,25.9,25.92,182800.0,19.4398,19.4548,19.4098,19.4248,182800.0
2012-11-29 14:10:00,25.93,25.96,25.89,25.95,110800.0,19.4323,19.4548,19.4023,19.4473,110800.0
2012-11-29 14:20:00,25.95,25.98,25.94,25.98,135600.0,19.4473,19.4698,19.4398,19.4698,135600.0
2012-11-29 14:30:00,25.97,26.04,25.97,26.04,320500.0,19.4623,19.5148,19.4623,19.5148,320500.0
2012-11-29 14:40:00,26.04,26.15,26.01,26.12,322500.0,19.5148,19.5972,19.4923,19.5747,322500.0
2012-11-29 14:50:00,26.11,26.17,26.1,26.16,328800.0,19.5672,19.6122,19.5597,19.6047,328800.0
2012-11-29 15:00:00,26.16,26.24,26.11,26.15,460400.0,19.6047,19.6646,19.5672,19.5972,460400.0
2012-11-29 15:10:00,26.16,26.16,26.0,26.0,455400.0,19.6047,19.6047,19.4848,19.4848,455400.0
2012-11-29 15:20:00,26.0,26.01,25.87,25.97,556500.0,19.4848,19.4923,19.3874,19.4623,556500.0
2012-11-29 15:30:00,25.98,26.01,25.95,26.01,388000.0,19.4698,19.4923,19.4473,19.4923,388000.0
2012-11-29 15:40:00,26.01,26.04,25.97,26.04,375300.0,19.4923,19.5148,19.4623,19.5148,375300.0
2012-11-29 15:50:00,26.04,26.1,26.03,26.08,687900.0,19.5148,19.5597,19.5073,19.5447,687900.0
2012-11-30 09:30:00,25.95,26.17,25.88,26.08,427900.0,19.4473,19.6122,19.3948,19.5447,427900.0
2012-11-30 09:40:00,26.07,26.08,25.72,25.87,404600.0,19.5372,19.5447,19.2749,19.3874,404600.0
2012-11-30 09:50:00,25.87,25.89,25.78,25.85,204200.0,19.3874,19.4023,19.3199,19.3724,204200.0
2012-11-30 10:00:00,25.86,26.0,25.84,25.91,126900.0,19.3799,19.4848,19.3649,19.4173,126900.0
2012-11-30 10:10:00,25.91,25.99,25.86,25.96,103500.0,19.4173,19.4773,19.3799,19.4548,103500.0
2012-11-30 10:20:00,25.96,26.0,25.89,25.95,119400.0,19.4548,19.4848,19.4023,19.4473,119400.0
2012-11-30 10:30:00,25.95,25.96,25.82,25.82,124800.0,19.4473,19.4548,19.3499,19.3499,124800.0
2012-11-30 10:40:00,25.82,25.83,25.75,25.79,210800.0,19.3499,19.3574,19.2974,19.3274,210800.0
2012-11-30 10:50:00,25.79,25.85,25.78,25.81,135000.0,19.3274,19.3724,19.3199,19.3424,135000.0
2012-11-30 11:00:00,25.81,25.86,25.79,25.82,96600.0,19.3424,19.3799,19.3274,19.3499,96600.0
2012-11-30 11:10:00,25.83,25.86,25.77,25.79,215300.0,19.3574,19.3799,19.3124,19.3274,215300.0
2012-11-30 11:20:00,25.79,25.8,25.74,25.8,114500.0,19.3274,19.3349,19.2899,19.3349,114500.0
2012-11-30 11:30:00,25.8,25.8,25.73,25.76,111900.0,19.3349,19.3349,19.2824,19.3049,111900.0
2012-11-30 11:40:00,25.76,25.76,25.65,25.71,209900.0,19.3049,19.3049,19.2225,19.2674,209900.0
2012-11-30 11:50:00,25.69,25.75,25.66,25.71,123000.0,19.2525,19.2974,19.23,19.2674,123000.0
2012-11-30 12:00:00,25.71,25.74,25.71,25.71,54800.0,19.2674,19.2899,19.2674,19.2674,54800.0
2012-11-30 12:10:00,25.71,25.75,25.71,25.72,63800.0,19.2674,19.2974,19.2674,19.2749,63800.0
2012-11-30 12:20:00,25.72,25.75,25.7,25.75,61700.0,19.2749,19.2974,19.26,19.2974,61700.0
2012-11-30 12:30:00,25.75,25.76,25.72,25.72,80600.0,19.2974,19.3049,19.2749,19.2749,80600.0
2012-11-30 12:40:00,25.72,25.73,25.62,25.64,128300.0,19.2749,19.2824,19.2,19.215,128300.0
2012-11-30 12:50:00,25.63,25.66,25.6,25.64,69800.0,19.2075,19.23,19.185,19.215,69800.0
2012-11-30 13:00:00,25.64,25.68,25.64,25.67,58100.0,19.215,19.245,19.215,19.2375,58100.0
2012-11-30 13:10:00,25.66,25.69,25.6,25.62,67800.0,19.23,19.2525,19.185,19.2,67800.0
2012-11-30 13:20:00,25.61,25.67,25.6,25.64,56200.0,19.1925,19.2375,19.185,19.215,56200.0
2012-11-30 13:30:00,25.64,25.68,25.6,25.61,75000.0,19.215,19.245,19.185,19.1925,75000.0
2012-11-30 13:40:00,25.61,25.62,25.58,25.59,100100.0,19.1925,19.2,19.17,19.1775,100100.0
2012-11-30 13:50:00,25.6,25.7,25.58,25.68,173200.0,19.185,19.26,19.17,19.245,173200.0
2012-11-30 14:00:00,25.68,25.71,25.66,25.68,43200.0,19.245,19.2674,19.23,19.245,43200.0
2012-11-30 14:10:00,25.68,25.73,25.67,25.72,76400.0,19.245,19.2824,19.2375,19.2749,76400.0
2012-11-30 14:20:00,25.72,25.81,25.71,25.79,137700.0,19.2749,19.3424,19.2674,19.3274,137700.0
2012-11-30 14:30:00,25.8,25.81,25.7,25.7,81100.0,19.3349,19.3424,19.26,19.26,81100.0
2012-11-30 14:40:00,25.7,25.76,25.7,25.72,108700.0,19.26,19.3049,19.26,19.2749,108700.0
2012-11-30 14:50:00,25.73,25.73,25.67,25.7,58300.0,19.2824,19.2824,19.2375,19.26,58300.0
2012-11-30 15:00:00,25.69,25.7,25.61,25.63,133200.0,19.2525,19.26,19.1925,19.2075,133200.0
2012-11-30 15:10:00,25.63,25.75,25.62,25.74,89800.0,19.2075,19.2974,19.2,19.2899,89800.0
2012-11-30 15:20:00,25.73,25.77,25.73,25.75,133400.0,19.2824,19.3124,19.2824,19.2974,133400.0
2012-11-30 15:30:00,25.76,25.82,25.75,25.81,160200.0,19.3049,19.3499,19.2974,19.3424,160200.0
2012-11-30 15:40:00,25.81,25.88,25.8,25.86,279700.0,19.3424,19.3948,19.3349,19.3799,279700.0
2012-11-30 15:50:00,25.85,25.91,25.84,25.88,439500.0,19.3724,19.4173,19.3649,19.3948,439500.0
2012-12-03 09:30:00,26.06,26.33,26.03,26.27,524800.0,19.5297,19.7321,19.5073,19.6871,524800.0
2012-12-03 09:40:00,26.28,26.28,26.12,26.19,309200.0,19.6946,19.6946,19.5747,19.6272,309200.0
2012-12-03 09:50:00,26.19,26.35,26.19,26.35,337700.0,19.6272,19.7471,19.6272,19.7471,337700.0
2012-12-03 10:00:00,26.35,26.36,25.66,25.87,1559900.0,19.7471,19.7546,19.23,19.3874,1559900.0
2012-12-03 10:10:00,25.88,26.03,25.8,25.93,465200.0,19.3948,19.5073,19.3349,19.4323,465200.0
2012-12-03 10:20:00,25.91,25.96,25.72,25.82,276700.0,19.4173,19.4548,19.2749,19.3499,276700.0
2012-12-03 10:30:00,25.81,25.85,25.7,25.83,163900.0,19.3424,19.3724,19.26,19.3574,163900.0
2012-12-03 10:40:00,25.82,25.86,25.77,25.82,119800.0,19.3499,19.3799,19.3124,19.3499,119800.0
2012-12-03 10:50:00,25.81,25.86,25.7,25.73,271700.0,19.3424,19.3799,19.26,19.2824,271700.0
2012-12-03 11:00:00,25.71,25.74,25.66,25.73,157200.0,19.2674,19.2899,19.23,19.2824,157200.0
2012-12-03 11:10:00,25.74,25.75,25.56,25.59,509600.0,19.2899,19.2974,19.155,19.1775,509600.0
2012-12-03 11:20:00,25.59,25.68,25.46,25.66,340400.0,19.1775,19.245,19.0801,19.23,340400.0
2012-12-03 11:30:00,25.65,25.73,25.61,25.68,124200.0,19.2225,19.2824,19.1925,19.245,124200.0
2012-12-03 11:40:00,25.67,25.68,25.62,25.64,133000.0,19.2375,19.245,19.2,19.215,133000.0
2012-12-03 11:50:00,25.65,25.66,25.61,25.62,101800.0,19.2225,19.23,19.1925,19.2,101800.0
2012-12-03 12:00:00,25.62,25.62,25.57,25.6,124800.0,19.2,19.2,19.1625,19.185,124800.0
2012-12-03 12:10:00,25.59,25.61,25.57,25.61,134400.0,19.1775,19.1925,19.1625,19.1925,134400.0
2012-12-03 12:20:00,25.6,25.66,25.6,25.63,99900.0,19.185,19.23,19.185,19.2075,99900.0
2012-12-03 12:30:00,25.63,25.64,25.59,25.62,113300.0,19.2075,19.215,19.1775,19.2,113300.0
2012-12-03 12:40:00,25.63,25.64,25.58,25.59,272300.0,19.2075,19.215,19.17,19.1775,272300.0
2012-12-03 12:50:00,25.59,25.63,25.59,25.62,83800.0,19.1775,19.2075,19.1775,19.2,83800.0
2012-12-03 13:00:00,25.61,25.62,25.57,25.59,168600.0,19.1925,19.2,19.1625,19.1775,168600.0
2012-12-03 13:10:00,25.6,25.64,25.59,25.61,62300.0,19.185,19.215,19.1775,19.1925,62300.0
2012-12-03 13:20:00,25.61,25.65,25.6,25.61,194300.0,19.1925,19.2225,19.185,19.1925,194300.0
2012-12-03 13:30:00,25.61,25.62,25.55,25.6,424600.0,19.1925,19.2,19.1475,19.185,424600.0
2012-12-03 13:40:00,25.59,25.64,25.59,25.63,78100.0,19.1775,19.215,19.1775,19.2075,78100.0
2012-12-03 13:50:00,25.62,25.64,25.59,25.62,92600.0,19.2,19.215,19.1775,19.2,92600.0
2012-12-03 14:00:00,25.62,25.64,25.6,25.64,175600.0,19.2,19.215,19.185,19.215,175600.0
2012-12-03 14:10:00,25.65,25.67,25.63,25.65,123200.0,19.2225,19.2375,19.2075,19.2225,123200.0
2012-12-03 14:20:00,25.66,25.66,25.61,25.64,326200.0,19.23,19.23,19.1925,19.215,326200.0
2012-12-03 14:30:00,25.64,25.64,25.63,25.63,153900.0,19.215,19.215,19.2075,19.2075,153900.0
2012-12-03 14:40:00,25.64,25.65,25.63,25.63,228200.0,19.215,19.2225,19.2075,19.2075,228200.0
2012-12-03 14:50:00,25.63,25.64,25.61,25.61,83900.0,19.2075,19.215,19.1925,19.1925,83900.0
2012-12-03 15:00:00,25.62,25.62,25.57,25.61,470100.0,19.2,19.2,19.1625,19.1925,470100.0
2012-12-03 15:10:00,25.61,25.65,25.52,25.53,203500.0,19.1925,19.2225,19.1251,19.1325,203500.0
2012-12-03 15:20:00,25.53,25.57,25.5,25.51,176800.0,19.1325,19.1625,19.1101,19.1176,176800.0
2012-12-03 15:30:00,25.52,25.54,25.47,25.52,516500.0,19.1251,19.14,19.0876,19.1251,516500.0
2012-12-03 15:40:00,25.52,25.57,25.49,25.54,245000.0,19.1251,19.1625,19.1026,19.14,245000.0
2012-12-03 15:50:00,25.53,25.61,25.5,25.52,804800.0,19.1325,19.1925,19.1101,19.1251,804800.0
2012-12-04 09:30:00,25.34,25.41,25.2,25.29,536100.0,18.9902,19.0426,18.8852,18.9527,536100.0
2012-12-04 09:40:00,25.29,25.39,25.09,25.17,462700.0,18.9527,19.0276,18.8028,18.8628,462700.0
2012-12-04 09:50:00,25.17,25.25,25.1,25.14,364900.0,18.8628,18.9227,18.8103,18.8403,364900.0
2012-12-04 10:00:00,25.14,25.14,24.98,25.11,483400.0,18.8403,18.8403,18.7204,18.8178,483400.0
2012-12-04 10:10:00,25.11,25.2,25.08,25.12,304000.0,18.8178,18.8852,18.7953,18.8253,304000.0
2012-12-04 10:20:00,25.11,25.13,25.0,25.02,163000.0,18.8178,18.8328,18.7354,18.7503,163000.0
2012-12-04 10:30:00,25.01,25.02,24.92,24.94,273600.0,18.7429,18.7503,18.6754,18.6904,273600.0
2012-12-04 10:40:00,24.94,24.96,24.81,24.88,432800.0,18.6904,18.7054,18.593,18.6454,432800.0
2012-12-04 10:50:00,24.88,24.92,24.86,24.88,324800.0,18.6454,18.6754,18.6304,18.6454,324800.0
2012-12-04 11:00:00,24.87,24.88,24.72,24.74,293500.0,18.6379,18.6454,18.5255,18.5405,293500.0
2012-12-04 11:10:00,24.74,24.76,24.7,24.71,310200.0,18.5405,18.5555,18.5105,18.518,310200.0
2012-12-04 11:20:00,24.71,24.72,24.66,24.67,314800.0,18.518,18.5255,18.4806,18.4881,314800.0
2012-12-04 11:30:00,24.68,24.7,24.64,24.67,289000.0,18.4955,18.5105,18.4656,18.4881,289000.0
2012-12-04 11:40:00,24.67,24.72,24.66,24.69,240300.0,18.4881,18.5255,18.4806,18.503,240300.0
2012-12-04 11:50:00,24.7,24.71,24.66,24.68,127800.0,18.5105,18.518,18.4806,18.4955,127800.0
2012-12-04 12:00:00,24.68,24.68,24.58,24.61,304800.0,18.4955,18.4955,18.4206,18.4431,304800.0
2012-12-04 12:10:00,24.61,24.63,24.52,24.63,264100.0,18.4431,18.4581,18.3756,18.4581,264100.0
2012-12-04 12:20:00,24.63,24.71,24.58,24.71,226600.0,18.4581,18.518,18.4206,18.518,226600.0
2012-12-04 12:30:00,24.71,24.84,24.68,24.79,345100.0,18.518,18.6155,18.4955,18.578,345100.0
2012-12-04 12:40:00,24.78,24.86,24.77,24.84,126400.0,18.5705,18.6304,18.563,18.6155,126400.0
2012-12-04 12:50:00,24.83,24.9,24.83,24.89,210600.0,18.608,18.6604,18.608,18.6529,210600.0
2012-12-04 13:00:00,24.89,24.92,24.86,24.87,182700.0,18.6529,18.6754,18.6304,18.6379,182700.0
2012-12-04 13:10:00,24.87,24.93,24.87,24.93,237500.0,18.6379,18.6829,18.6379,18.6829,237500.0
2012-12-04 13:20:00,24.93,25.09,24.93,25.07,434900.0,18.6829,18.8028,18.6829,18.7878,434900.0
2012-12-04 13:30:00,25.06,25.08,24.91,24.98,246600.0,18.7803,18.7953,18.6679,18.7204,246600.0
2012-12-04 13:40:00,24.97,25.23,24.97,25.21,445300.0,18.7129,18.9077,18.7129,18.8927,445300.0
2012-12-04 13:50:00,25.21,25.25,25.12,25.17,242300.0,18.8927,18.9227,18.8253,18.8628,242300.0
2012-12-04 14:00:00,25.17,25.22,25.12,25.14,132700.0,18.8628,18.9002,18.8253,18.8403,132700.0
2012-12-04 14:10:00,25.13,25.24,25.13,25.23,237400.0,18.8328,18.9152,18.8328,18.9077,237400.0
2012-12-04 14:20:00,25.22,25.32,25.22,25.28,293100.0,18.9002,18.9752,18.9002,18.9452,293100.0
2012-12-04 14:30:00,25.28,25.34,25.2,25.31,305700.0,18.9452,18.9902,18.8852,18.9677,305700.0
2012-12-04 14:40:00,25.31,25.42,25.3,25.38,427100.0,18.9677,19.0501,18.9602,19.0201,427100.0
2012-12-04 14:50:00,25.39,25.46,25.37,25.4,308800.0,19.0276,19.0801,19.0126,19.0351,308800.0
2012-12-04 15:00:00,25.41,25.5,25.4,25.42,328500.0,19.0426,19.1101,19.0351,19.0501,328500.0
2012-12-04 15:10:00,25.42,25.45,25.39,25.4,230800.0,19.0501,19.0726,19.0276,19.0351,230800.0
2012-12-04 15:20:00,25.41,25.46,25.39,25.43,248900.0,19.0426,19.0801,19.0276,19.0576,248900.0
2012-12-04 15:30:00,25.43,25.45,25.38,25.42,343300.0,19.0576,19.0726,19.0201,19.0501,343300.0
2012-12-04 15:40:00,25.41,25.42,25.33,25.35,294000.0,19.0426,19.0501,18.9827,18.9977,294000.0
2012-12-04 15:50:00,25.34,25.41,25.34,25.4,611200.0,18.9902,19.0426,18.9902,19.0351,611200.0
2012-12-05 09:30:00,25.37,25.55,25.25,25.51,320800.0,19.0126,19.1475,18.9227,19.1176,320800.0
2012-12-05 09:40:00,25.51,25.6,25.36,25.41,205900.0,19.1176,19.185,19.0051,19.0426,205900.0
2012-12-05 09:50:00,25.4,25.43,25.37,25.39,91900.0,19.0351,19.0576,19.0126,19.0276,91900.0
2012-12-05 10:00:00,25.4,25.48,25.35,25.4,495900.0,19.0351,19.0951,18.9977,19.0351,495900.0
2012-12-05 10:10:00,25.39,25.44,25.38,25.4,228700.0,19.0276,19.0651,19.0201,19.0351,228700.0
2012-12-05 10:20:00,25.4,25.44,25.29,25.29,216500.0,19.0351,19.0651,18.9527,18.9527,216500.0
2012-12-05 10:30:00,25.27,25.27,25.13,25.13,397200.0,18.9377,18.9377,18.8328,18.8328,397200.0
2012-12-05 10:40:00,25.13,25.17,24.94,25.0,481600.0,18.8328,18.8628,18.6904,18.7354,481600.0
2012-12-05 10:50:00,25.0,25.17,24.98,25.16,177600.0,18.7354,18.8628,18.7204,18.8553,177600.0
2012-12-05 11:00:00,25.16,25.19,25.09,25.16,231400.0,18.8553,18.8777,18.8028,18.8553,231400.0
2012-12-05 11:10:00,25.17,25.2,25.02,25.04,234300.0,18.8628,18.8852,18.7503,18.7653,234300.0
2012-12-05 11:20:00,25.04,25.09,24.98,25.06,112800.0,18.7653,18.8028,18.7204,18.7803,112800.0
2012-12-05 11:30:00,25.06,25.23,25.05,25.17,172000.0,18.7803,18.9077,18.7728,18.8628,172000.0
2012-12-05 11:40:00,25.16,25.2,25.11,25.11,97900.0,18.8553,18.8852,18.8178,18.8178,97900.0
2012-12-05 11:50:00,25.11,25.24,25.09,25.21,113800.0,18.8178,18.9152,18.8028,18.8927,113800.0
2012-12-05 12:00:00,25.21,25.28,25.19,25.2,105600.0,18.8927,18.9452,18.8777,18.8852,105600.0
2012-12-05 12:10:00,25.21,25.21,25.16,25.2,81500.0,18.8927,18.8927,18.8553,18.8852,81500.0
2012-12-05 12:20:00,25.2,25.24,25.19,25.21,68400.0,18.8852,18.9152,18.8777,18.8927,68400.0
2012-12-05 12:30:00,25.22,25.3,25.21,25.26,161500.0,18.9002,18.9602,18.8927,18.9302,161500.0
2012-12-05 12:40:00,25.28,25.28,25.19,25.2,94200.0,18.9452,18.9452,18.8777,18.8852,94200.0
2012-12-05 12:50:00,25.21,25.25,25.21,25.23,48500.0,18.8927,18.9227,18.8927,18.9077,48500.0
2012-12-05 13:00:00,25.23,25.25,25.21,25.23,107800.0,18.9077,18.9227,18.8927,18.9077,107800.0
2012-12-05 13:10:00,25.23,25.24,25.19,25.2,165700.0,18.9077,18.9152,18.8777,18.8852,165700.0
2012-12-05 13:20:00,25.2,25.2,25.18,25.18,91200.0,18.8852,18.8852,18.8703,18.8703,91200.0
2012-12-05 13:30:00,25.18,25.19,25.14,25.15,85400.0,18.8703,18.8777,18.8403,18.8478,85400.0
2012-12-05 13:40:00,25.15,25.16,25.1,25.12,103800.0,18.8478,18.8553,18.8103,18.8253,103800.0
2012-12-05 13:50:00,25.12,25.14,25.1,25.1,63300.0,18.8253,18.8403,18.8103,18.8103,63300.0
2012-12-05 14:00:00,25.11,25.17,25.11,25.13,94000.0,18.8178,18.8628,18.8178,18.8328,94000.0
2012-12-05 14:10:00,25.12,25.17,25.11,25.14,85300.0,18.8253,18.8628,18.8178,18.8403,85300.0
2012-12-05 14:20:00,25.15,25.15,25.07,25.09,136800.0,18.8478,18.8478,18.7878,18.8028,136800.0
2012-12-05 14:30:00,25.1,25.18,25.09,25.18,72800.0,18.8103,18.8703,18.8028,18.8703,72800.0
2012-12-05 14:40:00,25.18,25.19,25.09,25.09,155300.0,18.8703,18.8777,18.8028,18.8028,155300.0
2012-12-05 14:50:00,25.09,25.13,25.05,25.06,217700.0,18.8028,18.8328,18.7728,18.7803,217700.0
2012-12-05 15:00:00,25.07,25.1,25.07,25.1,126900.0,18.7878,18.8103,18.7878,18.8103,126900.0
2012-12-05 15:10:00,25.1,25.13,25.09,25.11,127100.0,18.8103,18.8328,18.8028,18.8178,127100.0
2012-12-05 15:20:00,25.11,25.14,25.08,25.14,229300.0,18.8178,18.8403,18.7953,18.8403,229300.0
2012-12-05 15:30:00,25.14,25.14,25.05,25.09,316600.0,18.8403,18.8403,18.7728,18.8028,316600.0
2012-12-05 15:40:00,25.1,25.1,25.0,25.01,299100.0,18.8103,18.8103,18.7354,18.7429,299100.0
2012-12-05 15:50:00,25.01,25.1,24.97,24.98,607700.0,18.7429,18.8103,18.7129,18.7204,607700.0
2012-12-06 09:30:00,24.91,25.0,24.59,24.73,679100.0,18.6679,18.7354,18.4281,18.533,679100.0
2012-12-06 09:40:00,24.73,24.73,24.56,24.58,654200.0,18.533,18.533,18.4056,18.4206,654200.0
2012-12-06 09:50:00,24.58,24.63,24.53,24.58,327800.0,18.4206,18.4581,18.3831,18.4206,327800.0
2012-12-06 10:00:00,24.58,24.83,24.56,24.81,504600.0,18.4206,18.608,18.4056,18.593,504600.0
2012-12-06 10:10:00,24.81,24.81,24.68,24.69,226100.0,18.593,18.593,18.4955,18.503,226100.0
2012-12-06 10:20:00,24.71,24.79,24.65,24.73,137300.0,18.518,18.578,18.4731,18.533,137300.0
2012-12-06 10:30:00,24.74,24.84,24.73,24.82,157900.0,18.5405,18.6155,18.533,18.6005,157900.0
2012-12-06 10:40:00,24.81,24.91,24.81,24.9,177800.0,18.593,18.6679,18.593,18.6604,177800.0
2012-12-06 10:50:00,24.89,24.91,24.82,24.83,166900.0,18.6529,18.6679,18.6005,18.608,166900.0
2012-12-06 11:00:00,24.84,24.86,24.78,24.8,99100.0,18.6155,18.6304,18.5705,18.5855,99100.0
2012-12-06 11:10:00,24.79,24.8,24.73,24.77,76900.0,18.578,18.5855,18.533,18.563,76900.0
2012-12-06 11:20:00,24.77,24.78,24.73,24.76,91700.0,18.563,18.5705,18.533,18.5555,91700.0
2012-12-06 11:30:00,24.76,24.84,24.73,24.8,130800.0,18.5555,18.6155,18.533,18.5855,130800.0
2012-12-06 11:40:00,24.8,24.81,24.75,24.8,103900.0,18.5855,18.593,18.548,18.5855,103900.0
2012-12-06 11:50:00,24.79,24.84,24.76,24.78,122400.0,18.578,18.6155,18.5555,18.5705,122400.0
2012-12-06 12:00:00,24.79,24.82,24.78,24.8,99300.0,18.578,18.6005,18.5705,18.5855,99300.0
2012-12-06 12:10:00,24.79,24.81,24.78,24.8,75700.0,18.578,18.593,18.5705,18.5855,75700.0
2012-12-06 12:20:00,24.79,24.8,24.73,24.74,106300.0,18.578,18.5855,18.533,18.5405,106300.0
2012-12-06 12:30:00,24.74,24.76,24.7,24.75,166900.0,18.5405,18.5555,18.5105,18.548,166900.0
2012-12-06 12:40:00,24.75,24.77,24.7,24.72,208800.0,18.548,18.563,18.5105,18.5255,208800.0
2012-12-06 12:50:00,24.71,24.73,24.68,24.69,118900.0,18.518,18.533,18.4955,18.503,118900.0
2012-12-06 13:00:00,24.69,24.71,24.69,24.69,85900.0,18.503,18.518,18.503,18.503,85900.0
2012-12-06 13:10:00,24.69,24.76,24.69,24.74,190500.0,18.503,18.5555,18.503,18.5405,190500.0
2012-12-06 13:20:00,24.74,24.75,24.69,24.72,249800.0,18.5405,18.548,18.503,18.5255,249800.0
2012-12-06 13:30:00,24.72,24.75,24.71,24.74,218200.0,18.5255,18.548,18.518,18.5405,218200.0
2012-12-06 13:40:00,24.73,24.76,24.73,24.75,78700.0,18.533,18.5555,18.533,18.548,78700.0
2012-12-06 13:50:00,24.75,24.75,24.69,24.72,265800.0,18.548,18.548,18.503,18.5255,265800.0
2012-12-06 14:00:00,24.72,24.72,24.67,24.68,103800.0,18.5255,18.5255,18.4881,18.4955,103800.0
2012-12-06 14:10:00,24.67,24.7,24.64,24.64,141300.0,18.4881,18.5105,18.4656,18.4656,141300.0
2012-12-06 14:20:00,24.64,24.7,24.64,24.66,85600.0,18.4656,18.5105,18.4656,18.4806,85600.0
2012-12-06 14:30:00,24.66,24.69,24.63,24.63,175700.0,18.4806,18.503,18.4581,18.4581,175700.0
2012-12-06 14:40:00,24.63,24.65,24.57,24.57,278000.0,18.4581,18.4731,18.4131,18.4131,278000.0
2012-12-06 14:50:00,24.57,24.61,24.57,24.6,216900.0,18.4131,18.4431,18.4131,18.4356,216900.0
2012-12-06 15:00:00,24.6,24.61,24.58,24.58,105700.0,18.4356,18.4431,18.4206,18.4206,105700.0
2012-12-06 15:10:00,24.59,24.6,24.58,24.58,182500.0,18.4281,18.4356,18.4206,18.4206,182500.0
2012-12-06 15:20:00,24.59,24.61,24.58,24.59,344400.0,18.4281,18.4431,18.4206,18.4281,344400.0
2012-12-06 15:30:00,24.6,24.61,24.51,24.51,495900.0,18.4356,18.4431,18.3681,18.3681,495900.0
2012-12-06 15:40:00,24.51,24.53,24.46,24.53,714800.0,18.3681,18.3831,18.3307,18.3831,714800.0
2012-12-06 15:50:00,24.53,24.61,24.53,24.56,715600.0,18.3831,18.4431,18.3831,18.4056,715600.0
2012-12-07 09:30:00,24.76,24.85,24.57,24.72,743800.0,18.5555,18.6229,18.4131,18.5255,743800.0
2012-12-07 09:40:00,24.72,24.73,24.65,24.71,374000.0,18.5255,18.533,18.4731,18.518,374000.0
2012-12-07 09:50:00,24.7,24.78,24.67,24.76,232700.0,18.5105,18.5705,18.4881,18.5555,232700.0
2012-12-07 10:00:00,24.76,25.04,24.76,24.95,403100.0,18.5555,18.7653,18.5555,18.6979,403100.0
2012-12-07 10:10:00,24.95,25.12,24.94,25.12,431600.0,18.6979,18.8253,18.6904,18.8253,431600.0
2012-12-07 10:20:00,25.11,25.18,24.93,25.0,446700.0,18.8178,18.8703,18.6829,18.7354,446700.0
2012-12-07 10:30:00,24.99,25.0,24.86,24.95,328800.0,18.7279,18.7354,18.6304,18.6979,328800.0
2012-12-07 10:40:00,24.95,24.98,24.91,24.93,231800.0,18.6979,18.7204,18.6679,18.6829,231800.0
2012-12-07 10:50:00,24.93,25.0,24.89,24.95,199100.0,18.6829,18.7354,18.6529,18.6979,199100.0
2012-12-07 11:00:00,24.95,24.99,24.88,24.97,142200.0,18.6979,18.7279,18.6454,18.7129,142200.0
2012-12-07 11:10:00,24.97,25.05,24.95,24.98,147000.0,18.7129,18.7728,18.6979,18.7204,147000.0
2012-12-07 11:20:00,24.98,25.06,24.96,25.06,84200.0,18.7204,18.7803,18.7054,18.7803,84200.0
2012-12-07 11:30:00,25.06,25.08,25.01,25.05,91200.0,18.7803,18.7953,18.7429,18.7728,91200.0
2012-12-07 11:40:00,25.05,25.05,24.96,24.97,108500.0,18.7728,18.7728,18.7054,18.7129,108500.0
2012-12-07 11:50:00,24.96,25.0,24.93,24.95,161500.0,18.7054,18.7354,18.6829,18.6979,161500.0
2012-12-07 12:00:00,24.96,25.01,24.95,24.99,113300.0,18.7054,18.7429,18.6979,18.7279,113300.0
2012-12-07 12:10:00,24.98,25.03,24.98,25.02,103600.0,18.7204,18.7578,18.7204,18.7503,103600.0
2012-12-07 12:20:00,25.02,25.03,24.97,24.97,83600.0,18.7503,18.7578,18.7129,18.7129,83600.0
2012-12-07 12:30:00,24.97,25.01,24.97,24.98,67500.0,18.7129,18.7429,18.7129,18.7204,67500.0
2012-12-07 12:40:00,24.98,25.02,24.98,25.01,83600.0,18.7204,18.7503,18.7204,18.7429,83600.0
2012-12-07 12:50:00,25.02,25.04,25.01,25.04,69100.0,18.7503,18.7653,18.7429,18.7653,69100.0
2012-12-07 13:00:00,25.05,25.09,25.04,25.07,70800.0,18.7728,18.8028,18.7653,18.7878,70800.0
2012-12-07 13:10:00,25.07,25.08,25.04,25.06,102900.0,18.7878,18.7953,18.7653,18.7803,102900.0
2012-12-07 13:20:00,25.05,25.1,25.04,25.06,138000.0,18.7728,18.8103,18.7653,18.7803,138000.0
2012-12-07 13:30:00,25.06,25.07,25.02,25.05,82700.0,18.7803,18.7878,18.7503,18.7728,82700.0
2012-12-07 13:40:00,25.05,25.06,25.0,25.01,141000.0,18.7728,18.7803,18.7354,18.7429,141000.0
2012-12-07 13:50:00,25.01,25.01,25.0,25.01,57400.0,18.7429,18.7429,18.7354,18.7429,57400.0
2012-12-07 14:00:00,25.01,25.05,25.0,25.03,58300.0,18.7429,18.7728,18.7354,18.7578,58300.0
2012-12-07 14:10:00,25.03,25.07,25.0,25.02,649900.0,18.7578,18.7878,18.7354,18.7503,649900.0
2012-12-07 14:20:00,25.02,25.14,25.02,25.13,335900.0,18.7503,18.8403,18.7503,18.8328,335900.0
2012-12-07 14:30:00,25.13,25.18,25.12,25.16,99500.0,18.8328,18.8703,18.8253,18.8553,99500.0
2012-12-07 14:40:00,25.16,25.2,25.15,25.16,182600.0,18.8553,18.8852,18.8478,18.8553,182600.0
2012-12-07 14:50:00,25.16,25.18,25.13,25.17,112400.0,18.8553,18.8703,18.8328,18.8628,112400.0
2012-12-07 15:00:00,25.18,25.21,25.17,25.2,134600.0,18.8703,18.8927,18.8628,18.8852,134600.0
2012-12-07 15:10:00,25.2,25.21,25.13,25.14,673300.0,18.8852,18.8927,18.8328,18.8403,673300.0
2012-12-07 15:20:00,25.14,25.15,25.1,25.15,153500.0,18.8403,18.8478,18.8103,18.8478,153500.0
2012-12-07 15:30:00,25.15,25.18,25.14,25.15,201300.0,18.8478,18.8703,18.8403,18.8478,201300.0
2012-12-07 15:40:00,25.16,25.18,25.14,25.15,360900.0,18.8553,18.8703,18.8403,18.8478,360900.0
2012-12-07 15:50:00,25.16,25.2,25.15,25.19,434900.0,18.8553,18.8852,18.8478,18.8777,434900.0
2012-12-10 09:30:00,25.06,25.25,25.04,25.14,314500.0,18.7803,18.9227,18.7653,18.8403,314500.0
2012-12-10 09:40:00,25.13,25.24,25.13,25.24,250900.0,18.8328,18.9152,18.8328,18.9152,250900.0
2012-12-10 09:50:00,25.24,25.24,25.13,25.18,213700.0,18.9152,18.9152,18.8328,18.8703,213700.0
2012-12-10 10:00:00,25.18,25.27,25.15,25.24,268700.0,18.8703,18.9377,18.8478,18.9152,268700.0
2012-12-10 10:10:00,25.24,25.27,25.17,25.17,228200.0,18.9152,18.9377,18.8628,18.8628,228200.0
2012-12-10 10:20:00,25.17,25.23,25.17,25.21,166000.0,18.8628,18.9077,18.8628,18.8927,166000.0
2012-12-10 10:30:00,25.21,25.28,25.2,25.27,317700.0,18.8927,18.9452,18.8852,18.9377,317700.0
2012-12-10 10:40:00,25.27,25.32,25.26,25.29,171400.0,18.9377,18.9752,18.9302,18.9527,171400.0
2012-12-10 10:50:00,25.28,25.31,25.25,25.3,115800.0,18.9452,18.9677,18.9227,18.9602,115800.0
2012-12-10 11:00:00,25.3,25.31,25.26,25.31,118200.0,18.9602,18.9677,18.9302,18.9677,118200.0
2012-12-10 11:10:00,25.31,25.31,25.29,25.3,48100.0,18.9677,18.9677,18.9527,18.9602,48100.0
2012-12-10 11:20:00,25.3,25.3,25.27,25.29,218900.0,18.9602,18.9602,18.9377,18.9527,218900.0
2012-12-10 11:30:00,25.29,25.3,25.25,25.25,81300.0,18.9527,18.9602,18.9227,18.9227,81300.0
2012-12-10 11:40:00,25.25,25.29,25.23,25.29,146800.0,18.9227,18.9527,18.9077,18.9527,146800.0
2012-12-10 11:50:00,25.28,25.34,25.28,25.31,150600.0,18.9452,18.9902,18.9452,18.9677,150600.0
2012-12-10 12:00:00,25.31,25.32,25.24,25.24,159500.0,18.9677,18.9752,18.9152,18.9152,159500.0
2012-12-10 12:10:00,25.25,25.32,25.23,25.31,123800.0,18.9227,18.9752,18.9077,18.9677,123800.0
2012-12-10 12:20:00,25.31,25.33,25.3,25.33,66000.0,18.9677,18.9827,18.9602,18.9827,66000.0
2012-12-10 12:30:00,25.32,25.33,25.3,25.31,92000.0,18.9752,18.9827,18.9602,18.9677,92000.0
2012-12-10 12:40:00,25.3,25.33,25.3,25.32,61600.0,18.9602,18.9827,18.9602,18.9752,61600.0
2012-12-10 12:50:00,25.32,25.36,25.31,25.35,67100.0,18.9752,19.0051,18.9677,18.9977,67100.0
2012-12-10 13:00:00,25.35,25.36,25.34,25.36,108700.0,18.9977,19.0051,18.9902,19.0051,108700.0
2012-12-10 13:10:00,25.35,25.36,25.35,25.35,65300.0,18.9977,19.0051,18.9977,18.9977,65300.0
2012-12-10 13:20:00,25.36,25.38,25.35,25.36,70800.0,19.0051,19.0201,18.9977,19.0051,70800.0
2012-12-10 13:30:00,25.36,25.37,25.36,25.37,37500.0,19.0051,19.0126,19.0051,19.0126,37500.0
2012-12-10 13:40:00,25.36,25.41,25.36,25.37,112900.0,19.0051,19.0426,19.0051,19.0126,112900.0
2012-12-10 13:50:00,25.37,25.38,25.37,25.38,52500.0,19.0126,19.0201,19.0126,19.0201,52500.0
2012-12-10 14:00:00,25.38,25.38,25.34,25.35,61300.0,19.0201,19.0201,18.9902,18.9977,61300.0
2012-12-10 14:10:00,25.36,25.4,25.35,25.39,74700.0,19.0051,19.0351,18.9977,19.0276,74700.0
2012-12-10 14:20:00,25.39,25.4,25.39,25.39,51000.0,19.0276,19.0351,19.0276,19.0276,51000.0
2012-12-10 14:30:00,25.4,25.4,25.3,25.31,104900.0,19.0351,19.0351,18.9602,18.9677,104900.0
2012-12-10 14:40:00,25.31,25.31,25.26,25.27,112600.0,18.9677,18.9677,18.9302,18.9377,112600.0
2012-12-10 14:50:00,25.27,25.29,25.27,25.27,79400.0,18.9377,18.9527,18.9377,18.9377,79400.0
2012-12-10 15:00:00,25.28,25.29,25.25,25.26,99000.0,18.9452,18.9527,18.9227,18.9302,99000.0
2012-12-10 15:10:00,25.26,25.27,25.24,25.26,148800.0,18.9302,18.9377,18.9152,18.9302,148800.0
2012-12-10 15:20:00,25.26,25.28,25.24,25.28,179200.0,18.9302,18.9452,18.9152,18.9452,179200.0
2012-12-10 15:30:00,25.29,25.29,25.28,25.29,145000.0,18.9527,18.9527,18.9452,18.9527,145000.0
2012-12-10 15:40:00,25.29,25.3,25.28,25.29,230600.0,18.9527,18.9602,18.9452,18.9527,230600.0
2012-12-10 15:50:00,25.29,25.3,25.24,25.28,455500.0,18.9527,18.9602,18.9152,18.9452,455500.0
2012-12-11 09:30:00,25.31,25.46,25.24,25.41,315600.0,18.9677,19.0801,18.9152,19.0426,315600.0
2012-12-11 09:40:00,25.41,25.45,25.36,25.37,299400.0,19.0426,19.0726,19.0051,19.0126,299400.0
2012-12-11 09:50:00,25.37,25.46,25.36,25.45,100100.0,19.0126,19.0801,19.0051,19.0726,100100.0
2012-12-11 10:00:00,25.46,25.5,25.41,25.42,181600.0,19.0801,19.1101,19.0426,19.0501,181600.0
2012-12-11 10:10:00,25.42,25.43,25.31,25.34,126800.0,19.0501,19.0576,18.9677,18.9902,126800.0
2012-12-11 10:20:00,25.35,25.36,25.32,25.33,40100.0,18.9977,19.0051,18.9752,18.9827,40100.0
2012-12-11 10:30:00,25.33,25.34,25.28,25.3,84000.0,18.9827,18.9902,18.9452,18.9602,84000.0
2012-12-11 10:40:00,25.3,25.37,25.3,25.35,109900.0,18.9602,19.0126,18.9602,18.9977,109900.0
2012-12-11 10:50:00,25.35,25.35,25.3,25.32,73700.0,18.9977,18.9977,18.9602,18.9752,73700.0
2012-12-11 11:00:00,25.33,25.35,25.29,25.31,122200.0,18.9827,18.9977,18.9527,18.9677,122200.0
2012-12-11 11:10:00,25.3,25.32,25.28,25.29,92300.0,18.9602,18.9752,18.9452,18.9527,92300.0
2012-12-11 11:20:00,25.28,25.38,25.28,25.31,81600.0,18.9452,19.0201,18.9452,18.9677,81600.0
2012-12-11 11:30:00,25.31,25.31,25.25,25.26,108900.0,18.9677,18.9677,18.9227,18.9302,108900.0
2012-12-11 11:40:00,25.26,25.28,25.25,25.27,84400.0,18.9302,18.9452,18.9227,18.9377,84400.0
2012-12-11 11:50:00,25.27,25.28,25.18,25.21,159500.0,18.9377,18.9452,18.8703,18.8927,159500.0
2012-12-11 12:00:00,25.22,25.24,25.11,25.14,208200.0,18.9002,18.9152,18.8178,18.8403,208200.0
2012-12-11 12:10:00,25.13,25.26,25.13,25.25,158200.0,18.8328,18.9302,18.8328,18.9227,158200.0
2012-12-11 12:20:00,25.25,25.33,25.24,25.27,90600.0,18.9227,18.9827,18.9152,18.9377,90600.0
2012-12-11 12:30:00,25.28,25.3,25.26,25.28,60000.0,18.9452,18.9602,18.9302,18.9452,60000.0
2012-12-11 12:40:00,25.28,25.34,25.27,25.3,56100.0,18.9452,18.9902,18.9377,18.9602,56100.0
2012-12-11 12:50:00,25.31,25.35,25.3,25.33,33800.0,18.9677,18.9977,18.9602,18.9827,33800.0
2012-12-11 13:00:00,25.33,25.36,25.31,25.31,32400.0,18.9827,19.0051,18.9677,18.9677,32400.0
2012-12-11 13:10:00,25.31,25.32,25.28,25.31,97600.0,18.9677,18.9752,18.9452,18.9677,97600.0
2012-12-11 13:20:00,25.31,25.37,25.31,25.37,43100.0,18.9677,19.0126,18.9677,19.0126,43100.0
2012-12-11 13:30:00,25.36,25.38,25.33,25.35,68100.0,19.0051,19.0201,18.9827,18.9977,68100.0
2012-12-11 13:40:00,25.36,25.37,25.34,25.35,43000.0,19.0051,19.0126,18.9902,18.9977,43000.0
2012-12-11 13:50:00,25.35,25.36,25.31,25.34,68200.0,18.9977,19.0051,18.9677,18.9902,68200.0
2012-12-11 14:00:00,25.34,25.39,25.32,25.39,90700.0,18.9902,19.0276,18.9752,19.0276,90700.0
2012-12-11 14:10:00,25.39,25.44,25.38,25.43,80900.0,19.0276,19.0651,19.0201,19.0576,80900.0
2012-12-11 14:20:00,25.42,25.46,25.41,25.45,128800.0,19.0501,19.0801,19.0426,19.0726,128800.0
2012-12-11 14:30:00,25.46,25.48,25.38,25.42,135000.0,19.0801,19.0951,19.0201,19.0501,135000.0
2012-12-11 14:40:00,25.41,25.42,25.36,25.36,193100.0,19.0426,19.0501,19.0051,19.0051,193100.0
2012-12-11 14:50:00,25.36,25.4,25.33,25.33,207500.0,19.0051,19.0351,18.9827,18.9827,207500.0
2012-12-11 15:00:00,25.33,25.34,25.24,25.27,178700.0,18.9827,18.9902,18.9152,18.9377,178700.0
2012-12-11 15:10:00,25.28,25.33,25.27,25.31,167900.0,18.9452,18.9827,18.9377,18.9677,167900.0
2012-12-11 15:20:00,25.31,25.36,25.31,25.34,202800.0,18.9677,19.0051,18.9677,18.9902,202800.0
2012-12-11 15:30:00,25.34,25.41,25.34,25.39,241900.0,18.9902,19.0426,18.9902,19.0276,241900.0
2012-12-11 15:40:00,25.39,25.42,25.38,25.4,253200.0,19.0276,19.0501,19.0201,19.0351,253200.0
2012-12-11 15:50:00,25.39,25.47,25.39,25.44,584000.0,19.0276,19.0876,19.0276,19.0651,584000.0
2012-12-12 09:30:00,25.54,25.72,25.46,25.64,526300.0,19.14,19.2749,19.0801,19.215,526300.0
2012-12-12 09:40:00,25.64,25.71,25.48,25.56,288000.0,19.215,19.2674,19.0951,19.155,288000.0
2012-12-12 09:50:00,25.57,25.59,25.44,25.57,240100.0,19.1625,19.1775,19.0651,19.1625,240100.0
2012-12-12 10:00:00,25.56,25.63,25.55,25.62,254100.0,19.155,19.2075,19.1475,19.2,254100.0
2012-12-12 10:10:00,25.63,25.64,25.59,25.63,143100.0,19.2075,19.215,19.1775,19.2075,143100.0
2012-12-12 10:20:00,25.63,25.65,25.62,25.64,104700.0,19.2075,19.2225,19.2,19.215,104700.0
2012-12-12 10:30:00,25.64,25.7,25.62,25.63,159300.0,19.215,19.26,19.2,19.2075,159300.0
2012-12-12 10:40:00,25.63,25.64,25.57,25.57,96500.0,19.2075,19.215,19.1625,19.1625,96500.0
2012-12-12 10:50:00,25.57,25.61,25.56,25.58,96200.0,19.1625,19.1925,19.155,19.17,96200.0
2012-12-12 11:00:00,25.58,25.61,25.56,25.56,210000.0,19.17,19.1925,19.155,19.155,210000.0
2012-12-12 11:10:00,25.57,25.59,25.56,25.59,92200.0,19.1625,19.1775,19.155,19.1775,92200.0
2012-12-12 11:20:00,25.59,25.67,25.57,25.66,242200.0,19.1775,19.2375,19.1625,19.23,242200.0
2012-12-12 11:30:00,25.65,25.74,25.65,25.73,195100.0,19.2225,19.2899,19.2225,19.2824,195100.0
2012-12-12 11:40:00,25.74,25.75,25.7,25.72,135200.0,19.2899,19.2974,19.26,19.2749,135200.0
2012-12-12 11:50:00,25.72,25.75,25.71,25.74,111500.0,19.2749,19.2974,19.2674,19.2899,111500.0
2012-12-12 12:00:00,25.74,25.81,25.74,25.79,144500.0,19.2899,19.3424,19.2899,19.3274,144500.0
2012-12-12 12:10:00,25.79,25.86,25.78,25.8,122000.0,19.3274,19.3799,19.3199,19.3349,122000.0
2012-12-12 12:20:00,25.81,25.88,25.8,25.83,190900.0,19.3424,19.3948,19.3349,19.3574,190900.0
2012-12-12 12:30:00,25.83,25.89,25.79,25.88,152100.0,19.3574,19.4023,19.3274,19.3948,152100.0
2012-12-12 12:40:00,25.89,25.97,25.86,25.92,221700.0,19.4023,19.4623,19.3799,19.4248,221700.0
2012-12-12 12:50:00,25.91,25.98,25.9,25.96,188600.0,19.4173,19.4698,19.4098,19.4548,188600.0
2012-12-12 13:00:00,25.96,26.06,25.94,26.06,241500.0,19.4548,19.5297,19.4398,19.5297,241500.0
2012-12-12 13:10:00,26.05,26.07,25.91,25.91,341600.0,19.5222,19.5372,19.4173,19.4173,341600.0
2012-12-12 13:20:00,25.91,26.01,25.9,26.0,113600.0,19.4173,19.4923,19.4098,19.4848,113600.0
2012-12-12 13:30:00,25.99,26.0,25.93,25.95,159600.0,19.4773,19.4848,19.4323,19.4473,159600.0
2012-12-12 13:40:00,25.95,25.96,25.87,25.87,175100.0,19.4473,19.4548,19.3874,19.3874,175100.0
2012-12-12 13:50:00,25.87,25.88,25.82,25.85,103000.0,19.3874,19.3948,19.3499,19.3724,103000.0
2012-12-12 14:00:00,25.85,25.87,25.83,25.87,63700.0,19.3724,19.3874,19.3574,19.3874,63700.0
2012-12-12 14:10:00,25.87,25.87,25.78,25.8,176600.0,19.3874,19.3874,19.3199,19.3349,176600.0
2012-12-12 14:20:00,25.8,25.8,25.73,25.8,142400.0,19.3349,19.3349,19.2824,19.3349,142400.0
2012-12-12 14:30:00,25.8,25.8,25.76,25.77,167900.0,19.3349,19.3349,19.3049,19.3124,167900.0
2012-12-12 14:40:00,25.76,25.85,25.75,25.85,87400.0,19.3049,19.3724,19.2974,19.3724,87400.0
2012-12-12 14:50:00,25.85,25.85,25.76,25.79,101800.0,19.3724,19.3724,19.3049,19.3274,101800.0
2012-12-12 15:00:00,25.79,25.79,25.71,25.77,154300.0,19.3274,19.3274,19.2674,19.3124,154300.0
2012-12-12 15:10:00,25.77,25.8,25.68,25.78,160300.0,19.3124,19.3349,19.245,19.3199,160300.0
2012-12-12 15:20:00,25.78,25.79,25.63,25.68,199700.0,19.3199,19.3274,19.2075,19.245,199700.0
2012-12-12 15:30:00,25.67,25.72,25.57,25.58,249800.0,19.2375,19.2749,19.1625,19.17,249800.0
2012-12-12 15:40:00,25.58,25.59,25.51,25.54,489300.0,19.17,19.1775,19.1176,19.14,489300.0
2012-12-12 15:50:00,25.54,25.63,25.53,25.62,495600.0,19.14,19.2075,19.1325,19.2,495600.0
2012-12-13 09:30:00,25.56,25.82,25.45,25.81,250800.0,19.155,19.3499,19.0726,19.3424,250800.0
2012-12-13 09:40:00,25.82,25.83,25.6,25.62,248900.0,19.3499,19.3574,19.185,19.2,248900.0
2012-12-13 09:50:00,25.62,25.68,24.9,25.39,1121700.0,19.2,19.245,18.6604,19.0276,1121700.0
2012-12-13 10:00:00,25.39,25.39,25.16,25.34,346000.0,19.0276,19.0276,18.8553,18.9902,346000.0
2012-12-13 10:10:00,25.34,25.43,25.24,25.33,211300.0,18.9902,19.0576,18.9152,18.9827,211300.0
2012-12-13 10:20:00,25.34,25.45,25.3,25.45,225800.0,18.9902,19.0726,18.9602,19.0726,225800.0
2012-12-13 10:30:00,25.44,25.45,25.32,25.41,106400.0,19.0651,19.0726,18.9752,19.0426,106400.0
2012-12-13 10:40:00,25.4,25.42,25.38,25.4,152000.0,19.0351,19.0501,19.0201,19.0351,152000.0
2012-12-13 10:50:00,25.4,25.41,25.32,25.35,69100.0,19.0351,19.0426,18.9752,18.9977,69100.0
2012-12-13 11:00:00,25.34,25.36,25.25,25.27,105500.0,18.9902,19.0051,18.9227,18.9377,105500.0
2012-12-13 11:10:00,25.28,25.29,25.16,25.2,239900.0,18.9452,18.9527,18.8553,18.8852,239900.0
2012-12-13 11:20:00,25.21,25.24,25.17,25.21,239200.0,18.8927,18.9152,18.8628,18.8927,239200.0
2012-12-13 11:30:00,25.21,25.29,25.17,25.26,130500.0,18.8927,18.9527,18.8628,18.9302,130500.0
2012-12-13 11:40:00,25.25,25.25,25.2,25.21,88800.0,18.9227,18.9227,18.8852,18.8927,88800.0
2012-12-13 11:50:00,25.21,25.32,25.21,25.3,205200.0,18.8927,18.9752,18.8927,18.9602,205200.0
2012-12-13 12:00:00,25.3,25.4,25.29,25.33,269600.0,18.9602,19.0351,18.9527,18.9827,269600.0
2012-12-13 12:10:00,25.32,25.33,25.19,25.23,99500.0,18.9752,18.9827,18.8777,18.9077,99500.0
2012-12-13 12:20:00,25.23,25.24,25.19,25.21,148700.0,18.9077,18.9152,18.8777,18.8927,148700.0
2012-12-13 12:30:00,25.2,25.21,25.15,25.15,94900.0,18.8852,18.8927,18.8478,18.8478,94900.0
2012-12-13 12:40:00,25.15,25.15,25.08,25.1,189000.0,18.8478,18.8478,18.7953,18.8103,189000.0
2012-12-13 12:50:00,25.1,25.12,25.09,25.1,104700.0,18.8103,18.8253,18.8028,18.8103,104700.0
2012-12-13 13:00:00,25.1,25.12,25.09,25.11,48600.0,18.8103,18.8253,18.8028,18.8178,48600.0
2012-12-13 13:10:00,25.12,25.12,25.08,25.11,97400.0,18.8253,18.8253,18.7953,18.8178,97400.0
2012-12-13 13:20:00,25.1,25.15,25.07,25.07,94500.0,18.8103,18.8478,18.7878,18.7878,94500.0
2012-12-13 13:30:00,25.08,25.09,25.07,25.08,58600.0,18.7953,18.8028,18.7878,18.7953,58600.0
2012-12-13 13:40:00,25.08,25.09,25.02,25.02,81600.0,18.7953,18.8028,18.7503,18.7503,81600.0
2012-12-13 13:50:00,25.02,25.04,25.0,25.03,70000.0,18.7503,18.7653,18.7354,18.7578,70000.0
2012-12-13 14:00:00,25.04,25.13,25.04,25.08,166800.0,18.7653,18.8328,18.7653,18.7953,166800.0
2012-12-13 14:10:00,25.07,25.09,25.02,25.05,97200.0,18.7878,18.8028,18.7503,18.7728,97200.0
2012-12-13 14:20:00,25.04,25.12,25.04,25.12,121800.0,18.7653,18.8253,18.7653,18.8253,121800.0
2012-12-13 14:30:00,25.12,25.16,25.09,25.09,78800.0,18.8253,18.8553,18.8028,18.8028,78800.0
2012-12-13 14:40:00,25.08,25.17,25.08,25.15,144800.0,18.7953,18.8628,18.7953,18.8478,144800.0
2012-12-13 14:50:00,25.14,25.15,25.1,25.13,150300.0,18.8403,18.8478,18.8103,18.8328,150300.0
2012-12-13 15:00:00,25.12,25.15,25.1,25.12,128100.0,18.8253,18.8478,18.8103,18.8253,128100.0
2012-12-13 15:10:00,25.13,25.14,25.08,25.13,104400.0,18.8328,18.8403,18.7953,18.8328,104400.0
2012-12-13 15:20:00,25.13,25.18,25.12,25.14,125400.0,18.8328,18.8703,18.8253,18.8403,125400.0
2012-12-13 15:30:00,25.14,25.26,25.11,25.25,367700.0,18.8403,18.9302,18.8178,18.9227,367700.0
2012-12-13 15:40:00,25.25,25.3,25.21,25.23,226000.0,18.9227,18.9602,18.8927,18.9077,226000.0
2012-12-13 15:50:00,25.23,25.23,25.12,25.13,622200.0,18.9077,18.9077,18.8253,18.8328,622200.0
2012-12-14 09:30:00,25.08,25.11,24.97,25.04,383500.0,18.7953,18.8178,18.7129,18.7653,383500.0
2012-12-14 09:40:00,25.04,25.09,24.99,25.02,261600.0,18.7653,18.8028,18.7279,18.7503,261600.0
2012-12-14 09:50:00,25.02,25.03,24.91,24.91,374700.0,18.7503,18.7578,18.6679,18.6679,374700.0
2012-12-14 10:00:00,24.9,24.93,24.84,24.84,248100.0,18.6604,18.6829,18.6155,18.6155,248100.0
2012-12-14 10:10:00,24.84,24.86,24.77,24.83,381400.0,18.6155,18.6304,18.563,18.608,381400.0
2012-12-14 10:20:00,24.83,24.84,24.78,24.78,301300.0,18.608,18.6155,18.5705,18.5705,301300.0
2012-12-14 10:30:00,24.79,24.8,24.72,24.74,343300.0,18.578,18.5855,18.5255,18.5405,343300.0
2012-12-14 10:40:00,24.75,24.82,24.74,24.82,190900.0,18.548,18.6005,18.5405,18.6005,190900.0
2012-12-14 10:50:00,24.82,24.82,24.75,24.75,102100.0,18.6005,18.6005,18.548,18.548,102100.0
2012-12-14 11:00:00,24.76,24.79,24.75,24.79,143500.0,18.5555,18.578,18.548,18.578,143500.0
2012-12-14 11:10:00,24.78,24.79,24.75,24.75,238400.0,18.5705,18.578,18.548,18.548,238400.0
2012-12-14 11:20:00,24.75,24.76,24.65,24.68,316000.0,18.548,18.5555,18.4731,18.4955,316000.0
2012-12-14 11:30:00,24.68,24.68,24.59,24.64,242500.0,18.4955,18.4955,18.4281,18.4656,242500.0
2012-12-14 11:40:00,24.63,24.73,24.63,24.7,164200.0,18.4581,18.533,18.4581,18.5105,164200.0
2012-12-14 11:50:00,24.7,24.71,24.68,24.69,85100.0,18.5105,18.518,18.4955,18.503,85100.0
2012-12-14 12:00:00,24.7,24.72,24.68,24.71,86800.0,18.5105,18.5255,18.4955,18.518,86800.0
2012-12-14 12:10:00,24.7,24.73,24.7,24.7,99500.0,18.5105,18.533,18.5105,18.5105,99500.0
2012-12-14 12:20:00,24.71,24.71,24.69,24.69,41500.0,18.518,18.518,18.503,18.503,41500.0
2012-12-14 12:30:00,24.69,24.7,24.69,24.69,36600.0,18.503,18.5105,18.503,18.503,36600.0
2012-12-14 12:40:00,24.69,24.7,24.68,24.68,98400.0,18.503,18.5105,18.4955,18.4955,98400.0
2012-12-14 12:50:00,24.68,24.7,24.68,24.68,80400.0,18.4955,18.5105,18.4955,18.4955,80400.0
2012-12-14 13:00:00,24.68,24.69,24.65,24.65,106600.0,18.4955,18.503,18.4731,18.4731,106600.0
2012-12-14 13:10:00,24.65,24.66,24.61,24.63,174000.0,18.4731,18.4806,18.4431,18.4581,174000.0
2012-12-14 13:20:00,24.64,24.64,24.6,24.6,88100.0,18.4656,18.4656,18.4356,18.4356,88100.0
2012-12-14 13:30:00,24.6,24.63,24.59,24.62,193800.0,18.4356,18.4581,18.4281,18.4506,193800.0
2012-12-14 13:40:00,24.62,24.62,24.56,24.58,147900.0,18.4506,18.4506,18.4056,18.4206,147900.0
2012-12-14 13:50:00,24.58,24.59,24.58,24.59,78200.0,18.4206,18.4281,18.4206,18.4281,78200.0
2012-12-14 14:00:00,24.59,24.59,24.56,24.58,157000.0,18.4281,18.4281,18.4056,18.4206,157000.0
2012-12-14 14:10:00,24.58,24.6,24.57,24.57,141200.0,18.4206,18.4356,18.4131,18.4131,141200.0
2012-12-14 14:20:00,24.57,24.58,24.55,24.55,72000.0,18.4131,18.4206,18.3981,18.3981,72000.0
2012-12-14 14:30:00,24.55,24.56,24.47,24.47,328700.0,18.3981,18.4056,18.3382,18.3382,328700.0
2012-12-14 14:40:00,24.47,24.53,24.43,24.52,271300.0,18.3382,18.3831,18.3082,18.3756,271300.0
2012-12-14 14:50:00,24.51,24.55,24.48,24.48,128400.0,18.3681,18.3981,18.3457,18.3457,128400.0
2012-12-14 15:00:00,24.49,24.49,24.4,24.41,205500.0,18.3532,18.3532,18.2857,18.2932,205500.0
2012-12-14 15:10:00,24.41,24.49,24.4,24.48,131800.0,18.2932,18.3532,18.2857,18.3457,131800.0
2012-12-14 15:20:00,24.49,24.5,24.44,24.49,208600.0,18.3532,18.3607,18.3157,18.3532,208600.0
2012-12-14 15:30:00,24.49,24.68,24.48,24.66,474700.0,18.3532,18.4955,18.3457,18.4806,474700.0
2012-12-14 15:40:00,24.66,24.7,24.61,24.67,876400.0,18.4806,18.5105,18.4431,18.4881,876400.0
2012-12-14 15:50:00,24.67,24.68,24.54,24.6,1026900.0,18.4881,18.4955,18.3906,18.4356,1026900.0
2012-12-17 09:30:00,24.67,24.82,24.66,24.75,302000.0,18.4881,18.6005,18.4806,18.548,302000.0
2012-12-17 09:40:00,24.75,24.77,24.69,24.71,224400.0,18.548,18.563,18.503,18.518,224400.0
2012-12-17 09:50:00,24.72,24.76,24.67,24.67,163300.0,18.5255,18.5555,18.4881,18.4881,163300.0
2012-12-17 10:00:00,24.68,24.7,24.65,24.68,149400.0,18.4955,18.5105,18.4731,18.4955,149400.0
2012-12-17 10:10:00,24.68,24.74,24.68,24.72,159600.0,18.4955,18.5405,18.4955,18.5255,159600.0
2012-12-17 10:20:00,24.73,24.77,24.69,24.74,210500.0,18.533,18.563,18.503,18.5405,210500.0
2012-12-17 10:30:00,24.75,24.78,24.71,24.75,170100.0,18.548,18.5705,18.518,18.548,170100.0
2012-12-17 10:40:00,24.75,24.77,24.69,24.72,163200.0,18.548,18.563,18.503,18.5255,163200.0
2012-12-17 10:50:00,24.73,24.79,24.73,24.75,180400.0,18.533,18.578,18.533,18.548,180400.0
2012-12-17 11:00:00,24.74,24.75,24.69,24.69,180400.0,18.5405,18.548,18.503,18.503,180400.0
2012-12-17 11:10:00,24.69,24.71,24.68,24.71,129600.0,18.503,18.518,18.4955,18.518,129600.0
2012-12-17 11:20:00,24.71,24.71,24.65,24.65,83400.0,18.518,18.518,18.4731,18.4731,83400.0
2012-12-17 11:30:00,24.65,24.7,24.65,24.66,109400.0,18.4731,18.5105,18.4731,18.4806,109400.0
2012-12-17 11:40:00,24.67,24.76,24.67,24.74,109400.0,18.4881,18.5555,18.4881,18.5405,109400.0
2012-12-17 11:50:00,24.73,24.75,24.71,24.75,144400.0,18.533,18.548,18.518,18.548,144400.0
2012-12-17 12:00:00,24.75,24.81,24.73,24.8,105700.0,18.548,18.593,18.533,18.5855,105700.0
2012-12-17 12:10:00,24.8,24.8,24.75,24.75,96000.0,18.5855,18.5855,18.548,18.548,96000.0
2012-12-17 12:20:00,24.76,24.76,24.74,24.75,65100.0,18.5555,18.5555,18.5405,18.548,65100.0
2012-12-17 12:30:00,24.75,24.76,24.75,24.76,74800.0,18.548,18.5555,18.548,18.5555,74800.0
2012-12-17 12:40:00,24.76,24.76,24.75,24.75,47000.0,18.5555,18.5555,18.548,18.548,47000.0
2012-12-17 12:50:00,24.76,24.8,24.76,24.79,107000.0,18.5555,18.5855,18.5555,18.578,107000.0
2012-12-17 13:00:00,24.79,24.8,24.78,24.78,74100.0,18.578,18.5855,18.5705,18.5705,74100.0
2012-12-17 13:10:00,24.78,24.84,24.78,24.81,173900.0,18.5705,18.6155,18.5705,18.593,173900.0
2012-12-17 13:20:00,24.8,24.86,24.8,24.84,101000.0,18.5855,18.6304,18.5855,18.6155,101000.0
2012-12-17 13:30:00,24.84,24.85,24.83,24.85,108200.0,18.6155,18.6229,18.608,18.6229,108200.0
2012-12-17 13:40:00,24.85,24.85,24.79,24.82,192900.0,18.6229,18.6229,18.578,18.6005,192900.0
2012-12-17 13:50:00,24.82,24.84,24.79,24.79,70200.0,18.6005,18.6155,18.578,18.578,70200.0
2012-12-17 14:00:00,24.79,24.89,24.79,24.82,157200.0,18.578,18.6529,18.578,18.6005,157200.0
2012-12-17 14:10:00,24.82,24.83,24.8,24.82,59400.0,18.6005,18.608,18.5855,18.6005,59400.0
2012-12-17 14:20:00,24.81,24.83,24.78,24.83,78200.0,18.593,18.608,18.5705,18.608,78200.0
2012-12-17 14:30:00,24.83,24.83,24.77,24.77,85000.0,18.608,18.608,18.563,18.563,85000.0
2012-12-17 14:40:00,24.77,24.8,24.73,24.73,166900.0,18.563,18.5855,18.533,18.533,166900.0
2012-12-17 14:50:00,24.73,24.75,24.69,24.72,132300.0,18.533,18.548,18.503,18.5255,132300.0
2012-12-17 15:00:00,24.73,24.78,24.73,24.77,156700.0,18.533,18.5705,18.533,18.563,156700.0
2012-12-17 15:10:00,24.77,24.78,24.72,24.74,142500.0,18.563,18.5705,18.5255,18.5405,142500.0
2012-12-17 15:20:00,24.73,24.78,24.73,24.76,146600.0,18.533,18.5705,18.533,18.5555,146600.0
2012-12-17 15:30:00,24.76,24.82,24.75,24.82,162500.0,18.5555,18.6005,18.548,18.6005,162500.0
2012-12-17 15:40:00,24.82,24.87,24.81,24.85,292200.0,18.6005,18.6379,18.593,18.6229,292200.0
2012-12-17 15:50:00,24.85,24.9,24.8,24.85,763900.0,18.6229,18.6604,18.5855,18.6229,763900.0
2012-12-18 09:30:00,24.98,25.0,24.88,24.89,229200.0,18.7204,18.7354,18.6454,18.6529,229200.0
2012-12-18 09:40:00,24.89,24.97,24.88,24.9,310600.0,18.6529,18.7129,18.6454,18.6604,310600.0
2012-12-18 09:50:00,24.9,24.92,24.84,24.85,358000.0,18.6604,18.6754,18.6155,18.6229,358000.0
2012-12-18 10:00:00,24.85,24.94,24.8,24.84,360600.0,18.6229,18.6904,18.5855,18.6155,360600.0
2012-12-18 10:10:00,24.85,24.93,24.85,24.89,551600.0,18.6229,18.6829,18.6229,18.6529,551600.0
2012-12-18 10:20:00,24.89,25.07,24.89,25.03,323500.0,18.6529,18.7878,18.6529,18.7578,323500.0
2012-12-18 10:30:00,25.04,25.07,25.0,25.04,178700.0,18.7653,18.7878,18.7354,18.7653,178700.0
2012-12-18 10:40:00,25.05,25.18,25.05,25.17,373200.0,18.7728,18.8703,18.7728,18.8628,373200.0
2012-12-18 10:50:00,25.17,25.28,25.16,25.23,436300.0,18.8628,18.9452,18.8553,18.9077,436300.0
2012-12-18 11:00:00,25.26,25.43,25.22,25.41,439700.0,18.9302,19.0576,18.9002,19.0426,439700.0
2012-12-18 11:10:00,25.4,25.44,25.38,25.42,332000.0,19.0351,19.0651,19.0201,19.0501,332000.0
2012-12-18 11:20:00,25.41,25.47,25.37,25.38,323600.0,19.0426,19.0876,19.0126,19.0201,323600.0
2012-12-18 11:30:00,25.39,25.44,25.36,25.4,143800.0,19.0276,19.0651,19.0051,19.0351,143800.0
2012-12-18 11:40:00,25.41,25.48,25.4,25.43,163200.0,19.0426,19.0951,19.0351,19.0576,163200.0
2012-12-18 11:50:00,25.43,25.43,25.35,25.38,94800.0,19.0576,19.0576,18.9977,19.0201,94800.0
2012-12-18 12:00:00,25.37,25.39,25.33,25.34,177500.0,19.0126,19.0276,18.9827,18.9902,177500.0
2012-12-18 12:10:00,25.33,25.34,25.28,25.28,133500.0,18.9827,18.9902,18.9452,18.9452,133500.0
2012-12-18 12:20:00,25.28,25.32,25.28,25.29,188800.0,18.9452,18.9752,18.9452,18.9527,188800.0
2012-12-18 12:30:00,25.3,25.38,25.29,25.37,242500.0,18.9602,19.0201,18.9527,19.0126,242500.0
2012-12-18 12:40:00,25.37,25.43,25.34,25.36,168300.0,19.0126,19.0576,18.9902,19.0051,168300.0
2012-12-18 12:50:00,25.36,25.36,25.31,25.33,106300.0,19.0051,19.0051,18.9677,18.9827,106300.0
2012-12-18 13:00:00,25.33,25.34,25.3,25.33,107700.0,18.9827,18.9902,18.9602,18.9827,107700.0
2012-12-18 13:10:00,25.34,25.35,25.26,25.27,166700.0,18.9902,18.9977,18.9302,18.9377,166700.0
2012-12-18 13:20:00,25.27,25.28,25.23,25.25,156100.0,18.9377,18.9452,18.9077,18.9227,156100.0
2012-12-18 13:30:00,25.25,25.34,25.24,25.28,182800.0,18.9227,18.9902,18.9152,18.9452,182800.0
2012-12-18 13:40:00,25.29,25.31,25.28,25.29,88400.0,18.9527,18.9677,18.9452,18.9527,88400.0
2012-12-18 13:50:00,25.28,25.28,25.22,25.24,188800.0,18.9452,18.9452,18.9002,18.9152,188800.0
2012-12-18 14:00:00,25.24,25.28,25.21,25.26,118600.0,18.9152,18.9452,18.8927,18.9302,118600.0
2012-12-18 14:10:00,25.27,25.33,25.25,25.33,209500.0,18.9377,18.9827,18.9227,18.9827,209500.0
2012-12-18 14:20:00,25.32,25.33,25.26,25.28,100600.0,18.9752,18.9827,18.9302,18.9452,100600.0
2012-12-18 14:30:00,25.28,25.36,25.28,25.36,121100.0,18.9452,19.0051,18.9452,19.0051,121100.0
2012-12-18 14:40:00,25.36,25.36,25.32,25.36,85000.0,19.0051,19.0051,18.9752,19.0051,85000.0
2012-12-18 14:50:00,25.36,25.39,25.35,25.38,186500.0,19.0051,19.0276,18.9977,19.0201,186500.0
2012-12-18 15:00:00,25.38,25.42,25.34,25.36,291400.0,19.0201,19.0501,18.9902,19.0051,291400.0
2012-12-18 15:10:00,25.35,25.37,25.33,25.36,117600.0,18.9977,19.0126,18.9827,19.0051,117600.0
2012-12-18 15:20:00,25.36,25.39,25.33,25.38,114300.0,19.0051,19.0276,18.9827,19.0201,114300.0
2012-12-18 15:30:00,25.37,25.44,25.34,25.44,238200.0,19.0126,19.0651,18.9902,19.0651,238200.0
2012-12-18 15:40:00,25.44,25.46,25.38,25.44,352300.0,19.0651,19.0801,19.0201,19.0651,352300.0
2012-12-18 15:50:00,25.44,25.54,25.43,25.5,620800.0,19.0651,19.14,19.0576,19.1101,620800.0
2012-12-19 09:30:00,27.44,27.74,27.21,27.6,4595000.0,20.5639,20.7888,20.3916,20.6838,4595000.0
2012-12-19 09:40:00,27.61,27.69,27.38,27.39,2258800.0,20.6913,20.7513,20.519,20.5265,2258800.0
2012-12-19 09:50:00,27.4,27.46,27.08,27.11,2296500.0,20.534,20.5789,20.2941,20.3166,2296500.0
2012-12-19 10:00:00,27.11,27.3,27.11,27.2,1594500.0,20.3166,20.459,20.3166,20.3841,1594500.0
2012-12-19 10:10:00,27.19,27.2,26.86,26.9,1950600.0,20.3766,20.3841,20.1293,20.1592,1950600.0
2012-12-19 10:20:00,26.89,27.39,26.89,27.31,2479100.0,20.1518,20.5265,20.1518,20.4665,2479100.0
2012-12-19 10:30:00,27.31,27.44,27.23,27.36,1517800.0,20.4665,20.5639,20.4066,20.504,1517800.0
2012-12-19 10:40:00,27.36,27.6,27.3,27.55,2451900.0,20.504,20.6838,20.459,20.6464,2451900.0
2012-12-19 10:50:00,27.55,27.73,27.5,27.62,2514900.0,20.6464,20.7813,20.6089,20.6988,2514900.0
2012-12-19 11:00:00,27.62,27.78,27.57,27.77,1513000.0,20.6988,20.8187,20.6614,20.8112,1513000.0
2012-12-19 11:10:00,27.77,27.91,27.73,27.82,1722200.0,20.8112,20.9162,20.7813,20.8487,1722200.0
2012-12-19 11:20:00,27.83,27.84,27.69,27.69,1102100.0,20.8562,20.8637,20.7513,20.7513,1102100.0
2012-12-19 11:30:00,27.69,27.73,27.66,27.69,711500.0,20.7513,20.7813,20.7288,20.7513,711500.0
2012-12-19 11:40:00,27.69,27.73,27.52,27.62,920400.0,20.7513,20.7813,20.6239,20.6988,920400.0
2012-12-19 11:50:00,27.62,27.68,27.58,27.59,541200.0,20.6988,20.7438,20.6688,20.6763,541200.0
2012-12-19 12:00:00,27.58,27.61,27.52,27.56,781600.0,20.6688,20.6913,20.6239,20.6539,781600.0
2012-12-19 12:10:00,27.57,27.62,27.51,27.58,552000.0,20.6614,20.6988,20.6164,20.6688,552000.0
2012-12-19 12:20:00,27.58,27.62,27.53,27.55,362300.0,20.6688,20.6988,20.6314,20.6464,362300.0
2012-12-19 12:30:00,27.55,27.58,27.51,27.57,393800.0,20.6464,20.6688,20.6164,20.6614,393800.0
2012-12-19 12:40:00,27.57,27.61,27.52,27.55,503200.0,20.6614,20.6913,20.6239,20.6464,503200.0
2012-12-19 12:50:00,27.54,27.55,27.5,27.53,476700.0,20.6389,20.6464,20.6089,20.6314,476700.0
2012-12-19 13:00:00,27.52,27.55,27.5,27.51,405100.0,20.6239,20.6464,20.6089,20.6164,405100.0
2012-12-19 13:10:00,27.52,27.53,27.4,27.5,430200.0,20.6239,20.6314,20.534,20.6089,430200.0
2012-12-19 13:20:00,27.5,27.5,27.33,27.38,789300.0,20.6089,20.6089,20.4815,20.519,789300.0
2012-12-19 13:30:00,27.38,27.41,27.36,27.39,278900.0,20.519,20.5414,20.504,20.5265,278900.0
2012-12-19 13:40:00,27.39,27.39,27.25,27.29,668500.0,20.5265,20.5265,20.4215,20.4515,668500.0
2012-12-19 13:50:00,27.28,27.37,27.2,27.3,734000.0,20.444,20.5115,20.3841,20.459,734000.0
2012-12-19 14:00:00,27.3,27.34,27.21,27.29,494200.0,20.459,20.489,20.3916,20.4515,494200.0
2012-12-19 14:10:00,27.29,27.3,27.2,27.25,709000.0,20.4515,20.459,20.3841,20.4215,709000.0
2012-12-19 14:20:00,27.25,27.31,27.14,27.17,1380200.0,20.4215,20.4665,20.3391,20.3616,1380200.0
2012-12-19 14:30:00,27.16,27.26,27.11,27.18,616100.0,20.3541,20.429,20.3166,20.3691,616100.0
2012-12-19 14:40:00,27.18,27.2,27.1,27.1,613900.0,20.3691,20.3841,20.3091,20.3091,613900.0
2012-12-19 14:50:00,27.1,27.18,27.08,27.18,517200.0,20.3091,20.3691,20.2941,20.3691,517200.0
2012-12-19 15:00:00,27.18,27.2,27.13,27.18,526700.0,20.3691,20.3841,20.3316,20.3691,526700.0
2012-12-19 15:10:00,27.18,27.18,27.05,27.05,763100.0,20.3691,20.3691,20.2717,20.2717,763100.0
2012-12-19 15:20:00,27.06,27.19,27.04,27.18,680700.0,20.2792,20.3766,20.2642,20.3691,680700.0
2012-12-19 15:30:00,27.18,27.32,27.18,27.28,908300.0,20.3691,20.474,20.3691,20.444,908300.0
2012-12-19 15:40:00,27.29,27.35,27.22,27.3,716900.0,20.4515,20.4965,20.3991,20.459,716900.0
2012-12-19 15:50:00,27.3,27.3,27.17,27.19,1554900.0,20.459,20.459,20.3616,20.3766,1554900.0
2012-12-20 09:30:00,27.0,27.17,26.87,27.04,807400.0,20.2342,20.3616,20.1368,20.2642,807400.0
2012-12-20 09:40:00,27.04,27.16,26.87,27.14,513400.0,20.2642,20.3541,20.1368,20.3391,513400.0
2012-12-20 09:50:00,27.14,27.19,27.05,27.15,460700.0,20.3391,20.3766,20.2717,20.3466,460700.0
2012-12-20 10:00:00,27.15,27.42,27.15,27.35,578600.0,20.3466,20.5489,20.3466,20.4965,578600.0
2012-12-20 10:10:00,27.34,27.48,27.33,27.39,351500.0,20.489,20.5939,20.4815,20.5265,351500.0
2012-12-20 10:20:00,27.4,27.43,27.35,27.38,440500.0,20.534,20.5564,20.4965,20.519,440500.0
2012-12-20 10:30:00,27.37,27.4,27.25,27.28,310400.0,20.5115,20.534,20.4215,20.444,310400.0
2012-12-20 10:40:00,27.28,27.36,27.21,27.3,417300.0,20.444,20.504,20.3916,20.459,417300.0
2012-12-20 10:50:00,27.3,27.34,27.29,27.29,160300.0,20.459,20.489,20.4515,20.4515,160300.0
2012-12-20 11:00:00,27.3,27.32,27.26,27.3,253200.0,20.459,20.474,20.429,20.459,253200.0
2012-12-20 11:10:00,27.3,27.3,27.14,27.16,268200.0,20.459,20.459,20.3391,20.3541,268200.0
2012-12-20 11:20:00,27.16,27.19,27.1,27.13,255800.0,20.3541,20.3766,20.3091,20.3316,255800.0
2012-12-20 11:30:00,27.12,27.24,27.12,27.24,230600.0,20.3241,20.414,20.3241,20.414,230600.0
2012-12-20 11:40:00,27.24,27.25,27.16,27.2,187200.0,20.414,20.4215,20.3541,20.3841,187200.0
2012-12-20 11:50:00,27.2,27.2,27.13,27.17,129400.0,20.3841,20.3841,20.3316,20.3616,129400.0
2012-12-20 12:00:00,27.18,27.2,27.13,27.15,284400.0,20.3691,20.3841,20.3316,20.3466,284400.0
2012-12-20 12:10:00,27.15,27.16,27.05,27.07,214300.0,20.3466,20.3541,20.2717,20.2866,214300.0
2012-12-20 12:20:00,27.06,27.12,27.03,27.11,135900.0,20.2792,20.3241,20.2567,20.3166,135900.0
2012-12-20 12:30:00,27.11,27.16,27.09,27.16,146800.0,20.3166,20.3541,20.3016,20.3541,146800.0
2012-12-20 12:40:00,27.16,27.19,27.11,27.14,202100.0,20.3541,20.3766,20.3166,20.3391,202100.0
2012-12-20 12:50:00,27.14,27.19,27.13,27.16,186700.0,20.3391,20.3766,20.3316,20.3541,186700.0
2012-12-20 13:00:00,27.17,27.2,27.13,27.17,115900.0,20.3616,20.3841,20.3316,20.3616,115900.0
2012-12-20 13:10:00,27.18,27.22,27.15,27.19,103500.0,20.3691,20.3991,20.3466,20.3766,103500.0
2012-12-20 13:20:00,27.19,27.21,27.16,27.18,94700.0,20.3766,20.3916,20.3541,20.3691,94700.0
2012-12-20 13:30:00,27.18,27.24,27.17,27.22,109200.0,20.3691,20.414,20.3616,20.3991,109200.0
2012-12-20 13:40:00,27.21,27.23,27.16,27.22,149600.0,20.3916,20.4066,20.3541,20.3991,149600.0
2012-12-20 13:50:00,27.23,27.25,27.21,27.24,193300.0,20.4066,20.4215,20.3916,20.414,193300.0
2012-12-20 14:00:00,27.23,27.25,27.22,27.23,165400.0,20.4066,20.4215,20.3991,20.4066,165400.0
2012-12-20 14:10:00,27.23,27.3,27.23,27.27,364900.0,20.4066,20.459,20.4066,20.4365,364900.0
2012-12-20 14:20:00,27.27,27.29,27.24,27.25,195600.0,20.4365,20.4515,20.414,20.4215,195600.0
2012-12-20 14:30:00,27.24,27.27,27.22,27.27,178900.0,20.414,20.4365,20.3991,20.4365,178900.0
2012-12-20 14:40:00,27.27,27.31,27.24,27.31,188400.0,20.4365,20.4665,20.414,20.4665,188400.0
2012-12-20 14:50:00,27.3,27.31,27.22,27.29,313800.0,20.459,20.4665,20.3991,20.4515,313800.0
2012-12-20 15:00:00,27.29,27.3,27.24,27.26,348400.0,20.4515,20.459,20.414,20.429,348400.0
2012-12-20 15:10:00,27.26,27.29,27.21,27.26,313100.0,20.429,20.4515,20.3916,20.429,313100.0
2012-12-20 15:20:00,27.26,27.33,27.26,27.28,326600.0,20.429,20.4815,20.429,20.444,326600.0
2012-12-20 15:30:00,27.28,27.35,27.27,27.34,367400.0,20.444,20.4965,20.4365,20.489,367400.0
2012-12-20 15:40:00,27.34,27.34,27.22,27.26,470700.0,20.489,20.489,20.3991,20.429,470700.0
2012-12-20 15:50:00,27.26,27.36,27.26,27.34,733300.0,20.429,20.504,20.429,20.489,733300.0
2012-12-21 09:30:00,26.74,27.14,26.54,27.13,760500.0,20.0393,20.3391,19.8895,20.3316,760500.0
2012-12-21 09:40:00,27.14,27.14,26.9,26.99,499000.0,20.3391,20.3391,20.1592,20.2267,499000.0
2012-12-21 09:50:00,27.0,27.13,27.0,27.07,270300.0,20.2342,20.3316,20.2342,20.2866,270300.0
2012-12-21 10:00:00,27.07,27.08,26.9,27.02,465800.0,20.2866,20.2941,20.1592,20.2492,465800.0
2012-12-21 10:10:00,27.02,27.18,27.01,27.16,269300.0,20.2492,20.3691,20.2417,20.3541,269300.0
2012-12-21 10:20:00,27.16,27.27,27.13,27.26,255200.0,20.3541,20.4365,20.3316,20.429,255200.0
2012-12-21 10:30:00,27.26,27.32,27.2,27.3,188200.0,20.429,20.474,20.3841,20.459,188200.0
2012-12-21 10:40:00,27.3,27.38,27.26,27.3,374300.0,20.459,20.519,20.429,20.459,374300.0
2012-12-21 10:50:00,27.3,27.37,27.28,27.34,413400.0,20.459,20.5115,20.444,20.489,413400.0
2012-12-21 11:00:00,27.34,27.36,27.14,27.14,191800.0,20.489,20.504,20.3391,20.3391,191800.0
2012-12-21 11:10:00,27.14,27.15,27.01,27.02,212600.0,20.3391,20.3466,20.2417,20.2492,212600.0
2012-12-21 11:20:00,27.01,27.11,27.01,27.09,178500.0,20.2417,20.3166,20.2417,20.3016,178500.0
2012-12-21 11:30:00,27.08,27.19,27.07,27.17,196700.0,20.2941,20.3766,20.2866,20.3616,196700.0
2012-12-21 11:40:00,27.16,27.2,27.14,27.17,72000.0,20.3541,20.3841,20.3391,20.3616,72000.0
2012-12-21 11:50:00,27.18,27.24,27.18,27.23,117900.0,20.3691,20.414,20.3691,20.4066,117900.0
2012-12-21 12:00:00,27.23,27.25,27.15,27.21,82400.0,20.4066,20.4215,20.3466,20.3916,82400.0
2012-12-21 12:10:00,27.21,27.23,27.16,27.22,64400.0,20.3916,20.4066,20.3541,20.3991,64400.0
2012-12-21 12:20:00,27.22,27.24,27.16,27.21,95800.0,20.3991,20.414,20.3541,20.3916,95800.0
2012-12-21 12:30:00,27.21,27.25,27.19,27.21,95000.0,20.3916,20.4215,20.3766,20.3916,95000.0
2012-12-21 12:40:00,27.21,27.24,27.17,27.19,119600.0,20.3916,20.414,20.3616,20.3766,119600.0
2012-12-21 12:50:00,27.18,27.25,27.13,27.24,176000.0,20.3691,20.4215,20.3316,20.414,176000.0
2012-12-21 13:00:00,27.24,27.33,27.23,27.3,215700.0,20.414,20.4815,20.4066,20.459,215700.0
2012-12-21 13:10:00,27.31,27.32,27.21,27.26,169700.0,20.4665,20.474,20.3916,20.429,169700.0
2012-12-21 13:20:00,27.26,27.3,27.21,27.27,58400.0,20.429,20.459,20.3916,20.4365,58400.0
2012-12-21 13:30:00,27.27,27.28,27.23,27.25,90900.0,20.4365,20.444,20.4066,20.4215,90900.0
2012-12-21 13:40:00,27.25,27.29,27.23,27.24,92000.0,20.4215,20.4515,20.4066,20.414,92000.0
2012-12-21 13:50:00,27.24,27.27,27.2,27.27,93500.0,20.414,20.4365,20.3841,20.4365,93500.0
2012-12-21 14:00:00,27.27,27.3,27.23,27.24,87100.0,20.4365,20.459,20.4066,20.414,87100.0
2012-12-21 14:10:00,27.23,27.25,27.2,27.22,71200.0,20.4066,20.4215,20.3841,20.3991,71200.0
2012-12-21 14:20:00,27.22,27.25,27.2,27.23,62700.0,20.3991,20.4215,20.3841,20.4066,62700.0
2012-12-21 14:30:00,27.22,27.25,27.21,27.25,84700.0,20.3991,20.4215,20.3916,20.4215,84700.0
2012-12-21 14:40:00,27.25,27.28,27.22,27.25,146200.0,20.4215,20.444,20.3991,20.4215,146200.0
2012-12-21 14:50:00,27.25,27.29,27.24,27.27,84400.0,20.4215,20.4515,20.414,20.4365,84400.0
2012-12-21 15:00:00,27.27,27.27,27.24,27.24,110700.0,20.4365,20.4365,20.414,20.414,110700.0
2012-12-21 15:10:00,27.24,27.27,27.22,27.27,127000.0,20.414,20.4365,20.3991,20.4365,127000.0
2012-12-21 15:20:00,27.27,27.29,27.21,27.23,362800.0,20.4365,20.4515,20.3916,20.4066,362800.0
2012-12-21 15:30:00,27.23,27.35,27.22,27.32,315200.0,20.4066,20.4965,20.3991,20.474,315200.0
2012-12-21 15:40:00,27.32,27.33,27.31,27.33,235300.0,20.474,20.4815,20.4665,20.4815,235300.0
2012-12-21 15:50:00,27.33,27.34,27.3,27.32,594900.0,20.4815,20.489,20.459,20.474,594900.0
2012-12-24 09:30:00,27.31,27.58,27.31,27.58,402000.0,20.4665,20.6688,20.4665,20.6688,402000.0
2012-12-24 09:40:00,27.57,27.73,27.54,27.63,345800.0,20.6614,20.7813,20.6389,20.7063,345800.0
2012-12-24 09:50:00,27.63,27.74,27.59,27.7,314600.0,20.7063,20.7888,20.6763,20.7588,314600.0
2012-12-24 10:00:00,27.7,27.74,27.59,27.61,396300.0,20.7588,20.7888,20.6763,20.6913,396300.0
2012-12-24 10:10:00,27.6,27.62,27.53,27.57,250300.0,20.6838,20.6988,20.6314,20.6614,250300.0
2012-12-24 10:20:00,27.57,27.57,27.49,27.51,164300.0,20.6614,20.6614,20.6014,20.6164,164300.0
2012-12-24 10:30:00,27.52,27.57,27.49,27.57,170700.0,20.6239,20.6614,20.6014,20.6614,170700.0
2012-12-24 10:40:00,27.57,27.57,27.53,27.54,174700.0,20.6614,20.6614,20.6314,20.6389,174700.0
2012-12-24 10:50:00,27.55,27.58,27.5,27.51,245900.0,20.6464,20.6688,20.6089,20.6164,245900.0
2012-12-24 11:00:00,27.51,27.51,27.45,27.47,156600.0,20.6164,20.6164,20.5714,20.5864,156600.0
2012-12-24 11:10:00,27.47,27.48,27.42,27.43,169400.0,20.5864,20.5939,20.5489,20.5564,169400.0
2012-12-24 11:20:00,27.43,27.44,27.41,27.42,93000.0,20.5564,20.5639,20.5414,20.5489,93000.0
2012-12-24 11:30:00,27.42,27.45,27.41,27.43,162700.0,20.5489,20.5714,20.5414,20.5564,162700.0
2012-12-24 11:40:00,27.42,27.53,27.42,27.53,137100.0,20.5489,20.6314,20.5489,20.6314,137100.0
2012-12-24 11:50:00,27.52,27.62,27.5,27.62,230600.0,20.6239,20.6988,20.6089,20.6988,230600.0
2012-12-24 12:00:00,27.62,27.69,27.58,27.62,334900.0,20.6988,20.7513,20.6688,20.6988,334900.0
2012-12-24 12:10:00,27.62,27.62,27.54,27.58,208400.0,20.6988,20.6988,20.6389,20.6688,208400.0
2012-12-24 12:20:00,27.58,27.58,27.51,27.55,101400.0,20.6688,20.6688,20.6164,20.6464,101400.0
2012-12-24 12:30:00,27.54,27.67,27.54,27.64,160500.0,20.6389,20.7363,20.6389,20.7138,160500.0
2012-12-24 12:40:00,27.63,27.65,27.62,27.64,149000.0,20.7063,20.7213,20.6988,20.7138,149000.0
2012-12-24 12:50:00,27.65,27.74,27.63,27.65,320000.0,20.7213,20.7888,20.7063,20.7213,320000.0
2012-12-26 09:30:00,27.63,27.95,27.61,27.86,349500.0,20.7063,20.9461,20.6913,20.8787,349500.0
2012-12-26 09:40:00,27.87,27.95,27.84,27.9,431100.0,20.8862,20.9461,20.8637,20.9087,431100.0
2012-12-26 09:50:00,27.88,27.9,27.73,27.74,319700.0,20.8937,20.9087,20.7813,20.7888,319700.0
2012-12-26 10:00:00,27.74,27.83,27.62,27.62,195900.0,20.7888,20.8562,20.6988,20.6988,195900.0
2012-12-26 10:10:00,27.63,27.68,27.49,27.51,246000.0,20.7063,20.7438,20.6014,20.6164,246000.0
2012-12-26 10:20:00,27.51,27.63,27.5,27.6,171700.0,20.6164,20.7063,20.6089,20.6838,171700.0
2012-12-26 10:30:00,27.6,27.62,27.58,27.6,85900.0,20.6838,20.6988,20.6688,20.6838,85900.0
2012-12-26 10:40:00,27.6,27.6,27.54,27.59,91300.0,20.6838,20.6838,20.6389,20.6763,91300.0
2012-12-26 10:50:00,27.59,27.61,27.54,27.55,130800.0,20.6763,20.6913,20.6389,20.6464,130800.0
2012-12-26 11:00:00,27.55,27.6,27.51,27.54,190400.0,20.6464,20.6838,20.6164,20.6389,190400.0
2012-12-26 11:10:00,27.54,27.62,27.53,27.6,188800.0,20.6389,20.6988,20.6314,20.6838,188800.0
2012-12-26 11:20:00,27.61,27.65,27.57,27.58,118600.0,20.6913,20.7213,20.6614,20.6688,118600.0
2012-12-26 11:30:00,27.57,27.63,27.52,27.58,123500.0,20.6614,20.7063,20.6239,20.6688,123500.0
2012-12-26 11:40:00,27.59,27.64,27.58,27.61,68300.0,20.6763,20.7138,20.6688,20.6913,68300.0
2012-12-26 11:50:00,27.62,27.7,27.61,27.64,88700.0,20.6988,20.7588,20.6913,20.7138,88700.0
2012-12-26 12:00:00,27.64,27.7,27.57,27.58,112500.0,20.7138,20.7588,20.6614,20.6688,112500.0
2012-12-26 12:10:00,27.58,27.65,27.57,27.65,133800.0,20.6688,20.7213,20.6614,20.7213,133800.0
2012-12-26 12:20:00,27.66,27.68,27.64,27.65,101400.0,20.7288,20.7438,20.7138,20.7213,101400.0
2012-12-26 12:30:00,27.65,27.7,27.62,27.69,127500.0,20.7213,20.7588,20.6988,20.7513,127500.0
2012-12-26 12:40:00,27.69,27.72,27.68,27.72,132500.0,20.7513,20.7738,20.7438,20.7738,132500.0
2012-12-26 12:50:00,27.73,27.77,27.71,27.73,101600.0,20.7813,20.8112,20.7663,20.7813,101600.0
2012-12-26 13:00:00,27.73,27.75,27.71,27.74,74200.0,20.7813,20.7962,20.7663,20.7888,74200.0
2012-12-26 13:10:00,27.73,27.76,27.68,27.75,67400.0,20.7813,20.8037,20.7438,20.7962,67400.0
2012-12-26 13:20:00,27.76,27.78,27.69,27.7,117900.0,20.8037,20.8187,20.7513,20.7588,117900.0
2012-12-26 13:30:00,27.71,27.73,27.68,27.68,171500.0,20.7663,20.7813,20.7438,20.7438,171500.0
2012-12-26 13:40:00,27.68,27.71,27.64,27.64,131700.0,20.7438,20.7663,20.7138,20.7138,131700.0
2012-12-26 13:50:00,27.65,27.7,27.64,27.66,95000.0,20.7213,20.7588,20.7138,20.7288,95000.0
2012-12-26 14:00:00,27.66,27.67,27.64,27.66,225000.0,20.7288,20.7363,20.7138,20.7288,225000.0
2012-12-26 14:10:00,27.66,27.66,27.65,27.66,163800.0,20.7288,20.7288,20.7213,20.7288,163800.0
2012-12-26 14:20:00,27.65,27.66,27.6,27.6,139300.0,20.7213,20.7288,20.6838,20.6838,139300.0
2012-12-26 14:30:00,27.61,27.61,27.59,27.61,129100.0,20.6913,20.6913,20.6763,20.6913,129100.0
2012-12-26 14:40:00,27.61,27.62,27.6,27.61,118700.0,20.6913,20.6988,20.6838,20.6913,118700.0
2012-12-26 14:50:00,27.62,27.66,27.61,27.64,412000.0,20.6988,20.7288,20.6913,20.7138,412000.0
2012-12-26 15:00:00,27.65,27.65,27.61,27.61,97000.0,20.7213,20.7213,20.6913,20.6913,97000.0
2012-12-26 15:10:00,27.61,27.69,27.61,27.65,215500.0,20.6913,20.7513,20.6913,20.7213,215500.0
2012-12-26 15:20:00,27.65,27.67,27.61,27.64,159600.0,20.7213,20.7363,20.6913,20.7138,159600.0
2012-12-26 15:30:00,27.64,27.68,27.62,27.62,246000.0,20.7138,20.7438,20.6988,20.6988,246000.0
2012-12-26 15:40:00,27.62,27.65,27.61,27.64,149000.0,20.6988,20.7213,20.6913,20.7138,149000.0
2012-12-26 15:50:00,27.64,27.7,27.61,27.66,457600.0,20.7138,20.7588,20.6913,20.7288,457600.0
2012-12-27 09:30:00,27.68,27.91,27.68,27.88,380400.0,20.7438,20.9162,20.7438,20.8937,380400.0
2012-12-27 09:40:00,27.87,27.87,27.78,27.83,246300.0,20.8862,20.8862,20.8187,20.8562,246300.0
2012-12-27 09:50:00,27.82,27.85,27.76,27.79,135300.0,20.8487,20.8712,20.8037,20.8262,135300.0
2012-12-27 10:00:00,27.79,27.82,27.73,27.81,154800.0,20.8262,20.8487,20.7813,20.8412,154800.0
2012-12-27 10:10:00,27.8,27.82,27.69,27.69,254600.0,20.8337,20.8487,20.7513,20.7513,254600.0
2012-12-27 10:20:00,27.68,27.7,27.5,27.59,361500.0,20.7438,20.7588,20.6089,20.6763,361500.0
2012-12-27 10:30:00,27.58,27.65,27.55,27.59,192700.0,20.6688,20.7213,20.6464,20.6763,192700.0
2012-12-27 10:40:00,27.59,27.67,27.56,27.66,180200.0,20.6763,20.7363,20.6539,20.7288,180200.0
2012-12-27 10:50:00,27.67,27.68,27.54,27.57,169500.0,20.7363,20.7438,20.6389,20.6614,169500.0
2012-12-27 11:00:00,27.57,27.63,27.53,27.57,99800.0,20.6614,20.7063,20.6314,20.6614,99800.0
2012-12-27 11:10:00,27.57,27.63,27.51,27.61,159100.0,20.6614,20.7063,20.6164,20.6913,159100.0
2012-12-27 11:20:00,27.6,27.66,27.6,27.62,110600.0,20.6838,20.7288,20.6838,20.6988,110600.0
2012-12-27 11:30:00,27.62,27.69,27.62,27.68,144600.0,20.6988,20.7513,20.6988,20.7438,144600.0
2012-12-27 11:40:00,27.68,27.74,27.62,27.64,226200.0,20.7438,20.7888,20.6988,20.7138,226200.0
2012-12-27 11:50:00,27.65,27.65,27.51,27.55,378200.0,20.7213,20.7213,20.6164,20.6464,378200.0
2012-12-27 12:00:00,27.55,27.55,27.49,27.53,216200.0,20.6464,20.6464,20.6014,20.6314,216200.0
2012-12-27 12:10:00,27.54,27.55,27.5,27.54,138700.0,20.6389,20.6464,20.6089,20.6389,138700.0
2012-12-27 12:20:00,27.54,27.56,27.5,27.55,321600.0,20.6389,20.6539,20.6089,20.6464,321600.0
2012-12-27 12:30:00,27.55,27.55,27.44,27.5,188300.0,20.6464,20.6464,20.5639,20.6089,188300.0
2012-12-27 12:40:00,27.49,27.52,27.43,27.5,129000.0,20.6014,20.6239,20.5564,20.6089,129000.0
2012-12-27 12:50:00,27.49,27.51,27.48,27.51,387600.0,20.6014,20.6164,20.5939,20.6164,387600.0
2012-12-27 13:00:00,27.51,27.53,27.5,27.53,234800.0,20.6164,20.6314,20.6089,20.6314,234800.0
2012-12-27 13:10:00,27.53,27.65,27.53,27.63,142100.0,20.6314,20.7213,20.6314,20.7063,142100.0
2012-12-27 13:20:00,27.63,27.64,27.53,27.61,175700.0,20.7063,20.7138,20.6314,20.6913,175700.0
2012-12-27 13:30:00,27.61,27.64,27.6,27.64,128000.0,20.6913,20.7138,20.6838,20.7138,128000.0
2012-12-27 13:40:00,27.65,27.67,27.6,27.64,80800.0,20.7213,20.7363,20.6838,20.7138,80800.0
2012-12-27 13:50:00,27.64,27.68,27.62,27.66,115400.0,20.7138,20.7438,20.6988,20.7288,115400.0
2012-12-27 14:00:00,27.66,27.69,27.6,27.63,157900.0,20.7288,20.7513,20.6838,20.7063,157900.0
2012-12-27 14:10:00,27.63,27.68,27.63,27.66,157500.0,20.7063,20.7438,20.7063,20.7288,157500.0
2012-12-27 14:20:00,27.66,27.67,27.63,27.64,103400.0,20.7288,20.7363,20.7063,20.7138,103400.0
2012-12-27 14:30:00,27.65,27.72,27.64,27.71,138100.0,20.7213,20.7738,20.7138,20.7663,138100.0
2012-12-27 14:40:00,27.71,27.85,27.7,27.82,266700.0,20.7663,20.8712,20.7588,20.8487,266700.0
2012-12-27 14:50:00,27.83,27.88,27.81,27.86,240000.0,20.8562,20.8937,20.8412,20.8787,240000.0
2012-12-27 15:00:00,27.87,27.89,27.82,27.87,234400.0,20.8862,20.9012,20.8487,20.8862,234400.0
2012-12-27 15:10:00,27.87,27.88,27.8,27.83,148700.0,20.8862,20.8937,20.8337,20.8562,148700.0
2012-12-27 15:20:00,27.83,27.88,27.83,27.87,259100.0,20.8562,20.8937,20.8562,20.8862,259100.0
2012-12-27 15:30:00,27.87,27.91,27.85,27.89,343000.0,20.8862,20.9162,20.8712,20.9012,343000.0
2012-12-27 15:40:00,27.89,27.97,27.89,27.91,257700.0,20.9012,20.9611,20.9012,20.9162,257700.0
2012-12-27 15:50:00,27.91,27.99,27.89,27.97,617300.0,20.9162,20.9761,20.9012,20.9611,617300.0
2012-12-28 09:30:00,27.66,27.84,27.55,27.74,197700.0,20.7288,20.8637,20.6464,20.7888,197700.0
2012-12-28 09:40:00,27.74,27.89,27.73,27.8,102900.0,20.7888,20.9012,20.7813,20.8337,102900.0
2012-12-28 09:50:00,27.8,27.85,27.75,27.83,75200.0,20.8337,20.8712,20.7962,20.8562,75200.0
2012-12-28 10:00:00,27.8,27.89,27.76,27.77,114100.0,20.8337,20.9012,20.8037,20.8112,114100.0
2012-12-28 10:10:00,27.78,27.83,27.74,27.8,141600.0,20.8187,20.8562,20.7888,20.8337,141600.0
2012-12-28 10:20:00,27.79,27.85,27.77,27.83,87500.0,20.8262,20.8712,20.8112,20.8562,87500.0
2012-12-28 10:30:00,27.83,27.85,27.77,27.8,97700.0,20.8562,20.8712,20.8112,20.8337,97700.0
2012-12-28 10:40:00,27.78,27.94,27.78,27.86,197500.0,20.8187,20.9386,20.8187,20.8787,197500.0
2012-12-28 10:50:00,27.86,27.93,27.85,27.88,183300.0,20.8787,20.9311,20.8712,20.8937,183300.0
2012-12-28 11:00:00,27.87,27.92,27.83,27.85,116900.0,20.8862,20.9237,20.8562,20.8712,116900.0
2012-12-28 11:10:00,27.85,27.91,27.83,27.9,76700.0,20.8712,20.9162,20.8562,20.9087,76700.0
2012-12-28 11:20:00,27.91,27.93,27.86,27.88,140900.0,20.9162,20.9311,20.8787,20.8937,140900.0
2012-12-28 11:30:00,27.87,27.88,27.83,27.84,110400.0,20.8862,20.8937,20.8562,20.8637,110400.0
2012-12-28 11:40:00,27.85,27.88,27.82,27.84,101100.0,20.8712,20.8937,20.8487,20.8637,101100.0
2012-12-28 11:50:00,27.84,27.84,27.79,27.8,75100.0,20.8637,20.8637,20.8262,20.8337,75100.0
2012-12-28 12:00:00,27.79,27.8,27.76,27.79,88400.0,20.8262,20.8337,20.8037,20.8262,88400.0
2012-12-28 12:10:00,27.8,27.81,27.77,27.79,196100.0,20.8337,20.8412,20.8112,20.8262,196100.0
2012-12-28 12:20:00,27.8,27.82,27.77,27.81,57000.0,20.8337,20.8487,20.8112,20.8412,57000.0
2012-12-28 12:30:00,27.81,27.82,27.77,27.8,59200.0,20.8412,20.8487,20.8112,20.8337,59200.0
2012-12-28 12:40:00,27.8,27.8,27.77,27.77,83700.0,20.8337,20.8337,20.8112,20.8112,83700.0
2012-12-28 12:50:00,27.77,27.79,27.75,27.77,67800.0,20.8112,20.8262,20.7962,20.8112,67800.0
2012-12-28 13:00:00,27.77,27.77,27.72,27.76,122100.0,20.8112,20.8112,20.7738,20.8037,122100.0
2012-12-28 13:10:00,27.75,27.8,27.75,27.79,96400.0,20.7962,20.8337,20.7962,20.8262,96400.0
2012-12-28 13:20:00,27.79,27.83,27.79,27.8,89500.0,20.8262,20.8562,20.8262,20.8337,89500.0
2012-12-28 13:30:00,27.8,27.81,27.75,27.8,119300.0,20.8337,20.8412,20.7962,20.8337,119300.0
2012-12-28 13:40:00,27.8,27.85,27.8,27.82,65800.0,20.8337,20.8712,20.8337,20.8487,65800.0
2012-12-28 13:50:00,27.83,27.87,27.82,27.84,119100.0,20.8562,20.8862,20.8487,20.8637,119100.0
2012-12-28 14:00:00,27.84,27.86,27.82,27.84,73000.0,20.8637,20.8787,20.8487,20.8637,73000.0
2012-12-28 14:10:00,27.84,27.87,27.82,27.86,66800.0,20.8637,20.8862,20.8487,20.8787,66800.0
2012-12-28 14:20:00,27.86,27.89,27.84,27.88,89400.0,20.8787,20.9012,20.8637,20.8937,89400.0
2012-12-28 14:30:00,27.87,27.89,27.84,27.88,106700.0,20.8862,20.9012,20.8637,20.8937,106700.0
2012-12-28 14:40:00,27.87,27.9,27.87,27.88,66100.0,20.8862,20.9087,20.8862,20.8937,66100.0
2012-12-28 14:50:00,27.87,27.89,27.86,27.86,46900.0,20.8862,20.9012,20.8787,20.8787,46900.0
2012-12-28 15:00:00,27.86,27.89,27.86,27.87,59800.0,20.8787,20.9012,20.8787,20.8862,59800.0
2012-12-28 15:10:00,27.86,27.9,27.86,27.89,197900.0,20.8787,20.9087,20.8787,20.9012,197900.0
2012-12-28 15:20:00,27.89,27.94,27.87,27.89,186200.0,20.9012,20.9386,20.8862,20.9012,186200.0
2012-12-28 15:30:00,27.89,27.94,27.8,27.84,233000.0,20.9012,20.9386,20.8337,20.8637,233000.0
2012-12-28 15:40:00,27.84,27.86,27.76,27.77,291500.0,20.8637,20.8787,20.8037,20.8112,291500.0
2012-12-28 15:50:00,27.77,27.85,27.74,27.84,477600.0,20.8112,20.8712,20.7888,20.8637,477600.0
2012-12-31 09:30:00,27.76,28.0,27.62,27.98,396500.0,20.8037,20.9836,20.6988,20.9686,396500.0
2012-12-31 09:40:00,27.96,28.0,27.78,27.81,407800.0,20.9536,20.9836,20.8187,20.8412,407800.0
2012-12-31 09:50:00,27.81,27.91,27.78,27.87,209600.0,20.8412,20.9162,20.8187,20.8862,209600.0
2012-12-31 10:00:00,27.87,27.92,27.82,27.83,194000.0,20.8862,20.9237,20.8487,20.8562,194000.0
2012-12-31 10:10:00,27.83,27.91,27.83,27.85,125800.0,20.8562,20.9162,20.8562,20.8712,125800.0
2012-12-31 10:20:00,27.85,27.9,27.82,27.82,167700.0,20.8712,20.9087,20.8487,20.8487,167700.0
2012-12-31 10:30:00,27.82,27.9,27.82,27.86,125900.0,20.8487,20.9087,20.8487,20.8787,125900.0
2012-12-31 10:40:00,27.87,27.88,27.81,27.84,131500.0,20.8862,20.8937,20.8412,20.8637,131500.0
2012-12-31 10:50:00,27.83,27.89,27.81,27.85,120000.0,20.8562,20.9012,20.8412,20.8712,120000.0
2012-12-31 11:00:00,27.85,27.95,27.84,27.94,242900.0,20.8712,20.9461,20.8637,20.9386,242900.0
2012-12-31 11:10:00,27.93,28.0,27.93,28.0,159000.0,20.9311,20.9836,20.9311,20.9836,159000.0
2012-12-31 11:20:00,28.0,28.08,27.99,28.06,237600.0,20.9836,21.0436,20.9761,21.0286,237600.0
2012-12-31 11:30:00,28.06,28.09,28.03,28.06,167000.0,21.0286,21.0511,21.0061,21.0286,167000.0
2012-12-31 11:40:00,28.05,28.08,28.0,28.01,109900.0,21.0211,21.0436,20.9836,20.9911,109900.0
2012-12-31 11:50:00,28.01,28.01,27.89,27.92,150300.0,20.9911,20.9911,20.9012,20.9237,150300.0
2012-12-31 12:00:00,27.92,27.97,27.91,27.94,195300.0,20.9237,20.9611,20.9162,20.9386,195300.0
2012-12-31 12:10:00,27.94,27.98,27.93,27.97,111100.0,20.9386,20.9686,20.9311,20.9611,111100.0
2012-12-31 12:20:00,27.96,27.99,27.96,27.96,71700.0,20.9536,20.9761,20.9536,20.9536,71700.0
2012-12-31 12:30:00,27.97,27.97,27.93,27.95,170700.0,20.9611,20.9611,20.9311,20.9461,170700.0
2012-12-31 12:40:00,27.95,28.13,27.94,28.1,270700.0,20.9461,21.081,20.9386,21.0585,270700.0
2012-12-31 12:50:00,28.1,28.29,28.09,28.25,516200.0,21.0585,21.2009,21.0511,21.171,516200.0
2012-12-31 13:00:00,28.25,28.25,28.1,28.19,290100.0,21.171,21.171,21.0585,21.126,290100.0
2012-12-31 13:10:00,28.2,28.3,28.17,28.24,238900.0,21.1335,21.2084,21.111,21.1635,238900.0
2012-12-31 13:20:00,28.24,28.28,28.2,28.25,172800.0,21.1635,21.1934,21.1335,21.171,172800.0
2012-12-31 13:30:00,28.25,28.38,28.24,28.38,283000.0,21.171,21.2684,21.1635,21.2684,283000.0
2012-12-31 13:40:00,28.38,28.5,28.31,28.32,482000.0,21.2684,21.3583,21.2159,21.2234,482000.0
2012-12-31 13:50:00,28.32,28.42,28.29,28.38,217000.0,21.2234,21.2984,21.2009,21.2684,217000.0
2012-12-31 14:00:00,28.38,28.44,28.36,28.42,165700.0,21.2684,21.3133,21.2534,21.2984,165700.0
2012-12-31 14:10:00,28.42,28.48,28.39,28.45,156600.0,21.2984,21.3433,21.2759,21.3208,156600.0
2012-12-31 14:20:00,28.46,28.49,28.44,28.49,317300.0,21.3283,21.3508,21.3133,21.3508,317300.0
2012-12-31 14:30:00,28.49,28.6,28.48,28.57,555800.0,21.3508,21.4333,21.3433,21.4108,555800.0
2012-12-31 14:40:00,28.57,28.75,28.54,28.71,533500.0,21.4108,21.5457,21.3883,21.5157,533500.0
2012-12-31 14:50:00,28.71,28.88,28.69,28.83,774100.0,21.5157,21.6431,21.5007,21.6056,774100.0
2012-12-31 15:00:00,28.83,28.9,28.82,28.89,635000.0,21.6056,21.6581,21.5981,21.6506,635000.0
2012-12-31 15:10:00,28.89,28.9,28.69,28.71,612400.0,21.6506,21.6581,21.5007,21.5157,612400.0
2012-12-31 15:20:00,28.71,28.76,28.58,28.72,520100.0,21.5157,21.5532,21.4183,21.5232,520100.0
2012-12-31 15:30:00,28.73,28.81,28.72,28.81,396600.0,21.5307,21.5906,21.5232,21.5906,396600.0
2012-12-31 15:40:00,28.81,28.87,28.79,28.83,606000.0,21.5906,21.6356,21.5756,21.6056,606000.0
2012-12-31 15:50:00,28.83,28.87,28.78,28.82,1033900.0,21.6056,21.6356,21.5681,21.5981,1033900.0
2013-01-02 09:30:00,29.41,29.5,29.2,29.45,935900.0,22.0403,22.1077,21.8829,22.0703,935900.0
2013-01-02 09:40:00,29.46,29.48,29.3,29.39,421000.0,22.0777,22.0927,21.9578,22.0253,421000.0
2013-01-02 09:50:00,29.39,29.4,29.34,29.39,548600.0,22.0253,22.0328,21.9878,22.0253,548600.0
2013-01-02 10:00:00,29.4,29.4,29.25,29.26,547900.0,22.0328,22.0328,21.9204,21.9279,547900.0
2013-01-02 10:10:00,29.25,29.29,29.11,29.13,428600.0,21.9204,21.9503,21.8155,21.8304,428600.0
2013-01-02 10:20:00,29.13,29.25,29.13,29.16,378000.0,21.8304,21.9204,21.8304,21.8529,378000.0
2013-01-02 10:30:00,29.17,29.19,29.07,29.07,821700.0,21.8604,21.8754,21.7855,21.7855,821700.0
2013-01-02 10:40:00,29.08,29.11,28.9,28.92,572200.0,21.793,21.8155,21.6581,21.6731,572200.0
2013-01-02 10:50:00,28.92,28.94,28.83,28.86,461600.0,21.6731,21.6881,21.6056,21.6281,461600.0
2013-01-02 11:00:00,28.87,28.95,28.81,28.89,424700.0,21.6356,21.6955,21.5906,21.6506,424700.0
2013-01-02 11:10:00,28.9,28.97,28.88,28.91,346900.0,21.6581,21.7105,21.6431,21.6656,346900.0
2013-01-02 11:20:00,28.91,29.05,28.91,28.99,1215400.0,21.6656,21.7705,21.6656,21.7255,1215400.0
2013-01-02 11:30:00,28.99,29.0,28.88,28.89,449500.0,21.7255,21.733,21.6431,21.6506,449500.0
2013-01-02 11:40:00,28.89,28.91,28.78,28.8,297200.0,21.6506,21.6656,21.5681,21.5831,297200.0
2013-01-02 11:50:00,28.79,28.88,28.75,28.79,355500.0,21.5756,21.6431,21.5457,21.5756,355500.0
2013-01-02 12:00:00,28.78,28.81,28.75,28.8,190800.0,21.5681,21.5906,21.5457,21.5831,190800.0
2013-01-02 12:10:00,28.8,28.81,28.7,28.74,206400.0,21.5831,21.5906,21.5082,21.5382,206400.0
2013-01-02 12:20:00,28.74,28.79,28.72,28.77,107300.0,21.5382,21.5756,21.5232,21.5607,107300.0
2013-01-02 12:30:00,28.78,28.82,28.73,28.81,112600.0,21.5681,21.5981,21.5307,21.5906,112600.0
2013-01-02 12:40:00,28.81,28.81,28.76,28.79,112600.0,21.5906,21.5906,21.5532,21.5756,112600.0
2013-01-02 12:50:00,28.79,28.85,28.78,28.79,188200.0,21.5756,21.6206,21.5681,21.5756,188200.0
2013-01-02 13:00:00,28.8,28.84,28.8,28.83,142800.0,21.5831,21.6131,21.5831,21.6056,142800.0
2013-01-02 13:10:00,28.83,28.84,28.79,28.82,152900.0,21.6056,21.6131,21.5756,21.5981,152900.0
2013-01-02 13:20:00,28.82,28.84,28.81,28.83,65200.0,21.5981,21.6131,21.5906,21.6056,65200.0
2013-01-02 13:30:00,28.83,28.84,28.81,28.83,87700.0,21.6056,21.6131,21.5906,21.6056,87700.0
2013-01-02 13:40:00,28.83,28.84,28.74,28.76,139900.0,21.6056,21.6131,21.5382,21.5532,139900.0
2013-01-02 13:50:00,28.77,28.78,28.74,28.74,177500.0,21.5607,21.5681,21.5382,21.5382,177500.0
2013-01-02 14:00:00,28.75,28.77,28.72,28.73,59700.0,21.5457,21.5607,21.5232,21.5307,59700.0
2013-01-02 14:10:00,28.72,28.75,28.66,28.7,250900.0,21.5232,21.5457,21.4782,21.5082,250900.0
2013-01-02 14:20:00,28.7,28.72,28.65,28.66,178500.0,21.5082,21.5232,21.4707,21.4782,178500.0
2013-01-02 14:30:00,28.66,28.69,28.63,28.69,270200.0,21.4782,21.5007,21.4557,21.5007,270200.0
2013-01-02 14:40:00,28.68,28.76,28.68,28.75,126700.0,21.4932,21.5532,21.4932,21.5457,126700.0
2013-01-02 14:50:00,28.76,28.76,28.69,28.72,112100.0,21.5532,21.5532,21.5007,21.5232,112100.0
2013-01-02 15:00:00,28.72,28.82,28.72,28.8,233400.0,21.5232,21.5981,21.5232,21.5831,233400.0
2013-01-02 15:10:00,28.81,28.83,28.77,28.81,324700.0,21.5906,21.6056,21.5607,21.5906,324700.0
2013-01-02 15:20:00,28.81,28.89,28.78,28.88,334300.0,21.5906,21.6506,21.5681,21.6431,334300.0
2013-01-02 15:30:00,28.89,28.98,28.88,28.96,327100.0,21.6506,21.718,21.6431,21.703,327100.0
2013-01-02 15:40:00,28.96,29.03,28.95,29.01,454300.0,21.703,21.7555,21.6955,21.7405,454300.0
2013-01-02 15:50:00,29.0,29.14,28.99,29.13,851500.0,21.733,21.8379,21.7255,21.8304,851500.0
2013-01-03 09:30:00,29.12,29.25,28.84,29.21,488900.0,21.8229,21.9204,21.6131,21.8904,488900.0
2013-01-03 09:40:00,29.21,29.48,29.16,29.48,687800.0,21.8904,22.0927,21.8529,22.0927,687800.0
2013-01-03 09:50:00,29.48,29.49,29.35,29.47,762500.0,22.0927,22.1002,21.9953,22.0852,762500.0
2013-01-03 10:00:00,29.47,29.87,29.35,29.61,2515900.0,22.0852,22.385,21.9953,22.1902,2515900.0
2013-01-03 10:10:00,29.61,29.84,29.6,29.78,1192800.0,22.1902,22.3625,22.1827,22.3176,1192800.0
2013-01-03 10:20:00,29.78,29.9,29.69,29.7,887200.0,22.3176,22.4075,22.2501,22.2576,887200.0
2013-01-03 10:30:00,29.7,29.83,29.69,29.71,519200.0,22.2576,22.355,22.2501,22.2651,519200.0
2013-01-03 10:40:00,29.71,29.76,29.65,29.71,486500.0,22.2651,22.3026,22.2201,22.2651,486500.0
2013-01-03 10:50:00,29.71,29.72,29.58,29.66,384200.0,22.2651,22.2726,22.1677,22.2276,384200.0
2013-01-03 11:00:00,29.66,29.8,29.64,29.79,466500.0,22.2276,22.3325,22.2126,22.3251,466500.0
2013-01-03 11:10:00,29.79,29.83,29.76,29.77,405400.0,22.3251,22.355,22.3026,22.3101,405400.0
2013-01-03 11:20:00,29.77,29.79,29.76,29.79,206000.0,22.3101,22.3251,22.3026,22.3251,206000.0
2013-01-03 11:30:00,29.79,29.91,29.78,29.91,330500.0,22.3251,22.415,22.3176,22.415,330500.0
2013-01-03 11:40:00,29.91,29.97,29.9,29.95,612400.0,22.415,22.4599,22.4075,22.445,612400.0
2013-01-03 11:50:00,29.96,30.23,29.94,30.17,910300.0,22.4525,22.6548,22.4375,22.6098,910300.0
2013-01-03 12:00:00,30.17,30.17,29.98,30.0,403800.0,22.6098,22.6098,22.4674,22.4824,403800.0
2013-01-03 12:10:00,29.99,30.03,29.98,30.01,210100.0,22.4749,22.5049,22.4674,22.4899,210100.0
2013-01-03 12:20:00,30.01,30.02,29.94,29.96,454300.0,22.4899,22.4974,22.4375,22.4525,454300.0
2013-01-03 12:30:00,29.97,29.98,29.85,29.86,407700.0,22.4599,22.4674,22.37,22.3775,407700.0
2013-01-03 12:40:00,29.86,29.87,29.79,29.81,457300.0,22.3775,22.385,22.3251,22.34,457300.0
2013-01-03 12:50:00,29.82,29.85,29.74,29.82,359900.0,22.3475,22.37,22.2876,22.3475,359900.0
2013-01-03 13:00:00,29.82,29.93,29.81,29.92,261100.0,22.3475,22.43,22.34,22.4225,261100.0
2013-01-03 13:10:00,29.92,29.96,29.86,29.93,340800.0,22.4225,22.4525,22.3775,22.43,340800.0
2013-01-03 13:20:00,29.93,29.93,29.8,29.81,307600.0,22.43,22.43,22.3325,22.34,307600.0
2013-01-03 13:30:00,29.82,29.92,29.81,29.91,256000.0,22.3475,22.4225,22.34,22.415,256000.0
2013-01-03 13:40:00,29.91,29.91,29.82,29.83,149400.0,22.415,22.415,22.3475,22.355,149400.0
2013-01-03 13:50:00,29.83,29.86,29.8,29.8,291800.0,22.355,22.3775,22.3325,22.3325,291800.0
2013-01-03 14:00:00,29.8,29.97,29.72,29.95,741900.0,22.3325,22.4599,22.2726,22.445,741900.0
2013-01-03 14:10:00,29.96,30.12,29.95,30.08,776900.0,22.4525,22.5724,22.445,22.5424,776900.0
2013-01-03 14:20:00,30.08,30.09,29.9,29.95,390400.0,22.5424,22.5499,22.4075,22.445,390400.0
2013-01-03 14:30:00,29.95,30.0,29.91,29.91,279800.0,22.445,22.4824,22.415,22.415,279800.0
2013-01-03 14:40:00,29.92,29.96,29.81,29.86,282500.0,22.4225,22.4525,22.34,22.3775,282500.0
2013-01-03 14:50:00,29.86,29.87,29.81,29.84,439800.0,22.3775,22.385,22.34,22.3625,439800.0
2013-01-03 15:00:00,29.85,29.9,29.82,29.83,371100.0,22.37,22.4075,22.3475,22.355,371100.0
2013-01-03 15:10:00,29.84,29.84,29.76,29.81,262300.0,22.3625,22.3625,22.3026,22.34,262300.0
2013-01-03 15:20:00,29.8,29.9,29.78,29.78,535300.0,22.3325,22.4075,22.3176,22.3176,535300.0
2013-01-03 15:30:00,29.78,29.86,29.75,29.86,390500.0,22.3176,22.3775,22.2951,22.3775,390500.0
2013-01-03 15:40:00,29.86,29.91,29.84,29.9,703800.0,22.3775,22.415,22.3625,22.4075,703800.0
2013-01-03 15:50:00,29.9,29.9,29.72,29.82,1113400.0,22.4075,22.4075,22.2726,22.3475,1113400.0
2013-01-04 09:30:00,29.74,29.78,29.24,29.24,602900.0,22.2876,22.3176,21.9129,21.9129,602900.0
2013-01-04 09:40:00,29.24,29.52,29.23,29.42,483800.0,21.9129,22.1227,21.9054,22.0478,483800.0
2013-01-04 09:50:00,29.42,29.55,29.42,29.48,368700.0,22.0478,22.1452,22.0478,22.0927,368700.0
2013-01-04 10:00:00,29.49,29.59,29.44,29.44,245300.0,22.1002,22.1752,22.0628,22.0628,245300.0
2013-01-04 10:10:00,29.44,29.56,29.44,29.47,237500.0,22.0628,22.1527,22.0628,22.0852,237500.0
2013-01-04 10:20:00,29.46,29.54,29.46,29.49,171400.0,22.0777,22.1377,22.0777,22.1002,171400.0
2013-01-04 10:30:00,29.49,29.58,29.43,29.57,222600.0,22.1002,22.1677,22.0553,22.1602,222600.0
2013-01-04 10:40:00,29.57,29.66,29.55,29.62,301200.0,22.1602,22.2276,22.1452,22.1977,301200.0
2013-01-04 10:50:00,29.63,29.67,29.51,29.53,187600.0,22.2051,22.2351,22.1152,22.1302,187600.0
2013-01-04 11:00:00,29.53,29.58,29.5,29.52,186700.0,22.1302,22.1677,22.1077,22.1227,186700.0
2013-01-04 11:10:00,29.52,29.6,29.5,29.56,158000.0,22.1227,22.1827,22.1077,22.1527,158000.0
2013-01-04 11:20:00,29.56,29.7,29.55,29.68,168400.0,22.1527,22.2576,22.1452,22.2426,168400.0
2013-01-04 11:30:00,29.67,29.73,29.64,29.69,168500.0,22.2351,22.2801,22.2126,22.2501,168500.0
2013-01-04 11:40:00,29.7,29.77,29.68,29.77,149800.0,22.2576,22.3101,22.2426,22.3101,149800.0
2013-01-04 11:50:00,29.77,29.77,29.64,29.68,166500.0,22.3101,22.3101,22.2126,22.2426,166500.0
2013-01-04 12:00:00,29.68,29.78,29.68,29.78,133300.0,22.2426,22.3176,22.2426,22.3176,133300.0
2013-01-04 12:10:00,29.77,29.79,29.71,29.73,82800.0,22.3101,22.3251,22.2651,22.2801,82800.0
2013-01-04 12:20:00,29.72,29.77,29.72,29.76,92200.0,22.2726,22.3101,22.2726,22.3026,92200.0
2013-01-04 12:30:00,29.76,29.77,29.75,29.75,57600.0,22.3026,22.3101,22.2951,22.2951,57600.0
2013-01-04 12:40:00,29.76,29.8,29.75,29.8,77800.0,22.3026,22.3325,22.2951,22.3325,77800.0
2013-01-04 12:50:00,29.8,29.82,29.76,29.76,139300.0,22.3325,22.3475,22.3026,22.3026,139300.0
2013-01-04 13:00:00,29.76,29.78,29.71,29.73,77100.0,22.3026,22.3176,22.2651,22.2801,77100.0
2013-01-04 13:10:00,29.73,29.74,29.68,29.7,106100.0,22.2801,22.2876,22.2426,22.2576,106100.0
2013-01-04 13:20:00,29.7,29.76,29.7,29.76,117000.0,22.2576,22.3026,22.2576,22.3026,117000.0
2013-01-04 13:30:00,29.75,29.77,29.73,29.77,89300.0,22.2951,22.3101,22.2801,22.3101,89300.0
2013-01-04 13:40:00,29.75,29.79,29.75,29.77,55800.0,22.2951,22.3251,22.2951,22.3101,55800.0
2013-01-04 13:50:00,29.77,29.78,29.68,29.71,96000.0,22.3101,22.3176,22.2426,22.2651,96000.0
2013-01-04 14:00:00,29.71,29.76,29.68,29.69,171300.0,22.2651,22.3026,22.2426,22.2501,171300.0
2013-01-04 14:10:00,29.68,29.7,29.64,29.64,68300.0,22.2426,22.2576,22.2126,22.2126,68300.0
2013-01-04 14:20:00,29.64,29.7,29.61,29.66,77200.0,22.2126,22.2576,22.1902,22.2276,77200.0
2013-01-04 14:30:00,29.65,29.74,29.63,29.74,89200.0,22.2201,22.2876,22.2051,22.2876,89200.0
2013-01-04 14:40:00,29.74,29.75,29.69,29.71,128500.0,22.2876,22.2951,22.2501,22.2651,128500.0
2013-01-04 14:50:00,29.7,29.72,29.69,29.71,73000.0,22.2576,22.2726,22.2501,22.2651,73000.0
2013-01-04 15:00:00,29.72,29.79,29.71,29.76,231800.0,22.2726,22.3251,22.2651,22.3026,231800.0
2013-01-04 15:10:00,29.76,29.81,29.71,29.71,193700.0,22.3026,22.34,22.2651,22.2651,193700.0
2013-01-04 15:20:00,29.71,29.79,29.71,29.75,171700.0,22.2651,22.3251,22.2651,22.2951,171700.0
2013-01-04 15:30:00,29.75,29.8,29.75,29.79,174300.0,22.2951,22.3325,22.2951,22.3251,174300.0
2013-01-04 15:40:00,29.79,29.83,29.76,29.79,289500.0,22.3251,22.355,22.3026,22.3251,289500.0
2013-01-04 15:50:00,29.79,29.85,29.76,29.85,758400.0,22.3251,22.37,22.3026,22.37,758400.0
2013-01-07 09:30:00,29.64,29.81,29.64,29.76,378000.0,22.2126,22.34,22.2126,22.3026,378000.0
2013-01-07 09:40:00,29.77,29.86,29.74,29.79,290300.0,22.3101,22.3775,22.2876,22.3251,290300.0
2013-01-07 09:50:00,29.8,29.81,29.75,29.78,241400.0,22.3325,22.34,22.2951,22.3176,241400.0
2013-01-07 10:00:00,29.77,29.79,29.73,29.75,233800.0,22.3101,22.3251,22.2801,22.2951,233800.0
2013-01-07 10:10:00,29.75,29.79,29.67,29.68,149700.0,22.2951,22.3251,22.2351,22.2426,149700.0
2013-01-07 10:20:00,29.68,29.71,29.58,29.64,217900.0,22.2426,22.2651,22.1677,22.2126,217900.0
2013-01-07 10:30:00,29.63,29.67,29.62,29.63,218600.0,22.2051,22.2351,22.1977,22.2051,218600.0
2013-01-07 10:40:00,29.63,29.66,29.55,29.59,190500.0,22.2051,22.2276,22.1452,22.1752,190500.0
2013-01-07 10:50:00,29.59,29.64,29.57,29.62,163300.0,22.1752,22.2126,22.1602,22.1977,163300.0
2013-01-07 11:00:00,29.61,29.63,29.59,29.6,124300.0,22.1902,22.2051,22.1752,22.1827,124300.0
2013-01-07 11:10:00,29.6,29.61,29.57,29.58,112200.0,22.1827,22.1902,22.1602,22.1677,112200.0
2013-01-07 11:20:00,29.57,29.58,29.44,29.45,254400.0,22.1602,22.1677,22.0628,22.0703,254400.0
2013-01-07 11:30:00,29.45,29.47,29.38,29.39,203500.0,22.0703,22.0852,22.0178,22.0253,203500.0
2013-01-07 11:40:00,29.39,29.39,29.3,29.32,195900.0,22.0253,22.0253,21.9578,21.9728,195900.0
2013-01-07 11:50:00,29.33,29.4,29.33,29.35,161500.0,21.9803,22.0328,21.9803,21.9953,161500.0
2013-01-07 12:00:00,29.36,29.38,29.34,29.36,103700.0,22.0028,22.0178,21.9878,22.0028,103700.0
2013-01-07 12:10:00,29.37,29.45,29.34,29.44,161000.0,22.0103,22.0703,21.9878,22.0628,161000.0
2013-01-07 12:20:00,29.44,29.46,29.4,29.45,134700.0,22.0628,22.0777,22.0328,22.0703,134700.0
2013-01-07 12:30:00,29.45,29.55,29.43,29.54,155600.0,22.0703,22.1452,22.0553,22.1377,155600.0
2013-01-07 12:40:00,29.54,29.57,29.51,29.56,322400.0,22.1377,22.1602,22.1152,22.1527,322400.0
2013-01-07 12:50:00,29.57,29.64,29.57,29.6,188100.0,22.1602,22.2126,22.1602,22.1827,188100.0
2013-01-07 13:00:00,29.59,29.62,29.57,29.6,136200.0,22.1752,22.1977,22.1602,22.1827,136200.0
2013-01-07 13:10:00,29.6,29.6,29.52,29.54,143000.0,22.1827,22.1827,22.1227,22.1377,143000.0
2013-01-07 13:20:00,29.54,29.6,29.53,29.59,153800.0,22.1377,22.1827,22.1302,22.1752,153800.0
2013-01-07 13:30:00,29.59,29.59,29.51,29.54,104400.0,22.1752,22.1752,22.1152,22.1377,104400.0
2013-01-07 13:40:00,29.53,29.54,29.46,29.53,159600.0,22.1302,22.1377,22.0777,22.1302,159600.0
2013-01-07 13:50:00,29.52,29.55,29.5,29.51,300100.0,22.1227,22.1452,22.1077,22.1152,300100.0
2013-01-07 14:00:00,29.52,29.55,29.49,29.53,373600.0,22.1227,22.1452,22.1002,22.1302,373600.0
2013-01-07 14:10:00,29.53,29.58,29.53,29.58,202800.0,22.1302,22.1677,22.1302,22.1677,202800.0
2013-01-07 14:20:00,29.57,29.61,29.57,29.59,131700.0,22.1602,22.1902,22.1602,22.1752,131700.0
2013-01-07 14:30:00,29.58,29.62,29.55,29.55,120200.0,22.1677,22.1977,22.1452,22.1452,120200.0
2013-01-07 14:40:00,29.55,29.6,29.54,29.58,87800.0,22.1452,22.1827,22.1377,22.1677,87800.0
2013-01-07 14:50:00,29.58,29.59,29.55,29.57,90300.0,22.1677,22.1752,22.1452,22.1602,90300.0
2013-01-07 15:00:00,29.56,29.62,29.56,29.61,157800.0,22.1527,22.1977,22.1527,22.1902,157800.0
2013-01-07 15:10:00,29.61,29.61,29.56,29.58,104700.0,22.1902,22.1902,22.1527,22.1677,104700.0
2013-01-07 15:20:00,29.58,29.65,29.58,29.65,123600.0,22.1677,22.2201,22.1677,22.2201,123600.0
2013-01-07 15:30:00,29.65,29.7,29.64,29.64,174100.0,22.2201,22.2576,22.2126,22.2126,174100.0
2013-01-07 15:40:00,29.64,29.65,29.6,29.64,166600.0,22.2126,22.2201,22.1827,22.2126,166600.0
2013-01-07 15:50:00,29.64,29.7,29.63,29.68,385500.0,22.2126,22.2576,22.2051,22.2426,385500.0
2013-01-08 09:30:00,29.66,29.84,29.57,29.82,237500.0,22.2276,22.3625,22.1602,22.3475,237500.0
2013-01-08 09:40:00,29.82,29.85,29.7,29.71,275500.0,22.3475,22.37,22.2576,22.2651,275500.0
2013-01-08 09:50:00,29.72,29.72,29.54,29.58,415400.0,22.2726,22.2726,22.1377,22.1677,415400.0
2013-01-08 10:00:00,29.58,29.6,29.46,29.49,206500.0,22.1677,22.1827,22.0777,22.1002,206500.0
2013-01-08 10:10:00,29.48,29.51,29.4,29.42,119200.0,22.0927,22.1152,22.0328,22.0478,119200.0
2013-01-08 10:20:00,29.41,29.51,29.41,29.44,174900.0,22.0403,22.1152,22.0403,22.0628,174900.0
2013-01-08 10:30:00,29.44,29.48,29.31,29.32,503300.0,22.0628,22.0927,21.9653,21.9728,503300.0
2013-01-08 10:40:00,29.32,29.35,29.26,29.3,227500.0,21.9728,21.9953,21.9279,21.9578,227500.0
2013-01-08 10:50:00,29.29,29.32,29.27,29.27,279000.0,21.9503,21.9728,21.9354,21.9354,279000.0
2013-01-08 11:00:00,29.28,29.28,29.12,29.13,312400.0,21.9429,21.9429,21.8229,21.8304,312400.0
2013-01-08 11:10:00,29.13,29.17,29.05,29.16,403100.0,21.8304,21.8604,21.7705,21.8529,403100.0
2013-01-08 11:20:00,29.16,29.27,29.15,29.18,360600.0,21.8529,21.9354,21.8454,21.8679,360600.0
2013-01-08 11:30:00,29.19,29.26,29.16,29.25,178700.0,21.8754,21.9279,21.8529,21.9204,178700.0
2013-01-08 11:40:00,29.26,29.31,29.26,29.27,187500.0,21.9279,21.9653,21.9279,21.9354,187500.0
2013-01-08 11:50:00,29.28,29.29,29.2,29.21,129900.0,21.9429,21.9503,21.8829,21.8904,129900.0
2013-01-08 12:00:00,29.2,29.29,29.18,29.28,118500.0,21.8829,21.9503,21.8679,21.9429,118500.0
2013-01-08 12:10:00,29.28,29.38,29.27,29.38,135600.0,21.9429,22.0178,21.9354,22.0178,135600.0
2013-01-08 12:20:00,29.38,29.41,29.33,29.36,104100.0,22.0178,22.0403,21.9803,22.0028,104100.0
2013-01-08 12:30:00,29.36,29.5,29.36,29.5,407600.0,22.0028,22.1077,22.0028,22.1077,407600.0
2013-01-08 12:40:00,29.5,29.65,29.49,29.5,372400.0,22.1077,22.2201,22.1002,22.1077,372400.0
2013-01-08 12:50:00,29.51,29.56,29.39,29.42,253500.0,22.1152,22.1527,22.0253,22.0478,253500.0
2013-01-08 13:00:00,29.43,29.43,29.38,29.4,158300.0,22.0553,22.0553,22.0178,22.0328,158300.0
2013-01-08 13:10:00,29.4,29.45,29.38,29.41,192400.0,22.0328,22.0703,22.0178,22.0403,192400.0
2013-01-08 13:20:00,29.41,29.46,29.4,29.45,152600.0,22.0403,22.0777,22.0328,22.0703,152600.0
2013-01-08 13:30:00,29.45,29.47,29.41,29.41,147400.0,22.0703,22.0852,22.0403,22.0403,147400.0
2013-01-08 13:40:00,29.41,29.42,29.38,29.4,106300.0,22.0403,22.0478,22.0178,22.0328,106300.0
2013-01-08 13:50:00,29.4,29.4,29.37,29.39,92500.0,22.0328,22.0328,22.0103,22.0253,92500.0
2013-01-08 14:00:00,29.39,29.41,29.38,29.39,149000.0,22.0253,22.0403,22.0178,22.0253,149000.0
2013-01-08 14:10:00,29.39,29.43,29.39,29.42,137800.0,22.0253,22.0553,22.0253,22.0478,137800.0
2013-01-08 14:20:00,29.41,29.42,29.39,29.39,123500.0,22.0403,22.0478,22.0253,22.0253,123500.0
2013-01-08 14:30:00,29.39,29.4,29.34,29.37,170100.0,22.0253,22.0328,21.9878,22.0103,170100.0
2013-01-08 14:40:00,29.37,29.4,29.37,29.4,64200.0,22.0103,22.0328,22.0103,22.0328,64200.0
2013-01-08 14:50:00,29.4,29.4,29.31,29.33,171600.0,22.0328,22.0328,21.9653,21.9803,171600.0
2013-01-08 15:00:00,29.33,29.42,29.33,29.41,152300.0,21.9803,22.0478,21.9803,22.0403,152300.0
2013-01-08 15:10:00,29.42,29.43,29.32,29.33,392900.0,22.0478,22.0553,21.9728,21.9803,392900.0
2013-01-08 15:20:00,29.33,29.41,29.32,29.4,309200.0,21.9803,22.0403,21.9728,22.0328,309200.0
2013-01-08 15:30:00,29.4,29.41,29.3,29.3,236700.0,22.0328,22.0403,21.9578,21.9578,236700.0
2013-01-08 15:40:00,29.3,29.38,29.28,29.3,453300.0,21.9578,22.0178,21.9429,21.9578,453300.0
2013-01-08 15:50:00,29.3,29.39,29.29,29.37,641200.0,21.9578,22.0253,21.9503,22.0103,641200.0
2013-01-09 09:30:00,29.58,30.22,29.56,30.2,1077500.0,22.1677,22.6473,22.1527,22.6323,1077500.0
2013-01-09 09:40:00,30.21,30.23,29.95,30.1,748200.0,22.6398,22.6548,22.445,22.5574,748200.0
2013-01-09 09:50:00,30.11,30.19,30.04,30.13,372300.0,22.5649,22.6248,22.5124,22.5799,372300.0
2013-01-09 10:00:00,30.14,30.23,30.12,30.15,268800.0,22.5874,22.6548,22.5724,22.5948,268800.0
2013-01-09 10:10:00,30.15,30.28,30.1,30.16,579900.0,22.5948,22.6923,22.5574,22.6023,579900.0
2013-01-09 10:20:00,30.16,30.18,29.97,30.0,1477800.0,22.6023,22.6173,22.4599,22.4824,1477800.0
2013-01-09 10:30:00,30.0,30.02,29.87,29.9,215900.0,22.4824,22.4974,22.385,22.4075,215900.0
2013-01-09 10:40:00,29.89,29.9,29.69,29.69,276100.0,22.4,22.4075,22.2501,22.2501,276100.0
2013-01-09 10:50:00,29.69,29.72,29.65,29.72,223700.0,22.2501,22.2726,22.2201,22.2726,223700.0
2013-01-09 11:00:00,29.72,29.78,29.7,29.74,186500.0,22.2726,22.3176,22.2576,22.2876,186500.0
2013-01-09 11:10:00,29.74,29.75,29.62,29.68,300100.0,22.2876,22.2951,22.1977,22.2426,300100.0
2013-01-09 11:20:00,29.69,29.72,29.67,29.72,78200.0,22.2501,22.2726,22.2351,22.2726,78200.0
2013-01-09 11:30:00,29.71,29.73,29.67,29.68,173600.0,22.2651,22.2801,22.2351,22.2426,173600.0
2013-01-09 11:40:00,29.68,29.74,29.67,29.73,306200.0,22.2426,22.2876,22.2351,22.2801,306200.0
2013-01-09 11:50:00,29.73,29.73,29.68,29.71,169000.0,22.2801,22.2801,22.2426,22.2651,169000.0
2013-01-09 12:00:00,29.71,29.73,29.69,29.72,138900.0,22.2651,22.2801,22.2501,22.2726,138900.0
2013-01-09 12:10:00,29.71,29.72,29.67,29.71,115600.0,22.2651,22.2726,22.2351,22.2651,115600.0
2013-01-09 12:20:00,29.71,29.72,29.69,29.7,104300.0,22.2651,22.2726,22.2501,22.2576,104300.0
2013-01-09 12:30:00,29.7,29.71,29.69,29.7,97900.0,22.2576,22.2651,22.2501,22.2576,97900.0
2013-01-09 12:40:00,29.7,29.7,29.67,29.69,958200.0,22.2576,22.2576,22.2351,22.2501,958200.0
2013-01-09 12:50:00,29.69,29.7,29.67,29.69,163700.0,22.2501,22.2576,22.2351,22.2501,163700.0
2013-01-09 13:00:00,29.7,29.72,29.69,29.71,112100.0,22.2576,22.2726,22.2501,22.2651,112100.0
2013-01-09 13:10:00,29.72,29.84,29.7,29.83,337200.0,22.2726,22.3625,22.2576,22.355,337200.0
2013-01-09 13:20:00,29.83,29.9,29.78,29.81,141500.0,22.355,22.4075,22.3176,22.34,141500.0
2013-01-09 13:30:00,29.81,29.83,29.78,29.83,40500.0,22.34,22.355,22.3176,22.355,40500.0
2013-01-09 13:40:00,29.83,29.92,29.82,29.9,187700.0,22.355,22.4225,22.3475,22.4075,187700.0
2013-01-09 13:50:00,29.89,29.93,29.83,29.92,185300.0,22.4,22.43,22.355,22.4225,185300.0
2013-01-09 14:00:00,29.92,30.0,29.9,29.9,159800.0,22.4225,22.4824,22.4075,22.4075,159800.0
2013-01-09 14:10:00,29.89,29.96,29.89,29.95,126400.0,22.4,22.4525,22.4,22.445,126400.0
2013-01-09 14:20:00,29.95,29.95,29.9,29.95,92500.0,22.445,22.445,22.4075,22.445,92500.0
2013-01-09 14:30:00,29.95,29.98,29.84,29.86,153700.0,22.445,22.4674,22.3625,22.3775,153700.0
2013-01-09 14:40:00,29.86,29.86,29.73,29.75,210800.0,22.3775,22.3775,22.2801,22.2951,210800.0
2013-01-09 14:50:00,29.76,29.8,29.71,29.72,98300.0,22.3026,22.3325,22.2651,22.2726,98300.0
2013-01-09 15:00:00,29.72,29.81,29.71,29.76,262100.0,22.2726,22.34,22.2651,22.3026,262100.0
2013-01-09 15:10:00,29.76,29.82,29.74,29.82,140300.0,22.3026,22.3475,22.2876,22.3475,140300.0
2013-01-09 15:20:00,29.81,29.89,29.78,29.89,249600.0,22.34,22.4,22.3176,22.4,249600.0
2013-01-09 15:30:00,29.89,29.93,29.88,29.93,327800.0,22.4,22.43,22.3925,22.43,327800.0
2013-01-09 15:40:00,29.92,29.95,29.87,29.93,445900.0,22.4225,22.445,22.385,22.43,445900.0
2013-01-09 15:50:00,29.94,29.99,29.86,29.97,1124800.0,22.4375,22.4749,22.3775,22.4599,1124800.0
2013-01-10 09:30:00,30.28,30.39,30.26,30.29,740900.0,22.6923,22.7747,22.6773,22.6998,740900.0
2013-01-10 09:40:00,30.29,30.29,30.09,30.14,682300.0,22.6998,22.6998,22.5499,22.5874,682300.0
2013-01-10 09:50:00,30.14,30.22,30.09,30.12,252100.0,22.5874,22.6473,22.5499,22.5724,252100.0
2013-01-10 10:00:00,30.13,30.17,30.08,30.15,236900.0,22.5799,22.6098,22.5424,22.5948,236900.0
2013-01-10 10:10:00,30.14,30.18,30.1,30.13,74500.0,22.5874,22.6173,22.5574,22.5799,74500.0
2013-01-10 10:20:00,30.12,30.19,30.12,30.16,145100.0,22.5724,22.6248,22.5724,22.6023,145100.0
2013-01-10 10:30:00,30.15,30.19,30.07,30.17,240800.0,22.5948,22.6248,22.5349,22.6098,240800.0
2013-01-10 10:40:00,30.18,30.18,30.09,30.16,333900.0,22.6173,22.6173,22.5499,22.6023,333900.0
2013-01-10 10:50:00,30.16,30.25,30.12,30.15,210300.0,22.6023,22.6698,22.5724,22.5948,210300.0
2013-01-10 11:00:00,30.14,30.15,30.01,30.02,558400.0,22.5874,22.5948,22.4899,22.4974,558400.0
2013-01-10 11:10:00,30.02,30.03,29.78,29.92,580400.0,22.4974,22.5049,22.3176,22.4225,580400.0
2013-01-10 11:20:00,29.91,29.97,29.88,29.94,129400.0,22.415,22.4599,22.3925,22.4375,129400.0
2013-01-10 11:30:00,29.94,29.98,29.86,29.86,144300.0,22.4375,22.4674,22.3775,22.3775,144300.0
2013-01-10 11:40:00,29.86,29.92,29.82,29.89,256900.0,22.3775,22.4225,22.3475,22.4,256900.0
2013-01-10 11:50:00,29.88,29.91,29.8,29.87,133100.0,22.3925,22.415,22.3325,22.385,133100.0
2013-01-10 12:00:00,29.86,30.01,29.83,30.0,206600.0,22.3775,22.4899,22.355,22.4824,206600.0
2013-01-10 12:10:00,30.0,30.19,30.0,30.15,515800.0,22.4824,22.6248,22.4824,22.5948,515800.0
2013-01-10 12:20:00,30.15,30.23,30.14,30.23,123500.0,22.5948,22.6548,22.5874,22.6548,123500.0
2013-01-10 12:30:00,30.22,30.37,30.22,30.32,271800.0,22.6473,22.7597,22.6473,22.7222,271800.0
2013-01-10 12:40:00,30.31,30.32,30.25,30.28,108300.0,22.7148,22.7222,22.6698,22.6923,108300.0
2013-01-10 12:50:00,30.29,30.35,30.28,30.34,107100.0,22.6998,22.7447,22.6923,22.7372,107100.0
2013-01-10 13:00:00,30.34,30.36,30.32,30.32,88000.0,22.7372,22.7522,22.7222,22.7222,88000.0
2013-01-10 13:10:00,30.33,30.33,30.2,30.2,85600.0,22.7297,22.7297,22.6323,22.6323,85600.0
2013-01-10 13:20:00,30.2,30.3,30.2,30.24,79800.0,22.6323,22.7073,22.6323,22.6623,79800.0
2013-01-10 13:30:00,30.24,30.24,30.11,30.15,139700.0,22.6623,22.6623,22.5649,22.5948,139700.0
2013-01-10 13:40:00,30.15,30.23,30.13,30.15,283300.0,22.5948,22.6548,22.5799,22.5948,283300.0
2013-01-10 13:50:00,30.15,30.19,30.12,30.17,149900.0,22.5948,22.6248,22.5724,22.6098,149900.0
2013-01-10 14:00:00,30.16,30.16,30.13,30.16,104000.0,22.6023,22.6023,22.5799,22.6023,104000.0
2013-01-10 14:10:00,30.16,30.16,30.13,30.13,91200.0,22.6023,22.6023,22.5799,22.5799,91200.0
2013-01-10 14:20:00,30.14,30.18,30.09,30.18,145400.0,22.5874,22.6173,22.5499,22.6173,145400.0
2013-01-10 14:30:00,30.18,30.23,30.15,30.18,104500.0,22.6173,22.6548,22.5948,22.6173,104500.0
2013-01-10 14:40:00,30.18,30.26,30.18,30.21,111800.0,22.6173,22.6773,22.6173,22.6398,111800.0
2013-01-10 14:50:00,30.21,30.26,30.2,30.21,128200.0,22.6398,22.6773,22.6323,22.6398,128200.0
2013-01-10 15:00:00,30.22,30.31,30.2,30.3,161200.0,22.6473,22.7148,22.6323,22.7073,161200.0
2013-01-10 15:10:00,30.29,30.32,30.28,30.31,186400.0,22.6998,22.7222,22.6923,22.7148,186400.0
2013-01-10 15:20:00,30.3,30.36,30.3,30.34,242700.0,22.7073,22.7522,22.7073,22.7372,242700.0
2013-01-10 15:30:00,30.34,30.45,30.33,30.41,419600.0,22.7372,22.8197,22.7297,22.7897,419600.0
2013-01-10 15:40:00,30.4,30.43,30.37,30.43,332400.0,22.7822,22.8047,22.7597,22.8047,332400.0
2013-01-10 15:50:00,30.42,30.45,30.41,30.44,744000.0,22.7972,22.8197,22.7897,22.8122,744000.0
2013-01-11 09:30:00,30.38,30.6,30.3,30.32,545500.0,22.7672,22.9321,22.7073,22.7222,545500.0
2013-01-11 09:40:00,30.33,30.43,30.24,30.32,361900.0,22.7297,22.8047,22.6623,22.7222,361900.0
2013-01-11 09:50:00,30.31,30.35,30.18,30.23,228500.0,22.7148,22.7447,22.6173,22.6548,228500.0
2013-01-11 10:00:00,30.22,30.26,30.11,30.15,247900.0,22.6473,22.6773,22.5649,22.5948,247900.0
2013-01-11 10:10:00,30.16,30.29,30.15,30.21,251900.0,22.6023,22.6998,22.5948,22.6398,251900.0
2013-01-11 10:20:00,30.2,30.21,30.15,30.16,122000.0,22.6323,22.6398,22.5948,22.6023,122000.0
2013-01-11 10:30:00,30.17,30.26,30.16,30.22,214600.0,22.6098,22.6773,22.6023,22.6473,214600.0
2013-01-11 10:40:00,30.22,30.36,30.22,30.36,336900.0,22.6473,22.7522,22.6473,22.7522,336900.0
2013-01-11 10:50:00,30.35,30.41,30.33,30.39,177800.0,22.7447,22.7897,22.7297,22.7747,177800.0
2013-01-11 11:00:00,30.38,30.43,30.35,30.38,217900.0,22.7672,22.8047,22.7447,22.7672,217900.0
2013-01-11 11:10:00,30.38,30.41,30.37,30.39,138000.0,22.7672,22.7897,22.7597,22.7747,138000.0
2013-01-11 11:20:00,30.39,30.41,30.36,30.39,128700.0,22.7747,22.7897,22.7522,22.7747,128700.0
2013-01-11 11:30:00,30.38,30.4,30.34,30.36,106000.0,22.7672,22.7822,22.7372,22.7522,106000.0
2013-01-11 11:40:00,30.37,30.42,30.34,30.42,194400.0,22.7597,22.7972,22.7372,22.7972,194400.0
2013-01-11 11:50:00,30.42,30.48,30.41,30.45,114100.0,22.7972,22.8422,22.7897,22.8197,114100.0
2013-01-11 12:00:00,30.46,30.5,30.45,30.47,94300.0,22.8272,22.8571,22.8197,22.8347,94300.0
2013-01-11 12:10:00,30.47,30.5,30.36,30.36,172300.0,22.8347,22.8571,22.7522,22.7522,172300.0
2013-01-11 12:20:00,30.36,30.39,30.3,30.31,112600.0,22.7522,22.7747,22.7073,22.7148,112600.0
2013-01-11 12:30:00,30.32,30.33,30.29,30.31,71800.0,22.7222,22.7297,22.6998,22.7148,71800.0
2013-01-11 12:40:00,30.31,30.32,30.27,30.32,88700.0,22.7148,22.7222,22.6848,22.7222,88700.0
2013-01-11 12:50:00,30.31,30.35,30.28,30.3,88800.0,22.7148,22.7447,22.6923,22.7073,88800.0
2013-01-11 13:00:00,30.31,30.34,30.3,30.33,41700.0,22.7148,22.7372,22.7073,22.7297,41700.0
2013-01-11 13:10:00,30.34,30.34,30.3,30.32,66800.0,22.7372,22.7372,22.7073,22.7222,66800.0
2013-01-11 13:20:00,30.32,30.33,30.28,30.29,88800.0,22.7222,22.7297,22.6923,22.6998,88800.0
2013-01-11 13:30:00,30.3,30.36,30.3,30.36,87400.0,22.7073,22.7522,22.7073,22.7522,87400.0
2013-01-11 13:40:00,30.36,30.36,30.26,30.32,179300.0,22.7522,22.7522,22.6773,22.7222,179300.0
2013-01-11 13:50:00,30.32,30.34,30.32,30.33,43200.0,22.7222,22.7372,22.7222,22.7297,43200.0
2013-01-11 14:00:00,30.33,30.34,30.29,30.3,91200.0,22.7297,22.7372,22.6998,22.7073,91200.0
2013-01-11 14:10:00,30.31,30.35,30.3,30.34,83200.0,22.7148,22.7447,22.7073,22.7372,83200.0
2013-01-11 14:20:00,30.35,30.35,30.34,30.34,45800.0,22.7447,22.7447,22.7372,22.7372,45800.0
2013-01-11 14:30:00,30.34,30.37,30.3,30.36,109100.0,22.7372,22.7597,22.7073,22.7522,109100.0
2013-01-11 14:40:00,30.36,30.37,30.32,30.32,111300.0,22.7522,22.7597,22.7222,22.7222,111300.0
2013-01-11 14:50:00,30.33,30.37,30.32,30.33,80700.0,22.7297,22.7597,22.7222,22.7297,80700.0
2013-01-11 15:00:00,30.33,30.35,30.29,30.32,121800.0,22.7297,22.7447,22.6998,22.7222,121800.0
2013-01-11 15:10:00,30.33,30.38,30.3,30.37,154000.0,22.7297,22.7672,22.7073,22.7597,154000.0
2013-01-11 15:20:00,30.37,30.39,30.33,30.36,165600.0,22.7597,22.7747,22.7297,22.7522,165600.0
2013-01-11 15:30:00,30.36,30.4,30.32,30.33,208600.0,22.7522,22.7822,22.7222,22.7297,208600.0
2013-01-11 15:40:00,30.33,30.42,30.33,30.37,298600.0,22.7297,22.7972,22.7297,22.7597,298600.0
2013-01-11 15:50:00,30.36,30.38,30.33,30.35,474900.0,22.7522,22.7672,22.7297,22.7447,474900.0
2013-01-14 09:30:00,30.15,30.39,30.07,30.13,274500.0,22.5948,22.7747,22.5349,22.5799,274500.0
2013-01-14 09:40:00,30.13,30.2,30.11,30.13,310600.0,22.5799,22.6323,22.5649,22.5799,310600.0
2013-01-14 09:50:00,30.13,30.13,29.99,30.03,411000.0,22.5799,22.5799,22.4749,22.5049,411000.0
2013-01-14 10:00:00,30.01,30.02,29.9,29.95,215600.0,22.4899,22.4974,22.4075,22.445,215600.0
2013-01-14 10:10:00,29.95,30.0,29.92,29.92,200700.0,22.445,22.4824,22.4225,22.4225,200700.0
2013-01-14 10:20:00,29.91,29.96,29.9,29.95,213900.0,22.415,22.4525,22.4075,22.445,213900.0
2013-01-14 10:30:00,29.96,29.99,29.9,29.98,212600.0,22.4525,22.4749,22.4075,22.4674,212600.0
2013-01-14 10:40:00,29.98,29.98,29.92,29.93,172600.0,22.4674,22.4674,22.4225,22.43,172600.0
2013-01-14 10:50:00,29.93,29.97,29.89,29.97,151600.0,22.43,22.4599,22.4,22.4599,151600.0
2013-01-14 11:00:00,29.98,30.02,29.9,29.92,270800.0,22.4674,22.4974,22.4075,22.4225,270800.0
2013-01-14 11:10:00,29.92,29.98,29.91,29.96,126900.0,22.4225,22.4674,22.415,22.4525,126900.0
2013-01-14 11:20:00,29.97,30.09,29.96,30.08,153900.0,22.4599,22.5499,22.4525,22.5424,153900.0
2013-01-14 11:30:00,30.08,30.18,30.08,30.11,92600.0,22.5424,22.6173,22.5424,22.5649,92600.0
2013-01-14 11:40:00,30.11,30.14,30.05,30.13,129600.0,22.5649,22.5874,22.5199,22.5799,129600.0
2013-01-14 11:50:00,30.14,30.19,30.13,30.16,66500.0,22.5874,22.6248,22.5799,22.6023,66500.0
2013-01-14 12:00:00,30.16,30.19,30.12,30.13,81600.0,22.6023,22.6248,22.5724,22.5799,81600.0
2013-01-14 12:10:00,30.12,30.21,30.11,30.19,260000.0,22.5724,22.6398,22.5649,22.6248,260000.0
2013-01-14 12:20:00,30.19,30.21,30.11,30.2,160700.0,22.6248,22.6398,22.5649,22.6323,160700.0
2013-01-14 12:30:00,30.21,30.26,30.19,30.23,106100.0,22.6398,22.6773,22.6248,22.6548,106100.0
2013-01-14 12:40:00,30.24,30.26,30.24,30.25,91100.0,22.6623,22.6773,22.6623,22.6698,91100.0
2013-01-14 12:50:00,30.25,30.26,30.23,30.26,92500.0,22.6698,22.6773,22.6548,22.6773,92500.0
2013-01-14 13:00:00,30.25,30.25,30.16,30.19,72900.0,22.6698,22.6698,22.6023,22.6248,72900.0
2013-01-14 13:10:00,30.2,30.26,30.19,30.26,45200.0,22.6323,22.6773,22.6248,22.6773,45200.0
2013-01-14 13:20:00,30.26,30.26,30.23,30.24,50800.0,22.6773,22.6773,22.6548,22.6623,50800.0
2013-01-14 13:30:00,30.24,30.24,30.22,30.23,67700.0,22.6623,22.6623,22.6473,22.6548,67700.0
2013-01-14 13:40:00,30.24,30.24,30.21,30.22,66900.0,22.6623,22.6623,22.6398,22.6473,66900.0
2013-01-14 13:50:00,30.22,30.25,30.22,30.24,60300.0,22.6473,22.6698,22.6473,22.6623,60300.0
2013-01-14 14:00:00,30.24,30.3,30.23,30.29,75200.0,22.6623,22.7073,22.6548,22.6998,75200.0
2013-01-14 14:10:00,30.28,30.3,30.25,30.27,62700.0,22.6923,22.7073,22.6698,22.6848,62700.0
2013-01-14 14:20:00,30.27,30.29,30.25,30.28,57400.0,22.6848,22.6998,22.6698,22.6923,57400.0
2013-01-14 14:30:00,30.28,30.31,30.23,30.25,129600.0,22.6923,22.7148,22.6548,22.6698,129600.0
2013-01-14 14:40:00,30.24,30.26,30.2,30.24,93200.0,22.6623,22.6773,22.6323,22.6623,93200.0
2013-01-14 14:50:00,30.23,30.25,30.22,30.24,84600.0,22.6548,22.6698,22.6473,22.6623,84600.0
2013-01-14 15:00:00,30.24,30.28,30.22,30.28,179100.0,22.6623,22.6923,22.6473,22.6923,179100.0
2013-01-14 15:10:00,30.28,30.29,30.27,30.28,90000.0,22.6923,22.6998,22.6848,22.6923,90000.0
2013-01-14 15:20:00,30.27,30.31,30.26,30.3,266800.0,22.6848,22.7148,22.6773,22.7073,266800.0
2013-01-14 15:30:00,30.3,30.32,30.24,30.27,244800.0,22.7073,22.7222,22.6623,22.6848,244800.0
2013-01-14 15:40:00,30.26,30.31,30.26,30.29,201900.0,22.6773,22.7148,22.6773,22.6998,201900.0
2013-01-14 15:50:00,30.29,30.33,30.25,30.32,468600.0,22.6998,22.7297,22.6698,22.7222,468600.0
2013-01-15 09:30:00,30.11,30.2,29.95,30.2,303500.0,22.5649,22.6323,22.445,22.6323,303500.0
2013-01-15 09:40:00,30.19,30.24,30.11,30.18,187100.0,22.6248,22.6623,22.5649,22.6173,187100.0
2013-01-15 09:50:00,30.18,30.3,30.14,30.19,270800.0,22.6173,22.7073,22.5874,22.6248,270800.0
2013-01-15 10:00:00,30.19,30.22,30.13,30.15,132600.0,22.6248,22.6473,22.5799,22.5948,132600.0
2013-01-15 10:10:00,30.15,30.18,30.15,30.16,180500.0,22.5948,22.6173,22.5948,22.6023,180500.0
2013-01-15 10:20:00,30.16,30.2,30.13,30.15,265700.0,22.6023,22.6323,22.5799,22.5948,265700.0
2013-01-15 10:30:00,30.14,30.25,30.13,30.25,330400.0,22.5874,22.6698,22.5799,22.6698,330400.0
2013-01-15 10:40:00,30.25,30.28,30.22,30.23,182900.0,22.6698,22.6923,22.6473,22.6548,182900.0
2013-01-15 10:50:00,30.24,30.34,30.24,30.3,168600.0,22.6623,22.7372,22.6623,22.7073,168600.0
2013-01-15 11:00:00,30.3,30.31,30.21,30.27,225500.0,22.7073,22.7148,22.6398,22.6848,225500.0
2013-01-15 11:10:00,30.27,30.39,30.26,30.39,121700.0,22.6848,22.7747,22.6773,22.7747,121700.0
2013-01-15 11:20:00,30.39,30.46,30.39,30.42,159400.0,22.7747,22.8272,22.7747,22.7972,159400.0
2013-01-15 11:30:00,30.43,30.49,30.42,30.44,121800.0,22.8047,22.8496,22.7972,22.8122,121800.0
2013-01-15 11:40:00,30.44,30.48,30.43,30.48,76700.0,22.8122,22.8422,22.8047,22.8422,76700.0
2013-01-15 11:50:00,30.48,30.49,30.45,30.47,63100.0,22.8422,22.8496,22.8197,22.8347,63100.0
2013-01-15 12:00:00,30.47,30.49,30.46,30.47,107700.0,22.8347,22.8496,22.8272,22.8347,107700.0
2013-01-15 12:10:00,30.48,30.58,30.48,30.58,183900.0,22.8422,22.9171,22.8422,22.9171,183900.0
2013-01-15 12:20:00,30.58,30.66,30.57,30.62,304800.0,22.9171,22.977,22.9096,22.9471,304800.0
2013-01-15 12:30:00,30.62,30.63,30.58,30.61,161100.0,22.9471,22.9546,22.9171,22.9396,161100.0
2013-01-15 12:40:00,30.61,30.68,30.6,30.6,181600.0,22.9396,22.992,22.9321,22.9321,181600.0
2013-01-15 12:50:00,30.6,30.67,30.59,30.65,221500.0,22.9321,22.9845,22.9246,22.9696,221500.0
2013-01-15 13:00:00,30.64,30.65,30.57,30.59,110600.0,22.9621,22.9696,22.9096,22.9246,110600.0
2013-01-15 13:10:00,30.59,30.6,30.57,30.58,56600.0,22.9246,22.9321,22.9096,22.9171,56600.0
2013-01-15 13:20:00,30.57,30.58,30.5,30.51,109600.0,22.9096,22.9171,22.8571,22.8646,109600.0
2013-01-15 13:30:00,30.51,30.53,30.46,30.52,91900.0,22.8646,22.8796,22.8272,22.8721,91900.0
2013-01-15 13:40:00,30.52,30.58,30.5,30.56,99200.0,22.8721,22.9171,22.8571,22.9021,99200.0
2013-01-15 13:50:00,30.56,30.6,30.5,30.5,135300.0,22.9021,22.9321,22.8571,22.8571,135300.0
2013-01-15 14:00:00,30.51,30.6,30.51,30.58,120300.0,22.8646,22.9321,22.8646,22.9171,120300.0
2013-01-15 14:10:00,30.58,30.59,30.54,30.58,117800.0,22.9171,22.9246,22.8871,22.9171,117800.0
2013-01-15 14:20:00,30.58,30.58,30.51,30.54,103800.0,22.9171,22.9171,22.8646,22.8871,103800.0
2013-01-15 14:30:00,30.55,30.56,30.46,30.49,113700.0,22.8946,22.9021,22.8272,22.8496,113700.0
2013-01-15 14:40:00,30.49,30.52,30.45,30.48,267100.0,22.8496,22.8721,22.8197,22.8422,267100.0
2013-01-15 14:50:00,30.47,30.54,30.43,30.45,315300.0,22.8347,22.8871,22.8047,22.8197,315300.0
2013-01-15 15:00:00,30.46,30.6,30.46,30.59,225400.0,22.8272,22.9321,22.8272,22.9246,225400.0
2013-01-15 15:10:00,30.59,30.6,30.56,30.59,131200.0,22.9246,22.9321,22.9021,22.9246,131200.0
2013-01-15 15:20:00,30.59,30.63,30.56,30.58,223400.0,22.9246,22.9546,22.9021,22.9171,223400.0
2013-01-15 15:30:00,30.58,30.62,30.56,30.59,198400.0,22.9171,22.9471,22.9021,22.9246,198400.0
2013-01-15 15:40:00,30.59,30.62,30.56,30.58,184600.0,22.9246,22.9471,22.9021,22.9171,184600.0
2013-01-15 15:50:00,30.59,30.64,30.58,30.6,442000.0,22.9246,22.9621,22.9171,22.9321,442000.0
2013-01-16 09:30:00,29.55,29.73,29.07,29.42,1850800.0,22.1452,22.2801,21.7855,22.0478,1850800.0
2013-01-16 09:40:00,29.43,29.6,29.3,29.32,1425900.0,22.0553,22.1827,21.9578,21.9728,1425900.0
2013-01-16 09:50:00,29.31,29.52,29.31,29.49,877800.0,21.9653,22.1227,21.9653,22.1002,877800.0
2013-01-16 10:00:00,29.49,29.5,29.21,29.3,717500.0,22.1002,22.1077,21.8904,21.9578,717500.0
2013-01-16 10:10:00,29.29,29.36,29.24,29.34,499500.0,21.9503,22.0028,21.9129,21.9878,499500.0
2013-01-16 10:20:00,29.34,29.38,29.25,29.34,565200.0,21.9878,22.0178,21.9204,21.9878,565200.0
2013-01-16 10:30:00,29.34,29.35,29.18,29.25,952100.0,21.9878,21.9953,21.8679,21.9204,952100.0
2013-01-16 10:40:00,29.24,29.25,28.94,28.98,1556900.0,21.9129,21.9204,21.6881,21.718,1556900.0
2013-01-16 10:50:00,28.98,29.0,28.83,28.96,1315100.0,21.718,21.733,21.6056,21.703,1315100.0
2013-01-16 11:00:00,28.97,29.1,28.94,29.03,864600.0,21.7105,21.808,21.6881,21.7555,864600.0
2013-01-16 11:10:00,29.03,29.1,28.99,29.06,739800.0,21.7555,21.808,21.7255,21.778,739800.0
2013-01-16 11:20:00,29.05,29.12,29.01,29.03,669800.0,21.7705,21.8229,21.7405,21.7555,669800.0
2013-01-16 11:30:00,29.04,29.07,28.98,29.01,506300.0,21.763,21.7855,21.718,21.7405,506300.0
2013-01-16 11:40:00,29.01,29.06,29.0,29.03,569100.0,21.7405,21.778,21.733,21.7555,569100.0
2013-01-16 11:50:00,29.03,29.13,29.02,29.09,452300.0,21.7555,21.8304,21.748,21.8005,452300.0
2013-01-16 12:00:00,29.1,29.16,29.05,29.13,516900.0,21.808,21.8529,21.7705,21.8304,516900.0
2013-01-16 12:10:00,29.12,29.23,29.1,29.21,297700.0,21.8229,21.9054,21.808,21.8904,297700.0
2013-01-16 12:20:00,29.21,29.25,29.18,29.2,397200.0,21.8904,21.9204,21.8679,21.8829,397200.0
2013-01-16 12:30:00,29.2,29.27,29.12,29.23,513200.0,21.8829,21.9354,21.8229,21.9054,513200.0
2013-01-16 12:40:00,29.23,29.25,29.22,29.24,373100.0,21.9054,21.9204,21.8979,21.9129,373100.0
2013-01-16 12:50:00,29.24,29.37,29.23,29.36,413600.0,21.9129,22.0103,21.9054,22.0028,413600.0
2013-01-16 13:00:00,29.36,29.37,29.31,29.34,137000.0,22.0028,22.0103,21.9653,21.9878,137000.0
2013-01-16 13:10:00,29.34,29.36,29.23,29.24,260000.0,21.9878,22.0028,21.9054,21.9129,260000.0
2013-01-16 13:20:00,29.24,29.27,29.23,29.26,204800.0,21.9129,21.9354,21.9054,21.9279,204800.0
2013-01-16 13:30:00,29.26,29.31,29.22,29.3,382500.0,21.9279,21.9653,21.8979,21.9578,382500.0
2013-01-16 13:40:00,29.3,29.35,29.22,29.25,317300.0,21.9578,21.9953,21.8979,21.9204,317300.0
2013-01-16 13:50:00,29.25,29.25,29.15,29.19,563100.0,21.9204,21.9204,21.8454,21.8754,563100.0
2013-01-16 14:00:00,29.19,29.2,29.09,29.11,354700.0,21.8754,21.8829,21.8005,21.8155,354700.0
2013-01-16 14:10:00,29.11,29.25,29.1,29.25,301900.0,21.8155,21.9204,21.808,21.9204,301900.0
2013-01-16 14:20:00,29.25,29.28,29.12,29.13,363000.0,21.9204,21.9429,21.8229,21.8304,363000.0
2013-01-16 14:30:00,29.13,29.22,29.12,29.21,335700.0,21.8304,21.8979,21.8229,21.8904,335700.0
2013-01-16 14:40:00,29.21,29.26,29.18,29.26,312200.0,21.8904,21.9279,21.8679,21.9279,312200.0
2013-01-16 14:50:00,29.26,29.3,29.22,29.23,296000.0,21.9279,21.9578,21.8979,21.9054,296000.0
2013-01-16 15:00:00,29.23,29.32,29.18,29.27,517000.0,21.9054,21.9728,21.8679,21.9354,517000.0
2013-01-16 15:10:00,29.27,29.32,29.22,29.25,384300.0,21.9354,21.9728,21.8979,21.9204,384300.0
2013-01-16 15:20:00,29.25,29.31,29.21,29.29,546400.0,21.9204,21.9653,21.8904,21.9503,546400.0
2013-01-16 15:30:00,29.28,29.33,29.27,29.31,713400.0,21.9429,21.9803,21.9354,21.9653,713400.0
2013-01-16 15:40:00,29.32,29.33,29.23,29.24,666500.0,21.9728,21.9803,21.9054,21.9129,666500.0
2013-01-16 15:50:00,29.23,29.32,29.23,29.32,1851100.0,21.9054,21.9728,21.9054,21.9728,1851100.0
2013-01-17 09:30:00,29.48,29.65,29.28,29.61,898100.0,22.0927,22.2201,21.9429,22.1902,898100.0
2013-01-17 09:40:00,29.61,29.64,29.53,29.53,285000.0,22.1902,22.2126,22.1302,22.1302,285000.0
2013-01-17 09:50:00,29.53,29.62,29.5,29.56,242800.0,22.1302,22.1977,22.1077,22.1527,242800.0
2013-01-17 10:00:00,29.56,29.64,29.5,29.6,175000.0,22.1527,22.2126,22.1077,22.1827,175000.0
2013-01-17 10:10:00,29.6,29.62,29.55,29.6,526600.0,22.1827,22.1977,22.1452,22.1827,526600.0
2013-01-17 10:20:00,29.6,29.62,29.55,29.55,216600.0,22.1827,22.1977,22.1452,22.1452,216600.0
2013-01-17 10:30:00,29.55,29.56,29.48,29.55,281800.0,22.1452,22.1527,22.0927,22.1452,281800.0
2013-01-17 10:40:00,29.55,29.55,29.46,29.48,193800.0,22.1452,22.1452,22.0777,22.0927,193800.0
2013-01-17 10:50:00,29.48,29.5,29.39,29.39,350100.0,22.0927,22.1077,22.0253,22.0253,350100.0
2013-01-17 11:00:00,29.38,29.5,29.38,29.49,298100.0,22.0178,22.1077,22.0178,22.1002,298100.0
2013-01-17 11:10:00,29.49,29.54,29.49,29.52,142000.0,22.1002,22.1377,22.1002,22.1227,142000.0
2013-01-17 11:20:00,29.52,29.56,29.45,29.47,166600.0,22.1227,22.1527,22.0703,22.0852,166600.0
2013-01-17 11:30:00,29.47,29.5,29.41,29.42,108100.0,22.0852,22.1077,22.0403,22.0478,108100.0
2013-01-17 11:40:00,29.42,29.46,29.4,29.45,320400.0,22.0478,22.0777,22.0328,22.0703,320400.0
2013-01-17 11:50:00,29.44,29.46,29.44,29.44,101200.0,22.0628,22.0777,22.0628,22.0628,101200.0
2013-01-17 12:00:00,29.44,29.53,29.44,29.47,97400.0,22.0628,22.1302,22.0628,22.0852,97400.0
2013-01-17 12:10:00,29.47,29.51,29.45,29.5,103100.0,22.0852,22.1152,22.0703,22.1077,103100.0
2013-01-17 12:20:00,29.5,29.5,29.44,29.49,119900.0,22.1077,22.1077,22.0628,22.1002,119900.0
2013-01-17 12:30:00,29.49,29.5,29.45,29.47,176600.0,22.1002,22.1077,22.0703,22.0852,176600.0
2013-01-17 12:40:00,29.47,29.49,29.44,29.45,145700.0,22.0852,22.1002,22.0628,22.0703,145700.0
2013-01-17 12:50:00,29.45,29.46,29.32,29.32,245800.0,22.0703,22.0777,21.9728,21.9728,245800.0
2013-01-17 13:00:00,29.33,29.38,29.3,29.33,261500.0,21.9803,22.0178,21.9578,21.9803,261500.0
2013-01-17 13:10:00,29.33,29.4,29.31,29.32,214200.0,21.9803,22.0328,21.9653,21.9728,214200.0
2013-01-17 13:20:00,29.32,29.35,29.22,29.23,228800.0,21.9728,21.9953,21.8979,21.9054,228800.0
2013-01-17 13:30:00,29.23,29.33,29.19,29.3,261200.0,21.9054,21.9803,21.8754,21.9578,261200.0
2013-01-17 13:40:00,29.3,29.32,29.26,29.27,124900.0,21.9578,21.9728,21.9279,21.9354,124900.0
2013-01-17 13:50:00,29.27,29.34,29.26,29.34,216900.0,21.9354,21.9878,21.9279,21.9878,216900.0
2013-01-17 14:00:00,29.33,29.46,29.33,29.46,326000.0,21.9803,22.0777,21.9803,22.0777,326000.0
2013-01-17 14:10:00,29.46,29.48,29.43,29.47,136600.0,22.0777,22.0927,22.0553,22.0852,136600.0
2013-01-17 14:20:00,29.47,29.5,29.45,29.48,153400.0,22.0852,22.1077,22.0703,22.0927,153400.0
2013-01-17 14:30:00,29.47,29.49,29.4,29.45,136100.0,22.0852,22.1002,22.0328,22.0703,136100.0
2013-01-17 14:40:00,29.46,29.51,29.44,29.47,278700.0,22.0777,22.1152,22.0628,22.0852,278700.0
2013-01-17 14:50:00,29.46,29.53,29.46,29.51,125700.0,22.0777,22.1302,22.0777,22.1152,125700.0
2013-01-17 15:00:00,29.51,29.53,29.49,29.52,115700.0,22.1152,22.1302,22.1002,22.1227,115700.0
2013-01-17 15:10:00,29.52,29.56,29.5,29.5,151400.0,22.1227,22.1527,22.1077,22.1077,151400.0
2013-01-17 15:20:00,29.51,29.52,29.46,29.46,155300.0,22.1152,22.1227,22.0777,22.0777,155300.0
2013-01-17 15:30:00,29.47,29.51,29.47,29.51,307100.0,22.0852,22.1152,22.0852,22.1152,307100.0
2013-01-17 15:40:00,29.51,29.56,29.49,29.56,519800.0,22.1152,22.1527,22.1002,22.1527,519800.0
2013-01-17 15:50:00,29.55,29.56,29.48,29.5,581100.0,22.1452,22.1527,22.0927,22.1077,581100.0
2013-01-18 09:30:00,29.44,29.49,29.37,29.46,281400.0,22.0628,22.1002,22.0103,22.0777,281400.0
2013-01-18 09:40:00,29.47,29.53,29.43,29.43,221800.0,22.0852,22.1302,22.0553,22.0553,221800.0
2013-01-18 09:50:00,29.43,29.5,29.35,29.38,314000.0,22.0553,22.1077,21.9953,22.0178,314000.0
2013-01-18 10:00:00,29.38,29.39,29.24,29.26,344800.0,22.0178,22.0253,21.9129,21.9279,344800.0
2013-01-18 10:10:00,29.25,29.26,28.91,28.93,713400.0,21.9204,21.9279,21.6656,21.6806,713400.0
2013-01-18 10:20:00,28.93,29.06,28.93,29.02,504300.0,21.6806,21.778,21.6806,21.748,504300.0
2013-01-18 10:30:00,29.02,29.02,28.96,28.96,152700.0,21.748,21.748,21.703,21.703,152700.0
2013-01-18 10:40:00,28.96,29.03,28.88,29.03,542200.0,21.703,21.7555,21.6431,21.7555,542200.0
2013-01-18 10:50:00,29.03,29.08,28.98,29.05,246000.0,21.7555,21.793,21.718,21.7705,246000.0
2013-01-18 11:00:00,29.06,29.07,28.99,28.99,374500.0,21.778,21.7855,21.7255,21.7255,374500.0
2013-01-18 11:10:00,28.99,29.06,28.96,29.06,279200.0,21.7255,21.778,21.703,21.778,279200.0
2013-01-18 11:20:00,29.06,29.11,29.05,29.08,163200.0,21.778,21.8155,21.7705,21.793,163200.0
2013-01-18 11:30:00,29.08,29.11,29.04,29.11,128900.0,21.793,21.8155,21.763,21.8155,128900.0
2013-01-18 11:40:00,29.11,29.11,29.04,29.06,89500.0,21.8155,21.8155,21.763,21.778,89500.0
2013-01-18 11:50:00,29.06,29.09,29.04,29.08,60200.0,21.778,21.8005,21.763,21.793,60200.0
2013-01-18 12:00:00,29.09,29.1,29.07,29.08,50400.0,21.8005,21.808,21.7855,21.793,50400.0
2013-01-18 12:10:00,29.08,29.12,29.08,29.1,78400.0,21.793,21.8229,21.793,21.808,78400.0
2013-01-18 12:20:00,29.1,29.13,29.1,29.13,60100.0,21.808,21.8304,21.808,21.8304,60100.0
2013-01-18 12:30:00,29.12,29.13,29.08,29.08,133400.0,21.8229,21.8304,21.793,21.793,133400.0
2013-01-18 12:40:00,29.08,29.13,29.07,29.1,119100.0,21.793,21.8304,21.7855,21.808,119100.0
2013-01-18 12:50:00,29.1,29.13,29.08,29.1,192700.0,21.808,21.8304,21.793,21.808,192700.0
2013-01-18 13:00:00,29.1,29.13,29.09,29.12,129400.0,21.808,21.8304,21.8005,21.8229,129400.0
2013-01-18 13:10:00,29.13,29.14,29.1,29.12,89100.0,21.8304,21.8379,21.808,21.8229,89100.0
2013-01-18 13:20:00,29.12,29.15,29.07,29.1,690700.0,21.8229,21.8454,21.7855,21.808,690700.0
2013-01-18 13:30:00,29.11,29.15,29.1,29.14,218500.0,21.8155,21.8454,21.808,21.8379,218500.0
2013-01-18 13:40:00,29.15,29.15,29.12,29.13,145400.0,21.8454,21.8454,21.8229,21.8304,145400.0
2013-01-18 13:50:00,29.13,29.19,29.13,29.19,139500.0,21.8304,21.8754,21.8304,21.8754,139500.0
2013-01-18 14:00:00,29.19,29.22,29.18,29.22,141000.0,21.8754,21.8979,21.8679,21.8979,141000.0
2013-01-18 14:10:00,29.21,29.26,29.15,29.15,217700.0,21.8904,21.9279,21.8454,21.8454,217700.0
2013-01-18 14:20:00,29.15,29.17,29.13,29.14,65900.0,21.8454,21.8604,21.8304,21.8379,65900.0
2013-01-18 14:30:00,29.14,29.18,29.12,29.18,196500.0,21.8379,21.8679,21.8229,21.8679,196500.0
2013-01-18 14:40:00,29.18,29.2,29.17,29.18,94900.0,21.8679,21.8829,21.8604,21.8679,94900.0
2013-01-18 14:50:00,29.18,29.21,29.18,29.2,76100.0,21.8679,21.8904,21.8679,21.8829,76100.0
2013-01-18 15:00:00,29.2,29.21,29.18,29.2,64500.0,21.8829,21.8904,21.8679,21.8829,64500.0
2013-01-18 15:10:00,29.2,29.23,29.18,29.23,160400.0,21.8829,21.9054,21.8679,21.9054,160400.0
2013-01-18 15:20:00,29.22,29.23,29.19,29.23,93500.0,21.8979,21.9054,21.8754,21.9054,93500.0
2013-01-18 15:30:00,29.23,29.32,29.23,29.27,381400.0,21.9054,21.9728,21.9054,21.9354,381400.0
2013-01-18 15:40:00,29.27,29.3,29.23,29.3,511300.0,21.9354,21.9578,21.9054,21.9578,511300.0
2013-01-18 15:50:00,29.3,29.31,29.25,29.27,871000.0,21.9578,21.9653,21.9204,21.9354,871000.0
2013-01-22 09:30:00,29.19,29.27,28.69,28.87,936000.0,21.8754,21.9354,21.5007,21.6356,936000.0
2013-01-22 09:40:00,28.87,29.01,28.8,28.97,911900.0,21.6356,21.7405,21.5831,21.7105,911900.0
2013-01-22 09:50:00,28.97,29.05,28.88,29.0,360600.0,21.7105,21.7705,21.6431,21.733,360600.0
2013-01-22 10:00:00,29.01,29.01,28.9,29.01,211500.0,21.7405,21.7405,21.6581,21.7405,211500.0
2013-01-22 10:10:00,29.01,29.05,28.85,28.85,278200.0,21.7405,21.7705,21.6206,21.6206,278200.0
2013-01-22 10:20:00,28.85,28.94,28.81,28.82,356300.0,21.6206,21.6881,21.5906,21.5981,356300.0
2013-01-22 10:30:00,28.83,28.84,28.69,28.7,607500.0,21.6056,21.6131,21.5007,21.5082,607500.0
2013-01-22 10:40:00,28.69,28.7,28.52,28.57,753300.0,21.5007,21.5082,21.3733,21.4108,753300.0
2013-01-22 10:50:00,28.57,28.69,28.53,28.68,513600.0,21.4108,21.5007,21.3808,21.4932,513600.0
2013-01-22 11:00:00,28.68,28.74,28.67,28.72,674800.0,21.4932,21.5382,21.4857,21.5232,674800.0
2013-01-22 11:10:00,28.73,28.73,28.59,28.63,529200.0,21.5307,21.5307,21.4258,21.4557,529200.0
2013-01-22 11:20:00,28.63,28.71,28.59,28.6,657900.0,21.4557,21.5157,21.4258,21.4333,657900.0
2013-01-22 11:30:00,28.6,28.66,28.58,28.66,220700.0,21.4333,21.4782,21.4183,21.4782,220700.0
2013-01-22 11:40:00,28.66,28.74,28.64,28.67,573800.0,21.4782,21.5382,21.4632,21.4857,573800.0
2013-01-22 11:50:00,28.67,28.67,28.59,28.6,307700.0,21.4857,21.4857,21.4258,21.4333,307700.0
2013-01-22 12:00:00,28.6,28.65,28.59,28.6,255000.0,21.4333,21.4707,21.4258,21.4333,255000.0
2013-01-22 12:10:00,28.6,28.61,28.56,28.6,329200.0,21.4333,21.4407,21.4033,21.4333,329200.0
2013-01-22 12:20:00,28.61,28.63,28.54,28.57,304800.0,21.4407,21.4557,21.3883,21.4108,304800.0
2013-01-22 12:30:00,28.57,28.61,28.44,28.46,607700.0,21.4108,21.4407,21.3133,21.3283,607700.0
2013-01-22 12:40:00,28.46,28.51,28.38,28.44,449700.0,21.3283,21.3658,21.2684,21.3133,449700.0
2013-01-22 12:50:00,28.44,28.57,28.42,28.57,343300.0,21.3133,21.4108,21.2984,21.4108,343300.0
2013-01-22 13:00:00,28.57,28.66,28.54,28.65,267600.0,21.4108,21.4782,21.3883,21.4707,267600.0
2013-01-22 13:10:00,28.65,28.66,28.57,28.6,276900.0,21.4707,21.4782,21.4108,21.4333,276900.0
2013-01-22 13:20:00,28.6,28.61,28.58,28.61,234400.0,21.4333,21.4407,21.4183,21.4407,234400.0
2013-01-22 13:30:00,28.61,28.63,28.57,28.6,140900.0,21.4407,21.4557,21.4108,21.4333,140900.0
2013-01-22 13:40:00,28.6,28.67,28.59,28.66,285800.0,21.4333,21.4857,21.4258,21.4782,285800.0
2013-01-22 13:50:00,28.66,28.75,28.66,28.72,338900.0,21.4782,21.5457,21.4782,21.5232,338900.0
2013-01-22 14:00:00,28.72,28.73,28.68,28.68,293300.0,21.5232,21.5307,21.4932,21.4932,293300.0
2013-01-22 14:10:00,28.68,28.7,28.64,28.64,119800.0,21.4932,21.5082,21.4632,21.4632,119800.0
2013-01-22 14:20:00,28.65,28.66,28.58,28.65,244200.0,21.4707,21.4782,21.4183,21.4707,244200.0
2013-01-22 14:30:00,28.65,28.67,28.63,28.65,216200.0,21.4707,21.4857,21.4557,21.4707,216200.0
2013-01-22 14:40:00,28.65,28.65,28.59,28.63,432500.0,21.4707,21.4707,21.4258,21.4557,432500.0
2013-01-22 14:50:00,28.62,28.65,28.59,28.64,235400.0,21.4482,21.4707,21.4258,21.4632,235400.0
2013-01-22 15:00:00,28.64,28.64,28.47,28.51,582600.0,21.4632,21.4632,21.3358,21.3658,582600.0
2013-01-22 15:10:00,28.51,28.51,28.38,28.48,634600.0,21.3658,21.3658,21.2684,21.3433,634600.0
2013-01-22 15:20:00,28.47,28.58,28.43,28.57,489900.0,21.3358,21.4183,21.3059,21.4108,489900.0
2013-01-22 15:30:00,28.57,28.61,28.56,28.6,390800.0,21.4108,21.4407,21.4033,21.4333,390800.0
2013-01-22 15:40:00,28.6,28.6,28.56,28.59,591000.0,21.4333,21.4333,21.4033,21.4258,591000.0
2013-01-22 15:50:00,28.59,28.63,28.59,28.62,830200.0,21.4258,21.4557,21.4258,21.4482,830200.0
2013-01-23 09:30:00,28.58,28.72,28.28,28.39,830200.0,21.4183,21.5232,21.1934,21.2759,830200.0
2013-01-23 09:40:00,28.4,28.45,28.11,28.43,610500.0,21.2834,21.3208,21.066,21.3059,610500.0
2013-01-23 09:50:00,28.44,28.53,28.39,28.48,340900.0,21.3133,21.3808,21.2759,21.3433,340900.0
2013-01-23 10:00:00,28.47,28.52,28.47,28.5,284900.0,21.3358,21.3733,21.3358,21.3583,284900.0
2013-01-23 10:10:00,28.51,28.57,28.51,28.57,247700.0,21.3658,21.4108,21.3658,21.4108,247700.0
2013-01-23 10:20:00,28.55,28.57,28.44,28.48,335300.0,21.3958,21.4108,21.3133,21.3433,335300.0
2013-01-23 10:30:00,28.48,28.48,28.38,28.46,248600.0,21.3433,21.3433,21.2684,21.3283,248600.0
2013-01-23 10:40:00,28.46,28.5,28.43,28.43,203200.0,21.3283,21.3583,21.3059,21.3059,203200.0
2013-01-23 10:50:00,28.44,28.46,28.39,28.41,257400.0,21.3133,21.3283,21.2759,21.2909,257400.0
2013-01-23 11:00:00,28.4,28.44,28.34,28.4,273500.0,21.2834,21.3133,21.2384,21.2834,273500.0
2013-01-23 11:10:00,28.4,28.5,28.4,28.45,169300.0,21.2834,21.3583,21.2834,21.3208,169300.0
2013-01-23 11:20:00,28.45,28.5,28.44,28.46,126500.0,21.3208,21.3583,21.3133,21.3283,126500.0
2013-01-23 11:30:00,28.45,28.5,28.45,28.49,85300.0,21.3208,21.3583,21.3208,21.3508,85300.0
2013-01-23 11:40:00,28.49,28.49,28.45,28.48,81000.0,21.3508,21.3508,21.3208,21.3433,81000.0
2013-01-23 11:50:00,28.48,28.51,28.44,28.46,191100.0,21.3433,21.3658,21.3133,21.3283,191100.0
2013-01-23 12:00:00,28.46,28.49,28.43,28.43,135300.0,21.3283,21.3508,21.3059,21.3059,135300.0
2013-01-23 12:10:00,28.44,28.51,28.4,28.47,309100.0,21.3133,21.3658,21.2834,21.3358,309100.0
2013-01-23 12:20:00,28.46,28.49,28.45,28.49,35200.0,21.3283,21.3508,21.3208,21.3508,35200.0
2013-01-23 12:30:00,28.48,28.5,28.45,28.49,255300.0,21.3433,21.3583,21.3208,21.3508,255300.0
2013-01-23 12:40:00,28.48,28.53,28.48,28.52,216100.0,21.3433,21.3808,21.3433,21.3733,216100.0
2013-01-23 12:50:00,28.52,28.57,28.51,28.57,159300.0,21.3733,21.4108,21.3658,21.4108,159300.0
2013-01-23 13:00:00,28.56,28.67,28.54,28.62,404700.0,21.4033,21.4857,21.3883,21.4482,404700.0
2013-01-23 13:10:00,28.62,28.79,28.62,28.77,367300.0,21.4482,21.5756,21.4482,21.5607,367300.0
2013-01-23 13:20:00,28.77,28.84,28.67,28.67,401500.0,21.5607,21.6131,21.4857,21.4857,401500.0
2013-01-23 13:30:00,28.68,28.75,28.66,28.72,132400.0,21.4932,21.5457,21.4782,21.5232,132400.0
2013-01-23 13:40:00,28.71,28.72,28.66,28.66,55300.0,21.5157,21.5232,21.4782,21.4782,55300.0
2013-01-23 13:50:00,28.66,28.67,28.6,28.65,298100.0,21.4782,21.4857,21.4333,21.4707,298100.0
2013-01-23 14:00:00,28.66,28.73,28.64,28.64,161700.0,21.4782,21.5307,21.4632,21.4632,161700.0
2013-01-23 14:10:00,28.64,28.66,28.58,28.61,200800.0,21.4632,21.4782,21.4183,21.4407,200800.0
2013-01-23 14:20:00,28.61,28.64,28.6,28.63,80200.0,21.4407,21.4632,21.4333,21.4557,80200.0
2013-01-23 14:30:00,28.63,28.64,28.59,28.62,135100.0,21.4557,21.4632,21.4258,21.4482,135100.0
2013-01-23 14:40:00,28.62,28.64,28.6,28.6,98000.0,21.4482,21.4632,21.4333,21.4333,98000.0
2013-01-23 14:50:00,28.6,28.64,28.59,28.59,127400.0,21.4333,21.4632,21.4258,21.4258,127400.0
2013-01-23 15:00:00,28.6,28.64,28.56,28.62,294000.0,21.4333,21.4632,21.4033,21.4482,294000.0
2013-01-23 15:10:00,28.63,28.63,28.57,28.58,146700.0,21.4557,21.4557,21.4108,21.4183,146700.0
2013-01-23 15:20:00,28.57,28.58,28.52,28.53,169000.0,21.4108,21.4183,21.3733,21.3808,169000.0
2013-01-23 15:30:00,28.53,28.56,28.51,28.54,304500.0,21.3808,21.4033,21.3658,21.3883,304500.0
2013-01-23 15:40:00,28.54,28.55,28.49,28.54,355700.0,21.3883,21.3958,21.3508,21.3883,355700.0
2013-01-23 15:50:00,28.54,28.57,28.52,28.57,680800.0,21.3883,21.4108,21.3733,21.4108,680800.0
2013-01-24 09:30:00,28.59,28.63,28.35,28.62,331800.0,21.4258,21.4557,21.2459,21.4482,331800.0
2013-01-24 09:40:00,28.62,28.92,28.62,28.92,496200.0,21.4482,21.6731,21.4482,21.6731,496200.0
2013-01-24 09:50:00,28.92,28.97,28.79,28.84,417800.0,21.6731,21.7105,21.5756,21.6131,417800.0
2013-01-24 10:00:00,28.84,28.93,28.8,28.84,240200.0,21.6131,21.6806,21.5831,21.6131,240200.0
2013-01-24 10:10:00,28.84,28.85,28.65,28.66,339300.0,21.6131,21.6206,21.4707,21.4782,339300.0
2013-01-24 10:20:00,28.67,28.73,28.65,28.7,155100.0,21.4857,21.5307,21.4707,21.5082,155100.0
2013-01-24 10:30:00,28.71,28.8,28.69,28.8,111700.0,21.5157,21.5831,21.5007,21.5831,111700.0
2013-01-24 10:40:00,28.79,28.91,28.76,28.91,305500.0,21.5756,21.6656,21.5532,21.6656,305500.0
2013-01-24 10:50:00,28.91,28.97,28.88,28.9,285000.0,21.6656,21.7105,21.6431,21.6581,285000.0
2013-01-24 11:00:00,28.9,28.91,28.82,28.84,179100.0,21.6581,21.6656,21.5981,21.6131,179100.0
2013-01-24 11:10:00,28.85,28.89,28.84,28.88,94100.0,21.6206,21.6506,21.6131,21.6431,94100.0
2013-01-24 11:20:00,28.87,28.9,28.84,28.9,137700.0,21.6356,21.6581,21.6131,21.6581,137700.0
2013-01-24 11:30:00,28.9,28.93,28.86,28.93,199900.0,21.6581,21.6806,21.6281,21.6806,199900.0
2013-01-24 11:40:00,28.92,28.95,28.9,28.91,108700.0,21.6731,21.6955,21.6581,21.6656,108700.0
2013-01-24 11:50:00,28.91,28.98,28.89,28.97,107400.0,21.6656,21.718,21.6506,21.7105,107400.0
2013-01-24 12:00:00,28.96,28.98,28.93,28.94,124800.0,21.703,21.718,21.6806,21.6881,124800.0
2013-01-24 12:10:00,28.94,28.97,28.91,28.95,186900.0,21.6881,21.7105,21.6656,21.6955,186900.0
2013-01-24 12:20:00,28.95,28.96,28.92,28.92,110300.0,21.6955,21.703,21.6731,21.6731,110300.0
2013-01-24 12:30:00,28.92,28.93,28.84,28.88,166400.0,21.6731,21.6806,21.6131,21.6431,166400.0
2013-01-24 12:40:00,28.87,28.88,28.84,28.87,173500.0,21.6356,21.6431,21.6131,21.6356,173500.0
2013-01-24 12:50:00,28.87,28.89,28.82,28.84,243400.0,21.6356,21.6506,21.5981,21.6131,243400.0
2013-01-24 13:00:00,28.84,28.87,28.83,28.84,119300.0,21.6131,21.6356,21.6056,21.6131,119300.0
2013-01-24 13:10:00,28.84,28.84,28.78,28.79,80600.0,21.6131,21.6131,21.5681,21.5756,80600.0
2013-01-24 13:20:00,28.79,28.82,28.78,28.82,69800.0,21.5756,21.5981,21.5681,21.5981,69800.0
2013-01-24 13:30:00,28.82,28.85,28.79,28.83,195200.0,21.5981,21.6206,21.5756,21.6056,195200.0
2013-01-24 13:40:00,28.83,28.83,28.75,28.76,186600.0,21.6056,21.6056,21.5457,21.5532,186600.0
2013-01-24 13:50:00,28.76,28.79,28.73,28.74,95700.0,21.5532,21.5756,21.5307,21.5382,95700.0
2013-01-24 14:00:00,28.75,28.75,28.7,28.73,82100.0,21.5457,21.5457,21.5082,21.5307,82100.0
2013-01-24 14:10:00,28.74,28.75,28.73,28.73,71600.0,21.5382,21.5457,21.5307,21.5307,71600.0
2013-01-24 14:20:00,28.73,28.8,28.72,28.79,86700.0,21.5307,21.5831,21.5232,21.5756,86700.0
2013-01-24 14:30:00,28.8,28.86,28.79,28.82,122700.0,21.5831,21.6281,21.5756,21.5981,122700.0
2013-01-24 14:40:00,28.83,28.86,28.82,28.83,117900.0,21.6056,21.6281,21.5981,21.6056,117900.0
2013-01-24 14:50:00,28.82,28.85,28.8,28.8,142700.0,21.5981,21.6206,21.5831,21.5831,142700.0
2013-01-24 15:00:00,28.81,28.85,28.8,28.81,188700.0,21.5906,21.6206,21.5831,21.5906,188700.0
2013-01-24 15:10:00,28.81,28.83,28.78,28.83,127100.0,21.5906,21.6056,21.5681,21.6056,127100.0
2013-01-24 15:20:00,28.82,28.85,28.78,28.81,135700.0,21.5981,21.6206,21.5681,21.5906,135700.0
2013-01-24 15:30:00,28.82,28.87,28.78,28.78,343900.0,21.5981,21.6356,21.5681,21.5681,343900.0
2013-01-24 15:40:00,28.78,28.83,28.78,28.83,176000.0,21.5681,21.6056,21.5681,21.6056,176000.0
2013-01-24 15:50:00,28.82,28.83,28.7,28.77,853200.0,21.5981,21.6056,21.5082,21.5607,853200.0
2013-01-25 09:30:00,28.96,29.05,28.92,29.04,428400.0,21.703,21.7705,21.6731,21.763,428400.0
2013-01-25 09:40:00,29.03,29.07,28.99,29.03,334700.0,21.7555,21.7855,21.7255,21.7555,334700.0
2013-01-25 09:50:00,29.03,29.12,29.01,29.07,360000.0,21.7555,21.8229,21.7405,21.7855,360000.0
2013-01-25 10:00:00,29.07,29.12,29.02,29.11,296000.0,21.7855,21.8229,21.748,21.8155,296000.0
2013-01-25 10:10:00,29.11,29.15,29.1,29.12,273300.0,21.8155,21.8454,21.808,21.8229,273300.0
2013-01-25 10:20:00,29.12,29.13,29.0,29.01,540700.0,21.8229,21.8304,21.733,21.7405,540700.0
2013-01-25 10:30:00,29.01,29.02,28.91,28.91,248300.0,21.7405,21.748,21.6656,21.6656,248300.0
2013-01-25 10:40:00,28.92,28.99,28.91,28.98,135000.0,21.6731,21.7255,21.6656,21.718,135000.0
2013-01-25 10:50:00,28.98,28.98,28.91,28.95,207500.0,21.718,21.718,21.6656,21.6955,207500.0
2013-01-25 11:00:00,28.95,29.06,28.95,29.03,184700.0,21.6955,21.778,21.6955,21.7555,184700.0
2013-01-25 11:10:00,29.04,29.04,28.99,29.0,136700.0,21.763,21.763,21.7255,21.733,136700.0
2013-01-25 11:20:00,28.99,29.05,28.97,29.03,152900.0,21.7255,21.7705,21.7105,21.7555,152900.0
2013-01-25 11:30:00,29.04,29.07,29.03,29.05,132300.0,21.763,21.7855,21.7555,21.7705,132300.0
2013-01-25 11:40:00,29.05,29.06,29.02,29.02,101600.0,21.7705,21.778,21.748,21.748,101600.0
2013-01-25 11:50:00,29.02,29.03,28.95,28.96,145600.0,21.748,21.7555,21.6955,21.703,145600.0
2013-01-25 12:00:00,28.95,29.06,28.95,29.03,238900.0,21.6955,21.778,21.6955,21.7555,238900.0
2013-01-25 12:10:00,29.03,29.05,28.98,29.01,245400.0,21.7555,21.7705,21.718,21.7405,245400.0
2013-01-25 12:20:00,29.01,29.02,28.99,28.99,85200.0,21.7405,21.748,21.7255,21.7255,85200.0
2013-01-25 12:30:00,29.0,29.0,28.93,28.94,205200.0,21.733,21.733,21.6806,21.6881,205200.0
2013-01-25 12:40:00,28.95,28.95,28.87,28.89,195600.0,21.6955,21.6955,21.6356,21.6506,195600.0
2013-01-25 12:50:00,28.9,28.99,28.9,28.97,341500.0,21.6581,21.7255,21.6581,21.7105,341500.0
2013-01-25 13:00:00,28.96,29.03,28.96,28.99,74800.0,21.703,21.7555,21.703,21.7255,74800.0
2013-01-25 13:10:00,29.0,29.04,28.99,28.99,110400.0,21.733,21.763,21.7255,21.7255,110400.0
2013-01-25 13:20:00,29.0,29.09,28.99,29.07,110400.0,21.733,21.8005,21.7255,21.7855,110400.0
2013-01-25 13:30:00,29.06,29.07,29.03,29.05,72100.0,21.778,21.7855,21.7555,21.7705,72100.0
2013-01-25 13:40:00,29.05,29.12,29.04,29.05,200000.0,21.7705,21.8229,21.763,21.7705,200000.0
2013-01-25 13:50:00,29.06,29.11,29.05,29.1,255700.0,21.778,21.8155,21.7705,21.808,255700.0
2013-01-25 14:00:00,29.11,29.16,29.11,29.15,233500.0,21.8155,21.8529,21.8155,21.8454,233500.0
2013-01-25 14:10:00,29.15,29.16,29.04,29.08,225700.0,21.8454,21.8529,21.763,21.793,225700.0
2013-01-25 14:20:00,29.09,29.14,29.07,29.11,310000.0,21.8005,21.8379,21.7855,21.8155,310000.0
2013-01-25 14:30:00,29.11,29.15,29.05,29.05,614900.0,21.8155,21.8454,21.7705,21.7705,614900.0
2013-01-25 14:40:00,29.05,29.11,29.05,29.1,354400.0,21.7705,21.8155,21.7705,21.808,354400.0
2013-01-25 14:50:00,29.09,29.1,29.04,29.05,108400.0,21.8005,21.808,21.763,21.7705,108400.0
2013-01-25 15:00:00,29.05,29.08,29.01,29.02,227500.0,21.7705,21.793,21.7405,21.748,227500.0
2013-01-25 15:10:00,29.02,29.08,29.01,29.08,246000.0,21.748,21.793,21.7405,21.793,246000.0
2013-01-25 15:20:00,29.08,29.09,29.03,29.09,173300.0,21.793,21.8005,21.7555,21.8005,173300.0
2013-01-25 15:30:00,29.08,29.08,29.05,29.06,102100.0,21.793,21.793,21.7705,21.778,102100.0
2013-01-25 15:40:00,29.05,29.09,29.05,29.05,312500.0,21.7705,21.8005,21.7705,21.7705,312500.0
2013-01-25 15:50:00,29.05,29.07,29.0,29.05,779900.0,21.7705,21.7855,21.733,21.7705,779900.0
2013-01-28 09:30:00,29.03,29.15,28.81,28.97,424600.0,21.7555,21.8454,21.5906,21.7105,424600.0
2013-01-28 09:40:00,28.96,29.03,28.91,28.93,236100.0,21.703,21.7555,21.6656,21.6806,236100.0
2013-01-28 09:50:00,28.93,28.97,28.86,28.95,183900.0,21.6806,21.7105,21.6281,21.6955,183900.0
2013-01-28 10:00:00,28.94,28.96,28.79,28.8,226300.0,21.6881,21.703,21.5756,21.5831,226300.0
2013-01-28 10:10:00,28.8,28.81,28.61,28.73,600900.0,21.5831,21.5906,21.4407,21.5307,600900.0
2013-01-28 10:20:00,28.73,28.83,28.72,28.77,121900.0,21.5307,21.6056,21.5232,21.5607,121900.0
2013-01-28 10:30:00,28.77,28.82,28.76,28.76,179500.0,21.5607,21.5981,21.5532,21.5532,179500.0
2013-01-28 10:40:00,28.76,28.9,28.76,28.89,202600.0,21.5532,21.6581,21.5532,21.6506,202600.0
2013-01-28 10:50:00,28.89,28.9,28.81,28.83,115600.0,21.6506,21.6581,21.5906,21.6056,115600.0
2013-01-28 11:00:00,28.83,28.86,28.79,28.8,268600.0,21.6056,21.6281,21.5756,21.5831,268600.0
2013-01-28 11:10:00,28.79,28.8,28.72,28.77,114900.0,21.5756,21.5831,21.5232,21.5607,114900.0
2013-01-28 11:20:00,28.77,28.78,28.72,28.75,272900.0,21.5607,21.5681,21.5232,21.5457,272900.0
2013-01-28 11:30:00,28.75,28.79,28.73,28.78,138800.0,21.5457,21.5756,21.5307,21.5681,138800.0
2013-01-28 11:40:00,28.78,28.85,28.74,28.85,131300.0,21.5681,21.6206,21.5382,21.6206,131300.0
2013-01-28 11:50:00,28.85,28.86,28.82,28.85,136900.0,21.6206,21.6281,21.5981,21.6206,136900.0
2013-01-28 12:00:00,28.85,28.89,28.8,28.89,139600.0,21.6206,21.6506,21.5831,21.6506,139600.0
2013-01-28 12:10:00,28.89,28.9,28.87,28.89,200100.0,21.6506,21.6581,21.6356,21.6506,200100.0
2013-01-28 12:20:00,28.89,28.9,28.83,28.84,115700.0,21.6506,21.6581,21.6056,21.6131,115700.0
2013-01-28 12:30:00,28.84,28.9,28.84,28.88,74000.0,21.6131,21.6581,21.6131,21.6431,74000.0
2013-01-28 12:40:00,28.88,28.89,28.87,28.88,37800.0,21.6431,21.6506,21.6356,21.6431,37800.0
2013-01-28 12:50:00,28.87,28.89,28.84,28.86,88300.0,21.6356,21.6506,21.6131,21.6281,88300.0
2013-01-28 13:00:00,28.87,28.87,28.8,28.8,44200.0,21.6356,21.6356,21.5831,21.5831,44200.0
2013-01-28 13:10:00,28.8,28.81,28.78,28.81,43700.0,21.5831,21.5906,21.5681,21.5906,43700.0
2013-01-28 13:20:00,28.8,28.84,28.8,28.82,62700.0,21.5831,21.6131,21.5831,21.5981,62700.0
2013-01-28 13:30:00,28.81,28.82,28.79,28.82,41900.0,21.5906,21.5981,21.5756,21.5981,41900.0
2013-01-28 13:40:00,28.81,28.86,28.81,28.85,133400.0,21.5906,21.6281,21.5906,21.6206,133400.0
2013-01-28 13:50:00,28.86,28.87,28.84,28.86,82100.0,21.6281,21.6356,21.6131,21.6281,82100.0
2013-01-28 14:00:00,28.87,28.87,28.82,28.82,55200.0,21.6356,21.6356,21.5981,21.5981,55200.0
2013-01-28 14:10:00,28.83,28.84,28.82,28.82,40400.0,21.6056,21.6131,21.5981,21.5981,40400.0
2013-01-28 14:20:00,28.83,28.89,28.82,28.86,179400.0,21.6056,21.6506,21.5981,21.6281,179400.0
2013-01-28 14:30:00,28.86,28.89,28.85,28.88,80500.0,21.6281,21.6506,21.6206,21.6431,80500.0
2013-01-28 14:40:00,28.88,28.92,28.87,28.91,100600.0,21.6431,21.6731,21.6356,21.6656,100600.0
2013-01-28 14:50:00,28.91,28.91,28.89,28.9,64200.0,21.6656,21.6656,21.6506,21.6581,64200.0
2013-01-28 15:00:00,28.89,28.92,28.87,28.89,72200.0,21.6506,21.6731,21.6356,21.6506,72200.0
2013-01-28 15:10:00,28.89,28.91,28.88,28.91,74400.0,21.6506,21.6656,21.6431,21.6656,74400.0
2013-01-28 15:20:00,28.91,28.91,28.84,28.87,121700.0,21.6656,21.6656,21.6131,21.6356,121700.0
2013-01-28 15:30:00,28.86,28.9,28.84,28.84,186800.0,21.6281,21.6581,21.6131,21.6131,186800.0
2013-01-28 15:40:00,28.85,28.88,28.83,28.86,156800.0,21.6206,21.6431,21.6056,21.6281,156800.0
2013-01-28 15:50:00,28.86,28.88,28.82,28.82,436300.0,21.6281,21.6431,21.5981,21.5981,436300.0
2013-01-29 09:30:00,28.8,28.82,28.23,28.26,856700.0,21.5831,21.5981,21.156,21.1785,856700.0
2013-01-29 09:40:00,28.27,28.4,28.25,28.27,521200.0,21.1859,21.2834,21.171,21.1859,521200.0
2013-01-29 09:50:00,28.28,28.53,28.26,28.51,608700.0,21.1934,21.3808,21.1785,21.3658,608700.0
2013-01-29 10:00:00,28.5,28.51,28.25,28.25,627000.0,21.3583,21.3658,21.171,21.171,627000.0
2013-01-29 10:10:00,28.26,28.48,28.26,28.48,296600.0,21.1785,21.3433,21.1785,21.3433,296600.0
2013-01-29 10:20:00,28.48,28.52,28.41,28.42,252100.0,21.3433,21.3733,21.2909,21.2984,252100.0
2013-01-29 10:30:00,28.43,28.5,28.27,28.3,437100.0,21.3059,21.3583,21.1859,21.2084,437100.0
2013-01-29 10:40:00,28.3,28.36,28.26,28.34,352300.0,21.2084,21.2534,21.1785,21.2384,352300.0
2013-01-29 10:50:00,28.35,28.45,28.34,28.37,657700.0,21.2459,21.3208,21.2384,21.2609,657700.0
2013-01-29 11:00:00,28.37,28.43,28.36,28.39,431500.0,21.2609,21.3059,21.2534,21.2759,431500.0
2013-01-29 11:10:00,28.39,28.42,28.38,28.41,237700.0,21.2759,21.2984,21.2684,21.2909,237700.0
2013-01-29 11:20:00,28.41,28.5,28.41,28.5,353700.0,21.2909,21.3583,21.2909,21.3583,353700.0
2013-01-29 11:30:00,28.5,28.5,28.45,28.46,147700.0,21.3583,21.3583,21.3208,21.3283,147700.0
2013-01-29 11:40:00,28.47,28.48,28.38,28.4,222500.0,21.3358,21.3433,21.2684,21.2834,222500.0
2013-01-29 11:50:00,28.4,28.43,28.38,28.41,304200.0,21.2834,21.3059,21.2684,21.2909,304200.0
2013-01-29 12:00:00,28.42,28.42,28.37,28.39,313400.0,21.2984,21.2984,21.2609,21.2759,313400.0
2013-01-29 12:10:00,28.38,28.42,28.37,28.39,204900.0,21.2684,21.2984,21.2609,21.2759,204900.0
2013-01-29 12:20:00,28.39,28.43,28.39,28.43,135000.0,21.2759,21.3059,21.2759,21.3059,135000.0
2013-01-29 12:30:00,28.43,28.44,28.4,28.41,105300.0,21.3059,21.3133,21.2834,21.2909,105300.0
2013-01-29 12:40:00,28.4,28.42,28.39,28.41,77600.0,21.2834,21.2984,21.2759,21.2909,77600.0
2013-01-29 12:50:00,28.42,28.45,28.4,28.42,216100.0,21.2984,21.3208,21.2834,21.2984,216100.0
2013-01-29 13:00:00,28.41,28.44,28.39,28.4,114900.0,21.2909,21.3133,21.2759,21.2834,114900.0
2013-01-29 13:10:00,28.41,28.41,28.38,28.38,80300.0,21.2909,21.2909,21.2684,21.2684,80300.0
2013-01-29 13:20:00,28.38,28.41,28.38,28.4,123500.0,21.2684,21.2909,21.2684,21.2834,123500.0
2013-01-29 13:30:00,28.4,28.42,28.38,28.4,219700.0,21.2834,21.2984,21.2684,21.2834,219700.0
2013-01-29 13:40:00,28.41,28.41,28.3,28.31,356500.0,21.2909,21.2909,21.2084,21.2159,356500.0
2013-01-29 13:50:00,28.32,28.4,28.31,28.4,242700.0,21.2234,21.2834,21.2159,21.2834,242700.0
2013-01-29 14:00:00,28.39,28.42,28.37,28.41,145300.0,21.2759,21.2984,21.2609,21.2909,145300.0
2013-01-29 14:10:00,28.41,28.42,28.39,28.39,58100.0,21.2909,21.2984,21.2759,21.2759,58100.0
2013-01-29 14:20:00,28.4,28.41,28.39,28.39,90200.0,21.2834,21.2909,21.2759,21.2759,90200.0
2013-01-29 14:30:00,28.38,28.41,28.37,28.4,396500.0,21.2684,21.2909,21.2609,21.2834,396500.0
2013-01-29 14:40:00,28.39,28.42,28.38,28.38,298300.0,21.2759,21.2984,21.2684,21.2684,298300.0
2013-01-29 14:50:00,28.39,28.41,28.39,28.4,123300.0,21.2759,21.2909,21.2759,21.2834,123300.0
2013-01-29 15:00:00,28.41,28.41,28.38,28.4,330900.0,21.2909,21.2909,21.2684,21.2834,330900.0
2013-01-29 15:10:00,28.4,28.48,28.39,28.48,304300.0,21.2834,21.3433,21.2759,21.3433,304300.0
2013-01-29 15:20:00,28.48,28.48,28.4,28.44,371600.0,21.3433,21.3433,21.2834,21.3133,371600.0
2013-01-29 15:30:00,28.44,28.46,28.42,28.44,299400.0,21.3133,21.3283,21.2984,21.3133,299400.0
2013-01-29 15:40:00,28.44,28.44,28.38,28.39,284200.0,21.3133,21.3133,21.2684,21.2759,284200.0
2013-01-29 15:50:00,28.39,28.45,28.38,28.41,891900.0,21.2759,21.3208,21.2684,21.2909,891900.0
2013-01-30 09:30:00,28.28,28.54,28.25,28.54,595200.0,21.1934,21.3883,21.171,21.3883,595200.0
2013-01-30 09:40:00,28.53,28.65,28.53,28.61,598000.0,21.3808,21.4707,21.3808,21.4407,598000.0
2013-01-30 09:50:00,28.6,28.61,28.4,28.41,271200.0,21.4333,21.4407,21.2834,21.2909,271200.0
2013-01-30 10:00:00,28.42,28.47,28.36,28.4,360800.0,21.2984,21.3358,21.2534,21.2834,360800.0
2013-01-30 10:10:00,28.39,28.44,28.37,28.43,362500.0,21.2759,21.3133,21.2609,21.3059,362500.0
2013-01-30 10:20:00,28.43,28.44,28.35,28.38,297900.0,21.3059,21.3133,21.2459,21.2684,297900.0
2013-01-30 10:30:00,28.39,28.4,28.34,28.35,135400.0,21.2759,21.2834,21.2384,21.2459,135400.0
2013-01-30 10:40:00,28.34,28.36,28.3,28.33,311100.0,21.2384,21.2534,21.2084,21.2309,311100.0
2013-01-30 10:50:00,28.34,28.35,28.32,28.35,190900.0,21.2384,21.2459,21.2234,21.2459,190900.0
2013-01-30 11:00:00,28.35,28.37,28.34,28.35,143900.0,21.2459,21.2609,21.2384,21.2459,143900.0
2013-01-30 11:10:00,28.35,28.36,28.34,28.36,46800.0,21.2459,21.2534,21.2384,21.2534,46800.0
2013-01-30 11:20:00,28.36,28.36,28.3,28.31,105300.0,21.2534,21.2534,21.2084,21.2159,105300.0
2013-01-30 11:30:00,28.31,28.36,28.28,28.34,134700.0,21.2159,21.2534,21.1934,21.2384,134700.0
2013-01-30 11:40:00,28.35,28.35,28.3,28.3,72100.0,21.2459,21.2459,21.2084,21.2084,72100.0
2013-01-30 11:50:00,28.32,28.32,28.26,28.26,82700.0,21.2234,21.2234,21.1785,21.1785,82700.0
2013-01-30 12:00:00,28.27,28.28,28.24,28.24,186000.0,21.1859,21.1934,21.1635,21.1635,186000.0
2013-01-30 12:10:00,28.25,28.3,28.24,28.26,187300.0,21.171,21.2084,21.1635,21.1785,187300.0
2013-01-30 12:20:00,28.27,28.29,28.25,28.26,68400.0,21.1859,21.2009,21.171,21.1785,68400.0
2013-01-30 12:30:00,28.26,28.27,28.23,28.24,334700.0,21.1785,21.1859,21.156,21.1635,334700.0
2013-01-30 12:40:00,28.23,28.24,28.23,28.24,74100.0,21.156,21.1635,21.156,21.1635,74100.0
2013-01-30 12:50:00,28.23,28.24,28.2,28.21,225700.0,21.156,21.1635,21.1335,21.141,225700.0
2013-01-30 13:00:00,28.22,28.22,28.18,28.2,106400.0,21.1485,21.1485,21.1185,21.1335,106400.0
2013-01-30 13:10:00,28.2,28.21,28.18,28.19,61000.0,21.1335,21.141,21.1185,21.126,61000.0
2013-01-30 13:20:00,28.19,28.2,28.18,28.19,72900.0,21.126,21.1335,21.1185,21.126,72900.0
2013-01-30 13:30:00,28.2,28.2,28.17,28.17,69800.0,21.1335,21.1335,21.111,21.111,69800.0
2013-01-30 13:40:00,28.17,28.18,28.15,28.15,123500.0,21.111,21.1185,21.096,21.096,123500.0
2013-01-30 13:50:00,28.16,28.18,28.15,28.16,157000.0,21.1035,21.1185,21.096,21.1035,157000.0
2013-01-30 14:00:00,28.16,28.19,28.11,28.12,176000.0,21.1035,21.126,21.066,21.0735,176000.0
2013-01-30 14:10:00,28.12,28.16,28.1,28.12,196600.0,21.0735,21.1035,21.0585,21.0735,196600.0
2013-01-30 14:20:00,28.12,28.16,28.08,28.12,150900.0,21.0735,21.1035,21.0436,21.0735,150900.0
2013-01-30 14:30:00,28.12,28.13,28.04,28.04,297500.0,21.0735,21.081,21.0136,21.0136,297500.0
2013-01-30 14:40:00,28.04,28.04,27.98,28.01,424600.0,21.0136,21.0136,20.9686,20.9911,424600.0
2013-01-30 14:50:00,28.01,28.04,27.98,28.01,226900.0,20.9911,21.0136,20.9686,20.9911,226900.0
2013-01-30 15:00:00,28.02,28.05,27.99,28.02,339200.0,20.9986,21.0211,20.9761,20.9986,339200.0
2013-01-30 15:10:00,28.02,28.02,27.86,27.92,413800.0,20.9986,20.9986,20.8787,20.9237,413800.0
2013-01-30 15:20:00,27.92,27.99,27.9,27.93,306200.0,20.9237,20.9761,20.9087,20.9311,306200.0
2013-01-30 15:30:00,27.92,27.94,27.77,27.84,880200.0,20.9237,20.9386,20.8112,20.8637,880200.0
2013-01-30 15:40:00,27.85,27.92,27.79,27.92,591300.0,20.8712,20.9237,20.8262,20.9237,591300.0
2013-01-30 15:50:00,27.91,27.96,27.87,27.94,838500.0,20.9162,20.9536,20.8862,20.9386,838500.0
2013-01-31 09:30:00,27.78,27.84,27.61,27.76,467500.0,20.8187,20.8637,20.6913,20.8037,467500.0
2013-01-31 09:40:00,27.76,27.93,27.67,27.85,395300.0,20.8037,20.9311,20.7363,20.8712,395300.0
2013-01-31 09:50:00,27.85,27.95,27.78,27.94,133300.0,20.8712,20.9461,20.8187,20.9386,133300.0
2013-01-31 10:00:00,27.94,28.11,27.92,28.06,348200.0,20.9386,21.066,20.9237,21.0286,348200.0
2013-01-31 10:10:00,28.07,28.14,27.97,28.02,272100.0,21.0361,21.0885,20.9611,20.9986,272100.0
2013-01-31 10:20:00,28.01,28.1,28.0,28.07,283500.0,20.9911,21.0585,20.9836,21.0361,283500.0
2013-01-31 10:30:00,28.07,28.11,27.97,27.97,216800.0,21.0361,21.066,20.9611,20.9611,216800.0
2013-01-31 10:40:00,27.98,28.01,27.95,28.0,169900.0,20.9686,20.9911,20.9461,20.9836,169900.0
2013-01-31 10:50:00,28.0,28.0,27.93,27.96,321300.0,20.9836,20.9836,20.9311,20.9536,321300.0
2013-01-31 11:00:00,27.96,27.96,27.85,27.9,146800.0,20.9536,20.9536,20.8712,20.9087,146800.0
2013-01-31 11:10:00,27.9,27.95,27.87,27.94,63200.0,20.9087,20.9461,20.8862,20.9386,63200.0
2013-01-31 11:20:00,27.94,27.97,27.92,27.93,88400.0,20.9386,20.9611,20.9237,20.9311,88400.0
2013-01-31 11:30:00,27.94,27.94,27.83,27.85,179500.0,20.9386,20.9386,20.8562,20.8712,179500.0
2013-01-31 11:40:00,27.85,27.89,27.81,27.86,231000.0,20.8712,20.9012,20.8412,20.8787,231000.0
2013-01-31 11:50:00,27.87,27.89,27.81,27.88,138900.0,20.8862,20.9012,20.8412,20.8937,138900.0
2013-01-31 12:00:00,27.88,27.9,27.85,27.85,112300.0,20.8937,20.9087,20.8712,20.8712,112300.0
2013-01-31 12:10:00,27.86,27.89,27.83,27.88,164200.0,20.8787,20.9012,20.8562,20.8937,164200.0
2013-01-31 12:20:00,27.87,27.88,27.84,27.87,84400.0,20.8862,20.8937,20.8637,20.8862,84400.0
2013-01-31 12:30:00,27.87,27.93,27.85,27.93,103200.0,20.8862,20.9311,20.8712,20.9311,103200.0
2013-01-31 12:40:00,27.93,27.97,27.93,27.93,167500.0,20.9311,20.9611,20.9311,20.9311,167500.0
2013-01-31 12:50:00,27.93,27.98,27.92,27.94,140500.0,20.9311,20.9686,20.9237,20.9386,140500.0
2013-01-31 13:00:00,27.94,28.0,27.94,28.0,62000.0,20.9386,20.9836,20.9386,20.9836,62000.0
2013-01-31 13:10:00,27.99,28.01,27.96,27.98,134300.0,20.9761,20.9911,20.9536,20.9686,134300.0
2013-01-31 13:20:00,27.97,28.0,27.97,27.98,91600.0,20.9611,20.9836,20.9611,20.9686,91600.0
2013-01-31 13:30:00,27.99,28.0,27.96,28.0,128500.0,20.9761,20.9836,20.9536,20.9836,128500.0
2013-01-31 13:40:00,28.0,28.04,27.98,28.02,126400.0,20.9836,21.0136,20.9686,20.9986,126400.0
2013-01-31 13:50:00,28.02,28.11,28.02,28.09,170200.0,20.9986,21.066,20.9986,21.0511,170200.0
2013-01-31 14:00:00,28.08,28.09,28.05,28.09,129400.0,21.0436,21.0511,21.0211,21.0511,129400.0
2013-01-31 14:10:00,28.09,28.1,28.07,28.07,160400.0,21.0511,21.0585,21.0361,21.0361,160400.0
2013-01-31 14:20:00,28.07,28.1,28.06,28.1,95900.0,21.0361,21.0585,21.0286,21.0585,95900.0
2013-01-31 14:30:00,28.09,28.13,28.09,28.12,87000.0,21.0511,21.081,21.0511,21.0735,87000.0
2013-01-31 14:40:00,28.13,28.13,28.07,28.11,142400.0,21.081,21.081,21.0361,21.066,142400.0
2013-01-31 14:50:00,28.11,28.11,28.04,28.05,147000.0,21.066,21.066,21.0136,21.0211,147000.0
2013-01-31 15:00:00,28.04,28.06,28.01,28.05,206800.0,21.0136,21.0286,20.9911,21.0211,206800.0
2013-01-31 15:10:00,28.06,28.07,28.05,28.05,308000.0,21.0286,21.0361,21.0211,21.0211,308000.0
2013-01-31 15:20:00,28.05,28.07,27.99,28.04,184500.0,21.0211,21.0361,20.9761,21.0136,184500.0
2013-01-31 15:30:00,28.04,28.1,28.02,28.05,252000.0,21.0136,21.0585,20.9986,21.0211,252000.0
2013-01-31 15:40:00,28.04,28.05,27.99,28.0,313700.0,21.0136,21.0211,20.9761,20.9836,313700.0
2013-01-31 15:50:00,28.0,28.1,27.97,28.08,667700.0,20.9836,21.0585,20.9611,21.0436,667700.0
2013-02-01 09:30:00,28.39,28.5,28.23,28.25,585400.0,21.2759,21.3583,21.156,21.171,585400.0
2013-02-01 09:40:00,28.25,28.36,28.24,28.35,428700.0,21.171,21.2534,21.1635,21.2459,428700.0
2013-02-01 09:50:00,28.35,28.36,28.21,28.23,254900.0,21.2459,21.2534,21.141,21.156,254900.0
2013-02-01 10:00:00,28.24,28.41,28.24,28.4,577800.0,21.1635,21.2909,21.1635,21.2834,577800.0
2013-02-01 10:10:00,28.39,28.42,28.33,28.33,265100.0,21.2759,21.2984,21.2309,21.2309,265100.0
2013-02-01 10:20:00,28.33,28.36,28.3,28.32,272100.0,21.2309,21.2534,21.2084,21.2234,272100.0
2013-02-01 10:30:00,28.32,28.32,28.23,28.28,274500.0,21.2234,21.2234,21.156,21.1934,274500.0
2013-02-01 10:40:00,28.28,28.34,28.25,28.3,290900.0,21.1934,21.2384,21.171,21.2084,290900.0
2013-02-01 10:50:00,28.3,28.4,28.3,28.39,232000.0,21.2084,21.2834,21.2084,21.2759,232000.0
2013-02-01 11:00:00,28.39,28.43,28.32,28.32,286500.0,21.2759,21.3059,21.2234,21.2234,286500.0
2013-02-01 11:10:00,28.33,28.42,28.32,28.41,657200.0,21.2309,21.2984,21.2234,21.2909,657200.0
2013-02-01 11:20:00,28.41,28.49,28.4,28.44,402400.0,21.2909,21.3508,21.2834,21.3133,402400.0
2013-02-01 11:30:00,28.45,28.48,28.44,28.45,205200.0,21.3208,21.3433,21.3133,21.3208,205200.0
2013-02-01 11:40:00,28.46,28.49,28.43,28.43,392500.0,21.3283,21.3508,21.3059,21.3059,392500.0
2013-02-01 11:50:00,28.43,28.46,28.42,28.44,97900.0,21.3059,21.3283,21.2984,21.3133,97900.0
2013-02-01 12:00:00,28.45,28.45,28.42,28.44,80600.0,21.3208,21.3208,21.2984,21.3133,80600.0
2013-02-01 12:10:00,28.43,28.44,28.39,28.39,162800.0,21.3059,21.3133,21.2759,21.2759,162800.0
2013-02-01 12:20:00,28.4,28.41,28.32,28.38,390700.0,21.2834,21.2909,21.2234,21.2684,390700.0
2013-02-01 12:30:00,28.38,28.4,28.35,28.35,83100.0,21.2684,21.2834,21.2459,21.2459,83100.0
2013-02-01 12:40:00,28.35,28.4,28.34,28.39,114700.0,21.2459,21.2834,21.2384,21.2759,114700.0
2013-02-01 12:50:00,28.39,28.45,28.39,28.45,158500.0,21.2759,21.3208,21.2759,21.3208,158500.0
2013-02-01 13:00:00,28.45,28.45,28.36,28.36,179400.0,21.3208,21.3208,21.2534,21.2534,179400.0
2013-02-01 13:10:00,28.36,28.39,28.33,28.35,129700.0,21.2534,21.2759,21.2309,21.2459,129700.0
2013-02-01 13:20:00,28.36,28.38,28.34,28.34,161000.0,21.2534,21.2684,21.2384,21.2384,161000.0
2013-02-01 13:30:00,28.35,28.38,28.34,28.36,85000.0,21.2459,21.2684,21.2384,21.2534,85000.0
2013-02-01 13:40:00,28.36,28.39,28.35,28.38,132200.0,21.2534,21.2759,21.2459,21.2684,132200.0
2013-02-01 13:50:00,28.38,28.39,28.36,28.37,107200.0,21.2684,21.2759,21.2534,21.2609,107200.0
2013-02-01 14:00:00,28.36,28.38,28.36,28.36,85000.0,21.2534,21.2684,21.2534,21.2534,85000.0
2013-02-01 14:10:00,28.37,28.37,28.34,28.36,97400.0,21.2609,21.2609,21.2384,21.2534,97400.0
2013-02-01 14:20:00,28.36,28.38,28.33,28.38,112500.0,21.2534,21.2684,21.2309,21.2684,112500.0
2013-02-01 14:30:00,28.38,28.38,28.28,28.28,144100.0,21.2684,21.2684,21.1934,21.1934,144100.0
2013-02-01 14:40:00,28.29,28.29,28.22,28.23,283500.0,21.2009,21.2009,21.1485,21.156,283500.0
2013-02-01 14:50:00,28.23,28.23,28.13,28.14,314600.0,21.156,21.156,21.081,21.0885,314600.0
2013-02-01 15:00:00,28.14,28.19,28.1,28.19,282600.0,21.0885,21.126,21.0585,21.126,282600.0
2013-02-01 15:10:00,28.19,28.27,28.19,28.24,192700.0,21.126,21.1859,21.126,21.1635,192700.0
2013-02-01 15:20:00,28.23,28.24,28.13,28.16,263700.0,21.156,21.1635,21.081,21.1035,263700.0
2013-02-01 15:30:00,28.17,28.22,28.16,28.19,234200.0,21.111,21.1485,21.1035,21.126,234200.0
2013-02-01 15:40:00,28.19,28.25,28.18,28.24,443500.0,21.126,21.171,21.1185,21.1635,443500.0
2013-02-01 15:50:00,28.23,28.24,28.08,28.16,979000.0,21.156,21.1635,21.0436,21.1035,979000.0
2013-02-04 09:30:00,27.97,28.05,27.88,28.03,297800.0,20.9611,21.0211,20.8937,21.0061,297800.0
2013-02-04 09:40:00,28.03,28.04,27.92,28.0,281400.0,21.0061,21.0136,20.9237,20.9836,281400.0
2013-02-04 09:50:00,27.99,28.04,27.98,28.04,160500.0,20.9761,21.0136,20.9686,21.0136,160500.0
2013-02-04 10:00:00,28.05,28.13,28.0,28.07,168500.0,21.0211,21.081,20.9836,21.0361,168500.0
2013-02-04 10:10:00,28.07,28.12,28.05,28.12,218800.0,21.0361,21.0735,21.0211,21.0735,218800.0
2013-02-04 10:20:00,28.13,28.14,28.1,28.1,312000.0,21.081,21.0885,21.0585,21.0585,312000.0
2013-02-04 10:30:00,28.1,28.11,28.02,28.04,274600.0,21.0585,21.066,20.9986,21.0136,274600.0
2013-02-04 10:40:00,28.04,28.07,28.0,28.07,180200.0,21.0136,21.0361,20.9836,21.0361,180200.0
2013-02-04 10:50:00,28.07,28.14,28.06,28.1,183400.0,21.0361,21.0885,21.0286,21.0585,183400.0
2013-02-04 11:00:00,28.1,28.11,28.06,28.08,136800.0,21.0585,21.066,21.0286,21.0436,136800.0
2013-02-04 11:10:00,28.07,28.2,28.07,28.17,335100.0,21.0361,21.1335,21.0361,21.111,335100.0
2013-02-04 11:20:00,28.18,28.19,28.13,28.15,188200.0,21.1185,21.126,21.081,21.096,188200.0
2013-02-04 11:30:00,28.14,28.17,28.13,28.14,183400.0,21.0885,21.111,21.081,21.0885,183400.0
2013-02-04 11:40:00,28.13,28.17,28.13,28.14,136900.0,21.081,21.111,21.081,21.0885,136900.0
2013-02-04 11:50:00,28.15,28.17,28.03,28.05,163300.0,21.096,21.111,21.0061,21.0211,163300.0
2013-02-04 12:00:00,28.06,28.07,28.01,28.05,126100.0,21.0286,21.0361,20.9911,21.0211,126100.0
2013-02-04 12:10:00,28.05,28.08,28.01,28.02,59700.0,21.0211,21.0436,20.9911,20.9986,59700.0
2013-02-04 12:20:00,28.02,28.08,28.0,28.05,65500.0,20.9986,21.0436,20.9836,21.0211,65500.0
2013-02-04 12:30:00,28.06,28.1,28.04,28.09,66300.0,21.0286,21.0585,21.0136,21.0511,66300.0
2013-02-04 12:40:00,28.09,28.09,28.05,28.07,62800.0,21.0511,21.0511,21.0211,21.0361,62800.0
2013-02-04 12:50:00,28.07,28.07,27.98,27.99,74900.0,21.0361,21.0361,20.9686,20.9761,74900.0
2013-02-04 13:00:00,27.99,28.04,27.98,28.04,69500.0,20.9761,21.0136,20.9686,21.0136,69500.0
2013-02-04 13:10:00,28.03,28.04,28.0,28.04,94700.0,21.0061,21.0136,20.9836,21.0136,94700.0
2013-02-04 13:20:00,28.04,28.09,28.03,28.05,94300.0,21.0136,21.0511,21.0061,21.0211,94300.0
2013-02-04 13:30:00,28.05,28.06,28.03,28.04,83200.0,21.0211,21.0286,21.0061,21.0136,83200.0
2013-02-04 13:40:00,28.04,28.05,27.96,27.99,69500.0,21.0136,21.0211,20.9536,20.9761,69500.0
2013-02-04 13:50:00,28.0,28.0,27.97,28.0,61700.0,20.9836,20.9836,20.9611,20.9836,61700.0
2013-02-04 14:00:00,28.0,28.0,27.96,27.96,98900.0,20.9836,20.9836,20.9536,20.9536,98900.0
2013-02-04 14:10:00,27.96,27.99,27.96,27.96,52200.0,20.9536,20.9761,20.9536,20.9536,52200.0
2013-02-04 14:20:00,27.97,28.0,27.96,28.0,78200.0,20.9611,20.9836,20.9536,20.9836,78200.0
2013-02-04 14:30:00,28.0,28.01,27.98,27.99,82200.0,20.9836,20.9911,20.9686,20.9761,82200.0
2013-02-04 14:40:00,27.98,28.03,27.98,28.01,116200.0,20.9686,21.0061,20.9686,20.9911,116200.0
2013-02-04 14:50:00,28.0,28.04,27.99,28.01,101100.0,20.9836,21.0136,20.9761,20.9911,101100.0
2013-02-04 15:00:00,28.0,28.01,27.99,28.0,84700.0,20.9836,20.9911,20.9761,20.9836,84700.0
2013-02-04 15:10:00,28.0,28.03,27.98,28.01,120800.0,20.9836,21.0061,20.9686,20.9911,120800.0
2013-02-04 15:20:00,28.0,28.05,27.99,28.02,149200.0,20.9836,21.0211,20.9761,20.9986,149200.0
2013-02-04 15:30:00,28.02,28.02,27.95,27.95,136400.0,20.9986,20.9986,20.9461,20.9461,136400.0
2013-02-04 15:40:00,27.96,27.98,27.91,27.92,199000.0,20.9536,20.9686,20.9162,20.9237,199000.0
2013-02-04 15:50:00,27.92,27.96,27.9,27.95,439600.0,20.9237,20.9536,20.9087,20.9461,439600.0
2013-02-05 09:30:00,28.03,28.37,28.02,28.35,362000.0,21.0061,21.2609,20.9986,21.2459,362000.0
2013-02-05 09:40:00,28.36,28.45,28.31,28.4,521900.0,21.2534,21.3208,21.2159,21.2834,521900.0
2013-02-05 09:50:00,28.42,28.56,28.41,28.44,569900.0,21.2984,21.4033,21.2909,21.3133,569900.0
2013-02-05 10:00:00,28.44,28.53,28.42,28.47,281100.0,21.3133,21.3808,21.2984,21.3358,281100.0
2013-02-05 10:10:00,28.47,28.6,28.46,28.52,583300.0,21.3358,21.4333,21.3283,21.3733,583300.0
2013-02-05 10:20:00,28.52,28.54,28.46,28.52,201700.0,21.3733,21.3883,21.3283,21.3733,201700.0
2013-02-05 10:30:00,28.52,28.54,28.47,28.49,189000.0,21.3733,21.3883,21.3358,21.3508,189000.0
2013-02-05 10:40:00,28.5,28.54,28.42,28.51,310100.0,21.3583,21.3883,21.2984,21.3658,310100.0
2013-02-05 10:50:00,28.51,28.52,28.48,28.49,153900.0,21.3658,21.3733,21.3433,21.3508,153900.0
2013-02-05 11:00:00,28.48,28.49,28.44,28.44,167700.0,21.3433,21.3508,21.3133,21.3133,167700.0
2013-02-05 11:10:00,28.45,28.48,28.42,28.43,237600.0,21.3208,21.3433,21.2984,21.3059,237600.0
2013-02-05 11:20:00,28.43,28.48,28.43,28.44,169800.0,21.3059,21.3433,21.3059,21.3133,169800.0
2013-02-05 11:30:00,28.43,28.47,28.42,28.43,153200.0,21.3059,21.3358,21.2984,21.3059,153200.0
2013-02-05 11:40:00,28.42,28.49,28.42,28.49,206700.0,21.2984,21.3508,21.2984,21.3508,206700.0
2013-02-05 11:50:00,28.49,28.49,28.44,28.45,104100.0,21.3508,21.3508,21.3133,21.3208,104100.0
2013-02-05 12:00:00,28.46,28.47,28.43,28.45,194500.0,21.3283,21.3358,21.3059,21.3208,194500.0
2013-02-05 12:10:00,28.44,28.48,28.43,28.48,171600.0,21.3133,21.3433,21.3059,21.3433,171600.0
2013-02-05 12:20:00,28.48,28.48,28.42,28.43,161200.0,21.3433,21.3433,21.2984,21.3059,161200.0
2013-02-05 12:30:00,28.43,28.46,28.42,28.46,149200.0,21.3059,21.3283,21.2984,21.3283,149200.0
2013-02-05 12:40:00,28.46,28.49,28.45,28.47,103900.0,21.3283,21.3508,21.3208,21.3358,103900.0
2013-02-05 12:50:00,28.48,28.49,28.47,28.47,152300.0,21.3433,21.3508,21.3358,21.3358,152300.0
2013-02-05 13:00:00,28.47,28.48,28.44,28.44,51000.0,21.3358,21.3433,21.3133,21.3133,51000.0
2013-02-05 13:10:00,28.45,28.5,28.44,28.46,439600.0,21.3208,21.3583,21.3133,21.3283,439600.0
2013-02-05 13:20:00,28.46,28.48,28.44,28.45,152100.0,21.3283,21.3433,21.3133,21.3208,152100.0
2013-02-05 13:30:00,28.45,28.47,28.39,28.4,154100.0,21.3208,21.3358,21.2759,21.2834,154100.0
2013-02-05 13:40:00,28.39,28.43,28.39,28.43,96800.0,21.2759,21.3059,21.2759,21.3059,96800.0
2013-02-05 13:50:00,28.43,28.43,28.37,28.38,158800.0,21.3059,21.3059,21.2609,21.2684,158800.0
2013-02-05 14:00:00,28.38,28.44,28.38,28.43,284500.0,21.2684,21.3133,21.2684,21.3059,284500.0
2013-02-05 14:10:00,28.42,28.49,28.42,28.49,174800.0,21.2984,21.3508,21.2984,21.3508,174800.0
2013-02-05 14:20:00,28.49,28.5,28.47,28.49,140700.0,21.3508,21.3583,21.3358,21.3508,140700.0
2013-02-05 14:30:00,28.49,28.5,28.48,28.49,109400.0,21.3508,21.3583,21.3433,21.3508,109400.0
2013-02-05 14:40:00,28.5,28.58,28.47,28.56,402800.0,21.3583,21.4183,21.3358,21.4033,402800.0
2013-02-05 14:50:00,28.57,28.58,28.52,28.57,181200.0,21.4108,21.4183,21.3733,21.4108,181200.0
2013-02-05 15:00:00,28.56,28.57,28.52,28.54,220700.0,21.4033,21.4108,21.3733,21.3883,220700.0
2013-02-05 15:10:00,28.54,28.6,28.53,28.59,235000.0,21.3883,21.4333,21.3808,21.4258,235000.0
2013-02-05 15:20:00,28.58,28.59,28.52,28.54,207900.0,21.4183,21.4258,21.3733,21.3883,207900.0
2013-02-05 15:30:00,28.53,28.6,28.53,28.59,302500.0,21.3808,21.4333,21.3808,21.4258,302500.0
2013-02-05 15:40:00,28.6,28.6,28.54,28.57,433200.0,21.4333,21.4333,21.3883,21.4108,433200.0
2013-02-05 15:50:00,28.56,28.59,28.54,28.58,981100.0,21.4033,21.4258,21.3883,21.4183,981100.0
2013-02-06 09:30:00,28.35,28.48,28.29,28.44,273300.0,21.2459,21.3433,21.2009,21.3133,273300.0
2013-02-06 09:40:00,28.45,28.45,28.24,28.28,264400.0,21.3208,21.3208,21.1635,21.1934,264400.0
2013-02-06 09:50:00,28.27,28.39,28.27,28.3,203700.0,21.1859,21.2759,21.1859,21.2084,203700.0
2013-02-06 10:00:00,28.29,28.31,28.22,28.26,189600.0,21.2009,21.2159,21.1485,21.1785,189600.0
2013-02-06 10:10:00,28.27,28.31,28.23,28.27,181300.0,21.1859,21.2159,21.156,21.1859,181300.0
2013-02-06 10:20:00,28.27,28.3,28.24,28.3,246300.0,21.1859,21.2084,21.1635,21.2084,246300.0
2013-02-06 10:30:00,28.29,28.33,28.29,28.3,179800.0,21.2009,21.2309,21.2009,21.2084,179800.0
2013-02-06 10:40:00,28.3,28.34,28.29,28.33,175700.0,21.2084,21.2384,21.2009,21.2309,175700.0
2013-02-06 10:50:00,28.33,28.37,28.32,28.37,192000.0,21.2309,21.2609,21.2234,21.2609,192000.0
2013-02-06 11:00:00,28.37,28.47,28.36,28.46,225000.0,21.2609,21.3358,21.2534,21.3283,225000.0
2013-02-06 11:10:00,28.46,28.54,28.44,28.53,283700.0,21.3283,21.3883,21.3133,21.3808,283700.0
2013-02-06 11:20:00,28.53,28.56,28.48,28.56,150400.0,21.3808,21.4033,21.3433,21.4033,150400.0
2013-02-06 11:30:00,28.55,28.56,28.46,28.46,153500.0,21.3958,21.4033,21.3283,21.3283,153500.0
2013-02-06 11:40:00,28.46,28.47,28.41,28.41,67500.0,21.3283,21.3358,21.2909,21.2909,67500.0
2013-02-06 11:50:00,28.41,28.48,28.41,28.48,106200.0,21.2909,21.3433,21.2909,21.3433,106200.0
2013-02-06 12:00:00,28.47,28.52,28.47,28.52,80300.0,21.3358,21.3733,21.3358,21.3733,80300.0
2013-02-06 12:10:00,28.51,28.54,28.51,28.52,133500.0,21.3658,21.3883,21.3658,21.3733,133500.0
2013-02-06 12:20:00,28.52,28.52,28.49,28.52,219200.0,21.3733,21.3733,21.3508,21.3733,219200.0
2013-02-06 12:30:00,28.52,28.54,28.51,28.54,51500.0,21.3733,21.3883,21.3658,21.3883,51500.0
2013-02-06 12:40:00,28.53,28.58,28.52,28.57,223900.0,21.3808,21.4183,21.3733,21.4108,223900.0
2013-02-06 12:50:00,28.57,28.57,28.5,28.5,64100.0,21.4108,21.4108,21.3583,21.3583,64100.0
2013-02-06 13:00:00,28.5,28.5,28.46,28.48,151100.0,21.3583,21.3583,21.3283,21.3433,151100.0
2013-02-06 13:10:00,28.49,28.6,28.48,28.59,157400.0,21.3508,21.4333,21.3433,21.4258,157400.0
2013-02-06 13:20:00,28.6,28.6,28.49,28.5,256200.0,21.4333,21.4333,21.3508,21.3583,256200.0
2013-02-06 13:30:00,28.5,28.5,28.46,28.5,133300.0,21.3583,21.3583,21.3283,21.3583,133300.0
2013-02-06 13:40:00,28.5,28.5,28.45,28.49,77100.0,21.3583,21.3583,21.3208,21.3508,77100.0
2013-02-06 13:50:00,28.49,28.49,28.44,28.45,59600.0,21.3508,21.3508,21.3133,21.3208,59600.0
2013-02-06 14:00:00,28.44,28.48,28.43,28.48,84500.0,21.3133,21.3433,21.3059,21.3433,84500.0
2013-02-06 14:10:00,28.48,28.49,28.46,28.47,93300.0,21.3433,21.3508,21.3283,21.3358,93300.0
2013-02-06 14:20:00,28.48,28.5,28.47,28.47,75700.0,21.3433,21.3583,21.3358,21.3358,75700.0
2013-02-06 14:30:00,28.48,28.52,28.48,28.51,117600.0,21.3433,21.3733,21.3433,21.3658,117600.0
2013-02-06 14:40:00,28.51,28.52,28.47,28.48,116100.0,21.3658,21.3733,21.3358,21.3433,116100.0
2013-02-06 14:50:00,28.49,28.52,28.48,28.51,107900.0,21.3508,21.3733,21.3433,21.3658,107900.0
2013-02-06 15:00:00,28.52,28.54,28.5,28.52,147600.0,21.3733,21.3883,21.3583,21.3733,147600.0
2013-02-06 15:10:00,28.52,28.54,28.5,28.52,177200.0,21.3733,21.3883,21.3583,21.3733,177200.0
2013-02-06 15:20:00,28.52,28.55,28.51,28.53,180600.0,21.3733,21.3958,21.3658,21.3808,180600.0
2013-02-06 15:30:00,28.53,28.54,28.52,28.52,179000.0,21.3808,21.3883,21.3733,21.3733,179000.0
2013-02-06 15:40:00,28.53,28.53,28.51,28.52,228400.0,21.3808,21.3808,21.3658,21.3733,228400.0
2013-02-06 15:50:00,28.52,28.57,28.51,28.54,522900.0,21.3733,21.4108,21.3658,21.3883,522900.0
2013-02-07 09:30:00,28.68,28.91,28.68,28.73,389700.0,21.4932,21.6656,21.4932,21.5307,389700.0
2013-02-07 09:40:00,28.73,28.75,28.61,28.73,185100.0,21.5307,21.5457,21.4407,21.5307,185100.0
2013-02-07 09:50:00,28.73,28.78,28.6,28.63,206100.0,21.5307,21.5681,21.4333,21.4557,206100.0
2013-02-07 10:00:00,28.63,28.65,28.58,28.58,165400.0,21.4557,21.4707,21.4183,21.4183,165400.0
2013-02-07 10:10:00,28.59,28.6,28.5,28.59,188100.0,21.4258,21.4333,21.3583,21.4258,188100.0
2013-02-07 10:20:00,28.59,28.61,28.35,28.35,357500.0,21.4258,21.4407,21.2459,21.2459,357500.0
2013-02-07 10:30:00,28.34,28.44,28.29,28.42,341600.0,21.2384,21.3133,21.2009,21.2984,341600.0
2013-02-07 10:40:00,28.42,28.43,28.31,28.34,156400.0,21.2984,21.3059,21.2159,21.2384,156400.0
2013-02-07 10:50:00,28.34,28.37,28.22,28.35,247200.0,21.2384,21.2609,21.1485,21.2459,247200.0
2013-02-07 11:00:00,28.35,28.49,28.34,28.49,125800.0,21.2459,21.3508,21.2384,21.3508,125800.0
2013-02-07 11:10:00,28.48,28.49,28.41,28.43,99200.0,21.3433,21.3508,21.2909,21.3059,99200.0
2013-02-07 11:20:00,28.43,28.43,28.36,28.38,75400.0,21.3059,21.3059,21.2534,21.2684,75400.0
2013-02-07 11:30:00,28.39,28.4,28.29,28.32,56000.0,21.2759,21.2834,21.2009,21.2234,56000.0
2013-02-07 11:40:00,28.31,28.34,28.29,28.32,147700.0,21.2159,21.2384,21.2009,21.2234,147700.0
2013-02-07 11:50:00,28.3,28.31,28.25,28.27,90700.0,21.2084,21.2159,21.171,21.1859,90700.0
2013-02-07 12:00:00,28.27,28.33,28.26,28.32,88000.0,21.1859,21.2309,21.1785,21.2234,88000.0
2013-02-07 12:10:00,28.33,28.39,28.33,28.33,132900.0,21.2309,21.2759,21.2309,21.2309,132900.0
2013-02-07 12:20:00,28.34,28.36,28.33,28.34,48700.0,21.2384,21.2534,21.2309,21.2384,48700.0
2013-02-07 12:30:00,28.35,28.35,28.24,28.32,272500.0,21.2459,21.2459,21.1635,21.2234,272500.0
2013-02-07 12:40:00,28.32,28.33,28.21,28.21,138800.0,21.2234,21.2309,21.141,21.141,138800.0
2013-02-07 12:50:00,28.22,28.22,28.03,28.06,397000.0,21.1485,21.1485,21.0061,21.0286,397000.0
2013-02-07 13:00:00,28.07,28.26,28.07,28.26,219900.0,21.0361,21.1785,21.0361,21.1785,219900.0
2013-02-07 13:10:00,28.26,28.34,28.25,28.3,254900.0,21.1785,21.2384,21.171,21.2084,254900.0
2013-02-07 13:20:00,28.3,28.37,28.29,28.37,160400.0,21.2084,21.2609,21.2009,21.2609,160400.0
2013-02-07 13:30:00,28.37,28.45,28.37,28.41,475900.0,21.2609,21.3208,21.2609,21.2909,475900.0
2013-02-07 13:40:00,28.4,28.53,28.39,28.53,372900.0,21.2834,21.3808,21.2759,21.3808,372900.0
2013-02-07 13:50:00,28.52,28.53,28.43,28.47,231000.0,21.3733,21.3808,21.3059,21.3358,231000.0
2013-02-07 14:00:00,28.47,28.51,28.45,28.48,389500.0,21.3358,21.3658,21.3208,21.3433,389500.0
2013-02-07 14:10:00,28.49,28.51,28.44,28.44,141800.0,21.3508,21.3658,21.3133,21.3133,141800.0
2013-02-07 14:20:00,28.44,28.48,28.44,28.48,78400.0,21.3133,21.3433,21.3133,21.3433,78400.0
2013-02-07 14:30:00,28.48,28.49,28.43,28.44,174000.0,21.3433,21.3508,21.3059,21.3133,174000.0
2013-02-07 14:40:00,28.43,28.48,28.43,28.48,367800.0,21.3059,21.3433,21.3059,21.3433,367800.0
2013-02-07 14:50:00,28.48,28.51,28.48,28.5,107200.0,21.3433,21.3658,21.3433,21.3583,107200.0
2013-02-07 15:00:00,28.49,28.5,28.4,28.49,210200.0,21.3508,21.3583,21.2834,21.3508,210200.0
2013-02-07 15:10:00,28.48,28.5,28.47,28.48,184100.0,21.3433,21.3583,21.3358,21.3433,184100.0
2013-02-07 15:20:00,28.48,28.48,28.43,28.44,270300.0,21.3433,21.3433,21.3059,21.3133,270300.0
2013-02-07 15:30:00,28.45,28.49,28.43,28.48,206900.0,21.3208,21.3508,21.3059,21.3433,206900.0
2013-02-07 15:40:00,28.48,28.5,28.46,28.46,312500.0,21.3433,21.3583,21.3283,21.3283,312500.0
2013-02-07 15:50:00,28.46,28.51,28.46,28.48,566900.0,21.3283,21.3658,21.3283,21.3433,566900.0
2013-02-08 09:30:00,28.5,28.7,28.49,28.61,156500.0,21.3583,21.5082,21.3508,21.4407,156500.0
2013-02-08 09:40:00,28.62,28.68,28.57,28.57,490300.0,21.4482,21.4932,21.4108,21.4108,490300.0
2013-02-08 09:50:00,28.58,28.63,28.58,28.61,123900.0,21.4183,21.4557,21.4183,21.4407,123900.0
2013-02-08 10:00:00,28.61,28.67,28.61,28.61,149500.0,21.4407,21.4857,21.4407,21.4407,149500.0
2013-02-08 10:10:00,28.61,28.64,28.59,28.62,146100.0,21.4407,21.4632,21.4258,21.4482,146100.0
2013-02-08 10:20:00,28.62,28.63,28.59,28.6,142100.0,21.4482,21.4557,21.4258,21.4333,142100.0
2013-02-08 10:30:00,28.6,28.67,28.6,28.67,145800.0,21.4333,21.4857,21.4333,21.4857,145800.0
2013-02-08 10:40:00,28.67,28.73,28.66,28.73,195400.0,21.4857,21.5307,21.4782,21.5307,195400.0
2013-02-08 10:50:00,28.73,28.73,28.64,28.67,184400.0,21.5307,21.5307,21.4632,21.4857,184400.0
2013-02-08 11:00:00,28.67,28.68,28.65,28.65,48600.0,21.4857,21.4932,21.4707,21.4707,48600.0
2013-02-08 11:10:00,28.65,28.67,28.64,28.65,125200.0,21.4707,21.4857,21.4632,21.4707,125200.0
2013-02-08 11:20:00,28.64,28.68,28.64,28.68,80000.0,21.4632,21.4932,21.4632,21.4932,80000.0
2013-02-08 11:30:00,28.67,28.68,28.6,28.62,142000.0,21.4857,21.4932,21.4333,21.4482,142000.0
2013-02-08 11:40:00,28.63,28.63,28.58,28.6,145800.0,21.4557,21.4557,21.4183,21.4333,145800.0
2013-02-08 11:50:00,28.6,28.63,28.6,28.6,91400.0,21.4333,21.4557,21.4333,21.4333,91400.0
2013-02-08 12:00:00,28.6,28.6,28.56,28.57,56400.0,21.4333,21.4333,21.4033,21.4108,56400.0
2013-02-08 12:10:00,28.56,28.62,28.55,28.56,432300.0,21.4033,21.4482,21.3958,21.4033,432300.0
2013-02-08 12:20:00,28.56,28.57,28.51,28.54,114000.0,21.4033,21.4108,21.3658,21.3883,114000.0
2013-02-08 12:30:00,28.54,28.55,28.51,28.54,125400.0,21.3883,21.3958,21.3658,21.3883,125400.0
2013-02-08 12:40:00,28.54,28.55,28.52,28.54,63000.0,21.3883,21.3958,21.3733,21.3883,63000.0
2013-02-08 12:50:00,28.54,28.55,28.54,28.55,40200.0,21.3883,21.3958,21.3883,21.3958,40200.0
2013-02-08 13:00:00,28.55,28.58,28.54,28.57,120700.0,21.3958,21.4183,21.3883,21.4108,120700.0
2013-02-08 13:10:00,28.58,28.58,28.55,28.57,145500.0,21.4183,21.4183,21.3958,21.4108,145500.0
2013-02-08 13:20:00,28.57,28.57,28.55,28.57,61400.0,21.4108,21.4108,21.3958,21.4108,61400.0
2013-02-08 13:30:00,28.56,28.57,28.53,28.53,82000.0,21.4033,21.4108,21.3808,21.3808,82000.0
2013-02-08 13:40:00,28.53,28.54,28.51,28.54,90300.0,21.3808,21.3883,21.3658,21.3883,90300.0
2013-02-08 13:50:00,28.54,28.57,28.54,28.57,112300.0,21.3883,21.4108,21.3883,21.4108,112300.0
2013-02-08 14:00:00,28.57,28.57,28.55,28.56,290500.0,21.4108,21.4108,21.3958,21.4033,290500.0
2013-02-08 14:10:00,28.57,28.58,28.56,28.58,98300.0,21.4108,21.4183,21.4033,21.4183,98300.0
2013-02-08 14:20:00,28.58,28.58,28.56,28.57,76800.0,21.4183,21.4183,21.4033,21.4108,76800.0
2013-02-08 14:30:00,28.56,28.59,28.55,28.59,116000.0,21.4033,21.4258,21.3958,21.4258,116000.0
2013-02-08 14:40:00,28.59,28.61,28.59,28.61,99700.0,21.4258,21.4407,21.4258,21.4407,99700.0
2013-02-08 14:50:00,28.61,28.63,28.6,28.63,129300.0,21.4407,21.4557,21.4333,21.4557,129300.0
2013-02-08 15:00:00,28.63,28.65,28.59,28.63,225600.0,21.4557,21.4707,21.4258,21.4557,225600.0
2013-02-08 15:10:00,28.63,28.63,28.57,28.58,137200.0,21.4557,21.4557,21.4108,21.4183,137200.0
2013-02-08 15:20:00,28.57,28.58,28.53,28.57,137000.0,21.4108,21.4183,21.3808,21.4108,137000.0
2013-02-08 15:30:00,28.57,28.57,28.52,28.52,114200.0,21.4108,21.4108,21.3733,21.3733,114200.0
2013-02-08 15:40:00,28.52,28.53,28.51,28.51,212800.0,21.3733,21.3808,21.3658,21.3658,212800.0
2013-02-08 15:50:00,28.51,28.55,28.51,28.54,596600.0,21.3658,21.3958,21.3658,21.3883,596600.0
2013-02-11 09:30:00,28.55,28.59,28.41,28.42,393900.0,21.3958,21.4258,21.2909,21.2984,393900.0
2013-02-11 09:40:00,28.43,28.51,28.35,28.51,308600.0,21.3059,21.3658,21.2459,21.3658,308600.0
2013-02-11 09:50:00,28.51,28.65,28.51,28.6,222000.0,21.3658,21.4707,21.3658,21.4333,222000.0
2013-02-11 10:00:00,28.59,28.61,28.54,28.59,218500.0,21.4258,21.4407,21.3883,21.4258,218500.0
2013-02-11 10:10:00,28.59,28.59,28.44,28.48,115700.0,21.4258,21.4258,21.3133,21.3433,115700.0
2013-02-11 10:20:00,28.48,28.52,28.47,28.52,110200.0,21.3433,21.3733,21.3358,21.3733,110200.0
2013-02-11 10:30:00,28.52,28.58,28.52,28.53,127200.0,21.3733,21.4183,21.3733,21.3808,127200.0
2013-02-11 10:40:00,28.54,28.56,28.49,28.51,149700.0,21.3883,21.4033,21.3508,21.3658,149700.0
2013-02-11 10:50:00,28.51,28.52,28.46,28.48,125100.0,21.3658,21.3733,21.3283,21.3433,125100.0
2013-02-11 11:00:00,28.48,28.5,28.46,28.49,79800.0,21.3433,21.3583,21.3283,21.3508,79800.0
2013-02-11 11:10:00,28.48,28.51,28.48,28.48,70200.0,21.3433,21.3658,21.3433,21.3433,70200.0
2013-02-11 11:20:00,28.48,28.52,28.47,28.48,139800.0,21.3433,21.3733,21.3358,21.3433,139800.0
2013-02-11 11:30:00,28.49,28.51,28.46,28.47,91700.0,21.3508,21.3658,21.3283,21.3358,91700.0
2013-02-11 11:40:00,28.46,28.47,28.43,28.45,106100.0,21.3283,21.3358,21.3059,21.3208,106100.0
2013-02-11 11:50:00,28.46,28.49,28.45,28.48,72400.0,21.3283,21.3508,21.3208,21.3433,72400.0
2013-02-11 12:00:00,28.48,28.52,28.47,28.52,102000.0,21.3433,21.3733,21.3358,21.3733,102000.0
2013-02-11 12:10:00,28.52,28.53,28.5,28.53,67400.0,21.3733,21.3808,21.3583,21.3808,67400.0
2013-02-11 12:20:00,28.53,28.55,28.51,28.51,94100.0,21.3808,21.3958,21.3658,21.3658,94100.0
2013-02-11 12:30:00,28.51,28.52,28.49,28.49,41100.0,21.3658,21.3733,21.3508,21.3508,41100.0
2013-02-11 12:40:00,28.49,28.5,28.48,28.5,51200.0,21.3508,21.3583,21.3433,21.3583,51200.0
2013-02-11 12:50:00,28.5,28.5,28.49,28.5,29500.0,21.3583,21.3583,21.3508,21.3583,29500.0
2013-02-11 13:00:00,28.5,28.52,28.49,28.51,192800.0,21.3583,21.3733,21.3508,21.3658,192800.0
2013-02-11 13:10:00,28.51,28.54,28.51,28.51,104800.0,21.3658,21.3883,21.3658,21.3658,104800.0
2013-02-11 13:20:00,28.51,28.55,28.51,28.54,62100.0,21.3658,21.3958,21.3658,21.3883,62100.0
2013-02-11 13:30:00,28.55,28.56,28.51,28.54,114100.0,21.3958,21.4033,21.3658,21.3883,114100.0
2013-02-11 13:40:00,28.52,28.53,28.48,28.48,73000.0,21.3733,21.3808,21.3433,21.3433,73000.0
2013-02-11 13:50:00,28.49,28.51,28.48,28.5,48100.0,21.3508,21.3658,21.3433,21.3583,48100.0
2013-02-11 14:00:00,28.51,28.52,28.48,28.51,101700.0,21.3658,21.3733,21.3433,21.3658,101700.0
2013-02-11 14:10:00,28.51,28.53,28.5,28.5,61800.0,21.3658,21.3808,21.3583,21.3583,61800.0
2013-02-11 14:20:00,28.51,28.51,28.49,28.51,67600.0,21.3658,21.3658,21.3508,21.3658,67600.0
2013-02-11 14:30:00,28.51,28.51,28.5,28.5,64900.0,21.3658,21.3658,21.3583,21.3583,64900.0
2013-02-11 14:40:00,28.5,28.51,28.5,28.5,45100.0,21.3583,21.3658,21.3583,21.3583,45100.0
2013-02-11 14:50:00,28.5,28.51,28.47,28.51,78100.0,21.3583,21.3658,21.3358,21.3658,78100.0
2013-02-11 15:00:00,28.5,28.52,28.48,28.5,118000.0,21.3583,21.3733,21.3433,21.3583,118000.0
2013-02-11 15:10:00,28.51,28.52,28.49,28.5,124100.0,21.3658,21.3733,21.3508,21.3583,124100.0
2013-02-11 15:20:00,28.5,28.53,28.48,28.53,232800.0,21.3583,21.3808,21.3433,21.3808,232800.0
2013-02-11 15:30:00,28.53,28.54,28.5,28.51,153900.0,21.3808,21.3883,21.3583,21.3658,153900.0
2013-02-11 15:40:00,28.5,28.51,28.49,28.5,180000.0,21.3583,21.3658,21.3508,21.3583,180000.0
2013-02-11 15:50:00,28.51,28.55,28.49,28.53,625000.0,21.3658,21.3958,21.3508,21.3808,625000.0
2013-02-12 09:30:00,28.43,28.53,28.29,28.38,379500.0,21.3059,21.3808,21.2009,21.2684,379500.0
2013-02-12 09:40:00,28.38,28.38,28.24,28.34,433600.0,21.2684,21.2684,21.1635,21.2384,433600.0
2013-02-12 09:50:00,28.34,28.48,28.34,28.42,227600.0,21.2384,21.3433,21.2384,21.2984,227600.0
2013-02-12 10:00:00,28.43,28.5,28.42,28.48,212400.0,21.3059,21.3583,21.2984,21.3433,212400.0
2013-02-12 10:10:00,28.48,28.5,28.45,28.45,168100.0,21.3433,21.3583,21.3208,21.3208,168100.0
2013-02-12 10:20:00,28.45,28.51,28.45,28.49,109700.0,21.3208,21.3658,21.3208,21.3508,109700.0
2013-02-12 10:30:00,28.49,28.5,28.46,28.49,105700.0,21.3508,21.3583,21.3283,21.3508,105700.0
2013-02-12 10:40:00,28.49,28.53,28.45,28.51,220900.0,21.3508,21.3808,21.3208,21.3658,220900.0
2013-02-12 10:50:00,28.52,28.52,28.5,28.52,240600.0,21.3733,21.3733,21.3583,21.3733,240600.0
2013-02-12 11:00:00,28.52,28.59,28.51,28.58,156900.0,21.3733,21.4258,21.3658,21.4183,156900.0
2013-02-12 11:10:00,28.58,28.65,28.58,28.64,221700.0,21.4183,21.4707,21.4183,21.4632,221700.0
2013-02-12 11:20:00,28.64,28.67,28.61,28.67,152700.0,21.4632,21.4857,21.4407,21.4857,152700.0
2013-02-12 11:30:00,28.67,28.67,28.57,28.58,172500.0,21.4857,21.4857,21.4108,21.4183,172500.0
2013-02-12 11:40:00,28.58,28.59,28.55,28.55,102300.0,21.4183,21.4258,21.3958,21.3958,102300.0
2013-02-12 11:50:00,28.55,28.56,28.54,28.55,112500.0,21.3958,21.4033,21.3883,21.3958,112500.0
2013-02-12 12:00:00,28.55,28.58,28.55,28.57,64900.0,21.3958,21.4183,21.3958,21.4108,64900.0
2013-02-12 12:10:00,28.56,28.61,28.56,28.61,102000.0,21.4033,21.4407,21.4033,21.4407,102000.0
2013-02-12 12:20:00,28.6,28.63,28.6,28.62,80500.0,21.4333,21.4557,21.4333,21.4482,80500.0
2013-02-12 12:30:00,28.63,28.67,28.62,28.66,77700.0,21.4557,21.4857,21.4482,21.4782,77700.0
2013-02-12 12:40:00,28.66,28.67,28.64,28.67,135700.0,21.4782,21.4857,21.4632,21.4857,135700.0
2013-02-12 12:50:00,28.66,28.72,28.66,28.72,134700.0,21.4782,21.5232,21.4782,21.5232,134700.0
2013-02-12 13:00:00,28.71,28.75,28.71,28.74,135800.0,21.5157,21.5457,21.5157,21.5382,135800.0
2013-02-12 13:10:00,28.74,28.75,28.69,28.69,160300.0,21.5382,21.5457,21.5007,21.5007,160300.0
2013-02-12 13:20:00,28.7,28.71,28.69,28.69,84200.0,21.5082,21.5157,21.5007,21.5007,84200.0
2013-02-12 13:30:00,28.7,28.7,28.69,28.7,52200.0,21.5082,21.5082,21.5007,21.5082,52200.0
2013-02-12 13:40:00,28.7,28.75,28.69,28.73,157900.0,21.5082,21.5457,21.5007,21.5307,157900.0
2013-02-12 13:50:00,28.73,28.74,28.73,28.74,126400.0,21.5307,21.5382,21.5307,21.5382,126400.0
2013-02-12 14:00:00,28.73,28.74,28.73,28.74,62200.0,21.5307,21.5382,21.5307,21.5382,62200.0
2013-02-12 14:10:00,28.74,28.74,28.64,28.64,174500.0,21.5382,21.5382,21.4632,21.4632,174500.0
2013-02-12 14:20:00,28.65,28.65,28.64,28.65,71100.0,21.4707,21.4707,21.4632,21.4707,71100.0
2013-02-12 14:30:00,28.65,28.65,28.64,28.64,70300.0,21.4707,21.4707,21.4632,21.4632,70300.0
2013-02-12 14:40:00,28.64,28.7,28.64,28.69,184200.0,21.4632,21.5082,21.4632,21.5007,184200.0
2013-02-12 14:50:00,28.7,28.7,28.68,28.68,144600.0,21.5082,21.5082,21.4932,21.4932,144600.0
2013-02-12 15:00:00,28.69,28.74,28.68,28.71,206300.0,21.5007,21.5382,21.4932,21.5157,206300.0
2013-02-12 15:10:00,28.71,28.72,28.64,28.64,120300.0,21.5157,21.5232,21.4632,21.4632,120300.0
2013-02-12 15:20:00,28.64,28.65,28.58,28.58,208500.0,21.4632,21.4707,21.4183,21.4183,208500.0
2013-02-12 15:30:00,28.57,28.63,28.57,28.63,198200.0,21.4108,21.4557,21.4108,21.4557,198200.0
2013-02-12 15:40:00,28.63,28.63,28.56,28.59,237600.0,21.4557,21.4557,21.4033,21.4258,237600.0
2013-02-12 15:50:00,28.59,28.63,28.54,28.56,603200.0,21.4258,21.4557,21.3883,21.4033,603200.0
2013-02-13 09:30:00,28.75,28.84,28.61,28.77,382500.0,21.5457,21.6131,21.4407,21.5607,382500.0
2013-02-13 09:40:00,28.77,28.85,28.75,28.84,253900.0,21.5607,21.6206,21.5457,21.6131,253900.0
2013-02-13 09:50:00,28.84,28.87,28.79,28.8,408800.0,21.6131,21.6356,21.5756,21.5831,408800.0
2013-02-13 10:00:00,28.81,28.86,28.8,28.83,200800.0,21.5906,21.6281,21.5831,21.6056,200800.0
2013-02-13 10:10:00,28.84,28.84,28.8,28.8,154900.0,21.6131,21.6131,21.5831,21.5831,154900.0
2013-02-13 10:20:00,28.81,28.83,28.68,28.69,205500.0,21.5906,21.6056,21.4932,21.5007,205500.0
2013-02-13 10:30:00,28.69,28.71,28.66,28.66,266400.0,21.5007,21.5157,21.4782,21.4782,266400.0
2013-02-13 10:40:00,28.66,28.68,28.55,28.55,197800.0,21.4782,21.4932,21.3958,21.3958,197800.0
2013-02-13 10:50:00,28.55,28.57,28.51,28.57,270600.0,21.3958,21.4108,21.3658,21.4108,270600.0
2013-02-13 11:00:00,28.57,28.63,28.56,28.62,257500.0,21.4108,21.4557,21.4033,21.4482,257500.0
2013-02-13 11:10:00,28.62,28.62,28.52,28.53,151300.0,21.4482,21.4482,21.3733,21.3808,151300.0
2013-02-13 11:20:00,28.52,28.52,28.44,28.44,238300.0,21.3733,21.3733,21.3133,21.3133,238300.0
2013-02-13 11:30:00,28.44,28.52,28.44,28.52,103600.0,21.3133,21.3733,21.3133,21.3733,103600.0
2013-02-13 11:40:00,28.53,28.53,28.52,28.53,47100.0,21.3808,21.3808,21.3733,21.3808,47100.0
2013-02-13 11:50:00,28.52,28.58,28.51,28.58,175900.0,21.3733,21.4183,21.3658,21.4183,175900.0
2013-02-13 12:00:00,28.58,28.6,28.58,28.59,61300.0,21.4183,21.4333,21.4183,21.4258,61300.0
2013-02-13 12:10:00,28.59,28.62,28.59,28.6,122000.0,21.4258,21.4482,21.4258,21.4333,122000.0
2013-02-13 12:20:00,28.6,28.61,28.56,28.56,122800.0,21.4333,21.4407,21.4033,21.4033,122800.0
2013-02-13 12:30:00,28.56,28.58,28.55,28.55,181100.0,21.4033,21.4183,21.3958,21.3958,181100.0
2013-02-13 12:40:00,28.56,28.63,28.55,28.62,186900.0,21.4033,21.4557,21.3958,21.4482,186900.0
2013-02-13 12:50:00,28.63,28.67,28.62,28.67,55500.0,21.4557,21.4857,21.4482,21.4857,55500.0
2013-02-13 13:00:00,28.66,28.67,28.64,28.64,130600.0,21.4782,21.4857,21.4632,21.4632,130600.0
2013-02-13 13:10:00,28.64,28.65,28.62,28.62,165500.0,21.4632,21.4707,21.4482,21.4482,165500.0
2013-02-13 13:20:00,28.63,28.63,28.62,28.63,138800.0,21.4557,21.4557,21.4482,21.4557,138800.0
2013-02-13 13:30:00,28.62,28.63,28.59,28.63,197700.0,21.4482,21.4557,21.4258,21.4557,197700.0
2013-02-13 13:40:00,28.63,28.64,28.59,28.61,208200.0,21.4557,21.4632,21.4258,21.4407,208200.0
2013-02-13 13:50:00,28.61,28.63,28.6,28.62,83000.0,21.4407,21.4557,21.4333,21.4482,83000.0
2013-02-13 14:00:00,28.62,28.63,28.59,28.6,125900.0,21.4482,21.4557,21.4258,21.4333,125900.0
2013-02-13 14:10:00,28.6,28.61,28.59,28.6,88800.0,21.4333,21.4407,21.4258,21.4333,88800.0
2013-02-13 14:20:00,28.6,28.6,28.57,28.6,113900.0,21.4333,21.4333,21.4108,21.4333,113900.0
2013-02-13 14:30:00,28.6,28.6,28.56,28.58,163200.0,21.4333,21.4333,21.4033,21.4183,163200.0
2013-02-13 14:40:00,28.59,28.6,28.56,28.59,143700.0,21.4258,21.4333,21.4033,21.4258,143700.0
2013-02-13 14:50:00,28.6,28.61,28.57,28.6,127700.0,21.4333,21.4407,21.4108,21.4333,127700.0
2013-02-13 15:00:00,28.6,28.62,28.59,28.62,272900.0,21.4333,21.4482,21.4258,21.4482,272900.0
2013-02-13 15:10:00,28.62,28.64,28.61,28.64,160500.0,21.4482,21.4632,21.4407,21.4632,160500.0
2013-02-13 15:20:00,28.64,28.75,28.64,28.7,464900.0,21.4632,21.5457,21.4632,21.5082,464900.0
2013-02-13 15:30:00,28.7,28.74,28.65,28.67,810800.0,21.5082,21.5382,21.4707,21.4857,810800.0
2013-02-13 15:40:00,28.67,28.7,28.64,28.64,469900.0,21.4857,21.5082,21.4632,21.4632,469900.0
2013-02-13 15:50:00,28.64,28.72,28.62,28.68,915700.0,21.4632,21.5232,21.4482,21.4932,915700.0
2013-02-14 09:30:00,28.74,29.19,28.65,29.15,1218800.0,21.5382,21.8754,21.4707,21.8454,1218800.0
2013-02-14 09:40:00,29.15,29.36,29.09,29.17,1419300.0,21.8454,22.0028,21.8005,21.8604,1419300.0
2013-02-14 09:50:00,29.16,29.17,29.05,29.06,564800.0,21.8529,21.8604,21.7705,21.778,564800.0
2013-02-14 10:00:00,29.05,29.1,28.69,28.7,603400.0,21.7705,21.808,21.5007,21.5082,603400.0
2013-02-14 10:10:00,28.69,28.9,28.69,28.89,622600.0,21.5007,21.6581,21.5007,21.6506,622600.0
2013-02-14 10:20:00,28.9,28.92,28.52,28.67,631500.0,21.6581,21.6731,21.3733,21.4857,631500.0
2013-02-14 10:30:00,28.67,28.7,28.53,28.68,256500.0,21.4857,21.5082,21.3808,21.4932,256500.0
2013-02-14 10:40:00,28.67,28.72,28.57,28.59,582300.0,21.4857,21.5232,21.4108,21.4258,582300.0
2013-02-14 10:50:00,28.6,28.69,28.44,28.66,562700.0,21.4333,21.5007,21.3133,21.4782,562700.0
2013-02-14 11:00:00,28.66,28.67,28.31,28.4,489100.0,21.4782,21.4857,21.2159,21.2834,489100.0
2013-02-14 11:10:00,28.41,28.42,28.13,28.14,478200.0,21.2909,21.2984,21.081,21.0885,478200.0
2013-02-14 11:20:00,28.14,28.25,28.11,28.22,670500.0,21.0885,21.171,21.066,21.1485,670500.0
2013-02-14 11:30:00,28.22,28.27,28.16,28.25,243000.0,21.1485,21.1859,21.1035,21.171,243000.0
2013-02-14 11:40:00,28.24,28.28,28.18,28.22,232800.0,21.1635,21.1934,21.1185,21.1485,232800.0
2013-02-14 11:50:00,28.23,28.28,28.22,28.25,222000.0,21.156,21.1934,21.1485,21.171,222000.0
2013-02-14 12:00:00,28.24,28.3,28.24,28.27,150900.0,21.1635,21.2084,21.1635,21.1859,150900.0
2013-02-14 12:10:00,28.27,28.27,28.19,28.2,324300.0,21.1859,21.1859,21.126,21.1335,324300.0
2013-02-14 12:20:00,28.19,28.2,27.96,28.08,607200.0,21.126,21.1335,20.9536,21.0436,607200.0
2013-02-14 12:30:00,28.08,28.08,27.76,27.96,928500.0,21.0436,21.0436,20.8037,20.9536,928500.0
2013-02-14 12:40:00,27.95,27.97,27.92,27.95,225100.0,20.9461,20.9611,20.9237,20.9461,225100.0
2013-02-14 12:50:00,27.95,27.97,27.88,27.93,253800.0,20.9461,20.9611,20.8937,20.9311,253800.0
2013-02-14 13:00:00,27.94,27.94,27.9,27.91,169900.0,20.9386,20.9386,20.9087,20.9162,169900.0
2013-02-14 13:10:00,27.91,27.96,27.86,27.92,302500.0,20.9162,20.9536,20.8787,20.9237,302500.0
2013-02-14 13:20:00,27.93,27.99,27.91,27.91,203100.0,20.9311,20.9761,20.9162,20.9162,203100.0
2013-02-14 13:30:00,27.91,28.0,27.91,27.93,360100.0,20.9162,20.9836,20.9162,20.9311,360100.0
2013-02-14 13:40:00,27.94,27.94,27.86,27.89,231700.0,20.9386,20.9386,20.8787,20.9012,231700.0
2013-02-14 13:50:00,27.89,27.96,27.86,27.89,336400.0,20.9012,20.9536,20.8787,20.9012,336400.0
2013-02-14 14:00:00,27.89,27.96,27.89,27.92,306500.0,20.9012,20.9536,20.9012,20.9237,306500.0
2013-02-14 14:10:00,27.92,27.94,27.75,27.86,449500.0,20.9237,20.9386,20.7962,20.8787,449500.0
2013-02-14 14:20:00,27.86,27.86,27.71,27.75,415200.0,20.8787,20.8787,20.7663,20.7962,415200.0
2013-02-14 14:30:00,27.75,27.9,27.74,27.87,324500.0,20.7962,20.9087,20.7888,20.8862,324500.0
2013-02-14 14:40:00,27.87,27.89,27.86,27.88,152500.0,20.8862,20.9012,20.8787,20.8937,152500.0
2013-02-14 14:50:00,27.88,27.91,27.83,27.83,315100.0,20.8937,20.9162,20.8562,20.8562,315100.0
2013-02-14 15:00:00,27.83,27.85,27.82,27.84,333500.0,20.8562,20.8712,20.8487,20.8637,333500.0
2013-02-14 15:10:00,27.84,27.89,27.83,27.86,192400.0,20.8637,20.9012,20.8562,20.8787,192400.0
2013-02-14 15:20:00,27.86,27.87,27.77,27.8,563300.0,20.8787,20.8862,20.8112,20.8337,563300.0
2013-02-14 15:30:00,27.81,27.85,27.77,27.79,469100.0,20.8412,20.8712,20.8112,20.8262,469100.0
2013-02-14 15:40:00,27.79,27.8,27.67,27.71,792300.0,20.8262,20.8337,20.7363,20.7663,792300.0
2013-02-14 15:50:00,27.71,27.81,27.68,27.72,1060600.0,20.7663,20.8412,20.7438,20.7738,1060600.0
2013-02-15 09:30:00,27.66,27.83,27.56,27.75,594400.0,20.7288,20.8562,20.6539,20.7962,594400.0
2013-02-15 09:40:00,27.75,27.75,27.53,27.6,377200.0,20.7962,20.7962,20.6314,20.6838,377200.0
2013-02-15 09:50:00,27.6,27.61,27.5,27.51,417800.0,20.6838,20.6913,20.6089,20.6164,417800.0
2013-02-15 10:00:00,27.51,27.52,27.35,27.39,849700.0,20.6164,20.6239,20.4965,20.5265,849700.0
2013-02-15 10:10:00,27.39,27.41,27.29,27.31,596400.0,20.5265,20.5414,20.4515,20.4665,596400.0
2013-02-15 10:20:00,27.31,27.31,27.22,27.24,631100.0,20.4665,20.4665,20.3991,20.414,631100.0
2013-02-15 10:30:00,27.24,27.57,27.22,27.57,560600.0,20.414,20.6614,20.3991,20.6614,560600.0
2013-02-15 10:40:00,27.56,27.76,27.55,27.76,410800.0,20.6539,20.8037,20.6464,20.8037,410800.0
2013-02-15 10:50:00,27.75,27.75,27.59,27.6,256400.0,20.7962,20.7962,20.6763,20.6838,256400.0
2013-02-15 11:00:00,27.6,27.69,27.58,27.68,305500.0,20.6838,20.7513,20.6688,20.7438,305500.0
2013-02-15 11:10:00,27.67,27.67,27.6,27.61,161200.0,20.7363,20.7363,20.6838,20.6913,161200.0
2013-02-15 11:20:00,27.61,27.77,27.6,27.76,334200.0,20.6913,20.8112,20.6838,20.8037,334200.0
2013-02-15 11:30:00,27.76,27.76,27.63,27.65,434300.0,20.8037,20.8037,20.7063,20.7213,434300.0
2013-02-15 11:40:00,27.65,27.73,27.64,27.72,216800.0,20.7213,20.7813,20.7138,20.7738,216800.0
2013-02-15 11:50:00,27.71,27.84,27.71,27.79,295700.0,20.7663,20.8637,20.7663,20.8262,295700.0
2013-02-15 12:00:00,27.79,27.87,27.78,27.8,180800.0,20.8262,20.8862,20.8187,20.8337,180800.0
2013-02-15 12:10:00,27.8,27.86,27.75,27.83,185400.0,20.8337,20.8787,20.7962,20.8562,185400.0
2013-02-15 12:20:00,27.83,27.85,27.81,27.84,367700.0,20.8562,20.8712,20.8412,20.8637,367700.0
2013-02-15 12:30:00,27.84,27.89,27.81,27.89,210100.0,20.8637,20.9012,20.8412,20.9012,210100.0
2013-02-15 12:40:00,27.89,27.89,27.86,27.87,117300.0,20.9012,20.9012,20.8787,20.8862,117300.0
2013-02-15 12:50:00,27.87,27.92,27.86,27.9,148300.0,20.8862,20.9237,20.8787,20.9087,148300.0
2013-02-15 13:00:00,27.9,27.9,27.85,27.86,170500.0,20.9087,20.9087,20.8712,20.8787,170500.0
2013-02-15 13:10:00,27.86,27.87,27.81,27.87,149700.0,20.8787,20.8862,20.8412,20.8862,149700.0
2013-02-15 13:20:00,27.87,27.88,27.84,27.84,273200.0,20.8862,20.8937,20.8637,20.8637,273200.0
2013-02-15 13:30:00,27.85,27.87,27.84,27.84,86600.0,20.8712,20.8862,20.8637,20.8637,86600.0
2013-02-15 13:40:00,27.85,27.86,27.84,27.86,64600.0,20.8712,20.8787,20.8637,20.8787,64600.0
2013-02-15 13:50:00,27.86,27.87,27.86,27.86,51100.0,20.8787,20.8862,20.8787,20.8787,51100.0
2013-02-15 14:00:00,27.87,27.92,27.85,27.85,159200.0,20.8862,20.9237,20.8712,20.8712,159200.0
2013-02-15 14:10:00,27.86,27.86,27.8,27.8,200800.0,20.8787,20.8787,20.8337,20.8337,200800.0
2013-02-15 14:20:00,27.8,27.88,27.79,27.82,244800.0,20.8337,20.8937,20.8262,20.8487,244800.0
2013-02-15 14:30:00,27.81,27.86,27.79,27.82,238900.0,20.8412,20.8787,20.8262,20.8487,238900.0
2013-02-15 14:40:00,27.82,27.83,27.75,27.79,204400.0,20.8487,20.8562,20.7962,20.8262,204400.0
2013-02-15 14:50:00,27.79,27.79,27.74,27.78,190700.0,20.8262,20.8262,20.7888,20.8187,190700.0
2013-02-15 15:00:00,27.78,27.82,27.77,27.8,122400.0,20.8187,20.8487,20.8112,20.8337,122400.0
2013-02-15 15:10:00,27.79,27.87,27.78,27.87,280900.0,20.8262,20.8862,20.8187,20.8862,280900.0
2013-02-15 15:20:00,27.87,27.89,27.85,27.86,254800.0,20.8862,20.9012,20.8712,20.8787,254800.0
2013-02-15 15:30:00,27.87,27.87,27.76,27.77,324700.0,20.8862,20.8862,20.8037,20.8112,324700.0
2013-02-15 15:40:00,27.78,27.78,27.67,27.7,415300.0,20.8187,20.8187,20.7363,20.7588,415300.0
2013-02-15 15:50:00,27.7,27.85,27.7,27.77,949900.0,20.7588,20.8712,20.7588,20.8112,949900.0
2013-02-19 09:30:00,27.63,27.71,27.46,27.55,668600.0,20.7063,20.7663,20.5789,20.6464,668600.0
2013-02-19 09:40:00,27.54,27.69,27.5,27.69,672200.0,20.6389,20.7513,20.6089,20.7513,672200.0
2013-02-19 09:50:00,27.69,27.8,27.68,27.71,329000.0,20.7513,20.8337,20.7438,20.7663,329000.0
2013-02-19 10:00:00,27.71,27.72,27.61,27.62,158400.0,20.7663,20.7738,20.6913,20.6988,158400.0
2013-02-19 10:10:00,27.61,27.65,27.55,27.55,150400.0,20.6913,20.7213,20.6464,20.6464,150400.0
2013-02-19 10:20:00,27.55,27.56,27.5,27.5,152400.0,20.6464,20.6539,20.6089,20.6089,152400.0
2013-02-19 10:30:00,27.51,27.55,27.5,27.54,200400.0,20.6164,20.6464,20.6089,20.6389,200400.0
2013-02-19 10:40:00,27.54,27.61,27.52,27.56,204100.0,20.6389,20.6913,20.6239,20.6539,204100.0
2013-02-19 10:50:00,27.56,27.6,27.55,27.58,159500.0,20.6539,20.6838,20.6464,20.6688,159500.0
2013-02-19 11:00:00,27.58,27.59,27.56,27.58,144000.0,20.6688,20.6763,20.6539,20.6688,144000.0
2013-02-19 11:10:00,27.58,27.59,27.55,27.56,122400.0,20.6688,20.6763,20.6464,20.6539,122400.0
2013-02-19 11:20:00,27.56,27.62,27.55,27.61,179700.0,20.6539,20.6988,20.6464,20.6913,179700.0
2013-02-19 11:30:00,27.61,27.61,27.57,27.58,52800.0,20.6913,20.6913,20.6614,20.6688,52800.0
2013-02-19 11:40:00,27.58,27.58,27.55,27.57,66800.0,20.6688,20.6688,20.6464,20.6614,66800.0
2013-02-19 11:50:00,27.56,27.6,27.56,27.59,98700.0,20.6539,20.6838,20.6539,20.6763,98700.0
2013-02-19 12:00:00,27.58,27.59,27.55,27.56,61400.0,20.6688,20.6763,20.6464,20.6539,61400.0
2013-02-19 12:10:00,27.57,27.57,27.54,27.56,72700.0,20.6614,20.6614,20.6389,20.6539,72700.0
2013-02-19 12:20:00,27.55,27.56,27.54,27.55,51800.0,20.6464,20.6539,20.6389,20.6464,51800.0
2013-02-19 12:30:00,27.54,27.56,27.53,27.55,54200.0,20.6389,20.6539,20.6314,20.6464,54200.0
2013-02-19 12:40:00,27.55,27.56,27.52,27.52,90300.0,20.6464,20.6539,20.6239,20.6239,90300.0
2013-02-19 12:50:00,27.52,27.58,27.52,27.58,87700.0,20.6239,20.6688,20.6239,20.6688,87700.0
2013-02-19 13:00:00,27.58,27.58,27.54,27.55,88100.0,20.6688,20.6688,20.6389,20.6464,88100.0
2013-02-19 13:10:00,27.55,27.56,27.53,27.54,72100.0,20.6464,20.6539,20.6314,20.6389,72100.0
2013-02-19 13:20:00,27.53,27.54,27.52,27.52,56900.0,20.6314,20.6389,20.6239,20.6239,56900.0
2013-02-19 13:30:00,27.53,27.59,27.52,27.57,125000.0,20.6314,20.6763,20.6239,20.6614,125000.0
2013-02-19 13:40:00,27.58,27.59,27.57,27.59,59100.0,20.6688,20.6763,20.6614,20.6763,59100.0
2013-02-19 13:50:00,27.59,27.63,27.59,27.61,117700.0,20.6763,20.7063,20.6763,20.6913,117700.0
2013-02-19 14:00:00,27.62,27.63,27.59,27.63,148700.0,20.6988,20.7063,20.6763,20.7063,148700.0
2013-02-19 14:10:00,27.62,27.63,27.57,27.58,111400.0,20.6988,20.7063,20.6614,20.6688,111400.0
2013-02-19 14:20:00,27.58,27.62,27.57,27.6,97500.0,20.6688,20.6988,20.6614,20.6838,97500.0
2013-02-19 14:30:00,27.61,27.63,27.59,27.61,98800.0,20.6913,20.7063,20.6763,20.6913,98800.0
2013-02-19 14:40:00,27.61,27.62,27.58,27.59,53300.0,20.6913,20.6988,20.6688,20.6763,53300.0
2013-02-19 14:50:00,27.58,27.59,27.56,27.58,73600.0,20.6688,20.6763,20.6539,20.6688,73600.0
2013-02-19 15:00:00,27.59,27.61,27.58,27.6,66400.0,20.6763,20.6913,20.6688,20.6838,66400.0
2013-02-19 15:10:00,27.59,27.6,27.58,27.59,64900.0,20.6763,20.6838,20.6688,20.6763,64900.0
2013-02-19 15:20:00,27.58,27.62,27.58,27.62,166200.0,20.6688,20.6988,20.6688,20.6988,166200.0
2013-02-19 15:30:00,27.62,27.63,27.61,27.61,169400.0,20.6988,20.7063,20.6913,20.6913,169400.0
2013-02-19 15:40:00,27.61,27.64,27.61,27.63,284200.0,20.6913,20.7138,20.6913,20.7063,284200.0
2013-02-19 15:50:00,27.64,27.68,27.63,27.67,729900.0,20.7138,20.7438,20.7063,20.7363,729900.0
2013-02-20 09:30:00,27.81,27.81,27.68,27.72,267900.0,20.8412,20.8412,20.7438,20.7738,267900.0
2013-02-20 09:40:00,27.73,27.74,27.59,27.66,234300.0,20.7813,20.7888,20.6763,20.7288,234300.0
2013-02-20 09:50:00,27.66,27.73,27.66,27.7,179300.0,20.7288,20.7813,20.7288,20.7588,179300.0
2013-02-20 10:00:00,27.71,27.73,27.69,27.7,223900.0,20.7663,20.7813,20.7513,20.7588,223900.0
2013-02-20 10:10:00,27.71,27.71,27.62,27.66,74900.0,20.7663,20.7663,20.6988,20.7288,74900.0
2013-02-20 10:20:00,27.66,27.66,27.63,27.64,60800.0,20.7288,20.7288,20.7063,20.7138,60800.0
2013-02-20 10:30:00,27.64,27.66,27.59,27.6,126700.0,20.7138,20.7288,20.6763,20.6838,126700.0
2013-02-20 10:40:00,27.6,27.63,27.54,27.56,137300.0,20.6838,20.7063,20.6389,20.6539,137300.0
2013-02-20 10:50:00,27.55,27.6,27.53,27.58,252900.0,20.6464,20.6838,20.6314,20.6688,252900.0
2013-02-20 11:00:00,27.58,27.59,27.53,27.54,112600.0,20.6688,20.6763,20.6314,20.6389,112600.0
2013-02-20 11:10:00,27.55,27.55,27.38,27.38,284600.0,20.6464,20.6464,20.519,20.519,284600.0
2013-02-20 11:20:00,27.39,27.48,27.39,27.44,126400.0,20.5265,20.5939,20.5265,20.5639,126400.0
2013-02-20 11:30:00,27.43,27.45,27.34,27.34,160200.0,20.5564,20.5714,20.489,20.489,160200.0
2013-02-20 11:40:00,27.35,27.36,27.33,27.35,233100.0,20.4965,20.504,20.4815,20.4965,233100.0
2013-02-20 11:50:00,27.35,27.35,27.33,27.35,126800.0,20.4965,20.4965,20.4815,20.4965,126800.0
2013-02-20 12:00:00,27.35,27.43,27.35,27.41,102900.0,20.4965,20.5564,20.4965,20.5414,102900.0
2013-02-20 12:10:00,27.41,27.41,27.35,27.37,134400.0,20.5414,20.5414,20.4965,20.5115,134400.0
2013-02-20 12:20:00,27.37,27.4,27.36,27.36,67100.0,20.5115,20.534,20.504,20.504,67100.0
2013-02-20 12:30:00,27.36,27.44,27.35,27.44,82400.0,20.504,20.5639,20.4965,20.5639,82400.0
2013-02-20 12:40:00,27.44,27.44,27.37,27.4,91400.0,20.5639,20.5639,20.5115,20.534,91400.0
2013-02-20 12:50:00,27.4,27.44,27.36,27.41,114400.0,20.534,20.5639,20.504,20.5414,114400.0
2013-02-20 13:00:00,27.41,27.41,27.37,27.39,47500.0,20.5414,20.5414,20.5115,20.5265,47500.0
2013-02-20 13:10:00,27.39,27.4,27.35,27.38,47300.0,20.5265,20.534,20.4965,20.519,47300.0
2013-02-20 13:20:00,27.39,27.39,27.37,27.38,32000.0,20.5265,20.5265,20.5115,20.519,32000.0
2013-02-20 13:30:00,27.37,27.38,27.36,27.36,24600.0,20.5115,20.519,20.504,20.504,24600.0
2013-02-20 13:40:00,27.37,27.38,27.36,27.38,31700.0,20.5115,20.519,20.504,20.519,31700.0
2013-02-20 13:50:00,27.37,27.38,27.36,27.37,33800.0,20.5115,20.519,20.504,20.5115,33800.0
2013-02-20 14:00:00,27.36,27.41,27.33,27.4,159800.0,20.504,20.5414,20.4815,20.534,159800.0
2013-02-20 14:10:00,27.4,27.41,27.33,27.37,70100.0,20.534,20.5414,20.4815,20.5115,70100.0
2013-02-20 14:20:00,27.37,27.38,27.33,27.36,73000.0,20.5115,20.519,20.4815,20.504,73000.0
2013-02-20 14:30:00,27.37,27.38,27.35,27.38,72300.0,20.5115,20.519,20.4965,20.519,72300.0
2013-02-20 14:40:00,27.38,27.38,27.31,27.32,169900.0,20.519,20.519,20.4665,20.474,169900.0
2013-02-20 14:50:00,27.32,27.32,27.25,27.26,280400.0,20.474,20.474,20.4215,20.429,280400.0
2013-02-20 15:00:00,27.26,27.28,27.16,27.2,373600.0,20.429,20.444,20.3541,20.3841,373600.0
2013-02-20 15:10:00,27.2,27.22,27.16,27.18,309800.0,20.3841,20.3991,20.3541,20.3691,309800.0
2013-02-20 15:20:00,27.19,27.19,27.12,27.14,248200.0,20.3766,20.3766,20.3241,20.3391,248200.0
2013-02-20 15:30:00,27.14,27.14,27.05,27.11,506900.0,20.3391,20.3391,20.2717,20.3166,506900.0
2013-02-20 15:40:00,27.11,27.14,27.05,27.06,505000.0,20.3166,20.3391,20.2717,20.2792,505000.0
2013-02-20 15:50:00,27.06,27.11,27.05,27.1,755400.0,20.2792,20.3166,20.2717,20.3091,755400.0
2013-02-21 09:30:00,27.02,27.04,26.75,26.81,507500.0,20.2492,20.2642,20.0468,20.0918,507500.0
2013-02-21 09:40:00,26.82,26.89,26.78,26.79,335300.0,20.0993,20.1518,20.0693,20.0768,335300.0
2013-02-21 09:50:00,26.78,26.83,26.56,26.61,734600.0,20.0693,20.1068,19.9044,19.9419,734600.0
2013-02-21 10:00:00,26.6,26.72,26.57,26.67,275000.0,19.9344,20.0244,19.9119,19.9869,275000.0
2013-02-21 10:10:00,26.67,26.7,26.57,26.68,350300.0,19.9869,20.0094,19.9119,19.9944,350300.0
2013-02-21 10:20:00,26.69,26.82,26.69,26.82,213000.0,20.0019,20.0993,20.0019,20.0993,213000.0
2013-02-21 10:30:00,26.82,26.89,26.71,26.72,483800.0,20.0993,20.1518,20.0169,20.0244,483800.0
2013-02-21 10:40:00,26.72,26.75,26.64,26.7,415000.0,20.0244,20.0468,19.9644,20.0094,415000.0
2013-02-21 10:50:00,26.69,26.71,26.61,26.61,314800.0,20.0019,20.0169,19.9419,19.9419,314800.0
2013-02-21 11:00:00,26.62,26.64,26.59,26.62,169700.0,19.9494,19.9644,19.9269,19.9494,169700.0
2013-02-21 11:10:00,26.62,26.63,26.56,26.59,331400.0,19.9494,19.9569,19.9044,19.9269,331400.0
2013-02-21 11:20:00,26.6,26.6,26.52,26.54,362600.0,19.9344,19.9344,19.8745,19.8895,362600.0
2013-02-21 11:30:00,26.54,26.6,26.52,26.6,244100.0,19.8895,19.9344,19.8745,19.9344,244100.0
2013-02-21 11:40:00,26.6,26.61,26.57,26.58,78800.0,19.9344,19.9419,19.9119,19.9194,78800.0
2013-02-21 11:50:00,26.57,26.61,26.57,26.6,111800.0,19.9119,19.9419,19.9119,19.9344,111800.0
2013-02-21 12:00:00,26.61,26.63,26.56,26.56,258000.0,19.9419,19.9569,19.9044,19.9044,258000.0
2013-02-21 12:10:00,26.57,26.59,26.5,26.51,185500.0,19.9119,19.9269,19.8595,19.867,185500.0
2013-02-21 12:20:00,26.51,26.55,26.43,26.44,277200.0,19.867,19.897,19.807,19.8145,277200.0
2013-02-21 12:30:00,26.44,26.45,26.39,26.4,121200.0,19.8145,19.822,19.777,19.7845,121200.0
2013-02-21 12:40:00,26.39,26.4,26.38,26.39,77600.0,19.777,19.7845,19.7696,19.777,77600.0
2013-02-21 12:50:00,26.39,26.54,26.38,26.51,213200.0,19.777,19.8895,19.7696,19.867,213200.0
2013-02-21 13:00:00,26.51,26.55,26.42,26.42,673800.0,19.867,19.897,19.7995,19.7995,673800.0
2013-02-21 13:10:00,26.42,26.45,26.37,26.44,204000.0,19.7995,19.822,19.7621,19.8145,204000.0
2013-02-21 13:20:00,26.45,26.45,26.41,26.45,125400.0,19.822,19.822,19.792,19.822,125400.0
2013-02-21 13:30:00,26.44,26.48,26.41,26.47,108600.0,19.8145,19.8445,19.792,19.837,108600.0
2013-02-21 13:40:00,26.46,26.47,26.36,26.36,134000.0,19.8295,19.837,19.7546,19.7546,134000.0
2013-02-21 13:50:00,26.36,26.38,26.36,26.37,207300.0,19.7546,19.7696,19.7546,19.7621,207300.0
2013-02-21 14:00:00,26.37,26.38,26.33,26.35,278700.0,19.7621,19.7696,19.7321,19.7471,278700.0
2013-02-21 14:10:00,26.35,26.37,26.34,26.35,131700.0,19.7471,19.7621,19.7396,19.7471,131700.0
2013-02-21 14:20:00,26.36,26.36,26.33,26.34,199400.0,19.7546,19.7546,19.7321,19.7396,199400.0
2013-02-21 14:30:00,26.34,26.41,26.33,26.36,262000.0,19.7396,19.792,19.7321,19.7546,262000.0
2013-02-21 14:40:00,26.37,26.39,26.36,26.39,234900.0,19.7621,19.777,19.7546,19.777,234900.0
2013-02-21 14:50:00,26.39,26.43,26.38,26.4,248300.0,19.777,19.807,19.7696,19.7845,248300.0
2013-02-21 15:00:00,26.4,26.43,26.35,26.43,473300.0,19.7845,19.807,19.7471,19.807,473300.0
2013-02-21 15:10:00,26.43,26.48,26.38,26.42,356100.0,19.807,19.8445,19.7696,19.7995,356100.0
2013-02-21 15:20:00,26.42,26.54,26.42,26.52,322600.0,19.7995,19.8895,19.7995,19.8745,322600.0
2013-02-21 15:30:00,26.51,26.52,26.45,26.5,319800.0,19.867,19.8745,19.822,19.8595,319800.0
2013-02-21 15:40:00,26.5,26.59,26.49,26.58,365200.0,19.8595,19.9269,19.852,19.9194,365200.0
2013-02-21 15:50:00,26.57,26.58,26.5,26.51,731700.0,19.9119,19.9194,19.8595,19.867,731700.0
2013-02-22 09:30:00,26.4,26.59,26.31,26.56,490900.0,19.7845,19.9269,19.7171,19.9044,490900.0
2013-02-22 09:40:00,26.57,26.63,26.5,26.55,205700.0,19.9119,19.9569,19.8595,19.897,205700.0
2013-02-22 09:50:00,26.55,26.63,26.53,26.54,512400.0,19.897,19.9569,19.882,19.8895,512400.0
2013-02-22 10:00:00,26.55,26.62,26.51,26.58,260500.0,19.897,19.9494,19.867,19.9194,260500.0
2013-02-22 10:10:00,26.59,26.63,26.52,26.58,318500.0,19.9269,19.9569,19.8745,19.9194,318500.0
2013-02-22 10:20:00,26.58,26.6,26.57,26.59,84100.0,19.9194,19.9344,19.9119,19.9269,84100.0
2013-02-22 10:30:00,26.58,26.63,26.57,26.59,117700.0,19.9194,19.9569,19.9119,19.9269,117700.0
2013-02-22 10:40:00,26.59,26.65,26.59,26.62,150200.0,19.9269,19.9719,19.9269,19.9494,150200.0
2013-02-22 10:50:00,26.61,26.65,26.55,26.55,111800.0,19.9419,19.9719,19.897,19.897,111800.0
2013-02-22 11:00:00,26.56,26.63,26.56,26.62,78500.0,19.9044,19.9569,19.9044,19.9494,78500.0
2013-02-22 11:10:00,26.61,26.63,26.57,26.63,95800.0,19.9419,19.9569,19.9119,19.9569,95800.0
2013-02-22 11:20:00,26.62,26.65,26.6,26.65,102600.0,19.9494,19.9719,19.9344,19.9719,102600.0
2013-02-22 11:30:00,26.65,26.67,26.63,26.64,80500.0,19.9719,19.9869,19.9569,19.9644,80500.0
2013-02-22 11:40:00,26.64,26.67,26.63,26.64,54000.0,19.9644,19.9869,19.9569,19.9644,54000.0
2013-02-22 11:50:00,26.64,26.7,26.64,26.69,83600.0,19.9644,20.0094,19.9644,20.0019,83600.0
2013-02-22 12:00:00,26.69,26.75,26.69,26.75,91100.0,20.0019,20.0468,20.0019,20.0468,91100.0
2013-02-22 12:10:00,26.75,26.78,26.7,26.78,139300.0,20.0468,20.0693,20.0094,20.0693,139300.0
2013-02-22 12:20:00,26.77,26.78,26.75,26.75,45500.0,20.0618,20.0693,20.0468,20.0468,45500.0
2013-02-22 12:30:00,26.75,26.8,26.75,26.8,79200.0,20.0468,20.0843,20.0468,20.0843,79200.0
2013-02-22 12:40:00,26.8,26.89,26.8,26.88,110000.0,20.0843,20.1518,20.0843,20.1443,110000.0
2013-02-22 12:50:00,26.88,26.89,26.79,26.8,148800.0,20.1443,20.1518,20.0768,20.0843,148800.0
2013-02-22 13:00:00,26.8,26.86,26.78,26.83,180300.0,20.0843,20.1293,20.0693,20.1068,180300.0
2013-02-22 13:10:00,26.83,26.89,26.82,26.89,262800.0,20.1068,20.1518,20.0993,20.1518,262800.0
2013-02-22 13:20:00,26.89,26.96,26.87,26.9,274200.0,20.1518,20.2042,20.1368,20.1592,274200.0
2013-02-22 13:30:00,26.9,26.9,26.78,26.87,164500.0,20.1592,20.1592,20.0693,20.1368,164500.0
2013-02-22 13:40:00,26.87,26.87,26.78,26.84,109300.0,20.1368,20.1368,20.0693,20.1143,109300.0
2013-02-22 13:50:00,26.84,26.84,26.82,26.83,45800.0,20.1143,20.1143,20.0993,20.1068,45800.0
2013-02-22 14:00:00,26.83,26.84,26.76,26.76,89100.0,20.1068,20.1143,20.0543,20.0543,89100.0
2013-02-22 14:10:00,26.77,26.79,26.74,26.74,66300.0,20.0618,20.0768,20.0393,20.0393,66300.0
2013-02-22 14:20:00,26.74,26.8,26.74,26.79,107100.0,20.0393,20.0843,20.0393,20.0768,107100.0
2013-02-22 14:30:00,26.79,26.86,26.79,26.84,91800.0,20.0768,20.1293,20.0768,20.1143,91800.0
2013-02-22 14:40:00,26.85,26.92,26.84,26.91,215300.0,20.1218,20.1742,20.1143,20.1667,215300.0
2013-02-22 14:50:00,26.91,26.96,26.86,26.95,295000.0,20.1667,20.2042,20.1293,20.1967,295000.0
2013-02-22 15:00:00,26.95,27.05,26.94,27.05,471200.0,20.1967,20.2717,20.1892,20.2717,471200.0
2013-02-22 15:10:00,27.05,27.11,27.03,27.1,522300.0,20.2717,20.3166,20.2567,20.3091,522300.0
2013-02-22 15:20:00,27.1,27.1,27.01,27.1,363800.0,20.3091,20.3091,20.2417,20.3091,363800.0
2013-02-22 15:30:00,27.1,27.1,26.99,27.09,520400.0,20.3091,20.3091,20.2267,20.3016,520400.0
2013-02-22 15:40:00,27.09,27.11,27.05,27.09,445500.0,20.3016,20.3166,20.2717,20.3016,445500.0
2013-02-22 15:50:00,27.08,27.12,26.99,27.11,1110700.0,20.2941,20.3241,20.2267,20.3166,1110700.0
2013-02-25 09:30:00,27.11,27.17,26.88,26.9,394800.0,20.3166,20.3616,20.1443,20.1592,394800.0
2013-02-25 09:40:00,26.89,26.95,26.84,26.9,696800.0,20.1518,20.1967,20.1143,20.1592,696800.0
2013-02-25 09:50:00,26.9,26.94,26.85,26.94,339400.0,20.1592,20.1892,20.1218,20.1892,339400.0
2013-02-25 10:00:00,26.94,27.0,26.9,26.92,220700.0,20.1892,20.2342,20.1592,20.1742,220700.0
2013-02-25 10:10:00,26.91,26.95,26.86,26.89,190200.0,20.1667,20.1967,20.1293,20.1518,190200.0
2013-02-25 10:20:00,26.89,26.9,26.77,26.77,210400.0,20.1518,20.1592,20.0618,20.0618,210400.0
2013-02-25 10:30:00,26.78,26.88,26.75,26.77,277100.0,20.0693,20.1443,20.0468,20.0618,277100.0
2013-02-25 10:40:00,26.77,26.79,26.67,26.71,331400.0,20.0618,20.0768,19.9869,20.0169,331400.0
2013-02-25 10:50:00,26.71,26.71,26.6,26.7,190300.0,20.0169,20.0169,19.9344,20.0094,190300.0
2013-02-25 11:00:00,26.7,26.76,26.64,26.73,325900.0,20.0094,20.0543,19.9644,20.0318,325900.0
2013-02-25 11:10:00,26.73,26.85,26.71,26.78,187500.0,20.0318,20.1218,20.0169,20.0693,187500.0
2013-02-25 11:20:00,26.77,26.81,26.75,26.78,120600.0,20.0618,20.0918,20.0468,20.0693,120600.0
2013-02-25 11:30:00,26.77,26.79,26.65,26.66,118200.0,20.0618,20.0768,19.9719,19.9794,118200.0
2013-02-25 11:40:00,26.66,26.68,26.6,26.63,156900.0,19.9794,19.9944,19.9344,19.9569,156900.0
2013-02-25 11:50:00,26.62,26.69,26.56,26.62,239800.0,19.9494,20.0019,19.9044,19.9494,239800.0
2013-02-25 12:00:00,26.63,26.74,26.55,26.73,348200.0,19.9569,20.0393,19.897,20.0318,348200.0
2013-02-25 12:10:00,26.73,26.79,26.72,26.74,299700.0,20.0318,20.0768,20.0244,20.0393,299700.0
2013-02-25 12:20:00,26.73,26.86,26.73,26.86,246200.0,20.0318,20.1293,20.0318,20.1293,246200.0
2013-02-25 12:30:00,26.85,26.89,26.81,26.87,498900.0,20.1218,20.1518,20.0918,20.1368,498900.0
2013-02-25 12:40:00,26.86,26.89,26.85,26.88,166000.0,20.1293,20.1518,20.1218,20.1443,166000.0
2013-02-25 12:50:00,26.88,26.88,26.8,26.82,76400.0,20.1443,20.1443,20.0843,20.0993,76400.0
2013-02-25 13:00:00,26.82,26.85,26.79,26.85,158100.0,20.0993,20.1218,20.0768,20.1218,158100.0
2013-02-25 13:10:00,26.85,26.86,26.81,26.86,146700.0,20.1218,20.1293,20.0918,20.1293,146700.0
2013-02-25 13:20:00,26.85,26.89,26.82,26.85,141400.0,20.1218,20.1518,20.0993,20.1218,141400.0
2013-02-25 13:30:00,26.86,26.88,26.84,26.87,167000.0,20.1293,20.1443,20.1143,20.1368,167000.0
2013-02-25 13:40:00,26.86,26.86,26.76,26.81,120800.0,20.1293,20.1293,20.0543,20.0918,120800.0
2013-02-25 13:50:00,26.81,26.82,26.68,26.7,167500.0,20.0918,20.0993,19.9944,20.0094,167500.0
2013-02-25 14:00:00,26.7,26.71,26.63,26.68,188900.0,20.0094,20.0169,19.9569,19.9944,188900.0
2013-02-25 14:10:00,26.68,26.71,26.63,26.7,229000.0,19.9944,20.0169,19.9569,20.0094,229000.0
2013-02-25 14:20:00,26.71,26.71,26.64,26.69,135400.0,20.0169,20.0169,19.9644,20.0019,135400.0
2013-02-25 14:30:00,26.69,26.72,26.65,26.66,99000.0,20.0019,20.0244,19.9719,19.9794,99000.0
2013-02-25 14:40:00,26.66,26.71,26.64,26.7,260600.0,19.9794,20.0169,19.9644,20.0094,260600.0
2013-02-25 14:50:00,26.7,26.78,26.69,26.7,140200.0,20.0094,20.0693,20.0019,20.0094,140200.0
2013-02-25 15:00:00,26.7,26.75,26.68,26.72,180800.0,20.0094,20.0468,19.9944,20.0244,180800.0
2013-02-25 15:10:00,26.73,26.76,26.61,26.63,281900.0,20.0318,20.0543,19.9419,19.9569,281900.0
2013-02-25 15:20:00,26.62,26.64,26.54,26.54,150600.0,19.9494,19.9644,19.8895,19.8895,150600.0
2013-02-25 15:30:00,26.55,26.59,26.5,26.52,503400.0,19.897,19.9269,19.8595,19.8745,503400.0
2013-02-25 15:40:00,26.52,26.53,26.42,26.42,579400.0,19.8745,19.882,19.7995,19.7995,579400.0
2013-02-25 15:50:00,26.42,26.48,26.33,26.33,1201200.0,19.7995,19.8445,19.7321,19.7321,1201200.0
2013-02-26 09:30:00,26.69,26.8,26.56,26.64,964900.0,20.0019,20.0843,19.9044,19.9644,964900.0
2013-02-26 09:40:00,26.64,26.67,26.49,26.51,781700.0,19.9644,19.9869,19.852,19.867,781700.0
2013-02-26 09:50:00,26.51,26.52,26.43,26.52,388800.0,19.867,19.8745,19.807,19.8745,388800.0
2013-02-26 10:00:00,26.52,26.64,26.51,26.56,455500.0,19.8745,19.9644,19.867,19.9044,455500.0
2013-02-26 10:10:00,26.55,26.58,26.48,26.55,169800.0,19.897,19.9194,19.8445,19.897,169800.0
2013-02-26 10:20:00,26.56,26.63,26.53,26.57,506000.0,19.9044,19.9569,19.882,19.9119,506000.0
2013-02-26 10:30:00,26.56,26.58,26.46,26.49,254800.0,19.9044,19.9194,19.8295,19.852,254800.0
2013-02-26 10:40:00,26.49,26.58,26.47,26.56,201400.0,19.852,19.9194,19.837,19.9044,201400.0
2013-02-26 10:50:00,26.56,26.62,26.53,26.55,158000.0,19.9044,19.9494,19.882,19.897,158000.0
2013-02-26 11:00:00,26.56,26.57,26.43,26.44,362200.0,19.9044,19.9119,19.807,19.8145,362200.0
2013-02-26 11:10:00,26.43,26.43,26.34,26.39,353200.0,19.807,19.807,19.7396,19.777,353200.0
2013-02-26 11:20:00,26.39,26.4,26.3,26.35,200500.0,19.777,19.7845,19.7096,19.7471,200500.0
2013-02-26 11:30:00,26.34,26.4,26.26,26.28,287300.0,19.7396,19.7845,19.6796,19.6946,287300.0
2013-02-26 11:40:00,26.29,26.29,26.19,26.24,179300.0,19.7021,19.7021,19.6272,19.6646,179300.0
2013-02-26 11:50:00,26.24,26.34,26.24,26.28,186900.0,19.6646,19.7396,19.6646,19.6946,186900.0
2013-02-26 12:00:00,26.29,26.4,26.28,26.37,164000.0,19.7021,19.7845,19.6946,19.7621,164000.0
2013-02-26 12:10:00,26.38,26.4,26.32,26.38,118700.0,19.7696,19.7845,19.7246,19.7696,118700.0
2013-02-26 12:20:00,26.38,26.42,26.37,26.41,340800.0,19.7696,19.7995,19.7621,19.792,340800.0
2013-02-26 12:30:00,26.4,26.5,26.4,26.49,247500.0,19.7845,19.8595,19.7845,19.852,247500.0
2013-02-26 12:40:00,26.5,26.5,26.44,26.46,182600.0,19.8595,19.8595,19.8145,19.8295,182600.0
2013-02-26 12:50:00,26.47,26.5,26.45,26.5,116000.0,19.837,19.8595,19.822,19.8595,116000.0
2013-02-26 13:00:00,26.5,26.51,26.47,26.49,506300.0,19.8595,19.867,19.837,19.852,506300.0
2013-02-26 13:10:00,26.49,26.5,26.48,26.48,159000.0,19.852,19.8595,19.8445,19.8445,159000.0
2013-02-26 13:20:00,26.49,26.5,26.46,26.48,178200.0,19.852,19.8595,19.8295,19.8445,178200.0
2013-02-26 13:30:00,26.48,26.51,26.47,26.51,173600.0,19.8445,19.867,19.837,19.867,173600.0
2013-02-26 13:40:00,26.51,26.54,26.49,26.51,149300.0,19.867,19.8895,19.852,19.867,149300.0
2013-02-26 13:50:00,26.51,26.53,26.5,26.52,185800.0,19.867,19.882,19.8595,19.8745,185800.0
2013-02-26 14:00:00,26.52,26.57,26.49,26.57,198200.0,19.8745,19.9119,19.852,19.9119,198200.0
2013-02-26 14:10:00,26.57,26.67,26.57,26.66,268100.0,19.9119,19.9869,19.9119,19.9794,268100.0
2013-02-26 14:20:00,26.66,26.68,26.59,26.68,225700.0,19.9794,19.9944,19.9269,19.9944,225700.0
2013-02-26 14:30:00,26.68,26.73,26.68,26.71,259100.0,19.9944,20.0318,19.9944,20.0169,259100.0
2013-02-26 14:40:00,26.7,26.71,26.57,26.62,485400.0,20.0094,20.0169,19.9119,19.9494,485400.0
2013-02-26 14:50:00,26.62,26.67,26.59,26.65,353900.0,19.9494,19.9869,19.9269,19.9719,353900.0
2013-02-26 15:00:00,26.65,26.7,26.63,26.69,235100.0,19.9719,20.0094,19.9569,20.0019,235100.0
2013-02-26 15:10:00,26.69,26.73,26.66,26.73,426600.0,20.0019,20.0318,19.9794,20.0318,426600.0
2013-02-26 15:20:00,26.73,26.81,26.72,26.81,346800.0,20.0318,20.0918,20.0244,20.0918,346800.0
2013-02-26 15:30:00,26.81,26.82,26.72,26.76,388100.0,20.0918,20.0993,20.0244,20.0543,388100.0
2013-02-26 15:40:00,26.76,26.82,26.75,26.82,370100.0,20.0543,20.0993,20.0468,20.0993,370100.0
2013-02-26 15:50:00,26.82,26.85,26.79,26.83,1125500.0,20.0993,20.1218,20.0768,20.1068,1125500.0
2013-02-27 09:30:00,26.8,26.94,26.72,26.91,802500.0,20.0843,20.1892,20.0244,20.1667,802500.0
2013-02-27 09:40:00,26.91,27.02,26.91,26.97,477300.0,20.1667,20.2492,20.1667,20.2117,477300.0
2013-02-27 09:50:00,26.98,27.02,26.94,27.01,429900.0,20.2192,20.2492,20.1892,20.2417,429900.0
2013-02-27 10:00:00,27.01,27.09,27.01,27.06,256300.0,20.2417,20.3016,20.2417,20.2792,256300.0
2013-02-27 10:10:00,27.06,27.19,27.05,27.17,489900.0,20.2792,20.3766,20.2717,20.3616,489900.0
2013-02-27 10:20:00,27.17,27.24,27.13,27.23,780800.0,20.3616,20.414,20.3316,20.4066,780800.0
2013-02-27 10:30:00,27.23,27.29,27.21,27.27,772600.0,20.4066,20.4515,20.3916,20.4365,772600.0
2013-02-27 10:40:00,27.27,27.29,27.18,27.19,241700.0,20.4365,20.4515,20.3691,20.3766,241700.0
2013-02-27 10:50:00,27.19,27.25,27.16,27.21,314200.0,20.3766,20.4215,20.3541,20.3916,314200.0
2013-02-27 11:00:00,27.2,27.35,27.17,27.32,726100.0,20.3841,20.4965,20.3616,20.474,726100.0
2013-02-27 11:10:00,27.33,27.37,27.31,27.36,206400.0,20.4815,20.5115,20.4665,20.504,206400.0
2013-02-27 11:20:00,27.36,27.37,27.26,27.3,147900.0,20.504,20.5115,20.429,20.459,147900.0
2013-02-27 11:30:00,27.3,27.32,27.27,27.32,144000.0,20.459,20.474,20.4365,20.474,144000.0
2013-02-27 11:40:00,27.32,27.32,27.27,27.3,192700.0,20.474,20.474,20.4365,20.459,192700.0
2013-02-27 11:50:00,27.3,27.34,27.3,27.31,152000.0,20.459,20.489,20.459,20.4665,152000.0
2013-02-27 12:00:00,27.31,27.37,27.3,27.37,157500.0,20.4665,20.5115,20.459,20.5115,157500.0
2013-02-27 12:10:00,27.37,27.38,27.32,27.36,150500.0,20.5115,20.519,20.474,20.504,150500.0
2013-02-27 12:20:00,27.36,27.47,27.35,27.47,374100.0,20.504,20.5864,20.4965,20.5864,374100.0
2013-02-27 12:30:00,27.46,27.5,27.46,27.49,449600.0,20.5789,20.6089,20.5789,20.6014,449600.0
2013-02-27 12:40:00,27.5,27.53,27.47,27.52,220200.0,20.6089,20.6314,20.5864,20.6239,220200.0
2013-02-27 12:50:00,27.51,27.56,27.51,27.54,243500.0,20.6164,20.6539,20.6164,20.6389,243500.0
2013-02-27 13:00:00,27.55,27.56,27.48,27.5,298200.0,20.6464,20.6539,20.5939,20.6089,298200.0
2013-02-27 13:10:00,27.49,27.51,27.45,27.45,121100.0,20.6014,20.6164,20.5714,20.5714,121100.0
2013-02-27 13:20:00,27.46,27.48,27.44,27.46,105700.0,20.5789,20.5939,20.5639,20.5789,105700.0
2013-02-27 13:30:00,27.46,27.48,27.44,27.47,172400.0,20.5789,20.5939,20.5639,20.5864,172400.0
2013-02-27 13:40:00,27.48,27.48,27.41,27.42,250200.0,20.5939,20.5939,20.5414,20.5489,250200.0
2013-02-27 13:50:00,27.42,27.43,27.32,27.36,228500.0,20.5489,20.5564,20.474,20.504,228500.0
2013-02-27 14:00:00,27.37,27.39,27.34,27.35,169100.0,20.5115,20.5265,20.489,20.4965,169100.0
2013-02-27 14:10:00,27.36,27.44,27.34,27.43,201800.0,20.504,20.5639,20.489,20.5564,201800.0
2013-02-27 14:20:00,27.43,27.5,27.43,27.49,264000.0,20.5564,20.6089,20.5564,20.6014,264000.0
2013-02-27 14:30:00,27.48,27.51,27.47,27.5,238500.0,20.5939,20.6164,20.5864,20.6089,238500.0
2013-02-27 14:40:00,27.5,27.54,27.5,27.53,285700.0,20.6089,20.6389,20.6089,20.6314,285700.0
2013-02-27 14:50:00,27.53,27.58,27.5,27.55,315400.0,20.6314,20.6688,20.6089,20.6464,315400.0
2013-02-27 15:00:00,27.55,27.56,27.42,27.43,355000.0,20.6464,20.6539,20.5489,20.5564,355000.0
2013-02-27 15:10:00,27.43,27.46,27.42,27.44,272700.0,20.5564,20.5789,20.5489,20.5639,272700.0
2013-02-27 15:20:00,27.44,27.45,27.42,27.42,148900.0,20.5639,20.5714,20.5489,20.5489,148900.0
2013-02-27 15:30:00,27.42,27.46,27.42,27.44,259700.0,20.5489,20.5789,20.5489,20.5639,259700.0
2013-02-27 15:40:00,27.45,27.47,27.42,27.43,324100.0,20.5714,20.5864,20.5489,20.5564,324100.0
2013-02-27 15:50:00,27.43,27.44,27.34,27.41,750200.0,20.5564,20.5639,20.489,20.5414,750200.0
2013-02-28 09:30:00,27.5,27.5,27.17,27.22,585500.0,20.6089,20.6089,20.3616,20.3991,585500.0
2013-02-28 09:40:00,27.23,27.26,27.09,27.09,383700.0,20.4066,20.429,20.3016,20.3016,383700.0
2013-02-28 09:50:00,27.09,27.18,27.0,27.18,323100.0,20.3016,20.3691,20.2342,20.3691,323100.0
2013-02-28 10:00:00,27.16,27.21,26.89,27.05,492800.0,20.3541,20.3916,20.1518,20.2717,492800.0
2013-02-28 10:10:00,27.03,27.07,26.98,27.02,593400.0,20.2567,20.2866,20.2192,20.2492,593400.0
2013-02-28 10:20:00,27.02,27.16,27.02,27.15,155800.0,20.2492,20.3541,20.2492,20.3466,155800.0
2013-02-28 10:30:00,27.14,27.16,27.07,27.12,186000.0,20.3391,20.3541,20.2866,20.3241,186000.0
2013-02-28 10:40:00,27.12,27.15,27.1,27.12,198000.0,20.3241,20.3466,20.3091,20.3241,198000.0
2013-02-28 10:50:00,27.12,27.15,27.07,27.13,185000.0,20.3241,20.3466,20.2866,20.3316,185000.0
2013-02-28 11:00:00,27.13,27.2,27.12,27.17,242600.0,20.3316,20.3841,20.3241,20.3616,242600.0
2013-02-28 11:10:00,27.17,27.19,27.13,27.13,157000.0,20.3616,20.3766,20.3316,20.3316,157000.0
2013-02-28 11:20:00,27.15,27.17,27.13,27.16,140000.0,20.3466,20.3616,20.3316,20.3541,140000.0
2013-02-28 11:30:00,27.16,27.16,27.08,27.1,160400.0,20.3541,20.3541,20.2941,20.3091,160400.0
2013-02-28 11:40:00,27.09,27.12,27.08,27.11,105600.0,20.3016,20.3241,20.2941,20.3166,105600.0
2013-02-28 11:50:00,27.11,27.12,27.07,27.08,420000.0,20.3166,20.3241,20.2866,20.2941,420000.0
2013-02-28 12:00:00,27.08,27.1,27.04,27.06,235100.0,20.2941,20.3091,20.2642,20.2792,235100.0
2013-02-28 12:10:00,27.07,27.12,27.04,27.11,157600.0,20.2866,20.3241,20.2642,20.3166,157600.0
2013-02-28 12:20:00,27.12,27.17,27.11,27.15,112600.0,20.3241,20.3616,20.3166,20.3466,112600.0
2013-02-28 12:30:00,27.15,27.21,27.14,27.21,76800.0,20.3466,20.3916,20.3391,20.3916,76800.0
2013-02-28 12:40:00,27.2,27.3,27.2,27.3,93000.0,20.3841,20.459,20.3841,20.459,93000.0
2013-02-28 12:50:00,27.3,27.3,27.24,27.29,146600.0,20.459,20.459,20.414,20.4515,146600.0
2013-02-28 13:00:00,27.29,27.3,27.26,27.3,137500.0,20.4515,20.459,20.429,20.459,137500.0
2013-02-28 13:10:00,27.3,27.4,27.3,27.38,262000.0,20.459,20.534,20.459,20.519,262000.0
2013-02-28 13:20:00,27.39,27.57,27.36,27.56,558300.0,20.5265,20.6614,20.504,20.6539,558300.0
2013-02-28 13:30:00,27.56,27.56,27.4,27.41,256100.0,20.6539,20.6539,20.534,20.5414,256100.0
2013-02-28 13:40:00,27.41,27.41,27.35,27.39,82600.0,20.5414,20.5414,20.4965,20.5265,82600.0
2013-02-28 13:50:00,27.39,27.45,27.37,27.43,194300.0,20.5265,20.5714,20.5115,20.5564,194300.0
2013-02-28 14:00:00,27.43,27.45,27.41,27.42,87000.0,20.5564,20.5714,20.5414,20.5489,87000.0
2013-02-28 14:10:00,27.43,27.44,27.38,27.38,75500.0,20.5564,20.5639,20.519,20.519,75500.0
2013-02-28 14:20:00,27.38,27.39,27.36,27.37,76900.0,20.519,20.5265,20.504,20.5115,76900.0
2013-02-28 14:30:00,27.36,27.39,27.26,27.27,141600.0,20.504,20.5265,20.429,20.4365,141600.0
2013-02-28 14:40:00,27.27,27.3,27.24,27.29,171500.0,20.4365,20.459,20.414,20.4515,171500.0
2013-02-28 14:50:00,27.29,27.29,27.25,27.25,121400.0,20.4515,20.4515,20.4215,20.4215,121400.0
2013-02-28 15:00:00,27.26,27.28,27.21,27.25,202700.0,20.429,20.444,20.3916,20.4215,202700.0
2013-02-28 15:10:00,27.25,27.27,27.2,27.22,156700.0,20.4215,20.4365,20.3841,20.3991,156700.0
2013-02-28 15:20:00,27.23,27.26,27.22,27.24,183400.0,20.4066,20.429,20.3991,20.414,183400.0
2013-02-28 15:30:00,27.25,27.28,27.22,27.26,173100.0,20.4215,20.444,20.3991,20.429,173100.0
2013-02-28 15:40:00,27.26,27.26,27.17,27.21,291900.0,20.429,20.429,20.3616,20.3916,291900.0
2013-02-28 15:50:00,27.21,27.24,27.14,27.14,585000.0,20.3916,20.414,20.3391,20.3391,585000.0
2013-03-01 09:30:00,26.83,27.12,26.75,26.89,514400.0,20.1068,20.3241,20.0468,20.1518,514400.0
2013-03-01 09:40:00,26.89,26.94,26.81,26.89,553400.0,20.1518,20.1892,20.0918,20.1518,553400.0
2013-03-01 09:50:00,26.88,27.05,26.87,27.01,138100.0,20.1443,20.2717,20.1368,20.2417,138100.0
2013-03-01 10:00:00,27.01,27.49,27.01,27.48,844000.0,20.2417,20.6014,20.2417,20.5939,844000.0
2013-03-01 10:10:00,27.48,27.49,27.27,27.33,611500.0,20.5939,20.6014,20.4365,20.4815,611500.0
2013-03-01 10:20:00,27.33,27.37,27.19,27.37,218800.0,20.4815,20.5115,20.3766,20.5115,218800.0
2013-03-01 10:30:00,27.37,27.41,27.34,27.37,294900.0,20.5115,20.5414,20.489,20.5115,294900.0
2013-03-01 10:40:00,27.36,27.43,27.34,27.35,186000.0,20.504,20.5564,20.489,20.4965,186000.0
2013-03-01 10:50:00,27.36,27.42,27.35,27.39,117800.0,20.504,20.5489,20.4965,20.5265,117800.0
2013-03-01 11:00:00,27.41,27.48,27.41,27.41,270400.0,20.5414,20.5939,20.5414,20.5414,270400.0
2013-03-01 11:10:00,27.42,27.43,27.29,27.29,195500.0,20.5489,20.5564,20.4515,20.4515,195500.0
2013-03-01 11:20:00,27.29,27.34,27.23,27.23,660100.0,20.4515,20.489,20.4066,20.4066,660100.0
2013-03-01 11:30:00,27.24,27.31,27.24,27.24,131200.0,20.414,20.4665,20.414,20.414,131200.0
2013-03-01 11:40:00,27.24,27.25,27.2,27.23,98100.0,20.414,20.4215,20.3841,20.4066,98100.0
2013-03-01 11:50:00,27.23,27.33,27.22,27.33,109900.0,20.4066,20.4815,20.3991,20.4815,109900.0
2013-03-01 12:00:00,27.33,27.43,27.31,27.43,218600.0,20.4815,20.5564,20.4665,20.5564,218600.0
2013-03-01 12:10:00,27.43,27.44,27.34,27.41,75400.0,20.5564,20.5639,20.489,20.5414,75400.0
2013-03-01 12:20:00,27.4,27.4,27.32,27.34,68800.0,20.534,20.534,20.474,20.489,68800.0
2013-03-01 12:30:00,27.34,27.37,27.3,27.35,64600.0,20.489,20.5115,20.459,20.4965,64600.0
2013-03-01 12:40:00,27.35,27.35,27.28,27.29,57500.0,20.4965,20.4965,20.444,20.4515,57500.0
2013-03-01 12:50:00,27.3,27.36,27.29,27.33,93300.0,20.459,20.504,20.4515,20.4815,93300.0
2013-03-01 13:00:00,27.34,27.35,27.29,27.31,82500.0,20.489,20.4965,20.4515,20.4665,82500.0
2013-03-01 13:10:00,27.31,27.36,27.29,27.32,75700.0,20.4665,20.504,20.4515,20.474,75700.0
2013-03-01 13:20:00,27.31,27.34,27.28,27.29,60400.0,20.4665,20.489,20.444,20.4515,60400.0
2013-03-01 13:30:00,27.29,27.3,27.23,27.27,73500.0,20.4515,20.459,20.4066,20.4365,73500.0
2013-03-01 13:40:00,27.27,27.27,27.22,27.23,141900.0,20.4365,20.4365,20.3991,20.4066,141900.0
2013-03-01 13:50:00,27.22,27.32,27.22,27.32,87300.0,20.3991,20.474,20.3991,20.474,87300.0
2013-03-01 14:00:00,27.32,27.33,27.27,27.28,134200.0,20.474,20.4815,20.4365,20.444,134200.0
2013-03-01 14:10:00,27.27,27.28,27.24,27.25,143600.0,20.4365,20.444,20.414,20.4215,143600.0
2013-03-01 14:20:00,27.25,27.29,27.22,27.28,99000.0,20.4215,20.4515,20.3991,20.444,99000.0
2013-03-01 14:30:00,27.28,27.29,27.23,27.28,182600.0,20.444,20.4515,20.4066,20.444,182600.0
2013-03-01 14:40:00,27.27,27.29,27.25,27.27,150300.0,20.4365,20.4515,20.4215,20.4365,150300.0
2013-03-01 14:50:00,27.26,27.3,27.24,27.29,108500.0,20.429,20.459,20.414,20.4515,108500.0
2013-03-01 15:00:00,27.28,27.32,27.26,27.3,98100.0,20.444,20.474,20.429,20.459,98100.0
2013-03-01 15:10:00,27.29,27.31,27.27,27.28,93500.0,20.4515,20.4665,20.4365,20.444,93500.0
2013-03-01 15:20:00,27.27,27.31,27.26,27.26,95200.0,20.4365,20.4665,20.429,20.429,95200.0
2013-03-01 15:30:00,27.26,27.3,27.26,27.28,155300.0,20.429,20.459,20.429,20.444,155300.0
2013-03-01 15:40:00,27.28,27.29,27.2,27.26,401300.0,20.444,20.4515,20.3841,20.429,401300.0
2013-03-01 15:50:00,27.25,27.27,27.16,27.18,665600.0,20.4215,20.4365,20.3541,20.3691,665600.0
2013-03-04 09:30:00,27.06,27.15,27.01,27.07,242000.0,20.2792,20.3466,20.2417,20.2866,242000.0
2013-03-04 09:40:00,27.07,27.18,27.01,27.18,463200.0,20.2866,20.3691,20.2417,20.3691,463200.0
2013-03-04 09:50:00,27.17,27.29,27.16,27.16,210500.0,20.3616,20.4515,20.3541,20.3541,210500.0
2013-03-04 10:00:00,27.15,27.23,27.13,27.22,153300.0,20.3466,20.4066,20.3316,20.3991,153300.0
2013-03-04 10:10:00,27.21,27.22,27.06,27.16,183200.0,20.3916,20.3991,20.2792,20.3541,183200.0
2013-03-04 10:20:00,27.15,27.16,27.08,27.12,118300.0,20.3466,20.3541,20.2941,20.3241,118300.0
2013-03-04 10:30:00,27.12,27.14,27.02,27.06,241500.0,20.3241,20.3391,20.2492,20.2792,241500.0
2013-03-04 10:40:00,27.05,27.11,27.02,27.04,172400.0,20.2717,20.3166,20.2492,20.2642,172400.0
2013-03-04 10:50:00,27.05,27.09,26.99,27.04,230500.0,20.2717,20.3016,20.2267,20.2642,230500.0
2013-03-04 11:00:00,27.04,27.04,27.0,27.04,78800.0,20.2642,20.2642,20.2342,20.2642,78800.0
2013-03-04 11:10:00,27.04,27.07,27.0,27.05,78800.0,20.2642,20.2866,20.2342,20.2717,78800.0
2013-03-04 11:20:00,27.04,27.07,27.0,27.04,193200.0,20.2642,20.2866,20.2342,20.2642,193200.0
2013-03-04 11:30:00,27.05,27.06,27.01,27.05,88400.0,20.2717,20.2792,20.2417,20.2717,88400.0
2013-03-04 11:40:00,27.05,27.05,27.02,27.05,46100.0,20.2717,20.2717,20.2492,20.2717,46100.0
2013-03-04 11:50:00,27.05,27.08,27.02,27.04,88400.0,20.2717,20.2941,20.2492,20.2642,88400.0
2013-03-04 12:00:00,27.04,27.07,27.02,27.02,90000.0,20.2642,20.2866,20.2492,20.2492,90000.0
2013-03-04 12:10:00,27.03,27.06,27.02,27.05,61200.0,20.2567,20.2792,20.2492,20.2717,61200.0
2013-03-04 12:20:00,27.05,27.06,27.02,27.02,116800.0,20.2717,20.2792,20.2492,20.2492,116800.0
2013-03-04 12:30:00,27.02,27.05,27.0,27.04,147500.0,20.2492,20.2717,20.2342,20.2642,147500.0
2013-03-04 12:40:00,27.04,27.05,27.03,27.04,81400.0,20.2642,20.2717,20.2567,20.2642,81400.0
2013-03-04 12:50:00,27.04,27.05,27.02,27.02,55400.0,20.2642,20.2717,20.2492,20.2492,55400.0
2013-03-04 13:00:00,27.03,27.05,27.02,27.04,108800.0,20.2567,20.2717,20.2492,20.2642,108800.0
2013-03-04 13:10:00,27.04,27.1,27.04,27.09,409500.0,20.2642,20.3091,20.2642,20.3016,409500.0
2013-03-04 13:20:00,27.09,27.22,27.09,27.11,339500.0,20.3016,20.3991,20.3016,20.3166,339500.0
2013-03-04 13:30:00,27.12,27.12,27.07,27.07,41100.0,20.3241,20.3241,20.2866,20.2866,41100.0
2013-03-04 13:40:00,27.07,27.11,27.07,27.09,60300.0,20.2866,20.3166,20.2866,20.3016,60300.0
2013-03-04 13:50:00,27.08,27.1,27.05,27.07,55400.0,20.2941,20.3091,20.2717,20.2866,55400.0
2013-03-04 14:00:00,27.07,27.08,27.04,27.06,96200.0,20.2866,20.2941,20.2642,20.2792,96200.0
2013-03-04 14:10:00,27.06,27.06,27.02,27.03,91600.0,20.2792,20.2792,20.2492,20.2567,91600.0
2013-03-04 14:20:00,27.04,27.09,27.02,27.05,67000.0,20.2642,20.3016,20.2492,20.2717,67000.0
2013-03-04 14:30:00,27.05,27.09,27.03,27.07,105200.0,20.2717,20.3016,20.2567,20.2866,105200.0
2013-03-04 14:40:00,27.07,27.09,27.03,27.07,56600.0,20.2866,20.3016,20.2567,20.2866,56600.0
2013-03-04 14:50:00,27.07,27.15,27.05,27.12,183800.0,20.2866,20.3466,20.2717,20.3241,183800.0
2013-03-04 15:00:00,27.13,27.15,27.09,27.09,72400.0,20.3316,20.3466,20.3016,20.3016,72400.0
2013-03-04 15:10:00,27.1,27.11,27.08,27.08,143800.0,20.3091,20.3166,20.2941,20.2941,143800.0
2013-03-04 15:20:00,27.09,27.1,27.07,27.07,99800.0,20.3016,20.3091,20.2866,20.2866,99800.0
2013-03-04 15:30:00,27.08,27.09,27.06,27.08,141100.0,20.2941,20.3016,20.2792,20.2941,141100.0
2013-03-04 15:40:00,27.08,27.1,27.07,27.09,224600.0,20.2941,20.3091,20.2866,20.3016,224600.0
2013-03-04 15:50:00,27.09,27.11,27.07,27.09,746800.0,20.3016,20.3166,20.2866,20.3016,746800.0
2013-03-05 09:30:00,27.22,27.43,27.19,27.35,359000.0,20.3991,20.5564,20.3766,20.4965,359000.0
2013-03-05 09:40:00,27.35,27.39,27.25,27.28,218200.0,20.4965,20.5265,20.4215,20.444,218200.0
2013-03-05 09:50:00,27.28,27.46,27.28,27.43,240200.0,20.444,20.5789,20.444,20.5564,240200.0
2013-03-05 10:00:00,27.44,27.48,27.37,27.38,363300.0,20.5639,20.5939,20.5115,20.519,363300.0
2013-03-05 10:10:00,27.39,27.41,27.3,27.33,242800.0,20.5265,20.5414,20.459,20.4815,242800.0
2013-03-05 10:20:00,27.33,27.43,27.32,27.42,141600.0,20.4815,20.5564,20.474,20.5489,141600.0
2013-03-05 10:30:00,27.43,27.52,27.42,27.48,348500.0,20.5564,20.6239,20.5489,20.5939,348500.0
2013-03-05 10:40:00,27.48,27.53,27.45,27.53,211400.0,20.5939,20.6314,20.5714,20.6314,211400.0
2013-03-05 10:50:00,27.54,27.55,27.49,27.51,199000.0,20.6389,20.6464,20.6014,20.6164,199000.0
2013-03-05 11:00:00,27.51,27.61,27.49,27.61,199500.0,20.6164,20.6913,20.6014,20.6913,199500.0
2013-03-05 11:10:00,27.61,27.72,27.6,27.72,339500.0,20.6913,20.7738,20.6838,20.7738,339500.0
2013-03-05 11:20:00,27.71,27.74,27.7,27.72,218100.0,20.7663,20.7888,20.7588,20.7738,218100.0
2013-03-05 11:30:00,27.73,27.73,27.65,27.67,133000.0,20.7813,20.7813,20.7213,20.7363,133000.0
2013-03-05 11:40:00,27.66,27.74,27.66,27.74,89400.0,20.7288,20.7888,20.7288,20.7888,89400.0
2013-03-05 11:50:00,27.73,27.74,27.69,27.7,95300.0,20.7813,20.7888,20.7513,20.7588,95300.0
2013-03-05 12:00:00,27.7,27.75,27.69,27.7,134100.0,20.7588,20.7962,20.7513,20.7588,134100.0
2013-03-05 12:10:00,27.7,27.71,27.58,27.6,760000.0,20.7588,20.7663,20.6688,20.6838,760000.0
2013-03-05 12:20:00,27.6,27.64,27.59,27.59,121400.0,20.6838,20.7138,20.6763,20.6763,121400.0
2013-03-05 12:30:00,27.59,27.6,27.57,27.6,106100.0,20.6763,20.6838,20.6614,20.6838,106100.0
2013-03-05 12:40:00,27.6,27.62,27.55,27.55,93000.0,20.6838,20.6988,20.6464,20.6464,93000.0
2013-03-05 12:50:00,27.55,27.57,27.53,27.56,77300.0,20.6464,20.6614,20.6314,20.6539,77300.0
2013-03-05 13:00:00,27.57,27.59,27.57,27.57,48500.0,20.6614,20.6763,20.6614,20.6614,48500.0
2013-03-05 13:10:00,27.58,27.64,27.57,27.63,103000.0,20.6688,20.7138,20.6614,20.7063,103000.0
2013-03-05 13:20:00,27.63,27.67,27.62,27.64,86100.0,20.7063,20.7363,20.6988,20.7138,86100.0
2013-03-05 13:30:00,27.64,27.69,27.64,27.65,144000.0,20.7138,20.7513,20.7138,20.7213,144000.0
2013-03-05 13:40:00,27.65,27.68,27.64,27.68,156200.0,20.7213,20.7438,20.7138,20.7438,156200.0
2013-03-05 13:50:00,27.68,27.7,27.66,27.66,120500.0,20.7438,20.7588,20.7288,20.7288,120500.0
2013-03-05 14:00:00,27.67,27.7,27.64,27.66,224700.0,20.7363,20.7588,20.7138,20.7288,224700.0
2013-03-05 14:10:00,27.66,27.7,27.66,27.68,133400.0,20.7288,20.7588,20.7288,20.7438,133400.0
2013-03-05 14:20:00,27.68,27.71,27.66,27.66,128100.0,20.7438,20.7663,20.7288,20.7288,128100.0
2013-03-05 14:30:00,27.66,27.7,27.63,27.7,175400.0,20.7288,20.7588,20.7063,20.7588,175400.0
2013-03-05 14:40:00,27.7,27.79,27.69,27.76,221200.0,20.7588,20.8262,20.7513,20.8037,221200.0
2013-03-05 14:50:00,27.75,27.76,27.66,27.66,235700.0,20.7962,20.8037,20.7288,20.7288,235700.0
2013-03-05 15:00:00,27.66,27.66,27.59,27.64,279400.0,20.7288,20.7288,20.6763,20.7138,279400.0
2013-03-05 15:10:00,27.63,27.68,27.62,27.63,507300.0,20.7063,20.7438,20.6988,20.7063,507300.0
2013-03-05 15:20:00,27.64,27.68,27.61,27.66,273400.0,20.7138,20.7438,20.6913,20.7288,273400.0
2013-03-05 15:30:00,27.66,27.69,27.63,27.63,291000.0,20.7288,20.7513,20.7063,20.7063,291000.0
2013-03-05 15:40:00,27.63,27.7,27.6,27.64,395500.0,20.7063,20.7588,20.6838,20.7138,395500.0
2013-03-05 15:50:00,27.64,27.64,27.58,27.59,600400.0,20.7138,20.7138,20.6688,20.6763,600400.0
2013-03-06 09:30:00,27.76,27.83,27.66,27.67,348800.0,20.8037,20.8562,20.7288,20.7363,348800.0
2013-03-06 09:40:00,27.67,27.79,27.62,27.77,265800.0,20.7363,20.8262,20.6988,20.8112,265800.0
2013-03-06 09:50:00,27.78,27.8,27.74,27.78,179400.0,20.8187,20.8337,20.7888,20.8187,179400.0
2013-03-06 10:00:00,27.77,27.87,27.77,27.87,235700.0,20.8112,20.8862,20.8112,20.8862,235700.0
2013-03-06 10:10:00,27.87,27.87,27.79,27.8,242300.0,20.8862,20.8862,20.8262,20.8337,242300.0
2013-03-06 10:20:00,27.8,27.93,27.79,27.91,194700.0,20.8337,20.9311,20.8262,20.9162,194700.0
2013-03-06 10:30:00,27.92,27.94,27.89,27.9,302700.0,20.9237,20.9386,20.9012,20.9087,302700.0
2013-03-06 10:40:00,27.91,27.95,27.89,27.91,232500.0,20.9162,20.9461,20.9012,20.9162,232500.0
2013-03-06 10:50:00,27.91,27.94,27.91,27.93,150900.0,20.9162,20.9386,20.9162,20.9311,150900.0
2013-03-06 11:00:00,27.93,27.94,27.89,27.94,208600.0,20.9311,20.9386,20.9012,20.9386,208600.0
2013-03-06 11:10:00,27.94,27.94,27.92,27.92,161600.0,20.9386,20.9386,20.9237,20.9237,161600.0
2013-03-06 11:20:00,27.93,27.94,27.92,27.92,129400.0,20.9311,20.9386,20.9237,20.9237,129400.0
2013-03-06 11:30:00,27.93,27.95,27.92,27.95,293800.0,20.9311,20.9461,20.9237,20.9461,293800.0
2013-03-06 11:40:00,27.95,27.95,27.9,27.9,248000.0,20.9461,20.9461,20.9087,20.9087,248000.0
2013-03-06 11:50:00,27.9,27.95,27.9,27.9,344500.0,20.9087,20.9461,20.9087,20.9087,344500.0
2013-03-06 12:00:00,27.91,27.91,27.86,27.86,289500.0,20.9162,20.9162,20.8787,20.8787,289500.0
2013-03-06 12:10:00,27.87,27.92,27.87,27.92,105800.0,20.8862,20.9237,20.8862,20.9237,105800.0
2013-03-06 12:20:00,27.91,27.92,27.89,27.9,93200.0,20.9162,20.9237,20.9012,20.9087,93200.0
2013-03-06 12:30:00,27.9,27.95,27.9,27.91,184300.0,20.9087,20.9461,20.9087,20.9162,184300.0
2013-03-06 12:40:00,27.92,27.94,27.9,27.9,77800.0,20.9237,20.9386,20.9087,20.9087,77800.0
2013-03-06 12:50:00,27.9,27.95,27.9,27.93,161300.0,20.9087,20.9461,20.9087,20.9311,161300.0
2013-03-06 13:00:00,27.93,27.95,27.91,27.92,154400.0,20.9311,20.9461,20.9162,20.9237,154400.0
2013-03-06 13:10:00,27.92,27.94,27.9,27.94,165500.0,20.9237,20.9386,20.9087,20.9386,165500.0
2013-03-06 13:20:00,27.94,27.94,27.91,27.93,106600.0,20.9386,20.9386,20.9162,20.9311,106600.0
2013-03-06 13:30:00,27.93,27.93,27.9,27.93,56000.0,20.9311,20.9311,20.9087,20.9311,56000.0
2013-03-06 13:40:00,27.93,27.94,27.89,27.89,208300.0,20.9311,20.9386,20.9012,20.9012,208300.0
2013-03-06 13:50:00,27.9,27.91,27.89,27.9,81400.0,20.9087,20.9162,20.9012,20.9087,81400.0
2013-03-06 14:00:00,27.9,27.92,27.9,27.9,36600.0,20.9087,20.9237,20.9087,20.9087,36600.0
2013-03-06 14:10:00,27.91,27.92,27.89,27.92,95600.0,20.9162,20.9237,20.9012,20.9237,95600.0
2013-03-06 14:20:00,27.91,27.93,27.91,27.92,38100.0,20.9162,20.9311,20.9162,20.9237,38100.0
2013-03-06 14:30:00,27.91,27.93,27.9,27.9,86700.0,20.9162,20.9311,20.9087,20.9087,86700.0
2013-03-06 14:40:00,27.9,27.95,27.9,27.94,145400.0,20.9087,20.9461,20.9087,20.9386,145400.0
2013-03-06 14:50:00,27.93,27.94,27.89,27.93,140100.0,20.9311,20.9386,20.9012,20.9311,140100.0
2013-03-06 15:00:00,27.93,27.96,27.91,27.93,293300.0,20.9311,20.9536,20.9162,20.9311,293300.0
2013-03-06 15:10:00,27.93,27.95,27.92,27.93,158400.0,20.9311,20.9461,20.9237,20.9311,158400.0
2013-03-06 15:20:00,27.93,27.94,27.9,27.93,212300.0,20.9311,20.9386,20.9087,20.9311,212300.0
2013-03-06 15:30:00,27.93,27.94,27.89,27.92,295300.0,20.9311,20.9386,20.9012,20.9237,295300.0
2013-03-06 15:40:00,27.92,27.92,27.9,27.91,419200.0,20.9237,20.9237,20.9087,20.9162,419200.0
2013-03-06 15:50:00,27.9,27.94,27.89,27.92,885300.0,20.9087,20.9386,20.9012,20.9237,885300.0
2013-03-07 09:30:00,27.86,27.95,27.79,27.9,388500.0,20.8787,20.9461,20.8262,20.9087,388500.0
2013-03-07 09:40:00,27.9,27.94,27.86,27.88,275400.0,20.9087,20.9386,20.8787,20.8937,275400.0
2013-03-07 09:50:00,27.88,27.89,27.85,27.87,140700.0,20.8937,20.9012,20.8712,20.8862,140700.0
2013-03-07 10:00:00,27.88,27.9,27.8,27.88,201900.0,20.8937,20.9087,20.8337,20.8937,201900.0
2013-03-07 10:10:00,27.88,27.92,27.83,27.9,499900.0,20.8937,20.9237,20.8562,20.9087,499900.0
2013-03-07 10:20:00,27.91,27.93,27.89,27.9,158400.0,20.9162,20.9311,20.9012,20.9087,158400.0
2013-03-07 10:30:00,27.89,27.92,27.89,27.91,189300.0,20.9012,20.9237,20.9012,20.9162,189300.0
2013-03-07 10:40:00,27.91,27.93,27.89,27.9,213400.0,20.9162,20.9311,20.9012,20.9087,213400.0
2013-03-07 10:50:00,27.9,27.91,27.83,27.89,304600.0,20.9087,20.9162,20.8562,20.9012,304600.0
2013-03-07 11:00:00,27.89,27.97,27.89,27.96,152200.0,20.9012,20.9611,20.9012,20.9536,152200.0
2013-03-07 11:10:00,27.97,28.02,27.96,28.0,231100.0,20.9611,20.9986,20.9536,20.9836,231100.0
2013-03-07 11:20:00,28.0,28.05,27.99,28.04,145100.0,20.9836,21.0211,20.9761,21.0136,145100.0
2013-03-07 11:30:00,28.03,28.09,28.01,28.05,170800.0,21.0061,21.0511,20.9911,21.0211,170800.0
2013-03-07 11:40:00,28.05,28.08,28.04,28.07,244100.0,21.0211,21.0436,21.0136,21.0361,244100.0
2013-03-07 11:50:00,28.07,28.11,28.06,28.07,474000.0,21.0361,21.066,21.0286,21.0361,474000.0
2013-03-07 12:00:00,28.07,28.08,28.02,28.03,115900.0,21.0361,21.0436,20.9986,21.0061,115900.0
2013-03-07 12:10:00,28.04,28.04,27.97,27.99,74800.0,21.0136,21.0136,20.9611,20.9761,74800.0
2013-03-07 12:20:00,27.99,28.06,27.96,28.05,207900.0,20.9761,21.0286,20.9536,21.0211,207900.0
2013-03-07 12:30:00,28.05,28.12,28.04,28.11,308800.0,21.0211,21.0735,21.0136,21.066,308800.0
2013-03-07 12:40:00,28.11,28.14,28.07,28.09,275400.0,21.066,21.0885,21.0361,21.0511,275400.0
2013-03-07 12:50:00,28.08,28.1,28.01,28.02,134400.0,21.0436,21.0585,20.9911,20.9986,134400.0
2013-03-07 13:00:00,28.01,28.02,27.98,28.0,85700.0,20.9911,20.9986,20.9686,20.9836,85700.0
2013-03-07 13:10:00,28.0,28.0,27.96,27.96,92000.0,20.9836,20.9836,20.9536,20.9536,92000.0
2013-03-07 13:20:00,27.96,27.98,27.95,27.96,160900.0,20.9536,20.9686,20.9461,20.9536,160900.0
2013-03-07 13:30:00,27.96,27.97,27.94,27.95,81400.0,20.9536,20.9611,20.9386,20.9461,81400.0
2013-03-07 13:40:00,27.96,27.98,27.95,27.97,61000.0,20.9536,20.9686,20.9461,20.9611,61000.0
2013-03-07 13:50:00,27.98,28.01,27.97,28.0,126700.0,20.9686,20.9911,20.9611,20.9836,126700.0
2013-03-07 14:00:00,28.01,28.02,27.94,27.96,155700.0,20.9911,20.9986,20.9386,20.9536,155700.0
2013-03-07 14:10:00,27.96,27.96,27.9,27.95,141300.0,20.9536,20.9536,20.9087,20.9461,141300.0
2013-03-07 14:20:00,27.94,28.0,27.94,27.98,210300.0,20.9386,20.9836,20.9386,20.9686,210300.0
2013-03-07 14:30:00,27.98,28.0,27.95,27.96,264100.0,20.9686,20.9836,20.9461,20.9536,264100.0
2013-03-07 14:40:00,27.96,27.98,27.94,27.97,75800.0,20.9536,20.9686,20.9386,20.9611,75800.0
2013-03-07 14:50:00,27.96,27.98,27.94,27.95,68700.0,20.9536,20.9686,20.9386,20.9461,68700.0
2013-03-07 15:00:00,27.95,27.96,27.9,27.94,184300.0,20.9461,20.9536,20.9087,20.9386,184300.0
2013-03-07 15:10:00,27.95,27.95,27.91,27.95,85300.0,20.9461,20.9461,20.9162,20.9461,85300.0
2013-03-07 15:20:00,27.95,27.96,27.91,27.94,132500.0,20.9461,20.9536,20.9162,20.9386,132500.0
2013-03-07 15:30:00,27.94,27.95,27.85,27.88,277600.0,20.9386,20.9461,20.8712,20.8937,277600.0
2013-03-07 15:40:00,27.87,27.92,27.85,27.91,278100.0,20.8862,20.9237,20.8712,20.9162,278100.0
2013-03-07 15:50:00,27.91,27.92,27.85,27.88,479100.0,20.9162,20.9237,20.8712,20.8937,479100.0
2013-03-08 09:30:00,27.96,28.16,27.89,28.09,418800.0,20.9536,21.1035,20.9012,21.0511,418800.0
2013-03-08 09:40:00,28.1,28.14,28.06,28.11,239500.0,21.0585,21.0885,21.0286,21.066,239500.0
2013-03-08 09:50:00,28.11,28.14,27.98,28.02,201700.0,21.066,21.0885,20.9686,20.9986,201700.0
2013-03-08 10:00:00,28.03,28.05,27.94,28.04,245800.0,21.0061,21.0211,20.9386,21.0136,245800.0
2013-03-08 10:10:00,28.04,28.04,27.99,28.04,166300.0,21.0136,21.0136,20.9761,21.0136,166300.0
2013-03-08 10:20:00,28.04,28.09,27.99,28.06,107400.0,21.0136,21.0511,20.9761,21.0286,107400.0
2013-03-08 10:30:00,28.07,28.16,28.03,28.16,115100.0,21.0361,21.1035,21.0061,21.1035,115100.0
2013-03-08 10:40:00,28.16,28.19,28.03,28.12,274200.0,21.1035,21.126,21.0061,21.0735,274200.0
2013-03-08 10:50:00,28.12,28.14,28.08,28.11,159300.0,21.0735,21.0885,21.0436,21.066,159300.0
2013-03-08 11:00:00,28.1,28.13,28.04,28.09,294900.0,21.0585,21.081,21.0136,21.0511,294900.0
2013-03-08 11:10:00,28.09,28.1,28.0,28.03,199000.0,21.0511,21.0585,20.9836,21.0061,199000.0
2013-03-08 11:20:00,28.03,28.07,28.01,28.02,93200.0,21.0061,21.0361,20.9911,20.9986,93200.0
2013-03-08 11:30:00,28.02,28.05,28.0,28.01,82300.0,20.9986,21.0211,20.9836,20.9911,82300.0
2013-03-08 11:40:00,28.02,28.08,28.02,28.07,54000.0,20.9986,21.0436,20.9986,21.0361,54000.0
2013-03-08 11:50:00,28.07,28.1,28.05,28.08,92000.0,21.0361,21.0585,21.0211,21.0436,92000.0
2013-03-08 12:00:00,28.07,28.1,28.06,28.09,59300.0,21.0361,21.0585,21.0286,21.0511,59300.0
2013-03-08 12:10:00,28.09,28.09,28.03,28.04,79900.0,21.0511,21.0511,21.0061,21.0136,79900.0
2013-03-08 12:20:00,28.03,28.06,28.02,28.05,57800.0,21.0061,21.0286,20.9986,21.0211,57800.0
2013-03-08 12:30:00,28.04,28.06,28.01,28.03,57500.0,21.0136,21.0286,20.9911,21.0061,57500.0
2013-03-08 12:40:00,28.04,28.07,28.02,28.04,68200.0,21.0136,21.0361,20.9986,21.0136,68200.0
2013-03-08 12:50:00,28.04,28.09,28.03,28.07,84000.0,21.0136,21.0511,21.0061,21.0361,84000.0
2013-03-08 13:00:00,28.08,28.08,28.03,28.05,51300.0,21.0436,21.0436,21.0061,21.0211,51300.0
2013-03-08 13:10:00,28.04,28.05,28.02,28.04,55400.0,21.0136,21.0211,20.9986,21.0136,55400.0
2013-03-08 13:20:00,28.05,28.06,28.03,28.03,56800.0,21.0211,21.0286,21.0061,21.0061,56800.0
2013-03-08 13:30:00,28.04,28.05,28.02,28.03,63200.0,21.0136,21.0211,20.9986,21.0061,63200.0
2013-03-08 13:40:00,28.03,28.07,28.02,28.07,92600.0,21.0061,21.0361,20.9986,21.0361,92600.0
2013-03-08 13:50:00,28.07,28.09,28.05,28.05,155800.0,21.0361,21.0511,21.0211,21.0211,155800.0
2013-03-08 14:00:00,28.05,28.06,28.01,28.01,85200.0,21.0211,21.0286,20.9911,20.9911,85200.0
2013-03-08 14:10:00,28.02,28.04,28.0,28.0,152400.0,20.9986,21.0136,20.9836,20.9836,152400.0
2013-03-08 14:20:00,28.01,28.04,28.0,28.04,66800.0,20.9911,21.0136,20.9836,21.0136,66800.0
2013-03-08 14:30:00,28.04,28.06,28.02,28.04,122800.0,21.0136,21.0286,20.9986,21.0136,122800.0
2013-03-08 14:40:00,28.04,28.05,28.01,28.02,95100.0,21.0136,21.0211,20.9911,20.9986,95100.0
2013-03-08 14:50:00,28.03,28.05,28.01,28.03,104800.0,21.0061,21.0211,20.9911,21.0061,104800.0
2013-03-08 15:00:00,28.04,28.06,28.02,28.03,145400.0,21.0136,21.0286,20.9986,21.0061,145400.0
2013-03-08 15:10:00,28.03,28.06,28.03,28.03,129100.0,21.0061,21.0286,21.0061,21.0061,129100.0
2013-03-08 15:20:00,28.03,28.05,28.02,28.04,136300.0,21.0061,21.0211,20.9986,21.0136,136300.0
2013-03-08 15:30:00,28.04,28.05,28.0,28.04,240300.0,21.0136,21.0211,20.9836,21.0136,240300.0
2013-03-08 15:40:00,28.04,28.05,28.03,28.04,204700.0,21.0136,21.0211,21.0061,21.0136,204700.0
2013-03-08 15:50:00,28.04,28.05,27.98,28.0,496600.0,21.0136,21.0211,20.9686,20.9836,496600.0
2013-03-11 09:30:00,27.95,27.99,27.55,27.66,511500.0,20.9461,20.9761,20.6464,20.7288,511500.0
2013-03-11 09:40:00,27.66,27.86,27.66,27.8,292100.0,20.7288,20.8787,20.7288,20.8337,292100.0
2013-03-11 09:50:00,27.8,28.0,27.8,28.0,259200.0,20.8337,20.9836,20.8337,20.9836,259200.0
2013-03-11 10:00:00,28.0,28.0,27.9,27.99,198500.0,20.9836,20.9836,20.9087,20.9761,198500.0
2013-03-11 10:10:00,27.99,28.05,27.97,28.05,196900.0,20.9761,21.0211,20.9611,21.0211,196900.0
2013-03-11 10:20:00,28.05,28.07,27.98,28.04,233900.0,21.0211,21.0361,20.9686,21.0136,233900.0
2013-03-11 10:30:00,28.04,28.17,28.04,28.16,336900.0,21.0136,21.111,21.0136,21.1035,336900.0
2013-03-11 10:40:00,28.16,28.16,28.07,28.12,379800.0,21.1035,21.1035,21.0361,21.0735,379800.0
2013-03-11 10:50:00,28.11,28.25,28.11,28.22,371000.0,21.066,21.171,21.066,21.1485,371000.0
2013-03-11 11:00:00,28.22,28.25,28.17,28.23,147400.0,21.1485,21.171,21.111,21.156,147400.0
2013-03-11 11:10:00,28.23,28.26,28.21,28.23,186000.0,21.156,21.1785,21.141,21.156,186000.0
2013-03-11 11:20:00,28.22,28.26,28.2,28.25,187800.0,21.1485,21.1785,21.1335,21.171,187800.0
2013-03-11 11:30:00,28.24,28.3,28.22,28.26,241100.0,21.1635,21.2084,21.1485,21.1785,241100.0
2013-03-11 11:40:00,28.26,28.3,28.25,28.27,265800.0,21.1785,21.2084,21.171,21.1859,265800.0
2013-03-11 11:50:00,28.27,28.3,28.21,28.23,224600.0,21.1859,21.2084,21.141,21.156,224600.0
2013-03-11 12:00:00,28.23,28.23,28.15,28.17,196100.0,21.156,21.156,21.096,21.111,196100.0
2013-03-11 12:10:00,28.16,28.23,28.13,28.2,166300.0,21.1035,21.156,21.081,21.1335,166300.0
2013-03-11 12:20:00,28.2,28.26,28.2,28.21,264900.0,21.1335,21.1785,21.1335,21.141,264900.0
2013-03-11 12:30:00,28.22,28.23,28.18,28.21,86900.0,21.1485,21.156,21.1185,21.141,86900.0
2013-03-11 12:40:00,28.21,28.22,28.17,28.17,71900.0,21.141,21.1485,21.111,21.111,71900.0
2013-03-11 12:50:00,28.17,28.22,28.17,28.21,92500.0,21.111,21.1485,21.111,21.141,92500.0
2013-03-11 13:00:00,28.21,28.23,28.19,28.21,53000.0,21.141,21.156,21.126,21.141,53000.0
2013-03-11 13:10:00,28.21,28.23,28.19,28.21,76000.0,21.141,21.156,21.126,21.141,76000.0
2013-03-11 13:20:00,28.2,28.26,28.2,28.25,292000.0,21.1335,21.1785,21.1335,21.171,292000.0
2013-03-11 13:30:00,28.26,28.26,28.24,28.25,264700.0,21.1785,21.1785,21.1635,21.171,264700.0
2013-03-11 13:40:00,28.26,28.26,28.24,28.26,95600.0,21.1785,21.1785,21.1635,21.1785,95600.0
2013-03-11 13:50:00,28.26,28.27,28.23,28.27,206300.0,21.1785,21.1859,21.156,21.1859,206300.0
2013-03-11 14:00:00,28.26,28.37,28.24,28.37,668700.0,21.1785,21.2609,21.1635,21.2609,668700.0
2013-03-11 14:10:00,28.37,28.37,28.31,28.34,187400.0,21.2609,21.2609,21.2159,21.2384,187400.0
2013-03-11 14:20:00,28.34,28.36,28.31,28.32,212900.0,21.2384,21.2534,21.2159,21.2234,212900.0
2013-03-11 14:30:00,28.32,28.35,28.29,28.33,227200.0,21.2234,21.2459,21.2009,21.2309,227200.0
2013-03-11 14:40:00,28.33,28.38,28.33,28.34,192900.0,21.2309,21.2684,21.2309,21.2384,192900.0
2013-03-11 14:50:00,28.33,28.37,28.32,28.37,159300.0,21.2309,21.2609,21.2234,21.2609,159300.0
2013-03-11 15:00:00,28.36,28.39,28.34,28.36,157900.0,21.2534,21.2759,21.2384,21.2534,157900.0
2013-03-11 15:10:00,28.36,28.36,28.32,28.35,139600.0,21.2534,21.2534,21.2234,21.2459,139600.0
2013-03-11 15:20:00,28.35,28.36,28.32,28.33,278500.0,21.2459,21.2534,21.2234,21.2309,278500.0
2013-03-11 15:30:00,28.34,28.34,28.26,28.27,267400.0,21.2384,21.2384,21.1785,21.1859,267400.0
2013-03-11 15:40:00,28.26,28.3,28.24,28.3,310000.0,21.1785,21.2084,21.1635,21.2084,310000.0
2013-03-11 15:50:00,28.3,28.34,28.29,28.32,664400.0,21.2084,21.2384,21.2009,21.2234,664400.0
2013-03-12 09:30:00,28.23,28.44,28.23,28.27,624600.0,21.156,21.3133,21.156,21.1859,624600.0
2013-03-12 09:40:00,28.28,28.47,28.25,28.37,579700.0,21.1934,21.3358,21.171,21.2609,579700.0
2013-03-12 09:50:00,28.38,28.47,28.34,28.46,467900.0,21.2684,21.3358,21.2384,21.3283,467900.0
2013-03-12 10:00:00,28.45,28.63,28.44,28.62,724900.0,21.3208,21.4557,21.3133,21.4482,724900.0
2013-03-12 10:10:00,28.62,28.64,28.49,28.52,665200.0,21.4482,21.4632,21.3508,21.3733,665200.0
2013-03-12 10:20:00,28.52,28.54,28.46,28.48,188700.0,21.3733,21.3883,21.3283,21.3433,188700.0
2013-03-12 10:30:00,28.48,28.51,28.34,28.39,170200.0,21.3433,21.3658,21.2384,21.2759,170200.0
2013-03-12 10:40:00,28.38,28.46,28.36,28.4,852500.0,21.2684,21.3283,21.2534,21.2834,852500.0
2013-03-12 10:50:00,28.41,28.46,28.37,28.37,229600.0,21.2909,21.3283,21.2609,21.2609,229600.0
2013-03-12 11:00:00,28.38,28.4,28.2,28.27,196900.0,21.2684,21.2834,21.1335,21.1859,196900.0
2013-03-12 11:10:00,28.26,28.35,28.26,28.27,116100.0,21.1785,21.2459,21.1785,21.1859,116100.0
2013-03-12 11:20:00,28.28,28.28,28.09,28.22,288100.0,21.1934,21.1934,21.0511,21.1485,288100.0
2013-03-12 11:30:00,28.23,28.3,28.2,28.27,120900.0,21.156,21.2084,21.1335,21.1859,120900.0
2013-03-12 11:40:00,28.27,28.3,28.2,28.3,219000.0,21.1859,21.2084,21.1335,21.2084,219000.0
2013-03-12 11:50:00,28.3,28.41,28.28,28.36,159300.0,21.2084,21.2909,21.1934,21.2534,159300.0
2013-03-12 12:00:00,28.37,28.37,28.27,28.32,206000.0,21.2609,21.2609,21.1859,21.2234,206000.0
2013-03-12 12:10:00,28.32,28.35,28.25,28.25,191300.0,21.2234,21.2459,21.171,21.171,191300.0
2013-03-12 12:20:00,28.25,28.26,28.12,28.21,122000.0,21.171,21.1785,21.0735,21.141,122000.0
2013-03-12 12:30:00,28.21,28.26,28.18,28.25,78500.0,21.141,21.1785,21.1185,21.171,78500.0
2013-03-12 12:40:00,28.25,28.28,28.22,28.27,70400.0,21.171,21.1934,21.1485,21.1859,70400.0
2013-03-12 12:50:00,28.26,28.35,28.26,28.3,78200.0,21.1785,21.2459,21.1785,21.2084,78200.0
2013-03-12 13:00:00,28.31,28.33,28.29,28.33,41000.0,21.2159,21.2309,21.2009,21.2309,41000.0
2013-03-12 13:10:00,28.32,28.33,28.28,28.3,176800.0,21.2234,21.2309,21.1934,21.2084,176800.0
2013-03-12 13:20:00,28.3,28.3,28.27,28.28,64400.0,21.2084,21.2084,21.1859,21.1934,64400.0
2013-03-12 13:30:00,28.28,28.3,28.26,28.3,40300.0,21.1934,21.2084,21.1785,21.2084,40300.0
2013-03-12 13:40:00,28.3,28.33,28.27,28.27,66100.0,21.2084,21.2309,21.1859,21.1859,66100.0
2013-03-12 13:50:00,28.28,28.29,28.21,28.24,55500.0,21.1934,21.2009,21.141,21.1635,55500.0
2013-03-12 14:00:00,28.24,28.27,28.22,28.22,56000.0,21.1635,21.1859,21.1485,21.1485,56000.0
2013-03-12 14:10:00,28.23,28.23,28.17,28.19,144100.0,21.156,21.156,21.111,21.126,144100.0
2013-03-12 14:20:00,28.2,28.3,28.16,28.26,254500.0,21.1335,21.2084,21.1035,21.1785,254500.0
2013-03-12 14:30:00,28.26,28.29,28.22,28.23,95100.0,21.1785,21.2009,21.1485,21.156,95100.0
2013-03-12 14:40:00,28.22,28.27,28.21,28.22,195900.0,21.1485,21.1859,21.141,21.1485,195900.0
2013-03-12 14:50:00,28.23,28.28,28.22,28.24,158400.0,21.156,21.1934,21.1485,21.1635,158400.0
2013-03-12 15:00:00,28.24,28.27,28.23,28.24,155400.0,21.1635,21.1859,21.156,21.1635,155400.0
2013-03-12 15:10:00,28.24,28.36,28.23,28.36,166900.0,21.1635,21.2534,21.156,21.2534,166900.0
2013-03-12 15:20:00,28.36,28.38,28.31,28.32,266700.0,21.2534,21.2684,21.2159,21.2234,266700.0
2013-03-12 15:30:00,28.31,28.38,28.31,28.38,225900.0,21.2159,21.2684,21.2159,21.2684,225900.0
2013-03-12 15:40:00,28.38,28.39,28.35,28.35,384300.0,21.2684,21.2759,21.2459,21.2459,384300.0
2013-03-12 15:50:00,28.35,28.39,28.34,28.36,730800.0,21.2459,21.2759,21.2384,21.2534,730800.0
2013-03-13 09:30:00,28.38,28.38,28.07,28.32,256100.0,21.2684,21.2684,21.0361,21.2234,256100.0
2013-03-13 09:40:00,28.33,28.33,28.17,28.17,213600.0,21.2309,21.2309,21.111,21.111,213600.0
2013-03-13 09:50:00,28.17,28.25,28.05,28.13,216800.0,21.111,21.171,21.0211,21.081,216800.0
2013-03-13 10:00:00,28.13,28.16,28.12,28.13,224400.0,21.081,21.1035,21.0735,21.081,224400.0
2013-03-13 10:10:00,28.13,28.17,28.13,28.14,329000.0,21.081,21.111,21.081,21.0885,329000.0
2013-03-13 10:20:00,28.14,28.19,28.13,28.16,197400.0,21.0885,21.126,21.081,21.1035,197400.0
2013-03-13 10:30:00,28.16,28.23,28.13,28.22,434300.0,21.1035,21.156,21.081,21.1485,434300.0
2013-03-13 10:40:00,28.22,28.25,28.2,28.24,642100.0,21.1485,21.171,21.1335,21.1635,642100.0
2013-03-13 10:50:00,28.24,28.24,28.22,28.23,284900.0,21.1635,21.1635,21.1485,21.156,284900.0
2013-03-13 11:00:00,28.23,28.25,28.21,28.21,235300.0,21.156,21.171,21.141,21.141,235300.0
2013-03-13 11:10:00,28.21,28.25,28.21,28.24,259000.0,21.141,21.171,21.141,21.1635,259000.0
2013-03-13 11:20:00,28.25,28.25,28.23,28.23,224900.0,21.171,21.171,21.156,21.156,224900.0
2013-03-13 11:30:00,28.24,28.27,28.23,28.24,309000.0,21.1635,21.1859,21.156,21.1635,309000.0
2013-03-13 11:40:00,28.23,28.24,28.21,28.22,400700.0,21.156,21.1635,21.141,21.1485,400700.0
2013-03-13 11:50:00,28.22,28.25,28.22,28.25,204400.0,21.1485,21.171,21.1485,21.171,204400.0
2013-03-13 12:00:00,28.25,28.27,28.23,28.25,443600.0,21.171,21.1859,21.156,21.171,443600.0
2013-03-13 12:10:00,28.25,28.27,28.24,28.26,211000.0,21.171,21.1859,21.1635,21.1785,211000.0
2013-03-13 12:20:00,28.27,28.29,28.25,28.28,175100.0,21.1859,21.2009,21.171,21.1934,175100.0
2013-03-13 12:30:00,28.28,28.32,28.28,28.29,167900.0,21.1934,21.2234,21.1934,21.2009,167900.0
2013-03-13 12:40:00,28.29,28.3,28.27,28.27,184100.0,21.2009,21.2084,21.1859,21.1859,184100.0
2013-03-13 12:50:00,28.27,28.28,28.23,28.23,127000.0,21.1859,21.1934,21.156,21.156,127000.0
2013-03-13 13:00:00,28.23,28.25,28.21,28.21,206900.0,21.156,21.171,21.141,21.141,206900.0
2013-03-13 13:10:00,28.21,28.22,28.2,28.21,85000.0,21.141,21.1485,21.1335,21.141,85000.0
2013-03-13 13:20:00,28.2,28.21,28.17,28.21,155900.0,21.1335,21.141,21.111,21.141,155900.0
2013-03-13 13:30:00,28.21,28.21,28.19,28.21,68300.0,21.141,21.141,21.126,21.141,68300.0
2013-03-13 13:40:00,28.2,28.24,28.2,28.23,163600.0,21.1335,21.1635,21.1335,21.156,163600.0
2013-03-13 13:50:00,28.24,28.24,28.19,28.2,124500.0,21.1635,21.1635,21.126,21.1335,124500.0
2013-03-13 14:00:00,28.21,28.21,28.17,28.19,137900.0,21.141,21.141,21.111,21.126,137900.0
2013-03-13 14:10:00,28.18,28.19,28.17,28.17,101600.0,21.1185,21.126,21.111,21.111,101600.0
2013-03-13 14:20:00,28.18,28.18,28.13,28.13,159000.0,21.1185,21.1185,21.081,21.081,159000.0
2013-03-13 14:30:00,28.14,28.16,28.12,28.16,131600.0,21.0885,21.1035,21.0735,21.1035,131600.0
2013-03-13 14:40:00,28.16,28.19,28.11,28.17,661500.0,21.1035,21.126,21.066,21.111,661500.0
2013-03-13 14:50:00,28.17,28.17,28.13,28.15,107700.0,21.111,21.111,21.081,21.096,107700.0
2013-03-13 15:00:00,28.15,28.15,28.1,28.12,153200.0,21.096,21.096,21.0585,21.0735,153200.0
2013-03-13 15:10:00,28.12,28.12,28.05,28.07,280700.0,21.0735,21.0735,21.0211,21.0361,280700.0
2013-03-13 15:20:00,28.06,28.13,28.06,28.13,142300.0,21.0286,21.081,21.0286,21.081,142300.0
2013-03-13 15:30:00,28.13,28.17,28.12,28.17,172800.0,21.081,21.111,21.0735,21.111,172800.0
2013-03-13 15:40:00,28.17,28.17,28.07,28.09,417100.0,21.111,21.111,21.0361,21.0511,417100.0
2013-03-13 15:50:00,28.09,28.1,28.05,28.07,800700.0,21.0511,21.0585,21.0211,21.0361,800700.0
2013-03-14 09:30:00,28.06,28.15,28.04,28.07,379700.0,21.0286,21.096,21.0136,21.0361,379700.0
2013-03-14 09:40:00,28.07,28.16,28.07,28.15,173800.0,21.0361,21.1035,21.0361,21.096,173800.0
2013-03-14 09:50:00,28.16,28.23,28.11,28.15,138500.0,21.1035,21.156,21.066,21.096,138500.0
2013-03-14 10:00:00,28.14,28.18,28.09,28.17,263800.0,21.0885,21.1185,21.0511,21.111,263800.0
2013-03-14 10:10:00,28.17,28.18,28.09,28.1,234900.0,21.111,21.1185,21.0511,21.0585,234900.0
2013-03-14 10:20:00,28.09,28.18,28.09,28.15,121700.0,21.0511,21.1185,21.0511,21.096,121700.0
2013-03-14 10:30:00,28.16,28.17,28.13,28.17,181700.0,21.1035,21.111,21.081,21.111,181700.0
2013-03-14 10:40:00,28.17,28.19,28.13,28.17,253100.0,21.111,21.126,21.081,21.111,253100.0
2013-03-14 10:50:00,28.18,28.19,28.14,28.17,245800.0,21.1185,21.126,21.0885,21.111,245800.0
2013-03-14 11:00:00,28.17,28.21,28.14,28.19,265500.0,21.111,21.141,21.0885,21.126,265500.0
2013-03-14 11:10:00,28.18,28.19,28.14,28.16,98600.0,21.1185,21.126,21.0885,21.1035,98600.0
2013-03-14 11:20:00,28.15,28.16,28.11,28.13,176500.0,21.096,21.1035,21.066,21.081,176500.0
2013-03-14 11:30:00,28.12,28.17,28.1,28.16,106100.0,21.0735,21.111,21.0585,21.1035,106100.0
2013-03-14 11:40:00,28.16,28.17,28.12,28.15,122600.0,21.1035,21.111,21.0735,21.096,122600.0
2013-03-14 11:50:00,28.14,28.18,28.14,28.15,109700.0,21.0885,21.1185,21.0885,21.096,109700.0
2013-03-14 12:00:00,28.15,28.16,28.15,28.15,40500.0,21.096,21.1035,21.096,21.096,40500.0
2013-03-14 12:10:00,28.16,28.16,28.1,28.15,245500.0,21.1035,21.1035,21.0585,21.096,245500.0
2013-03-14 12:20:00,28.14,28.15,28.13,28.14,36800.0,21.0885,21.096,21.081,21.0885,36800.0
2013-03-14 12:30:00,28.13,28.16,28.13,28.14,121200.0,21.081,21.1035,21.081,21.0885,121200.0
2013-03-14 12:40:00,28.14,28.15,28.08,28.1,117400.0,21.0885,21.096,21.0436,21.0585,117400.0
2013-03-14 12:50:00,28.09,28.14,28.09,28.12,78500.0,21.0511,21.0885,21.0511,21.0735,78500.0
2013-03-14 13:00:00,28.13,28.16,28.11,28.13,107300.0,21.081,21.1035,21.066,21.081,107300.0
2013-03-14 13:10:00,28.13,28.14,28.12,28.12,55600.0,21.081,21.0885,21.0735,21.0735,55600.0
2013-03-14 13:20:00,28.12,28.15,28.1,28.12,158300.0,21.0735,21.096,21.0585,21.0735,158300.0
2013-03-14 13:30:00,28.13,28.15,28.12,28.14,122300.0,21.081,21.096,21.0735,21.0885,122300.0
2013-03-14 13:40:00,28.14,28.17,28.14,28.16,85200.0,21.0885,21.111,21.0885,21.1035,85200.0
2013-03-14 13:50:00,28.16,28.17,28.15,28.16,52500.0,21.1035,21.111,21.096,21.1035,52500.0
2013-03-14 14:00:00,28.15,28.17,28.15,28.15,66200.0,21.096,21.111,21.096,21.096,66200.0
2013-03-14 14:10:00,28.15,28.17,28.14,28.14,67600.0,21.096,21.111,21.0885,21.0885,67600.0
2013-03-14 14:20:00,28.14,28.14,28.08,28.08,130200.0,21.0885,21.0885,21.0436,21.0436,130200.0
2013-03-14 14:30:00,28.08,28.12,28.08,28.11,82800.0,21.0436,21.0735,21.0436,21.066,82800.0
2013-03-14 14:40:00,28.12,28.12,28.1,28.11,77300.0,21.0735,21.0735,21.0585,21.066,77300.0
2013-03-14 14:50:00,28.12,28.12,28.11,28.12,29000.0,21.0735,21.0735,21.066,21.0735,29000.0
2013-03-14 15:00:00,28.11,28.12,28.08,28.09,137300.0,21.066,21.0735,21.0436,21.0511,137300.0
2013-03-14 15:10:00,28.09,28.12,28.08,28.11,92000.0,21.0511,21.0735,21.0436,21.066,92000.0
2013-03-14 15:20:00,28.12,28.12,28.11,28.11,81700.0,21.0735,21.0735,21.066,21.066,81700.0
2013-03-14 15:30:00,28.11,28.16,28.11,28.13,178200.0,21.066,21.1035,21.066,21.081,178200.0
2013-03-14 15:40:00,28.14,28.16,28.12,28.13,283200.0,21.0885,21.1035,21.0735,21.081,283200.0
2013-03-14 15:50:00,28.13,28.15,28.12,28.15,477200.0,21.081,21.096,21.0735,21.096,477200.0
2013-03-15 09:30:00,27.96,27.98,27.8,27.85,532000.0,20.9536,20.9686,20.8337,20.8712,532000.0
2013-03-15 09:40:00,27.86,28.08,27.85,28.0,480400.0,20.8787,21.0436,20.8712,20.9836,480400.0
2013-03-15 09:50:00,28.0,28.06,27.92,27.93,345000.0,20.9836,21.0286,20.9237,20.9311,345000.0
2013-03-15 10:00:00,27.93,28.0,27.93,27.98,164500.0,20.9311,20.9836,20.9311,20.9686,164500.0
2013-03-15 10:10:00,27.98,28.03,27.94,27.98,174200.0,20.9686,21.0061,20.9386,20.9686,174200.0
2013-03-15 10:20:00,27.97,28.02,27.97,28.0,136000.0,20.9611,20.9986,20.9611,20.9836,136000.0
2013-03-15 10:30:00,28.0,28.0,27.98,27.99,67400.0,20.9836,20.9836,20.9686,20.9761,67400.0
2013-03-15 10:40:00,27.99,28.02,27.97,27.99,239000.0,20.9761,20.9986,20.9611,20.9761,239000.0
2013-03-15 10:50:00,28.0,28.03,27.99,28.02,142700.0,20.9836,21.0061,20.9761,20.9986,142700.0
2013-03-15 11:00:00,28.02,28.06,28.0,28.05,202200.0,20.9986,21.0286,20.9836,21.0211,202200.0
2013-03-15 11:10:00,28.05,28.08,28.01,28.02,207400.0,21.0211,21.0436,20.9911,20.9986,207400.0
2013-03-15 11:20:00,28.03,28.13,28.03,28.13,119500.0,21.0061,21.081,21.0061,21.081,119500.0
2013-03-15 11:30:00,28.12,28.26,28.11,28.22,421300.0,21.0735,21.1785,21.066,21.1485,421300.0
2013-03-15 11:40:00,28.22,28.26,28.21,28.22,332500.0,21.1485,21.1785,21.141,21.1485,332500.0
2013-03-15 11:50:00,28.22,28.23,28.18,28.2,128200.0,21.1485,21.156,21.1185,21.1335,128200.0
2013-03-15 12:00:00,28.19,28.2,28.16,28.17,49500.0,21.126,21.1335,21.1035,21.111,49500.0
2013-03-15 12:10:00,28.16,28.17,28.15,28.16,63800.0,21.1035,21.111,21.096,21.1035,63800.0
2013-03-15 12:20:00,28.15,28.16,28.11,28.11,107400.0,21.096,21.1035,21.066,21.066,107400.0
2013-03-15 12:30:00,28.11,28.12,28.09,28.11,129600.0,21.066,21.0735,21.0511,21.066,129600.0
2013-03-15 12:40:00,28.11,28.16,28.1,28.12,160100.0,21.066,21.1035,21.0585,21.0735,160100.0
2013-03-15 12:50:00,28.12,28.17,28.08,28.11,255500.0,21.0735,21.111,21.0436,21.066,255500.0
2013-03-15 13:00:00,28.12,28.12,28.08,28.1,81900.0,21.0735,21.0735,21.0436,21.0585,81900.0
2013-03-15 13:10:00,28.1,28.12,28.08,28.1,106100.0,21.0585,21.0735,21.0436,21.0585,106100.0
2013-03-15 13:20:00,28.1,28.11,28.09,28.09,80600.0,21.0585,21.066,21.0511,21.0511,80600.0
2013-03-15 13:30:00,28.09,28.11,28.09,28.09,83700.0,21.0511,21.066,21.0511,21.0511,83700.0
2013-03-15 13:40:00,28.1,28.1,28.06,28.08,148700.0,21.0585,21.0585,21.0286,21.0436,148700.0
2013-03-15 13:50:00,28.09,28.11,28.08,28.11,111900.0,21.0511,21.066,21.0436,21.066,111900.0
2013-03-15 14:00:00,28.1,28.14,28.1,28.13,178600.0,21.0585,21.0885,21.0585,21.081,178600.0
2013-03-15 14:10:00,28.13,28.2,28.13,28.19,246700.0,21.081,21.1335,21.081,21.126,246700.0
2013-03-15 14:20:00,28.19,28.2,28.08,28.08,104800.0,21.126,21.1335,21.0436,21.0436,104800.0
2013-03-15 14:30:00,28.09,28.12,28.08,28.11,140500.0,21.0511,21.0735,21.0436,21.066,140500.0
2013-03-15 14:40:00,28.11,28.12,28.06,28.08,60100.0,21.066,21.0735,21.0286,21.0436,60100.0
2013-03-15 14:50:00,28.07,28.1,28.05,28.08,133500.0,21.0361,21.0585,21.0211,21.0436,133500.0
2013-03-15 15:00:00,28.09,28.1,28.07,28.09,102000.0,21.0511,21.0585,21.0361,21.0511,102000.0
2013-03-15 15:10:00,28.08,28.09,28.07,28.07,102700.0,21.0436,21.0511,21.0361,21.0361,102700.0
2013-03-15 15:20:00,28.07,28.08,28.05,28.06,99800.0,21.0361,21.0436,21.0211,21.0286,99800.0
2013-03-15 15:30:00,28.05,28.14,28.05,28.12,363900.0,21.0211,21.0885,21.0211,21.0735,363900.0
2013-03-15 15:40:00,28.13,28.17,28.1,28.17,530200.0,21.081,21.111,21.0585,21.111,530200.0
2013-03-15 15:50:00,28.17,28.23,28.12,28.19,1165200.0,21.111,21.156,21.0735,21.126,1165200.0
2013-03-18 09:30:00,27.98,28.08,27.73,28.04,1113500.0,20.9686,21.0436,20.7813,21.0136,1113500.0
2013-03-18 09:40:00,28.05,28.08,27.98,28.02,489100.0,21.0211,21.0436,20.9686,20.9986,489100.0
2013-03-18 09:50:00,28.0,28.06,27.99,28.0,343600.0,20.9836,21.0286,20.9761,20.9836,343600.0
2013-03-18 10:00:00,28.0,28.04,27.98,28.01,305000.0,20.9836,21.0136,20.9686,20.9911,305000.0
2013-03-18 10:10:00,28.01,28.08,28.0,28.04,354300.0,20.9911,21.0436,20.9836,21.0136,354300.0
2013-03-18 10:20:00,28.03,28.06,27.99,28.01,419500.0,21.0061,21.0286,20.9761,20.9911,419500.0
2013-03-18 10:30:00,28.01,28.05,28.0,28.01,448100.0,20.9911,21.0211,20.9836,20.9911,448100.0
2013-03-18 10:40:00,28.02,28.02,27.97,27.99,353000.0,20.9986,20.9986,20.9611,20.9761,353000.0
2013-03-18 10:50:00,27.99,28.02,27.97,28.01,242100.0,20.9761,20.9986,20.9611,20.9911,242100.0
2013-03-18 11:00:00,28.0,28.03,28.0,28.01,141400.0,20.9836,21.0061,20.9836,20.9911,141400.0
2013-03-18 11:10:00,28.02,28.05,28.01,28.05,186300.0,20.9986,21.0211,20.9911,21.0211,186300.0
2013-03-18 11:20:00,28.05,28.12,28.04,28.05,317100.0,21.0211,21.0735,21.0136,21.0211,317100.0
2013-03-18 11:30:00,28.05,28.09,28.01,28.03,173800.0,21.0211,21.0511,20.9911,21.0061,173800.0
2013-03-18 11:40:00,28.03,28.04,27.99,28.02,183200.0,21.0061,21.0136,20.9761,20.9986,183200.0
2013-03-18 11:50:00,28.03,28.06,28.0,28.05,152700.0,21.0061,21.0286,20.9836,21.0211,152700.0
2013-03-18 12:00:00,28.05,28.15,28.05,28.1,474200.0,21.0211,21.096,21.0211,21.0585,474200.0
2013-03-18 12:10:00,28.11,28.15,28.09,28.1,327700.0,21.066,21.096,21.0511,21.0585,327700.0
2013-03-18 12:20:00,28.1,28.13,28.08,28.1,228000.0,21.0585,21.081,21.0436,21.0585,228000.0
2013-03-18 12:30:00,28.1,28.11,28.02,28.03,212100.0,21.0585,21.066,20.9986,21.0061,212100.0
2013-03-18 12:40:00,28.04,28.04,28.0,28.0,92300.0,21.0136,21.0136,20.9836,20.9836,92300.0
2013-03-18 12:50:00,28.0,28.04,28.0,28.04,115200.0,20.9836,21.0136,20.9836,21.0136,115200.0
2013-03-18 13:00:00,28.03,28.04,28.01,28.01,128300.0,21.0061,21.0136,20.9911,20.9911,128300.0
2013-03-18 13:10:00,28.02,28.04,28.01,28.03,49600.0,20.9986,21.0136,20.9911,21.0061,49600.0
2013-03-18 13:20:00,28.02,28.04,28.0,28.0,262100.0,20.9986,21.0136,20.9836,20.9836,262100.0
2013-03-18 13:30:00,28.01,28.04,27.97,28.01,541900.0,20.9911,21.0136,20.9611,20.9911,541900.0
2013-03-18 13:40:00,28.02,28.04,28.0,28.02,393900.0,20.9986,21.0136,20.9836,20.9986,393900.0
2013-03-18 13:50:00,28.01,28.02,28.0,28.01,121500.0,20.9911,20.9986,20.9836,20.9911,121500.0
2013-03-18 14:00:00,28.01,28.05,27.99,28.03,242300.0,20.9911,21.0211,20.9761,21.0061,242300.0
2013-03-18 14:10:00,28.04,28.06,28.02,28.02,107400.0,21.0136,21.0286,20.9986,20.9986,107400.0
2013-03-18 14:20:00,28.02,28.05,28.01,28.01,331900.0,20.9986,21.0211,20.9911,20.9911,331900.0
2013-03-18 14:30:00,28.02,28.02,27.99,28.01,397800.0,20.9986,20.9986,20.9761,20.9911,397800.0
2013-03-18 14:40:00,28.01,28.04,28.0,28.04,234100.0,20.9911,21.0136,20.9836,21.0136,234100.0
2013-03-18 14:50:00,28.04,28.04,28.0,28.01,180100.0,21.0136,21.0136,20.9836,20.9911,180100.0
2013-03-18 15:00:00,28.01,28.03,27.97,27.98,484000.0,20.9911,21.0061,20.9611,20.9686,484000.0
2013-03-18 15:10:00,27.97,28.02,27.95,28.0,381200.0,20.9611,20.9986,20.9461,20.9836,381200.0
2013-03-18 15:20:00,28.01,28.02,27.96,28.01,396900.0,20.9911,20.9986,20.9536,20.9911,396900.0
2013-03-18 15:30:00,28.02,28.02,27.99,28.0,305400.0,20.9986,20.9986,20.9761,20.9836,305400.0
2013-03-18 15:40:00,28.0,28.08,27.97,28.03,763800.0,20.9836,21.0436,20.9611,21.0061,763800.0
2013-03-18 15:50:00,28.04,28.05,28.02,28.03,745800.0,21.0136,21.0211,20.9986,21.0061,745800.0
2013-03-19 09:30:00,28.1,28.13,27.93,28.0,483800.0,21.0585,21.081,20.9311,20.9836,483800.0
2013-03-19 09:40:00,28.0,28.16,27.99,28.14,204200.0,20.9836,21.1035,20.9761,21.0885,204200.0
2013-03-19 09:50:00,28.14,28.18,28.11,28.14,238700.0,21.0885,21.1185,21.066,21.0885,238700.0
2013-03-19 10:00:00,28.14,28.16,28.07,28.08,247100.0,21.0885,21.1035,21.0361,21.0436,247100.0
2013-03-19 10:10:00,28.07,28.11,28.07,28.09,128300.0,21.0361,21.066,21.0361,21.0511,128300.0
2013-03-19 10:20:00,28.09,28.11,28.0,28.03,185000.0,21.0511,21.066,20.9836,21.0061,185000.0
2013-03-19 10:30:00,28.04,28.07,28.0,28.07,158200.0,21.0136,21.0361,20.9836,21.0361,158200.0
2013-03-19 10:40:00,28.07,28.09,28.03,28.03,180200.0,21.0361,21.0511,21.0061,21.0061,180200.0
2013-03-19 10:50:00,28.04,28.1,28.04,28.09,170000.0,21.0136,21.0585,21.0136,21.0511,170000.0
2013-03-19 11:00:00,28.09,28.09,28.05,28.08,148900.0,21.0511,21.0511,21.0211,21.0436,148900.0
2013-03-19 11:10:00,28.08,28.1,28.07,28.09,112500.0,21.0436,21.0585,21.0361,21.0511,112500.0
2013-03-19 11:20:00,28.09,28.1,28.07,28.07,137400.0,21.0511,21.0585,21.0361,21.0361,137400.0
2013-03-19 11:30:00,28.08,28.09,28.05,28.05,142400.0,21.0436,21.0511,21.0211,21.0211,142400.0
2013-03-19 11:40:00,28.05,28.09,28.02,28.03,154800.0,21.0211,21.0511,20.9986,21.0061,154800.0
2013-03-19 11:50:00,28.04,28.04,27.99,28.0,409700.0,21.0136,21.0136,20.9761,20.9836,409700.0
2013-03-19 12:00:00,28.0,28.03,28.0,28.01,169600.0,20.9836,21.0061,20.9836,20.9911,169600.0
2013-03-19 12:10:00,28.02,28.02,27.98,28.0,158200.0,20.9986,20.9986,20.9686,20.9836,158200.0
2013-03-19 12:20:00,27.99,28.03,27.99,28.01,120000.0,20.9761,21.0061,20.9761,20.9911,120000.0
2013-03-19 12:30:00,28.02,28.02,27.96,28.01,197500.0,20.9986,20.9986,20.9536,20.9911,197500.0
2013-03-19 12:40:00,28.01,28.07,28.0,28.01,228300.0,20.9911,21.0361,20.9836,20.9911,228300.0
2013-03-19 12:50:00,28.01,28.02,27.99,28.01,194200.0,20.9911,20.9986,20.9761,20.9911,194200.0
2013-03-19 13:00:00,28.01,28.03,28.0,28.0,113000.0,20.9911,21.0061,20.9836,20.9836,113000.0
2013-03-19 13:10:00,28.01,28.02,27.97,27.97,239700.0,20.9911,20.9986,20.9611,20.9611,239700.0
2013-03-19 13:20:00,27.97,28.0,27.95,27.98,264800.0,20.9611,20.9836,20.9461,20.9686,264800.0
2013-03-19 13:30:00,27.98,28.0,27.9,27.91,290400.0,20.9686,20.9836,20.9087,20.9162,290400.0
2013-03-19 13:40:00,27.92,27.96,27.9,27.95,169700.0,20.9237,20.9536,20.9087,20.9461,169700.0
2013-03-19 13:50:00,27.96,28.0,27.95,27.98,276500.0,20.9536,20.9836,20.9461,20.9686,276500.0
2013-03-19 14:00:00,27.98,28.03,27.95,28.02,256700.0,20.9686,21.0061,20.9461,20.9986,256700.0
2013-03-19 14:10:00,28.02,28.04,27.99,28.01,275800.0,20.9986,21.0136,20.9761,20.9911,275800.0
2013-03-19 14:20:00,28.0,28.08,28.0,28.08,336800.0,20.9836,21.0436,20.9836,21.0436,336800.0
2013-03-19 14:30:00,28.07,28.12,28.07,28.1,325400.0,21.0361,21.0735,21.0361,21.0585,325400.0
2013-03-19 14:40:00,28.1,28.15,28.09,28.11,482500.0,21.0585,21.096,21.0511,21.066,482500.0
2013-03-19 14:50:00,28.11,28.12,28.09,28.1,171800.0,21.066,21.0735,21.0511,21.0585,171800.0
2013-03-19 15:00:00,28.11,28.12,28.03,28.07,346500.0,21.066,21.0735,21.0061,21.0361,346500.0
2013-03-19 15:10:00,28.08,28.2,28.07,28.14,587100.0,21.0436,21.1335,21.0361,21.0885,587100.0
2013-03-19 15:20:00,28.14,28.15,28.03,28.05,303300.0,21.0885,21.096,21.0061,21.0211,303300.0
2013-03-19 15:30:00,28.05,28.05,28.0,28.04,340600.0,21.0211,21.0211,20.9836,21.0136,340600.0
2013-03-19 15:40:00,28.04,28.06,28.02,28.04,469400.0,21.0136,21.0286,20.9986,21.0136,469400.0
2013-03-19 15:50:00,28.05,28.12,28.05,28.1,1169600.0,21.0211,21.0735,21.0211,21.0585,1169600.0
2013-03-20 09:30:00,28.25,28.57,28.19,28.43,731000.0,21.171,21.4108,21.126,21.3059,731000.0
2013-03-20 09:40:00,28.43,28.46,28.39,28.4,352200.0,21.3059,21.3283,21.2759,21.2834,352200.0
2013-03-20 09:50:00,28.4,28.46,28.37,28.38,333700.0,21.2834,21.3283,21.2609,21.2684,333700.0
2013-03-20 10:00:00,28.38,28.4,28.31,28.34,176100.0,21.2684,21.2834,21.2159,21.2384,176100.0
2013-03-20 10:10:00,28.34,28.49,28.32,28.49,387100.0,21.2384,21.3508,21.2234,21.3508,387100.0
2013-03-20 10:20:00,28.49,28.61,28.48,28.56,591500.0,21.3508,21.4407,21.3433,21.4033,591500.0
2013-03-20 10:30:00,28.55,28.62,28.55,28.55,576400.0,21.3958,21.4482,21.3958,21.3958,576400.0
2013-03-20 10:40:00,28.55,28.55,28.43,28.43,372900.0,21.3958,21.3958,21.3059,21.3059,372900.0
2013-03-20 10:50:00,28.44,28.5,28.42,28.49,298700.0,21.3133,21.3583,21.2984,21.3508,298700.0
2013-03-20 11:00:00,28.49,28.52,28.47,28.51,762200.0,21.3508,21.3733,21.3358,21.3658,762200.0
2013-03-20 11:10:00,28.51,28.64,28.5,28.62,353400.0,21.3658,21.4632,21.3583,21.4482,353400.0
2013-03-20 11:20:00,28.61,28.67,28.57,28.65,427700.0,21.4407,21.4857,21.4108,21.4707,427700.0
2013-03-20 11:30:00,28.64,28.69,28.64,28.65,401100.0,21.4632,21.5007,21.4632,21.4707,401100.0
2013-03-20 11:40:00,28.65,28.65,28.61,28.61,225300.0,21.4707,21.4707,21.4407,21.4407,225300.0
2013-03-20 11:50:00,28.61,28.68,28.61,28.67,573900.0,21.4407,21.4932,21.4407,21.4857,573900.0
2013-03-20 12:00:00,28.67,28.69,28.6,28.66,268500.0,21.4857,21.5007,21.4333,21.4782,268500.0
2013-03-20 12:10:00,28.66,28.69,28.64,28.66,434100.0,21.4782,21.5007,21.4632,21.4782,434100.0
2013-03-20 12:20:00,28.65,28.7,28.65,28.68,350500.0,21.4707,21.5082,21.4707,21.4932,350500.0
2013-03-20 12:30:00,28.69,28.74,28.67,28.74,293600.0,21.5007,21.5382,21.4857,21.5382,293600.0
2013-03-20 12:40:00,28.74,28.74,28.72,28.73,225300.0,21.5382,21.5382,21.5232,21.5307,225300.0
2013-03-20 12:50:00,28.73,28.82,28.73,28.8,346700.0,21.5307,21.5981,21.5307,21.5831,346700.0
2013-03-20 13:00:00,28.8,28.81,28.76,28.79,309900.0,21.5831,21.5906,21.5532,21.5756,309900.0
2013-03-20 13:10:00,28.8,28.85,28.78,28.84,332100.0,21.5831,21.6206,21.5681,21.6131,332100.0
2013-03-20 13:20:00,28.84,28.85,28.77,28.78,366500.0,21.6131,21.6206,21.5607,21.5681,366500.0
2013-03-20 13:30:00,28.77,28.84,28.75,28.84,322700.0,21.5607,21.6131,21.5457,21.6131,322700.0
2013-03-20 13:40:00,28.84,28.85,28.8,28.81,240100.0,21.6131,21.6206,21.5831,21.5906,240100.0
2013-03-20 13:50:00,28.81,28.93,28.8,28.92,866600.0,21.5906,21.6806,21.5831,21.6731,866600.0
2013-03-20 14:00:00,28.92,29.0,28.89,28.97,735100.0,21.6731,21.733,21.6506,21.7105,735100.0
2013-03-20 14:10:00,28.96,29.02,28.92,28.93,795400.0,21.703,21.748,21.6731,21.6806,795400.0
2013-03-20 14:20:00,28.92,29.11,28.92,29.08,909700.0,21.6731,21.8155,21.6731,21.793,909700.0
2013-03-20 14:30:00,29.08,29.2,29.05,29.18,759000.0,21.793,21.8829,21.7705,21.8679,759000.0
2013-03-20 14:40:00,29.18,29.18,29.05,29.05,698200.0,21.8679,21.8679,21.7705,21.7705,698200.0
2013-03-20 14:50:00,29.05,29.1,28.98,28.99,572000.0,21.7705,21.808,21.718,21.7255,572000.0
2013-03-20 15:00:00,28.99,29.19,28.96,29.19,977900.0,21.7255,21.8754,21.703,21.8754,977900.0
2013-03-20 15:10:00,29.19,29.3,29.12,29.3,1093300.0,21.8754,21.9578,21.8229,21.9578,1093300.0
2013-03-20 15:20:00,29.3,29.3,29.22,29.22,1043500.0,21.9578,21.9578,21.8979,21.8979,1043500.0
2013-03-20 15:30:00,29.22,29.22,29.04,29.12,1293300.0,21.8979,21.8979,21.763,21.8229,1293300.0
2013-03-20 15:40:00,29.12,29.2,29.08,29.15,1327000.0,21.8229,21.8829,21.793,21.8454,1327000.0
2013-03-20 15:50:00,29.15,29.23,29.12,29.21,2200700.0,21.8454,21.9054,21.8229,21.8904,2200700.0
2013-03-21 09:30:00,28.91,29.1,28.84,29.09,597000.0,21.6656,21.808,21.6131,21.8005,597000.0
2013-03-21 09:40:00,29.09,29.16,29.0,29.15,471700.0,21.8005,21.8529,21.733,21.8454,471700.0
2013-03-21 09:50:00,29.16,29.17,29.09,29.11,341800.0,21.8529,21.8604,21.8005,21.8155,341800.0
2013-03-21 10:00:00,29.1,29.13,28.93,28.98,576800.0,21.808,21.8304,21.6806,21.718,576800.0
2013-03-21 10:10:00,28.99,28.99,28.73,28.79,646600.0,21.7255,21.7255,21.5307,21.5756,646600.0
2013-03-21 10:20:00,28.79,28.79,28.68,28.73,431400.0,21.5756,21.5756,21.4932,21.5307,431400.0
2013-03-21 10:30:00,28.72,28.73,28.61,28.63,578400.0,21.5232,21.5307,21.4407,21.4557,578400.0
2013-03-21 10:40:00,28.63,28.93,28.63,28.89,814600.0,21.4557,21.6806,21.4557,21.6506,814600.0
2013-03-21 10:50:00,28.89,28.89,28.73,28.74,221000.0,21.6506,21.6506,21.5307,21.5382,221000.0
2013-03-21 11:00:00,28.74,28.76,28.71,28.72,226600.0,21.5382,21.5532,21.5157,21.5232,226600.0
2013-03-21 11:10:00,28.72,28.76,28.69,28.76,102100.0,21.5232,21.5532,21.5007,21.5532,102100.0
2013-03-21 11:20:00,28.76,28.86,28.75,28.81,204200.0,21.5532,21.6281,21.5457,21.5906,204200.0
2013-03-21 11:30:00,28.82,28.86,28.8,28.86,224000.0,21.5981,21.6281,21.5831,21.6281,224000.0
2013-03-21 11:40:00,28.86,28.92,28.86,28.91,266400.0,21.6281,21.6731,21.6281,21.6656,266400.0
2013-03-21 11:50:00,28.91,28.93,28.9,28.92,165300.0,21.6656,21.6806,21.6581,21.6731,165300.0
2013-03-21 12:00:00,28.91,28.95,28.89,28.94,260000.0,21.6656,21.6955,21.6506,21.6881,260000.0
2013-03-21 12:10:00,28.94,28.96,28.85,28.87,296000.0,21.6881,21.703,21.6206,21.6356,296000.0
2013-03-21 12:20:00,28.87,28.91,28.84,28.87,146400.0,21.6356,21.6656,21.6131,21.6356,146400.0
2013-03-21 12:30:00,28.87,28.9,28.85,28.88,174300.0,21.6356,21.6581,21.6206,21.6431,174300.0
2013-03-21 12:40:00,28.88,28.93,28.87,28.89,185800.0,21.6431,21.6806,21.6356,21.6506,185800.0
2013-03-21 12:50:00,28.89,28.9,28.88,28.89,88200.0,21.6506,21.6581,21.6431,21.6506,88200.0
2013-03-21 13:00:00,28.88,28.88,28.81,28.82,146700.0,21.6431,21.6431,21.5906,21.5981,146700.0
2013-03-21 13:10:00,28.82,28.83,28.69,28.72,259300.0,21.5981,21.6056,21.5007,21.5232,259300.0
2013-03-21 13:20:00,28.72,28.75,28.66,28.74,266900.0,21.5232,21.5457,21.4782,21.5382,266900.0
2013-03-21 13:30:00,28.74,28.77,28.68,28.77,166400.0,21.5382,21.5607,21.4932,21.5607,166400.0
2013-03-21 13:40:00,28.77,28.77,28.71,28.76,154200.0,21.5607,21.5607,21.5157,21.5532,154200.0
2013-03-21 13:50:00,28.76,28.76,28.66,28.67,133200.0,21.5532,21.5532,21.4782,21.4857,133200.0
2013-03-21 14:00:00,28.66,28.67,28.57,28.62,277200.0,21.4782,21.4857,21.4108,21.4482,277200.0
2013-03-21 14:10:00,28.62,28.73,28.59,28.72,212700.0,21.4482,21.5307,21.4258,21.5232,212700.0
2013-03-21 14:20:00,28.72,28.85,28.7,28.82,414300.0,21.5232,21.6206,21.5082,21.5981,414300.0
2013-03-21 14:30:00,28.83,28.87,28.82,28.83,354300.0,21.6056,21.6356,21.5981,21.6056,354300.0
2013-03-21 14:40:00,28.83,28.87,28.82,28.86,380100.0,21.6056,21.6356,21.5981,21.6281,380100.0
2013-03-21 14:50:00,28.86,28.86,28.83,28.86,236600.0,21.6281,21.6281,21.6056,21.6281,236600.0
2013-03-21 15:00:00,28.85,28.92,28.79,28.81,275300.0,21.6206,21.6731,21.5756,21.5906,275300.0
2013-03-21 15:10:00,28.81,28.82,28.73,28.75,254300.0,21.5906,21.5981,21.5307,21.5457,254300.0
2013-03-21 15:20:00,28.75,28.76,28.73,28.73,256700.0,21.5457,21.5532,21.5307,21.5307,256700.0
2013-03-21 15:30:00,28.73,28.76,28.72,28.73,322000.0,21.5307,21.5532,21.5232,21.5307,322000.0
2013-03-21 15:40:00,28.74,28.77,28.73,28.75,352700.0,21.5382,21.5607,21.5307,21.5457,352700.0
2013-03-21 15:50:00,28.76,28.79,28.6,28.63,1251500.0,21.5532,21.5756,21.4333,21.4557,1251500.0
2013-03-22 09:30:00,28.62,28.71,28.32,28.32,576800.0,21.4482,21.5157,21.2234,21.2234,576800.0
2013-03-22 09:40:00,28.32,28.34,28.02,28.03,737500.0,21.2234,21.2384,20.9986,21.0061,737500.0
2013-03-22 09:50:00,28.02,28.13,27.96,28.06,1344600.0,20.9986,21.081,20.9536,21.0286,1344600.0
2013-03-22 10:00:00,28.05,28.21,28.05,28.15,563400.0,21.0211,21.141,21.0211,21.096,563400.0
2013-03-22 10:10:00,28.15,28.24,28.13,28.22,377800.0,21.096,21.1635,21.081,21.1485,377800.0
2013-03-22 10:20:00,28.21,28.25,28.16,28.19,393200.0,21.141,21.171,21.1035,21.126,393200.0
2013-03-22 10:30:00,28.19,28.21,28.16,28.18,401600.0,21.126,21.141,21.1035,21.1185,401600.0
2013-03-22 10:40:00,28.19,28.19,28.14,28.14,233400.0,21.126,21.126,21.0885,21.0885,233400.0
2013-03-22 10:50:00,28.15,28.17,28.13,28.17,333600.0,21.096,21.111,21.081,21.111,333600.0
2013-03-22 11:00:00,28.16,28.22,28.16,28.22,210800.0,21.1035,21.1485,21.1035,21.1485,210800.0
2013-03-22 11:10:00,28.22,28.26,28.22,28.25,541400.0,21.1485,21.1785,21.1485,21.171,541400.0
2013-03-22 11:20:00,28.24,28.34,28.24,28.33,526200.0,21.1635,21.2384,21.1635,21.2309,526200.0
2013-03-22 11:30:00,28.34,28.35,28.27,28.29,522600.0,21.2384,21.2459,21.1859,21.2009,522600.0
2013-03-22 11:40:00,28.3,28.33,28.25,28.33,307100.0,21.2084,21.2309,21.171,21.2309,307100.0
2013-03-22 11:50:00,28.33,28.36,28.32,28.33,321000.0,21.2309,21.2534,21.2234,21.2309,321000.0
2013-03-22 12:00:00,28.34,28.34,28.32,28.34,316400.0,21.2384,21.2384,21.2234,21.2384,316400.0
2013-03-22 12:10:00,28.34,28.39,28.24,28.26,312800.0,21.2384,21.2759,21.1635,21.1785,312800.0
2013-03-22 12:20:00,28.27,28.27,28.19,28.21,127600.0,21.1859,21.1859,21.126,21.141,127600.0
2013-03-22 12:30:00,28.22,28.26,28.2,28.25,87400.0,21.1485,21.1785,21.1335,21.171,87400.0
2013-03-22 12:40:00,28.26,28.28,28.2,28.22,122800.0,21.1785,21.1934,21.1335,21.1485,122800.0
2013-03-22 12:50:00,28.21,28.27,28.2,28.25,49700.0,21.141,21.1859,21.1335,21.171,49700.0
2013-03-22 13:00:00,28.26,28.29,28.21,28.25,95600.0,21.1785,21.2009,21.141,21.171,95600.0
2013-03-22 13:10:00,28.26,28.29,28.21,28.23,240300.0,21.1785,21.2009,21.141,21.156,240300.0
2013-03-22 13:20:00,28.24,28.3,28.24,28.3,192800.0,21.1635,21.2084,21.1635,21.2084,192800.0
2013-03-22 13:30:00,28.3,28.34,28.29,28.34,163400.0,21.2084,21.2384,21.2009,21.2384,163400.0
2013-03-22 13:40:00,28.34,28.36,28.34,28.35,110300.0,21.2384,21.2534,21.2384,21.2459,110300.0
2013-03-22 13:50:00,28.35,28.36,28.3,28.3,176900.0,21.2459,21.2534,21.2084,21.2084,176900.0
2013-03-22 14:00:00,28.31,28.31,28.24,28.24,169300.0,21.2159,21.2159,21.1635,21.1635,169300.0
2013-03-22 14:10:00,28.25,28.26,28.23,28.25,84700.0,21.171,21.1785,21.156,21.171,84700.0
2013-03-22 14:20:00,28.24,28.25,28.21,28.23,133900.0,21.1635,21.171,21.141,21.156,133900.0
2013-03-22 14:30:00,28.23,28.25,28.2,28.25,122800.0,21.156,21.171,21.1335,21.171,122800.0
2013-03-22 14:40:00,28.25,28.25,28.22,28.23,174000.0,21.171,21.171,21.1485,21.156,174000.0
2013-03-22 14:50:00,28.23,28.24,28.21,28.23,144300.0,21.156,21.1635,21.141,21.156,144300.0
2013-03-22 15:00:00,28.23,28.24,28.16,28.2,182500.0,21.156,21.1635,21.1035,21.1335,182500.0
2013-03-22 15:10:00,28.2,28.22,28.16,28.16,91000.0,21.1335,21.1485,21.1035,21.1035,91000.0
2013-03-22 15:20:00,28.16,28.16,28.13,28.13,133200.0,21.1035,21.1035,21.081,21.081,133200.0
2013-03-22 15:30:00,28.14,28.22,28.13,28.21,214500.0,21.0885,21.1485,21.081,21.141,214500.0
2013-03-22 15:40:00,28.21,28.23,28.19,28.23,199300.0,21.141,21.156,21.126,21.156,199300.0
2013-03-22 15:50:00,28.23,28.25,28.17,28.23,689500.0,21.156,21.171,21.111,21.156,689500.0
2013-03-25 09:30:00,28.39,28.48,28.2,28.28,382500.0,21.2759,21.3433,21.1335,21.1934,382500.0
2013-03-25 09:40:00,28.27,28.36,28.25,28.34,253000.0,21.1859,21.2534,21.171,21.2384,253000.0
2013-03-25 09:50:00,28.35,28.35,28.29,28.3,250300.0,21.2459,21.2459,21.2009,21.2084,250300.0
2013-03-25 10:00:00,28.3,28.38,28.29,28.38,260100.0,21.2084,21.2684,21.2009,21.2684,260100.0
2013-03-25 10:10:00,28.37,28.39,28.32,28.34,133500.0,21.2609,21.2759,21.2234,21.2384,133500.0
2013-03-25 10:20:00,28.35,28.35,28.26,28.27,196700.0,21.2459,21.2459,21.1785,21.1859,196700.0
2013-03-25 10:30:00,28.27,28.3,28.17,28.19,288600.0,21.1859,21.2084,21.111,21.126,288600.0
2013-03-25 10:40:00,28.19,28.19,28.02,28.16,431600.0,21.126,21.126,20.9986,21.1035,431600.0
2013-03-25 10:50:00,28.16,28.18,28.13,28.14,136500.0,21.1035,21.1185,21.081,21.0885,136500.0
2013-03-25 11:00:00,28.14,28.16,28.04,28.09,187200.0,21.0885,21.1035,21.0136,21.0511,187200.0
2013-03-25 11:10:00,28.1,28.14,28.08,28.1,184200.0,21.0585,21.0885,21.0436,21.0585,184200.0
2013-03-25 11:20:00,28.1,28.17,28.09,28.15,175300.0,21.0585,21.111,21.0511,21.096,175300.0
2013-03-25 11:30:00,28.14,28.22,28.14,28.22,99000.0,21.0885,21.1485,21.0885,21.1485,99000.0
2013-03-25 11:40:00,28.21,28.25,28.21,28.25,118300.0,21.141,21.171,21.141,21.171,118300.0
2013-03-25 11:50:00,28.25,28.25,28.23,28.25,108200.0,21.171,21.171,21.156,21.171,108200.0
2013-03-25 12:00:00,28.25,28.29,28.25,28.26,124900.0,21.171,21.2009,21.171,21.1785,124900.0
2013-03-25 12:10:00,28.27,28.27,28.22,28.24,143700.0,21.1859,21.1859,21.1485,21.1635,143700.0
2013-03-25 12:20:00,28.25,28.27,28.19,28.2,106400.0,21.171,21.1859,21.126,21.1335,106400.0
2013-03-25 12:30:00,28.19,28.24,28.19,28.22,71000.0,21.126,21.1635,21.126,21.1485,71000.0
2013-03-25 12:40:00,28.23,28.25,28.22,28.25,36100.0,21.156,21.171,21.1485,21.171,36100.0
2013-03-25 12:50:00,28.25,28.25,28.16,28.16,96700.0,21.171,21.171,21.1035,21.1035,96700.0
2013-03-25 13:00:00,28.16,28.18,28.08,28.1,83600.0,21.1035,21.1185,21.0436,21.0585,83600.0
2013-03-25 13:10:00,28.11,28.14,28.07,28.1,74100.0,21.066,21.0885,21.0361,21.0585,74100.0
2013-03-25 13:20:00,28.11,28.17,28.1,28.14,61500.0,21.066,21.111,21.0585,21.0885,61500.0
2013-03-25 13:30:00,28.14,28.14,28.08,28.1,60500.0,21.0885,21.0885,21.0436,21.0585,60500.0
2013-03-25 13:40:00,28.1,28.2,28.08,28.18,84400.0,21.0585,21.1335,21.0436,21.1185,84400.0
2013-03-25 13:50:00,28.18,28.24,28.18,28.2,187600.0,21.1185,21.1635,21.1185,21.1335,187600.0
2013-03-25 14:00:00,28.2,28.22,28.17,28.21,82000.0,21.1335,21.1485,21.111,21.141,82000.0
2013-03-25 14:10:00,28.22,28.22,28.17,28.2,107700.0,21.1485,21.1485,21.111,21.1335,107700.0
2013-03-25 14:20:00,28.19,28.25,28.17,28.18,107000.0,21.126,21.171,21.111,21.1185,107000.0
2013-03-25 14:30:00,28.19,28.21,28.15,28.18,153100.0,21.126,21.141,21.096,21.1185,153100.0
2013-03-25 14:40:00,28.18,28.2,28.17,28.19,93300.0,21.1185,21.1335,21.111,21.126,93300.0
2013-03-25 14:50:00,28.19,28.21,28.16,28.19,80000.0,21.126,21.141,21.1035,21.126,80000.0
2013-03-25 15:00:00,28.19,28.19,28.13,28.17,154100.0,21.126,21.126,21.081,21.111,154100.0
2013-03-25 15:10:00,28.16,28.17,28.09,28.09,91200.0,21.1035,21.111,21.0511,21.0511,91200.0
2013-03-25 15:20:00,28.09,28.15,28.09,28.14,212700.0,21.0511,21.096,21.0511,21.0885,212700.0
2013-03-25 15:30:00,28.14,28.18,28.13,28.17,142600.0,21.0885,21.1185,21.081,21.111,142600.0
2013-03-25 15:40:00,28.17,28.19,28.14,28.14,150700.0,21.111,21.126,21.0885,21.0885,150700.0
2013-03-25 15:50:00,28.14,28.21,28.14,28.16,362700.0,21.0885,21.141,21.0885,21.1035,362700.0
2013-03-26 09:30:00,28.28,28.35,28.18,28.19,221800.0,21.1934,21.2459,21.1185,21.126,221800.0
2013-03-26 09:40:00,28.19,28.33,28.18,28.33,229700.0,21.126,21.2309,21.1185,21.2309,229700.0
2013-03-26 09:50:00,28.33,28.34,28.25,28.29,107700.0,21.2309,21.2384,21.171,21.2009,107700.0
2013-03-26 10:00:00,28.28,28.31,28.23,28.29,139800.0,21.1934,21.2159,21.156,21.2009,139800.0
2013-03-26 10:10:00,28.29,28.32,28.28,28.3,418900.0,21.2009,21.2234,21.1934,21.2084,418900.0
2013-03-26 10:20:00,28.28,28.3,28.24,28.25,193300.0,21.1934,21.2084,21.1635,21.171,193300.0
2013-03-26 10:30:00,28.26,28.27,28.2,28.21,155100.0,21.1785,21.1859,21.1335,21.141,155100.0
2013-03-26 10:40:00,28.21,28.22,28.13,28.17,172800.0,21.141,21.1485,21.081,21.111,172800.0
2013-03-26 10:50:00,28.16,28.19,28.12,28.14,442700.0,21.1035,21.126,21.0735,21.0885,442700.0
2013-03-26 11:00:00,28.14,28.15,28.11,28.14,181400.0,21.0885,21.096,21.066,21.0885,181400.0
2013-03-26 11:10:00,28.12,28.13,28.03,28.03,200900.0,21.0735,21.081,21.0061,21.0061,200900.0
2013-03-26 11:20:00,28.03,28.05,28.01,28.03,166800.0,21.0061,21.0211,20.9911,21.0061,166800.0
2013-03-26 11:30:00,28.03,28.07,28.02,28.04,108400.0,21.0061,21.0361,20.9986,21.0136,108400.0
2013-03-26 11:40:00,28.03,28.04,27.99,28.0,405600.0,21.0061,21.0136,20.9761,20.9836,405600.0
2013-03-26 11:50:00,28.01,28.03,28.0,28.0,130100.0,20.9911,21.0061,20.9836,20.9836,130100.0
2013-03-26 12:00:00,28.0,28.03,27.99,28.01,123700.0,20.9836,21.0061,20.9761,20.9911,123700.0
2013-03-26 12:10:00,28.01,28.02,28.0,28.02,206900.0,20.9911,20.9986,20.9836,20.9986,206900.0
2013-03-26 12:20:00,28.01,28.03,27.99,28.02,272700.0,20.9911,21.0061,20.9761,20.9986,272700.0
2013-03-26 12:30:00,28.02,28.03,28.0,28.01,101400.0,20.9986,21.0061,20.9836,20.9911,101400.0
2013-03-26 12:40:00,28.01,28.02,28.0,28.01,82600.0,20.9911,20.9986,20.9836,20.9911,82600.0
2013-03-26 12:50:00,28.01,28.01,28.0,28.01,124000.0,20.9911,20.9911,20.9836,20.9911,124000.0
2013-03-26 13:00:00,28.0,28.02,28.0,28.02,100400.0,20.9836,20.9986,20.9836,20.9986,100400.0
2013-03-26 13:10:00,28.02,28.03,28.01,28.02,95200.0,20.9986,21.0061,20.9911,20.9986,95200.0
2013-03-26 13:20:00,28.01,28.06,28.01,28.04,103000.0,20.9911,21.0286,20.9911,21.0136,103000.0
2013-03-26 13:30:00,28.04,28.09,28.04,28.09,85100.0,21.0136,21.0511,21.0136,21.0511,85100.0
2013-03-26 13:40:00,28.09,28.1,28.07,28.08,79300.0,21.0511,21.0585,21.0361,21.0436,79300.0
2013-03-26 13:50:00,28.08,28.13,28.08,28.12,66100.0,21.0436,21.081,21.0436,21.0735,66100.0
2013-03-26 14:00:00,28.13,28.14,28.08,28.08,42400.0,21.081,21.0885,21.0436,21.0436,42400.0
2013-03-26 14:10:00,28.08,28.09,28.05,28.05,43100.0,21.0436,21.0511,21.0211,21.0211,43100.0
2013-03-26 14:20:00,28.06,28.1,28.05,28.09,76500.0,21.0286,21.0585,21.0211,21.0511,76500.0
2013-03-26 14:30:00,28.09,28.1,28.04,28.04,86600.0,21.0511,21.0585,21.0136,21.0136,86600.0
2013-03-26 14:40:00,28.04,28.05,28.01,28.01,42700.0,21.0136,21.0211,20.9911,20.9911,42700.0
2013-03-26 14:50:00,28.01,28.06,28.01,28.05,88000.0,20.9911,21.0286,20.9911,21.0211,88000.0
2013-03-26 15:00:00,28.05,28.08,28.04,28.05,57200.0,21.0211,21.0436,21.0136,21.0211,57200.0
2013-03-26 15:10:00,28.05,28.09,28.04,28.05,78000.0,21.0211,21.0511,21.0136,21.0211,78000.0
2013-03-26 15:20:00,28.05,28.07,28.04,28.07,101100.0,21.0211,21.0361,21.0136,21.0361,101100.0
2013-03-26 15:30:00,28.07,28.17,28.06,28.17,229200.0,21.0361,21.111,21.0286,21.111,229200.0
2013-03-26 15:40:00,28.17,28.17,28.11,28.11,284000.0,21.111,21.111,21.066,21.066,284000.0
2013-03-26 15:50:00,28.12,28.15,28.11,28.14,667500.0,21.0735,21.096,21.066,21.0885,667500.0
2013-03-27 09:30:00,28.01,28.1,27.96,28.03,541300.0,20.9911,21.0585,20.9536,21.0061,541300.0
2013-03-27 09:40:00,28.03,28.06,27.99,28.01,147100.0,21.0061,21.0286,20.9761,20.9911,147100.0
2013-03-27 09:50:00,28.01,28.02,27.96,28.0,101500.0,20.9911,20.9986,20.9536,20.9836,101500.0
2013-03-27 10:00:00,27.99,28.04,27.97,28.04,174100.0,20.9761,21.0136,20.9611,21.0136,174100.0
2013-03-27 10:10:00,28.03,28.05,27.99,28.05,179400.0,21.0061,21.0211,20.9761,21.0211,179400.0
2013-03-27 10:20:00,28.04,28.16,28.04,28.14,255800.0,21.0136,21.1035,21.0136,21.0885,255800.0
2013-03-27 10:30:00,28.14,28.27,28.07,28.08,408400.0,21.0885,21.1859,21.0361,21.0436,408400.0
2013-03-27 10:40:00,28.07,28.13,28.07,28.13,105800.0,21.0361,21.081,21.0361,21.081,105800.0
2013-03-27 10:50:00,28.13,28.15,28.1,28.1,85600.0,21.081,21.096,21.0585,21.0585,85600.0
2013-03-27 11:00:00,28.11,28.16,28.0,28.01,247000.0,21.066,21.1035,20.9836,20.9911,247000.0
2013-03-27 11:10:00,28.02,28.08,28.01,28.04,130000.0,20.9986,21.0436,20.9911,21.0136,130000.0
2013-03-27 11:20:00,28.04,28.05,28.0,28.01,41700.0,21.0136,21.0211,20.9836,20.9911,41700.0
2013-03-27 11:30:00,28.02,28.06,28.02,28.05,60000.0,20.9986,21.0286,20.9986,21.0211,60000.0
2013-03-27 11:40:00,28.04,28.05,28.04,28.04,76800.0,21.0136,21.0211,21.0136,21.0136,76800.0
2013-03-27 11:50:00,28.05,28.08,28.04,28.07,184500.0,21.0211,21.0436,21.0136,21.0361,184500.0
2013-03-27 12:00:00,28.07,28.07,28.05,28.06,50400.0,21.0361,21.0361,21.0211,21.0286,50400.0
2013-03-27 12:10:00,28.05,28.06,28.03,28.04,105800.0,21.0211,21.0286,21.0061,21.0136,105800.0
2013-03-27 12:20:00,28.04,28.06,28.03,28.04,65900.0,21.0136,21.0286,21.0061,21.0136,65900.0
2013-03-27 12:30:00,28.04,28.06,28.02,28.05,46300.0,21.0136,21.0286,20.9986,21.0211,46300.0
2013-03-27 12:40:00,28.05,28.05,28.02,28.02,51100.0,21.0211,21.0211,20.9986,20.9986,51100.0
2013-03-27 12:50:00,28.02,28.05,28.02,28.03,40300.0,20.9986,21.0211,20.9986,21.0061,40300.0
2013-03-27 13:00:00,28.03,28.04,28.01,28.02,53800.0,21.0061,21.0136,20.9911,20.9986,53800.0
2013-03-27 13:10:00,28.01,28.03,27.99,28.01,88700.0,20.9911,21.0061,20.9761,20.9911,88700.0
2013-03-27 13:20:00,28.01,28.06,28.01,28.05,87600.0,20.9911,21.0286,20.9911,21.0211,87600.0
2013-03-27 13:30:00,28.05,28.08,28.05,28.05,53500.0,21.0211,21.0436,21.0211,21.0211,53500.0
2013-03-27 13:40:00,28.05,28.06,28.05,28.06,18300.0,21.0211,21.0286,21.0211,21.0286,18300.0
2013-03-27 13:50:00,28.05,28.06,28.03,28.05,69700.0,21.0211,21.0286,21.0061,21.0211,69700.0
2013-03-27 14:00:00,28.05,28.07,28.03,28.07,94000.0,21.0211,21.0361,21.0061,21.0361,94000.0
2013-03-27 14:10:00,28.07,28.07,28.03,28.03,41600.0,21.0361,21.0361,21.0061,21.0061,41600.0
2013-03-27 14:20:00,28.03,28.07,28.03,28.06,78300.0,21.0061,21.0361,21.0061,21.0286,78300.0
2013-03-27 14:30:00,28.06,28.07,28.03,28.04,66400.0,21.0286,21.0361,21.0061,21.0136,66400.0
2013-03-27 14:40:00,28.05,28.07,28.03,28.04,88300.0,21.0211,21.0361,21.0061,21.0136,88300.0
2013-03-27 14:50:00,28.05,28.07,28.04,28.05,82700.0,21.0211,21.0361,21.0136,21.0211,82700.0
2013-03-27 15:00:00,28.05,28.08,28.05,28.05,133700.0,21.0211,21.0436,21.0211,21.0211,133700.0
2013-03-27 15:10:00,28.05,28.08,28.04,28.06,129600.0,21.0211,21.0436,21.0136,21.0286,129600.0
2013-03-27 15:20:00,28.06,28.08,28.05,28.06,141800.0,21.0286,21.0436,21.0211,21.0286,141800.0
2013-03-27 15:30:00,28.07,28.1,28.05,28.07,189300.0,21.0361,21.0585,21.0211,21.0361,189300.0
2013-03-27 15:40:00,28.07,28.07,28.04,28.07,137500.0,21.0361,21.0361,21.0136,21.0361,137500.0
2013-03-27 15:50:00,28.07,28.08,28.05,28.06,363800.0,21.0361,21.0436,21.0211,21.0286,363800.0
2013-03-28 09:30:00,28.03,28.09,28.0,28.01,193700.0,21.0061,21.0511,20.9836,20.9911,193700.0
2013-03-28 09:40:00,28.01,28.01,27.9,27.92,535900.0,20.9911,20.9911,20.9087,20.9237,535900.0
2013-03-28 09:50:00,27.91,27.94,27.83,27.84,246600.0,20.9162,20.9386,20.8562,20.8637,246600.0
2013-03-28 10:00:00,27.85,27.86,27.72,27.74,320900.0,20.8712,20.8787,20.7738,20.7888,320900.0
2013-03-28 10:10:00,27.74,27.8,27.73,27.75,196700.0,20.7888,20.8337,20.7813,20.7962,196700.0
2013-03-28 10:20:00,27.75,27.75,27.66,27.74,375400.0,20.7962,20.7962,20.7288,20.7888,375400.0
2013-03-28 10:30:00,27.74,27.8,27.73,27.8,177900.0,20.7888,20.8337,20.7813,20.8337,177900.0
2013-03-28 10:40:00,27.8,27.8,27.75,27.79,125800.0,20.8337,20.8337,20.7962,20.8262,125800.0
2013-03-28 10:50:00,27.79,27.88,27.78,27.84,190400.0,20.8262,20.8937,20.8187,20.8637,190400.0
2013-03-28 11:00:00,27.84,27.85,27.8,27.82,251300.0,20.8637,20.8712,20.8337,20.8487,251300.0
2013-03-28 11:10:00,27.83,27.85,27.8,27.82,333700.0,20.8562,20.8712,20.8337,20.8487,333700.0
2013-03-28 11:20:00,27.82,27.84,27.82,27.83,119700.0,20.8487,20.8637,20.8487,20.8562,119700.0
2013-03-28 11:30:00,27.82,27.84,27.81,27.81,420600.0,20.8487,20.8637,20.8412,20.8412,420600.0
2013-03-28 11:40:00,27.81,27.82,27.78,27.81,77600.0,20.8412,20.8487,20.8187,20.8412,77600.0
2013-03-28 11:50:00,27.81,27.84,27.8,27.8,201400.0,20.8412,20.8637,20.8337,20.8337,201400.0
2013-03-28 12:00:00,27.8,27.81,27.78,27.79,180600.0,20.8337,20.8412,20.8187,20.8262,180600.0
2013-03-28 12:10:00,27.79,27.81,27.76,27.8,205000.0,20.8262,20.8412,20.8037,20.8337,205000.0
2013-03-28 12:20:00,27.8,27.81,27.75,27.76,95900.0,20.8337,20.8412,20.7962,20.8037,95900.0
2013-03-28 12:30:00,27.76,27.77,27.72,27.72,60700.0,20.8037,20.8112,20.7738,20.7738,60700.0
2013-03-28 12:40:00,27.72,27.76,27.71,27.73,77800.0,20.7738,20.8037,20.7663,20.7813,77800.0
2013-03-28 12:50:00,27.74,27.74,27.7,27.72,99200.0,20.7888,20.7888,20.7588,20.7738,99200.0
2013-03-28 13:00:00,27.73,27.73,27.66,27.67,82900.0,20.7813,20.7813,20.7288,20.7363,82900.0
2013-03-28 13:10:00,27.66,27.71,27.65,27.7,143200.0,20.7288,20.7663,20.7213,20.7588,143200.0
2013-03-28 13:20:00,27.7,27.74,27.69,27.7,68500.0,20.7588,20.7888,20.7513,20.7588,68500.0
2013-03-28 13:30:00,27.7,27.71,27.65,27.65,74300.0,20.7588,20.7663,20.7213,20.7213,74300.0
2013-03-28 13:40:00,27.66,27.68,27.64,27.65,77300.0,20.7288,20.7438,20.7138,20.7213,77300.0
2013-03-28 13:50:00,27.65,27.67,27.64,27.65,90800.0,20.7213,20.7363,20.7138,20.7213,90800.0
2013-03-28 14:00:00,27.66,27.69,27.65,27.66,55100.0,20.7288,20.7513,20.7213,20.7288,55100.0
2013-03-28 14:10:00,27.67,27.69,27.65,27.67,56400.0,20.7363,20.7513,20.7213,20.7363,56400.0
2013-03-28 14:20:00,27.68,27.73,27.65,27.68,186200.0,20.7438,20.7813,20.7213,20.7438,186200.0
2013-03-28 14:30:00,27.68,27.7,27.66,27.7,91200.0,20.7438,20.7588,20.7288,20.7588,91200.0
2013-03-28 14:40:00,27.7,27.72,27.67,27.71,189800.0,20.7588,20.7738,20.7363,20.7663,189800.0
2013-03-28 14:50:00,27.7,27.73,27.69,27.73,120700.0,20.7588,20.7813,20.7513,20.7813,120700.0
2013-03-28 15:00:00,27.72,27.73,27.67,27.68,144900.0,20.7738,20.7813,20.7363,20.7438,144900.0
2013-03-28 15:10:00,27.69,27.7,27.68,27.68,70900.0,20.7513,20.7588,20.7438,20.7438,70900.0
2013-03-28 15:20:00,27.68,27.77,27.68,27.77,289900.0,20.7438,20.8112,20.7438,20.8112,289900.0
2013-03-28 15:30:00,27.76,27.83,27.76,27.78,410200.0,20.8037,20.8562,20.8037,20.8187,410200.0
2013-03-28 15:40:00,27.79,27.8,27.74,27.77,305100.0,20.8262,20.8337,20.7888,20.8112,305100.0
2013-03-28 15:50:00,27.77,27.86,27.76,27.82,1020600.0,20.8112,20.8787,20.8037,20.8487,1020600.0
2013-04-01 09:30:00,27.65,27.96,27.63,27.91,574700.0,20.7213,20.9536,20.7063,20.9162,574700.0
2013-04-01 09:40:00,27.91,28.01,27.88,28.0,657800.0,20.9162,20.9911,20.8937,20.9836,657800.0
2013-04-01 09:50:00,28.01,28.09,28.0,28.06,369300.0,20.9911,21.0511,20.9836,21.0286,369300.0
2013-04-01 10:00:00,28.06,28.06,27.97,27.97,476600.0,21.0286,21.0286,20.9611,20.9611,476600.0
2013-04-01 10:10:00,27.97,28.05,27.96,28.01,583000.0,20.9611,21.0211,20.9536,20.9911,583000.0
2013-04-01 10:20:00,28.01,28.03,27.99,28.01,134800.0,20.9911,21.0061,20.9761,20.9911,134800.0
2013-04-01 10:30:00,28.01,28.02,27.99,28.0,202800.0,20.9911,20.9986,20.9761,20.9836,202800.0
2013-04-01 10:40:00,28.0,28.0,27.96,27.98,244000.0,20.9836,20.9836,20.9536,20.9686,244000.0
2013-04-01 10:50:00,27.97,27.99,27.9,27.91,402700.0,20.9611,20.9761,20.9087,20.9162,402700.0
2013-04-01 11:00:00,27.92,28.0,27.91,27.93,365300.0,20.9237,20.9836,20.9162,20.9311,365300.0
2013-04-01 11:10:00,27.94,27.95,27.87,27.87,91300.0,20.9386,20.9461,20.8862,20.8862,91300.0
2013-04-01 11:20:00,27.87,27.89,27.86,27.86,141200.0,20.8862,20.9012,20.8787,20.8787,141200.0
2013-04-01 11:30:00,27.86,27.86,27.75,27.75,205100.0,20.8787,20.8787,20.7962,20.7962,205100.0
2013-04-01 11:40:00,27.75,27.77,27.72,27.77,185300.0,20.7962,20.8112,20.7738,20.8112,185300.0
2013-04-01 11:50:00,27.76,27.82,27.75,27.82,161300.0,20.8037,20.8487,20.7962,20.8487,161300.0
2013-04-01 12:00:00,27.81,27.82,27.78,27.8,97300.0,20.8412,20.8487,20.8187,20.8337,97300.0
2013-04-01 12:10:00,27.8,27.82,27.76,27.79,79700.0,20.8337,20.8487,20.8037,20.8262,79700.0
2013-04-01 12:20:00,27.8,27.81,27.76,27.8,77600.0,20.8337,20.8412,20.8037,20.8337,77600.0
2013-04-01 12:30:00,27.8,27.81,27.77,27.8,64900.0,20.8337,20.8412,20.8112,20.8337,64900.0
2013-04-01 12:40:00,27.8,27.8,27.76,27.76,53600.0,20.8337,20.8337,20.8037,20.8037,53600.0
2013-04-01 12:50:00,27.76,27.82,27.76,27.8,40600.0,20.8037,20.8487,20.8037,20.8337,40600.0
2013-04-01 13:00:00,27.8,27.81,27.78,27.78,44800.0,20.8337,20.8412,20.8187,20.8187,44800.0
2013-04-01 13:10:00,27.78,27.79,27.74,27.75,77100.0,20.8187,20.8262,20.7888,20.7962,77100.0
2013-04-01 13:20:00,27.75,27.78,27.74,27.77,48600.0,20.7962,20.8187,20.7888,20.8112,48600.0
2013-04-01 13:30:00,27.77,27.79,27.77,27.78,48500.0,20.8112,20.8262,20.8112,20.8187,48500.0
2013-04-01 13:40:00,27.78,27.78,27.73,27.73,212500.0,20.8187,20.8187,20.7813,20.7813,212500.0
2013-04-01 13:50:00,27.73,27.76,27.73,27.76,112200.0,20.7813,20.8037,20.7813,20.8037,112200.0
2013-04-01 14:00:00,27.76,27.78,27.74,27.78,91100.0,20.8037,20.8187,20.7888,20.8187,91100.0
2013-04-01 14:10:00,27.77,27.79,27.76,27.77,91500.0,20.8112,20.8262,20.8037,20.8112,91500.0
2013-04-01 14:20:00,27.76,27.79,27.76,27.77,80400.0,20.8037,20.8262,20.8037,20.8112,80400.0
2013-04-01 14:30:00,27.77,27.79,27.74,27.77,151400.0,20.8112,20.8262,20.7888,20.8112,151400.0
2013-04-01 14:40:00,27.77,27.81,27.77,27.81,105200.0,20.8112,20.8412,20.8112,20.8412,105200.0
2013-04-01 14:50:00,27.81,27.81,27.78,27.78,86100.0,20.8412,20.8412,20.8187,20.8187,86100.0
2013-04-01 15:00:00,27.78,27.8,27.76,27.76,192500.0,20.8187,20.8337,20.8037,20.8037,192500.0
2013-04-01 15:10:00,27.76,27.78,27.75,27.75,172800.0,20.8037,20.8187,20.7962,20.7962,172800.0
2013-04-01 15:20:00,27.75,27.8,27.75,27.79,217100.0,20.7962,20.8337,20.7962,20.8262,217100.0
2013-04-01 15:30:00,27.78,27.82,27.77,27.82,312200.0,20.8187,20.8487,20.8112,20.8487,312200.0
2013-04-01 15:40:00,27.81,27.84,27.78,27.8,333100.0,20.8412,20.8637,20.8187,20.8337,333100.0
2013-04-01 15:50:00,27.8,27.83,27.76,27.8,481200.0,20.8337,20.8562,20.8037,20.8337,481200.0
2013-04-02 09:30:00,27.93,28.06,27.87,27.89,495300.0,20.9311,21.0286,20.8862,20.9012,495300.0
2013-04-02 09:40:00,27.89,28.02,27.88,28.02,202700.0,20.9012,20.9986,20.8937,20.9986,202700.0
2013-04-02 09:50:00,28.02,28.3,28.0,28.21,754500.0,20.9986,21.2084,20.9836,21.141,754500.0
2013-04-02 10:00:00,28.21,28.21,27.57,27.75,3165100.0,21.141,21.141,20.6614,20.7962,3165100.0
2013-04-02 10:10:00,27.76,27.76,27.53,27.61,883500.0,20.8037,20.8037,20.6314,20.6913,883500.0
2013-04-02 10:20:00,27.61,27.76,27.53,27.71,694800.0,20.6913,20.8037,20.6314,20.7663,694800.0
2013-04-02 10:30:00,27.71,27.71,27.6,27.64,304300.0,20.7663,20.7663,20.6838,20.7138,304300.0
2013-04-02 10:40:00,27.64,27.67,27.61,27.63,280500.0,20.7138,20.7363,20.6913,20.7063,280500.0
2013-04-02 10:50:00,27.63,27.67,27.63,27.66,280000.0,20.7063,20.7363,20.7063,20.7288,280000.0
2013-04-02 11:00:00,27.66,27.76,27.64,27.73,288100.0,20.7288,20.8037,20.7138,20.7813,288100.0
2013-04-02 11:10:00,27.73,27.76,27.7,27.73,215500.0,20.7813,20.8037,20.7588,20.7813,215500.0
2013-04-02 11:20:00,27.73,27.78,27.71,27.76,190200.0,20.7813,20.8187,20.7663,20.8037,190200.0
2013-04-02 11:30:00,27.77,27.86,27.75,27.83,218400.0,20.8112,20.8787,20.7962,20.8562,218400.0
2013-04-02 11:40:00,27.83,27.88,27.83,27.86,285800.0,20.8562,20.8937,20.8562,20.8787,285800.0
2013-04-02 11:50:00,27.85,27.92,27.85,27.91,242400.0,20.8712,20.9237,20.8712,20.9162,242400.0
2013-04-02 12:00:00,27.91,27.97,27.9,27.95,205300.0,20.9162,20.9611,20.9087,20.9461,205300.0
2013-04-02 12:10:00,27.95,27.96,27.93,27.95,179700.0,20.9461,20.9536,20.9311,20.9461,179700.0
2013-04-02 12:20:00,27.95,27.98,27.93,27.97,156100.0,20.9461,20.9686,20.9311,20.9611,156100.0
2013-04-02 12:30:00,27.98,28.02,27.98,28.02,181100.0,20.9686,20.9986,20.9686,20.9986,181100.0
2013-04-02 12:40:00,28.01,28.02,28.0,28.0,206600.0,20.9911,20.9986,20.9836,20.9836,206600.0
2013-04-02 12:50:00,28.01,28.01,28.0,28.0,105700.0,20.9911,20.9911,20.9836,20.9836,105700.0
2013-04-02 13:00:00,28.0,28.04,28.0,28.04,248100.0,20.9836,21.0136,20.9836,21.0136,248100.0
2013-04-02 13:10:00,28.04,28.12,28.03,28.09,276600.0,21.0136,21.0735,21.0061,21.0511,276600.0
2013-04-02 13:20:00,28.09,28.1,28.07,28.08,160800.0,21.0511,21.0585,21.0361,21.0436,160800.0
2013-04-02 13:30:00,28.07,28.09,28.05,28.09,93000.0,21.0361,21.0511,21.0211,21.0511,93000.0
2013-04-02 13:40:00,28.09,28.09,28.06,28.06,157700.0,21.0511,21.0511,21.0286,21.0286,157700.0
2013-04-02 13:50:00,28.06,28.11,28.06,28.1,162100.0,21.0286,21.066,21.0286,21.0585,162100.0
2013-04-02 14:00:00,28.1,28.1,28.06,28.1,177600.0,21.0585,21.0585,21.0286,21.0585,177600.0
2013-04-02 14:10:00,28.1,28.1,28.06,28.07,143500.0,21.0585,21.0585,21.0286,21.0361,143500.0
2013-04-02 14:20:00,28.08,28.14,28.07,28.13,333600.0,21.0436,21.0885,21.0361,21.081,333600.0
2013-04-02 14:30:00,28.13,28.14,28.11,28.12,218700.0,21.081,21.0885,21.066,21.0735,218700.0
2013-04-02 14:40:00,28.12,28.13,28.09,28.11,227900.0,21.0735,21.081,21.0511,21.066,227900.0
2013-04-02 14:50:00,28.11,28.12,28.08,28.1,542200.0,21.066,21.0735,21.0436,21.0585,542200.0
2013-04-02 15:00:00,28.1,28.11,28.08,28.09,413700.0,21.0585,21.066,21.0436,21.0511,413700.0
2013-04-02 15:10:00,28.09,28.11,28.06,28.07,214100.0,21.0511,21.066,21.0286,21.0361,214100.0
2013-04-02 15:20:00,28.07,28.08,28.02,28.03,378400.0,21.0361,21.0436,20.9986,21.0061,378400.0
2013-04-02 15:30:00,28.02,28.02,27.98,27.99,480800.0,20.9986,20.9986,20.9686,20.9761,480800.0
2013-04-02 15:40:00,27.99,28.02,27.88,27.9,812000.0,20.9761,20.9986,20.8937,20.9087,812000.0
2013-04-02 15:50:00,27.9,27.95,27.9,27.94,945900.0,20.9087,20.9461,20.9087,20.9386,945900.0
2013-04-03 09:30:00,27.99,28.1,27.92,28.01,272000.0,20.9761,21.0585,20.9237,20.9911,272000.0
2013-04-03 09:40:00,28.01,28.03,27.97,27.98,441900.0,20.9911,21.0061,20.9611,20.9686,441900.0
2013-04-03 09:50:00,27.97,27.97,27.9,27.9,272400.0,20.9611,20.9611,20.9087,20.9087,272400.0
2013-04-03 10:00:00,27.9,27.92,27.78,27.8,469300.0,20.9087,20.9237,20.8187,20.8337,469300.0
2013-04-03 10:10:00,27.8,27.82,27.77,27.77,158300.0,20.8337,20.8487,20.8112,20.8112,158300.0
2013-04-03 10:20:00,27.78,27.78,27.75,27.77,220900.0,20.8187,20.8187,20.7962,20.8112,220900.0
2013-04-03 10:30:00,27.77,27.84,27.76,27.8,358900.0,20.8112,20.8637,20.8037,20.8337,358900.0
2013-04-03 10:40:00,27.8,27.81,27.76,27.8,268400.0,20.8337,20.8412,20.8037,20.8337,268400.0
2013-04-03 10:50:00,27.8,27.82,27.79,27.8,408200.0,20.8337,20.8487,20.8262,20.8337,408200.0
2013-04-03 11:00:00,27.81,27.83,27.8,27.81,506000.0,20.8412,20.8562,20.8337,20.8412,506000.0
2013-04-03 11:10:00,27.82,27.84,27.8,27.83,255300.0,20.8487,20.8637,20.8337,20.8562,255300.0
2013-04-03 11:20:00,27.83,27.83,27.8,27.8,113200.0,20.8562,20.8562,20.8337,20.8337,113200.0
2013-04-03 11:30:00,27.8,27.8,27.74,27.75,169900.0,20.8337,20.8337,20.7888,20.7962,169900.0
2013-04-03 11:40:00,27.75,27.8,27.74,27.79,180500.0,20.7962,20.8337,20.7888,20.8262,180500.0
2013-04-03 11:50:00,27.8,27.86,27.79,27.85,151300.0,20.8337,20.8787,20.8262,20.8712,151300.0
2013-04-03 12:00:00,27.85,27.85,27.79,27.8,151800.0,20.8712,20.8712,20.8262,20.8337,151800.0
2013-04-03 12:10:00,27.8,27.82,27.78,27.78,377700.0,20.8337,20.8487,20.8187,20.8187,377700.0
2013-04-03 12:20:00,27.78,27.78,27.75,27.76,124400.0,20.8187,20.8187,20.7962,20.8037,124400.0
2013-04-03 12:30:00,27.76,27.78,27.75,27.78,299100.0,20.8037,20.8187,20.7962,20.8187,299100.0
2013-04-03 12:40:00,27.78,27.78,27.75,27.75,118200.0,20.8187,20.8187,20.7962,20.7962,118200.0
2013-04-03 12:50:00,27.76,27.8,27.75,27.78,116200.0,20.8037,20.8337,20.7962,20.8187,116200.0
2013-04-03 13:00:00,27.78,27.79,27.75,27.76,133200.0,20.8187,20.8262,20.7962,20.8037,133200.0
2013-04-03 13:10:00,27.76,27.78,27.74,27.76,201100.0,20.8037,20.8187,20.7888,20.8037,201100.0
2013-04-03 13:20:00,27.76,27.76,27.69,27.71,332600.0,20.8037,20.8037,20.7513,20.7663,332600.0
2013-04-03 13:30:00,27.7,27.72,27.69,27.71,291000.0,20.7588,20.7738,20.7513,20.7663,291000.0
2013-04-03 13:40:00,27.71,27.71,27.68,27.7,300500.0,20.7663,20.7663,20.7438,20.7588,300500.0
2013-04-03 13:50:00,27.69,27.71,27.67,27.71,229600.0,20.7513,20.7663,20.7363,20.7663,229600.0
2013-04-03 14:00:00,27.7,27.71,27.66,27.68,310100.0,20.7588,20.7663,20.7288,20.7438,310100.0
2013-04-03 14:10:00,27.68,27.74,27.67,27.7,170900.0,20.7438,20.7888,20.7363,20.7588,170900.0
2013-04-03 14:20:00,27.7,27.72,27.68,27.71,259500.0,20.7588,20.7738,20.7438,20.7663,259500.0
2013-04-03 14:30:00,27.72,27.74,27.7,27.74,148300.0,20.7738,20.7888,20.7588,20.7888,148300.0
2013-04-03 14:40:00,27.74,27.77,27.71,27.73,149200.0,20.7888,20.8112,20.7663,20.7813,149200.0
2013-04-03 14:50:00,27.73,27.79,27.72,27.78,305700.0,20.7813,20.8262,20.7738,20.8187,305700.0
2013-04-03 15:00:00,27.79,27.8,27.75,27.77,230800.0,20.8262,20.8337,20.7962,20.8112,230800.0
2013-04-03 15:10:00,27.76,27.78,27.75,27.75,125200.0,20.8037,20.8187,20.7962,20.7962,125200.0
2013-04-03 15:20:00,27.75,27.8,27.75,27.8,225700.0,20.7962,20.8337,20.7962,20.8337,225700.0
2013-04-03 15:30:00,27.8,27.8,27.71,27.72,399500.0,20.8337,20.8337,20.7663,20.7738,399500.0
2013-04-03 15:40:00,27.72,27.81,27.7,27.8,553200.0,20.7738,20.8412,20.7588,20.8337,553200.0
2013-04-03 15:50:00,27.8,27.82,27.78,27.79,797600.0,20.8337,20.8487,20.8187,20.8262,797600.0
2013-04-04 09:30:00,27.75,28.0,27.72,27.81,245900.0,20.7962,20.9836,20.7738,20.8412,245900.0
2013-04-04 09:40:00,27.81,27.85,27.79,27.83,228100.0,20.8412,20.8712,20.8262,20.8562,228100.0
2013-04-04 09:50:00,27.82,27.85,27.79,27.81,261500.0,20.8487,20.8712,20.8262,20.8412,261500.0
2013-04-04 10:00:00,27.81,27.85,27.81,27.82,181000.0,20.8412,20.8712,20.8412,20.8487,181000.0
2013-04-04 10:10:00,27.82,27.82,27.79,27.81,166200.0,20.8487,20.8487,20.8262,20.8412,166200.0
2013-04-04 10:20:00,27.8,27.81,27.79,27.8,374700.0,20.8337,20.8412,20.8262,20.8337,374700.0
2013-04-04 10:30:00,27.81,27.82,27.79,27.8,146200.0,20.8412,20.8487,20.8262,20.8337,146200.0
2013-04-04 10:40:00,27.79,27.83,27.79,27.8,106300.0,20.8262,20.8562,20.8262,20.8337,106300.0
2013-04-04 10:50:00,27.8,27.83,27.79,27.81,246000.0,20.8337,20.8562,20.8262,20.8412,246000.0
2013-04-04 11:00:00,27.81,27.82,27.79,27.8,310300.0,20.8412,20.8487,20.8262,20.8337,310300.0
2013-04-04 11:10:00,27.8,27.81,27.79,27.8,195800.0,20.8337,20.8412,20.8262,20.8337,195800.0
2013-04-04 11:20:00,27.8,27.82,27.8,27.81,75300.0,20.8337,20.8487,20.8337,20.8412,75300.0
2013-04-04 11:30:00,27.81,27.82,27.79,27.8,102100.0,20.8412,20.8487,20.8262,20.8337,102100.0
2013-04-04 11:40:00,27.8,27.81,27.79,27.8,149300.0,20.8337,20.8412,20.8262,20.8337,149300.0
2013-04-04 11:50:00,27.8,27.81,27.71,27.71,198400.0,20.8337,20.8412,20.7663,20.7663,198400.0
2013-04-04 12:00:00,27.71,27.72,27.6,27.62,156500.0,20.7663,20.7738,20.6838,20.6988,156500.0
2013-04-04 12:10:00,27.61,27.62,27.51,27.53,374200.0,20.6913,20.6988,20.6164,20.6314,374200.0
2013-04-04 12:20:00,27.52,27.62,27.51,27.61,383900.0,20.6239,20.6988,20.6164,20.6913,383900.0
2013-04-04 12:30:00,27.6,27.61,27.6,27.61,208000.0,20.6838,20.6913,20.6838,20.6913,208000.0
2013-04-04 12:40:00,27.6,27.62,27.6,27.61,123800.0,20.6838,20.6988,20.6838,20.6913,123800.0
2013-04-04 12:50:00,27.61,27.62,27.59,27.62,187200.0,20.6913,20.6988,20.6763,20.6988,187200.0
2013-04-04 13:00:00,27.62,27.62,27.6,27.6,114000.0,20.6988,20.6988,20.6838,20.6838,114000.0
2013-04-04 13:10:00,27.6,27.61,27.59,27.61,222400.0,20.6838,20.6913,20.6763,20.6913,222400.0
2013-04-04 13:20:00,27.6,27.61,27.6,27.61,94700.0,20.6838,20.6913,20.6838,20.6913,94700.0
2013-04-04 13:30:00,27.6,27.61,27.6,27.61,58400.0,20.6838,20.6913,20.6838,20.6913,58400.0
2013-04-04 13:40:00,27.6,27.7,27.6,27.69,200700.0,20.6838,20.7588,20.6838,20.7513,200700.0
2013-04-04 13:50:00,27.69,27.73,27.69,27.72,147500.0,20.7513,20.7813,20.7513,20.7738,147500.0
2013-04-04 14:00:00,27.72,27.72,27.68,27.7,253600.0,20.7738,20.7738,20.7438,20.7588,253600.0
2013-04-04 14:10:00,27.7,27.72,27.68,27.72,164500.0,20.7588,20.7738,20.7438,20.7738,164500.0
2013-04-04 14:20:00,27.71,27.73,27.69,27.7,177400.0,20.7663,20.7813,20.7513,20.7588,177400.0
2013-04-04 14:30:00,27.71,27.71,27.68,27.69,80900.0,20.7663,20.7663,20.7438,20.7513,80900.0
2013-04-04 14:40:00,27.69,27.72,27.68,27.72,65900.0,20.7513,20.7738,20.7438,20.7738,65900.0
2013-04-04 14:50:00,27.72,27.72,27.69,27.7,111800.0,20.7738,20.7738,20.7513,20.7588,111800.0
2013-04-04 15:00:00,27.7,27.73,27.7,27.7,110600.0,20.7588,20.7813,20.7588,20.7588,110600.0
2013-04-04 15:10:00,27.7,27.72,27.7,27.72,542100.0,20.7588,20.7738,20.7588,20.7738,542100.0
2013-04-04 15:20:00,27.71,27.75,27.71,27.71,345700.0,20.7663,20.7962,20.7663,20.7663,345700.0
2013-04-04 15:30:00,27.72,27.73,27.71,27.72,300400.0,20.7738,20.7813,20.7663,20.7738,300400.0
2013-04-04 15:40:00,27.72,27.73,27.7,27.71,257100.0,20.7738,20.7813,20.7588,20.7663,257100.0
2013-04-04 15:50:00,27.7,27.76,27.7,27.74,644400.0,20.7588,20.8037,20.7588,20.7888,644400.0
2013-04-05 09:30:00,27.38,27.41,27.11,27.24,1635500.0,20.519,20.5414,20.3166,20.414,1635500.0
2013-04-05 09:40:00,27.24,27.3,27.24,27.27,605500.0,20.414,20.459,20.414,20.4365,605500.0
2013-04-05 09:50:00,27.26,27.3,27.24,27.26,525800.0,20.429,20.459,20.414,20.429,525800.0
2013-04-05 10:00:00,27.25,27.3,27.24,27.3,693200.0,20.4215,20.459,20.414,20.459,693200.0
2013-04-05 10:10:00,27.3,27.39,27.29,27.36,305200.0,20.459,20.5265,20.4515,20.504,305200.0
2013-04-05 10:20:00,27.36,27.46,27.32,27.39,639600.0,20.504,20.5789,20.474,20.5265,639600.0
2013-04-05 10:30:00,27.39,27.43,27.34,27.36,235600.0,20.5265,20.5564,20.489,20.504,235600.0
2013-04-05 10:40:00,27.36,27.4,27.33,27.37,302300.0,20.504,20.534,20.4815,20.5115,302300.0
2013-04-05 10:50:00,27.37,27.4,27.29,27.32,340100.0,20.5115,20.534,20.4515,20.474,340100.0
2013-04-05 11:00:00,27.33,27.41,27.32,27.38,236600.0,20.4815,20.5414,20.474,20.519,236600.0
2013-04-05 11:10:00,27.39,27.54,27.38,27.53,276400.0,20.5265,20.6389,20.519,20.6314,276400.0
2013-04-05 11:20:00,27.54,27.55,27.5,27.51,153700.0,20.6389,20.6464,20.6089,20.6164,153700.0
2013-04-05 11:30:00,27.51,27.52,27.48,27.5,193200.0,20.6164,20.6239,20.5939,20.6089,193200.0
2013-04-05 11:40:00,27.5,27.53,27.5,27.5,73500.0,20.6089,20.6314,20.6089,20.6089,73500.0
2013-04-05 11:50:00,27.51,27.53,27.49,27.5,186200.0,20.6164,20.6314,20.6014,20.6089,186200.0
2013-04-05 12:00:00,27.49,27.55,27.49,27.54,286700.0,20.6014,20.6464,20.6014,20.6389,286700.0
2013-04-05 12:10:00,27.55,27.55,27.49,27.49,76200.0,20.6464,20.6464,20.6014,20.6014,76200.0
2013-04-05 12:20:00,27.5,27.52,27.49,27.49,175200.0,20.6089,20.6239,20.6014,20.6014,175200.0
2013-04-05 12:30:00,27.5,27.52,27.49,27.49,94700.0,20.6089,20.6239,20.6014,20.6014,94700.0
2013-04-05 12:40:00,27.49,27.54,27.48,27.51,106500.0,20.6014,20.6389,20.5939,20.6164,106500.0
2013-04-05 12:50:00,27.5,27.51,27.47,27.47,160700.0,20.6089,20.6164,20.5864,20.5864,160700.0
2013-04-05 13:00:00,27.47,27.49,27.45,27.47,138800.0,20.5864,20.6014,20.5714,20.5864,138800.0
2013-04-05 13:10:00,27.47,27.48,27.45,27.46,101900.0,20.5864,20.5939,20.5714,20.5789,101900.0
2013-04-05 13:20:00,27.46,27.48,27.44,27.44,150000.0,20.5789,20.5939,20.5639,20.5639,150000.0
2013-04-05 13:30:00,27.45,27.48,27.44,27.46,128400.0,20.5714,20.5939,20.5639,20.5789,128400.0
2013-04-05 13:40:00,27.47,27.47,27.42,27.43,275800.0,20.5864,20.5864,20.5489,20.5564,275800.0
2013-04-05 13:50:00,27.43,27.46,27.41,27.41,142700.0,20.5564,20.5789,20.5414,20.5414,142700.0
2013-04-05 14:00:00,27.42,27.45,27.41,27.44,118400.0,20.5489,20.5714,20.5414,20.5639,118400.0
2013-04-05 14:10:00,27.44,27.44,27.41,27.42,100300.0,20.5639,20.5639,20.5414,20.5489,100300.0
2013-04-05 14:20:00,27.43,27.49,27.42,27.49,98700.0,20.5564,20.6014,20.5489,20.6014,98700.0
2013-04-05 14:30:00,27.48,27.5,27.43,27.45,334000.0,20.5939,20.6089,20.5564,20.5714,334000.0
2013-04-05 14:40:00,27.44,27.47,27.43,27.45,122300.0,20.5639,20.5864,20.5564,20.5714,122300.0
2013-04-05 14:50:00,27.45,27.47,27.42,27.47,76500.0,20.5714,20.5864,20.5489,20.5864,76500.0
2013-04-05 15:00:00,27.47,27.47,27.42,27.45,150100.0,20.5864,20.5864,20.5489,20.5714,150100.0
2013-04-05 15:10:00,27.45,27.47,27.44,27.44,157600.0,20.5714,20.5864,20.5639,20.5639,157600.0
2013-04-05 15:20:00,27.44,27.45,27.42,27.44,205800.0,20.5639,20.5714,20.5489,20.5639,205800.0
2013-04-05 15:30:00,27.44,27.51,27.42,27.5,232100.0,20.5639,20.6164,20.5489,20.6089,232100.0
2013-04-05 15:40:00,27.51,27.51,27.44,27.49,343000.0,20.6164,20.6164,20.5639,20.6014,343000.0
2013-04-05 15:50:00,27.49,27.56,27.49,27.52,947200.0,20.6014,20.6539,20.6014,20.6239,947200.0
2013-04-08 09:30:00,27.5,27.64,27.4,27.5,516000.0,20.6089,20.7138,20.534,20.6089,516000.0
2013-04-08 09:40:00,27.51,27.52,27.48,27.5,344600.0,20.6164,20.6239,20.5939,20.6089,344600.0
2013-04-08 09:50:00,27.5,27.52,27.49,27.5,391800.0,20.6089,20.6239,20.6014,20.6089,391800.0
2013-04-08 10:00:00,27.5,27.51,27.44,27.51,549100.0,20.6089,20.6164,20.5639,20.6164,549100.0
2013-04-08 10:10:00,27.51,27.52,27.45,27.46,247400.0,20.6164,20.6239,20.5714,20.5789,247400.0
2013-04-08 10:20:00,27.45,27.47,27.44,27.46,232000.0,20.5714,20.5864,20.5639,20.5789,232000.0
2013-04-08 10:30:00,27.46,27.47,27.42,27.46,178100.0,20.5789,20.5864,20.5489,20.5789,178100.0
2013-04-08 10:40:00,27.46,27.54,27.44,27.52,319000.0,20.5789,20.6389,20.5639,20.6239,319000.0
2013-04-08 10:50:00,27.51,27.52,27.49,27.51,158400.0,20.6164,20.6239,20.6014,20.6164,158400.0
2013-04-08 11:00:00,27.5,27.52,27.49,27.51,375300.0,20.6089,20.6239,20.6014,20.6164,375300.0
2013-04-08 11:10:00,27.5,27.53,27.5,27.51,269100.0,20.6089,20.6314,20.6089,20.6164,269100.0
2013-04-08 11:20:00,27.5,27.54,27.5,27.54,199200.0,20.6089,20.6389,20.6089,20.6389,199200.0
2013-04-08 11:30:00,27.54,27.55,27.52,27.55,172600.0,20.6389,20.6464,20.6239,20.6464,172600.0
2013-04-08 11:40:00,27.55,27.57,27.53,27.55,176600.0,20.6464,20.6614,20.6314,20.6464,176600.0
2013-04-08 11:50:00,27.55,27.56,27.49,27.5,335300.0,20.6464,20.6539,20.6014,20.6089,335300.0
2013-04-08 12:00:00,27.5,27.52,27.5,27.51,207000.0,20.6089,20.6239,20.6089,20.6164,207000.0
2013-04-08 12:10:00,27.5,27.53,27.5,27.5,137700.0,20.6089,20.6314,20.6089,20.6089,137700.0
2013-04-08 12:20:00,27.51,27.51,27.49,27.5,193400.0,20.6164,20.6164,20.6014,20.6089,193400.0
2013-04-08 12:30:00,27.5,27.51,27.5,27.5,57200.0,20.6089,20.6164,20.6089,20.6089,57200.0
2013-04-08 12:40:00,27.5,27.51,27.5,27.5,152900.0,20.6089,20.6164,20.6089,20.6089,152900.0
2013-04-08 12:50:00,27.5,27.52,27.5,27.5,170500.0,20.6089,20.6239,20.6089,20.6089,170500.0
2013-04-08 13:00:00,27.5,27.51,27.49,27.49,127400.0,20.6089,20.6164,20.6014,20.6014,127400.0
2013-04-08 13:10:00,27.49,27.51,27.49,27.5,126200.0,20.6014,20.6164,20.6014,20.6089,126200.0
2013-04-08 13:20:00,27.5,27.51,27.48,27.5,149100.0,20.6089,20.6164,20.5939,20.6089,149100.0
2013-04-08 13:30:00,27.49,27.5,27.48,27.49,179500.0,20.6014,20.6089,20.5939,20.6014,179500.0
2013-04-08 13:40:00,27.5,27.51,27.49,27.49,303900.0,20.6089,20.6164,20.6014,20.6014,303900.0
2013-04-08 13:50:00,27.49,27.51,27.49,27.49,305500.0,20.6014,20.6164,20.6014,20.6014,305500.0
2013-04-08 14:00:00,27.5,27.5,27.47,27.47,208700.0,20.6089,20.6089,20.5864,20.5864,208700.0
2013-04-08 14:10:00,27.48,27.48,27.46,27.48,254300.0,20.5939,20.5939,20.5789,20.5939,254300.0
2013-04-08 14:20:00,27.48,27.48,27.47,27.48,87600.0,20.5939,20.5939,20.5864,20.5939,87600.0
2013-04-08 14:30:00,27.48,27.49,27.47,27.49,628300.0,20.5939,20.6014,20.5864,20.6014,628300.0
2013-04-08 14:40:00,27.49,27.49,27.46,27.46,553300.0,20.6014,20.6014,20.5789,20.5789,553300.0
2013-04-08 14:50:00,27.46,27.49,27.46,27.48,290600.0,20.5789,20.6014,20.5789,20.5939,290600.0
2013-04-08 15:00:00,27.47,27.5,27.47,27.49,267100.0,20.5864,20.6089,20.5864,20.6014,267100.0
2013-04-08 15:10:00,27.48,27.53,27.47,27.53,237000.0,20.5939,20.6314,20.5864,20.6314,237000.0
2013-04-08 15:20:00,27.53,27.53,27.5,27.51,282600.0,20.6314,20.6314,20.6089,20.6164,282600.0
2013-04-08 15:30:00,27.5,27.57,27.5,27.55,337400.0,20.6089,20.6614,20.6089,20.6464,337400.0
2013-04-08 15:40:00,27.55,27.58,27.51,27.55,405000.0,20.6464,20.6688,20.6164,20.6464,405000.0
2013-04-08 15:50:00,27.56,27.6,27.52,27.6,945900.0,20.6539,20.6838,20.6239,20.6838,945900.0
2013-04-09 09:30:00,27.7,27.78,27.56,27.6,522100.0,20.7588,20.8187,20.6539,20.6838,522100.0
2013-04-09 09:40:00,27.6,27.65,27.59,27.6,465500.0,20.6838,20.7213,20.6763,20.6838,465500.0
2013-04-09 09:50:00,27.61,27.61,27.58,27.61,272700.0,20.6913,20.6913,20.6688,20.6913,272700.0
2013-04-09 10:00:00,27.61,27.64,27.58,27.61,210700.0,20.6913,20.7138,20.6688,20.6913,210700.0
2013-04-09 10:10:00,27.61,27.67,27.6,27.64,164700.0,20.6913,20.7363,20.6838,20.7138,164700.0
2013-04-09 10:20:00,27.64,27.72,27.63,27.7,137100.0,20.7138,20.7738,20.7063,20.7588,137100.0
2013-04-09 10:30:00,27.7,27.71,27.67,27.67,174200.0,20.7588,20.7663,20.7363,20.7363,174200.0
2013-04-09 10:40:00,27.67,27.68,27.59,27.59,217300.0,20.7363,20.7438,20.6763,20.6763,217300.0
2013-04-09 10:50:00,27.59,27.61,27.58,27.59,181000.0,20.6763,20.6913,20.6688,20.6763,181000.0
2013-04-09 11:00:00,27.59,27.63,27.59,27.61,229700.0,20.6763,20.7063,20.6763,20.6913,229700.0
2013-04-09 11:10:00,27.6,27.64,27.6,27.61,225700.0,20.6838,20.7138,20.6838,20.6913,225700.0
2013-04-09 11:20:00,27.61,27.66,27.61,27.65,266600.0,20.6913,20.7288,20.6913,20.7213,266600.0
2013-04-09 11:30:00,27.65,27.66,27.63,27.63,87600.0,20.7213,20.7288,20.7063,20.7063,87600.0
2013-04-09 11:40:00,27.64,27.67,27.62,27.62,97600.0,20.7138,20.7363,20.6988,20.6988,97600.0
2013-04-09 11:50:00,27.62,27.64,27.61,27.64,89200.0,20.6988,20.7138,20.6913,20.7138,89200.0
2013-04-09 12:00:00,27.64,27.64,27.61,27.64,47200.0,20.7138,20.7138,20.6913,20.7138,47200.0
2013-04-09 12:10:00,27.63,27.66,27.63,27.64,80200.0,20.7063,20.7288,20.7063,20.7138,80200.0
2013-04-09 12:20:00,27.63,27.7,27.63,27.69,237200.0,20.7063,20.7588,20.7063,20.7513,237200.0
2013-04-09 12:30:00,27.69,27.75,27.69,27.73,222400.0,20.7513,20.7962,20.7513,20.7813,222400.0
2013-04-09 12:40:00,27.73,27.73,27.7,27.7,70800.0,20.7813,20.7813,20.7588,20.7588,70800.0
2013-04-09 12:50:00,27.71,27.71,27.67,27.68,67400.0,20.7663,20.7663,20.7363,20.7438,67400.0
2013-04-09 13:00:00,27.67,27.69,27.62,27.64,453500.0,20.7363,20.7513,20.6988,20.7138,453500.0
2013-04-09 13:10:00,27.64,27.66,27.63,27.63,505500.0,20.7138,20.7288,20.7063,20.7063,505500.0
2013-04-09 13:20:00,27.64,27.64,27.62,27.63,245900.0,20.7138,20.7138,20.6988,20.7063,245900.0
2013-04-09 13:30:00,27.63,27.63,27.61,27.62,87700.0,20.7063,20.7063,20.6913,20.6988,87700.0
2013-04-09 13:40:00,27.63,27.64,27.62,27.62,245000.0,20.7063,20.7138,20.6988,20.6988,245000.0
2013-04-09 13:50:00,27.63,27.64,27.62,27.63,477000.0,20.7063,20.7138,20.6988,20.7063,477000.0
2013-04-09 14:00:00,27.63,27.65,27.62,27.63,415700.0,20.7063,20.7213,20.6988,20.7063,415700.0
2013-04-09 14:10:00,27.63,27.64,27.62,27.64,140600.0,20.7063,20.7138,20.6988,20.7138,140600.0
2013-04-09 14:20:00,27.63,27.64,27.61,27.62,166100.0,20.7063,20.7138,20.6913,20.6988,166100.0
2013-04-09 14:30:00,27.63,27.64,27.6,27.6,352100.0,20.7063,20.7138,20.6838,20.6838,352100.0
2013-04-09 14:40:00,27.59,27.65,27.58,27.64,151800.0,20.6763,20.7213,20.6688,20.7138,151800.0
2013-04-09 14:50:00,27.64,27.65,27.62,27.63,205200.0,20.7138,20.7213,20.6988,20.7063,205200.0
2013-04-09 15:00:00,27.63,27.64,27.59,27.59,267300.0,20.7063,20.7138,20.6763,20.6763,267300.0
2013-04-09 15:10:00,27.59,27.61,27.59,27.61,78400.0,20.6763,20.6913,20.6763,20.6913,78400.0
2013-04-09 15:20:00,27.6,27.61,27.58,27.58,224800.0,20.6838,20.6913,20.6688,20.6688,224800.0
2013-04-09 15:30:00,27.59,27.59,27.55,27.55,352400.0,20.6763,20.6763,20.6464,20.6464,352400.0
2013-04-09 15:40:00,27.55,27.58,27.54,27.55,247900.0,20.6464,20.6688,20.6389,20.6464,247900.0
2013-04-09 15:50:00,27.56,27.58,27.5,27.54,705100.0,20.6539,20.6688,20.6089,20.6389,705100.0
2013-04-10 09:30:00,27.69,27.91,27.68,27.89,285800.0,20.7513,20.9162,20.7438,20.9012,285800.0
2013-04-10 09:40:00,27.9,27.9,27.75,27.85,284600.0,20.9087,20.9087,20.7962,20.8712,284600.0
2013-04-10 09:50:00,27.86,27.87,27.8,27.84,347400.0,20.8787,20.8862,20.8337,20.8637,347400.0
2013-04-10 10:00:00,27.85,27.89,27.84,27.85,453300.0,20.8712,20.9012,20.8637,20.8712,453300.0
2013-04-10 10:10:00,27.85,27.88,27.85,27.86,529000.0,20.8712,20.8937,20.8712,20.8787,529000.0
2013-04-10 10:20:00,27.87,27.94,27.85,27.93,354700.0,20.8862,20.9386,20.8712,20.9311,354700.0
2013-04-10 10:30:00,27.93,27.94,27.88,27.92,304000.0,20.9311,20.9386,20.8937,20.9237,304000.0
2013-04-10 10:40:00,27.92,27.94,27.89,27.91,375700.0,20.9237,20.9386,20.9012,20.9162,375700.0
2013-04-10 10:50:00,27.9,28.0,27.88,27.98,284100.0,20.9087,20.9836,20.8937,20.9686,284100.0
2013-04-10 11:00:00,27.99,28.0,27.96,28.0,233300.0,20.9761,20.9836,20.9536,20.9836,233300.0
2013-04-10 11:10:00,28.0,28.13,27.99,28.12,432300.0,20.9836,21.081,20.9761,21.0735,432300.0
2013-04-10 11:20:00,28.13,28.17,28.1,28.17,167400.0,21.081,21.111,21.0585,21.111,167400.0
2013-04-10 11:30:00,28.17,28.19,28.14,28.19,228300.0,21.111,21.126,21.0885,21.126,228300.0
2013-04-10 11:40:00,28.19,28.29,28.19,28.25,301400.0,21.126,21.2009,21.126,21.171,301400.0
2013-04-10 11:50:00,28.25,28.26,28.21,28.25,208700.0,21.171,21.1785,21.141,21.171,208700.0
2013-04-10 12:00:00,28.25,28.25,28.13,28.13,259000.0,21.171,21.171,21.081,21.081,259000.0
2013-04-10 12:10:00,28.14,28.2,28.13,28.17,196700.0,21.0885,21.1335,21.081,21.111,196700.0
2013-04-10 12:20:00,28.18,28.18,28.11,28.11,121000.0,21.1185,21.1185,21.066,21.066,121000.0
2013-04-10 12:30:00,28.11,28.17,28.09,28.17,237100.0,21.066,21.111,21.0511,21.111,237100.0
2013-04-10 12:40:00,28.18,28.22,28.13,28.14,331300.0,21.1185,21.1485,21.081,21.0885,331300.0
2013-04-10 12:50:00,28.15,28.17,28.13,28.15,92800.0,21.096,21.111,21.081,21.096,92800.0
2013-04-10 13:00:00,28.15,28.17,28.1,28.11,794500.0,21.096,21.111,21.0585,21.066,794500.0
2013-04-10 13:10:00,28.1,28.11,28.06,28.09,164000.0,21.0585,21.066,21.0286,21.0511,164000.0
2013-04-10 13:20:00,28.09,28.1,28.08,28.09,163900.0,21.0511,21.0585,21.0436,21.0511,163900.0
2013-04-10 13:30:00,28.09,28.09,28.05,28.09,237700.0,21.0511,21.0511,21.0211,21.0511,237700.0
2013-04-10 13:40:00,28.09,28.22,28.09,28.21,140400.0,21.0511,21.1485,21.0511,21.141,140400.0
2013-04-10 13:50:00,28.22,28.24,28.17,28.24,204200.0,21.1485,21.1635,21.111,21.1635,204200.0
2013-04-10 14:00:00,28.23,28.29,28.22,28.28,224500.0,21.156,21.2009,21.1485,21.1934,224500.0
2013-04-10 14:10:00,28.29,28.37,28.28,28.35,303500.0,21.2009,21.2609,21.1934,21.2459,303500.0
2013-04-10 14:20:00,28.36,28.38,28.34,28.36,403200.0,21.2534,21.2684,21.2384,21.2534,403200.0
2013-04-10 14:30:00,28.37,28.37,28.3,28.35,248900.0,21.2609,21.2609,21.2084,21.2459,248900.0
2013-04-10 14:40:00,28.36,28.4,28.33,28.35,232800.0,21.2534,21.2834,21.2309,21.2459,232800.0
2013-04-10 14:50:00,28.35,28.35,28.3,28.32,229400.0,21.2459,21.2459,21.2084,21.2234,229400.0
2013-04-10 15:00:00,28.32,28.37,28.31,28.36,181300.0,21.2234,21.2609,21.2159,21.2534,181300.0
2013-04-10 15:10:00,28.35,28.38,28.35,28.35,217800.0,21.2459,21.2684,21.2459,21.2459,217800.0
2013-04-10 15:20:00,28.36,28.4,28.34,28.37,451400.0,21.2534,21.2834,21.2384,21.2609,451400.0
2013-04-10 15:30:00,28.37,28.5,28.36,28.49,565900.0,21.2609,21.3583,21.2534,21.3508,565900.0
2013-04-10 15:40:00,28.49,28.51,28.43,28.45,632900.0,21.3508,21.3658,21.3059,21.3208,632900.0
2013-04-10 15:50:00,28.45,28.45,28.36,28.37,961900.0,21.3208,21.3208,21.2534,21.2609,961900.0
2013-04-11 09:30:00,28.49,28.75,28.44,28.73,734900.0,21.3508,21.5457,21.3133,21.5307,734900.0
2013-04-11 09:40:00,28.73,28.83,28.73,28.8,842300.0,21.5307,21.6056,21.5307,21.5831,842300.0
2013-04-11 09:50:00,28.8,28.88,28.78,28.87,277600.0,21.5831,21.6431,21.5681,21.6356,277600.0
2013-04-11 10:00:00,28.87,28.92,28.86,28.91,442300.0,21.6356,21.6731,21.6281,21.6656,442300.0
2013-04-11 10:10:00,28.91,29.03,28.85,28.99,966000.0,21.6656,21.7555,21.6206,21.7255,966000.0
2013-04-11 10:20:00,29.0,29.16,28.97,29.13,888300.0,21.733,21.8529,21.7105,21.8304,888300.0
2013-04-11 10:30:00,29.13,29.15,29.08,29.15,597000.0,21.8304,21.8454,21.793,21.8454,597000.0
2013-04-11 10:40:00,29.15,29.25,29.14,29.23,639200.0,21.8454,21.9204,21.8379,21.9054,639200.0
2013-04-11 10:50:00,29.24,29.26,29.18,29.26,593500.0,21.9129,21.9279,21.8679,21.9279,593500.0
2013-04-11 11:00:00,29.26,29.32,29.26,29.3,518400.0,21.9279,21.9728,21.9279,21.9578,518400.0
2013-04-11 11:10:00,29.3,29.32,29.25,29.28,962600.0,21.9578,21.9728,21.9204,21.9429,962600.0
2013-04-11 11:20:00,29.27,29.35,29.22,29.23,689700.0,21.9354,21.9953,21.8979,21.9054,689700.0
2013-04-11 11:30:00,29.23,29.25,29.2,29.23,361900.0,21.9054,21.9204,21.8829,21.9054,361900.0
2013-04-11 11:40:00,29.23,29.27,29.21,29.24,389700.0,21.9054,21.9354,21.8904,21.9129,389700.0
2013-04-11 11:50:00,29.25,29.3,29.24,29.27,447900.0,21.9204,21.9578,21.9129,21.9354,447900.0
2013-04-11 12:00:00,29.28,29.3,29.2,29.27,660300.0,21.9429,21.9578,21.8829,21.9354,660300.0
2013-04-11 12:10:00,29.27,29.28,29.21,29.22,628800.0,21.9354,21.9429,21.8904,21.8979,628800.0
2013-04-11 12:20:00,29.22,29.27,29.21,29.26,375700.0,21.8979,21.9354,21.8904,21.9279,375700.0
2013-04-11 12:30:00,29.25,29.31,29.25,29.31,359700.0,21.9204,21.9653,21.9204,21.9653,359700.0
2013-04-11 12:40:00,29.3,29.39,29.28,29.3,418700.0,21.9578,22.0253,21.9429,21.9578,418700.0
2013-04-11 12:50:00,29.3,29.35,29.3,29.34,203100.0,21.9578,21.9953,21.9578,21.9878,203100.0
2013-04-11 13:00:00,29.34,29.39,29.34,29.36,212400.0,21.9878,22.0253,21.9878,22.0028,212400.0
2013-04-11 13:10:00,29.35,29.4,29.35,29.4,243500.0,21.9953,22.0328,21.9953,22.0328,243500.0
2013-04-11 13:20:00,29.4,29.45,29.36,29.44,308800.0,22.0328,22.0703,22.0028,22.0628,308800.0
2013-04-11 13:30:00,29.43,29.47,29.4,29.47,222300.0,22.0553,22.0852,22.0328,22.0852,222300.0
2013-04-11 13:40:00,29.47,29.48,29.44,29.48,235600.0,22.0852,22.0927,22.0628,22.0927,235600.0
2013-04-11 13:50:00,29.48,29.49,29.39,29.48,398700.0,22.0927,22.1002,22.0253,22.0927,398700.0
2013-04-11 14:00:00,29.49,29.54,29.48,29.52,580700.0,22.1002,22.1377,22.0927,22.1227,580700.0
2013-04-11 14:10:00,29.52,29.52,29.46,29.5,480100.0,22.1227,22.1227,22.0777,22.1077,480100.0
2013-04-11 14:20:00,29.51,29.62,29.5,29.58,342800.0,22.1152,22.1977,22.1077,22.1677,342800.0
2013-04-11 14:30:00,29.58,29.71,29.56,29.64,481700.0,22.1677,22.2651,22.1527,22.2126,481700.0
2013-04-11 14:40:00,29.64,29.71,29.63,29.69,673000.0,22.2126,22.2651,22.2051,22.2501,673000.0
2013-04-11 14:50:00,29.69,29.76,29.67,29.76,693600.0,22.2501,22.3026,22.2351,22.3026,693600.0
2013-04-11 15:00:00,29.76,29.76,29.62,29.63,637300.0,22.3026,22.3026,22.1977,22.2051,637300.0
2013-04-11 15:10:00,29.63,29.67,29.62,29.66,355400.0,22.2051,22.2351,22.1977,22.2276,355400.0
2013-04-11 15:20:00,29.65,29.71,29.64,29.66,367900.0,22.2201,22.2651,22.2126,22.2276,367900.0
2013-04-11 15:30:00,29.66,29.74,29.64,29.68,820100.0,22.2276,22.2876,22.2126,22.2426,820100.0
2013-04-11 15:40:00,29.68,29.7,29.67,29.7,473900.0,22.2426,22.2576,22.2351,22.2576,473900.0
2013-04-11 15:50:00,29.7,29.72,29.67,29.71,1630800.0,22.2576,22.2726,22.2351,22.2651,1630800.0
2013-04-12 09:30:00,29.57,29.72,29.55,29.65,801300.0,22.1602,22.2726,22.1452,22.2201,801300.0
2013-04-12 09:40:00,29.65,29.83,29.64,29.72,517500.0,22.2201,22.355,22.2126,22.2726,517500.0
2013-04-12 09:50:00,29.72,29.84,29.65,29.67,445700.0,22.2726,22.3625,22.2201,22.2351,445700.0
2013-04-12 10:00:00,29.66,29.73,29.59,29.62,486200.0,22.2276,22.2801,22.1752,22.1977,486200.0
2013-04-12 10:10:00,29.61,29.67,29.56,29.65,630400.0,22.1902,22.2351,22.1527,22.2201,630400.0
2013-04-12 10:20:00,29.65,29.69,29.63,29.65,239500.0,22.2201,22.2501,22.2051,22.2201,239500.0
2013-04-12 10:30:00,29.65,29.68,29.62,29.65,437400.0,22.2201,22.2426,22.1977,22.2201,437400.0
2013-04-12 10:40:00,29.65,29.67,29.63,29.67,675200.0,22.2201,22.2351,22.2051,22.2351,675200.0
2013-04-12 10:50:00,29.67,29.78,29.67,29.76,384900.0,22.2351,22.3176,22.2351,22.3026,384900.0
2013-04-12 11:00:00,29.77,29.78,29.69,29.7,394200.0,22.3101,22.3176,22.2501,22.2576,394200.0
2013-04-12 11:10:00,29.71,29.78,29.67,29.69,392900.0,22.2651,22.3176,22.2351,22.2501,392900.0
2013-04-12 11:20:00,29.69,29.7,29.67,29.69,431800.0,22.2501,22.2576,22.2351,22.2501,431800.0
2013-04-12 11:30:00,29.69,29.69,29.67,29.68,255800.0,22.2501,22.2501,22.2351,22.2426,255800.0
2013-04-12 11:40:00,29.68,29.7,29.68,29.69,197500.0,22.2426,22.2576,22.2426,22.2501,197500.0
2013-04-12 11:50:00,29.69,29.72,29.67,29.71,175900.0,22.2501,22.2726,22.2351,22.2651,175900.0
2013-04-12 12:00:00,29.7,29.71,29.68,29.68,294600.0,22.2576,22.2651,22.2426,22.2426,294600.0
2013-04-12 12:10:00,29.68,29.7,29.67,29.7,179700.0,22.2426,22.2576,22.2351,22.2576,179700.0
2013-04-12 12:20:00,29.7,29.7,29.68,29.69,268100.0,22.2576,22.2576,22.2426,22.2501,268100.0
2013-04-12 12:30:00,29.69,29.7,29.68,29.69,92700.0,22.2501,22.2576,22.2426,22.2501,92700.0
2013-04-12 12:40:00,29.69,29.7,29.67,29.69,231200.0,22.2501,22.2576,22.2351,22.2501,231200.0
2013-04-12 12:50:00,29.69,29.7,29.68,29.7,199800.0,22.2501,22.2576,22.2426,22.2576,199800.0
2013-04-12 13:00:00,29.69,29.7,29.69,29.69,155300.0,22.2501,22.2576,22.2501,22.2501,155300.0
2013-04-12 13:10:00,29.69,29.72,29.69,29.7,146400.0,22.2501,22.2726,22.2501,22.2576,146400.0
2013-04-12 13:20:00,29.69,29.7,29.69,29.69,90000.0,22.2501,22.2576,22.2501,22.2501,90000.0
2013-04-12 13:30:00,29.69,29.7,29.68,29.69,80200.0,22.2501,22.2576,22.2426,22.2501,80200.0
2013-04-12 13:40:00,29.69,29.7,29.61,29.61,186800.0,22.2501,22.2576,22.1902,22.1902,186800.0
2013-04-12 13:50:00,29.62,29.65,29.61,29.65,156000.0,22.1977,22.2201,22.1902,22.2201,156000.0
2013-04-12 14:00:00,29.65,29.65,29.61,29.64,162800.0,22.2201,22.2201,22.1902,22.2126,162800.0
2013-04-12 14:10:00,29.64,29.67,29.62,29.67,89500.0,22.2126,22.2351,22.1977,22.2351,89500.0
2013-04-12 14:20:00,29.67,29.68,29.62,29.63,193400.0,22.2351,22.2426,22.1977,22.2051,193400.0
2013-04-12 14:30:00,29.63,29.65,29.61,29.65,271400.0,22.2051,22.2201,22.1902,22.2201,271400.0
2013-04-12 14:40:00,29.65,29.66,29.62,29.62,218700.0,22.2201,22.2276,22.1977,22.1977,218700.0
2013-04-12 14:50:00,29.62,29.65,29.59,29.65,482700.0,22.1977,22.2201,22.1752,22.2201,482700.0
2013-04-12 15:00:00,29.65,29.65,29.61,29.64,131000.0,22.2201,22.2201,22.1902,22.2126,131000.0
2013-04-12 15:10:00,29.64,29.68,29.63,29.68,206600.0,22.2126,22.2426,22.2051,22.2426,206600.0
2013-04-12 15:20:00,29.68,29.7,29.67,29.69,249400.0,22.2426,22.2576,22.2351,22.2501,249400.0
2013-04-12 15:30:00,29.69,29.71,29.59,29.59,327800.0,22.2501,22.2651,22.1752,22.1752,327800.0
2013-04-12 15:40:00,29.59,29.66,29.58,29.62,536800.0,22.1752,22.2276,22.1677,22.1977,536800.0
2013-04-12 15:50:00,29.63,29.68,29.61,29.63,673000.0,22.2051,22.2426,22.1902,22.2051,673000.0
2013-04-15 09:30:00,29.43,29.69,29.2,29.6,776400.0,22.0553,22.2501,21.8829,22.1827,776400.0
2013-04-15 09:40:00,29.59,29.67,29.44,29.44,391300.0,22.1752,22.2351,22.0628,22.0628,391300.0
2013-04-15 09:50:00,29.45,29.5,29.37,29.44,389100.0,22.0703,22.1077,22.0103,22.0628,389100.0
2013-04-15 10:00:00,29.44,29.45,29.16,29.27,598700.0,22.0628,22.0703,21.8529,21.9354,598700.0
2013-04-15 10:10:00,29.27,29.28,29.23,29.25,331700.0,21.9354,21.9429,21.9054,21.9204,331700.0
2013-04-15 10:20:00,29.25,29.3,29.13,29.25,745500.0,21.9204,21.9578,21.8304,21.9204,745500.0
2013-04-15 10:30:00,29.24,29.32,29.24,29.25,285600.0,21.9129,21.9728,21.9129,21.9204,285600.0
2013-04-15 10:40:00,29.25,29.31,29.23,29.24,282700.0,21.9204,21.9653,21.9054,21.9129,282700.0
2013-04-15 10:50:00,29.24,29.31,29.24,29.29,228800.0,21.9129,21.9653,21.9129,21.9503,228800.0
2013-04-15 11:00:00,29.29,29.29,29.24,29.27,223900.0,21.9503,21.9503,21.9129,21.9354,223900.0
2013-04-15 11:10:00,29.26,29.26,29.24,29.25,224600.0,21.9279,21.9279,21.9129,21.9204,224600.0
2013-04-15 11:20:00,29.25,29.29,29.22,29.23,173700.0,21.9204,21.9503,21.8979,21.9054,173700.0
2013-04-15 11:30:00,29.22,29.23,29.16,29.21,379800.0,21.8979,21.9054,21.8529,21.8904,379800.0
2013-04-15 11:40:00,29.21,29.22,29.09,29.1,271300.0,21.8904,21.8979,21.8005,21.808,271300.0
2013-04-15 11:50:00,29.09,29.12,29.0,29.05,598500.0,21.8005,21.8229,21.733,21.7705,598500.0
2013-04-15 12:00:00,29.05,29.07,29.02,29.05,284900.0,21.7705,21.7855,21.748,21.7705,284900.0
2013-04-15 12:10:00,29.06,29.07,29.04,29.07,96600.0,21.778,21.7855,21.763,21.7855,96600.0
2013-04-15 12:20:00,29.07,29.08,29.04,29.08,175700.0,21.7855,21.793,21.763,21.793,175700.0
2013-04-15 12:30:00,29.08,29.08,29.02,29.05,199600.0,21.793,21.793,21.748,21.7705,199600.0
2013-04-15 12:40:00,29.05,29.08,29.03,29.05,173100.0,21.7705,21.793,21.7555,21.7705,173100.0
2013-04-15 12:50:00,29.07,29.08,29.02,29.08,326500.0,21.7855,21.793,21.748,21.793,326500.0
2013-04-15 13:00:00,29.08,29.09,29.04,29.06,101000.0,21.793,21.8005,21.763,21.778,101000.0
2013-04-15 13:10:00,29.06,29.09,29.04,29.05,93800.0,21.778,21.8005,21.763,21.7705,93800.0
2013-04-15 13:20:00,29.04,29.05,28.98,29.0,315700.0,21.763,21.7705,21.718,21.733,315700.0
2013-04-15 13:30:00,29.0,29.02,28.99,29.02,92400.0,21.733,21.748,21.7255,21.748,92400.0
2013-04-15 13:40:00,29.01,29.03,29.0,29.03,204300.0,21.7405,21.7555,21.733,21.7555,204300.0
2013-04-15 13:50:00,29.02,29.08,29.01,29.05,256900.0,21.748,21.793,21.7405,21.7705,256900.0
2013-04-15 14:00:00,29.04,29.05,28.94,28.96,301500.0,21.763,21.7705,21.6881,21.703,301500.0
2013-04-15 14:10:00,28.96,28.99,28.9,28.91,342400.0,21.703,21.7255,21.6581,21.6656,342400.0
2013-04-15 14:20:00,28.91,28.96,28.9,28.94,292700.0,21.6656,21.703,21.6581,21.6881,292700.0
2013-04-15 14:30:00,28.95,28.97,28.92,28.93,269600.0,21.6955,21.7105,21.6731,21.6806,269600.0
2013-04-15 14:40:00,28.93,29.08,28.93,29.05,243000.0,21.6806,21.793,21.6806,21.7705,243000.0
2013-04-15 14:50:00,29.05,29.07,28.96,28.99,412300.0,21.7705,21.7855,21.703,21.7255,412300.0
2013-04-15 15:00:00,28.99,29.02,28.95,28.99,545300.0,21.7255,21.748,21.6955,21.7255,545300.0
2013-04-15 15:10:00,28.99,29.05,28.95,29.01,240000.0,21.7255,21.7705,21.6955,21.7405,240000.0
2013-04-15 15:20:00,29.0,29.05,28.97,28.97,262100.0,21.733,21.7705,21.7105,21.7105,262100.0
2013-04-15 15:30:00,28.98,29.0,28.86,28.86,673700.0,21.718,21.733,21.6281,21.6281,673700.0
2013-04-15 15:40:00,28.86,28.97,28.84,28.94,533100.0,21.6281,21.7105,21.6131,21.6881,533100.0
2013-04-15 15:50:00,28.94,28.99,28.9,28.91,999300.0,21.6881,21.7255,21.6581,21.6656,999300.0
2013-04-16 09:30:00,29.12,29.38,29.12,29.27,332700.0,21.8229,22.0178,21.8229,21.9354,332700.0
2013-04-16 09:40:00,29.27,29.32,29.2,29.26,285600.0,21.9354,21.9728,21.8829,21.9279,285600.0
2013-04-16 09:50:00,29.27,29.27,29.24,29.27,241800.0,21.9354,21.9354,21.9129,21.9354,241800.0
2013-04-16 10:00:00,29.27,29.32,29.22,29.32,185900.0,21.9354,21.9728,21.8979,21.9728,185900.0
2013-04-16 10:10:00,29.32,29.35,29.24,29.25,146700.0,21.9728,21.9953,21.9129,21.9204,146700.0
2013-04-16 10:20:00,29.25,29.26,29.22,29.22,216700.0,21.9204,21.9279,21.8979,21.8979,216700.0
2013-04-16 10:30:00,29.23,29.26,29.19,29.24,324800.0,21.9054,21.9279,21.8754,21.9129,324800.0
2013-04-16 10:40:00,29.24,29.27,29.24,29.26,226000.0,21.9129,21.9354,21.9129,21.9279,226000.0
2013-04-16 10:50:00,29.26,29.27,29.24,29.27,163300.0,21.9279,21.9354,21.9129,21.9354,163300.0
2013-04-16 11:00:00,29.27,29.27,29.17,29.23,391400.0,21.9354,21.9354,21.8604,21.9054,391400.0
2013-04-16 11:10:00,29.24,29.33,29.23,29.31,198900.0,21.9129,21.9803,21.9054,21.9653,198900.0
2013-04-16 11:20:00,29.3,29.32,29.26,29.32,170600.0,21.9578,21.9728,21.9279,21.9728,170600.0
2013-04-16 11:30:00,29.32,29.33,29.25,29.25,131500.0,21.9728,21.9803,21.9204,21.9204,131500.0
2013-04-16 11:40:00,29.26,29.29,29.24,29.27,117900.0,21.9279,21.9503,21.9129,21.9354,117900.0
2013-04-16 11:50:00,29.26,29.32,29.24,29.27,137800.0,21.9279,21.9728,21.9129,21.9354,137800.0
2013-04-16 12:00:00,29.27,29.29,29.24,29.26,114400.0,21.9354,21.9503,21.9129,21.9279,114400.0
2013-04-16 12:10:00,29.26,29.27,29.24,29.26,96300.0,21.9279,21.9354,21.9129,21.9279,96300.0
2013-04-16 12:20:00,29.25,29.27,29.24,29.26,107900.0,21.9204,21.9354,21.9129,21.9279,107900.0
2013-04-16 12:30:00,29.26,29.3,29.24,29.29,97200.0,21.9279,21.9578,21.9129,21.9503,97200.0
2013-04-16 12:40:00,29.3,29.33,29.29,29.33,106900.0,21.9578,21.9803,21.9503,21.9803,106900.0
2013-04-16 12:50:00,29.32,29.34,29.31,29.33,60400.0,21.9728,21.9878,21.9653,21.9803,60400.0
2013-04-16 13:00:00,29.33,29.34,29.31,29.34,66200.0,21.9803,21.9878,21.9653,21.9878,66200.0
2013-04-16 13:10:00,29.34,29.34,29.31,29.32,104100.0,21.9878,21.9878,21.9653,21.9728,104100.0
2013-04-16 13:20:00,29.32,29.33,29.31,29.31,80700.0,21.9728,21.9803,21.9653,21.9653,80700.0
2013-04-16 13:30:00,29.32,29.32,29.3,29.31,70800.0,21.9728,21.9728,21.9578,21.9653,70800.0
2013-04-16 13:40:00,29.32,29.32,29.3,29.32,148200.0,21.9728,21.9728,21.9578,21.9728,148200.0
2013-04-16 13:50:00,29.32,29.34,29.3,29.32,162700.0,21.9728,21.9878,21.9578,21.9728,162700.0
2013-04-16 14:00:00,29.32,29.36,29.31,29.35,184600.0,21.9728,22.0028,21.9653,21.9953,184600.0
2013-04-16 14:10:00,29.36,29.36,29.31,29.32,305700.0,22.0028,22.0028,21.9653,21.9728,305700.0
2013-04-16 14:20:00,29.32,29.34,29.29,29.3,208800.0,21.9728,21.9878,21.9503,21.9578,208800.0
2013-04-16 14:30:00,29.3,29.3,29.25,29.26,327000.0,21.9578,21.9578,21.9204,21.9279,327000.0
2013-04-16 14:40:00,29.27,29.28,29.25,29.26,163300.0,21.9354,21.9429,21.9204,21.9279,163300.0
2013-04-16 14:50:00,29.26,29.28,29.26,29.27,168000.0,21.9279,21.9429,21.9279,21.9354,168000.0
2013-04-16 15:00:00,29.28,29.33,29.27,29.31,152000.0,21.9429,21.9803,21.9354,21.9653,152000.0
2013-04-16 15:10:00,29.3,29.35,29.29,29.32,157800.0,21.9578,21.9953,21.9503,21.9728,157800.0
2013-04-16 15:20:00,29.32,29.34,29.31,29.34,228500.0,21.9728,21.9878,21.9653,21.9878,228500.0
2013-04-16 15:30:00,29.34,29.34,29.33,29.34,100800.0,21.9878,21.9878,21.9803,21.9878,100800.0
2013-04-16 15:40:00,29.33,29.4,29.33,29.39,274100.0,21.9803,22.0328,21.9803,22.0253,274100.0
2013-04-16 15:50:00,29.38,29.52,29.37,29.5,919800.0,22.0178,22.1227,22.0103,22.1077,919800.0
2013-04-17 09:30:00,29.03,29.19,29.0,29.16,479900.0,21.7555,21.8754,21.733,21.8529,479900.0
2013-04-17 09:40:00,29.16,29.31,29.11,29.3,420400.0,21.8529,21.9653,21.8155,21.9578,420400.0
2013-04-17 09:50:00,29.31,29.33,29.19,29.25,601900.0,21.9653,21.9803,21.8754,21.9204,601900.0
2013-04-17 10:00:00,29.26,29.26,29.09,29.12,362900.0,21.9279,21.9279,21.8005,21.8229,362900.0
2013-04-17 10:10:00,29.12,29.13,28.94,28.96,331500.0,21.8229,21.8304,21.6881,21.703,331500.0
2013-04-17 10:20:00,28.96,29.02,28.93,29.01,334600.0,21.703,21.748,21.6806,21.7405,334600.0
2013-04-17 10:30:00,29.01,29.01,28.94,28.97,180600.0,21.7405,21.7405,21.6881,21.7105,180600.0
2013-04-17 10:40:00,28.96,29.04,28.95,29.0,645000.0,21.703,21.763,21.6955,21.733,645000.0
2013-04-17 10:50:00,28.99,29.02,28.97,28.98,445300.0,21.7255,21.748,21.7105,21.718,445300.0
2013-04-17 11:00:00,28.97,29.02,28.96,29.0,381400.0,21.7105,21.748,21.703,21.733,381400.0
2013-04-17 11:10:00,29.0,29.07,28.97,29.07,211600.0,21.733,21.7855,21.7105,21.7855,211600.0
2013-04-17 11:20:00,29.08,29.12,29.03,29.03,120500.0,21.793,21.8229,21.7555,21.7555,120500.0
2013-04-17 11:30:00,29.03,29.06,29.01,29.04,186200.0,21.7555,21.778,21.7405,21.763,186200.0
2013-04-17 11:40:00,29.05,29.06,29.01,29.02,108800.0,21.7705,21.778,21.7405,21.748,108800.0
2013-04-17 11:50:00,29.03,29.04,29.01,29.01,76600.0,21.7555,21.763,21.7405,21.7405,76600.0
2013-04-17 12:00:00,29.02,29.05,29.0,29.02,190300.0,21.748,21.7705,21.733,21.748,190300.0
2013-04-17 12:10:00,29.02,29.04,29.0,29.01,249500.0,21.748,21.763,21.733,21.7405,249500.0
2013-04-17 12:20:00,29.02,29.04,29.0,29.03,276500.0,21.748,21.763,21.733,21.7555,276500.0
2013-04-17 12:30:00,29.03,29.04,29.02,29.03,67100.0,21.7555,21.763,21.748,21.7555,67100.0
2013-04-17 12:40:00,29.03,29.04,29.01,29.01,166800.0,21.7555,21.763,21.7405,21.7405,166800.0
2013-04-17 12:50:00,29.02,29.04,29.0,29.01,168900.0,21.748,21.763,21.733,21.7405,168900.0
2013-04-17 13:00:00,29.0,29.02,28.91,28.91,214900.0,21.733,21.748,21.6656,21.6656,214900.0
2013-04-17 13:10:00,28.91,28.92,28.8,28.81,277100.0,21.6656,21.6731,21.5831,21.5906,277100.0
2013-04-17 13:20:00,28.8,28.85,28.79,28.84,115700.0,21.5831,21.6206,21.5756,21.6131,115700.0
2013-04-17 13:30:00,28.84,28.86,28.77,28.85,113700.0,21.6131,21.6281,21.5607,21.6206,113700.0
2013-04-17 13:40:00,28.86,29.03,28.86,29.0,252700.0,21.6281,21.7555,21.6281,21.733,252700.0
2013-04-17 13:50:00,29.0,29.02,28.97,28.99,186500.0,21.733,21.748,21.7105,21.7255,186500.0
2013-04-17 14:00:00,28.99,29.08,28.98,29.05,168800.0,21.7255,21.793,21.718,21.7705,168800.0
2013-04-17 14:10:00,29.05,29.12,29.02,29.03,135700.0,21.7705,21.8229,21.748,21.7555,135700.0
2013-04-17 14:20:00,29.02,29.07,29.0,29.04,122000.0,21.748,21.7855,21.733,21.763,122000.0
2013-04-17 14:30:00,29.05,29.08,29.03,29.07,163500.0,21.7705,21.793,21.7555,21.7855,163500.0
2013-04-17 14:40:00,29.07,29.08,29.04,29.06,246300.0,21.7855,21.793,21.763,21.778,246300.0
2013-04-17 14:50:00,29.05,29.14,29.05,29.12,177700.0,21.7705,21.8379,21.7705,21.8229,177700.0
2013-04-17 15:00:00,29.12,29.15,29.09,29.1,180500.0,21.8229,21.8454,21.8005,21.808,180500.0
2013-04-17 15:10:00,29.11,29.23,29.11,29.22,243100.0,21.8155,21.9054,21.8155,21.8979,243100.0
2013-04-17 15:20:00,29.22,29.31,29.18,29.26,283800.0,21.8979,21.9653,21.8679,21.9279,283800.0
2013-04-17 15:30:00,29.26,29.26,29.14,29.16,277300.0,21.9279,21.9279,21.8379,21.8529,277300.0
2013-04-17 15:40:00,29.17,29.27,29.16,29.27,354400.0,21.8604,21.9354,21.8529,21.9354,354400.0
2013-04-17 15:50:00,29.27,29.32,29.22,29.26,698000.0,21.9354,21.9728,21.8979,21.9279,698000.0
2013-04-18 09:30:00,29.25,29.33,29.19,29.21,334200.0,21.9204,21.9803,21.8754,21.8904,334200.0
2013-04-18 09:40:00,29.2,29.38,29.16,29.23,313500.0,21.8829,22.0178,21.8529,21.9054,313500.0
2013-04-18 09:50:00,29.24,29.24,29.1,29.11,177000.0,21.9129,21.9129,21.808,21.8155,177000.0
2013-04-18 10:00:00,29.11,29.12,29.0,29.01,375100.0,21.8155,21.8229,21.733,21.7405,375100.0
2013-04-18 10:10:00,29.0,29.06,28.99,29.01,231000.0,21.733,21.778,21.7255,21.7405,231000.0
2013-04-18 10:20:00,29.01,29.09,29.0,29.09,258900.0,21.7405,21.8005,21.733,21.8005,258900.0
2013-04-18 10:30:00,29.09,29.15,29.06,29.11,180300.0,21.8005,21.8454,21.778,21.8155,180300.0
2013-04-18 10:40:00,29.11,29.13,29.07,29.12,158000.0,21.8155,21.8304,21.7855,21.8229,158000.0
2013-04-18 10:50:00,29.13,29.2,29.1,29.13,146000.0,21.8304,21.8829,21.808,21.8304,146000.0
2013-04-18 11:00:00,29.12,29.12,29.03,29.05,181900.0,21.8229,21.8229,21.7555,21.7705,181900.0
2013-04-18 11:10:00,29.05,29.05,29.01,29.02,206000.0,21.7705,21.7705,21.7405,21.748,206000.0
2013-04-18 11:20:00,29.01,29.04,28.95,28.95,168300.0,21.7405,21.763,21.6955,21.6955,168300.0
2013-04-18 11:30:00,28.95,28.98,28.93,28.93,170800.0,21.6955,21.718,21.6806,21.6806,170800.0
2013-04-18 11:40:00,28.95,28.96,28.86,28.94,230600.0,21.6955,21.703,21.6281,21.6881,230600.0
2013-04-18 11:50:00,28.95,29.03,28.93,29.01,298400.0,21.6955,21.7555,21.6806,21.7405,298400.0
2013-04-18 12:00:00,29.02,29.03,28.98,29.0,84500.0,21.748,21.7555,21.718,21.733,84500.0
2013-04-18 12:10:00,29.0,29.03,28.99,29.01,53100.0,21.733,21.7555,21.7255,21.7405,53100.0
2013-04-18 12:20:00,29.0,29.04,28.99,29.02,117600.0,21.733,21.763,21.7255,21.748,117600.0
2013-04-18 12:30:00,29.01,29.04,28.99,29.0,185200.0,21.7405,21.763,21.7255,21.733,185200.0
2013-04-18 12:40:00,29.0,29.02,28.94,28.97,193600.0,21.733,21.748,21.6881,21.7105,193600.0
2013-04-18 12:50:00,28.96,28.97,28.9,28.91,101300.0,21.703,21.7105,21.6581,21.6656,101300.0
2013-04-18 13:00:00,28.91,28.96,28.9,28.94,77600.0,21.6656,21.703,21.6581,21.6881,77600.0
2013-04-18 13:10:00,28.95,28.98,28.93,28.95,597000.0,21.6955,21.718,21.6806,21.6955,597000.0
2013-04-18 13:20:00,28.94,28.97,28.92,28.95,258500.0,21.6881,21.7105,21.6731,21.6955,258500.0
2013-04-18 13:30:00,28.96,28.96,28.89,28.91,177200.0,21.703,21.703,21.6506,21.6656,177200.0
2013-04-18 13:40:00,28.9,28.91,28.79,28.8,146800.0,21.6581,21.6656,21.5756,21.5831,146800.0
2013-04-18 13:50:00,28.81,28.83,28.8,28.82,112600.0,21.5906,21.6056,21.5831,21.5981,112600.0
2013-04-18 14:00:00,28.81,28.83,28.8,28.8,195600.0,21.5906,21.6056,21.5831,21.5831,195600.0
2013-04-18 14:10:00,28.79,28.81,28.75,28.78,278100.0,21.5756,21.5906,21.5457,21.5681,278100.0
2013-04-18 14:20:00,28.78,28.88,28.78,28.86,210200.0,21.5681,21.6431,21.5681,21.6281,210200.0
2013-04-18 14:30:00,28.86,28.87,28.84,28.86,278900.0,21.6281,21.6356,21.6131,21.6281,278900.0
2013-04-18 14:40:00,28.86,28.88,28.84,28.87,158500.0,21.6281,21.6431,21.6131,21.6356,158500.0
2013-04-18 14:50:00,28.87,28.87,28.84,28.86,344800.0,21.6356,21.6356,21.6131,21.6281,344800.0
2013-04-18 15:00:00,28.86,28.94,28.83,28.9,320800.0,21.6281,21.6881,21.6056,21.6581,320800.0
2013-04-18 15:10:00,28.9,28.92,28.88,28.9,168500.0,21.6581,21.6731,21.6431,21.6581,168500.0
2013-04-18 15:20:00,28.89,28.93,28.88,28.92,241800.0,21.6506,21.6806,21.6431,21.6731,241800.0
2013-04-18 15:30:00,28.92,28.97,28.9,28.92,266000.0,21.6731,21.7105,21.6581,21.6731,266000.0
2013-04-18 15:40:00,28.93,28.97,28.9,28.94,204000.0,21.6806,21.7105,21.6581,21.6881,204000.0
2013-04-18 15:50:00,28.95,28.99,28.93,28.97,492300.0,21.6955,21.7255,21.6806,21.7105,492300.0
2013-04-19 09:30:00,29.1,29.26,29.08,29.11,300900.0,21.808,21.9279,21.793,21.8155,300900.0
2013-04-19 09:40:00,29.11,29.14,28.99,29.0,158700.0,21.8155,21.8379,21.7255,21.733,158700.0
2013-04-19 09:50:00,28.99,29.17,28.97,29.17,263700.0,21.7255,21.8604,21.7105,21.8604,263700.0
2013-04-19 10:00:00,29.17,29.24,29.17,29.19,237000.0,21.8604,21.9129,21.8604,21.8754,237000.0
2013-04-19 10:10:00,29.19,29.19,29.04,29.04,315100.0,21.8754,21.8754,21.763,21.763,315100.0
2013-04-19 10:20:00,29.04,29.05,28.99,29.01,238300.0,21.763,21.7705,21.7255,21.7405,238300.0
2013-04-19 10:30:00,29.01,29.03,28.93,28.94,200700.0,21.7405,21.7555,21.6806,21.6881,200700.0
2013-04-19 10:40:00,28.94,29.06,28.91,29.03,203000.0,21.6881,21.778,21.6656,21.7555,203000.0
2013-04-19 10:50:00,29.03,29.12,29.0,29.06,185500.0,21.7555,21.8229,21.733,21.778,185500.0
2013-04-19 11:00:00,29.07,29.1,29.0,29.07,94500.0,21.7855,21.808,21.733,21.7855,94500.0
2013-04-19 11:10:00,29.07,29.07,29.0,29.03,143300.0,21.7855,21.7855,21.733,21.7555,143300.0
2013-04-19 11:20:00,29.04,29.05,29.01,29.02,56300.0,21.763,21.7705,21.7405,21.748,56300.0
2013-04-19 11:30:00,29.03,29.18,29.03,29.18,101600.0,21.7555,21.8679,21.7555,21.8679,101600.0
2013-04-19 11:40:00,29.18,29.19,29.16,29.18,82800.0,21.8679,21.8754,21.8529,21.8679,82800.0
2013-04-19 11:50:00,29.18,29.18,29.14,29.16,95500.0,21.8679,21.8679,21.8379,21.8529,95500.0
2013-04-19 12:00:00,29.15,29.16,29.1,29.13,44900.0,21.8454,21.8529,21.808,21.8304,44900.0
2013-04-19 12:10:00,29.14,29.18,29.13,29.15,52400.0,21.8379,21.8679,21.8304,21.8454,52400.0
2013-04-19 12:20:00,29.15,29.16,29.11,29.11,34100.0,21.8454,21.8529,21.8155,21.8155,34100.0
2013-04-19 12:30:00,29.12,29.15,29.1,29.1,92400.0,21.8229,21.8454,21.808,21.808,92400.0
2013-04-19 12:40:00,29.1,29.11,29.02,29.02,49800.0,21.808,21.8155,21.748,21.748,49800.0
2013-04-19 12:50:00,29.02,29.1,29.02,29.09,57300.0,21.748,21.808,21.748,21.8005,57300.0
2013-04-19 13:00:00,29.09,29.13,29.05,29.05,73800.0,21.8005,21.8304,21.7705,21.7705,73800.0
2013-04-19 13:10:00,29.05,29.06,29.03,29.03,100900.0,21.7705,21.778,21.7555,21.7555,100900.0
2013-04-19 13:20:00,29.04,29.07,29.02,29.07,112300.0,21.763,21.7855,21.748,21.7855,112300.0
2013-04-19 13:30:00,29.07,29.07,29.02,29.05,104800.0,21.7855,21.7855,21.748,21.7705,104800.0
2013-04-19 13:40:00,29.06,29.12,29.05,29.1,282300.0,21.778,21.8229,21.7705,21.808,282300.0
2013-04-19 13:50:00,29.1,29.15,29.09,29.11,82800.0,21.808,21.8454,21.8005,21.8155,82800.0
2013-04-19 14:00:00,29.11,29.16,29.11,29.13,109400.0,21.8155,21.8529,21.8155,21.8304,109400.0
2013-04-19 14:10:00,29.14,29.15,29.08,29.08,112600.0,21.8379,21.8454,21.793,21.793,112600.0
2013-04-19 14:20:00,29.08,29.12,29.08,29.1,118100.0,21.793,21.8229,21.793,21.808,118100.0
2013-04-19 14:30:00,29.09,29.15,29.08,29.1,155700.0,21.8005,21.8454,21.793,21.808,155700.0
2013-04-19 14:40:00,29.11,29.13,29.09,29.12,65600.0,21.8155,21.8304,21.8005,21.8229,65600.0
2013-04-19 14:50:00,29.12,29.12,29.09,29.09,82500.0,21.8229,21.8229,21.8005,21.8005,82500.0
2013-04-19 15:00:00,29.09,29.12,29.08,29.1,181000.0,21.8005,21.8229,21.793,21.808,181000.0
2013-04-19 15:10:00,29.09,29.15,29.09,29.1,158300.0,21.8005,21.8454,21.8005,21.808,158300.0
2013-04-19 15:20:00,29.09,29.11,29.09,29.1,62600.0,21.8005,21.8155,21.8005,21.808,62600.0
2013-04-19 15:30:00,29.1,29.12,29.09,29.11,149600.0,21.808,21.8229,21.8005,21.8155,149600.0
2013-04-19 15:40:00,29.11,29.15,29.1,29.1,205900.0,21.8155,21.8454,21.808,21.808,205900.0
2013-04-19 15:50:00,29.1,29.18,29.1,29.16,948400.0,21.808,21.8679,21.808,21.8529,948400.0
2013-04-22 09:30:00,29.18,29.28,29.17,29.17,507000.0,21.8679,21.9429,21.8604,21.8604,507000.0
2013-04-22 09:40:00,29.18,29.19,29.08,29.1,458300.0,21.8679,21.8754,21.793,21.808,458300.0
2013-04-22 09:50:00,29.08,29.13,28.98,29.02,441200.0,21.793,21.8304,21.718,21.748,441200.0
2013-04-22 10:00:00,29.02,29.02,28.85,28.88,359900.0,21.748,21.748,21.6206,21.6431,359900.0
2013-04-22 10:10:00,28.87,29.05,28.86,29.03,156300.0,21.6356,21.7705,21.6281,21.7555,156300.0
2013-04-22 10:20:00,29.04,29.08,29.01,29.08,107500.0,21.763,21.793,21.7405,21.793,107500.0
2013-04-22 10:30:00,29.07,29.07,29.01,29.04,162300.0,21.7855,21.7855,21.7405,21.763,162300.0
2013-04-22 10:40:00,29.03,29.14,29.03,29.11,108800.0,21.7555,21.8379,21.7555,21.8155,108800.0
2013-04-22 10:50:00,29.12,29.15,29.1,29.14,111000.0,21.8229,21.8454,21.808,21.8379,111000.0
2013-04-22 11:00:00,29.14,29.15,29.1,29.12,46600.0,21.8379,21.8454,21.808,21.8229,46600.0
2013-04-22 11:10:00,29.12,29.14,29.1,29.14,66300.0,21.8229,21.8379,21.808,21.8379,66300.0
2013-04-22 11:20:00,29.14,29.15,29.12,29.14,30300.0,21.8379,21.8454,21.8229,21.8379,30300.0
2013-04-22 11:30:00,29.15,29.19,29.14,29.18,92800.0,21.8454,21.8754,21.8379,21.8679,92800.0
2013-04-22 11:40:00,29.18,29.24,29.18,29.23,63500.0,21.8679,21.9129,21.8679,21.9054,63500.0
2013-04-22 11:50:00,29.22,29.24,29.14,29.16,366900.0,21.8979,21.9129,21.8379,21.8529,366900.0
2013-04-22 12:00:00,29.16,29.19,29.16,29.19,139900.0,21.8529,21.8754,21.8529,21.8754,139900.0
2013-04-22 12:10:00,29.19,29.2,29.13,29.14,81600.0,21.8754,21.8829,21.8304,21.8379,81600.0
2013-04-22 12:20:00,29.14,29.14,29.02,29.04,138600.0,21.8379,21.8379,21.748,21.763,138600.0
2013-04-22 12:30:00,29.05,29.15,29.05,29.14,53400.0,21.7705,21.8454,21.7705,21.8379,53400.0
2013-04-22 12:40:00,29.15,29.18,29.14,29.17,51800.0,21.8454,21.8679,21.8379,21.8604,51800.0
2013-04-22 12:50:00,29.17,29.18,29.15,29.18,71000.0,21.8604,21.8679,21.8454,21.8679,71000.0
2013-04-22 13:00:00,29.18,29.2,29.16,29.19,91600.0,21.8679,21.8829,21.8529,21.8754,91600.0
2013-04-22 13:10:00,29.2,29.25,29.19,29.25,149100.0,21.8829,21.9204,21.8754,21.9204,149100.0
2013-04-22 13:20:00,29.25,29.25,29.19,29.2,228700.0,21.9204,21.9204,21.8754,21.8829,228700.0
2013-04-22 13:30:00,29.2,29.21,29.17,29.2,200300.0,21.8829,21.8904,21.8604,21.8829,200300.0
2013-04-22 13:40:00,29.2,29.22,29.18,29.19,58200.0,21.8829,21.8979,21.8679,21.8754,58200.0
2013-04-22 13:50:00,29.19,29.23,29.18,29.23,47300.0,21.8754,21.9054,21.8679,21.9054,47300.0
2013-04-22 14:00:00,29.23,29.25,29.22,29.22,57300.0,21.9054,21.9204,21.8979,21.8979,57300.0
2013-04-22 14:10:00,29.22,29.24,29.21,29.24,77500.0,21.8979,21.9129,21.8904,21.9129,77500.0
2013-04-22 14:20:00,29.24,29.3,29.23,29.3,265300.0,21.9129,21.9578,21.9054,21.9578,265300.0
2013-04-22 14:30:00,29.3,29.3,29.27,29.3,161700.0,21.9578,21.9578,21.9354,21.9578,161700.0
2013-04-22 14:40:00,29.3,29.34,29.29,29.3,132300.0,21.9578,21.9878,21.9503,21.9578,132300.0
2013-04-22 14:50:00,29.3,29.31,29.27,29.28,101300.0,21.9578,21.9653,21.9354,21.9429,101300.0
2013-04-22 15:00:00,29.28,29.29,29.27,29.29,309900.0,21.9429,21.9503,21.9354,21.9503,309900.0
2013-04-22 15:10:00,29.28,29.29,29.28,29.29,70900.0,21.9429,21.9503,21.9429,21.9503,70900.0
2013-04-22 15:20:00,29.29,29.29,29.28,29.29,76200.0,21.9503,21.9503,21.9429,21.9503,76200.0
2013-04-22 15:30:00,29.28,29.29,29.28,29.28,112500.0,21.9429,21.9503,21.9429,21.9429,112500.0
2013-04-22 15:40:00,29.29,29.29,29.28,29.29,155100.0,21.9503,21.9503,21.9429,21.9503,155100.0
2013-04-22 15:50:00,29.29,29.29,29.21,29.23,573600.0,21.9503,21.9503,21.8904,21.9054,573600.0
2013-04-23 09:30:00,29.34,29.44,29.28,29.42,250200.0,21.9878,22.0628,21.9429,22.0478,250200.0
2013-04-23 09:40:00,29.43,29.6,29.36,29.59,259100.0,22.0553,22.1827,22.0028,22.1752,259100.0
2013-04-23 09:50:00,29.59,29.61,29.48,29.49,227100.0,22.1752,22.1902,22.0927,22.1002,227100.0
2013-04-23 10:00:00,29.49,29.52,29.4,29.44,170300.0,22.1002,22.1227,22.0328,22.0628,170300.0
2013-04-23 10:10:00,29.44,29.5,29.44,29.48,150800.0,22.0628,22.1077,22.0628,22.0927,150800.0
2013-04-23 10:20:00,29.48,29.55,29.41,29.55,188400.0,22.0927,22.1452,22.0403,22.1452,188400.0
2013-04-23 10:30:00,29.55,29.64,29.55,29.58,179800.0,22.1452,22.2126,22.1452,22.1677,179800.0
2013-04-23 10:40:00,29.58,29.68,29.57,29.67,150200.0,22.1677,22.2426,22.1602,22.2351,150200.0
2013-04-23 10:50:00,29.67,29.76,29.66,29.71,312600.0,22.2351,22.3026,22.2276,22.2651,312600.0
2013-04-23 11:00:00,29.71,29.75,29.68,29.74,166700.0,22.2651,22.2951,22.2426,22.2876,166700.0
2013-04-23 11:10:00,29.74,29.76,29.68,29.71,163200.0,22.2876,22.3026,22.2426,22.2651,163200.0
2013-04-23 11:20:00,29.71,29.71,29.65,29.66,109100.0,22.2651,22.2651,22.2201,22.2276,109100.0
2013-04-23 11:30:00,29.66,29.67,29.63,29.64,119000.0,22.2276,22.2351,22.2051,22.2126,119000.0
2013-04-23 11:40:00,29.63,29.75,29.63,29.75,129400.0,22.2051,22.2951,22.2051,22.2951,129400.0
2013-04-23 11:50:00,29.75,29.75,29.69,29.72,252400.0,22.2951,22.2951,22.2501,22.2726,252400.0
2013-04-23 12:00:00,29.72,29.79,29.71,29.78,306600.0,22.2726,22.3251,22.2651,22.3176,306600.0
2013-04-23 12:10:00,29.79,29.9,29.78,29.88,433500.0,22.3251,22.4075,22.3176,22.3925,433500.0
2013-04-23 12:20:00,29.88,29.9,29.83,29.83,125900.0,22.3925,22.4075,22.355,22.355,125900.0
2013-04-23 12:30:00,29.83,29.84,29.77,29.77,140200.0,22.355,22.3625,22.3101,22.3101,140200.0
2013-04-23 12:40:00,29.77,29.81,29.75,29.75,144100.0,22.3101,22.34,22.2951,22.2951,144100.0
2013-04-23 12:50:00,29.76,29.77,29.69,29.77,102200.0,22.3026,22.3101,22.2501,22.3101,102200.0
2013-04-23 13:00:00,29.77,29.78,29.56,29.56,230000.0,22.3101,22.3176,22.1527,22.1527,230000.0
2013-04-23 13:10:00,29.55,29.82,29.51,29.76,540900.0,22.1452,22.3475,22.1152,22.3026,540900.0
2013-04-23 13:20:00,29.76,29.77,29.64,29.67,83100.0,22.3026,22.3101,22.2126,22.2351,83100.0
2013-04-23 13:30:00,29.67,29.73,29.66,29.67,65200.0,22.2351,22.2801,22.2276,22.2351,65200.0
2013-04-23 13:40:00,29.68,29.73,29.67,29.69,157600.0,22.2426,22.2801,22.2351,22.2501,157600.0
2013-04-23 13:50:00,29.69,29.7,29.67,29.68,110000.0,22.2501,22.2576,22.2351,22.2426,110000.0
2013-04-23 14:00:00,29.68,29.72,29.67,29.68,51100.0,22.2426,22.2726,22.2351,22.2426,51100.0
2013-04-23 14:10:00,29.68,29.83,29.67,29.82,221100.0,22.2426,22.355,22.2351,22.3475,221100.0
2013-04-23 14:20:00,29.82,29.82,29.77,29.78,460900.0,22.3475,22.3475,22.3101,22.3176,460900.0
2013-04-23 14:30:00,29.78,29.78,29.74,29.75,67200.0,22.3176,22.3176,22.2876,22.2951,67200.0
2013-04-23 14:40:00,29.75,29.82,29.75,29.8,144300.0,22.2951,22.3475,22.2951,22.3325,144300.0
2013-04-23 14:50:00,29.79,29.8,29.75,29.77,114400.0,22.3251,22.3325,22.2951,22.3101,114400.0
2013-04-23 15:00:00,29.76,29.86,29.76,29.86,146000.0,22.3026,22.3775,22.3026,22.3775,146000.0
2013-04-23 15:10:00,29.86,29.89,29.83,29.86,263900.0,22.3775,22.4,22.355,22.3775,263900.0
2013-04-23 15:20:00,29.86,29.92,29.86,29.89,194300.0,22.3775,22.4225,22.3775,22.4,194300.0
2013-04-23 15:30:00,29.89,29.89,29.86,29.87,142300.0,22.4,22.4,22.3775,22.385,142300.0
2013-04-23 15:40:00,29.88,29.88,29.85,29.85,313500.0,22.3925,22.3925,22.37,22.37,313500.0
2013-04-23 15:50:00,29.86,29.87,29.85,29.85,593600.0,22.3775,22.385,22.37,22.37,593600.0
2013-04-24 09:30:00,29.89,30.2,29.86,30.19,718300.0,22.4,22.6323,22.3775,22.6248,718300.0
2013-04-24 09:40:00,30.19,30.2,30.02,30.12,359300.0,22.6248,22.6323,22.4974,22.5724,359300.0
2013-04-24 09:50:00,30.12,30.18,30.0,30.05,498800.0,22.5724,22.6173,22.4824,22.5199,498800.0
2013-04-24 10:00:00,30.06,30.11,30.01,30.05,287000.0,22.5274,22.5649,22.4899,22.5199,287000.0
2013-04-24 10:10:00,30.05,30.1,30.01,30.07,194800.0,22.5199,22.5574,22.4899,22.5349,194800.0
2013-04-24 10:20:00,30.06,30.2,30.06,30.19,646700.0,22.5274,22.6323,22.5274,22.6248,646700.0
2013-04-24 10:30:00,30.19,30.36,30.19,30.29,583200.0,22.6248,22.7522,22.6248,22.6998,583200.0
2013-04-24 10:40:00,30.28,30.48,30.22,30.48,658700.0,22.6923,22.8422,22.6473,22.8422,658700.0
2013-04-24 10:50:00,30.46,30.7,30.44,30.64,1443600.0,22.8272,23.007,22.8122,22.9621,1443600.0
2013-04-24 11:00:00,30.63,30.65,30.57,30.63,537800.0,22.9546,22.9696,22.9096,22.9546,537800.0
2013-04-24 11:10:00,30.64,30.68,30.56,30.68,461900.0,22.9621,22.992,22.9021,22.992,461900.0
2013-04-24 11:20:00,30.68,30.69,30.64,30.69,546000.0,22.992,22.9995,22.9621,22.9995,546000.0
2013-04-24 11:30:00,30.69,30.8,30.69,30.75,706700.0,22.9995,23.082,22.9995,23.0445,706700.0
2013-04-24 11:40:00,30.76,30.8,30.73,30.75,604300.0,23.052,23.082,23.0295,23.0445,604300.0
2013-04-24 11:50:00,30.74,30.8,30.69,30.78,621000.0,23.037,23.082,22.9995,23.067,621000.0
2013-04-24 12:00:00,30.77,30.78,30.71,30.73,251300.0,23.0595,23.067,23.0145,23.0295,251300.0
2013-04-24 12:10:00,30.73,30.78,30.52,30.53,777400.0,23.0295,23.067,22.8721,22.8796,777400.0
2013-04-24 12:20:00,30.52,30.53,30.24,30.49,941200.0,22.8721,22.8796,22.6623,22.8496,941200.0
2013-04-24 12:30:00,30.49,30.67,30.46,30.6,448200.0,22.8496,22.9845,22.8272,22.9321,448200.0
2013-04-24 12:40:00,30.6,30.6,30.51,30.56,320900.0,22.9321,22.9321,22.8646,22.9021,320900.0
2013-04-24 12:50:00,30.55,30.56,30.54,30.55,162600.0,22.8946,22.9021,22.8871,22.8946,162600.0
2013-04-24 13:00:00,30.55,30.56,30.54,30.55,146100.0,22.8946,22.9021,22.8871,22.8946,146100.0
2013-04-24 13:10:00,30.55,30.59,30.48,30.48,342000.0,22.8946,22.9246,22.8422,22.8422,342000.0
2013-04-24 13:20:00,30.48,30.49,30.35,30.36,265900.0,22.8422,22.8496,22.7447,22.7522,265900.0
2013-04-24 13:30:00,30.36,30.42,30.33,30.35,423800.0,22.7522,22.7972,22.7297,22.7447,423800.0
2013-04-24 13:40:00,30.36,30.46,30.35,30.43,182300.0,22.7522,22.8272,22.7447,22.8047,182300.0
2013-04-24 13:50:00,30.43,30.45,30.4,30.42,157200.0,22.8047,22.8197,22.7822,22.7972,157200.0
2013-04-24 14:00:00,30.42,30.47,30.41,30.47,224500.0,22.7972,22.8347,22.7897,22.8347,224500.0
2013-04-24 14:10:00,30.47,30.5,30.44,30.46,183500.0,22.8347,22.8571,22.8122,22.8272,183500.0
2013-04-24 14:20:00,30.46,30.5,30.44,30.47,180200.0,22.8272,22.8571,22.8122,22.8347,180200.0
2013-04-24 14:30:00,30.47,30.5,30.46,30.46,279400.0,22.8347,22.8571,22.8272,22.8272,279400.0
2013-04-24 14:40:00,30.46,30.5,30.44,30.49,377500.0,22.8272,22.8571,22.8122,22.8496,377500.0
2013-04-24 14:50:00,30.49,30.76,30.49,30.71,514200.0,22.8496,23.052,22.8496,23.0145,514200.0
2013-04-24 15:00:00,30.72,30.74,30.59,30.59,440500.0,23.022,23.037,22.9246,22.9246,440500.0
2013-04-24 15:10:00,30.59,30.73,30.59,30.67,365800.0,22.9246,23.0295,22.9246,22.9845,365800.0
2013-04-24 15:20:00,30.66,30.67,30.5,30.5,813100.0,22.977,22.9845,22.8571,22.8571,813100.0
2013-04-24 15:30:00,30.51,30.51,30.4,30.42,562600.0,22.8646,22.8646,22.7822,22.7972,562600.0
2013-04-24 15:40:00,30.42,30.49,30.39,30.46,733900.0,22.7972,22.8496,22.7747,22.8272,733900.0
2013-04-24 15:50:00,30.45,30.48,30.44,30.46,1179700.0,22.8197,22.8422,22.8122,22.8272,1179700.0
2013-04-25 09:30:00,30.06,30.29,30.0,30.18,693400.0,22.5274,22.6998,22.4824,22.6173,693400.0
2013-04-25 09:40:00,30.18,30.39,30.15,30.23,490900.0,22.6173,22.7747,22.5948,22.6548,490900.0
2013-04-25 09:50:00,30.22,30.28,30.15,30.24,265900.0,22.6473,22.6923,22.5948,22.6623,265900.0
2013-04-25 10:00:00,30.25,30.29,30.22,30.28,226800.0,22.6698,22.6998,22.6473,22.6923,226800.0
2013-04-25 10:10:00,30.28,30.34,30.27,30.32,189100.0,22.6923,22.7372,22.6848,22.7222,189100.0
2013-04-25 10:20:00,30.33,30.44,30.33,30.4,245300.0,22.7297,22.8122,22.7297,22.7822,245300.0
2013-04-25 10:30:00,30.4,30.44,30.37,30.43,180200.0,22.7822,22.8122,22.7597,22.8047,180200.0
2013-04-25 10:40:00,30.43,30.58,30.43,30.55,476500.0,22.8047,22.9171,22.8047,22.8946,476500.0
2013-04-25 10:50:00,30.55,30.73,30.54,30.7,417300.0,22.8946,23.0295,22.8871,23.007,417300.0
2013-04-25 11:00:00,30.7,30.74,30.65,30.65,270400.0,23.007,23.037,22.9696,22.9696,270400.0
2013-04-25 11:10:00,30.65,30.66,30.57,30.57,238900.0,22.9696,22.977,22.9096,22.9096,238900.0
2013-04-25 11:20:00,30.57,30.58,30.52,30.52,127500.0,22.9096,22.9171,22.8721,22.8721,127500.0
2013-04-25 11:30:00,30.52,30.6,30.47,30.51,147600.0,22.8721,22.9321,22.8347,22.8646,147600.0
2013-04-25 11:40:00,30.51,30.53,30.48,30.48,83300.0,22.8646,22.8796,22.8422,22.8422,83300.0
2013-04-25 11:50:00,30.49,30.51,30.47,30.48,142500.0,22.8496,22.8646,22.8347,22.8422,142500.0
2013-04-25 12:00:00,30.48,30.52,30.46,30.5,132500.0,22.8422,22.8721,22.8272,22.8571,132500.0
2013-04-25 12:10:00,30.5,30.54,30.46,30.46,119600.0,22.8571,22.8871,22.8272,22.8272,119600.0
2013-04-25 12:20:00,30.46,30.47,30.38,30.47,158300.0,22.8272,22.8347,22.7672,22.8347,158300.0
2013-04-25 12:30:00,30.46,30.49,30.44,30.44,78400.0,22.8272,22.8496,22.8122,22.8122,78400.0
2013-04-25 12:40:00,30.44,30.47,30.41,30.45,89900.0,22.8122,22.8347,22.7897,22.8197,89900.0
2013-04-25 12:50:00,30.46,30.5,30.45,30.49,83400.0,22.8272,22.8571,22.8197,22.8496,83400.0
2013-04-25 13:00:00,30.49,30.53,30.47,30.49,138000.0,22.8496,22.8796,22.8347,22.8496,138000.0
2013-04-25 13:10:00,30.48,30.56,30.47,30.54,202700.0,22.8422,22.9021,22.8347,22.8871,202700.0
2013-04-25 13:20:00,30.54,30.65,30.53,30.64,227000.0,22.8871,22.9696,22.8796,22.9621,227000.0
2013-04-25 13:30:00,30.64,30.67,30.62,30.66,176100.0,22.9621,22.9845,22.9471,22.977,176100.0
2013-04-25 13:40:00,30.65,30.66,30.61,30.63,132200.0,22.9696,22.977,22.9396,22.9546,132200.0
2013-04-25 13:50:00,30.63,30.67,30.6,30.65,155600.0,22.9546,22.9845,22.9321,22.9696,155600.0
2013-04-25 14:00:00,30.65,30.71,30.64,30.71,234600.0,22.9696,23.0145,22.9621,23.0145,234600.0
2013-04-25 14:10:00,30.71,30.72,30.69,30.7,215900.0,23.0145,23.022,22.9995,23.007,215900.0
2013-04-25 14:20:00,30.69,30.72,30.69,30.71,208000.0,22.9995,23.022,22.9995,23.0145,208000.0
2013-04-25 14:30:00,30.71,30.74,30.69,30.74,227800.0,23.0145,23.037,22.9995,23.037,227800.0
2013-04-25 14:40:00,30.74,30.77,30.73,30.76,226500.0,23.037,23.0595,23.0295,23.052,226500.0
2013-04-25 14:50:00,30.76,30.77,30.74,30.75,333700.0,23.052,23.0595,23.037,23.0445,333700.0
2013-04-25 15:00:00,30.75,30.76,30.66,30.7,440400.0,23.0445,23.052,22.977,23.007,440400.0
2013-04-25 15:10:00,30.7,30.7,30.64,30.69,226800.0,23.007,23.007,22.9621,22.9995,226800.0
2013-04-25 15:20:00,30.69,30.72,30.68,30.7,401400.0,22.9995,23.022,22.992,23.007,401400.0
2013-04-25 15:30:00,30.7,30.75,30.69,30.75,357400.0,23.007,23.0445,22.9995,23.0445,357400.0
2013-04-25 15:40:00,30.75,30.76,30.71,30.72,378800.0,23.0445,23.052,23.0145,23.022,378800.0
2013-04-25 15:50:00,30.73,30.78,30.72,30.73,1170800.0,23.0295,23.067,23.022,23.0295,1170800.0
2013-04-26 09:30:00,30.79,30.8,30.61,30.61,270200.0,23.0745,23.082,22.9396,22.9396,270200.0
2013-04-26 09:40:00,30.62,30.64,30.54,30.55,194100.0,22.9471,22.9621,22.8871,22.8946,194100.0
2013-04-26 09:50:00,30.54,30.6,30.48,30.51,261400.0,22.8871,22.9321,22.8422,22.8646,261400.0
2013-04-26 10:00:00,30.51,30.54,30.36,30.41,305700.0,22.8646,22.8871,22.7522,22.7897,305700.0
2013-04-26 10:10:00,30.4,30.46,30.37,30.44,195200.0,22.7822,22.8272,22.7597,22.8122,195200.0
2013-04-26 10:20:00,30.44,30.44,30.25,30.26,326800.0,22.8122,22.8122,22.6698,22.6773,326800.0
2013-04-26 10:30:00,30.27,30.34,30.19,30.2,352300.0,22.6848,22.7372,22.6248,22.6323,352300.0
2013-04-26 10:40:00,30.22,30.36,30.2,30.36,181900.0,22.6473,22.7522,22.6323,22.7522,181900.0
2013-04-26 10:50:00,30.36,30.43,30.32,30.42,354900.0,22.7522,22.8047,22.7222,22.7972,354900.0
2013-04-26 11:00:00,30.41,30.42,30.35,30.37,281900.0,22.7897,22.7972,22.7447,22.7597,281900.0
2013-04-26 11:10:00,30.37,30.4,30.32,30.32,252600.0,22.7597,22.7822,22.7222,22.7222,252600.0
2013-04-26 11:20:00,30.33,30.34,30.28,30.28,79800.0,22.7297,22.7372,22.6923,22.6923,79800.0
2013-04-26 11:30:00,30.28,30.29,30.21,30.25,115400.0,22.6923,22.6998,22.6398,22.6698,115400.0
2013-04-26 11:40:00,30.24,30.31,30.21,30.21,187600.0,22.6623,22.7148,22.6398,22.6398,187600.0
2013-04-26 11:50:00,30.21,30.22,30.12,30.17,225100.0,22.6398,22.6473,22.5724,22.6098,225100.0
2013-04-26 12:00:00,30.18,30.23,30.15,30.19,113600.0,22.6173,22.6548,22.5948,22.6248,113600.0
2013-04-26 12:10:00,30.19,30.21,30.13,30.14,124500.0,22.6248,22.6398,22.5799,22.5874,124500.0
2013-04-26 12:20:00,30.14,30.15,30.06,30.06,169300.0,22.5874,22.5948,22.5274,22.5274,169300.0
2013-04-26 12:30:00,30.06,30.12,30.06,30.09,116400.0,22.5274,22.5724,22.5274,22.5499,116400.0
2013-04-26 12:40:00,30.09,30.13,30.07,30.13,122500.0,22.5499,22.5799,22.5349,22.5799,122500.0
2013-04-26 12:50:00,30.13,30.18,30.11,30.18,104700.0,22.5799,22.6173,22.5649,22.6173,104700.0
2013-04-26 13:00:00,30.18,30.18,30.12,30.13,73500.0,22.6173,22.6173,22.5724,22.5799,73500.0
2013-04-26 13:10:00,30.14,30.22,30.13,30.2,138100.0,22.5874,22.6473,22.5799,22.6323,138100.0
2013-04-26 13:20:00,30.2,30.22,30.19,30.21,105000.0,22.6323,22.6473,22.6248,22.6398,105000.0
2013-04-26 13:30:00,30.21,30.25,30.19,30.2,140100.0,22.6398,22.6698,22.6248,22.6323,140100.0
2013-04-26 13:40:00,30.2,30.28,30.18,30.24,136200.0,22.6323,22.6923,22.6173,22.6623,136200.0
2013-04-26 13:50:00,30.23,30.27,30.03,30.13,1079100.0,22.6548,22.6848,22.5049,22.5799,1079100.0
2013-04-26 14:00:00,30.13,30.17,30.06,30.09,933400.0,22.5799,22.6098,22.5274,22.5499,933400.0
2013-04-26 14:10:00,30.09,30.34,30.09,30.27,791100.0,22.5499,22.7372,22.5499,22.6848,791100.0
2013-04-26 14:20:00,30.27,30.38,30.26,30.34,242400.0,22.6848,22.7672,22.6773,22.7372,242400.0
2013-04-26 14:30:00,30.34,30.34,30.27,30.32,112100.0,22.7372,22.7372,22.6848,22.7222,112100.0
2013-04-26 14:40:00,30.32,30.35,30.31,30.33,97500.0,22.7222,22.7447,22.7148,22.7297,97500.0
2013-04-26 14:50:00,30.32,30.42,30.32,30.41,193300.0,22.7222,22.7972,22.7222,22.7897,193300.0
2013-04-26 15:00:00,30.4,30.52,30.39,30.5,244600.0,22.7822,22.8721,22.7747,22.8571,244600.0
2013-04-26 15:10:00,30.5,30.54,30.48,30.5,280400.0,22.8571,22.8871,22.8422,22.8571,280400.0
2013-04-26 15:20:00,30.5,30.51,30.48,30.5,147100.0,22.8571,22.8646,22.8422,22.8571,147100.0
2013-04-26 15:30:00,30.49,30.56,30.48,30.51,315100.0,22.8496,22.9021,22.8422,22.8646,315100.0
2013-04-26 15:40:00,30.51,30.62,30.51,30.61,585500.0,22.8646,22.9471,22.8646,22.9396,585500.0
2013-04-26 15:50:00,30.61,30.62,30.49,30.52,1112300.0,22.9396,22.9471,22.8496,22.8721,1112300.0
2013-04-29 09:30:00,30.62,30.67,30.42,30.51,193400.0,22.9471,22.9845,22.7972,22.8646,193400.0
2013-04-29 09:40:00,30.52,30.62,30.5,30.57,99900.0,22.8721,22.9471,22.8571,22.9096,99900.0
2013-04-29 09:50:00,30.57,30.61,30.54,30.56,175200.0,22.9096,22.9396,22.8871,22.9021,175200.0
2013-04-29 10:00:00,30.56,30.67,30.54,30.65,130200.0,22.9021,22.9845,22.8871,22.9696,130200.0
2013-04-29 10:10:00,30.65,30.66,30.58,30.58,84800.0,22.9696,22.977,22.9171,22.9171,84800.0
2013-04-29 10:20:00,30.58,30.68,30.56,30.66,146500.0,22.9171,22.992,22.9021,22.977,146500.0
2013-04-29 10:30:00,30.66,30.68,30.56,30.57,110400.0,22.977,22.992,22.9021,22.9096,110400.0
2013-04-29 10:40:00,30.57,30.61,30.56,30.6,79800.0,22.9096,22.9396,22.9021,22.9321,79800.0
2013-04-29 10:50:00,30.59,30.61,30.56,30.58,126600.0,22.9246,22.9396,22.9021,22.9171,126600.0
2013-04-29 11:00:00,30.58,30.59,30.55,30.57,64100.0,22.9171,22.9246,22.8946,22.9096,64100.0
2013-04-29 11:10:00,30.57,30.6,30.55,30.59,62100.0,22.9096,22.9321,22.8946,22.9246,62100.0
2013-04-29 11:20:00,30.58,30.6,30.53,30.6,420900.0,22.9171,22.9321,22.8796,22.9321,420900.0
2013-04-29 11:30:00,30.6,30.6,30.57,30.58,104100.0,22.9321,22.9321,22.9096,22.9171,104100.0
2013-04-29 11:40:00,30.59,30.65,30.57,30.65,146600.0,22.9246,22.9696,22.9096,22.9696,146600.0
2013-04-29 11:50:00,30.64,30.67,30.63,30.63,89900.0,22.9621,22.9845,22.9546,22.9546,89900.0
2013-04-29 12:00:00,30.64,30.67,30.64,30.64,68500.0,22.9621,22.9845,22.9621,22.9621,68500.0
2013-04-29 12:10:00,30.64,30.65,30.62,30.63,29300.0,22.9621,22.9696,22.9471,22.9546,29300.0
2013-04-29 12:20:00,30.62,30.66,30.61,30.64,76000.0,22.9471,22.977,22.9396,22.9621,76000.0
2013-04-29 12:30:00,30.64,30.69,30.63,30.68,42500.0,22.9621,22.9995,22.9546,22.992,42500.0
2013-04-29 12:40:00,30.68,30.69,30.65,30.67,73500.0,22.992,22.9995,22.9696,22.9845,73500.0
2013-04-29 12:50:00,30.66,30.67,30.65,30.65,25900.0,22.977,22.9845,22.9696,22.9696,25900.0
2013-04-29 13:00:00,30.65,30.69,30.65,30.67,78400.0,22.9696,22.9995,22.9696,22.9845,78400.0
2013-04-29 13:10:00,30.67,30.69,30.66,30.69,516300.0,22.9845,22.9995,22.977,22.9995,516300.0
2013-04-29 13:20:00,30.7,30.76,30.68,30.76,112200.0,23.007,23.052,22.992,23.052,112200.0
2013-04-29 13:30:00,30.76,30.76,30.69,30.71,104700.0,23.052,23.052,22.9995,23.0145,104700.0
2013-04-29 13:40:00,30.7,30.83,30.7,30.83,240600.0,23.007,23.1044,23.007,23.1044,240600.0
2013-04-29 13:50:00,30.82,30.83,30.78,30.82,343900.0,23.097,23.1044,23.067,23.097,343900.0
2013-04-29 14:00:00,30.82,30.87,30.81,30.86,229000.0,23.097,23.1344,23.0895,23.1269,229000.0
2013-04-29 14:10:00,30.85,30.86,30.84,30.85,87400.0,23.1194,23.1269,23.1119,23.1194,87400.0
2013-04-29 14:20:00,30.84,30.9,30.84,30.88,158000.0,23.1119,23.1569,23.1119,23.1419,158000.0
2013-04-29 14:30:00,30.88,30.88,30.86,30.86,108400.0,23.1419,23.1419,23.1269,23.1269,108400.0
2013-04-29 14:40:00,30.87,30.87,30.82,30.82,126000.0,23.1344,23.1344,23.097,23.097,126000.0
2013-04-29 14:50:00,30.82,30.84,30.82,30.82,351800.0,23.097,23.1119,23.097,23.097,351800.0
2013-04-29 15:00:00,30.83,30.83,30.74,30.79,231100.0,23.1044,23.1044,23.037,23.0745,231100.0
2013-04-29 15:10:00,30.79,30.79,30.78,30.79,69900.0,23.0745,23.0745,23.067,23.0745,69900.0
2013-04-29 15:20:00,30.79,30.83,30.74,30.78,225000.0,23.0745,23.1044,23.037,23.067,225000.0
2013-04-29 15:30:00,30.78,30.82,30.77,30.78,166900.0,23.067,23.097,23.0595,23.067,166900.0
2013-04-29 15:40:00,30.78,30.79,30.77,30.77,103500.0,23.067,23.0745,23.0595,23.0595,103500.0
2013-04-29 15:50:00,30.77,30.8,30.74,30.8,350200.0,23.0595,23.082,23.037,23.082,350200.0
2013-04-30 09:30:00,30.77,30.9,30.77,30.86,271800.0,23.0595,23.1569,23.0595,23.1269,271800.0
2013-04-30 09:40:00,30.85,30.91,30.73,30.76,401500.0,23.1194,23.1644,23.0295,23.052,401500.0
2013-04-30 09:50:00,30.75,30.75,30.57,30.63,299600.0,23.0445,23.0445,22.9096,22.9546,299600.0
2013-04-30 10:00:00,30.64,30.82,30.64,30.79,237100.0,22.9621,23.097,22.9621,23.0745,237100.0
2013-04-30 10:10:00,30.8,30.88,30.79,30.87,151500.0,23.082,23.1419,23.0745,23.1344,151500.0
2013-04-30 10:20:00,30.88,30.9,30.76,30.8,198700.0,23.1419,23.1569,23.052,23.082,198700.0
2013-04-30 10:30:00,30.79,30.83,30.78,30.79,125300.0,23.0745,23.1044,23.067,23.0745,125300.0
2013-04-30 10:40:00,30.79,30.91,30.78,30.9,204700.0,23.0745,23.1644,23.067,23.1569,204700.0
2013-04-30 10:50:00,30.91,30.97,30.86,30.89,225500.0,23.1644,23.2094,23.1269,23.1494,225500.0
2013-04-30 11:00:00,30.89,30.95,30.88,30.95,92400.0,23.1494,23.1944,23.1419,23.1944,92400.0
2013-04-30 11:10:00,30.95,30.95,30.8,30.82,155300.0,23.1944,23.1944,23.082,23.097,155300.0
2013-04-30 11:20:00,30.82,30.82,30.77,30.78,214400.0,23.097,23.097,23.0595,23.067,214400.0
2013-04-30 11:30:00,30.78,30.8,30.75,30.8,199100.0,23.067,23.082,23.0445,23.082,199100.0
2013-04-30 11:40:00,30.8,30.86,30.78,30.86,199900.0,23.082,23.1269,23.067,23.1269,199900.0
2013-04-30 11:50:00,30.86,30.89,30.84,30.86,292700.0,23.1269,23.1494,23.1119,23.1269,292700.0
2013-04-30 12:00:00,30.86,30.88,30.83,30.84,200500.0,23.1269,23.1419,23.1044,23.1119,200500.0
2013-04-30 12:10:00,30.84,30.86,30.81,30.86,161300.0,23.1119,23.1269,23.0895,23.1269,161300.0
2013-04-30 12:20:00,30.86,30.86,30.79,30.8,154700.0,23.1269,23.1269,23.0745,23.082,154700.0
2013-04-30 12:30:00,30.8,30.84,30.8,30.84,160300.0,23.082,23.1119,23.082,23.1119,160300.0
2013-04-30 12:40:00,30.84,30.84,30.82,30.84,55200.0,23.1119,23.1119,23.097,23.1119,55200.0
2013-04-30 12:50:00,30.83,30.84,30.81,30.83,66300.0,23.1044,23.1119,23.0895,23.1044,66300.0
2013-04-30 13:00:00,30.83,30.86,30.83,30.84,88800.0,23.1044,23.1269,23.1044,23.1119,88800.0
2013-04-30 13:10:00,30.85,30.85,30.79,30.81,186200.0,23.1194,23.1194,23.0745,23.0895,186200.0
2013-04-30 13:20:00,30.8,30.81,30.75,30.76,125500.0,23.082,23.0895,23.0445,23.052,125500.0
2013-04-30 13:30:00,30.76,30.79,30.74,30.79,196900.0,23.052,23.0745,23.037,23.0745,196900.0
2013-04-30 13:40:00,30.79,30.83,30.78,30.81,115400.0,23.0745,23.1044,23.067,23.0895,115400.0
2013-04-30 13:50:00,30.81,30.81,30.79,30.8,95500.0,23.0895,23.0895,23.0745,23.082,95500.0
2013-04-30 14:00:00,30.8,30.81,30.77,30.8,230100.0,23.082,23.0895,23.0595,23.082,230100.0
2013-04-30 14:10:00,30.8,30.82,30.79,30.82,158900.0,23.082,23.097,23.0745,23.097,158900.0
2013-04-30 14:20:00,30.82,30.84,30.8,30.83,83300.0,23.097,23.1119,23.082,23.1044,83300.0
2013-04-30 14:30:00,30.84,30.86,30.81,30.82,109000.0,23.1119,23.1269,23.0895,23.097,109000.0
2013-04-30 14:40:00,30.82,30.85,30.82,30.83,82900.0,23.097,23.1194,23.097,23.1044,82900.0
2013-04-30 14:50:00,30.83,30.83,30.79,30.82,167900.0,23.1044,23.1044,23.0745,23.097,167900.0
2013-04-30 15:00:00,30.82,30.82,30.77,30.78,142400.0,23.097,23.097,23.0595,23.067,142400.0
2013-04-30 15:10:00,30.78,30.85,30.77,30.85,283500.0,23.067,23.1194,23.0595,23.1194,283500.0
2013-04-30 15:20:00,30.85,30.85,30.78,30.78,97000.0,23.1194,23.1194,23.067,23.067,97000.0
2013-04-30 15:30:00,30.78,30.85,30.78,30.85,185700.0,23.067,23.1194,23.067,23.1194,185700.0
2013-04-30 15:40:00,30.85,30.86,30.78,30.82,361800.0,23.1194,23.1269,23.067,23.097,361800.0
2013-04-30 15:50:00,30.82,30.85,30.8,30.83,520500.0,23.097,23.1194,23.082,23.1044,520500.0
2013-05-01 09:30:00,30.77,30.88,30.62,30.66,346000.0,23.0595,23.1419,22.9471,22.977,346000.0
2013-05-01 09:40:00,30.66,30.85,30.61,30.85,296500.0,22.977,23.1194,22.9396,23.1194,296500.0
2013-05-01 09:50:00,30.85,30.85,30.73,30.83,181700.0,23.1194,23.1194,23.0295,23.1044,181700.0
2013-05-01 10:00:00,30.84,31.04,30.76,31.02,878200.0,23.1119,23.2618,23.052,23.2468,878200.0
2013-05-01 10:10:00,31.02,31.08,30.97,30.98,420100.0,23.2468,23.2918,23.2094,23.2169,420100.0
2013-05-01 10:20:00,30.99,31.01,30.81,30.83,270100.0,23.2244,23.2393,23.0895,23.1044,270100.0
2013-05-01 10:30:00,30.82,30.94,30.77,30.9,225000.0,23.097,23.1869,23.0595,23.1569,225000.0
2013-05-01 10:40:00,30.9,30.96,30.75,30.79,244600.0,23.1569,23.2019,23.0445,23.0745,244600.0
2013-05-01 10:50:00,30.79,30.91,30.76,30.83,288600.0,23.0745,23.1644,23.052,23.1044,288600.0
2013-05-01 11:00:00,30.84,30.87,30.79,30.86,138700.0,23.1119,23.1344,23.0745,23.1269,138700.0
2013-05-01 11:10:00,30.86,30.89,30.79,30.85,160200.0,23.1269,23.1494,23.0745,23.1194,160200.0
2013-05-01 11:20:00,30.84,30.85,30.79,30.82,221800.0,23.1119,23.1194,23.0745,23.097,221800.0
2013-05-01 11:30:00,30.82,30.85,30.72,30.72,142500.0,23.097,23.1194,23.022,23.022,142500.0
2013-05-01 11:40:00,30.72,30.73,30.62,30.64,129800.0,23.022,23.0295,22.9471,22.9621,129800.0
2013-05-01 11:50:00,30.65,30.68,30.64,30.67,178900.0,22.9696,22.992,22.9621,22.9845,178900.0
2013-05-01 12:00:00,30.67,30.67,30.62,30.62,132200.0,22.9845,22.9845,22.9471,22.9471,132200.0
2013-05-01 12:10:00,30.62,30.63,30.59,30.59,107000.0,22.9471,22.9546,22.9246,22.9246,107000.0
2013-05-01 12:20:00,30.59,30.65,30.59,30.65,111800.0,22.9246,22.9696,22.9246,22.9696,111800.0
2013-05-01 12:30:00,30.64,30.64,30.61,30.63,61900.0,22.9621,22.9621,22.9396,22.9546,61900.0
2013-05-01 12:40:00,30.63,30.67,30.63,30.67,54900.0,22.9546,22.9845,22.9546,22.9845,54900.0
2013-05-01 12:50:00,30.66,30.69,30.63,30.66,114800.0,22.977,22.9995,22.9546,22.977,114800.0
2013-05-01 13:00:00,30.66,30.67,30.6,30.6,30500.0,22.977,22.9845,22.9321,22.9321,30500.0
2013-05-01 13:10:00,30.59,30.64,30.57,30.58,77300.0,22.9246,22.9621,22.9096,22.9171,77300.0
2013-05-01 13:20:00,30.58,30.64,30.55,30.61,116800.0,22.9171,22.9621,22.8946,22.9396,116800.0
2013-05-01 13:30:00,30.61,30.61,30.54,30.54,46700.0,22.9396,22.9396,22.8871,22.8871,46700.0
2013-05-01 13:40:00,30.54,30.58,30.52,30.53,163700.0,22.8871,22.9171,22.8721,22.8796,163700.0
2013-05-01 13:50:00,30.56,30.6,30.54,30.6,102300.0,22.9021,22.9321,22.8871,22.9321,102300.0
2013-05-01 14:00:00,30.6,30.64,30.53,30.59,134700.0,22.9321,22.9621,22.8796,22.9246,134700.0
2013-05-01 14:10:00,30.59,30.6,30.51,30.52,247600.0,22.9246,22.9321,22.8646,22.8721,247600.0
2013-05-01 14:20:00,30.52,30.6,30.52,30.54,371400.0,22.8721,22.9321,22.8721,22.8871,371400.0
2013-05-01 14:30:00,30.54,30.55,30.48,30.5,212900.0,22.8871,22.8946,22.8422,22.8571,212900.0
2013-05-01 14:40:00,30.51,30.51,30.43,30.45,304100.0,22.8646,22.8646,22.8047,22.8197,304100.0
2013-05-01 14:50:00,30.44,30.45,30.4,30.4,306800.0,22.8122,22.8197,22.7822,22.7822,306800.0
2013-05-01 15:00:00,30.41,30.41,30.35,30.36,319000.0,22.7897,22.7897,22.7447,22.7522,319000.0
2013-05-01 15:10:00,30.36,30.4,30.36,30.4,200000.0,22.7522,22.7822,22.7522,22.7822,200000.0
2013-05-01 15:20:00,30.4,30.4,30.3,30.34,369400.0,22.7822,22.7822,22.7073,22.7372,369400.0
2013-05-01 15:30:00,30.34,30.35,30.16,30.18,853000.0,22.7372,22.7447,22.6023,22.6173,853000.0
2013-05-01 15:40:00,30.18,30.24,30.16,30.16,512000.0,22.6173,22.6623,22.6023,22.6023,512000.0
2013-05-01 15:50:00,30.17,30.23,30.11,30.18,915400.0,22.6098,22.6548,22.5649,22.6173,915400.0
2013-05-02 09:30:00,31.3,31.75,31.05,31.18,2122400.0,23.4567,23.7939,23.2693,23.3667,2122400.0
2013-05-02 09:40:00,31.17,31.48,31.09,31.46,1417500.0,23.3592,23.5916,23.2993,23.5766,1417500.0
2013-05-02 09:50:00,31.47,31.67,31.46,31.53,1110400.0,23.5841,23.734,23.5766,23.629,1110400.0
2013-05-02 10:00:00,31.52,31.58,31.33,31.55,920700.0,23.6215,23.6665,23.4792,23.644,920700.0
2013-05-02 10:10:00,31.55,31.75,31.55,31.72,1283700.0,23.644,23.7939,23.644,23.7714,1283700.0
2013-05-02 10:20:00,31.71,31.73,31.59,31.65,509900.0,23.7639,23.7789,23.674,23.719,509900.0
2013-05-02 10:30:00,31.65,31.82,31.62,31.79,674000.0,23.719,23.8464,23.6965,23.8239,674000.0
2013-05-02 10:40:00,31.79,31.8,31.55,31.6,568500.0,23.8239,23.8314,23.644,23.6815,568500.0
2013-05-02 10:50:00,31.59,31.68,31.59,31.6,350000.0,23.674,23.7414,23.674,23.6815,350000.0
2013-05-02 11:00:00,31.6,31.61,31.35,31.43,524500.0,23.6815,23.689,23.4941,23.5541,524500.0
2013-05-02 11:10:00,31.44,31.47,31.26,31.27,460200.0,23.5616,23.5841,23.4267,23.4342,460200.0
2013-05-02 11:20:00,31.27,31.5,31.25,31.47,422600.0,23.4342,23.6066,23.4192,23.5841,422600.0
2013-05-02 11:30:00,31.47,31.53,31.43,31.51,238400.0,23.5841,23.629,23.5541,23.614,238400.0
2013-05-02 11:40:00,31.51,31.66,31.51,31.63,427100.0,23.614,23.7265,23.614,23.704,427100.0
2013-05-02 11:50:00,31.64,31.71,31.55,31.63,327200.0,23.7115,23.7639,23.644,23.704,327200.0
2013-05-02 12:00:00,31.62,31.67,31.57,31.64,286300.0,23.6965,23.734,23.659,23.7115,286300.0
2013-05-02 12:10:00,31.64,31.65,31.51,31.52,154800.0,23.7115,23.719,23.614,23.6215,154800.0
2013-05-02 12:20:00,31.52,31.6,31.49,31.49,207100.0,23.6215,23.6815,23.5991,23.5991,207100.0
2013-05-02 12:30:00,31.49,31.56,31.46,31.48,108300.0,23.5991,23.6515,23.5766,23.5916,108300.0
2013-05-02 12:40:00,31.48,31.56,31.48,31.51,167200.0,23.5916,23.6515,23.5916,23.614,167200.0
2013-05-02 12:50:00,31.52,31.54,31.46,31.46,149700.0,23.6215,23.6365,23.5766,23.5766,149700.0
2013-05-02 13:00:00,31.47,31.5,31.46,31.46,132700.0,23.5841,23.6066,23.5766,23.5766,132700.0
2013-05-02 13:10:00,31.46,31.47,31.34,31.36,218600.0,23.5766,23.5841,23.4866,23.5016,218600.0
2013-05-02 13:20:00,31.36,31.53,31.36,31.47,196300.0,23.5016,23.629,23.5016,23.5841,196300.0
2013-05-02 13:30:00,31.46,31.5,31.35,31.38,160600.0,23.5766,23.6066,23.4941,23.5166,160600.0
2013-05-02 13:40:00,31.38,31.45,31.36,31.4,153500.0,23.5166,23.5691,23.5016,23.5316,153500.0
2013-05-02 13:50:00,31.41,31.43,31.39,31.41,125600.0,23.5391,23.5541,23.5241,23.5391,125600.0
2013-05-02 14:00:00,31.4,31.42,31.37,31.38,144500.0,23.5316,23.5466,23.5091,23.5166,144500.0
2013-05-02 14:10:00,31.39,31.39,31.26,31.28,224300.0,23.5241,23.5241,23.4267,23.4417,224300.0
2013-05-02 14:20:00,31.28,31.29,31.15,31.23,315600.0,23.4417,23.4492,23.3443,23.4042,315600.0
2013-05-02 14:30:00,31.23,31.3,31.23,31.28,193800.0,23.4042,23.4567,23.4042,23.4417,193800.0
2013-05-02 14:40:00,31.29,31.3,31.25,31.25,134300.0,23.4492,23.4567,23.4192,23.4192,134300.0
2013-05-02 14:50:00,31.26,31.27,31.18,31.18,127200.0,23.4267,23.4342,23.3667,23.3667,127200.0
2013-05-02 15:00:00,31.19,31.29,31.13,31.14,328200.0,23.3742,23.4492,23.3293,23.3368,328200.0
2013-05-02 15:10:00,31.15,31.26,31.14,31.22,166100.0,23.3443,23.4267,23.3368,23.3967,166100.0
2013-05-02 15:20:00,31.21,31.27,31.18,31.21,240500.0,23.3892,23.4342,23.3667,23.3892,240500.0
2013-05-02 15:30:00,31.22,31.29,31.16,31.22,338200.0,23.3967,23.4492,23.3518,23.3967,338200.0
2013-05-02 15:40:00,31.23,31.31,31.18,31.27,650600.0,23.4042,23.4642,23.3667,23.4342,650600.0
2013-05-02 15:50:00,31.26,31.26,31.11,31.15,1049600.0,23.4267,23.4267,23.3143,23.3443,1049600.0
2013-05-03 09:30:00,31.73,32.27,31.65,32.2,1336200.0,23.7789,24.1836,23.719,24.1311,1336200.0
2013-05-03 09:40:00,32.19,32.44,32.14,32.25,657300.0,24.1236,24.311,24.0862,24.1686,657300.0
2013-05-03 09:50:00,32.26,32.34,32.13,32.19,455000.0,24.1761,24.2361,24.0787,24.1236,455000.0
2013-05-03 10:00:00,32.19,32.21,32.06,32.13,384400.0,24.1236,24.1386,24.0262,24.0787,384400.0
2013-05-03 10:10:00,32.12,32.13,31.94,31.99,409800.0,24.0712,24.0787,23.9363,23.9738,409800.0
2013-05-03 10:20:00,31.98,32.07,31.88,32.07,350500.0,23.9663,24.0337,23.8913,24.0337,350500.0
2013-05-03 10:30:00,32.06,32.07,31.85,31.88,267200.0,24.0262,24.0337,23.8688,23.8913,267200.0
2013-05-03 10:40:00,31.87,31.92,31.75,31.75,490100.0,23.8838,23.9213,23.7939,23.7939,490100.0
2013-05-03 10:50:00,31.76,31.76,31.68,31.69,213000.0,23.8014,23.8014,23.7414,23.7489,213000.0
2013-05-03 11:00:00,31.69,31.89,31.69,31.86,485100.0,23.7489,23.8988,23.7489,23.8763,485100.0
2013-05-03 11:10:00,31.85,31.89,31.84,31.84,156100.0,23.8688,23.8988,23.8614,23.8614,156100.0
2013-05-03 11:20:00,31.85,31.85,31.69,31.7,126800.0,23.8688,23.8688,23.7489,23.7564,126800.0
2013-05-03 11:30:00,31.7,31.79,31.68,31.77,211500.0,23.7564,23.8239,23.7414,23.8089,211500.0
2013-05-03 11:40:00,31.78,31.83,31.75,31.82,168400.0,23.8164,23.8539,23.7939,23.8464,168400.0
2013-05-03 11:50:00,31.82,31.83,31.8,31.81,128200.0,23.8464,23.8539,23.8314,23.8389,128200.0
2013-05-03 12:00:00,31.81,31.83,31.79,31.83,120400.0,23.8389,23.8539,23.8239,23.8539,120400.0
2013-05-03 12:10:00,31.82,31.88,31.82,31.84,189200.0,23.8464,23.8913,23.8464,23.8614,189200.0
2013-05-03 12:20:00,31.84,31.86,31.79,31.8,283600.0,23.8614,23.8763,23.8239,23.8314,283600.0
2013-05-03 12:30:00,31.8,31.81,31.79,31.8,127200.0,23.8314,23.8389,23.8239,23.8314,127200.0
2013-05-03 12:40:00,31.8,31.84,31.73,31.74,204000.0,23.8314,23.8614,23.7789,23.7864,204000.0
2013-05-03 12:50:00,31.73,31.75,31.66,31.69,154800.0,23.7789,23.7939,23.7265,23.7489,154800.0
2013-05-03 13:00:00,31.69,31.76,31.69,31.7,82800.0,23.7489,23.8014,23.7489,23.7564,82800.0
2013-05-03 13:10:00,31.7,31.74,31.67,31.67,62300.0,23.7564,23.7864,23.734,23.734,62300.0
2013-05-03 13:20:00,31.67,31.69,31.63,31.66,110600.0,23.734,23.7489,23.704,23.7265,110600.0
2013-05-03 13:30:00,31.67,31.75,31.63,31.75,132700.0,23.734,23.7939,23.704,23.7939,132700.0
2013-05-03 13:40:00,31.75,31.93,31.75,31.91,390400.0,23.7939,23.9288,23.7939,23.9138,390400.0
2013-05-03 13:50:00,31.91,31.92,31.75,31.77,232800.0,23.9138,23.9213,23.7939,23.8089,232800.0
2013-05-03 14:00:00,31.76,31.9,31.76,31.89,169000.0,23.8014,23.9063,23.8014,23.8988,169000.0
2013-05-03 14:10:00,31.9,31.97,31.88,31.94,295400.0,23.9063,23.9588,23.8913,23.9363,295400.0
2013-05-03 14:20:00,31.94,31.94,31.86,31.9,139200.0,23.9363,23.9363,23.8763,23.9063,139200.0
2013-05-03 14:30:00,31.9,32.0,31.9,31.99,325000.0,23.9063,23.9813,23.9063,23.9738,325000.0
2013-05-03 14:40:00,31.99,31.99,31.91,31.98,228900.0,23.9738,23.9738,23.9138,23.9663,228900.0
2013-05-03 14:50:00,31.99,32.04,31.98,32.01,273400.0,23.9738,24.0112,23.9663,23.9888,273400.0
2013-05-03 15:00:00,32.01,32.02,31.88,31.92,237800.0,23.9888,23.9962,23.8913,23.9213,237800.0
2013-05-03 15:10:00,31.92,31.96,31.91,31.95,187800.0,23.9213,23.9513,23.9138,23.9438,187800.0
2013-05-03 15:20:00,31.95,31.97,31.91,31.96,150700.0,23.9438,23.9588,23.9138,23.9513,150700.0
2013-05-03 15:30:00,31.96,32.08,31.95,32.08,415800.0,23.9513,24.0412,23.9438,24.0412,415800.0
2013-05-03 15:40:00,32.08,32.14,32.06,32.06,644500.0,24.0412,24.0862,24.0262,24.0262,644500.0
2013-05-03 15:50:00,32.07,32.1,32.05,32.09,726300.0,24.0337,24.0562,24.0187,24.0487,726300.0
2013-05-06 09:30:00,32.02,32.02,31.82,31.86,405800.0,23.9962,23.9962,23.8464,23.8763,405800.0
2013-05-06 09:40:00,31.86,32.0,31.85,31.97,199800.0,23.8763,23.9813,23.8688,23.9588,199800.0
2013-05-06 09:50:00,31.96,31.99,31.94,31.95,146700.0,23.9513,23.9738,23.9363,23.9438,146700.0
2013-05-06 10:00:00,31.96,32.0,31.93,31.95,168600.0,23.9513,23.9813,23.9288,23.9438,168600.0
2013-05-06 10:10:00,31.95,31.98,31.9,31.96,230500.0,23.9438,23.9663,23.9063,23.9513,230500.0
2013-05-06 10:20:00,31.96,32.09,31.95,32.08,230000.0,23.9513,24.0487,23.9438,24.0412,230000.0
2013-05-06 10:30:00,32.09,32.13,32.07,32.11,132200.0,24.0487,24.0787,24.0337,24.0637,132200.0
2013-05-06 10:40:00,32.11,32.11,32.03,32.04,175000.0,24.0637,24.0637,24.0037,24.0112,175000.0
2013-05-06 10:50:00,32.03,32.05,31.99,32.05,140900.0,24.0037,24.0187,23.9738,24.0187,140900.0
2013-05-06 11:00:00,32.04,32.08,32.03,32.07,106700.0,24.0112,24.0412,24.0037,24.0337,106700.0
2013-05-06 11:10:00,32.07,32.15,32.07,32.13,185600.0,24.0337,24.0937,24.0337,24.0787,185600.0
2013-05-06 11:20:00,32.13,32.13,32.01,32.04,228500.0,24.0787,24.0787,23.9888,24.0112,228500.0
2013-05-06 11:30:00,32.03,32.06,31.98,32.02,196400.0,24.0037,24.0262,23.9663,23.9962,196400.0
2013-05-06 11:40:00,32.02,32.08,31.99,32.08,114500.0,23.9962,24.0412,23.9738,24.0412,114500.0
2013-05-06 11:50:00,32.07,32.11,32.0,32.1,124600.0,24.0337,24.0637,23.9813,24.0562,124600.0
2013-05-06 12:00:00,32.09,32.09,31.99,32.01,136000.0,24.0487,24.0487,23.9738,23.9888,136000.0
2013-05-06 12:10:00,32.01,32.1,32.0,32.09,104200.0,23.9888,24.0562,23.9813,24.0487,104200.0
2013-05-06 12:20:00,32.09,32.09,32.05,32.05,143600.0,24.0487,24.0487,24.0187,24.0187,143600.0
2013-05-06 12:30:00,32.05,32.06,32.05,32.05,61800.0,24.0187,24.0262,24.0187,24.0187,61800.0
2013-05-06 12:40:00,32.05,32.08,32.05,32.08,74900.0,24.0187,24.0412,24.0187,24.0412,74900.0
2013-05-06 12:50:00,32.08,32.1,32.05,32.06,128200.0,24.0412,24.0562,24.0187,24.0262,128200.0
2013-05-06 13:00:00,32.07,32.12,32.05,32.1,174900.0,24.0337,24.0712,24.0187,24.0562,174900.0
2013-05-06 13:10:00,32.1,32.12,32.07,32.08,182900.0,24.0562,24.0712,24.0337,24.0412,182900.0
2013-05-06 13:20:00,32.08,32.09,32.07,32.09,48200.0,24.0412,24.0487,24.0337,24.0487,48200.0
2013-05-06 13:30:00,32.09,32.12,32.05,32.11,183700.0,24.0487,24.0712,24.0187,24.0637,183700.0
2013-05-06 13:40:00,32.11,32.15,32.06,32.07,118400.0,24.0637,24.0937,24.0262,24.0337,118400.0
2013-05-06 13:50:00,32.06,32.1,32.05,32.1,106000.0,24.0262,24.0562,24.0187,24.0562,106000.0
2013-05-06 14:00:00,32.09,32.2,32.09,32.19,253000.0,24.0487,24.1311,24.0487,24.1236,253000.0
2013-05-06 14:10:00,32.17,32.23,32.15,32.17,221000.0,24.1087,24.1536,24.0937,24.1087,221000.0
2013-05-06 14:20:00,32.16,32.18,32.1,32.11,206300.0,24.1012,24.1162,24.0562,24.0637,206300.0
2013-05-06 14:30:00,32.11,32.13,32.08,32.09,108800.0,24.0637,24.0787,24.0412,24.0487,108800.0
2013-05-06 14:40:00,32.1,32.12,32.09,32.12,131900.0,24.0562,24.0712,24.0487,24.0712,131900.0
2013-05-06 14:50:00,32.12,32.15,32.07,32.08,184900.0,24.0712,24.0937,24.0337,24.0412,184900.0
2013-05-06 15:00:00,32.08,32.09,32.02,32.02,146700.0,24.0412,24.0487,23.9962,23.9962,146700.0
2013-05-06 15:10:00,32.03,32.03,31.94,31.95,251100.0,24.0037,24.0037,23.9363,23.9438,251100.0
2013-05-06 15:20:00,31.94,31.97,31.89,31.94,395800.0,23.9363,23.9588,23.8988,23.9363,395800.0
2013-05-06 15:30:00,31.94,31.98,31.85,31.89,335100.0,23.9363,23.9663,23.8688,23.8988,335100.0
2013-05-06 15:40:00,31.89,31.92,31.8,31.82,628500.0,23.8988,23.9213,23.8314,23.8464,628500.0
2013-05-06 15:50:00,31.83,31.87,31.78,31.83,994300.0,23.8539,23.8838,23.8164,23.8539,994300.0
2013-05-07 09:30:00,31.93,32.0,31.83,31.98,467500.0,23.9288,23.9813,23.8539,23.9663,467500.0
2013-05-07 09:40:00,31.97,32.13,31.95,32.1,473600.0,23.9588,24.0787,23.9438,24.0562,473600.0
2013-05-07 09:50:00,32.09,32.1,31.92,31.97,225000.0,24.0487,24.0562,23.9213,23.9588,225000.0
2013-05-07 10:00:00,31.98,32.0,31.92,31.94,199600.0,23.9663,23.9813,23.9213,23.9363,199600.0
2013-05-07 10:10:00,31.94,31.95,31.8,31.82,286200.0,23.9363,23.9438,23.8314,23.8464,286200.0
2013-05-07 10:20:00,31.81,31.81,31.68,31.77,412700.0,23.8389,23.8389,23.7414,23.8089,412700.0
2013-05-07 10:30:00,31.77,31.8,31.71,31.76,271500.0,23.8089,23.8314,23.7639,23.8014,271500.0
2013-05-07 10:40:00,31.76,31.8,31.67,31.79,251600.0,23.8014,23.8314,23.734,23.8239,251600.0
2013-05-07 10:50:00,31.78,31.79,31.6,31.6,144800.0,23.8164,23.8239,23.6815,23.6815,144800.0
2013-05-07 11:00:00,31.59,31.7,31.59,31.62,196800.0,23.674,23.7564,23.674,23.6965,196800.0
2013-05-07 11:10:00,31.61,31.7,31.61,31.7,136300.0,23.689,23.7564,23.689,23.7564,136300.0
2013-05-07 11:20:00,31.7,31.7,31.62,31.62,238500.0,23.7564,23.7564,23.6965,23.6965,238500.0
2013-05-07 11:30:00,31.62,31.64,31.54,31.57,320200.0,23.6965,23.7115,23.6365,23.659,320200.0
2013-05-07 11:40:00,31.57,31.58,31.46,31.49,1003000.0,23.659,23.6665,23.5766,23.5991,1003000.0
2013-05-07 11:50:00,31.49,31.55,31.48,31.49,326500.0,23.5991,23.644,23.5916,23.5991,326500.0
2013-05-07 12:00:00,31.49,31.62,31.48,31.6,195100.0,23.5991,23.6965,23.5916,23.6815,195100.0
2013-05-07 12:10:00,31.61,31.62,31.52,31.59,207100.0,23.689,23.6965,23.6215,23.674,207100.0
2013-05-07 12:20:00,31.59,31.63,31.58,31.61,65300.0,23.674,23.704,23.6665,23.689,65300.0
2013-05-07 12:30:00,31.61,31.62,31.55,31.55,84900.0,23.689,23.6965,23.644,23.644,84900.0
2013-05-07 12:40:00,31.56,31.67,31.55,31.59,132100.0,23.6515,23.734,23.644,23.674,132100.0
2013-05-07 12:50:00,31.59,31.7,31.58,31.69,157000.0,23.674,23.7564,23.6665,23.7489,157000.0
2013-05-07 13:00:00,31.69,31.71,31.66,31.69,135000.0,23.7489,23.7639,23.7265,23.7489,135000.0
2013-05-07 13:10:00,31.69,31.71,31.66,31.66,136500.0,23.7489,23.7639,23.7265,23.7265,136500.0
2013-05-07 13:20:00,31.66,31.68,31.63,31.64,92200.0,23.7265,23.7414,23.704,23.7115,92200.0
2013-05-07 13:30:00,31.64,31.68,31.63,31.66,69900.0,23.7115,23.7414,23.704,23.7265,69900.0
2013-05-07 13:40:00,31.66,31.7,31.63,31.69,114600.0,23.7265,23.7564,23.704,23.7489,114600.0
2013-05-07 13:50:00,31.7,31.73,31.69,31.71,141900.0,23.7564,23.7789,23.7489,23.7639,141900.0
2013-05-07 14:00:00,31.71,31.71,31.7,31.71,59100.0,23.7639,23.7639,23.7564,23.7639,59100.0
2013-05-07 14:10:00,31.71,31.73,31.66,31.66,243400.0,23.7639,23.7789,23.7265,23.7265,243400.0
2013-05-07 14:20:00,31.66,31.69,31.66,31.68,70900.0,23.7265,23.7489,23.7265,23.7414,70900.0
2013-05-07 14:30:00,31.69,31.75,31.68,31.75,272500.0,23.7489,23.7939,23.7414,23.7939,272500.0
2013-05-07 14:40:00,31.75,31.79,31.75,31.78,179100.0,23.7939,23.8239,23.7939,23.8164,179100.0
2013-05-07 14:50:00,31.78,31.8,31.74,31.79,148400.0,23.8164,23.8314,23.7864,23.8239,148400.0
2013-05-07 15:00:00,31.79,31.85,31.78,31.85,293700.0,23.8239,23.8688,23.8164,23.8688,293700.0
2013-05-07 15:10:00,31.84,31.85,31.79,31.8,250500.0,23.8614,23.8688,23.8239,23.8314,250500.0
2013-05-07 15:20:00,31.79,31.8,31.75,31.75,170200.0,23.8239,23.8314,23.7939,23.7939,170200.0
2013-05-07 15:30:00,31.75,31.8,31.75,31.76,347300.0,23.7939,23.8314,23.7939,23.8014,347300.0
2013-05-07 15:40:00,31.76,31.76,31.65,31.67,671200.0,23.8014,23.8014,23.719,23.734,671200.0
2013-05-07 15:50:00,31.67,31.7,31.57,31.59,883100.0,23.734,23.7564,23.659,23.674,883100.0
2013-05-08 09:30:00,31.41,31.56,31.09,31.44,444800.0,23.5391,23.6515,23.2993,23.5616,444800.0
2013-05-08 09:40:00,31.45,31.77,31.43,31.67,285200.0,23.5691,23.8089,23.5541,23.734,285200.0
2013-05-08 09:50:00,31.67,31.84,31.65,31.84,250600.0,23.734,23.8614,23.719,23.8614,250600.0
2013-05-08 10:00:00,31.84,31.88,31.73,31.77,305400.0,23.8614,23.8913,23.7789,23.8089,305400.0
2013-05-08 10:10:00,31.77,31.78,31.72,31.77,150700.0,23.8089,23.8164,23.7714,23.8089,150700.0
2013-05-08 10:20:00,31.76,31.92,31.76,31.92,232300.0,23.8014,23.9213,23.8014,23.9213,232300.0
2013-05-08 10:30:00,31.92,31.95,31.79,31.8,346700.0,23.9213,23.9438,23.8239,23.8314,346700.0
2013-05-08 10:40:00,31.8,31.96,31.79,31.96,138000.0,23.8314,23.9513,23.8239,23.9513,138000.0
2013-05-08 10:50:00,31.95,32.03,31.93,31.97,331100.0,23.9438,24.0037,23.9288,23.9588,331100.0
2013-05-08 11:00:00,31.96,31.99,31.89,31.97,189500.0,23.9513,23.9738,23.8988,23.9588,189500.0
2013-05-08 11:10:00,31.98,32.01,31.9,32.01,625400.0,23.9663,23.9888,23.9063,23.9888,625400.0
2013-05-08 11:20:00,32.0,32.05,31.92,31.93,202400.0,23.9813,24.0187,23.9213,23.9288,202400.0
2013-05-08 11:30:00,31.93,31.98,31.93,31.97,275700.0,23.9288,23.9663,23.9288,23.9588,275700.0
2013-05-08 11:40:00,31.96,31.99,31.96,31.99,102400.0,23.9513,23.9738,23.9513,23.9738,102400.0
2013-05-08 11:50:00,31.99,32.05,31.96,32.05,116300.0,23.9738,24.0187,23.9513,24.0187,116300.0
2013-05-08 12:00:00,32.05,32.1,32.04,32.09,164000.0,24.0187,24.0562,24.0112,24.0487,164000.0
2013-05-08 12:10:00,32.1,32.15,32.08,32.15,297400.0,24.0562,24.0937,24.0412,24.0937,297400.0
2013-05-08 12:20:00,32.15,32.18,32.09,32.1,198100.0,24.0937,24.1162,24.0487,24.0562,198100.0
2013-05-08 12:30:00,32.09,32.19,32.08,32.19,205500.0,24.0487,24.1236,24.0412,24.1236,205500.0
2013-05-08 12:40:00,32.19,32.19,32.1,32.12,414600.0,24.1236,24.1236,24.0562,24.0712,414600.0
2013-05-08 12:50:00,32.12,32.14,32.08,32.11,158900.0,24.0712,24.0862,24.0412,24.0637,158900.0
2013-05-08 13:00:00,32.11,32.14,32.08,32.09,82800.0,24.0637,24.0862,24.0412,24.0487,82800.0
2013-05-08 13:10:00,32.09,32.1,32.08,32.1,231900.0,24.0487,24.0562,24.0412,24.0562,231900.0
2013-05-08 13:20:00,32.1,32.13,32.08,32.1,181200.0,24.0562,24.0787,24.0412,24.0562,181200.0
2013-05-08 13:30:00,32.11,32.15,32.08,32.13,132700.0,24.0637,24.0937,24.0412,24.0787,132700.0
2013-05-08 13:40:00,32.13,32.13,32.09,32.1,111000.0,24.0787,24.0787,24.0487,24.0562,111000.0
2013-05-08 13:50:00,32.09,32.1,32.09,32.09,42900.0,24.0487,24.0562,24.0487,24.0487,42900.0
2013-05-08 14:00:00,32.09,32.14,32.09,32.12,137900.0,24.0487,24.0862,24.0487,24.0712,137900.0
2013-05-08 14:10:00,32.12,32.13,32.09,32.11,148900.0,24.0712,24.0787,24.0487,24.0637,148900.0
2013-05-08 14:20:00,32.11,32.12,32.08,32.09,91500.0,24.0637,24.0712,24.0412,24.0487,91500.0
2013-05-08 14:30:00,32.09,32.1,32.02,32.04,207600.0,24.0487,24.0562,23.9962,24.0112,207600.0
2013-05-08 14:40:00,32.04,32.06,32.02,32.06,115500.0,24.0112,24.0262,23.9962,24.0262,115500.0
2013-05-08 14:50:00,32.05,32.09,32.04,32.09,116200.0,24.0187,24.0487,24.0112,24.0487,116200.0
2013-05-08 15:00:00,32.09,32.09,32.06,32.09,95000.0,24.0487,24.0487,24.0262,24.0487,95000.0
2013-05-08 15:10:00,32.09,32.1,32.02,32.05,209500.0,24.0487,24.0562,23.9962,24.0187,209500.0
2013-05-08 15:20:00,32.05,32.08,32.03,32.04,203800.0,24.0187,24.0412,24.0037,24.0112,203800.0
2013-05-08 15:30:00,32.04,32.08,32.02,32.04,194300.0,24.0112,24.0412,23.9962,24.0112,194300.0
2013-05-08 15:40:00,32.04,32.07,32.03,32.03,291700.0,24.0112,24.0337,24.0037,24.0037,291700.0
2013-05-08 15:50:00,32.03,32.08,32.03,32.07,606900.0,24.0037,24.0412,24.0037,24.0337,606900.0
2013-05-09 09:30:00,32.01,32.16,32.0,32.02,188000.0,23.9888,24.1012,23.9813,23.9962,188000.0
2013-05-09 09:40:00,32.01,32.06,31.84,31.86,188400.0,23.9888,24.0262,23.8614,23.8763,188400.0
2013-05-09 09:50:00,31.85,31.94,31.84,31.86,203300.0,23.8688,23.9363,23.8614,23.8763,203300.0
2013-05-09 10:00:00,31.86,31.87,31.71,31.76,206900.0,23.8763,23.8838,23.7639,23.8014,206900.0
2013-05-09 10:10:00,31.76,31.8,31.75,31.77,190900.0,23.8014,23.8314,23.7939,23.8089,190900.0
2013-05-09 10:20:00,31.76,31.77,31.71,31.73,314800.0,23.8014,23.8089,23.7639,23.7789,314800.0
2013-05-09 10:30:00,31.72,31.77,31.72,31.75,166600.0,23.7714,23.8089,23.7714,23.7939,166600.0
2013-05-09 10:40:00,31.76,31.77,31.72,31.73,209800.0,23.8014,23.8089,23.7714,23.7789,209800.0
2013-05-09 10:50:00,31.74,31.74,31.62,31.65,259600.0,23.7864,23.7864,23.6965,23.719,259600.0
2013-05-09 11:00:00,31.65,31.73,31.63,31.71,154200.0,23.719,23.7789,23.704,23.7639,154200.0
2013-05-09 11:10:00,31.71,31.71,31.62,31.68,133300.0,23.7639,23.7639,23.6965,23.7414,133300.0
2013-05-09 11:20:00,31.67,31.82,31.67,31.77,119300.0,23.734,23.8464,23.734,23.8089,119300.0
2013-05-09 11:30:00,31.77,31.85,31.71,31.74,169500.0,23.8089,23.8688,23.7639,23.7864,169500.0
2013-05-09 11:40:00,31.73,31.81,31.73,31.78,159000.0,23.7789,23.8389,23.7789,23.8164,159000.0
2013-05-09 11:50:00,31.79,31.82,31.78,31.78,101000.0,23.8239,23.8464,23.8164,23.8164,101000.0
2013-05-09 12:00:00,31.78,31.8,31.74,31.74,161000.0,23.8164,23.8314,23.7864,23.7864,161000.0
2013-05-09 12:10:00,31.74,31.75,31.68,31.69,135500.0,23.7864,23.7939,23.7414,23.7489,135500.0
2013-05-09 12:20:00,31.69,31.69,31.62,31.65,195600.0,23.7489,23.7489,23.6965,23.719,195600.0
2013-05-09 12:30:00,31.65,31.76,31.65,31.74,66200.0,23.719,23.8014,23.719,23.7864,66200.0
2013-05-09 12:40:00,31.74,31.78,31.72,31.76,361300.0,23.7864,23.8164,23.7714,23.8014,361300.0
2013-05-09 12:50:00,31.76,31.83,31.75,31.83,432900.0,23.8014,23.8539,23.7939,23.8539,432900.0
2013-05-09 13:00:00,31.82,31.89,31.81,31.85,272700.0,23.8464,23.8988,23.8389,23.8688,272700.0
2013-05-09 13:10:00,31.85,31.86,31.81,31.83,112200.0,23.8688,23.8763,23.8389,23.8539,112200.0
2013-05-09 13:20:00,31.83,31.93,31.81,31.91,139800.0,23.8539,23.9288,23.8389,23.9138,139800.0
2013-05-09 13:30:00,31.9,31.91,31.9,31.91,66700.0,23.9063,23.9138,23.9063,23.9138,66700.0
2013-05-09 13:40:00,31.9,31.97,31.89,31.92,231000.0,23.9063,23.9588,23.8988,23.9213,231000.0
2013-05-09 13:50:00,31.92,31.94,31.89,31.9,240400.0,23.9213,23.9363,23.8988,23.9063,240400.0
2013-05-09 14:00:00,31.9,31.91,31.8,31.8,128100.0,23.9063,23.9138,23.8314,23.8314,128100.0
2013-05-09 14:10:00,31.8,31.86,31.8,31.83,101500.0,23.8314,23.8763,23.8314,23.8539,101500.0
2013-05-09 14:20:00,31.83,31.86,31.81,31.85,128300.0,23.8539,23.8763,23.8389,23.8688,128300.0
2013-05-09 14:30:00,31.85,31.9,31.8,31.81,177100.0,23.8688,23.9063,23.8314,23.8389,177100.0
2013-05-09 14:40:00,31.81,31.83,31.79,31.83,131200.0,23.8389,23.8539,23.8239,23.8539,131200.0
2013-05-09 14:50:00,31.82,31.83,31.79,31.79,318500.0,23.8464,23.8539,23.8239,23.8239,318500.0
2013-05-09 15:00:00,31.8,31.82,31.76,31.8,432500.0,23.8314,23.8464,23.8014,23.8314,432500.0
2013-05-09 15:10:00,31.8,31.82,31.75,31.8,309200.0,23.8314,23.8464,23.7939,23.8314,309200.0
2013-05-09 15:20:00,31.8,31.86,31.8,31.82,248000.0,23.8314,23.8763,23.8314,23.8464,248000.0
2013-05-09 15:30:00,31.83,31.88,31.79,31.8,270300.0,23.8539,23.8913,23.8239,23.8314,270300.0
2013-05-09 15:40:00,31.81,31.82,31.75,31.78,814300.0,23.8389,23.8464,23.7939,23.8164,814300.0
2013-05-09 15:50:00,31.77,31.78,31.65,31.66,491600.0,23.8089,23.8164,23.719,23.7265,491600.0
2013-05-10 09:30:00,31.55,31.7,31.43,31.49,285400.0,23.644,23.7564,23.5541,23.5991,285400.0
2013-05-10 09:40:00,31.48,31.5,31.2,31.29,433800.0,23.5916,23.6066,23.3817,23.4492,433800.0
2013-05-10 09:50:00,31.29,31.5,31.28,31.48,303000.0,23.4492,23.6066,23.4417,23.5916,303000.0
2013-05-10 10:00:00,31.49,31.55,31.44,31.53,421200.0,23.5991,23.644,23.5616,23.629,421200.0
2013-05-10 10:10:00,31.53,31.7,31.53,31.67,348300.0,23.629,23.7564,23.629,23.734,348300.0
2013-05-10 10:20:00,31.66,31.66,31.42,31.43,382300.0,23.7265,23.7265,23.5466,23.5541,382300.0
2013-05-10 10:30:00,31.43,31.44,31.37,31.38,265100.0,23.5541,23.5616,23.5091,23.5166,265100.0
2013-05-10 10:40:00,31.37,31.44,31.36,31.43,165100.0,23.5091,23.5616,23.5016,23.5541,165100.0
2013-05-10 10:50:00,31.43,31.44,31.31,31.34,194000.0,23.5541,23.5616,23.4642,23.4866,194000.0
2013-05-10 11:00:00,31.33,31.41,31.27,31.39,285300.0,23.4792,23.5391,23.4342,23.5241,285300.0
2013-05-10 11:10:00,31.4,31.4,31.23,31.25,259800.0,23.5316,23.5316,23.4042,23.4192,259800.0
2013-05-10 11:20:00,31.25,31.32,31.24,31.29,325300.0,23.4192,23.4717,23.4117,23.4492,325300.0
2013-05-10 11:30:00,31.3,31.36,31.26,31.28,277600.0,23.4567,23.5016,23.4267,23.4417,277600.0
2013-05-10 11:40:00,31.29,31.3,31.17,31.19,512400.0,23.4492,23.4567,23.3592,23.3742,512400.0
2013-05-10 11:50:00,31.19,31.23,31.16,31.18,105400.0,23.3742,23.4042,23.3518,23.3667,105400.0
2013-05-10 12:00:00,31.17,31.2,31.05,31.05,214900.0,23.3592,23.3817,23.2693,23.2693,214900.0
2013-05-10 12:10:00,31.06,31.11,30.97,31.07,350600.0,23.2768,23.3143,23.2094,23.2843,350600.0
2013-05-10 12:20:00,31.08,31.13,31.05,31.1,178000.0,23.2918,23.3293,23.2693,23.3068,178000.0
2013-05-10 12:30:00,31.11,31.19,31.1,31.16,130100.0,23.3143,23.3742,23.3068,23.3518,130100.0
2013-05-10 12:40:00,31.17,31.23,31.13,31.18,192600.0,23.3592,23.4042,23.3293,23.3667,192600.0
2013-05-10 12:50:00,31.17,31.19,31.12,31.13,114100.0,23.3592,23.3742,23.3218,23.3293,114100.0
2013-05-10 13:00:00,31.13,31.15,31.07,31.1,156600.0,23.3293,23.3443,23.2843,23.3068,156600.0
2013-05-10 13:10:00,31.09,31.18,31.09,31.18,205200.0,23.2993,23.3667,23.2993,23.3667,205200.0
2013-05-10 13:20:00,31.17,31.18,31.09,31.15,150100.0,23.3592,23.3667,23.2993,23.3443,150100.0
2013-05-10 13:30:00,31.15,31.15,31.04,31.06,201800.0,23.3443,23.3443,23.2618,23.2768,201800.0
2013-05-10 13:40:00,31.05,31.1,31.04,31.09,111400.0,23.2693,23.3068,23.2618,23.2993,111400.0
2013-05-10 13:50:00,31.1,31.1,31.0,31.02,253900.0,23.3068,23.3068,23.2318,23.2468,253900.0
2013-05-10 14:00:00,31.02,31.14,31.01,31.1,213700.0,23.2468,23.3368,23.2393,23.3068,213700.0
2013-05-10 14:10:00,31.11,31.14,31.1,31.11,108400.0,23.3143,23.3368,23.3068,23.3143,108400.0
2013-05-10 14:20:00,31.11,31.15,31.09,31.15,205400.0,23.3143,23.3443,23.2993,23.3443,205400.0
2013-05-10 14:30:00,31.15,31.25,31.14,31.25,158400.0,23.3443,23.4192,23.3368,23.4192,158400.0
2013-05-10 14:40:00,31.25,31.27,31.19,31.25,482200.0,23.4192,23.4342,23.3742,23.4192,482200.0
2013-05-10 14:50:00,31.25,31.34,31.24,31.31,467100.0,23.4192,23.4866,23.4117,23.4642,467100.0
2013-05-10 15:00:00,31.31,31.34,31.3,31.34,140300.0,23.4642,23.4866,23.4567,23.4866,140300.0
2013-05-10 15:10:00,31.34,31.39,31.32,31.34,399400.0,23.4866,23.5241,23.4717,23.4866,399400.0
2013-05-10 15:20:00,31.33,31.34,31.28,31.32,282700.0,23.4792,23.4866,23.4417,23.4717,282700.0
2013-05-10 15:30:00,31.31,31.32,31.29,31.29,299800.0,23.4642,23.4717,23.4492,23.4492,299800.0
2013-05-10 15:40:00,31.3,31.36,31.29,31.31,543000.0,23.4567,23.5016,23.4492,23.4642,543000.0
2013-05-10 15:50:00,31.32,31.42,31.31,31.41,895700.0,23.4717,23.5466,23.4642,23.5391,895700.0
2013-05-13 09:30:00,31.16,31.35,31.05,31.19,399500.0,23.3518,23.4941,23.2693,23.3742,399500.0
2013-05-13 09:40:00,31.2,31.2,31.07,31.08,190800.0,23.3817,23.3817,23.2843,23.2918,190800.0
2013-05-13 09:50:00,31.07,31.1,30.93,30.93,318800.0,23.2843,23.3068,23.1794,23.1794,318800.0
2013-05-13 10:00:00,30.93,31.05,30.87,31.04,219000.0,23.1794,23.2693,23.1344,23.2618,219000.0
2013-05-13 10:10:00,31.03,31.1,31.0,31.06,193700.0,23.2543,23.3068,23.2318,23.2768,193700.0
2013-05-13 10:20:00,31.06,31.06,30.98,30.98,173900.0,23.2768,23.2768,23.2169,23.2169,173900.0
2013-05-13 10:30:00,30.98,31.07,30.97,31.04,218100.0,23.2169,23.2843,23.2094,23.2618,218100.0
2013-05-13 10:40:00,31.03,31.14,31.0,31.01,249900.0,23.2543,23.3368,23.2318,23.2393,249900.0
2013-05-13 10:50:00,31.01,31.04,30.97,30.98,233300.0,23.2393,23.2618,23.2094,23.2169,233300.0
2013-05-13 11:00:00,30.97,31.01,30.96,30.98,140900.0,23.2094,23.2393,23.2019,23.2169,140900.0
2013-05-13 11:10:00,30.98,31.03,30.97,31.02,159300.0,23.2169,23.2543,23.2094,23.2468,159300.0
2013-05-13 11:20:00,31.01,31.08,31.0,31.08,108500.0,23.2393,23.2918,23.2318,23.2918,108500.0
2013-05-13 11:30:00,31.08,31.09,31.04,31.05,155800.0,23.2918,23.2993,23.2618,23.2693,155800.0
2013-05-13 11:40:00,31.05,31.16,31.05,31.09,151400.0,23.2693,23.3518,23.2693,23.2993,151400.0
2013-05-13 11:50:00,31.09,31.16,31.08,31.14,188500.0,23.2993,23.3518,23.2918,23.3368,188500.0
2013-05-13 12:00:00,31.13,31.14,31.07,31.08,214900.0,23.3293,23.3368,23.2843,23.2918,214900.0
2013-05-13 12:10:00,31.07,31.09,31.06,31.08,226600.0,23.2843,23.2993,23.2768,23.2918,226600.0
2013-05-13 12:20:00,31.08,31.11,31.0,31.0,166100.0,23.2918,23.3143,23.2318,23.2318,166100.0
2013-05-13 12:30:00,31.01,31.03,30.99,31.0,156900.0,23.2393,23.2543,23.2244,23.2318,156900.0
2013-05-13 12:40:00,31.0,31.01,30.99,31.01,66700.0,23.2318,23.2393,23.2244,23.2393,66700.0
2013-05-13 12:50:00,31.01,31.01,30.99,31.0,51000.0,23.2393,23.2393,23.2244,23.2318,51000.0
2013-05-13 13:00:00,30.99,31.0,30.99,30.99,40400.0,23.2244,23.2318,23.2244,23.2244,40400.0
2013-05-13 13:10:00,30.99,31.06,30.99,31.04,95700.0,23.2244,23.2768,23.2244,23.2618,95700.0
2013-05-13 13:20:00,31.05,31.05,30.98,30.99,135800.0,23.2693,23.2693,23.2169,23.2244,135800.0
2013-05-13 13:30:00,30.99,31.01,30.97,30.98,87600.0,23.2244,23.2393,23.2094,23.2169,87600.0
2013-05-13 13:40:00,30.98,30.99,30.95,30.96,107100.0,23.2169,23.2244,23.1944,23.2019,107100.0
2013-05-13 13:50:00,30.96,31.0,30.96,31.0,62300.0,23.2019,23.2318,23.2019,23.2318,62300.0
2013-05-13 14:00:00,31.0,31.0,30.98,30.99,75700.0,23.2318,23.2318,23.2169,23.2244,75700.0
2013-05-13 14:10:00,30.98,31.0,30.98,31.0,71300.0,23.2169,23.2318,23.2169,23.2318,71300.0
2013-05-13 14:20:00,31.0,31.0,30.98,30.99,76400.0,23.2318,23.2318,23.2169,23.2244,76400.0
2013-05-13 14:30:00,30.99,30.99,30.95,30.98,130000.0,23.2244,23.2244,23.1944,23.2169,130000.0
2013-05-13 14:40:00,30.97,30.99,30.95,30.97,126800.0,23.2094,23.2244,23.1944,23.2094,126800.0
2013-05-13 14:50:00,30.98,30.98,30.96,30.98,74000.0,23.2169,23.2169,23.2019,23.2169,74000.0
2013-05-13 15:00:00,30.98,31.0,30.97,30.99,128200.0,23.2169,23.2318,23.2094,23.2244,128200.0
2013-05-13 15:10:00,30.99,30.99,30.93,30.94,167000.0,23.2244,23.2244,23.1794,23.1869,167000.0
2013-05-13 15:20:00,30.94,30.95,30.92,30.95,171700.0,23.1869,23.1944,23.1719,23.1944,171700.0
2013-05-13 15:30:00,30.94,31.01,30.94,31.01,308300.0,23.1869,23.2393,23.1869,23.2393,308300.0
2013-05-13 15:40:00,31.01,31.01,30.97,30.98,283200.0,23.2393,23.2393,23.2094,23.2169,283200.0
2013-05-13 15:50:00,30.97,31.02,30.97,31.0,1321400.0,23.2094,23.2468,23.2094,23.2318,1321400.0
2013-05-14 09:30:00,31.02,31.23,31.01,31.19,349800.0,23.2468,23.4042,23.2393,23.3742,349800.0
2013-05-14 09:40:00,31.19,31.39,31.19,31.37,289700.0,23.3742,23.5241,23.3742,23.5091,289700.0
2013-05-14 09:50:00,31.37,31.41,31.31,31.34,340700.0,23.5091,23.5391,23.4642,23.4866,340700.0
2013-05-14 10:00:00,31.35,31.42,31.33,31.4,258500.0,23.4941,23.5466,23.4792,23.5316,258500.0
2013-05-14 10:10:00,31.4,31.5,31.39,31.4,212100.0,23.5316,23.6066,23.5241,23.5316,212100.0
2013-05-14 10:20:00,31.4,31.5,31.35,31.48,198100.0,23.5316,23.6066,23.4941,23.5916,198100.0
2013-05-14 10:30:00,31.48,31.51,31.42,31.48,250600.0,23.5916,23.614,23.5466,23.5916,250600.0
2013-05-14 10:40:00,31.48,31.6,31.46,31.6,296600.0,23.5916,23.6815,23.5766,23.6815,296600.0
2013-05-14 10:50:00,31.6,31.69,31.56,31.66,453600.0,23.6815,23.7489,23.6515,23.7265,453600.0
2013-05-14 11:00:00,31.67,31.67,31.53,31.59,379900.0,23.734,23.734,23.629,23.674,379900.0
2013-05-14 11:10:00,31.59,31.6,31.53,31.56,110000.0,23.674,23.6815,23.629,23.6515,110000.0
2013-05-14 11:20:00,31.55,31.57,31.51,31.55,97600.0,23.644,23.659,23.614,23.644,97600.0
2013-05-14 11:30:00,31.55,31.65,31.55,31.64,127900.0,23.644,23.719,23.644,23.7115,127900.0
2013-05-14 11:40:00,31.65,31.7,31.63,31.64,229800.0,23.719,23.7564,23.704,23.7115,229800.0
2013-05-14 11:50:00,31.64,31.68,31.63,31.68,91600.0,23.7115,23.7414,23.704,23.7414,91600.0
2013-05-14 12:00:00,31.68,31.68,31.59,31.65,191900.0,23.7414,23.7414,23.674,23.719,191900.0
2013-05-14 12:10:00,31.65,31.69,31.54,31.55,145600.0,23.719,23.7489,23.6365,23.644,145600.0
2013-05-14 12:20:00,31.55,31.55,31.49,31.53,153500.0,23.644,23.644,23.5991,23.629,153500.0
2013-05-14 12:30:00,31.53,31.59,31.52,31.56,80000.0,23.629,23.674,23.6215,23.6515,80000.0
2013-05-14 12:40:00,31.56,31.58,31.55,31.58,115500.0,23.6515,23.6665,23.644,23.6665,115500.0
2013-05-14 12:50:00,31.58,31.59,31.55,31.59,79100.0,23.6665,23.674,23.644,23.674,79100.0
2013-05-14 13:00:00,31.59,31.6,31.52,31.56,137500.0,23.674,23.6815,23.6215,23.6515,137500.0
2013-05-14 13:10:00,31.56,31.57,31.52,31.56,118300.0,23.6515,23.659,23.6215,23.6515,118300.0
2013-05-14 13:20:00,31.56,31.57,31.52,31.55,102200.0,23.6515,23.659,23.6215,23.644,102200.0
2013-05-14 13:30:00,31.56,31.57,31.5,31.51,97600.0,23.6515,23.659,23.6066,23.614,97600.0
2013-05-14 13:40:00,31.5,31.53,31.5,31.53,57000.0,23.6066,23.629,23.6066,23.629,57000.0
2013-05-14 13:50:00,31.53,31.55,31.49,31.51,244600.0,23.629,23.644,23.5991,23.614,244600.0
2013-05-14 14:00:00,31.52,31.52,31.51,31.51,73800.0,23.6215,23.6215,23.614,23.614,73800.0
2013-05-14 14:10:00,31.51,31.58,31.51,31.53,228600.0,23.614,23.6665,23.614,23.629,228600.0
2013-05-14 14:20:00,31.54,31.54,31.5,31.52,88700.0,23.6365,23.6365,23.6066,23.6215,88700.0
2013-05-14 14:30:00,31.52,31.57,31.52,31.54,132200.0,23.6215,23.659,23.6215,23.6365,132200.0
2013-05-14 14:40:00,31.55,31.55,31.52,31.52,77100.0,23.644,23.644,23.6215,23.6215,77100.0
2013-05-14 14:50:00,31.53,31.56,31.51,31.52,107700.0,23.629,23.6515,23.614,23.6215,107700.0
2013-05-14 15:00:00,31.51,31.56,31.5,31.55,168400.0,23.614,23.6515,23.6066,23.644,168400.0
2013-05-14 15:10:00,31.55,31.56,31.53,31.54,125300.0,23.644,23.6515,23.629,23.6365,125300.0
2013-05-14 15:20:00,31.55,31.57,31.53,31.55,196800.0,23.644,23.659,23.629,23.644,196800.0
2013-05-14 15:30:00,31.55,31.61,31.54,31.57,483500.0,23.644,23.689,23.6365,23.659,483500.0
2013-05-14 15:40:00,31.56,31.63,31.56,31.61,517700.0,23.6515,23.704,23.6515,23.689,517700.0
2013-05-14 15:50:00,31.6,31.61,31.54,31.56,1511700.0,23.6815,23.689,23.6365,23.6515,1511700.0
2013-05-15 09:30:00,31.55,31.95,31.51,31.87,484200.0,23.644,23.9438,23.614,23.8838,484200.0
2013-05-15 09:40:00,31.87,31.95,31.81,31.84,261100.0,23.8838,23.9438,23.8389,23.8614,261100.0
2013-05-15 09:50:00,31.84,31.9,31.8,31.83,291600.0,23.8614,23.9063,23.8314,23.8539,291600.0
2013-05-15 10:00:00,31.83,31.92,31.82,31.88,414000.0,23.8539,23.9213,23.8464,23.8913,414000.0
2013-05-15 10:10:00,31.87,31.98,31.83,31.95,606400.0,23.8838,23.9663,23.8539,23.9438,606400.0
2013-05-15 10:20:00,31.95,31.99,31.92,31.93,275600.0,23.9438,23.9738,23.9213,23.9288,275600.0
2013-05-15 10:30:00,31.92,31.98,31.91,31.97,239100.0,23.9213,23.9663,23.9138,23.9588,239100.0
2013-05-15 10:40:00,31.96,32.0,31.91,31.96,272600.0,23.9513,23.9813,23.9138,23.9513,272600.0
2013-05-15 10:50:00,31.96,32.0,31.92,31.93,464400.0,23.9513,23.9813,23.9213,23.9288,464400.0
2013-05-15 11:00:00,31.93,32.0,31.93,31.98,214200.0,23.9288,23.9813,23.9288,23.9663,214200.0
2013-05-15 11:10:00,31.97,32.01,31.95,32.0,514500.0,23.9588,23.9888,23.9438,23.9813,514500.0
2013-05-15 11:20:00,32.0,32.07,31.98,32.06,331800.0,23.9813,24.0337,23.9663,24.0262,331800.0
2013-05-15 11:30:00,32.07,32.12,32.04,32.08,368600.0,24.0337,24.0712,24.0112,24.0412,368600.0
2013-05-15 11:40:00,32.09,32.13,32.07,32.07,162700.0,24.0487,24.0787,24.0337,24.0337,162700.0
2013-05-15 11:50:00,32.08,32.2,32.06,32.17,259900.0,24.0412,24.1311,24.0262,24.1087,259900.0
2013-05-15 12:00:00,32.18,32.24,32.14,32.18,479900.0,24.1162,24.1611,24.0862,24.1162,479900.0
2013-05-15 12:10:00,32.18,32.22,32.13,32.19,221000.0,24.1162,24.1461,24.0787,24.1236,221000.0
2013-05-15 12:20:00,32.2,32.27,32.17,32.2,290300.0,24.1311,24.1836,24.1087,24.1311,290300.0
2013-05-15 12:30:00,32.21,32.33,32.21,32.28,277000.0,24.1386,24.2286,24.1386,24.1911,277000.0
2013-05-15 12:40:00,32.29,32.38,32.28,32.32,342500.0,24.1986,24.266,24.1911,24.2211,342500.0
2013-05-15 12:50:00,32.33,32.38,32.3,32.36,169100.0,24.2286,24.266,24.2061,24.2511,169100.0
2013-05-15 13:00:00,32.34,32.4,32.28,32.39,310000.0,24.2361,24.281,24.1911,24.2735,310000.0
2013-05-15 13:10:00,32.39,32.4,32.29,32.32,269200.0,24.2735,24.281,24.1986,24.2211,269200.0
2013-05-15 13:20:00,32.31,32.37,32.31,32.37,146300.0,24.2136,24.2585,24.2136,24.2585,146300.0
2013-05-15 13:30:00,32.37,32.38,32.33,32.36,234600.0,24.2585,24.266,24.2286,24.2511,234600.0
2013-05-15 13:40:00,32.35,32.4,32.34,32.36,170800.0,24.2436,24.281,24.2361,24.2511,170800.0
2013-05-15 13:50:00,32.35,32.36,32.3,32.31,268300.0,24.2436,24.2511,24.2061,24.2136,268300.0
2013-05-15 14:00:00,32.31,32.34,32.3,32.33,230200.0,24.2136,24.2361,24.2061,24.2286,230200.0
2013-05-15 14:10:00,32.33,32.33,32.18,32.18,214000.0,24.2286,24.2286,24.1162,24.1162,214000.0
2013-05-15 14:20:00,32.18,32.23,32.13,32.21,169700.0,24.1162,24.1536,24.0787,24.1386,169700.0
2013-05-15 14:30:00,32.21,32.25,32.18,32.22,136600.0,24.1386,24.1686,24.1162,24.1461,136600.0
2013-05-15 14:40:00,32.22,32.25,32.16,32.21,229700.0,24.1461,24.1686,24.1012,24.1386,229700.0
2013-05-15 14:50:00,32.2,32.25,32.17,32.21,305300.0,24.1311,24.1686,24.1087,24.1386,305300.0
2013-05-15 15:00:00,32.21,32.24,32.17,32.23,403900.0,24.1386,24.1611,24.1087,24.1536,403900.0
2013-05-15 15:10:00,32.22,32.25,32.2,32.23,181600.0,24.1461,24.1686,24.1311,24.1536,181600.0
2013-05-15 15:20:00,32.24,32.27,32.19,32.22,357700.0,24.1611,24.1836,24.1236,24.1461,357700.0
2013-05-15 15:30:00,32.22,32.34,32.22,32.29,401800.0,24.1461,24.2361,24.1461,24.1986,401800.0
2013-05-15 15:40:00,32.3,32.31,32.28,32.29,584800.0,24.2061,24.2136,24.1911,24.1986,584800.0
2013-05-15 15:50:00,32.3,32.33,32.26,32.3,1058500.0,24.2061,24.2286,24.1761,24.2061,1058500.0
2013-05-16 09:30:00,32.09,32.23,32.0,32.19,328300.0,24.0487,24.1536,23.9813,24.1236,328300.0
2013-05-16 09:40:00,32.18,32.37,32.11,32.34,275500.0,24.1162,24.2585,24.0637,24.2361,275500.0
2013-05-16 09:50:00,32.34,32.5,32.34,32.4,384700.0,24.2361,24.356,24.2361,24.281,384700.0
2013-05-16 10:00:00,32.39,32.47,32.24,32.26,301100.0,24.2735,24.3335,24.1611,24.1761,301100.0
2013-05-16 10:10:00,32.25,32.34,32.23,32.34,338900.0,24.1686,24.2361,24.1536,24.2361,338900.0
2013-05-16 10:20:00,32.33,32.36,32.27,32.28,131200.0,24.2286,24.2511,24.1836,24.1911,131200.0
2013-05-16 10:30:00,32.28,32.49,32.27,32.47,259300.0,24.1911,24.3485,24.1836,24.3335,259300.0
2013-05-16 10:40:00,32.47,32.49,32.43,32.49,169500.0,24.3335,24.3485,24.3035,24.3485,169500.0
2013-05-16 10:50:00,32.49,32.64,32.49,32.64,435900.0,24.3485,24.4609,24.3485,24.4609,435900.0
2013-05-16 11:00:00,32.64,32.67,32.6,32.61,417200.0,24.4609,24.4834,24.4309,24.4384,417200.0
2013-05-16 11:10:00,32.62,32.64,32.5,32.5,208400.0,24.4459,24.4609,24.356,24.356,208400.0
2013-05-16 11:20:00,32.5,32.62,32.49,32.57,252400.0,24.356,24.4459,24.3485,24.4084,252400.0
2013-05-16 11:30:00,32.57,32.67,32.56,32.67,210800.0,24.4084,24.4834,24.4009,24.4834,210800.0
2013-05-16 11:40:00,32.67,32.67,32.59,32.61,204700.0,24.4834,24.4834,24.4234,24.4384,204700.0
2013-05-16 11:50:00,32.61,32.67,32.57,32.6,184300.0,24.4384,24.4834,24.4084,24.4309,184300.0
2013-05-16 12:00:00,32.6,32.64,32.55,32.61,245100.0,24.4309,24.4609,24.3934,24.4384,245100.0
2013-05-16 12:10:00,32.61,32.66,32.58,32.61,201100.0,24.4384,24.4759,24.4159,24.4384,201100.0
2013-05-16 12:20:00,32.6,32.65,32.54,32.55,153300.0,24.4309,24.4684,24.3859,24.3934,153300.0
2013-05-16 12:30:00,32.54,32.55,32.49,32.51,198000.0,24.3859,24.3934,24.3485,24.3635,198000.0
2013-05-16 12:40:00,32.5,32.51,32.49,32.5,136400.0,24.356,24.3635,24.3485,24.356,136400.0
2013-05-16 12:50:00,32.5,32.5,32.49,32.5,46600.0,24.356,24.356,24.3485,24.356,46600.0
2013-05-16 13:00:00,32.49,32.58,32.49,32.53,206500.0,24.3485,24.4159,24.3485,24.3785,206500.0
2013-05-16 13:10:00,32.53,32.56,32.53,32.55,55400.0,24.3785,24.4009,24.3785,24.3934,55400.0
2013-05-16 13:20:00,32.56,32.56,32.48,32.52,200100.0,24.4009,24.4009,24.341,24.371,200100.0
2013-05-16 13:30:00,32.52,32.55,32.51,32.55,96400.0,24.371,24.3934,24.3635,24.3934,96400.0
2013-05-16 13:40:00,32.55,32.55,32.49,32.5,133200.0,24.3934,24.3934,24.3485,24.356,133200.0
2013-05-16 13:50:00,32.5,32.51,32.49,32.51,102700.0,24.356,24.3635,24.3485,24.3635,102700.0
2013-05-16 14:00:00,32.5,32.56,32.49,32.49,169900.0,24.356,24.4009,24.3485,24.3485,169900.0
2013-05-16 14:10:00,32.5,32.52,32.48,32.49,223200.0,24.356,24.371,24.341,24.3485,223200.0
2013-05-16 14:20:00,32.5,32.56,32.47,32.52,193400.0,24.356,24.4009,24.3335,24.371,193400.0
2013-05-16 14:30:00,32.52,32.54,32.51,32.53,131000.0,24.371,24.3859,24.3635,24.3785,131000.0
2013-05-16 14:40:00,32.53,32.54,32.5,32.51,188200.0,24.3785,24.3859,24.356,24.3635,188200.0
2013-05-16 14:50:00,32.51,32.54,32.49,32.52,235200.0,24.3635,24.3859,24.3485,24.371,235200.0
2013-05-16 15:00:00,32.52,32.57,32.5,32.56,331200.0,24.371,24.4084,24.356,24.4009,331200.0
2013-05-16 15:10:00,32.57,32.63,32.51,32.52,417500.0,24.4084,24.4534,24.3635,24.371,417500.0
2013-05-16 15:20:00,32.51,32.53,32.48,32.5,499100.0,24.3635,24.3785,24.341,24.356,499100.0
2013-05-16 15:30:00,32.5,32.52,32.43,32.44,684400.0,24.356,24.371,24.3035,24.311,684400.0
2013-05-16 15:40:00,32.44,32.47,32.38,32.38,370500.0,24.311,24.3335,24.266,24.266,370500.0
2013-05-16 15:50:00,32.38,32.42,32.35,32.39,541600.0,24.266,24.296,24.2436,24.2735,541600.0
2013-05-17 09:30:00,33.0,33.16,32.81,33.13,1714800.0,24.7307,24.8506,24.5883,24.8281,1714800.0
2013-05-17 09:40:00,33.12,33.21,33.06,33.1,701900.0,24.8206,24.8881,24.7756,24.8056,701900.0
2013-05-17 09:50:00,33.1,33.14,32.92,33.11,620100.0,24.8056,24.8356,24.6707,24.8131,620100.0
2013-05-17 10:00:00,33.11,33.25,33.09,33.19,770000.0,24.8131,24.918,24.7981,24.8731,770000.0
2013-05-17 10:10:00,33.19,33.26,33.16,33.25,489600.0,24.8731,24.9255,24.8506,24.918,489600.0
2013-05-17 10:20:00,33.26,33.3,33.24,33.27,404600.0,24.9255,24.9555,24.9105,24.933,404600.0
2013-05-17 10:30:00,33.28,33.53,33.27,33.44,800800.0,24.9405,25.1279,24.933,25.0604,800800.0
2013-05-17 10:40:00,33.43,33.48,33.33,33.33,416600.0,25.0529,25.0904,24.978,24.978,416600.0
2013-05-17 10:50:00,33.33,33.38,33.24,33.36,589800.0,24.978,25.0155,24.9105,25.0005,589800.0
2013-05-17 11:00:00,33.36,33.48,33.35,33.41,534900.0,25.0005,25.0904,24.993,25.0379,534900.0
2013-05-17 11:10:00,33.41,33.58,33.4,33.48,472100.0,25.0379,25.1653,25.0304,25.0904,472100.0
2013-05-17 11:20:00,33.47,33.54,33.47,33.51,383300.0,25.0829,25.1354,25.0829,25.1129,383300.0
2013-05-17 11:30:00,33.51,33.58,33.47,33.56,340500.0,25.1129,25.1653,25.0829,25.1503,340500.0
2013-05-17 11:40:00,33.57,33.58,33.4,33.44,427900.0,25.1578,25.1653,25.0304,25.0604,427900.0
2013-05-17 11:50:00,33.44,33.52,33.44,33.49,228000.0,25.0604,25.1204,25.0604,25.0979,228000.0
2013-05-17 12:00:00,33.49,33.5,33.42,33.43,261300.0,25.0979,25.1054,25.0454,25.0529,261300.0
2013-05-17 12:10:00,33.43,33.45,33.35,33.45,172500.0,25.0529,25.0679,24.993,25.0679,172500.0
2013-05-17 12:20:00,33.44,33.54,33.44,33.49,173800.0,25.0604,25.1354,25.0604,25.0979,173800.0
2013-05-17 12:30:00,33.49,33.52,33.48,33.51,185300.0,25.0979,25.1204,25.0904,25.1129,185300.0
2013-05-17 12:40:00,33.51,33.58,33.5,33.56,1300000.0,25.1129,25.1653,25.1054,25.1503,1300000.0
2013-05-17 12:50:00,33.56,33.59,33.53,33.58,218100.0,25.1503,25.1728,25.1279,25.1653,218100.0
2013-05-17 13:00:00,33.58,33.6,33.41,33.41,241600.0,25.1653,25.1803,25.0379,25.0379,241600.0
2013-05-17 13:10:00,33.42,33.49,33.41,33.49,167900.0,25.0454,25.0979,25.0379,25.0979,167900.0
2013-05-17 13:20:00,33.48,33.48,33.42,33.43,184000.0,25.0904,25.0904,25.0454,25.0529,184000.0
2013-05-17 13:30:00,33.43,33.49,33.39,33.49,231800.0,25.0529,25.0979,25.0229,25.0979,231800.0
2013-05-17 13:40:00,33.5,33.59,33.48,33.5,247400.0,25.1054,25.1728,25.0904,25.1054,247400.0
2013-05-17 13:50:00,33.49,33.5,33.46,33.48,185200.0,25.0979,25.1054,25.0754,25.0904,185200.0
2013-05-17 14:00:00,33.48,33.55,33.48,33.54,196600.0,25.0904,25.1429,25.0904,25.1354,196600.0
2013-05-17 14:10:00,33.55,33.63,33.52,33.58,842000.0,25.1429,25.2028,25.1204,25.1653,842000.0
2013-05-17 14:20:00,33.58,33.65,33.55,33.64,223800.0,25.1653,25.2178,25.1429,25.2103,223800.0
2013-05-17 14:30:00,33.63,33.67,33.6,33.65,244100.0,25.2028,25.2328,25.1803,25.2178,244100.0
2013-05-17 14:40:00,33.65,33.65,33.58,33.62,256200.0,25.2178,25.2178,25.1653,25.1953,256200.0
2013-05-17 14:50:00,33.62,33.67,33.6,33.66,300800.0,25.1953,25.2328,25.1803,25.2253,300800.0
2013-05-17 15:00:00,33.66,33.74,33.66,33.74,380000.0,25.2253,25.2852,25.2253,25.2852,380000.0
2013-05-17 15:10:00,33.74,33.77,33.66,33.66,1611700.0,25.2852,25.3077,25.2253,25.2253,1611700.0
2013-05-17 15:20:00,33.66,33.66,33.58,33.63,468000.0,25.2253,25.2253,25.1653,25.2028,468000.0
2013-05-17 15:30:00,33.63,33.68,33.6,33.63,363500.0,25.2028,25.2403,25.1803,25.2028,363500.0
2013-05-17 15:40:00,33.64,33.66,33.54,33.55,842300.0,25.2103,25.2253,25.1354,25.1429,842300.0
2013-05-17 15:50:00,33.56,33.56,33.39,33.42,1738800.0,25.1503,25.1503,25.0229,25.0454,1738800.0
2013-05-20 09:30:00,33.37,33.78,33.36,33.76,725300.0,25.008,25.3152,25.0005,25.3002,725300.0
2013-05-20 09:40:00,33.76,33.77,33.52,33.66,347600.0,25.3002,25.3077,25.1204,25.2253,347600.0
2013-05-20 09:50:00,33.65,33.7,33.5,33.7,279300.0,25.2178,25.2553,25.1054,25.2553,279300.0
2013-05-20 10:00:00,33.7,33.94,33.55,33.94,552500.0,25.2553,25.4351,25.1429,25.4351,552500.0
2013-05-20 10:10:00,33.94,33.96,33.79,33.85,468400.0,25.4351,25.4501,25.3227,25.3677,468400.0
2013-05-20 10:20:00,33.85,33.94,33.62,33.79,502300.0,25.3677,25.4351,25.1953,25.3227,502300.0
2013-05-20 10:30:00,33.8,33.86,33.75,33.77,347200.0,25.3302,25.3752,25.2927,25.3077,347200.0
2013-05-20 10:40:00,33.78,33.85,33.78,33.83,254900.0,25.3152,25.3677,25.3152,25.3527,254900.0
2013-05-20 10:50:00,33.83,33.84,33.77,33.82,216700.0,25.3527,25.3602,25.3077,25.3452,216700.0
2013-05-20 11:00:00,33.83,33.89,33.82,33.83,229100.0,25.3527,25.3977,25.3452,25.3527,229100.0
2013-05-20 11:10:00,33.83,33.89,33.81,33.89,253900.0,25.3527,25.3977,25.3377,25.3977,253900.0
2013-05-20 11:20:00,33.89,33.94,33.83,33.87,367100.0,25.3977,25.4351,25.3527,25.3827,367100.0
2013-05-20 11:30:00,33.88,33.92,33.82,33.83,159300.0,25.3902,25.4201,25.3452,25.3527,159300.0
2013-05-20 11:40:00,33.83,33.92,33.82,33.9,193500.0,25.3527,25.4201,25.3452,25.4051,193500.0
2013-05-20 11:50:00,33.91,33.95,33.9,33.95,200400.0,25.4126,25.4426,25.4051,25.4426,200400.0
2013-05-20 12:00:00,33.95,33.98,33.9,33.96,441500.0,25.4426,25.4651,25.4051,25.4501,441500.0
2013-05-20 12:10:00,33.96,33.97,33.9,33.9,171700.0,25.4501,25.4576,25.4051,25.4051,171700.0
2013-05-20 12:20:00,33.89,33.96,33.89,33.96,119700.0,25.3977,25.4501,25.3977,25.4501,119700.0
2013-05-20 12:30:00,33.95,33.97,33.91,33.92,142100.0,25.4426,25.4576,25.4126,25.4201,142100.0
2013-05-20 12:40:00,33.92,33.99,33.91,33.97,99000.0,25.4201,25.4726,25.4126,25.4576,99000.0
2013-05-20 12:50:00,33.97,34.01,33.87,33.91,382400.0,25.4576,25.4876,25.3827,25.4126,382400.0
2013-05-20 13:00:00,33.91,33.92,33.87,33.9,101700.0,25.4126,25.4201,25.3827,25.4051,101700.0
2013-05-20 13:10:00,33.89,33.9,33.74,33.74,239100.0,25.3977,25.4051,25.2852,25.2852,239100.0
2013-05-20 13:20:00,33.75,33.76,33.65,33.74,265000.0,25.2927,25.3002,25.2178,25.2852,265000.0
2013-05-20 13:30:00,33.73,33.75,33.67,33.71,100500.0,25.2777,25.2927,25.2328,25.2628,100500.0
2013-05-20 13:40:00,33.7,33.77,33.68,33.71,253200.0,25.2553,25.3077,25.2403,25.2628,253200.0
2013-05-20 13:50:00,33.71,33.72,33.68,33.7,105400.0,25.2628,25.2703,25.2403,25.2553,105400.0
2013-05-20 14:00:00,33.7,33.71,33.65,33.7,167600.0,25.2553,25.2628,25.2178,25.2553,167600.0
2013-05-20 14:10:00,33.7,33.72,33.66,33.66,93700.0,25.2553,25.2703,25.2253,25.2253,93700.0
2013-05-20 14:20:00,33.66,33.68,33.62,33.66,199500.0,25.2253,25.2403,25.1953,25.2253,199500.0
2013-05-20 14:30:00,33.66,33.7,33.64,33.66,104700.0,25.2253,25.2553,25.2103,25.2253,104700.0
2013-05-20 14:40:00,33.67,33.72,33.66,33.72,83000.0,25.2328,25.2703,25.2253,25.2703,83000.0
2013-05-20 14:50:00,33.72,33.74,33.69,33.7,148900.0,25.2703,25.2852,25.2478,25.2553,148900.0
2013-05-20 15:00:00,33.71,33.74,33.63,33.65,175400.0,25.2628,25.2852,25.2028,25.2178,175400.0
2013-05-20 15:10:00,33.65,33.74,33.62,33.7,234000.0,25.2178,25.2852,25.1953,25.2553,234000.0
2013-05-20 15:20:00,33.7,33.7,33.64,33.7,522000.0,25.2553,25.2553,25.2103,25.2553,522000.0
2013-05-20 15:30:00,33.7,33.74,33.62,33.71,241500.0,25.2553,25.2852,25.1953,25.2628,241500.0
2013-05-20 15:40:00,33.72,33.75,33.66,33.68,311900.0,25.2703,25.2927,25.2253,25.2403,311900.0
2013-05-20 15:50:00,33.68,33.72,33.65,33.7,452800.0,25.2403,25.2703,25.2178,25.2553,452800.0
2013-05-21 09:30:00,33.59,33.87,33.59,33.85,530200.0,25.1728,25.3827,25.1728,25.3677,530200.0
2013-05-21 09:40:00,33.86,33.96,33.73,33.75,463200.0,25.3752,25.4501,25.2777,25.2927,463200.0
2013-05-21 09:50:00,33.76,33.88,33.74,33.87,136700.0,25.3002,25.3902,25.2852,25.3827,136700.0
2013-05-21 10:00:00,33.87,33.88,33.78,33.85,180000.0,25.3827,25.3902,25.3152,25.3677,180000.0
2013-05-21 10:10:00,33.86,33.86,33.73,33.79,220100.0,25.3752,25.3752,25.2777,25.3227,220100.0
2013-05-21 10:20:00,33.79,33.8,33.74,33.79,135700.0,25.3227,25.3302,25.2852,25.3227,135700.0
2013-05-21 10:30:00,33.79,33.8,33.4,33.41,375300.0,25.3227,25.3302,25.0304,25.0379,375300.0
2013-05-21 10:40:00,33.41,33.41,33.29,33.3,459500.0,25.0379,25.0379,24.948,24.9555,459500.0
2013-05-21 10:50:00,33.31,33.32,33.2,33.21,298600.0,24.963,24.9705,24.8806,24.8881,298600.0
2013-05-21 11:00:00,33.21,33.25,33.11,33.12,388800.0,24.8881,24.918,24.8131,24.8206,388800.0
2013-05-21 11:10:00,33.12,33.28,33.11,33.22,301400.0,24.8206,24.9405,24.8131,24.8955,301400.0
2013-05-21 11:20:00,33.23,33.23,33.14,33.16,173600.0,24.903,24.903,24.8356,24.8506,173600.0
2013-05-21 11:30:00,33.16,33.22,33.15,33.19,262600.0,24.8506,24.8955,24.8431,24.8731,262600.0
2013-05-21 11:40:00,33.18,33.19,33.05,33.05,315900.0,24.8656,24.8731,24.7681,24.7681,315900.0
2013-05-21 11:50:00,33.05,33.13,32.89,32.94,816300.0,24.7681,24.8281,24.6482,24.6857,816300.0
2013-05-21 12:00:00,32.94,33.05,32.88,33.05,316800.0,24.6857,24.7681,24.6407,24.7681,316800.0
2013-05-21 12:10:00,33.05,33.05,32.94,33.04,348100.0,24.7681,24.7681,24.6857,24.7607,348100.0
2013-05-21 12:20:00,33.04,33.06,33.0,33.01,196300.0,24.7607,24.7756,24.7307,24.7382,196300.0
2013-05-21 12:30:00,33.01,33.06,32.95,32.99,475100.0,24.7382,24.7756,24.6932,24.7232,475100.0
2013-05-21 12:40:00,32.98,33.01,32.93,33.0,211600.0,24.7157,24.7382,24.6782,24.7307,211600.0
2013-05-21 12:50:00,33.0,33.07,33.0,33.05,303200.0,24.7307,24.7831,24.7307,24.7681,303200.0
2013-05-21 13:00:00,33.05,33.17,33.04,33.14,371500.0,24.7681,24.8581,24.7607,24.8356,371500.0
2013-05-21 13:10:00,33.14,33.19,33.11,33.14,471100.0,24.8356,24.8731,24.8131,24.8356,471100.0
2013-05-21 13:20:00,33.14,33.18,33.1,33.18,118200.0,24.8356,24.8656,24.8056,24.8656,118200.0
2013-05-21 13:30:00,33.17,33.2,33.17,33.2,87600.0,24.8581,24.8806,24.8581,24.8806,87600.0
2013-05-21 13:40:00,33.19,33.2,33.14,33.2,158800.0,24.8731,24.8806,24.8356,24.8806,158800.0
2013-05-21 13:50:00,33.19,33.25,33.19,33.25,162900.0,24.8731,24.918,24.8731,24.918,162900.0
2013-05-21 14:00:00,33.25,33.25,33.18,33.23,176700.0,24.918,24.918,24.8656,24.903,176700.0
2013-05-21 14:10:00,33.23,33.29,33.23,33.25,191500.0,24.903,24.948,24.903,24.918,191500.0
2013-05-21 14:20:00,33.26,33.3,33.23,33.26,282000.0,24.9255,24.9555,24.903,24.9255,282000.0
2013-05-21 14:30:00,33.25,33.29,33.24,33.26,133200.0,24.918,24.948,24.9105,24.9255,133200.0
2013-05-21 14:40:00,33.27,33.28,33.24,33.26,170000.0,24.933,24.9405,24.9105,24.9255,170000.0
2013-05-21 14:50:00,33.27,33.36,33.27,33.35,287000.0,24.933,25.0005,24.933,24.993,287000.0
2013-05-21 15:00:00,33.36,33.41,33.35,33.4,1056700.0,25.0005,25.0379,24.993,25.0304,1056700.0
2013-05-21 15:10:00,33.4,33.44,33.39,33.39,330400.0,25.0304,25.0604,25.0229,25.0229,330400.0
2013-05-21 15:20:00,33.4,33.44,33.39,33.41,392000.0,25.0304,25.0604,25.0229,25.0379,392000.0
2013-05-21 15:30:00,33.41,33.44,33.4,33.43,191400.0,25.0379,25.0604,25.0304,25.0529,191400.0
2013-05-21 15:40:00,33.43,33.46,33.39,33.43,527500.0,25.0529,25.0754,25.0229,25.0529,527500.0
2013-05-21 15:50:00,33.42,33.43,33.4,33.4,656900.0,25.0454,25.0529,25.0304,25.0304,656900.0
2013-05-22 09:30:00,33.22,33.56,33.16,33.54,445000.0,24.8955,25.1503,24.8506,25.1354,445000.0
2013-05-22 09:40:00,33.54,33.71,33.54,33.59,426600.0,25.1354,25.2628,25.1354,25.1728,426600.0
2013-05-22 09:50:00,33.59,33.64,33.56,33.64,251300.0,25.1728,25.2103,25.1503,25.2103,251300.0
2013-05-22 10:00:00,33.64,33.81,33.64,33.8,467600.0,25.2103,25.3377,25.2103,25.3302,467600.0
2013-05-22 10:10:00,33.8,33.92,33.77,33.89,357400.0,25.3302,25.4201,25.3077,25.3977,357400.0
2013-05-22 10:20:00,33.87,33.93,33.82,33.91,382500.0,25.3827,25.4276,25.3452,25.4126,382500.0
2013-05-22 10:30:00,33.92,33.93,33.57,33.57,412100.0,25.4201,25.4276,25.1578,25.1578,412100.0
2013-05-22 10:40:00,33.57,33.71,33.55,33.62,181300.0,25.1578,25.2628,25.1429,25.1953,181300.0
2013-05-22 10:50:00,33.62,33.67,33.51,33.55,169600.0,25.1953,25.2328,25.1129,25.1429,169600.0
2013-05-22 11:00:00,33.55,33.67,33.53,33.58,301200.0,25.1429,25.2328,25.1279,25.1653,301200.0
2013-05-22 11:10:00,33.59,33.62,33.54,33.59,201800.0,25.1728,25.1953,25.1354,25.1728,201800.0
2013-05-22 11:20:00,33.59,33.7,33.58,33.63,297700.0,25.1728,25.2553,25.1653,25.2028,297700.0
2013-05-22 11:30:00,33.64,33.72,33.64,33.7,198800.0,25.2103,25.2703,25.2103,25.2553,198800.0
2013-05-22 11:40:00,33.7,33.79,33.69,33.76,167000.0,25.2553,25.3227,25.2478,25.3002,167000.0
2013-05-22 11:50:00,33.75,33.8,33.73,33.77,222500.0,25.2927,25.3302,25.2777,25.3077,222500.0
2013-05-22 12:00:00,33.78,33.83,33.78,33.83,271600.0,25.3152,25.3527,25.3152,25.3527,271600.0
2013-05-22 12:10:00,33.83,33.85,33.68,33.68,260700.0,25.3527,25.3677,25.2403,25.2403,260700.0
2013-05-22 12:20:00,33.69,33.74,33.68,33.68,112400.0,25.2478,25.2852,25.2403,25.2403,112400.0
2013-05-22 12:30:00,33.68,33.7,33.65,33.7,153900.0,25.2403,25.2553,25.2178,25.2553,153900.0
2013-05-22 12:40:00,33.7,33.71,33.63,33.66,283300.0,25.2553,25.2628,25.2028,25.2253,283300.0
2013-05-22 12:50:00,33.65,33.72,33.65,33.72,257800.0,25.2178,25.2703,25.2178,25.2703,257800.0
2013-05-22 13:00:00,33.72,33.74,33.63,33.63,153300.0,25.2703,25.2852,25.2028,25.2028,153300.0
2013-05-22 13:10:00,33.63,33.68,33.62,33.65,127300.0,25.2028,25.2403,25.1953,25.2178,127300.0
2013-05-22 13:20:00,33.64,33.64,33.55,33.57,151100.0,25.2103,25.2103,25.1429,25.1578,151100.0
2013-05-22 13:30:00,33.57,33.59,33.54,33.55,234500.0,25.1578,25.1728,25.1354,25.1429,234500.0
2013-05-22 13:40:00,33.56,33.56,33.4,33.46,158600.0,25.1503,25.1503,25.0304,25.0754,158600.0
2013-05-22 13:50:00,33.46,33.48,33.44,33.44,99800.0,25.0754,25.0904,25.0604,25.0604,99800.0
2013-05-22 14:00:00,33.44,33.47,33.28,33.33,398700.0,25.0604,25.0829,24.9405,24.978,398700.0
2013-05-22 14:10:00,33.33,33.42,33.3,33.41,607400.0,24.978,25.0454,24.9555,25.0379,607400.0
2013-05-22 14:20:00,33.4,33.5,33.39,33.43,405200.0,25.0304,25.1054,25.0229,25.0529,405200.0
2013-05-22 14:30:00,33.43,33.47,33.26,33.28,521400.0,25.0529,25.0829,24.9255,24.9405,521400.0
2013-05-22 14:40:00,33.28,33.31,33.2,33.31,208000.0,24.9405,24.963,24.8806,24.963,208000.0
2013-05-22 14:50:00,33.31,33.39,33.27,33.35,261100.0,24.963,25.0229,24.933,24.993,261100.0
2013-05-22 15:00:00,33.35,33.35,33.18,33.25,212400.0,24.993,24.993,24.8656,24.918,212400.0
2013-05-22 15:10:00,33.26,33.26,33.06,33.06,207200.0,24.9255,24.9255,24.7756,24.7756,207200.0
2013-05-22 15:20:00,33.06,33.1,32.99,33.06,1124500.0,24.7756,24.8056,24.7232,24.7756,1124500.0
2013-05-22 15:30:00,33.05,33.09,33.05,33.07,711800.0,24.7681,24.7981,24.7681,24.7831,711800.0
2013-05-22 15:40:00,33.07,33.17,33.06,33.15,590600.0,24.7831,24.8581,24.7756,24.8431,590600.0
2013-05-22 15:50:00,33.15,33.26,33.15,33.23,571800.0,24.8431,24.9255,24.8431,24.903,571800.0
2013-05-23 09:30:00,32.33,32.46,32.1,32.41,943100.0,24.2286,24.326,24.0562,24.2885,943100.0
2013-05-23 09:40:00,32.41,32.6,32.36,32.37,584800.0,24.2885,24.4309,24.2511,24.2585,584800.0
2013-05-23 09:50:00,32.38,32.38,32.22,32.23,344900.0,24.266,24.266,24.1461,24.1536,344900.0
2013-05-23 10:00:00,32.24,32.72,32.24,32.68,427200.0,24.1611,24.5208,24.1611,24.4909,427200.0
2013-05-23 10:10:00,32.68,32.76,32.6,32.6,344600.0,24.4909,24.5508,24.4309,24.4309,344600.0
2013-05-23 10:20:00,32.62,32.83,32.61,32.78,207500.0,24.4459,24.6033,24.4384,24.5658,207500.0
2013-05-23 10:30:00,32.77,32.9,32.75,32.76,248100.0,24.5583,24.6557,24.5433,24.5508,248100.0
2013-05-23 10:40:00,32.76,32.78,32.67,32.74,355900.0,24.5508,24.5658,24.4834,24.5358,355900.0
2013-05-23 10:50:00,32.73,32.86,32.7,32.7,263200.0,24.5283,24.6258,24.5059,24.5059,263200.0
2013-05-23 11:00:00,32.7,32.83,32.7,32.77,182800.0,24.5059,24.6033,24.5059,24.5583,182800.0
2013-05-23 11:10:00,32.77,32.88,32.76,32.81,226800.0,24.5583,24.6407,24.5508,24.5883,226800.0
2013-05-23 11:20:00,32.81,32.93,32.81,32.86,211100.0,24.5883,24.6782,24.5883,24.6258,211100.0
2013-05-23 11:30:00,32.86,32.95,32.86,32.92,137500.0,24.6258,24.6932,24.6258,24.6707,137500.0
2013-05-23 11:40:00,32.92,32.93,32.84,32.92,137600.0,24.6707,24.6782,24.6108,24.6707,137600.0
2013-05-23 11:50:00,32.92,32.95,32.86,32.92,94600.0,24.6707,24.6932,24.6258,24.6707,94600.0
2013-05-23 12:00:00,32.92,33.04,32.91,33.03,130900.0,24.6707,24.7607,24.6632,24.7532,130900.0
2013-05-23 12:10:00,33.03,33.11,32.99,33.0,144800.0,24.7532,24.8131,24.7232,24.7307,144800.0
2013-05-23 12:20:00,33.01,33.01,32.93,32.94,67900.0,24.7382,24.7382,24.6782,24.6857,67900.0
2013-05-23 12:30:00,32.94,33.0,32.92,32.97,194500.0,24.6857,24.7307,24.6707,24.7082,194500.0
2013-05-23 12:40:00,32.97,32.98,32.82,32.84,157000.0,24.7082,24.7157,24.5958,24.6108,157000.0
2013-05-23 12:50:00,32.84,32.87,32.8,32.8,93800.0,24.6108,24.6333,24.5808,24.5808,93800.0
2013-05-23 13:00:00,32.8,32.86,32.78,32.83,60800.0,24.5808,24.6258,24.5658,24.6033,60800.0
2013-05-23 13:10:00,32.82,32.86,32.77,32.77,53000.0,24.5958,24.6258,24.5583,24.5583,53000.0
2013-05-23 13:20:00,32.77,32.81,32.75,32.76,163300.0,24.5583,24.5883,24.5433,24.5508,163300.0
2013-05-23 13:30:00,32.75,32.83,32.75,32.8,69100.0,24.5433,24.6033,24.5433,24.5808,69100.0
2013-05-23 13:40:00,32.79,32.8,32.75,32.79,100200.0,24.5733,24.5808,24.5433,24.5733,100200.0
2013-05-23 13:50:00,32.8,32.85,32.75,32.85,84900.0,24.5808,24.6183,24.5433,24.6183,84900.0
2013-05-23 14:00:00,32.84,32.93,32.8,32.92,111600.0,24.6108,24.6782,24.5808,24.6707,111600.0
2013-05-23 14:10:00,32.92,32.93,32.86,32.88,71400.0,24.6707,24.6782,24.6258,24.6407,71400.0
2013-05-23 14:20:00,32.88,32.96,32.86,32.94,99500.0,24.6407,24.7007,24.6258,24.6857,99500.0
2013-05-23 14:30:00,32.94,32.94,32.8,32.85,91000.0,24.6857,24.6857,24.5808,24.6183,91000.0
2013-05-23 14:40:00,32.85,32.92,32.84,32.86,118400.0,24.6183,24.6707,24.6108,24.6258,118400.0
2013-05-23 14:50:00,32.86,32.89,32.83,32.84,96600.0,24.6258,24.6482,24.6033,24.6108,96600.0
2013-05-23 15:00:00,32.85,32.88,32.81,32.84,169500.0,24.6183,24.6407,24.5883,24.6108,169500.0
2013-05-23 15:10:00,32.85,32.87,32.78,32.81,179500.0,24.6183,24.6333,24.5658,24.5883,179500.0
2013-05-23 15:20:00,32.79,32.87,32.79,32.87,196800.0,24.5733,24.6333,24.5733,24.6333,196800.0
2013-05-23 15:30:00,32.87,32.9,32.8,32.82,200600.0,24.6333,24.6557,24.5808,24.5958,200600.0
2013-05-23 15:40:00,32.82,32.87,32.75,32.76,335000.0,24.5958,24.6333,24.5433,24.5508,335000.0
2013-05-23 15:50:00,32.76,32.88,32.76,32.84,420500.0,24.5508,24.6407,24.5508,24.6108,420500.0
2013-05-24 09:30:00,32.55,32.97,32.51,32.95,321200.0,24.3934,24.7082,24.3635,24.6932,321200.0
2013-05-24 09:40:00,32.93,32.97,32.67,32.69,184700.0,24.6782,24.7082,24.4834,24.4984,184700.0
2013-05-24 09:50:00,32.69,32.7,32.59,32.65,145600.0,24.4984,24.5059,24.4234,24.4684,145600.0
2013-05-24 10:00:00,32.64,32.66,32.57,32.62,198700.0,24.4609,24.4759,24.4084,24.4459,198700.0
2013-05-24 10:10:00,32.62,32.66,32.58,32.66,109700.0,24.4459,24.4759,24.4159,24.4759,109700.0
2013-05-24 10:20:00,32.65,32.66,32.56,32.6,163500.0,24.4684,24.4759,24.4009,24.4309,163500.0
2013-05-24 10:30:00,32.61,32.68,32.61,32.64,165200.0,24.4384,24.4909,24.4384,24.4609,165200.0
2013-05-24 10:40:00,32.64,32.64,32.58,32.61,70500.0,24.4609,24.4609,24.4159,24.4384,70500.0
2013-05-24 10:50:00,32.6,32.69,32.6,32.67,87100.0,24.4309,24.4984,24.4309,24.4834,87100.0
2013-05-24 11:00:00,32.68,32.73,32.63,32.72,105100.0,24.4909,24.5283,24.4534,24.5208,105100.0
2013-05-24 11:10:00,32.72,32.79,32.7,32.72,143400.0,24.5208,24.5733,24.5059,24.5208,143400.0
2013-05-24 11:20:00,32.71,32.76,32.69,32.7,63700.0,24.5133,24.5508,24.4984,24.5059,63700.0
2013-05-24 11:30:00,32.7,32.76,32.68,32.76,68000.0,24.5059,24.5508,24.4909,24.5508,68000.0
2013-05-24 11:40:00,32.76,32.82,32.76,32.78,101600.0,24.5508,24.5958,24.5508,24.5658,101600.0
2013-05-24 11:50:00,32.78,32.83,32.73,32.83,132800.0,24.5658,24.6033,24.5283,24.6033,132800.0
2013-05-24 12:00:00,32.83,32.84,32.75,32.8,125000.0,24.6033,24.6108,24.5433,24.5808,125000.0
2013-05-24 12:10:00,32.81,32.82,32.74,32.8,71600.0,24.5883,24.5958,24.5358,24.5808,71600.0
2013-05-24 12:20:00,32.8,32.82,32.73,32.78,68300.0,24.5808,24.5958,24.5283,24.5658,68300.0
2013-05-24 12:30:00,32.77,32.8,32.7,32.73,37800.0,24.5583,24.5808,24.5059,24.5283,37800.0
2013-05-24 12:40:00,32.74,32.81,32.74,32.78,43200.0,24.5358,24.5883,24.5358,24.5658,43200.0
2013-05-24 12:50:00,32.78,32.8,32.76,32.77,34400.0,24.5658,24.5808,24.5508,24.5583,34400.0
2013-05-24 13:00:00,32.77,32.83,32.76,32.82,40900.0,24.5583,24.6033,24.5508,24.5958,40900.0
2013-05-24 13:10:00,32.83,32.84,32.79,32.82,67200.0,24.6033,24.6108,24.5733,24.5958,67200.0
2013-05-24 13:20:00,32.82,32.84,32.8,32.82,51900.0,24.5958,24.6108,24.5808,24.5958,51900.0
2013-05-24 13:30:00,32.82,32.87,32.81,32.85,81000.0,24.5958,24.6333,24.5883,24.6183,81000.0
2013-05-24 13:40:00,32.85,32.9,32.84,32.86,63100.0,24.6183,24.6557,24.6108,24.6258,63100.0
2013-05-24 13:50:00,32.86,32.9,32.85,32.9,35600.0,24.6258,24.6557,24.6183,24.6557,35600.0
2013-05-24 14:00:00,32.9,32.98,32.84,32.98,249200.0,24.6557,24.7157,24.6108,24.7157,249200.0
2013-05-24 14:10:00,32.98,33.0,32.95,32.99,156000.0,24.7157,24.7307,24.6932,24.7232,156000.0
2013-05-24 14:20:00,32.98,32.99,32.92,32.93,159300.0,24.7157,24.7232,24.6707,24.6782,159300.0
2013-05-24 14:30:00,32.93,32.94,32.87,32.9,215100.0,24.6782,24.6857,24.6333,24.6557,215100.0
2013-05-24 14:40:00,32.9,32.93,32.86,32.87,201600.0,24.6557,24.6782,24.6258,24.6333,201600.0
2013-05-24 14:50:00,32.86,32.89,32.84,32.87,124400.0,24.6258,24.6482,24.6108,24.6333,124400.0
2013-05-24 15:00:00,32.87,32.91,32.85,32.89,132400.0,24.6333,24.6632,24.6183,24.6482,132400.0
2013-05-24 15:10:00,32.9,32.94,32.89,32.9,143100.0,24.6557,24.6857,24.6482,24.6557,143100.0
2013-05-24 15:20:00,32.91,32.92,32.88,32.89,127000.0,24.6632,24.6707,24.6407,24.6482,127000.0
2013-05-24 15:30:00,32.88,32.9,32.83,32.84,240400.0,24.6407,24.6557,24.6033,24.6108,240400.0
2013-05-24 15:40:00,32.84,32.86,32.82,32.84,274000.0,24.6108,24.6258,24.5958,24.6108,274000.0
2013-05-24 15:50:00,32.84,32.88,32.84,32.88,647200.0,24.6108,24.6407,24.6108,24.6407,647200.0
2013-05-28 09:30:00,34.01,34.18,33.77,33.85,1438400.0,25.4876,25.615,25.3077,25.3677,1438400.0
2013-05-28 09:40:00,33.85,34.17,33.78,34.15,857700.0,25.3677,25.6075,25.3152,25.5925,857700.0
2013-05-28 09:50:00,34.16,34.19,33.93,34.01,674000.0,25.6,25.6225,25.4276,25.4876,674000.0
2013-05-28 10:00:00,34.01,34.08,33.96,33.98,591600.0,25.4876,25.54,25.4501,25.4651,591600.0
2013-05-28 10:10:00,33.99,34.16,33.95,34.16,534400.0,25.4726,25.6,25.4426,25.6,534400.0
2013-05-28 10:20:00,34.16,34.3,34.15,34.26,605600.0,25.6,25.7049,25.5925,25.6749,605600.0
2013-05-28 10:30:00,34.26,34.26,34.02,34.03,302500.0,25.6749,25.6749,25.4951,25.5026,302500.0
2013-05-28 10:40:00,34.03,34.06,33.88,33.99,337100.0,25.5026,25.5251,25.3902,25.4726,337100.0
2013-05-28 10:50:00,33.99,34.01,33.79,33.83,337300.0,25.4726,25.4876,25.3227,25.3527,337300.0
2013-05-28 11:00:00,33.83,33.9,33.75,33.85,278300.0,25.3527,25.4051,25.2927,25.3677,278300.0
2013-05-28 11:10:00,33.86,33.94,33.83,33.93,190300.0,25.3752,25.4351,25.3527,25.4276,190300.0
2013-05-28 11:20:00,33.93,34.03,33.92,33.99,153000.0,25.4276,25.5026,25.4201,25.4726,153000.0
2013-05-28 11:30:00,34.0,34.0,33.94,34.0,162000.0,25.4801,25.4801,25.4351,25.4801,162000.0
2013-05-28 11:40:00,34.0,34.02,33.96,33.97,155000.0,25.4801,25.4951,25.4501,25.4576,155000.0
2013-05-28 11:50:00,33.98,33.98,33.89,33.9,501400.0,25.4651,25.4651,25.3977,25.4051,501400.0
2013-05-28 12:00:00,33.9,33.95,33.86,33.88,220900.0,25.4051,25.4426,25.3752,25.3902,220900.0
2013-05-28 12:10:00,33.88,33.97,33.88,33.97,260400.0,25.3902,25.4576,25.3902,25.4576,260400.0
2013-05-28 12:20:00,33.97,33.97,33.94,33.96,151500.0,25.4576,25.4576,25.4351,25.4501,151500.0
2013-05-28 12:30:00,33.96,33.96,33.89,33.91,173600.0,25.4501,25.4501,25.3977,25.4126,173600.0
2013-05-28 12:40:00,33.91,33.95,33.89,33.93,217500.0,25.4126,25.4426,25.3977,25.4276,217500.0
2013-05-28 12:50:00,33.93,33.95,33.88,33.94,140100.0,25.4276,25.4426,25.3902,25.4351,140100.0
2013-05-28 13:00:00,33.95,33.97,33.91,33.95,154500.0,25.4426,25.4576,25.4126,25.4426,154500.0
2013-05-28 13:10:00,33.95,33.99,33.92,33.99,153500.0,25.4426,25.4726,25.4201,25.4726,153500.0
2013-05-28 13:20:00,33.99,34.02,33.97,33.98,190700.0,25.4726,25.4951,25.4576,25.4651,190700.0
2013-05-28 13:30:00,33.99,34.07,33.98,34.04,295000.0,25.4726,25.5325,25.4651,25.5101,295000.0
2013-05-28 13:40:00,34.04,34.07,33.95,33.98,320600.0,25.5101,25.5325,25.4426,25.4651,320600.0
2013-05-28 13:50:00,33.98,34.0,33.95,33.96,193700.0,25.4651,25.4801,25.4426,25.4501,193700.0
2013-05-28 14:00:00,33.96,34.02,33.94,33.96,303900.0,25.4501,25.4951,25.4351,25.4501,303900.0
2013-05-28 14:10:00,33.95,34.02,33.95,34.01,287900.0,25.4426,25.4951,25.4426,25.4876,287900.0
2013-05-28 14:20:00,34.01,34.02,33.97,33.99,607800.0,25.4876,25.4951,25.4576,25.4726,607800.0
2013-05-28 14:30:00,33.99,34.01,33.95,33.96,375100.0,25.4726,25.4876,25.4426,25.4501,375100.0
2013-05-28 14:40:00,33.97,34.1,33.96,34.1,397700.0,25.4576,25.555,25.4501,25.555,397700.0
2013-05-28 14:50:00,34.1,34.16,34.07,34.14,474000.0,25.555,25.6,25.5325,25.585,474000.0
2013-05-28 15:00:00,34.15,34.18,34.09,34.09,631300.0,25.5925,25.615,25.5475,25.5475,631300.0
2013-05-28 15:10:00,34.09,34.13,34.03,34.05,399200.0,25.5475,25.5775,25.5026,25.5176,399200.0
2013-05-28 15:20:00,34.06,34.09,34.0,34.03,281400.0,25.5251,25.5475,25.4801,25.5026,281400.0
2013-05-28 15:30:00,34.04,34.1,34.02,34.06,290600.0,25.5101,25.555,25.4951,25.5251,290600.0
2013-05-28 15:40:00,34.06,34.12,34.0,34.02,485400.0,25.5251,25.57,25.4801,25.4951,485400.0
2013-05-28 15:50:00,34.02,34.02,33.95,33.97,1043700.0,25.4951,25.4951,25.4426,25.4576,1043700.0
2013-05-29 09:30:00,33.71,33.96,33.7,33.95,751900.0,25.2628,25.4501,25.2553,25.4426,751900.0
2013-05-29 09:40:00,33.95,34.04,33.85,33.97,465600.0,25.4426,25.5101,25.3677,25.4576,465600.0
2013-05-29 09:50:00,33.97,34.18,33.95,34.13,437800.0,25.4576,25.615,25.4426,25.5775,437800.0
2013-05-29 10:00:00,34.13,34.24,34.05,34.13,445100.0,25.5775,25.6599,25.5176,25.5775,445100.0
2013-05-29 10:10:00,34.14,34.18,34.08,34.17,247900.0,25.585,25.615,25.54,25.6075,247900.0
2013-05-29 10:20:00,34.17,34.2,34.02,34.04,500400.0,25.6075,25.63,25.4951,25.5101,500400.0
2013-05-29 10:30:00,34.04,34.05,33.87,33.87,689900.0,25.5101,25.5176,25.3827,25.3827,689900.0
2013-05-29 10:40:00,33.87,33.94,33.77,33.79,289300.0,25.3827,25.4351,25.3077,25.3227,289300.0
2013-05-29 10:50:00,33.79,33.8,33.68,33.72,525100.0,25.3227,25.3302,25.2403,25.2703,525100.0
2013-05-29 11:00:00,33.72,33.75,33.45,33.49,469700.0,25.2703,25.2927,25.0679,25.0979,469700.0
2013-05-29 11:10:00,33.5,33.69,33.5,33.66,124000.0,25.1054,25.2478,25.1054,25.2253,124000.0
2013-05-29 11:20:00,33.67,33.85,33.65,33.83,162800.0,25.2328,25.3677,25.2178,25.3527,162800.0
2013-05-29 11:30:00,33.83,33.84,33.76,33.81,129400.0,25.3527,25.3602,25.3002,25.3377,129400.0
2013-05-29 11:40:00,33.81,33.99,33.81,33.99,154800.0,25.3377,25.4726,25.3377,25.4726,154800.0
2013-05-29 11:50:00,33.98,34.09,33.98,34.05,256700.0,25.4651,25.5475,25.4651,25.5176,256700.0
2013-05-29 12:00:00,34.06,34.09,34.0,34.01,130200.0,25.5251,25.5475,25.4801,25.4876,130200.0
2013-05-29 12:10:00,34.0,34.07,33.92,34.01,114600.0,25.4801,25.5325,25.4201,25.4876,114600.0
2013-05-29 12:20:00,34.01,34.01,33.96,33.99,87200.0,25.4876,25.4876,25.4501,25.4726,87200.0
2013-05-29 12:30:00,34.0,34.0,33.89,33.89,93400.0,25.4801,25.4801,25.3977,25.3977,93400.0
2013-05-29 12:40:00,33.88,33.94,33.88,33.89,61900.0,25.3902,25.4351,25.3902,25.3977,61900.0
2013-05-29 12:50:00,33.89,33.91,33.86,33.91,44000.0,25.3977,25.4126,25.3752,25.4126,44000.0
2013-05-29 13:00:00,33.91,34.04,33.9,34.03,210500.0,25.4126,25.5101,25.4051,25.5026,210500.0
2013-05-29 13:10:00,34.03,34.05,33.99,34.02,154700.0,25.5026,25.5176,25.4726,25.4951,154700.0
2013-05-29 13:20:00,34.04,34.09,33.99,34.09,146800.0,25.5101,25.5475,25.4726,25.5475,146800.0
2013-05-29 13:30:00,34.08,34.11,34.0,34.11,128200.0,25.54,25.5625,25.4801,25.5625,128200.0
2013-05-29 13:40:00,34.11,34.22,34.1,34.18,170800.0,25.5625,25.645,25.555,25.615,170800.0
2013-05-29 13:50:00,34.19,34.22,34.09,34.2,131000.0,25.6225,25.645,25.5475,25.63,131000.0
2013-05-29 14:00:00,34.2,34.29,34.2,34.27,260500.0,25.63,25.6974,25.63,25.6824,260500.0
2013-05-29 14:10:00,34.27,34.28,34.24,34.28,298200.0,25.6824,25.6899,25.6599,25.6899,298200.0
2013-05-29 14:20:00,34.27,34.3,34.18,34.22,198900.0,25.6824,25.7049,25.615,25.645,198900.0
2013-05-29 14:30:00,34.22,34.23,34.16,34.22,148100.0,25.645,25.6525,25.6,25.645,148100.0
2013-05-29 14:40:00,34.21,34.27,34.15,34.16,178700.0,25.6375,25.6824,25.5925,25.6,178700.0
2013-05-29 14:50:00,34.16,34.24,34.16,34.19,130600.0,25.6,25.6599,25.6,25.6225,130600.0
2013-05-29 15:00:00,34.18,34.19,34.14,34.18,150800.0,25.615,25.6225,25.585,25.615,150800.0
2013-05-29 15:10:00,34.18,34.23,34.16,34.23,95400.0,25.615,25.6525,25.6,25.6525,95400.0
2013-05-29 15:20:00,34.23,34.23,34.18,34.21,159200.0,25.6525,25.6525,25.615,25.6375,159200.0
2013-05-29 15:30:00,34.22,34.25,34.18,34.2,170400.0,25.645,25.6674,25.615,25.63,170400.0
2013-05-29 15:40:00,34.2,34.2,34.13,34.15,308400.0,25.63,25.63,25.5775,25.5925,308400.0
2013-05-29 15:50:00,34.15,34.15,34.04,34.05,528100.0,25.5925,25.5925,25.5101,25.5176,528100.0
2013-05-30 09:30:00,34.04,34.05,33.87,34.0,332400.0,25.5101,25.5176,25.3827,25.4801,332400.0
2013-05-30 09:40:00,34.0,34.5,33.99,34.47,604500.0,25.4801,25.8548,25.4726,25.8323,604500.0
2013-05-30 09:50:00,34.48,34.73,34.32,34.69,696900.0,25.8398,26.0272,25.7199,25.9972,696900.0
2013-05-30 10:00:00,34.69,34.82,34.66,34.78,946700.0,25.9972,26.0946,25.9747,26.0646,946700.0
2013-05-30 10:10:00,34.79,34.82,34.56,34.62,620200.0,26.0721,26.0946,25.8998,25.9447,620200.0
2013-05-30 10:20:00,34.62,34.63,34.44,34.51,447200.0,25.9447,25.9522,25.8098,25.8623,447200.0
2013-05-30 10:30:00,34.52,34.6,34.44,34.56,388400.0,25.8698,25.9297,25.8098,25.8998,388400.0
2013-05-30 10:40:00,34.57,34.61,34.54,34.59,285600.0,25.9073,25.9372,25.8848,25.9222,285600.0
2013-05-30 10:50:00,34.59,34.62,34.52,34.59,309500.0,25.9222,25.9447,25.8698,25.9222,309500.0
2013-05-30 11:00:00,34.59,34.62,34.5,34.52,288200.0,25.9222,25.9447,25.8548,25.8698,288200.0
2013-05-30 11:10:00,34.52,34.55,34.45,34.46,238900.0,25.8698,25.8923,25.8173,25.8248,238900.0
2013-05-30 11:20:00,34.45,34.46,34.4,34.41,323600.0,25.8173,25.8248,25.7799,25.7873,323600.0
2013-05-30 11:30:00,34.41,34.51,34.4,34.5,259300.0,25.7873,25.8623,25.7799,25.8548,259300.0
2013-05-30 11:40:00,34.5,34.53,34.44,34.52,155600.0,25.8548,25.8773,25.8098,25.8698,155600.0
2013-05-30 11:50:00,34.53,34.56,34.53,34.55,110500.0,25.8773,25.8998,25.8773,25.8923,110500.0
2013-05-30 12:00:00,34.55,34.56,34.52,34.53,236100.0,25.8923,25.8998,25.8698,25.8773,236100.0
2013-05-30 12:10:00,34.53,34.58,34.52,34.55,209300.0,25.8773,25.9148,25.8698,25.8923,209300.0
2013-05-30 12:20:00,34.55,34.6,34.55,34.59,192100.0,25.8923,25.9297,25.8923,25.9222,192100.0
2013-05-30 12:30:00,34.59,34.59,34.55,34.58,77400.0,25.9222,25.9222,25.8923,25.9148,77400.0
2013-05-30 12:40:00,34.59,34.6,34.58,34.59,202600.0,25.9222,25.9297,25.9148,25.9222,202600.0
2013-05-30 12:50:00,34.59,34.72,34.57,34.72,461400.0,25.9222,26.0197,25.9073,26.0197,461400.0
2013-05-30 13:00:00,34.72,34.74,34.65,34.66,229800.0,26.0197,26.0347,25.9672,25.9747,229800.0
2013-05-30 13:10:00,34.66,34.76,34.6,34.74,211200.0,25.9747,26.0496,25.9297,26.0347,211200.0
2013-05-30 13:20:00,34.75,34.83,34.74,34.82,307800.0,26.0422,26.1021,26.0347,26.0946,307800.0
2013-05-30 13:30:00,34.83,34.84,34.76,34.82,173600.0,26.1021,26.1096,26.0496,26.0946,173600.0
2013-05-30 13:40:00,34.82,34.83,34.77,34.83,228400.0,26.0946,26.1021,26.0571,26.1021,228400.0
2013-05-30 13:50:00,34.83,34.88,34.82,34.87,272400.0,26.1021,26.1396,26.0946,26.1321,272400.0
2013-05-30 14:00:00,34.86,34.91,34.81,34.85,440100.0,26.1246,26.1621,26.0871,26.1171,440100.0
2013-05-30 14:10:00,34.86,34.86,34.73,34.74,339000.0,26.1246,26.1246,26.0272,26.0347,339000.0
2013-05-30 14:20:00,34.75,34.75,34.69,34.69,221300.0,26.0422,26.0422,25.9972,25.9972,221300.0
2013-05-30 14:30:00,34.69,34.72,34.64,34.64,194200.0,25.9972,26.0197,25.9597,25.9597,194200.0
2013-05-30 14:40:00,34.65,34.67,34.63,34.64,239100.0,25.9672,25.9822,25.9522,25.9597,239100.0
2013-05-30 14:50:00,34.65,34.71,34.64,34.65,217300.0,25.9672,26.0122,25.9597,25.9672,217300.0
2013-05-30 15:00:00,34.66,34.69,34.64,34.67,204600.0,25.9747,25.9972,25.9597,25.9822,204600.0
2013-05-30 15:10:00,34.66,34.75,34.66,34.7,421400.0,25.9747,26.0422,25.9747,26.0047,421400.0
2013-05-30 15:20:00,34.7,34.76,34.7,34.74,323800.0,26.0047,26.0496,26.0047,26.0347,323800.0
2013-05-30 15:30:00,34.74,34.74,34.68,34.73,989500.0,26.0347,26.0347,25.9897,26.0272,989500.0
2013-05-30 15:40:00,34.71,34.81,34.7,34.8,871400.0,26.0122,26.0871,26.0047,26.0796,871400.0
2013-05-30 15:50:00,34.79,34.81,34.65,34.66,698800.0,26.0721,26.0871,25.9672,25.9747,698800.0
2013-05-31 09:30:00,34.53,34.59,34.35,34.52,328200.0,25.8773,25.9222,25.7424,25.8698,328200.0
2013-05-31 09:40:00,34.52,34.69,34.45,34.66,371600.0,25.8698,25.9972,25.8173,25.9747,371600.0
2013-05-31 09:50:00,34.66,34.78,34.64,34.64,416600.0,25.9747,26.0646,25.9597,25.9597,416600.0
2013-05-31 10:00:00,34.65,34.71,34.48,34.5,394600.0,25.9672,26.0122,25.8398,25.8548,394600.0
2013-05-31 10:10:00,34.5,34.58,34.4,34.54,258000.0,25.8548,25.9148,25.7799,25.8848,258000.0
2013-05-31 10:20:00,34.55,34.61,34.54,34.59,165200.0,25.8923,25.9372,25.8848,25.9222,165200.0
2013-05-31 10:30:00,34.6,34.63,34.54,34.54,228000.0,25.9297,25.9522,25.8848,25.8848,228000.0
2013-05-31 10:40:00,34.54,34.55,34.47,34.52,151600.0,25.8848,25.8923,25.8323,25.8698,151600.0
2013-05-31 10:50:00,34.52,34.55,34.47,34.52,187600.0,25.8698,25.8923,25.8323,25.8698,187600.0
2013-05-31 11:00:00,34.52,34.68,34.51,34.67,177600.0,25.8698,25.9897,25.8623,25.9822,177600.0
2013-05-31 11:10:00,34.67,34.7,34.6,34.6,192000.0,25.9822,26.0047,25.9297,25.9297,192000.0
2013-05-31 11:20:00,34.6,34.69,34.6,34.66,195200.0,25.9297,25.9972,25.9297,25.9747,195200.0
2013-05-31 11:30:00,34.66,34.68,34.56,34.56,133700.0,25.9747,25.9897,25.8998,25.8998,133700.0
2013-05-31 11:40:00,34.56,34.58,34.51,34.51,72100.0,25.8998,25.9148,25.8623,25.8623,72100.0
2013-05-31 11:50:00,34.5,34.55,34.46,34.53,130800.0,25.8548,25.8923,25.8248,25.8773,130800.0
2013-05-31 12:00:00,34.52,34.52,34.34,34.35,181000.0,25.8698,25.8698,25.7349,25.7424,181000.0
2013-05-31 12:10:00,34.34,34.36,34.31,34.36,167500.0,25.7349,25.7499,25.7124,25.7499,167500.0
2013-05-31 12:20:00,34.36,34.36,34.3,34.32,99700.0,25.7499,25.7499,25.7049,25.7199,99700.0
2013-05-31 12:30:00,34.32,34.36,34.28,34.36,98800.0,25.7199,25.7499,25.6899,25.7499,98800.0
2013-05-31 12:40:00,34.36,34.41,34.33,34.41,71600.0,25.7499,25.7873,25.7274,25.7873,71600.0
2013-05-31 12:50:00,34.41,34.41,34.33,34.33,77900.0,25.7873,25.7873,25.7274,25.7274,77900.0
2013-05-31 13:00:00,34.33,34.39,34.33,34.38,35400.0,25.7274,25.7724,25.7274,25.7649,35400.0
2013-05-31 13:10:00,34.38,34.39,34.34,34.37,68500.0,25.7649,25.7724,25.7349,25.7574,68500.0
2013-05-31 13:20:00,34.37,34.37,34.32,34.37,63600.0,25.7574,25.7574,25.7199,25.7574,63600.0
2013-05-31 13:30:00,34.37,34.37,34.32,34.32,75200.0,25.7574,25.7574,25.7199,25.7199,75200.0
2013-05-31 13:40:00,34.32,34.34,34.3,34.33,67600.0,25.7199,25.7349,25.7049,25.7274,67600.0
2013-05-31 13:50:00,34.33,34.37,34.31,34.36,127400.0,25.7274,25.7574,25.7124,25.7499,127400.0
2013-05-31 14:00:00,34.36,34.36,34.31,34.33,90900.0,25.7499,25.7499,25.7124,25.7274,90900.0
2013-05-31 14:10:00,34.33,34.34,34.23,34.23,172000.0,25.7274,25.7349,25.6525,25.6525,172000.0
2013-05-31 14:20:00,34.23,34.23,34.19,34.2,110400.0,25.6525,25.6525,25.6225,25.63,110400.0
2013-05-31 14:30:00,34.2,34.22,34.17,34.18,168800.0,25.63,25.645,25.6075,25.615,168800.0
2013-05-31 14:40:00,34.19,34.19,34.06,34.07,168300.0,25.6225,25.6225,25.5251,25.5325,168300.0
2013-05-31 14:50:00,34.08,34.14,34.07,34.12,145400.0,25.54,25.585,25.5325,25.57,145400.0
2013-05-31 15:00:00,34.12,34.2,34.08,34.2,230300.0,25.57,25.63,25.54,25.63,230300.0
2013-05-31 15:10:00,34.2,34.23,34.19,34.21,212600.0,25.63,25.6525,25.6225,25.6375,212600.0
2013-05-31 15:20:00,34.21,34.28,34.18,34.18,222800.0,25.6375,25.6899,25.615,25.615,222800.0
2013-05-31 15:30:00,34.18,34.19,34.09,34.12,535000.0,25.615,25.6225,25.5475,25.57,535000.0
2013-05-31 15:40:00,34.12,34.18,34.08,34.13,543900.0,25.57,25.615,25.54,25.5775,543900.0
2013-05-31 15:50:00,34.13,34.14,33.89,33.89,1094300.0,25.5775,25.585,25.3977,25.3977,1094300.0
2013-06-03 09:30:00,34.64,34.69,34.42,34.52,950800.0,25.9597,25.9972,25.7948,25.8698,950800.0
2013-06-03 09:40:00,34.51,34.59,34.42,34.53,529100.0,25.8623,25.9222,25.7948,25.8773,529100.0
2013-06-03 09:50:00,34.53,34.6,34.46,34.47,496100.0,25.8773,25.9297,25.8248,25.8323,496100.0
2013-06-03 10:00:00,34.48,34.57,33.84,34.49,2012100.0,25.8398,25.9073,25.3602,25.8473,2012100.0
2013-06-03 10:10:00,34.5,34.62,34.37,34.37,443200.0,25.8548,25.9447,25.7574,25.7574,443200.0
2013-06-03 10:20:00,34.38,34.57,34.38,34.55,510600.0,25.7649,25.9073,25.7649,25.8923,510600.0
2013-06-03 10:30:00,34.55,34.59,34.34,34.38,789500.0,25.8923,25.9222,25.7349,25.7649,789500.0
2013-06-03 10:40:00,34.37,34.41,34.14,34.15,680400.0,25.7574,25.7873,25.585,25.5925,680400.0
2013-06-03 10:50:00,34.15,34.16,33.92,33.92,382100.0,25.5925,25.6,25.4201,25.4201,382100.0
2013-06-03 11:00:00,33.93,34.04,33.85,34.03,435400.0,25.4276,25.5101,25.3677,25.5026,435400.0
2013-06-03 11:10:00,34.03,34.03,33.69,33.7,542500.0,25.5026,25.5026,25.2478,25.2553,542500.0
2013-06-03 11:20:00,33.7,33.75,33.38,33.52,645100.0,25.2553,25.2927,25.0155,25.1204,645100.0
2013-06-03 11:30:00,33.51,33.56,33.48,33.56,464400.0,25.1129,25.1503,25.0904,25.1503,464400.0
2013-06-03 11:40:00,33.55,33.97,33.53,33.88,563900.0,25.1429,25.4576,25.1279,25.3902,563900.0
2013-06-03 11:50:00,33.88,33.88,33.68,33.81,208400.0,25.3902,25.3902,25.2403,25.3377,208400.0
2013-06-03 12:00:00,33.81,33.9,33.73,33.9,162000.0,25.3377,25.4051,25.2777,25.4051,162000.0
2013-06-03 12:10:00,33.9,33.97,33.85,33.86,329800.0,25.4051,25.4576,25.3677,25.3752,329800.0
2013-06-03 12:20:00,33.86,33.92,33.84,33.86,242700.0,25.3752,25.4201,25.3602,25.3752,242700.0
2013-06-03 12:30:00,33.86,33.87,33.74,33.78,162200.0,25.3752,25.3827,25.2852,25.3152,162200.0
2013-06-03 12:40:00,33.77,33.95,33.77,33.94,150100.0,25.3077,25.4426,25.3077,25.4351,150100.0
2013-06-03 12:50:00,33.93,34.1,33.92,34.03,270600.0,25.4276,25.555,25.4201,25.5026,270600.0
2013-06-03 13:00:00,34.03,34.1,34.0,34.09,113300.0,25.5026,25.555,25.4801,25.5475,113300.0
2013-06-03 13:10:00,34.08,34.08,33.98,34.01,116000.0,25.54,25.54,25.4651,25.4876,116000.0
2013-06-03 13:20:00,34.02,34.15,34.01,34.01,363400.0,25.4951,25.5925,25.4876,25.4876,363400.0
2013-06-03 13:30:00,34.01,34.01,33.91,33.95,220200.0,25.4876,25.4876,25.4126,25.4426,220200.0
2013-06-03 13:40:00,33.96,34.05,33.85,34.05,376900.0,25.4501,25.5176,25.3677,25.5176,376900.0
2013-06-03 13:50:00,34.05,34.09,34.02,34.05,143200.0,25.5176,25.5475,25.4951,25.5176,143200.0
2013-06-03 14:00:00,34.05,34.21,34.01,34.11,205000.0,25.5176,25.6375,25.4876,25.5625,205000.0
2013-06-03 14:10:00,34.11,34.11,33.97,34.07,197300.0,25.5625,25.5625,25.4576,25.5325,197300.0
2013-06-03 14:20:00,34.06,34.13,34.05,34.09,115700.0,25.5251,25.5775,25.5176,25.5475,115700.0
2013-06-03 14:30:00,34.08,34.11,34.0,34.09,114800.0,25.54,25.5625,25.4801,25.5475,114800.0
2013-06-03 14:40:00,34.09,34.2,34.08,34.18,136200.0,25.5475,25.63,25.54,25.615,136200.0
2013-06-03 14:50:00,34.19,34.21,34.09,34.12,272200.0,25.6225,25.6375,25.5475,25.57,272200.0
2013-06-03 15:00:00,34.13,34.22,34.13,34.16,320800.0,25.5775,25.645,25.5775,25.6,320800.0
2013-06-03 15:10:00,34.15,34.2,34.13,34.15,216000.0,25.5925,25.63,25.5775,25.5925,216000.0
2013-06-03 15:20:00,34.16,34.22,34.15,34.2,340100.0,25.6,25.645,25.5925,25.63,340100.0
2013-06-03 15:30:00,34.2,34.2,34.11,34.17,461500.0,25.63,25.63,25.5625,25.6075,461500.0
2013-06-03 15:40:00,34.17,34.37,34.13,34.35,457600.0,25.6075,25.7574,25.5775,25.7424,457600.0
2013-06-03 15:50:00,34.35,34.42,34.33,34.41,989700.0,25.7424,25.7948,25.7274,25.7873,989700.0
2013-06-04 09:30:00,35.41,35.49,34.87,35.01,3480800.0,26.5368,26.5967,26.1321,26.237,3480800.0
2013-06-04 09:40:00,35.01,35.19,35.01,35.17,1477800.0,26.237,26.3719,26.237,26.3569,1477800.0
2013-06-04 09:50:00,35.17,35.18,34.91,35.0,1555300.0,26.3569,26.3644,26.1621,26.2295,1555300.0
2013-06-04 10:00:00,35.01,35.05,34.76,34.83,930400.0,26.237,26.267,26.0496,26.1021,930400.0
2013-06-04 10:10:00,34.82,35.05,34.82,35.01,639400.0,26.0946,26.267,26.0946,26.237,639400.0
2013-06-04 10:20:00,35.01,35.07,34.96,35.06,534100.0,26.237,26.282,26.1995,26.2745,534100.0
2013-06-04 10:30:00,35.05,35.09,34.97,35.06,626100.0,26.267,26.297,26.207,26.2745,626100.0
2013-06-04 10:40:00,35.07,35.18,35.07,35.1,952900.0,26.282,26.3644,26.282,26.3044,952900.0
2013-06-04 10:50:00,35.1,35.12,34.98,35.01,897900.0,26.3044,26.3194,26.2145,26.237,897900.0
2013-06-04 11:00:00,35.01,35.04,34.92,35.0,588800.0,26.237,26.2595,26.1696,26.2295,588800.0
2013-06-04 11:10:00,35.01,35.12,34.98,35.1,429300.0,26.237,26.3194,26.2145,26.3044,429300.0
2013-06-04 11:20:00,35.1,35.2,35.09,35.1,783200.0,26.3044,26.3794,26.297,26.3044,783200.0
2013-06-04 11:30:00,35.11,35.11,35.02,35.05,783500.0,26.3119,26.3119,26.2445,26.267,783500.0
2013-06-04 11:40:00,35.05,35.09,35.02,35.08,540300.0,26.267,26.297,26.2445,26.2895,540300.0
2013-06-04 11:50:00,35.08,35.2,35.05,35.18,611600.0,26.2895,26.3794,26.267,26.3644,611600.0
2013-06-04 12:00:00,35.18,35.2,35.13,35.16,530500.0,26.3644,26.3794,26.3269,26.3494,530500.0
2013-06-04 12:10:00,35.16,35.21,35.15,35.21,520100.0,26.3494,26.3869,26.3419,26.3869,520100.0
2013-06-04 12:20:00,35.2,35.26,35.16,35.16,1014700.0,26.3794,26.4244,26.3494,26.3494,1014700.0
2013-06-04 12:30:00,35.16,35.19,35.12,35.16,369100.0,26.3494,26.3719,26.3194,26.3494,369100.0
2013-06-04 12:40:00,35.16,35.25,35.15,35.17,372600.0,26.3494,26.4169,26.3419,26.3569,372600.0
2013-06-04 12:50:00,35.17,35.18,35.1,35.18,351400.0,26.3569,26.3644,26.3044,26.3644,351400.0
2013-06-04 13:00:00,35.17,35.18,35.11,35.12,288600.0,26.3569,26.3644,26.3119,26.3194,288600.0
2013-06-04 13:10:00,35.13,35.2,35.12,35.18,218800.0,26.3269,26.3794,26.3194,26.3644,218800.0
2013-06-04 13:20:00,35.19,35.19,34.87,34.89,559800.0,26.3719,26.3719,26.1321,26.1471,559800.0
2013-06-04 13:30:00,34.89,35.02,34.81,34.96,704000.0,26.1471,26.2445,26.0871,26.1995,704000.0
2013-06-04 13:40:00,34.97,34.98,34.78,34.78,501200.0,26.207,26.2145,26.0646,26.0646,501200.0
2013-06-04 13:50:00,34.78,34.87,34.75,34.78,764000.0,26.0646,26.1321,26.0422,26.0646,764000.0
2013-06-04 14:00:00,34.79,34.85,34.77,34.77,508800.0,26.0721,26.1171,26.0571,26.0571,508800.0
2013-06-04 14:10:00,34.77,34.98,34.76,34.91,618400.0,26.0571,26.2145,26.0496,26.1621,618400.0
2013-06-04 14:20:00,34.91,35.0,34.85,34.94,371100.0,26.1621,26.2295,26.1171,26.1845,371100.0
2013-06-04 14:30:00,34.95,35.09,34.87,34.91,708600.0,26.192,26.297,26.1321,26.1621,708600.0
2013-06-04 14:40:00,34.91,34.94,34.79,34.86,705100.0,26.1621,26.1845,26.0721,26.1246,705100.0
2013-06-04 14:50:00,34.85,34.91,34.8,34.85,302100.0,26.1171,26.1621,26.0796,26.1171,302100.0
2013-06-04 15:00:00,34.85,34.95,34.83,34.89,313500.0,26.1171,26.192,26.1021,26.1471,313500.0
2013-06-04 15:10:00,34.89,34.9,34.75,34.79,448900.0,26.1471,26.1546,26.0422,26.0721,448900.0
2013-06-04 15:20:00,34.78,34.86,34.76,34.83,321600.0,26.0646,26.1246,26.0496,26.1021,321600.0
2013-06-04 15:30:00,34.82,34.92,34.82,34.91,382500.0,26.0946,26.1696,26.0946,26.1621,382500.0
2013-06-04 15:40:00,34.91,34.96,34.9,34.93,555900.0,26.1621,26.1995,26.1546,26.177,555900.0
2013-06-04 15:50:00,34.93,34.97,34.85,34.97,1036000.0,26.177,26.207,26.1171,26.207,1036000.0
2013-06-05 09:30:00,35.0,35.07,34.84,34.85,1445700.0,26.2295,26.282,26.1096,26.1171,1445700.0
2013-06-05 09:40:00,34.84,34.98,34.64,34.87,1239500.0,26.1096,26.2145,25.9597,26.1321,1239500.0
2013-06-05 09:50:00,34.87,35.06,34.86,34.98,811300.0,26.1321,26.2745,26.1246,26.2145,811300.0
2013-06-05 10:00:00,34.98,35.01,34.72,34.78,912000.0,26.2145,26.237,26.0197,26.0646,912000.0
2013-06-05 10:10:00,34.78,34.82,34.58,34.63,901000.0,26.0646,26.0946,25.9148,25.9522,901000.0
2013-06-05 10:20:00,34.62,34.76,34.62,34.75,397600.0,25.9447,26.0496,25.9447,26.0422,397600.0
2013-06-05 10:30:00,34.74,34.76,34.65,34.66,293500.0,26.0347,26.0496,25.9672,25.9747,293500.0
2013-06-05 10:40:00,34.66,34.81,34.65,34.79,463700.0,25.9747,26.0871,25.9672,26.0721,463700.0
2013-06-05 10:50:00,34.78,34.79,34.72,34.76,323800.0,26.0646,26.0721,26.0197,26.0496,323800.0
2013-06-05 11:00:00,34.75,34.77,34.6,34.63,520400.0,26.0422,26.0571,25.9297,25.9522,520400.0
2013-06-05 11:10:00,34.63,34.66,34.6,34.62,329800.0,25.9522,25.9747,25.9297,25.9447,329800.0
2013-06-05 11:20:00,34.62,34.66,34.46,34.48,629500.0,25.9447,25.9747,25.8248,25.8398,629500.0
2013-06-05 11:30:00,34.47,34.54,34.32,34.33,426200.0,25.8323,25.8848,25.7199,25.7274,426200.0
2013-06-05 11:40:00,34.33,34.37,34.28,34.37,583300.0,25.7274,25.7574,25.6899,25.7574,583300.0
2013-06-05 11:50:00,34.37,34.46,34.31,34.32,344700.0,25.7574,25.8248,25.7124,25.7199,344700.0
2013-06-05 12:00:00,34.32,34.32,34.09,34.18,595800.0,25.7199,25.7199,25.5475,25.615,595800.0
2013-06-05 12:10:00,34.19,34.28,34.18,34.28,297700.0,25.6225,25.6899,25.615,25.6899,297700.0
2013-06-05 12:20:00,34.27,34.31,34.23,34.23,238600.0,25.6824,25.7124,25.6525,25.6525,238600.0
2013-06-05 12:30:00,34.23,34.36,34.22,34.34,376300.0,25.6525,25.7499,25.645,25.7349,376300.0
2013-06-05 12:40:00,34.34,34.34,34.19,34.22,279100.0,25.7349,25.7349,25.6225,25.645,279100.0
2013-06-05 12:50:00,34.22,34.23,34.1,34.1,324400.0,25.645,25.6525,25.555,25.555,324400.0
2013-06-05 13:00:00,34.1,34.26,34.1,34.24,328600.0,25.555,25.6749,25.555,25.6599,328600.0
2013-06-05 13:10:00,34.25,34.27,34.21,34.24,214100.0,25.6674,25.6824,25.6375,25.6599,214100.0
2013-06-05 13:20:00,34.24,34.28,34.22,34.26,177800.0,25.6599,25.6899,25.645,25.6749,177800.0
2013-06-05 13:30:00,34.26,34.27,34.22,34.24,200500.0,25.6749,25.6824,25.645,25.6599,200500.0
2013-06-05 13:40:00,34.24,34.28,34.21,34.27,383700.0,25.6599,25.6899,25.6375,25.6824,383700.0
2013-06-05 13:50:00,34.27,34.28,34.22,34.25,238200.0,25.6824,25.6899,25.645,25.6674,238200.0
2013-06-05 14:00:00,34.24,34.26,34.21,34.21,320500.0,25.6599,25.6749,25.6375,25.6375,320500.0
2013-06-05 14:10:00,34.22,34.23,34.2,34.22,256500.0,25.645,25.6525,25.63,25.645,256500.0
2013-06-05 14:20:00,34.22,34.24,34.14,34.15,388100.0,25.645,25.6599,25.585,25.5925,388100.0
2013-06-05 14:30:00,34.14,34.26,34.1,34.22,368900.0,25.585,25.6749,25.555,25.645,368900.0
2013-06-05 14:40:00,34.22,34.23,34.16,34.17,286900.0,25.645,25.6525,25.6,25.6075,286900.0
2013-06-05 14:50:00,34.18,34.25,34.12,34.16,418800.0,25.615,25.6674,25.57,25.6,418800.0
2013-06-05 15:00:00,34.15,34.18,34.06,34.09,390200.0,25.5925,25.615,25.5251,25.5475,390200.0
2013-06-05 15:10:00,34.08,34.2,34.04,34.09,532400.0,25.54,25.63,25.5101,25.5475,532400.0
2013-06-05 15:20:00,34.09,34.17,34.07,34.14,570100.0,25.5475,25.6075,25.5325,25.585,570100.0
2013-06-05 15:30:00,34.14,34.24,34.07,34.2,528700.0,25.585,25.6599,25.5325,25.63,528700.0
2013-06-05 15:40:00,34.21,34.21,34.13,34.14,634200.0,25.6375,25.6375,25.5775,25.585,634200.0
2013-06-05 15:50:00,34.15,34.17,34.0,34.01,1714000.0,25.5925,25.6075,25.4801,25.4876,1714000.0
2013-06-06 09:30:00,34.14,34.44,34.0,34.34,1335300.0,25.585,25.8098,25.4801,25.7349,1335300.0
2013-06-06 09:40:00,34.33,34.44,34.23,34.31,666200.0,25.7274,25.8098,25.6525,25.7124,666200.0
2013-06-06 09:50:00,34.3,34.31,34.02,34.25,690200.0,25.7049,25.7124,25.4951,25.6674,690200.0
2013-06-06 10:00:00,34.24,34.44,34.19,34.24,713000.0,25.6599,25.8098,25.6225,25.6599,713000.0
2013-06-06 10:10:00,34.24,34.25,34.11,34.18,390500.0,25.6599,25.6674,25.5625,25.615,390500.0
2013-06-06 10:20:00,34.18,34.22,34.07,34.09,448300.0,25.615,25.645,25.5325,25.5475,448300.0
2013-06-06 10:30:00,34.1,34.16,34.04,34.08,432100.0,25.555,25.6,25.5101,25.54,432100.0
2013-06-06 10:40:00,34.08,34.22,34.04,34.08,910500.0,25.54,25.645,25.5101,25.54,910500.0
2013-06-06 10:50:00,34.08,34.14,34.01,34.13,516600.0,25.54,25.585,25.4876,25.5775,516600.0
2013-06-06 11:00:00,34.13,34.22,34.09,34.22,409400.0,25.5775,25.645,25.5475,25.645,409400.0
2013-06-06 11:10:00,34.22,34.26,34.19,34.19,293600.0,25.645,25.6749,25.6225,25.6225,293600.0
2013-06-06 11:20:00,34.19,34.19,34.1,34.15,254600.0,25.6225,25.6225,25.555,25.5925,254600.0
2013-06-06 11:30:00,34.16,34.26,34.15,34.25,295300.0,25.6,25.6749,25.5925,25.6674,295300.0
2013-06-06 11:40:00,34.24,34.26,34.2,34.25,171600.0,25.6599,25.6749,25.63,25.6674,171600.0
2013-06-06 11:50:00,34.25,34.25,34.05,34.11,265600.0,25.6674,25.6674,25.5176,25.5625,265600.0
2013-06-06 12:00:00,34.11,34.13,33.94,33.96,527100.0,25.5625,25.5775,25.4351,25.4501,527100.0
2013-06-06 12:10:00,33.97,34.03,33.9,34.01,402300.0,25.4576,25.5026,25.4051,25.4876,402300.0
2013-06-06 12:20:00,34.01,34.05,33.78,33.94,436200.0,25.4876,25.5176,25.3152,25.4351,436200.0
2013-06-06 12:30:00,33.94,33.99,33.88,33.97,353300.0,25.4351,25.4726,25.3902,25.4576,353300.0
2013-06-06 12:40:00,33.97,34.01,33.89,33.97,179200.0,25.4576,25.4876,25.3977,25.4576,179200.0
2013-06-06 12:50:00,33.97,33.98,33.85,33.92,395100.0,25.4576,25.4651,25.3677,25.4201,395100.0
2013-06-06 13:00:00,33.92,34.02,33.91,34.0,249900.0,25.4201,25.4951,25.4126,25.4801,249900.0
2013-06-06 13:10:00,34.0,34.01,33.92,33.93,346700.0,25.4801,25.4876,25.4201,25.4276,346700.0
2013-06-06 13:20:00,33.93,33.93,33.84,33.89,313100.0,25.4276,25.4276,25.3602,25.3977,313100.0
2013-06-06 13:30:00,33.9,34.09,33.87,34.08,315900.0,25.4051,25.5475,25.3827,25.54,315900.0
2013-06-06 13:40:00,34.08,34.1,33.99,34.09,386000.0,25.54,25.555,25.4726,25.5475,386000.0
2013-06-06 13:50:00,34.1,34.13,34.06,34.09,262800.0,25.555,25.5775,25.5251,25.5475,262800.0
2013-06-06 14:00:00,34.09,34.1,33.96,34.03,365300.0,25.5475,25.555,25.4501,25.5026,365300.0
2013-06-06 14:10:00,34.03,34.06,33.97,34.05,412100.0,25.5026,25.5251,25.4576,25.5176,412100.0
2013-06-06 14:20:00,34.05,34.08,33.98,34.06,393300.0,25.5176,25.54,25.4651,25.5251,393300.0
2013-06-06 14:30:00,34.05,34.06,33.95,33.96,475300.0,25.5176,25.5251,25.4426,25.4501,475300.0
2013-06-06 14:40:00,33.95,34.05,33.95,34.04,347600.0,25.4426,25.5176,25.4426,25.5101,347600.0
2013-06-06 14:50:00,34.04,34.17,34.03,34.15,650300.0,25.5101,25.6075,25.5026,25.5925,650300.0
2013-06-06 15:00:00,34.14,34.23,34.08,34.22,630900.0,25.585,25.6525,25.54,25.645,630900.0
2013-06-06 15:10:00,34.22,34.23,34.14,34.21,512500.0,25.645,25.6525,25.585,25.6375,512500.0
2013-06-06 15:20:00,34.21,34.37,34.21,34.29,1269300.0,25.6375,25.7574,25.6375,25.6974,1269300.0
2013-06-06 15:30:00,34.29,34.32,34.21,34.27,796000.0,25.6974,25.7199,25.6375,25.6824,796000.0
2013-06-06 15:40:00,34.27,34.29,34.16,34.23,1377700.0,25.6824,25.6974,25.6,25.6525,1377700.0
2013-06-06 15:50:00,34.23,34.53,34.2,34.43,5641300.0,25.6525,25.8773,25.63,25.8023,5641300.0
2013-06-07 09:30:00,34.79,35.07,34.32,34.34,1793400.0,26.0721,26.282,25.7199,25.7349,1793400.0
2013-06-07 09:40:00,34.34,34.41,34.0,34.26,1451400.0,25.7349,25.7873,25.4801,25.6749,1451400.0
2013-06-07 09:50:00,34.27,34.52,34.25,34.5,1054200.0,25.6824,25.8698,25.6674,25.8548,1054200.0
2013-06-07 10:00:00,34.5,34.56,34.32,34.54,851800.0,25.8548,25.8998,25.7199,25.8848,851800.0
2013-06-07 10:10:00,34.54,34.55,34.31,34.42,804800.0,25.8848,25.8923,25.7124,25.7948,804800.0
2013-06-07 10:20:00,34.42,34.49,34.34,34.36,434500.0,25.7948,25.8473,25.7349,25.7499,434500.0
2013-06-07 10:30:00,34.37,34.59,34.37,34.52,750000.0,25.7574,25.9222,25.7574,25.8698,750000.0
2013-06-07 10:40:00,34.52,34.52,34.31,34.42,673200.0,25.8698,25.8698,25.7124,25.7948,673200.0
2013-06-07 10:50:00,34.41,34.49,34.39,34.43,413900.0,25.7873,25.8473,25.7724,25.8023,413900.0
2013-06-07 11:00:00,34.43,34.54,34.42,34.51,535000.0,25.8023,25.8848,25.7948,25.8623,535000.0
2013-06-07 11:10:00,34.52,34.52,34.41,34.45,504100.0,25.8698,25.8698,25.7873,25.8173,504100.0
2013-06-07 11:20:00,34.46,34.56,34.45,34.54,358000.0,25.8248,25.8998,25.8173,25.8848,358000.0
2013-06-07 11:30:00,34.53,34.62,34.5,34.52,565900.0,25.8773,25.9447,25.8548,25.8698,565900.0
2013-06-07 11:40:00,34.52,34.64,34.52,34.56,504800.0,25.8698,25.9597,25.8698,25.8998,504800.0
2013-06-07 11:50:00,34.55,34.77,34.55,34.76,605700.0,25.8923,26.0571,25.8923,26.0496,605700.0
2013-06-07 12:00:00,34.75,34.79,34.71,34.72,766900.0,26.0422,26.0721,26.0122,26.0197,766900.0
2013-06-07 12:10:00,34.73,34.74,34.7,34.73,471100.0,26.0272,26.0347,26.0047,26.0272,471100.0
2013-06-07 12:20:00,34.73,34.84,34.72,34.77,893700.0,26.0272,26.1096,26.0197,26.0571,893700.0
2013-06-07 12:30:00,34.77,34.81,34.68,34.76,430900.0,26.0571,26.0871,25.9897,26.0496,430900.0
2013-06-07 12:40:00,34.76,34.88,34.76,34.85,730800.0,26.0496,26.1396,26.0496,26.1171,730800.0
2013-06-07 12:50:00,34.86,34.91,34.81,34.87,536800.0,26.1246,26.1621,26.0871,26.1321,536800.0
2013-06-07 13:00:00,34.87,34.94,34.84,34.9,373100.0,26.1321,26.1845,26.1096,26.1546,373100.0
2013-06-07 13:10:00,34.9,34.98,34.84,34.85,501000.0,26.1546,26.2145,26.1096,26.1171,501000.0
2013-06-07 13:20:00,34.85,34.86,34.76,34.83,311100.0,26.1171,26.1246,26.0496,26.1021,311100.0
2013-06-07 13:30:00,34.83,34.88,34.78,34.86,422700.0,26.1021,26.1396,26.0646,26.1246,422700.0
2013-06-07 13:40:00,34.85,34.88,34.8,34.82,282600.0,26.1171,26.1396,26.0796,26.0946,282600.0
2013-06-07 13:50:00,34.81,34.9,34.81,34.86,282300.0,26.0871,26.1546,26.0871,26.1246,282300.0
2013-06-07 14:00:00,34.87,34.95,34.84,34.92,576300.0,26.1321,26.192,26.1096,26.1696,576300.0
2013-06-07 14:10:00,34.92,35.01,34.9,35.0,862000.0,26.1696,26.237,26.1546,26.2295,862000.0
2013-06-07 14:20:00,35.0,35.01,34.94,34.97,1368300.0,26.2295,26.237,26.1845,26.207,1368300.0
2013-06-07 14:30:00,34.98,34.98,34.92,34.95,889700.0,26.2145,26.2145,26.1696,26.192,889700.0
2013-06-07 14:40:00,34.95,34.96,34.9,34.95,617800.0,26.192,26.1995,26.1546,26.192,617800.0
2013-06-07 14:50:00,34.95,35.01,34.94,34.97,1044800.0,26.192,26.237,26.1845,26.207,1044800.0
2013-06-07 15:00:00,34.97,35.0,34.93,34.93,581300.0,26.207,26.2295,26.177,26.177,581300.0
2013-06-07 15:10:00,34.93,34.99,34.92,34.98,669200.0,26.177,26.222,26.1696,26.2145,669200.0
2013-06-07 15:20:00,34.98,34.99,34.9,34.97,476900.0,26.2145,26.222,26.1546,26.207,476900.0
2013-06-07 15:30:00,34.97,35.0,34.95,34.96,678100.0,26.207,26.2295,26.192,26.1995,678100.0
2013-06-07 15:40:00,34.97,35.01,34.95,35.01,996400.0,26.207,26.237,26.192,26.237,996400.0
2013-06-07 15:50:00,35.01,35.1,35.0,35.04,1998200.0,26.237,26.3044,26.2295,26.2595,1998200.0
2013-06-10 09:30:00,35.16,35.24,34.89,34.93,687700.0,26.3494,26.4094,26.1471,26.177,687700.0
2013-06-10 09:40:00,34.93,34.97,34.56,34.74,600100.0,26.177,26.207,25.8998,26.0347,600100.0
2013-06-10 09:50:00,34.73,34.84,34.71,34.75,513900.0,26.0272,26.1096,26.0122,26.0422,513900.0
2013-06-10 10:00:00,34.75,34.77,34.54,34.62,605500.0,26.0422,26.0571,25.8848,25.9447,605500.0
2013-06-10 10:10:00,34.62,34.75,34.56,34.58,469400.0,25.9447,26.0422,25.8998,25.9148,469400.0
2013-06-10 10:20:00,34.58,34.73,34.52,34.7,364400.0,25.9148,26.0272,25.8698,26.0047,364400.0
2013-06-10 10:30:00,34.7,34.86,34.7,34.8,318300.0,26.0047,26.1246,26.0047,26.0796,318300.0
2013-06-10 10:40:00,34.8,34.8,34.72,34.77,283300.0,26.0796,26.0796,26.0197,26.0571,283300.0
2013-06-10 10:50:00,34.77,34.8,34.7,34.75,221900.0,26.0571,26.0796,26.0047,26.0422,221900.0
2013-06-10 11:00:00,34.75,34.86,34.75,34.75,273200.0,26.0422,26.1246,26.0422,26.0422,273200.0
2013-06-10 11:10:00,34.75,34.76,34.7,34.7,298600.0,26.0422,26.0496,26.0047,26.0047,298600.0
2013-06-10 11:20:00,34.7,34.73,34.6,34.62,252200.0,26.0047,26.0272,25.9297,25.9447,252200.0
2013-06-10 11:30:00,34.62,34.65,34.56,34.57,261600.0,25.9447,25.9672,25.8998,25.9073,261600.0
2013-06-10 11:40:00,34.56,34.72,34.55,34.72,299000.0,25.8998,26.0197,25.8923,26.0197,299000.0
2013-06-10 11:50:00,34.72,34.76,34.69,34.71,288900.0,26.0197,26.0496,25.9972,26.0122,288900.0
2013-06-10 12:00:00,34.71,34.8,34.71,34.77,198400.0,26.0122,26.0796,26.0122,26.0571,198400.0
2013-06-10 12:10:00,34.77,34.8,34.76,34.77,160300.0,26.0571,26.0796,26.0496,26.0571,160300.0
2013-06-10 12:20:00,34.77,34.86,34.77,34.86,250700.0,26.0571,26.1246,26.0571,26.1246,250700.0
2013-06-10 12:30:00,34.86,34.93,34.85,34.92,355800.0,26.1246,26.177,26.1171,26.1696,355800.0
2013-06-10 12:40:00,34.91,34.94,34.83,34.84,328000.0,26.1621,26.1845,26.1021,26.1096,328000.0
2013-06-10 12:50:00,34.84,34.84,34.72,34.72,421000.0,26.1096,26.1096,26.0197,26.0197,421000.0
2013-06-10 13:00:00,34.73,34.78,34.7,34.74,206500.0,26.0272,26.0646,26.0047,26.0347,206500.0
2013-06-10 13:10:00,34.74,34.75,34.69,34.69,92000.0,26.0347,26.0422,25.9972,25.9972,92000.0
2013-06-10 13:20:00,34.69,34.73,34.66,34.67,131800.0,25.9972,26.0272,25.9747,25.9822,131800.0
2013-06-10 13:30:00,34.68,34.71,34.63,34.7,217900.0,25.9897,26.0122,25.9522,26.0047,217900.0
2013-06-10 13:40:00,34.71,34.76,34.71,34.73,251500.0,26.0122,26.0496,26.0122,26.0272,251500.0
2013-06-10 13:50:00,34.72,34.78,34.7,34.78,127700.0,26.0197,26.0646,26.0047,26.0646,127700.0
2013-06-10 14:00:00,34.78,34.8,34.74,34.8,163500.0,26.0646,26.0796,26.0347,26.0796,163500.0
2013-06-10 14:10:00,34.78,34.79,34.69,34.71,223700.0,26.0646,26.0721,25.9972,26.0122,223700.0
2013-06-10 14:20:00,34.72,34.78,34.7,34.77,151700.0,26.0197,26.0646,26.0047,26.0571,151700.0
2013-06-10 14:30:00,34.77,34.84,34.76,34.83,235400.0,26.0571,26.1096,26.0496,26.1021,235400.0
2013-06-10 14:40:00,34.82,34.87,34.79,34.8,285300.0,26.0946,26.1321,26.0721,26.0796,285300.0
2013-06-10 14:50:00,34.81,34.82,34.69,34.74,271700.0,26.0871,26.0946,25.9972,26.0347,271700.0
2013-06-10 15:00:00,34.75,34.75,34.7,34.7,308000.0,26.0422,26.0422,26.0047,26.0047,308000.0
2013-06-10 15:10:00,34.7,34.72,34.61,34.62,375900.0,26.0047,26.0197,25.9372,25.9447,375900.0
2013-06-10 15:20:00,34.63,34.66,34.59,34.63,453300.0,25.9522,25.9747,25.9222,25.9522,453300.0
2013-06-10 15:30:00,34.63,34.68,34.62,34.66,283500.0,25.9522,25.9897,25.9447,25.9747,283500.0
2013-06-10 15:40:00,34.66,34.74,34.66,34.7,414800.0,25.9747,26.0347,25.9747,26.0047,414800.0
2013-06-10 15:50:00,34.7,34.76,34.65,34.72,965100.0,26.0047,26.0496,25.9672,26.0197,965100.0
2013-06-11 09:30:00,34.37,34.37,34.04,34.07,895900.0,25.7574,25.7574,25.5101,25.5325,895900.0
2013-06-11 09:40:00,34.06,34.26,34.05,34.25,778100.0,25.5251,25.6749,25.5176,25.6674,778100.0
2013-06-11 09:50:00,34.24,34.35,34.23,34.29,406900.0,25.6599,25.7424,25.6525,25.6974,406900.0
2013-06-11 10:00:00,34.29,34.36,34.17,34.22,388500.0,25.6974,25.7499,25.6075,25.645,388500.0
2013-06-11 10:10:00,34.21,34.24,34.14,34.2,270900.0,25.6375,25.6599,25.585,25.63,270900.0
2013-06-11 10:20:00,34.2,34.31,34.14,34.25,348400.0,25.63,25.7124,25.585,25.6674,348400.0
2013-06-11 10:30:00,34.25,34.31,34.22,34.25,260200.0,25.6674,25.7124,25.645,25.6674,260200.0
2013-06-11 10:40:00,34.24,34.3,34.2,34.22,230700.0,25.6599,25.7049,25.63,25.645,230700.0
2013-06-11 10:50:00,34.22,34.26,34.18,34.2,205400.0,25.645,25.6749,25.615,25.63,205400.0
2013-06-11 11:00:00,34.2,34.3,34.2,34.26,370800.0,25.63,25.7049,25.63,25.6749,370800.0
2013-06-11 11:10:00,34.26,34.34,34.25,34.33,249200.0,25.6749,25.7349,25.6674,25.7274,249200.0
2013-06-11 11:20:00,34.32,34.37,34.25,34.32,255200.0,25.7199,25.7574,25.6674,25.7199,255200.0
2013-06-11 11:30:00,34.32,34.4,34.3,34.31,253300.0,25.7199,25.7799,25.7049,25.7124,253300.0
2013-06-11 11:40:00,34.32,34.42,34.32,34.41,212600.0,25.7199,25.7948,25.7199,25.7873,212600.0
2013-06-11 11:50:00,34.42,34.43,34.35,34.35,235600.0,25.7948,25.8023,25.7424,25.7424,235600.0
2013-06-11 12:00:00,34.35,34.43,34.35,34.43,186100.0,25.7424,25.8023,25.7424,25.8023,186100.0
2013-06-11 12:10:00,34.43,34.49,34.35,34.35,266100.0,25.8023,25.8473,25.7424,25.7424,266100.0
2013-06-11 12:20:00,34.35,34.4,34.25,34.29,280400.0,25.7424,25.7799,25.6674,25.6974,280400.0
2013-06-11 12:30:00,34.3,34.33,34.26,34.29,133700.0,25.7049,25.7274,25.6749,25.6974,133700.0
2013-06-11 12:40:00,34.29,34.33,34.28,34.33,104000.0,25.6974,25.7274,25.6899,25.7274,104000.0
2013-06-11 12:50:00,34.33,34.33,34.24,34.27,121400.0,25.7274,25.7274,25.6599,25.6824,121400.0
2013-06-11 13:00:00,34.27,34.38,34.27,34.34,146300.0,25.6824,25.7649,25.6824,25.7349,146300.0
2013-06-11 13:10:00,34.34,34.35,34.25,34.26,266600.0,25.7349,25.7424,25.6674,25.6749,266600.0
2013-06-11 13:20:00,34.26,34.31,34.24,34.27,169600.0,25.6749,25.7124,25.6599,25.6824,169600.0
2013-06-11 13:30:00,34.27,34.29,34.23,34.26,300500.0,25.6824,25.6974,25.6525,25.6749,300500.0
2013-06-11 13:40:00,34.25,34.29,34.23,34.26,179400.0,25.6674,25.6974,25.6525,25.6749,179400.0
2013-06-11 13:50:00,34.26,34.3,34.13,34.13,363600.0,25.6749,25.7049,25.5775,25.5775,363600.0
2013-06-11 14:00:00,34.12,34.13,33.93,33.96,515300.0,25.57,25.5775,25.4276,25.4501,515300.0
2013-06-11 14:10:00,33.96,34.07,33.9,34.07,390800.0,25.4501,25.5325,25.4051,25.5325,390800.0
2013-06-11 14:20:00,34.07,34.1,34.01,34.05,183600.0,25.5325,25.555,25.4876,25.5176,183600.0
2013-06-11 14:30:00,34.06,34.07,33.91,33.91,360200.0,25.5251,25.5325,25.4126,25.4126,360200.0
2013-06-11 14:40:00,33.91,33.92,33.59,33.6,924700.0,25.4126,25.4201,25.1728,25.1803,924700.0
2013-06-11 14:50:00,33.61,33.89,33.59,33.89,541400.0,25.1878,25.3977,25.1728,25.3977,541400.0
2013-06-11 15:00:00,33.89,34.0,33.85,33.9,511000.0,25.3977,25.4801,25.3677,25.4051,511000.0
2013-06-11 15:10:00,33.89,33.96,33.85,33.96,510000.0,25.3977,25.4501,25.3677,25.4501,510000.0
2013-06-11 15:20:00,33.96,34.03,33.92,33.99,780800.0,25.4501,25.5026,25.4201,25.4726,780800.0
2013-06-11 15:30:00,34.0,34.01,33.86,33.88,634900.0,25.4801,25.4876,25.3752,25.3902,634900.0
2013-06-11 15:40:00,33.89,33.97,33.83,33.88,1478900.0,25.3977,25.4576,25.3527,25.3902,1478900.0
2013-06-11 15:50:00,33.87,33.93,33.86,33.93,1043200.0,25.3827,25.4276,25.3752,25.4276,1043200.0
2013-06-12 09:30:00,34.28,34.46,34.19,34.4,677900.0,25.6899,25.8248,25.6225,25.7799,677900.0
2013-06-12 09:40:00,34.4,34.41,34.14,34.15,533400.0,25.7799,25.7873,25.585,25.5925,533400.0
2013-06-12 09:50:00,34.16,34.31,34.15,34.2,305100.0,25.6,25.7124,25.5925,25.63,305100.0
2013-06-12 10:00:00,34.19,34.2,33.96,33.96,401900.0,25.6225,25.63,25.4501,25.4501,401900.0
2013-06-12 10:10:00,33.96,34.08,33.88,34.02,398700.0,25.4501,25.54,25.3902,25.4951,398700.0
2013-06-12 10:20:00,34.02,34.16,33.98,34.16,386800.0,25.4951,25.6,25.4651,25.6,386800.0
2013-06-12 10:30:00,34.15,34.21,34.09,34.1,278900.0,25.5925,25.6375,25.5475,25.555,278900.0
2013-06-12 10:40:00,34.1,34.17,33.89,33.94,566300.0,25.555,25.6075,25.3977,25.4351,566300.0
2013-06-12 10:50:00,33.94,33.99,33.86,33.91,424600.0,25.4351,25.4726,25.3752,25.4126,424600.0
2013-06-12 11:00:00,33.91,33.95,33.8,33.91,207700.0,25.4126,25.4426,25.3302,25.4126,207700.0
2013-06-12 11:10:00,33.92,33.94,33.83,33.92,164900.0,25.4201,25.4351,25.3527,25.4201,164900.0
2013-06-12 11:20:00,33.91,33.98,33.89,33.92,380100.0,25.4126,25.4651,25.3977,25.4201,380100.0
2013-06-12 11:30:00,33.91,34.01,33.84,33.91,256300.0,25.4126,25.4876,25.3602,25.4126,256300.0
2013-06-12 11:40:00,33.91,33.99,33.86,33.87,267900.0,25.4126,25.4726,25.3752,25.3827,267900.0
2013-06-12 11:50:00,33.88,33.89,33.66,33.73,280700.0,25.3902,25.3977,25.2253,25.2777,280700.0
2013-06-12 12:00:00,33.73,33.85,33.7,33.8,145200.0,25.2777,25.3677,25.2553,25.3302,145200.0
2013-06-12 12:10:00,33.8,33.8,33.66,33.7,338800.0,25.3302,25.3302,25.2253,25.2553,338800.0
2013-06-12 12:20:00,33.7,33.71,33.65,33.66,221200.0,25.2553,25.2628,25.2178,25.2253,221200.0
2013-06-12 12:30:00,33.65,33.66,33.57,33.58,248500.0,25.2178,25.2253,25.1578,25.1653,248500.0
2013-06-12 12:40:00,33.58,33.6,33.48,33.56,308800.0,25.1653,25.1803,25.0904,25.1503,308800.0
2013-06-12 12:50:00,33.57,33.68,33.56,33.66,127100.0,25.1578,25.2403,25.1503,25.2253,127100.0
2013-06-12 13:00:00,33.67,33.72,33.6,33.67,240900.0,25.2328,25.2703,25.1803,25.2328,240900.0
2013-06-12 13:10:00,33.68,33.68,33.58,33.58,203500.0,25.2403,25.2403,25.1653,25.1653,203500.0
2013-06-12 13:20:00,33.59,33.59,33.43,33.53,301900.0,25.1728,25.1728,25.0529,25.1279,301900.0
2013-06-12 13:30:00,33.54,33.59,33.53,33.55,264600.0,25.1354,25.1728,25.1279,25.1429,264600.0
2013-06-12 13:40:00,33.54,33.64,33.54,33.6,258900.0,25.1354,25.2103,25.1354,25.1803,258900.0
2013-06-12 13:50:00,33.6,33.69,33.59,33.63,144100.0,25.1803,25.2478,25.1728,25.2028,144100.0
2013-06-12 14:00:00,33.63,33.7,33.58,33.7,326700.0,25.2028,25.2553,25.1653,25.2553,326700.0
2013-06-12 14:10:00,33.7,33.73,33.59,33.62,490900.0,25.2553,25.2777,25.1728,25.1953,490900.0
2013-06-12 14:20:00,33.62,33.68,33.51,33.52,239000.0,25.1953,25.2403,25.1129,25.1204,239000.0
2013-06-12 14:30:00,33.52,33.53,33.42,33.44,208900.0,25.1204,25.1279,25.0454,25.0604,208900.0
2013-06-12 14:40:00,33.43,33.55,33.43,33.48,171600.0,25.0529,25.1429,25.0529,25.0904,171600.0
2013-06-12 14:50:00,33.48,33.51,33.44,33.48,267200.0,25.0904,25.1129,25.0604,25.0904,267200.0
2013-06-12 15:00:00,33.48,33.48,33.34,33.36,380500.0,25.0904,25.0904,24.9855,25.0005,380500.0
2013-06-12 15:10:00,33.37,33.4,33.31,33.31,422100.0,25.008,25.0304,24.963,24.963,422100.0
2013-06-12 15:20:00,33.32,33.35,33.24,33.35,476800.0,24.9705,24.993,24.9105,24.993,476800.0
2013-06-12 15:30:00,33.35,33.39,33.3,33.35,355000.0,24.993,25.0229,24.9555,24.993,355000.0
2013-06-12 15:40:00,33.36,33.49,33.34,33.49,487000.0,25.0005,25.0979,24.9855,25.0979,487000.0
2013-06-12 15:50:00,33.49,33.5,33.43,33.45,837900.0,25.0979,25.1054,25.0529,25.0679,837900.0
2013-06-13 09:30:00,33.34,33.55,33.25,33.26,473700.0,24.9855,25.1429,24.918,24.9255,473700.0
2013-06-13 09:40:00,33.26,33.44,33.22,33.31,337500.0,24.9255,25.0604,24.8955,24.963,337500.0
2013-06-13 09:50:00,33.31,33.35,33.27,33.3,260300.0,24.963,24.993,24.933,24.9555,260300.0
2013-06-13 10:00:00,33.3,33.43,33.22,33.22,421600.0,24.9555,25.0529,24.8955,24.8955,421600.0
2013-06-13 10:10:00,33.21,33.25,33.1,33.25,525000.0,24.8881,24.918,24.8056,24.918,525000.0
2013-06-13 10:20:00,33.26,33.27,33.19,33.24,370200.0,24.9255,24.933,24.8731,24.9105,370200.0
2013-06-13 10:30:00,33.24,33.41,33.24,33.4,241200.0,24.9105,25.0379,24.9105,25.0304,241200.0
2013-06-13 10:40:00,33.41,33.55,33.4,33.55,505400.0,25.0379,25.1429,25.0304,25.1429,505400.0
2013-06-13 10:50:00,33.55,33.61,33.46,33.49,285700.0,25.1429,25.1878,25.0754,25.0979,285700.0
2013-06-13 11:00:00,33.49,33.58,33.47,33.49,250500.0,25.0979,25.1653,25.0829,25.0979,250500.0
2013-06-13 11:10:00,33.48,33.59,33.48,33.58,185700.0,25.0904,25.1728,25.0904,25.1653,185700.0
2013-06-13 11:20:00,33.59,33.73,33.56,33.72,241100.0,25.1728,25.2777,25.1503,25.2703,241100.0
2013-06-13 11:30:00,33.71,33.72,33.56,33.65,253500.0,25.2628,25.2703,25.1503,25.2178,253500.0
2013-06-13 11:40:00,33.65,33.73,33.63,33.68,102100.0,25.2178,25.2777,25.2028,25.2403,102100.0
2013-06-13 11:50:00,33.68,33.69,33.57,33.62,149300.0,25.2403,25.2478,25.1578,25.1953,149300.0
2013-06-13 12:00:00,33.62,33.66,33.6,33.65,118900.0,25.1953,25.2253,25.1803,25.2178,118900.0
2013-06-13 12:10:00,33.65,33.71,33.65,33.7,157900.0,25.2178,25.2628,25.2178,25.2553,157900.0
2013-06-13 12:20:00,33.71,33.77,33.68,33.7,318600.0,25.2628,25.3077,25.2403,25.2553,318600.0
2013-06-13 12:30:00,33.7,33.77,33.67,33.76,185400.0,25.2553,25.3077,25.2328,25.3002,185400.0
2013-06-13 12:40:00,33.75,33.97,33.75,33.96,482000.0,25.2927,25.4576,25.2927,25.4501,482000.0
2013-06-13 12:50:00,33.96,33.97,33.87,33.94,321800.0,25.4501,25.4576,25.3827,25.4351,321800.0
2013-06-13 13:00:00,33.94,33.96,33.85,33.89,172200.0,25.4351,25.4501,25.3677,25.3977,172200.0
2013-06-13 13:10:00,33.88,33.92,33.85,33.89,155200.0,25.3902,25.4201,25.3677,25.3977,155200.0
2013-06-13 13:20:00,33.88,33.97,33.87,33.97,132100.0,25.3902,25.4576,25.3827,25.4576,132100.0
2013-06-13 13:30:00,33.97,34.0,33.94,33.95,223900.0,25.4576,25.4801,25.4351,25.4426,223900.0
2013-06-13 13:40:00,33.95,34.04,33.94,33.99,262900.0,25.4426,25.5101,25.4351,25.4726,262900.0
2013-06-13 13:50:00,33.99,34.08,33.99,34.01,143500.0,25.4726,25.54,25.4726,25.4876,143500.0
2013-06-13 14:00:00,34.0,34.13,34.0,34.09,141800.0,25.4801,25.5775,25.4801,25.5475,141800.0
2013-06-13 14:10:00,34.1,34.2,34.09,34.13,187300.0,25.555,25.63,25.5475,25.5775,187300.0
2013-06-13 14:20:00,34.12,34.14,34.03,34.03,232900.0,25.57,25.585,25.5026,25.5026,232900.0
2013-06-13 14:30:00,34.04,34.09,34.04,34.04,164100.0,25.5101,25.5475,25.5101,25.5101,164100.0
2013-06-13 14:40:00,34.04,34.04,33.97,34.02,312300.0,25.5101,25.5101,25.4576,25.4951,312300.0
2013-06-13 14:50:00,34.01,34.1,34.01,34.1,185300.0,25.4876,25.555,25.4876,25.555,185300.0
2013-06-13 15:00:00,34.1,34.12,34.04,34.12,260600.0,25.555,25.57,25.5101,25.57,260600.0
2013-06-13 15:10:00,34.12,34.25,34.12,34.19,399100.0,25.57,25.6674,25.57,25.6225,399100.0
2013-06-13 15:20:00,34.18,34.26,34.17,34.25,275900.0,25.615,25.6749,25.6075,25.6674,275900.0
2013-06-13 15:30:00,34.26,34.26,34.18,34.26,373000.0,25.6749,25.6749,25.615,25.6749,373000.0
2013-06-13 15:40:00,34.26,34.44,34.25,34.41,1111000.0,25.6749,25.8098,25.6674,25.7873,1111000.0
2013-06-13 15:50:00,34.41,34.51,34.4,34.5,1985000.0,25.7873,25.8623,25.7799,25.8548,1985000.0
2013-06-14 09:30:00,34.46,34.58,34.42,34.5,416900.0,25.8248,25.9148,25.7948,25.8548,416900.0
2013-06-14 09:40:00,34.5,34.57,34.44,34.5,276900.0,25.8548,25.9073,25.8098,25.8548,276900.0
2013-06-14 09:50:00,34.5,34.53,34.4,34.49,272800.0,25.8548,25.8773,25.7799,25.8473,272800.0
2013-06-14 10:00:00,34.5,34.62,34.48,34.52,338300.0,25.8548,25.9447,25.8398,25.8698,338300.0
2013-06-14 10:10:00,34.51,34.59,34.43,34.56,207000.0,25.8623,25.9222,25.8023,25.8998,207000.0
2013-06-14 10:20:00,34.57,34.57,34.42,34.43,261400.0,25.9073,25.9073,25.7948,25.8023,261400.0
2013-06-14 10:30:00,34.42,34.5,34.39,34.43,324900.0,25.7948,25.8548,25.7724,25.8023,324900.0
2013-06-14 10:40:00,34.43,34.5,34.34,34.36,267500.0,25.8023,25.8548,25.7349,25.7499,267500.0
2013-06-14 10:50:00,34.36,34.4,34.32,34.36,306900.0,25.7499,25.7799,25.7199,25.7499,306900.0
2013-06-14 11:00:00,34.36,34.36,34.19,34.22,337700.0,25.7499,25.7499,25.6225,25.645,337700.0
2013-06-14 11:10:00,34.21,34.3,34.13,34.13,176100.0,25.6375,25.7049,25.5775,25.5775,176100.0
2013-06-14 11:20:00,34.13,34.18,34.12,34.16,108100.0,25.5775,25.615,25.57,25.6,108100.0
2013-06-14 11:30:00,34.16,34.33,34.15,34.3,242600.0,25.6,25.7274,25.5925,25.7049,242600.0
2013-06-14 11:40:00,34.3,34.31,34.2,34.2,253400.0,25.7049,25.7124,25.63,25.63,253400.0
2013-06-14 11:50:00,34.2,34.36,34.18,34.32,144600.0,25.63,25.7499,25.615,25.7199,144600.0
2013-06-14 12:00:00,34.32,34.33,34.22,34.27,104500.0,25.7199,25.7274,25.645,25.6824,104500.0
2013-06-14 12:10:00,34.27,34.38,34.22,34.37,252400.0,25.6824,25.7649,25.645,25.7574,252400.0
2013-06-14 12:20:00,34.38,34.4,34.34,34.36,165500.0,25.7649,25.7799,25.7349,25.7499,165500.0
2013-06-14 12:30:00,34.35,34.38,34.29,34.34,91200.0,25.7424,25.7649,25.6974,25.7349,91200.0
2013-06-14 12:40:00,34.35,34.37,34.27,34.28,104400.0,25.7424,25.7574,25.6824,25.6899,104400.0
2013-06-14 12:50:00,34.28,34.29,34.2,34.23,107700.0,25.6899,25.6974,25.63,25.6525,107700.0
2013-06-14 13:00:00,34.23,34.23,34.15,34.2,161000.0,25.6525,25.6525,25.5925,25.63,161000.0
2013-06-14 13:10:00,34.2,34.26,34.16,34.17,108400.0,25.63,25.6749,25.6,25.6075,108400.0
2013-06-14 13:20:00,34.16,34.17,34.11,34.17,301300.0,25.6,25.6075,25.5625,25.6075,301300.0
2013-06-14 13:30:00,34.16,34.19,34.09,34.18,206200.0,25.6,25.6225,25.5475,25.615,206200.0
2013-06-14 13:40:00,34.18,34.2,34.15,34.16,66200.0,25.615,25.63,25.5925,25.6,66200.0
2013-06-14 13:50:00,34.15,34.22,34.13,34.21,137900.0,25.5925,25.645,25.5775,25.6375,137900.0
2013-06-14 14:00:00,34.2,34.32,34.16,34.29,246900.0,25.63,25.7199,25.6,25.6974,246900.0
2013-06-14 14:10:00,34.3,34.37,34.27,34.34,281600.0,25.7049,25.7574,25.6824,25.7349,281600.0
2013-06-14 14:20:00,34.34,34.41,34.33,34.39,396600.0,25.7349,25.7873,25.7274,25.7724,396600.0
2013-06-14 14:30:00,34.39,34.48,34.34,34.45,245800.0,25.7724,25.8398,25.7349,25.8173,245800.0
2013-06-14 14:40:00,34.46,34.46,34.31,34.32,195800.0,25.8248,25.8248,25.7124,25.7199,195800.0
2013-06-14 14:50:00,34.32,34.36,34.29,34.32,154800.0,25.7199,25.7499,25.6974,25.7199,154800.0
2013-06-14 15:00:00,34.32,34.39,34.31,34.36,195000.0,25.7199,25.7724,25.7124,25.7499,195000.0
2013-06-14 15:10:00,34.35,34.41,34.33,34.37,120900.0,25.7424,25.7873,25.7274,25.7574,120900.0
2013-06-14 15:20:00,34.36,34.38,34.3,34.3,258200.0,25.7499,25.7649,25.7049,25.7049,258200.0
2013-06-14 15:30:00,34.31,34.36,34.29,34.33,349300.0,25.7124,25.7499,25.6974,25.7274,349300.0
2013-06-14 15:40:00,34.33,34.34,34.25,34.3,445500.0,25.7274,25.7349,25.6674,25.7049,445500.0
2013-06-14 15:50:00,34.3,34.35,34.29,34.3,641600.0,25.7049,25.7424,25.6974,25.7049,641600.0
2013-06-17 09:30:00,34.5,34.56,34.32,34.4,372300.0,25.8548,25.8998,25.7199,25.7799,372300.0
2013-06-17 09:40:00,34.4,34.43,34.27,34.3,426700.0,25.7799,25.8023,25.6824,25.7049,426700.0
2013-06-17 09:50:00,34.3,34.34,34.23,34.24,261200.0,25.7049,25.7349,25.6525,25.6599,261200.0
2013-06-17 10:00:00,34.24,34.34,34.23,34.32,295300.0,25.6599,25.7349,25.6525,25.7199,295300.0
2013-06-17 10:10:00,34.34,34.47,34.33,34.47,374800.0,25.7349,25.8323,25.7274,25.8323,374800.0
2013-06-17 10:20:00,34.46,34.51,34.43,34.44,235200.0,25.8248,25.8623,25.8023,25.8098,235200.0
2013-06-17 10:30:00,34.45,34.45,34.34,34.34,126500.0,25.8173,25.8173,25.7349,25.7349,126500.0
2013-06-17 10:40:00,34.34,34.39,34.29,34.39,209400.0,25.7349,25.7724,25.6974,25.7724,209400.0
2013-06-17 10:50:00,34.38,34.48,34.35,34.48,304800.0,25.7649,25.8398,25.7424,25.8398,304800.0
2013-06-17 11:00:00,34.48,34.51,34.45,34.48,270600.0,25.8398,25.8623,25.8173,25.8398,270600.0
2013-06-17 11:10:00,34.48,34.48,34.37,34.37,214400.0,25.8398,25.8398,25.7574,25.7574,214400.0
2013-06-17 11:20:00,34.37,34.4,34.32,34.4,228700.0,25.7574,25.7799,25.7199,25.7799,228700.0
2013-06-17 11:30:00,34.4,34.4,34.36,34.39,168900.0,25.7799,25.7799,25.7499,25.7724,168900.0
2013-06-17 11:40:00,34.39,34.4,34.27,34.27,128400.0,25.7724,25.7799,25.6824,25.6824,128400.0
2013-06-17 11:50:00,34.28,34.33,34.26,34.26,108900.0,25.6899,25.7274,25.6749,25.6749,108900.0
2013-06-17 12:00:00,34.26,34.3,34.23,34.28,71500.0,25.6749,25.7049,25.6525,25.6899,71500.0
2013-06-17 12:10:00,34.28,34.29,34.25,34.29,54000.0,25.6899,25.6974,25.6674,25.6974,54000.0
2013-06-17 12:20:00,34.29,34.3,34.22,34.23,77000.0,25.6974,25.7049,25.645,25.6525,77000.0
2013-06-17 12:30:00,34.24,34.27,34.23,34.26,99900.0,25.6599,25.6824,25.6525,25.6749,99900.0
2013-06-17 12:40:00,34.26,34.35,34.26,34.33,114000.0,25.6749,25.7424,25.6749,25.7274,114000.0
2013-06-17 12:50:00,34.33,34.35,34.23,34.25,61100.0,25.7274,25.7424,25.6525,25.6674,61100.0
2013-06-17 13:00:00,34.25,34.27,34.22,34.25,115400.0,25.6674,25.6824,25.645,25.6674,115400.0
2013-06-17 13:10:00,34.24,34.24,34.16,34.21,123800.0,25.6599,25.6599,25.6,25.6375,123800.0
2013-06-17 13:20:00,34.21,34.33,34.2,34.33,201100.0,25.6375,25.7274,25.63,25.7274,201100.0
2013-06-17 13:30:00,34.32,34.37,34.3,34.3,170900.0,25.7199,25.7574,25.7049,25.7049,170900.0
2013-06-17 13:40:00,34.3,34.35,34.28,34.31,161000.0,25.7049,25.7424,25.6899,25.7124,161000.0
2013-06-17 13:50:00,34.31,34.32,34.21,34.21,176400.0,25.7124,25.7199,25.6375,25.6375,176400.0
2013-06-17 14:00:00,34.21,34.23,34.1,34.14,197400.0,25.6375,25.6525,25.555,25.585,197400.0
2013-06-17 14:10:00,34.14,34.15,34.01,34.04,238100.0,25.585,25.5925,25.4876,25.5101,238100.0
2013-06-17 14:20:00,34.06,34.1,33.95,33.99,187800.0,25.5251,25.555,25.4426,25.4726,187800.0
2013-06-17 14:30:00,33.99,34.04,33.95,33.95,204100.0,25.4726,25.5101,25.4426,25.4426,204100.0
2013-06-17 14:40:00,33.96,34.0,33.78,33.8,304700.0,25.4501,25.4801,25.3152,25.3302,304700.0
2013-06-17 14:50:00,33.79,33.8,33.65,33.73,452600.0,25.3227,25.3302,25.2178,25.2777,452600.0
2013-06-17 15:00:00,33.73,33.76,33.65,33.76,278300.0,25.2777,25.3002,25.2178,25.3002,278300.0
2013-06-17 15:10:00,33.75,33.75,33.63,33.64,364300.0,25.2927,25.2927,25.2028,25.2103,364300.0
2013-06-17 15:20:00,33.64,33.67,33.6,33.65,399700.0,25.2103,25.2328,25.1803,25.2178,399700.0
2013-06-17 15:30:00,33.65,33.77,33.62,33.73,524900.0,25.2178,25.3077,25.1953,25.2777,524900.0
2013-06-17 15:40:00,33.73,33.78,33.69,33.7,478700.0,25.2777,25.3152,25.2478,25.2553,478700.0
2013-06-17 15:50:00,33.7,33.74,33.66,33.72,756800.0,25.2553,25.2852,25.2253,25.2703,756800.0
2013-06-18 09:30:00,33.78,33.89,33.7,33.71,400100.0,25.3152,25.3977,25.2553,25.2628,400100.0
2013-06-18 09:40:00,33.72,33.73,33.44,33.5,464800.0,25.2703,25.2777,25.0604,25.1054,464800.0
2013-06-18 09:50:00,33.51,33.62,33.49,33.49,388000.0,25.1129,25.1953,25.0979,25.0979,388000.0
2013-06-18 10:00:00,33.5,33.61,33.45,33.59,262100.0,25.1054,25.1878,25.0679,25.1728,262100.0
2013-06-18 10:10:00,33.59,33.66,33.53,33.66,280300.0,25.1728,25.2253,25.1279,25.2253,280300.0
2013-06-18 10:20:00,33.67,33.74,33.62,33.73,188300.0,25.2328,25.2852,25.1953,25.2777,188300.0
2013-06-18 10:30:00,33.73,33.86,33.7,33.86,332900.0,25.2777,25.3752,25.2553,25.3752,332900.0
2013-06-18 10:40:00,33.85,33.89,33.8,33.88,392400.0,25.3677,25.3977,25.3302,25.3902,392400.0
2013-06-18 10:50:00,33.88,33.95,33.85,33.85,182800.0,25.3902,25.4426,25.3677,25.3677,182800.0
2013-06-18 11:00:00,33.86,33.89,33.84,33.85,209300.0,25.3752,25.3977,25.3602,25.3677,209300.0
2013-06-18 11:10:00,33.84,33.94,33.84,33.9,187400.0,25.3602,25.4351,25.3602,25.4051,187400.0
2013-06-18 11:20:00,33.91,33.94,33.87,33.9,207300.0,25.4126,25.4351,25.3827,25.4051,207300.0
2013-06-18 11:30:00,33.9,33.93,33.88,33.88,182700.0,25.4051,25.4276,25.3902,25.3902,182700.0
2013-06-18 11:40:00,33.89,33.89,33.84,33.85,110700.0,25.3977,25.3977,25.3602,25.3677,110700.0
2013-06-18 11:50:00,33.85,33.85,33.75,33.75,177800.0,25.3677,25.3677,25.2927,25.2927,177800.0
2013-06-18 12:00:00,33.75,33.76,33.63,33.67,181300.0,25.2927,25.3002,25.2028,25.2328,181300.0
2013-06-18 12:10:00,33.66,33.8,33.66,33.76,111600.0,25.2253,25.3302,25.2253,25.3002,111600.0
2013-06-18 12:20:00,33.76,33.79,33.73,33.79,67300.0,25.3002,25.3227,25.2777,25.3227,67300.0
2013-06-18 12:30:00,33.79,33.86,33.78,33.78,94500.0,25.3227,25.3752,25.3152,25.3152,94500.0
2013-06-18 12:40:00,33.79,33.81,33.77,33.79,145400.0,25.3227,25.3377,25.3077,25.3227,145400.0
2013-06-18 12:50:00,33.79,33.92,33.79,33.92,77200.0,25.3227,25.4201,25.3227,25.4201,77200.0
2013-06-18 13:00:00,33.92,33.94,33.8,33.81,122200.0,25.4201,25.4351,25.3302,25.3377,122200.0
2013-06-18 13:10:00,33.81,33.82,33.75,33.79,94700.0,25.3377,25.3452,25.2927,25.3227,94700.0
2013-06-18 13:20:00,33.8,33.82,33.77,33.78,62000.0,25.3302,25.3452,25.3077,25.3152,62000.0
2013-06-18 13:30:00,33.78,33.8,33.75,33.75,114700.0,25.3152,25.3302,25.2927,25.2927,114700.0
2013-06-18 13:40:00,33.76,33.77,33.7,33.75,203800.0,25.3002,25.3077,25.2553,25.2927,203800.0
2013-06-18 13:50:00,33.76,33.81,33.74,33.8,87400.0,25.3002,25.3377,25.2852,25.3302,87400.0
2013-06-18 14:00:00,33.81,33.89,33.76,33.89,242400.0,25.3377,25.3977,25.3002,25.3977,242400.0
2013-06-18 14:10:00,33.89,33.99,33.88,33.93,423100.0,25.3977,25.4726,25.3902,25.4276,423100.0
2013-06-18 14:20:00,33.93,34.0,33.91,33.99,248600.0,25.4276,25.4801,25.4126,25.4726,248600.0
2013-06-18 14:30:00,33.99,34.0,33.95,33.97,93400.0,25.4726,25.4801,25.4426,25.4576,93400.0
2013-06-18 14:40:00,33.96,34.06,33.96,34.05,127700.0,25.4501,25.5251,25.4501,25.5176,127700.0
2013-06-18 14:50:00,34.05,34.06,33.94,34.01,156200.0,25.5176,25.5251,25.4351,25.4876,156200.0
2013-06-18 15:00:00,34.01,34.03,33.92,33.92,150100.0,25.4876,25.5026,25.4201,25.4201,150100.0
2013-06-18 15:10:00,33.93,33.97,33.92,33.97,124100.0,25.4276,25.4576,25.4201,25.4576,124100.0
2013-06-18 15:20:00,33.96,34.05,33.95,34.05,201200.0,25.4501,25.5176,25.4426,25.5176,201200.0
2013-06-18 15:30:00,34.05,34.05,33.99,34.02,229500.0,25.5176,25.5176,25.4726,25.4951,229500.0
2013-06-18 15:40:00,34.02,34.03,33.97,34.0,456300.0,25.4951,25.5026,25.4576,25.4801,456300.0
2013-06-18 15:50:00,34.0,34.01,33.96,34.01,1062600.0,25.4801,25.4876,25.4501,25.4876,1062600.0
2013-06-19 09:30:00,34.02,34.14,33.96,34.14,174900.0,25.4951,25.585,25.4501,25.585,174900.0
2013-06-19 09:40:00,34.13,34.14,34.02,34.06,122900.0,25.5775,25.585,25.4951,25.5251,122900.0
2013-06-19 09:50:00,34.06,34.11,34.02,34.06,94700.0,25.5251,25.5625,25.4951,25.5251,94700.0
2013-06-19 10:00:00,34.07,34.15,34.06,34.1,95500.0,25.5325,25.5925,25.5251,25.555,95500.0
2013-06-19 10:10:00,34.1,34.24,34.1,34.2,109400.0,25.555,25.6599,25.555,25.63,109400.0
2013-06-19 10:20:00,34.19,34.25,34.13,34.17,192100.0,25.6225,25.6674,25.5775,25.6075,192100.0
2013-06-19 10:30:00,34.16,34.23,34.15,34.17,93700.0,25.6,25.6525,25.5925,25.6075,93700.0
2013-06-19 10:40:00,34.17,34.17,34.11,34.15,92900.0,25.6075,25.6075,25.5625,25.5925,92900.0
2013-06-19 10:50:00,34.15,34.2,34.13,34.16,91800.0,25.5925,25.63,25.5775,25.6,91800.0
2013-06-19 11:00:00,34.16,34.18,34.09,34.09,88200.0,25.6,25.615,25.5475,25.5475,88200.0
2013-06-19 11:10:00,34.1,34.15,34.08,34.1,114000.0,25.555,25.5925,25.54,25.555,114000.0
2013-06-19 11:20:00,34.09,34.09,33.97,34.0,98700.0,25.5475,25.5475,25.4576,25.4801,98700.0
2013-06-19 11:30:00,33.99,34.03,33.96,33.96,102700.0,25.4726,25.5026,25.4501,25.4501,102700.0
2013-06-19 11:40:00,33.97,33.99,33.93,33.97,62400.0,25.4576,25.4726,25.4276,25.4576,62400.0
2013-06-19 11:50:00,33.97,34.02,33.96,33.96,69500.0,25.4576,25.4951,25.4501,25.4501,69500.0
2013-06-19 12:00:00,33.95,34.0,33.95,33.99,48800.0,25.4426,25.4801,25.4426,25.4726,48800.0
2013-06-19 12:10:00,33.99,34.02,33.96,33.98,76000.0,25.4726,25.4951,25.4501,25.4651,76000.0
2013-06-19 12:20:00,33.98,34.02,33.97,34.02,57300.0,25.4651,25.4951,25.4576,25.4951,57300.0
2013-06-19 12:30:00,34.03,34.03,33.99,34.02,78200.0,25.5026,25.5026,25.4726,25.4951,78200.0
2013-06-19 12:40:00,34.01,34.04,33.97,33.98,94100.0,25.4876,25.5101,25.4576,25.4651,94100.0
2013-06-19 12:50:00,33.97,33.99,33.96,33.97,118200.0,25.4576,25.4726,25.4501,25.4576,118200.0
2013-06-19 13:00:00,33.97,34.0,33.96,33.98,173100.0,25.4576,25.4801,25.4501,25.4651,173100.0
2013-06-19 13:10:00,33.98,34.0,33.96,34.0,71000.0,25.4651,25.4801,25.4501,25.4801,71000.0
2013-06-19 13:20:00,34.0,34.0,33.95,33.98,53700.0,25.4801,25.4801,25.4426,25.4651,53700.0
2013-06-19 13:30:00,33.98,33.98,33.94,33.95,66900.0,25.4651,25.4651,25.4351,25.4426,66900.0
2013-06-19 13:40:00,33.95,33.99,33.94,33.95,51000.0,25.4426,25.4726,25.4351,25.4426,51000.0
2013-06-19 13:50:00,33.96,33.99,33.94,33.99,99100.0,25.4501,25.4726,25.4351,25.4726,99100.0
2013-06-19 14:00:00,33.99,34.04,33.8,33.9,327000.0,25.4726,25.5101,25.3302,25.4051,327000.0
2013-06-19 14:10:00,33.9,34.02,33.82,33.98,185200.0,25.4051,25.4951,25.3452,25.4651,185200.0
2013-06-19 14:20:00,33.98,34.01,33.87,33.97,162300.0,25.4651,25.4876,25.3827,25.4576,162300.0
2013-06-19 14:30:00,33.98,34.14,33.87,34.0,422900.0,25.4651,25.585,25.3827,25.4801,422900.0
2013-06-19 14:40:00,34.0,34.11,33.89,33.95,312000.0,25.4801,25.5625,25.3977,25.4426,312000.0
2013-06-19 14:50:00,33.94,34.01,33.73,33.76,829000.0,25.4351,25.4876,25.2777,25.3002,829000.0
2013-06-19 15:00:00,33.77,33.84,33.7,33.77,369700.0,25.3077,25.3602,25.2553,25.3077,369700.0
2013-06-19 15:10:00,33.77,33.95,33.76,33.89,615000.0,25.3077,25.4426,25.3002,25.3977,615000.0
2013-06-19 15:20:00,33.89,33.95,33.85,33.92,255700.0,25.3977,25.4426,25.3677,25.4201,255700.0
2013-06-19 15:30:00,33.93,33.96,33.88,33.94,262700.0,25.4276,25.4501,25.3902,25.4351,262700.0
2013-06-19 15:40:00,33.93,33.96,33.76,33.79,550900.0,25.4276,25.4501,25.3002,25.3227,550900.0
2013-06-19 15:50:00,33.77,33.77,33.65,33.65,974900.0,25.3077,25.3077,25.2178,25.2178,974900.0
2013-06-20 09:30:00,33.41,33.41,32.75,32.76,925800.0,25.0379,25.0379,24.5433,24.5508,925800.0
2013-06-20 09:40:00,32.76,32.83,32.63,32.83,1289900.0,24.5508,24.6033,24.4534,24.6033,1289900.0
2013-06-20 09:50:00,32.82,32.85,32.68,32.79,1097900.0,24.5958,24.6183,24.4909,24.5733,1097900.0
2013-06-20 10:00:00,32.83,32.98,32.75,32.77,423200.0,24.6033,24.7157,24.5433,24.5583,423200.0
2013-06-20 10:10:00,32.78,32.82,32.63,32.69,1542100.0,24.5658,24.5958,24.4534,24.4984,1542100.0
2013-06-20 10:20:00,32.69,32.71,32.55,32.59,856400.0,24.4984,24.5133,24.3934,24.4234,856400.0
2013-06-20 10:30:00,32.58,32.59,32.28,32.28,1233700.0,24.4159,24.4234,24.1911,24.1911,1233700.0
2013-06-20 10:40:00,32.28,32.51,32.28,32.47,1292100.0,24.1911,24.3635,24.1911,24.3335,1292100.0
2013-06-20 10:50:00,32.47,32.59,32.46,32.53,1376700.0,24.3335,24.4234,24.326,24.3785,1376700.0
2013-06-20 11:00:00,32.53,32.54,32.35,32.35,804900.0,24.3785,24.3859,24.2436,24.2436,804900.0
2013-06-20 11:10:00,32.36,32.45,32.33,32.36,559000.0,24.2511,24.3185,24.2286,24.2511,559000.0
2013-06-20 11:20:00,32.36,32.4,32.32,32.4,468800.0,24.2511,24.281,24.2211,24.281,468800.0
2013-06-20 11:30:00,32.4,32.45,32.37,32.45,382600.0,24.281,24.3185,24.2585,24.3185,382600.0
2013-06-20 11:40:00,32.45,32.5,32.4,32.5,318200.0,24.3185,24.356,24.281,24.356,318200.0
2013-06-20 11:50:00,32.5,32.54,32.49,32.5,145700.0,24.356,24.3859,24.3485,24.356,145700.0
2013-06-20 12:00:00,32.51,32.66,32.51,32.65,275000.0,24.3635,24.4759,24.3635,24.4684,275000.0
2013-06-20 12:10:00,32.65,32.74,32.64,32.71,528300.0,24.4684,24.5358,24.4609,24.5133,528300.0
2013-06-20 12:20:00,32.71,32.72,32.58,32.62,317800.0,24.5133,24.5208,24.4159,24.4459,317800.0
2013-06-20 12:30:00,32.62,32.72,32.59,32.63,240200.0,24.4459,24.5208,24.4234,24.4534,240200.0
2013-06-20 12:40:00,32.63,32.64,32.58,32.63,93200.0,24.4534,24.4609,24.4159,24.4534,93200.0
2013-06-20 12:50:00,32.64,32.66,32.59,32.61,158600.0,24.4609,24.4759,24.4234,24.4384,158600.0
2013-06-20 13:00:00,32.62,32.63,32.57,32.58,369500.0,24.4459,24.4534,24.4084,24.4159,369500.0
2013-06-20 13:10:00,32.57,32.61,32.48,32.51,349700.0,24.4084,24.4384,24.341,24.3635,349700.0
2013-06-20 13:20:00,32.51,32.6,32.49,32.6,232500.0,24.3635,24.4309,24.3485,24.4309,232500.0
2013-06-20 13:30:00,32.59,32.66,32.59,32.64,402200.0,24.4234,24.4759,24.4234,24.4609,402200.0
2013-06-20 13:40:00,32.63,32.73,32.63,32.71,264400.0,24.4534,24.5283,24.4534,24.5133,264400.0
2013-06-20 13:50:00,32.71,32.83,32.68,32.81,338300.0,24.5133,24.6033,24.4909,24.5883,338300.0
2013-06-20 14:00:00,32.8,32.85,32.74,32.76,404100.0,24.5808,24.6183,24.5358,24.5508,404100.0
2013-06-20 14:10:00,32.76,32.78,32.7,32.74,547300.0,24.5508,24.5658,24.5059,24.5358,547300.0
2013-06-20 14:20:00,32.75,32.75,32.61,32.61,688900.0,24.5433,24.5433,24.4384,24.4384,688900.0
2013-06-20 14:30:00,32.61,32.64,32.59,32.6,590100.0,24.4384,24.4609,24.4234,24.4309,590100.0
2013-06-20 14:40:00,32.6,32.67,32.6,32.61,869600.0,24.4309,24.4834,24.4309,24.4384,869600.0
2013-06-20 14:50:00,32.61,32.62,32.44,32.45,1055700.0,24.4384,24.4459,24.311,24.3185,1055700.0
2013-06-20 15:00:00,32.45,32.67,32.43,32.66,614900.0,24.3185,24.4834,24.3035,24.4759,614900.0
2013-06-20 15:10:00,32.67,32.69,32.55,32.57,511900.0,24.4834,24.4984,24.3934,24.4084,511900.0
2013-06-20 15:20:00,32.56,32.62,32.52,32.61,341800.0,24.4009,24.4459,24.371,24.4384,341800.0
2013-06-20 15:30:00,32.6,32.61,32.44,32.58,834200.0,24.4309,24.4384,24.311,24.4159,834200.0
2013-06-20 15:40:00,32.57,32.58,32.46,32.56,833500.0,24.4084,24.4159,24.326,24.4009,833500.0
2013-06-20 15:50:00,32.57,32.7,32.55,32.59,1651100.0,24.4084,24.5059,24.3934,24.4234,1651100.0
2013-06-21 09:30:00,32.96,32.97,32.67,32.67,1327500.0,24.7007,24.7082,24.4834,24.4834,1327500.0
2013-06-21 09:40:00,32.67,32.73,32.57,32.68,373600.0,24.4834,24.5283,24.4084,24.4909,373600.0
2013-06-21 09:50:00,32.68,32.68,32.4,32.44,302700.0,24.4909,24.4909,24.281,24.311,302700.0
2013-06-21 10:00:00,32.45,32.61,32.43,32.52,449100.0,24.3185,24.4384,24.3035,24.371,449100.0
2013-06-21 10:10:00,32.52,32.55,32.38,32.44,217900.0,24.371,24.3934,24.266,24.311,217900.0
2013-06-21 10:20:00,32.44,32.53,32.42,32.42,118600.0,24.311,24.3785,24.296,24.296,118600.0
2013-06-21 10:30:00,32.43,32.45,32.11,32.12,610800.0,24.3035,24.3185,24.0637,24.0712,610800.0
2013-06-21 10:40:00,32.11,32.33,32.05,32.29,530900.0,24.0637,24.2286,24.0187,24.1986,530900.0
2013-06-21 10:50:00,32.29,32.36,32.24,32.28,182600.0,24.1986,24.2511,24.1611,24.1911,182600.0
2013-06-21 11:00:00,32.29,32.31,32.15,32.22,258600.0,24.1986,24.2136,24.0937,24.1461,258600.0
2013-06-21 11:10:00,32.21,32.23,32.07,32.09,460900.0,24.1386,24.1536,24.0337,24.0487,460900.0
2013-06-21 11:20:00,32.09,32.09,31.9,31.94,707800.0,24.0487,24.0487,23.9063,23.9363,707800.0
2013-06-21 11:30:00,31.94,31.94,31.74,31.84,846500.0,23.9363,23.9363,23.7864,23.8614,846500.0
2013-06-21 11:40:00,31.84,32.0,31.79,32.0,466100.0,23.8614,23.9813,23.8239,23.9813,466100.0
2013-06-21 11:50:00,32.0,32.08,31.96,32.01,400500.0,23.9813,24.0412,23.9513,23.9888,400500.0
2013-06-21 12:00:00,32.02,32.1,32.01,32.02,295600.0,23.9962,24.0562,23.9888,23.9962,295600.0
2013-06-21 12:10:00,32.02,32.17,32.02,32.1,403000.0,23.9962,24.1087,23.9962,24.0562,403000.0
2013-06-21 12:20:00,32.11,32.11,32.01,32.02,172600.0,24.0637,24.0637,23.9888,23.9962,172600.0
2013-06-21 12:30:00,32.02,32.07,31.97,32.03,292300.0,23.9962,24.0337,23.9588,24.0037,292300.0
2013-06-21 12:40:00,32.03,32.27,32.01,32.21,285100.0,24.0037,24.1836,23.9888,24.1386,285100.0
2013-06-21 12:50:00,32.21,32.26,32.13,32.24,208900.0,24.1386,24.1761,24.0787,24.1611,208900.0
2013-06-21 13:00:00,32.25,32.28,32.14,32.2,333700.0,24.1686,24.1911,24.0862,24.1311,333700.0
2013-06-21 13:10:00,32.2,32.23,32.16,32.23,549200.0,24.1311,24.1536,24.1012,24.1536,549200.0
2013-06-21 13:20:00,32.23,32.27,32.21,32.25,333300.0,24.1536,24.1836,24.1386,24.1686,333300.0
2013-06-21 13:30:00,32.26,32.34,32.24,32.32,400600.0,24.1761,24.2361,24.1611,24.2211,400600.0
2013-06-21 13:40:00,32.33,32.34,32.23,32.23,191100.0,24.2286,24.2361,24.1536,24.1536,191100.0
2013-06-21 13:50:00,32.23,32.25,32.12,32.16,210900.0,24.1536,24.1686,24.0712,24.1012,210900.0
2013-06-21 14:00:00,32.16,32.21,32.06,32.07,188300.0,24.1012,24.1386,24.0262,24.0337,188300.0
2013-06-21 14:10:00,32.08,32.21,32.08,32.2,205400.0,24.0412,24.1386,24.0412,24.1311,205400.0
2013-06-21 14:20:00,32.19,32.24,32.1,32.22,222800.0,24.1236,24.1611,24.0562,24.1461,222800.0
2013-06-21 14:30:00,32.22,32.27,32.18,32.22,186600.0,24.1461,24.1836,24.1162,24.1461,186600.0
2013-06-21 14:40:00,32.23,32.28,32.17,32.23,269000.0,24.1536,24.1911,24.1087,24.1536,269000.0
2013-06-21 14:50:00,32.23,32.28,32.16,32.25,288900.0,24.1536,24.1911,24.1012,24.1686,288900.0
2013-06-21 15:00:00,32.26,32.34,32.2,32.31,251700.0,24.1761,24.2361,24.1311,24.2136,251700.0
2013-06-21 15:10:00,32.3,32.35,32.25,32.25,362000.0,24.2061,24.2436,24.1686,24.1686,362000.0
2013-06-21 15:20:00,32.25,32.38,32.24,32.38,403900.0,24.1686,24.266,24.1611,24.266,403900.0
2013-06-21 15:30:00,32.38,32.46,32.38,32.43,505600.0,24.266,24.326,24.266,24.3035,505600.0
2013-06-21 15:40:00,32.43,32.43,32.19,32.26,873100.0,24.3035,24.3035,24.1236,24.1761,873100.0
2013-06-21 15:50:00,32.26,32.28,32.19,32.21,899800.0,24.1761,24.1911,24.1236,24.1386,899800.0
2013-06-24 09:30:00,31.75,31.82,31.26,31.39,921800.0,23.7939,23.8464,23.4267,23.5241,921800.0
2013-06-24 09:40:00,31.39,31.84,31.37,31.78,518200.0,23.5241,23.8614,23.5091,23.8164,518200.0
2013-06-24 09:50:00,31.78,31.81,31.42,31.49,431400.0,23.8164,23.8389,23.5466,23.5991,431400.0
2013-06-24 10:00:00,31.48,31.48,31.29,31.3,572100.0,23.5916,23.5916,23.4492,23.4567,572100.0
2013-06-24 10:10:00,31.3,31.38,31.16,31.21,694700.0,23.4567,23.5166,23.3518,23.3892,694700.0
2013-06-24 10:20:00,31.21,31.29,31.16,31.25,596800.0,23.3892,23.4492,23.3518,23.4192,596800.0
2013-06-24 10:30:00,31.24,31.33,31.18,31.23,571800.0,23.4117,23.4792,23.3667,23.4042,571800.0
2013-06-24 10:40:00,31.23,31.32,31.21,31.27,559700.0,23.4042,23.4717,23.3892,23.4342,559700.0
2013-06-24 10:50:00,31.27,31.32,31.25,31.29,390800.0,23.4342,23.4717,23.4192,23.4492,390800.0
2013-06-24 11:00:00,31.28,31.34,31.25,31.29,383800.0,23.4417,23.4866,23.4192,23.4492,383800.0
2013-06-24 11:10:00,31.29,31.3,31.22,31.23,380100.0,23.4492,23.4567,23.3967,23.4042,380100.0
2013-06-24 11:20:00,31.23,31.23,31.13,31.21,1148500.0,23.4042,23.4042,23.3293,23.3892,1148500.0
2013-06-24 11:30:00,31.21,31.27,31.21,31.25,658300.0,23.3892,23.4342,23.3892,23.4192,658300.0
2013-06-24 11:40:00,31.25,31.32,31.24,31.32,506100.0,23.4192,23.4717,23.4117,23.4717,506100.0
2013-06-24 11:50:00,31.32,31.44,31.31,31.4,677800.0,23.4717,23.5616,23.4642,23.5316,677800.0
2013-06-24 12:00:00,31.39,31.53,31.35,31.36,728400.0,23.5241,23.629,23.4941,23.5016,728400.0
2013-06-24 12:10:00,31.36,31.38,31.3,31.37,401300.0,23.5016,23.5166,23.4567,23.5091,401300.0
2013-06-24 12:20:00,31.36,31.52,31.35,31.51,656100.0,23.5016,23.6215,23.4941,23.614,656100.0
2013-06-24 12:30:00,31.52,31.54,31.43,31.44,395900.0,23.6215,23.6365,23.5541,23.5616,395900.0
2013-06-24 12:40:00,31.43,31.54,31.42,31.5,307100.0,23.5541,23.6365,23.5466,23.6066,307100.0
2013-06-24 12:50:00,31.49,31.49,31.37,31.41,279500.0,23.5991,23.5991,23.5091,23.5391,279500.0
2013-06-24 13:00:00,31.42,31.49,31.38,31.4,297700.0,23.5466,23.5991,23.5166,23.5316,297700.0
2013-06-24 13:10:00,31.39,31.59,31.39,31.58,181000.0,23.5241,23.674,23.5241,23.6665,181000.0
2013-06-24 13:20:00,31.58,31.6,31.45,31.48,250700.0,23.6665,23.6815,23.5691,23.5916,250700.0
2013-06-24 13:30:00,31.49,31.51,31.42,31.5,432500.0,23.5991,23.614,23.5466,23.6066,432500.0
2013-06-24 13:40:00,31.5,31.56,31.42,31.44,254800.0,23.6066,23.6515,23.5466,23.5616,254800.0
2013-06-24 13:50:00,31.44,31.54,31.42,31.53,175900.0,23.5616,23.6365,23.5466,23.629,175900.0
2013-06-24 14:00:00,31.54,31.71,31.49,31.67,525000.0,23.6365,23.7639,23.5991,23.734,525000.0
2013-06-24 14:10:00,31.67,31.72,31.62,31.67,280000.0,23.734,23.7714,23.6965,23.734,280000.0
2013-06-24 14:20:00,31.67,31.79,31.66,31.77,341800.0,23.734,23.8239,23.7265,23.8089,341800.0
2013-06-24 14:30:00,31.76,31.82,31.71,31.79,506600.0,23.8014,23.8464,23.7639,23.8239,506600.0
2013-06-24 14:40:00,31.79,31.8,31.67,31.7,281100.0,23.8239,23.8314,23.734,23.7564,281100.0
2013-06-24 14:50:00,31.69,31.74,31.55,31.6,224300.0,23.7489,23.7864,23.644,23.6815,224300.0
2013-06-24 15:00:00,31.6,31.72,31.58,31.7,216400.0,23.6815,23.7714,23.6665,23.7564,216400.0
2013-06-24 15:10:00,31.7,31.71,31.59,31.61,235400.0,23.7564,23.7639,23.674,23.689,235400.0
2013-06-24 15:20:00,31.6,31.64,31.52,31.55,447300.0,23.6815,23.7115,23.6215,23.644,447300.0
2013-06-24 15:30:00,31.55,31.63,31.52,31.6,309800.0,23.644,23.704,23.6215,23.6815,309800.0
2013-06-24 15:40:00,31.6,31.61,31.44,31.46,483600.0,23.6815,23.689,23.5616,23.5766,483600.0
2013-06-24 15:50:00,31.45,31.52,31.41,31.41,931400.0,23.5691,23.6215,23.5391,23.5391,931400.0
2013-06-25 09:30:00,31.75,31.93,31.7,31.92,398800.0,23.7939,23.9288,23.7564,23.9213,398800.0
2013-06-25 09:40:00,31.91,32.0,31.86,31.9,433600.0,23.9138,23.9813,23.8763,23.9063,433600.0
2013-06-25 09:50:00,31.89,31.96,31.8,31.92,156200.0,23.8988,23.9513,23.8314,23.9213,156200.0
2013-06-25 10:00:00,31.9,31.93,31.74,31.82,275600.0,23.9063,23.9288,23.7864,23.8464,275600.0
2013-06-25 10:10:00,31.82,31.83,31.54,31.6,438500.0,23.8464,23.8539,23.6365,23.6815,438500.0
2013-06-25 10:20:00,31.61,31.72,31.57,31.63,271000.0,23.689,23.7714,23.659,23.704,271000.0
2013-06-25 10:30:00,31.63,31.81,31.63,31.74,414400.0,23.704,23.8389,23.704,23.7864,414400.0
2013-06-25 10:40:00,31.75,31.83,31.66,31.82,586000.0,23.7939,23.8539,23.7265,23.8464,586000.0
2013-06-25 10:50:00,31.82,31.86,31.8,31.82,204900.0,23.8464,23.8763,23.8314,23.8464,204900.0
2013-06-25 11:00:00,31.81,31.84,31.76,31.79,230800.0,23.8389,23.8614,23.8014,23.8239,230800.0
2013-06-25 11:10:00,31.8,31.81,31.75,31.78,125300.0,23.8314,23.8389,23.7939,23.8164,125300.0
2013-06-25 11:20:00,31.78,31.8,31.75,31.78,84600.0,23.8164,23.8314,23.7939,23.8164,84600.0
2013-06-25 11:30:00,31.77,31.87,31.76,31.86,99400.0,23.8089,23.8838,23.8014,23.8763,99400.0
2013-06-25 11:40:00,31.86,31.91,31.78,31.9,178100.0,23.8763,23.9138,23.8164,23.9063,178100.0
2013-06-25 11:50:00,31.91,31.93,31.86,31.86,97900.0,23.9138,23.9288,23.8763,23.8763,97900.0
2013-06-25 12:00:00,31.87,31.91,31.86,31.89,81100.0,23.8838,23.9138,23.8763,23.8988,81100.0
2013-06-25 12:10:00,31.88,31.9,31.79,31.81,177700.0,23.8913,23.9063,23.8239,23.8389,177700.0
2013-06-25 12:20:00,31.8,31.8,31.75,31.76,57600.0,23.8314,23.8314,23.7939,23.8014,57600.0
2013-06-25 12:30:00,31.77,31.81,31.76,31.8,141100.0,23.8089,23.8389,23.8014,23.8314,141100.0
2013-06-25 12:40:00,31.8,31.83,31.77,31.79,362600.0,23.8314,23.8539,23.8089,23.8239,362600.0
2013-06-25 12:50:00,31.79,31.81,31.78,31.8,74000.0,23.8239,23.8389,23.8164,23.8314,74000.0
2013-06-25 13:00:00,31.8,31.82,31.75,31.77,100000.0,23.8314,23.8464,23.7939,23.8089,100000.0
2013-06-25 13:10:00,31.77,31.85,31.75,31.77,105900.0,23.8089,23.8688,23.7939,23.8089,105900.0
2013-06-25 13:20:00,31.76,31.82,31.75,31.8,75700.0,23.8014,23.8464,23.7939,23.8314,75700.0
2013-06-25 13:30:00,31.79,31.89,31.77,31.88,162500.0,23.8239,23.8988,23.8089,23.8913,162500.0
2013-06-25 13:40:00,31.87,31.94,31.85,31.9,281800.0,23.8838,23.9363,23.8688,23.9063,281800.0
2013-06-25 13:50:00,31.89,31.9,31.85,31.86,131600.0,23.8988,23.9063,23.8688,23.8763,131600.0
2013-06-25 14:00:00,31.86,31.89,31.77,31.81,177100.0,23.8763,23.8988,23.8089,23.8389,177100.0
2013-06-25 14:10:00,31.8,31.85,31.8,31.83,106100.0,23.8314,23.8688,23.8314,23.8539,106100.0
2013-06-25 14:20:00,31.83,31.84,31.77,31.79,105000.0,23.8539,23.8614,23.8089,23.8239,105000.0
2013-06-25 14:30:00,31.79,31.89,31.78,31.84,172200.0,23.8239,23.8988,23.8164,23.8614,172200.0
2013-06-25 14:40:00,31.84,31.94,31.83,31.86,232300.0,23.8614,23.9363,23.8539,23.8763,232300.0
2013-06-25 14:50:00,31.87,31.94,31.85,31.91,168800.0,23.8838,23.9363,23.8688,23.9138,168800.0
2013-06-25 15:00:00,31.92,31.95,31.9,31.93,160000.0,23.9213,23.9438,23.9063,23.9288,160000.0
2013-06-25 15:10:00,31.92,31.93,31.89,31.9,160100.0,23.9213,23.9288,23.8988,23.9063,160100.0
2013-06-25 15:20:00,31.89,32.0,31.89,32.0,150400.0,23.8988,23.9813,23.8988,23.9813,150400.0
2013-06-25 15:30:00,32.0,32.02,31.96,31.97,283200.0,23.9813,23.9962,23.9513,23.9588,283200.0
2013-06-25 15:40:00,31.97,31.97,31.84,31.86,403400.0,23.9588,23.9588,23.8614,23.8763,403400.0
2013-06-25 15:50:00,31.86,31.93,31.82,31.82,486000.0,23.8763,23.9288,23.8464,23.8464,486000.0
2013-06-26 09:30:00,32.18,32.28,32.03,32.2,625600.0,24.1162,24.1911,24.0037,24.1311,625600.0
2013-06-26 09:40:00,32.2,32.3,32.17,32.21,538200.0,24.1311,24.2061,24.1087,24.1386,538200.0
2013-06-26 09:50:00,32.21,32.29,32.2,32.25,484300.0,24.1386,24.1986,24.1311,24.1686,484300.0
2013-06-26 10:00:00,32.25,32.27,32.09,32.14,243400.0,24.1686,24.1836,24.0487,24.0862,243400.0
2013-06-26 10:10:00,32.15,32.22,32.13,32.14,273700.0,24.0937,24.1461,24.0787,24.0862,273700.0
2013-06-26 10:20:00,32.14,32.17,32.12,32.15,164000.0,24.0862,24.1087,24.0712,24.0937,164000.0
2013-06-26 10:30:00,32.14,32.21,32.13,32.18,227300.0,24.0862,24.1386,24.0787,24.1162,227300.0
2013-06-26 10:40:00,32.18,32.18,32.11,32.15,202700.0,24.1162,24.1162,24.0637,24.0937,202700.0
2013-06-26 10:50:00,32.15,32.2,32.12,32.2,190400.0,24.0937,24.1311,24.0712,24.1311,190400.0
2013-06-26 11:00:00,32.19,32.22,32.11,32.11,273300.0,24.1236,24.1461,24.0637,24.0637,273300.0
2013-06-26 11:10:00,32.12,32.12,32.04,32.06,248100.0,24.0712,24.0712,24.0112,24.0262,248100.0
2013-06-26 11:20:00,32.06,32.07,32.03,32.06,143700.0,24.0262,24.0337,24.0037,24.0262,143700.0
2013-06-26 11:30:00,32.05,32.13,32.05,32.09,236400.0,24.0187,24.0787,24.0187,24.0487,236400.0
2013-06-26 11:40:00,32.1,32.13,32.09,32.11,169900.0,24.0562,24.0787,24.0487,24.0637,169900.0
2013-06-26 11:50:00,32.11,32.13,32.09,32.1,181600.0,24.0637,24.0787,24.0487,24.0562,181600.0
2013-06-26 12:00:00,32.1,32.16,32.09,32.12,166000.0,24.0562,24.1012,24.0487,24.0712,166000.0
2013-06-26 12:10:00,32.11,32.19,32.11,32.16,118600.0,24.0637,24.1236,24.0637,24.1012,118600.0
2013-06-26 12:20:00,32.16,32.18,32.15,32.17,66300.0,24.1012,24.1162,24.0937,24.1087,66300.0
2013-06-26 12:30:00,32.16,32.19,32.15,32.17,87100.0,24.1012,24.1236,24.0937,24.1087,87100.0
2013-06-26 12:40:00,32.17,32.2,32.15,32.2,126500.0,24.1087,24.1311,24.0937,24.1311,126500.0
2013-06-26 12:50:00,32.2,32.21,32.18,32.19,106700.0,24.1311,24.1386,24.1162,24.1236,106700.0
2013-06-26 13:00:00,32.18,32.26,32.18,32.19,305900.0,24.1162,24.1761,24.1162,24.1236,305900.0
2013-06-26 13:10:00,32.2,32.27,32.19,32.25,187300.0,24.1311,24.1836,24.1236,24.1686,187300.0
2013-06-26 13:20:00,32.25,32.32,32.24,32.32,153400.0,24.1686,24.2211,24.1611,24.2211,153400.0
2013-06-26 13:30:00,32.32,32.32,32.27,32.27,167000.0,24.2211,24.2211,24.1836,24.1836,167000.0
2013-06-26 13:40:00,32.27,32.27,32.17,32.23,99500.0,24.1836,24.1836,24.1087,24.1536,99500.0
2013-06-26 13:50:00,32.22,32.36,32.22,32.34,199000.0,24.1461,24.2511,24.1461,24.2361,199000.0
2013-06-26 14:00:00,32.34,32.36,32.32,32.36,251100.0,24.2361,24.2511,24.2211,24.2511,251100.0
2013-06-26 14:10:00,32.36,32.36,32.31,32.33,89800.0,24.2511,24.2511,24.2136,24.2286,89800.0
2013-06-26 14:20:00,32.34,32.38,32.33,32.38,67600.0,24.2361,24.266,24.2286,24.266,67600.0
2013-06-26 14:30:00,32.38,32.39,32.34,32.37,183200.0,24.266,24.2735,24.2361,24.2585,183200.0
2013-06-26 14:40:00,32.37,32.45,32.37,32.43,171400.0,24.2585,24.3185,24.2585,24.3035,171400.0
2013-06-26 14:50:00,32.43,32.43,32.36,32.36,142100.0,24.3035,24.3035,24.2511,24.2511,142100.0
2013-06-26 15:00:00,32.36,32.48,32.36,32.44,289100.0,24.2511,24.341,24.2511,24.311,289100.0
2013-06-26 15:10:00,32.43,32.7,32.42,32.65,737600.0,24.3035,24.5059,24.296,24.4684,737600.0
2013-06-26 15:20:00,32.66,32.66,32.59,32.62,291000.0,24.4759,24.4759,24.4234,24.4459,291000.0
2013-06-26 15:30:00,32.62,32.64,32.57,32.59,240600.0,24.4459,24.4609,24.4084,24.4234,240600.0
2013-06-26 15:40:00,32.59,32.65,32.55,32.6,737100.0,24.4234,24.4684,24.3934,24.4309,737100.0
2013-06-26 15:50:00,32.6,32.66,32.53,32.54,455500.0,24.4309,24.4759,24.3785,24.3859,455500.0
2013-06-27 09:30:00,32.92,33.33,32.78,33.3,1055200.0,24.6707,24.978,24.5658,24.9555,1055200.0
2013-06-27 09:40:00,33.3,33.33,33.19,33.28,432300.0,24.9555,24.978,24.8731,24.9405,432300.0
2013-06-27 09:50:00,33.28,33.43,33.23,33.43,643800.0,24.9405,25.0529,24.903,25.0529,643800.0
2013-06-27 10:00:00,33.42,33.5,33.37,33.5,989500.0,25.0454,25.1054,25.008,25.1054,989500.0
2013-06-27 10:10:00,33.5,33.5,33.28,33.28,589400.0,25.1054,25.1054,24.9405,24.9405,589400.0
2013-06-27 10:20:00,33.28,33.41,33.26,33.34,286900.0,24.9405,25.0379,24.9255,24.9855,286900.0
2013-06-27 10:30:00,33.35,33.43,33.3,33.3,315600.0,24.993,25.0529,24.9555,24.9555,315600.0
2013-06-27 10:40:00,33.31,33.32,33.25,33.27,311000.0,24.963,24.9705,24.918,24.933,311000.0
2013-06-27 10:50:00,33.28,33.3,33.25,33.26,121500.0,24.9405,24.9555,24.918,24.9255,121500.0
2013-06-27 11:00:00,33.26,33.31,33.25,33.25,160000.0,24.9255,24.963,24.918,24.918,160000.0
2013-06-27 11:10:00,33.25,33.26,33.2,33.23,131300.0,24.918,24.9255,24.8806,24.903,131300.0
2013-06-27 11:20:00,33.24,33.26,33.2,33.26,137100.0,24.9105,24.9255,24.8806,24.9255,137100.0
2013-06-27 11:30:00,33.26,33.34,33.25,33.27,173600.0,24.9255,24.9855,24.918,24.933,173600.0
2013-06-27 11:40:00,33.27,33.32,33.25,33.26,205000.0,24.933,24.9705,24.918,24.9255,205000.0
2013-06-27 11:50:00,33.25,33.3,33.25,33.28,113200.0,24.918,24.9555,24.918,24.9405,113200.0
2013-06-27 12:00:00,33.28,33.29,33.22,33.24,146700.0,24.9405,24.948,24.8955,24.9105,146700.0
2013-06-27 12:10:00,33.24,33.29,33.24,33.28,110400.0,24.9105,24.948,24.9105,24.9405,110400.0
2013-06-27 12:20:00,33.28,33.29,33.19,33.21,200100.0,24.9405,24.948,24.8731,24.8881,200100.0
2013-06-27 12:30:00,33.2,33.23,33.17,33.22,143600.0,24.8806,24.903,24.8581,24.8955,143600.0
2013-06-27 12:40:00,33.22,33.27,33.2,33.26,353000.0,24.8955,24.933,24.8806,24.9255,353000.0
2013-06-27 12:50:00,33.27,33.32,33.26,33.27,152500.0,24.933,24.9705,24.9255,24.933,152500.0
2013-06-27 13:00:00,33.26,33.32,33.25,33.29,159400.0,24.9255,24.9705,24.918,24.948,159400.0
2013-06-27 13:10:00,33.3,33.34,33.27,33.29,140800.0,24.9555,24.9855,24.933,24.948,140800.0
2013-06-27 13:20:00,33.29,33.35,33.26,33.34,85900.0,24.948,24.993,24.9255,24.9855,85900.0
2013-06-27 13:30:00,33.34,33.38,33.31,33.35,133400.0,24.9855,25.0155,24.963,24.993,133400.0
2013-06-27 13:40:00,33.35,33.37,33.32,33.34,166500.0,24.993,25.008,24.9705,24.9855,166500.0
2013-06-27 13:50:00,33.34,33.34,33.2,33.2,154900.0,24.9855,24.9855,24.8806,24.8806,154900.0
2013-06-27 14:00:00,33.2,33.25,33.17,33.23,124000.0,24.8806,24.918,24.8581,24.903,124000.0
2013-06-27 14:10:00,33.23,33.26,33.14,33.14,244200.0,24.903,24.9255,24.8356,24.8356,244200.0
2013-06-27 14:20:00,33.14,33.2,33.1,33.19,196400.0,24.8356,24.8806,24.8056,24.8731,196400.0
2013-06-27 14:30:00,33.19,33.26,33.19,33.26,152300.0,24.8731,24.9255,24.8731,24.9255,152300.0
2013-06-27 14:40:00,33.26,33.29,33.17,33.19,231300.0,24.9255,24.948,24.8581,24.8731,231300.0
2013-06-27 14:50:00,33.19,33.23,33.17,33.22,151700.0,24.8731,24.903,24.8581,24.8955,151700.0
2013-06-27 15:00:00,33.22,33.23,33.14,33.16,142900.0,24.8955,24.903,24.8356,24.8506,142900.0
2013-06-27 15:10:00,33.16,33.22,33.16,33.18,129400.0,24.8506,24.8955,24.8506,24.8656,129400.0
2013-06-27 15:20:00,33.18,33.19,33.14,33.19,121900.0,24.8656,24.8731,24.8356,24.8731,121900.0
2013-06-27 15:30:00,33.19,33.19,33.12,33.16,321000.0,24.8731,24.8731,24.8206,24.8506,321000.0
2013-06-27 15:40:00,33.16,33.17,33.08,33.08,289800.0,24.8506,24.8581,24.7906,24.7906,289800.0
2013-06-27 15:50:00,33.08,33.11,33.07,33.09,585400.0,24.7906,24.8131,24.7831,24.7981,585400.0
2013-06-28 09:30:00,33.02,33.1,32.8,33.1,358600.0,24.7457,24.8056,24.5808,24.8056,358600.0
2013-06-28 09:40:00,33.11,33.21,32.95,32.98,345600.0,24.8131,24.8881,24.6932,24.7157,345600.0
2013-06-28 09:50:00,32.99,33.02,32.9,32.91,149100.0,24.7232,24.7457,24.6557,24.6632,149100.0
2013-06-28 10:00:00,32.91,33.01,32.9,32.99,237700.0,24.6632,24.7382,24.6557,24.7232,237700.0
2013-06-28 10:10:00,33.0,33.05,32.92,33.02,222700.0,24.7307,24.7681,24.6707,24.7457,222700.0
2013-06-28 10:20:00,33.02,33.03,32.95,33.02,98500.0,24.7457,24.7532,24.6932,24.7457,98500.0
2013-06-28 10:30:00,33.02,33.04,32.95,32.97,188900.0,24.7457,24.7607,24.6932,24.7082,188900.0
2013-06-28 10:40:00,32.97,32.97,32.9,32.92,76900.0,24.7082,24.7082,24.6557,24.6707,76900.0
2013-06-28 10:50:00,32.93,33.04,32.89,33.02,271400.0,24.6782,24.7607,24.6482,24.7457,271400.0
2013-06-28 11:00:00,33.02,33.17,33.01,33.17,302000.0,24.7457,24.8581,24.7382,24.8581,302000.0
2013-06-28 11:10:00,33.17,33.28,33.15,33.21,223800.0,24.8581,24.9405,24.8431,24.8881,223800.0
2013-06-28 11:20:00,33.21,33.25,33.11,33.14,104300.0,24.8881,24.918,24.8131,24.8356,104300.0
2013-06-28 11:30:00,33.14,33.27,33.14,33.27,170200.0,24.8356,24.933,24.8356,24.933,170200.0
2013-06-28 11:40:00,33.26,33.3,33.18,33.27,211600.0,24.9255,24.9555,24.8656,24.933,211600.0
2013-06-28 11:50:00,33.27,33.27,33.2,33.26,146300.0,24.933,24.933,24.8806,24.9255,146300.0
2013-06-28 12:00:00,33.26,33.27,33.18,33.18,284400.0,24.9255,24.933,24.8656,24.8656,284400.0
2013-06-28 12:10:00,33.18,33.28,33.15,33.27,326400.0,24.8656,24.9405,24.8431,24.933,326400.0
2013-06-28 12:20:00,33.27,33.29,33.16,33.19,735700.0,24.933,24.948,24.8506,24.8731,735700.0
2013-06-28 12:30:00,33.2,33.36,33.18,33.36,133800.0,24.8806,25.0005,24.8656,25.0005,133800.0
2013-06-28 12:40:00,33.36,33.36,33.25,33.3,138700.0,25.0005,25.0005,24.918,24.9555,138700.0
2013-06-28 12:50:00,33.29,33.4,33.29,33.36,146700.0,24.948,25.0304,24.948,25.0005,146700.0
2013-06-28 13:00:00,33.35,33.49,33.35,33.48,331800.0,24.993,25.0979,24.993,25.0904,331800.0
2013-06-28 13:10:00,33.47,33.49,33.4,33.41,244000.0,25.0829,25.0979,25.0304,25.0379,244000.0
2013-06-28 13:20:00,33.41,33.42,33.33,33.34,176300.0,25.0379,25.0454,24.978,24.9855,176300.0
2013-06-28 13:30:00,33.34,33.46,33.34,33.44,169900.0,24.9855,25.0754,24.9855,25.0604,169900.0
2013-06-28 13:40:00,33.45,33.47,33.42,33.46,170400.0,25.0679,25.0829,25.0454,25.0754,170400.0
2013-06-28 13:50:00,33.47,33.47,33.39,33.41,242800.0,25.0829,25.0829,25.0229,25.0379,242800.0
2013-06-28 14:00:00,33.42,33.49,33.42,33.43,265600.0,25.0454,25.0979,25.0454,25.0529,265600.0
2013-06-28 14:10:00,33.43,33.48,33.42,33.46,329900.0,25.0529,25.0904,25.0454,25.0754,329900.0
2013-06-28 14:20:00,33.46,33.53,33.45,33.51,242700.0,25.0754,25.1279,25.0679,25.1129,242700.0
2013-06-28 14:30:00,33.51,33.69,33.51,33.65,500300.0,25.1129,25.2478,25.1129,25.2178,500300.0
2013-06-28 14:40:00,33.66,33.72,33.65,33.66,421300.0,25.2253,25.2703,25.2178,25.2253,421300.0
2013-06-28 14:50:00,33.65,33.71,33.64,33.7,502600.0,25.2178,25.2628,25.2103,25.2553,502600.0
2013-06-28 15:00:00,33.7,33.7,33.56,33.62,375500.0,25.2553,25.2553,25.1503,25.1953,375500.0
2013-06-28 15:10:00,33.62,33.67,33.55,33.67,231700.0,25.1953,25.2328,25.1429,25.2328,231700.0
2013-06-28 15:20:00,33.67,33.67,33.55,33.55,347900.0,25.2328,25.2328,25.1429,25.1429,347900.0
2013-06-28 15:30:00,33.56,33.63,33.54,33.54,393200.0,25.1503,25.2028,25.1354,25.1354,393200.0
2013-06-28 15:40:00,33.54,33.57,33.51,33.53,504200.0,25.1354,25.1578,25.1129,25.1279,504200.0
2013-06-28 15:50:00,33.53,33.54,33.35,33.35,1324300.0,25.1279,25.1354,24.993,24.993,1324300.0
2013-07-01 09:30:00,33.52,33.74,33.49,33.52,258100.0,25.1204,25.2852,25.0979,25.1204,258100.0
2013-07-01 09:40:00,33.53,33.58,33.41,33.53,217900.0,25.1279,25.1653,25.0379,25.1279,217900.0
2013-07-01 09:50:00,33.53,33.66,33.52,33.54,111800.0,25.1279,25.2253,25.1204,25.1354,111800.0
2013-07-01 10:00:00,33.52,33.67,33.5,33.62,206700.0,25.1204,25.2328,25.1054,25.1953,206700.0
2013-07-01 10:10:00,33.62,33.64,33.59,33.62,222500.0,25.1953,25.2103,25.1728,25.1953,222500.0
2013-07-01 10:20:00,33.63,33.7,33.57,33.57,304100.0,25.2028,25.2553,25.1578,25.1578,304100.0
2013-07-01 10:30:00,33.57,33.58,33.51,33.54,247700.0,25.1578,25.1653,25.1129,25.1354,247700.0
2013-07-01 10:40:00,33.54,33.61,33.52,33.6,200300.0,25.1354,25.1878,25.1204,25.1803,200300.0
2013-07-01 10:50:00,33.61,33.62,33.53,33.55,170300.0,25.1878,25.1953,25.1279,25.1429,170300.0
2013-07-01 11:00:00,33.55,33.59,33.52,33.56,160000.0,25.1429,25.1728,25.1204,25.1503,160000.0
2013-07-01 11:10:00,33.55,33.7,33.55,33.7,218900.0,25.1429,25.2553,25.1429,25.2553,218900.0
2013-07-01 11:20:00,33.7,33.75,33.69,33.69,246400.0,25.2553,25.2927,25.2478,25.2478,246400.0
2013-07-01 11:30:00,33.69,33.7,33.65,33.66,112900.0,25.2478,25.2553,25.2178,25.2253,112900.0
2013-07-01 11:40:00,33.65,33.68,33.65,33.67,258200.0,25.2178,25.2403,25.2178,25.2328,258200.0
2013-07-01 11:50:00,33.68,33.69,33.65,33.69,129300.0,25.2403,25.2478,25.2178,25.2478,129300.0
2013-07-01 12:00:00,33.69,33.79,33.69,33.78,234400.0,25.2478,25.3227,25.2478,25.3152,234400.0
2013-07-01 12:10:00,33.79,33.93,33.77,33.89,518500.0,25.3227,25.4276,25.3077,25.3977,518500.0
2013-07-01 12:20:00,33.89,33.9,33.85,33.89,235600.0,25.3977,25.4051,25.3677,25.3977,235600.0
2013-07-01 12:30:00,33.89,33.95,33.88,33.94,208500.0,25.3977,25.4426,25.3902,25.4351,208500.0
2013-07-01 12:40:00,33.94,34.05,33.94,34.04,277000.0,25.4351,25.5176,25.4351,25.5101,277000.0
2013-07-01 12:50:00,34.05,34.05,33.96,33.96,153500.0,25.5176,25.5176,25.4501,25.4501,153500.0
2013-07-01 13:00:00,33.97,34.02,33.96,34.0,194700.0,25.4576,25.4951,25.4501,25.4801,194700.0
2013-07-01 13:10:00,33.99,34.02,33.99,34.0,135900.0,25.4726,25.4951,25.4726,25.4801,135900.0
2013-07-01 13:20:00,34.0,34.01,33.98,34.0,99800.0,25.4801,25.4876,25.4651,25.4801,99800.0
2013-07-01 13:30:00,34.0,34.02,33.98,34.01,172300.0,25.4801,25.4951,25.4651,25.4876,172300.0
2013-07-01 13:40:00,34.0,34.02,33.96,33.98,146600.0,25.4801,25.4951,25.4501,25.4651,146600.0
2013-07-01 13:50:00,33.98,33.99,33.97,33.98,117900.0,25.4651,25.4726,25.4576,25.4651,117900.0
2013-07-01 14:00:00,33.98,34.06,33.97,34.06,190100.0,25.4651,25.5251,25.4576,25.5251,190100.0
2013-07-01 14:10:00,34.05,34.09,34.05,34.09,194100.0,25.5176,25.5475,25.5176,25.5475,194100.0
2013-07-01 14:20:00,34.08,34.09,33.91,33.94,301200.0,25.54,25.5475,25.4126,25.4351,301200.0
2013-07-01 14:30:00,33.94,33.96,33.93,33.95,153700.0,25.4351,25.4501,25.4276,25.4426,153700.0
2013-07-01 14:40:00,33.95,34.03,33.95,34.02,179500.0,25.4426,25.5026,25.4426,25.4951,179500.0
2013-07-01 14:50:00,34.02,34.11,34.02,34.11,271800.0,25.4951,25.5625,25.4951,25.5625,271800.0
2013-07-01 15:00:00,34.11,34.17,34.1,34.15,293000.0,25.5625,25.6075,25.555,25.5925,293000.0
2013-07-01 15:10:00,34.15,34.19,34.13,34.18,364900.0,25.5925,25.6225,25.5775,25.615,364900.0
2013-07-01 15:20:00,34.18,34.19,34.05,34.05,350600.0,25.615,25.6225,25.5176,25.5176,350600.0
2013-07-01 15:30:00,34.05,34.05,33.93,33.94,394300.0,25.5176,25.5176,25.4276,25.4351,394300.0
2013-07-01 15:40:00,33.94,33.97,33.89,33.93,428600.0,25.4351,25.4576,25.3977,25.4276,428600.0
2013-07-01 15:50:00,33.93,34.02,33.9,34.0,1020700.0,25.4276,25.4951,25.4051,25.4801,1020700.0
2013-07-02 09:30:00,34.04,34.46,34.04,34.32,486500.0,25.5101,25.8248,25.5101,25.7199,486500.0
2013-07-02 09:40:00,34.32,34.41,34.3,34.39,533100.0,25.7199,25.7873,25.7049,25.7724,533100.0
2013-07-02 09:50:00,34.39,34.45,34.36,34.38,557700.0,25.7724,25.8173,25.7499,25.7649,557700.0
2013-07-02 10:00:00,34.39,34.94,34.38,34.83,2143000.0,25.7724,26.1845,25.7649,26.1021,2143000.0
2013-07-02 10:10:00,34.82,34.94,34.74,34.78,714200.0,26.0946,26.1845,26.0347,26.0646,714200.0
2013-07-02 10:20:00,34.78,34.82,34.57,34.57,476300.0,26.0646,26.0946,25.9073,25.9073,476300.0
2013-07-02 10:30:00,34.56,34.57,34.39,34.54,537500.0,25.8998,25.9073,25.7724,25.8848,537500.0
2013-07-02 10:40:00,34.55,34.62,34.4,34.44,269400.0,25.8923,25.9447,25.7799,25.8098,269400.0
2013-07-02 10:50:00,34.44,34.49,34.38,34.39,244500.0,25.8098,25.8473,25.7649,25.7724,244500.0
2013-07-02 11:00:00,34.39,34.4,34.15,34.16,443800.0,25.7724,25.7799,25.5925,25.6,443800.0
2013-07-02 11:10:00,34.16,34.23,34.04,34.15,484400.0,25.6,25.6525,25.5101,25.5925,484400.0
2013-07-02 11:20:00,34.16,34.2,34.08,34.14,226600.0,25.6,25.63,25.54,25.585,226600.0
2013-07-02 11:30:00,34.15,34.15,34.08,34.12,183400.0,25.5925,25.5925,25.54,25.57,183400.0
2013-07-02 11:40:00,34.13,34.29,34.13,34.23,235300.0,25.5775,25.6974,25.5775,25.6525,235300.0
2013-07-02 11:50:00,34.22,34.22,34.16,34.18,128000.0,25.645,25.645,25.6,25.615,128000.0
2013-07-02 12:00:00,34.19,34.22,34.06,34.07,170500.0,25.6225,25.645,25.5251,25.5325,170500.0
2013-07-02 12:10:00,34.07,34.12,34.07,34.09,142300.0,25.5325,25.57,25.5325,25.5475,142300.0
2013-07-02 12:20:00,34.1,34.1,33.94,34.02,330900.0,25.555,25.555,25.4351,25.4951,330900.0
2013-07-02 12:30:00,34.01,34.15,33.99,34.15,180400.0,25.4876,25.5925,25.4726,25.5925,180400.0
2013-07-02 12:40:00,34.15,34.15,33.95,34.01,253600.0,25.5925,25.5925,25.4426,25.4876,253600.0
2013-07-02 12:50:00,34.01,34.01,33.85,33.92,421300.0,25.4876,25.4876,25.3677,25.4201,421300.0
2013-07-02 13:00:00,33.93,34.07,33.86,34.07,197500.0,25.4276,25.5325,25.3752,25.5325,197500.0
2013-07-02 13:10:00,34.07,34.14,34.0,34.07,241600.0,25.5325,25.585,25.4801,25.5325,241600.0
2013-07-02 13:20:00,34.08,34.18,34.05,34.16,171200.0,25.54,25.615,25.5176,25.6,171200.0
2013-07-02 13:30:00,34.16,34.22,34.14,34.15,449000.0,25.6,25.645,25.585,25.5925,449000.0
2013-07-02 13:40:00,34.16,34.17,34.07,34.15,244100.0,25.6,25.6075,25.5325,25.5925,244100.0
2013-07-02 13:50:00,34.16,34.26,34.15,34.22,212600.0,25.6,25.6749,25.5925,25.645,212600.0
2013-07-02 14:00:00,34.22,34.22,34.15,34.15,190100.0,25.645,25.645,25.5925,25.5925,190100.0
2013-07-02 14:10:00,34.16,34.16,33.98,34.04,370500.0,25.6,25.6,25.4651,25.5101,370500.0
2013-07-02 14:20:00,34.04,34.08,33.93,34.04,278200.0,25.5101,25.54,25.4276,25.5101,278200.0
2013-07-02 14:30:00,34.03,34.07,33.82,33.82,327100.0,25.5026,25.5325,25.3452,25.3452,327100.0
2013-07-02 14:40:00,33.82,34.03,33.82,34.0,211400.0,25.3452,25.5026,25.3452,25.4801,211400.0
2013-07-02 14:50:00,33.99,34.08,33.99,34.07,192900.0,25.4726,25.54,25.4726,25.5325,192900.0
2013-07-02 15:00:00,34.07,34.14,34.02,34.14,244100.0,25.5325,25.585,25.4951,25.585,244100.0
2013-07-02 15:10:00,34.14,34.19,34.06,34.17,409300.0,25.585,25.6225,25.5251,25.6075,409300.0
2013-07-02 15:20:00,34.17,34.17,34.03,34.11,302700.0,25.6075,25.6075,25.5026,25.5625,302700.0
2013-07-02 15:30:00,34.1,34.11,34.02,34.04,298200.0,25.555,25.5625,25.4951,25.5101,298200.0
2013-07-02 15:40:00,34.04,34.09,34.0,34.04,313900.0,25.5101,25.5475,25.4801,25.5101,313900.0
2013-07-02 15:50:00,34.03,34.15,34.03,34.1,444900.0,25.5026,25.5925,25.5026,25.555,444900.0
2013-07-03 09:30:00,33.94,34.02,33.83,33.84,482300.0,25.4351,25.4951,25.3527,25.3602,482300.0
2013-07-03 09:40:00,33.84,34.02,33.76,34.01,324800.0,25.3602,25.4951,25.3002,25.4876,324800.0
2013-07-03 09:50:00,34.01,34.13,34.01,34.07,253500.0,25.4876,25.5775,25.4876,25.5325,253500.0
2013-07-03 10:00:00,34.07,34.18,33.99,34.05,344300.0,25.5325,25.615,25.4726,25.5176,344300.0
2013-07-03 10:10:00,34.05,34.09,33.96,34.03,252500.0,25.5176,25.5475,25.4501,25.5026,252500.0
2013-07-03 10:20:00,34.03,34.18,34.02,34.17,205700.0,25.5026,25.615,25.4951,25.6075,205700.0
2013-07-03 10:30:00,34.18,34.19,34.03,34.03,172300.0,25.615,25.6225,25.5026,25.5026,172300.0
2013-07-03 10:40:00,34.03,34.11,34.01,34.07,142700.0,25.5026,25.5625,25.4876,25.5325,142700.0
2013-07-03 10:50:00,34.06,34.08,33.94,34.01,157900.0,25.5251,25.54,25.4351,25.4876,157900.0
2013-07-03 11:00:00,34.0,34.03,33.98,34.01,88300.0,25.4801,25.5026,25.4651,25.4876,88300.0
2013-07-03 11:10:00,34.01,34.05,33.97,34.0,116100.0,25.4876,25.5176,25.4576,25.4801,116100.0
2013-07-03 11:20:00,34.01,34.09,34.0,34.09,189100.0,25.4876,25.5475,25.4801,25.5475,189100.0
2013-07-03 11:30:00,34.09,34.18,34.08,34.18,299300.0,25.5475,25.615,25.54,25.615,299300.0
2013-07-03 11:40:00,34.18,34.18,34.15,34.17,119500.0,25.615,25.615,25.5925,25.6075,119500.0
2013-07-03 11:50:00,34.16,34.32,34.16,34.32,321700.0,25.6,25.7199,25.6,25.7199,321700.0
2013-07-03 12:00:00,34.32,34.33,34.27,34.32,155900.0,25.7199,25.7274,25.6824,25.7199,155900.0
2013-07-03 12:10:00,34.31,34.39,34.31,34.38,194900.0,25.7124,25.7724,25.7124,25.7649,194900.0
2013-07-03 12:20:00,34.38,34.4,34.26,34.26,167800.0,25.7649,25.7799,25.6749,25.6749,167800.0
2013-07-03 12:30:00,34.26,34.27,34.16,34.16,269700.0,25.6749,25.6824,25.6,25.6,269700.0
2013-07-03 12:40:00,34.16,34.24,34.16,34.19,397600.0,25.6,25.6599,25.6,25.6225,397600.0
2013-07-03 12:50:00,34.2,34.21,34.12,34.15,502500.0,25.63,25.6375,25.57,25.5925,502500.0
2013-07-05 09:30:00,34.3,34.67,34.3,34.57,646800.0,25.7049,25.9822,25.7049,25.9073,646800.0
2013-07-05 09:40:00,34.57,34.58,34.44,34.55,409200.0,25.9073,25.9148,25.8098,25.8923,409200.0
2013-07-05 09:50:00,34.56,34.59,34.49,34.53,263300.0,25.8998,25.9222,25.8473,25.8773,263300.0
2013-07-05 10:00:00,34.53,34.57,34.47,34.51,190300.0,25.8773,25.9073,25.8323,25.8623,190300.0
2013-07-05 10:10:00,34.5,34.51,34.35,34.42,143000.0,25.8548,25.8623,25.7424,25.7948,143000.0
2013-07-05 10:20:00,34.42,34.42,34.24,34.3,343200.0,25.7948,25.7948,25.6599,25.7049,343200.0
2013-07-05 10:30:00,34.3,34.36,34.25,34.31,308700.0,25.7049,25.7499,25.6674,25.7124,308700.0
2013-07-05 10:40:00,34.31,34.49,34.3,34.45,170000.0,25.7124,25.8473,25.7049,25.8173,170000.0
2013-07-05 10:50:00,34.46,34.55,34.44,34.52,181100.0,25.8248,25.8923,25.8098,25.8698,181100.0
2013-07-05 11:00:00,34.52,34.56,34.48,34.52,146900.0,25.8698,25.8998,25.8398,25.8698,146900.0
2013-07-05 11:10:00,34.53,34.57,34.52,34.55,154200.0,25.8773,25.9073,25.8698,25.8923,154200.0
2013-07-05 11:20:00,34.56,34.59,34.53,34.53,115100.0,25.8998,25.9222,25.8773,25.8773,115100.0
2013-07-05 11:30:00,34.53,34.54,34.41,34.48,102600.0,25.8773,25.8848,25.7873,25.8398,102600.0
2013-07-05 11:40:00,34.47,34.49,34.4,34.48,48700.0,25.8323,25.8473,25.7799,25.8398,48700.0
2013-07-05 11:50:00,34.49,34.59,34.46,34.59,125600.0,25.8473,25.9222,25.8248,25.9222,125600.0
2013-07-05 12:00:00,34.59,34.66,34.58,34.6,156200.0,25.9222,25.9747,25.9148,25.9297,156200.0
2013-07-05 12:10:00,34.6,34.66,34.59,34.65,78800.0,25.9297,25.9747,25.9222,25.9672,78800.0
2013-07-05 12:20:00,34.64,34.66,34.63,34.64,63800.0,25.9597,25.9747,25.9522,25.9597,63800.0
2013-07-05 12:30:00,34.65,34.66,34.59,34.59,77500.0,25.9672,25.9747,25.9222,25.9222,77500.0
2013-07-05 12:40:00,34.58,34.64,34.58,34.61,100800.0,25.9148,25.9597,25.9148,25.9372,100800.0
2013-07-05 12:50:00,34.61,34.67,34.59,34.67,103400.0,25.9372,25.9822,25.9222,25.9822,103400.0
2013-07-05 13:00:00,34.66,34.7,34.64,34.65,138600.0,25.9747,26.0047,25.9597,25.9672,138600.0
2013-07-05 13:10:00,34.65,34.71,34.62,34.64,77700.0,25.9672,26.0122,25.9447,25.9597,77700.0
2013-07-05 13:20:00,34.63,34.66,34.6,34.6,55600.0,25.9522,25.9747,25.9297,25.9297,55600.0
2013-07-05 13:30:00,34.61,34.65,34.6,34.64,53900.0,25.9372,25.9672,25.9297,25.9597,53900.0
2013-07-05 13:40:00,34.63,34.65,34.61,34.62,47000.0,25.9522,25.9672,25.9372,25.9447,47000.0
2013-07-05 13:50:00,34.62,34.66,34.58,34.63,110800.0,25.9447,25.9747,25.9148,25.9522,110800.0
2013-07-05 14:00:00,34.63,34.74,34.61,34.74,126700.0,25.9522,26.0347,25.9372,26.0347,126700.0
2013-07-05 14:10:00,34.73,34.76,34.7,34.7,142300.0,26.0272,26.0496,26.0047,26.0047,142300.0
2013-07-05 14:20:00,34.71,34.76,34.7,34.75,121600.0,26.0122,26.0496,26.0047,26.0422,121600.0
2013-07-05 14:30:00,34.75,34.79,34.74,34.78,145300.0,26.0422,26.0721,26.0347,26.0646,145300.0
2013-07-05 14:40:00,34.78,34.83,34.75,34.78,186100.0,26.0646,26.1021,26.0422,26.0646,186100.0
2013-07-05 14:50:00,34.78,34.78,34.67,34.7,134400.0,26.0646,26.0646,25.9822,26.0047,134400.0
2013-07-05 15:00:00,34.69,34.72,34.66,34.69,72800.0,25.9972,26.0197,25.9747,25.9972,72800.0
2013-07-05 15:10:00,34.69,34.7,34.63,34.63,100000.0,25.9972,26.0047,25.9522,25.9522,100000.0
2013-07-05 15:20:00,34.63,34.63,34.5,34.56,178300.0,25.9522,25.9522,25.8548,25.8998,178300.0
2013-07-05 15:30:00,34.56,34.63,34.55,34.6,177600.0,25.8998,25.9522,25.8923,25.9297,177600.0
2013-07-05 15:40:00,34.6,34.68,34.59,34.6,247100.0,25.9297,25.9897,25.9222,25.9297,247100.0
2013-07-05 15:50:00,34.6,34.66,34.59,34.66,564000.0,25.9297,25.9747,25.9222,25.9747,564000.0
2013-07-08 09:30:00,34.78,34.88,34.74,34.78,298500.0,26.0646,26.1396,26.0347,26.0646,298500.0
2013-07-08 09:40:00,34.77,34.89,34.69,34.84,330000.0,26.0571,26.1471,25.9972,26.1096,330000.0
2013-07-08 09:50:00,34.84,34.91,34.84,34.89,259900.0,26.1096,26.1621,26.1096,26.1471,259900.0
2013-07-08 10:00:00,34.89,34.95,34.83,34.88,346800.0,26.1471,26.192,26.1021,26.1396,346800.0
2013-07-08 10:10:00,34.88,34.93,34.83,34.87,233400.0,26.1396,26.177,26.1021,26.1321,233400.0
2013-07-08 10:20:00,34.87,34.9,34.82,34.86,159300.0,26.1321,26.1546,26.0946,26.1246,159300.0
2013-07-08 10:30:00,34.86,34.94,34.86,34.93,126600.0,26.1246,26.1845,26.1246,26.177,126600.0
2013-07-08 10:40:00,34.93,34.96,34.91,34.94,159000.0,26.177,26.1995,26.1621,26.1845,159000.0
2013-07-08 10:50:00,34.94,34.96,34.92,34.94,155400.0,26.1845,26.1995,26.1696,26.1845,155400.0
2013-07-08 11:00:00,34.94,35.01,34.93,34.99,466100.0,26.1845,26.237,26.177,26.222,466100.0
2013-07-08 11:10:00,34.99,35.0,34.94,34.99,177700.0,26.222,26.2295,26.1845,26.222,177700.0
2013-07-08 11:20:00,35.0,35.02,34.87,34.91,348200.0,26.2295,26.2445,26.1321,26.1621,348200.0
2013-07-08 11:30:00,34.92,34.92,34.86,34.91,176800.0,26.1696,26.1696,26.1246,26.1621,176800.0
2013-07-08 11:40:00,34.91,34.91,34.86,34.89,124500.0,26.1621,26.1621,26.1246,26.1471,124500.0
2013-07-08 11:50:00,34.89,34.89,34.79,34.87,191200.0,26.1471,26.1471,26.0721,26.1321,191200.0
2013-07-08 12:00:00,34.87,34.89,34.82,34.83,75100.0,26.1321,26.1471,26.0946,26.1021,75100.0
2013-07-08 12:10:00,34.82,34.83,34.78,34.81,87700.0,26.0946,26.1021,26.0646,26.0871,87700.0
2013-07-08 12:20:00,34.82,34.87,34.78,34.78,86400.0,26.0946,26.1321,26.0646,26.0646,86400.0
2013-07-08 12:30:00,34.78,34.83,34.77,34.79,74200.0,26.0646,26.1021,26.0571,26.0721,74200.0
2013-07-08 12:40:00,34.8,34.8,34.7,34.71,298900.0,26.0796,26.0796,26.0047,26.0122,298900.0
2013-07-08 12:50:00,34.71,34.77,34.71,34.72,198900.0,26.0122,26.0571,26.0122,26.0197,198900.0
2013-07-08 13:00:00,34.73,34.75,34.7,34.7,176000.0,26.0272,26.0422,26.0047,26.0047,176000.0
2013-07-08 13:10:00,34.7,34.73,34.67,34.72,135200.0,26.0047,26.0272,25.9822,26.0197,135200.0
2013-07-08 13:20:00,34.72,34.73,34.68,34.71,159400.0,26.0197,26.0272,25.9897,26.0122,159400.0
2013-07-08 13:30:00,34.71,34.76,34.7,34.73,152000.0,26.0122,26.0496,26.0047,26.0272,152000.0
2013-07-08 13:40:00,34.73,34.79,34.72,34.79,152600.0,26.0272,26.0721,26.0197,26.0721,152600.0
2013-07-08 13:50:00,34.79,34.8,34.72,34.74,123100.0,26.0721,26.0796,26.0197,26.0347,123100.0
2013-07-08 14:00:00,34.73,34.79,34.67,34.68,145000.0,26.0272,26.0721,25.9822,25.9897,145000.0
2013-07-08 14:10:00,34.67,34.69,34.64,34.67,125600.0,25.9822,25.9972,25.9597,25.9822,125600.0
2013-07-08 14:20:00,34.66,34.71,34.64,34.65,169300.0,25.9747,26.0122,25.9597,25.9672,169300.0
2013-07-08 14:30:00,34.65,34.68,34.61,34.68,164200.0,25.9672,25.9897,25.9372,25.9897,164200.0
2013-07-08 14:40:00,34.68,34.71,34.62,34.63,202800.0,25.9897,26.0122,25.9447,25.9522,202800.0
2013-07-08 14:50:00,34.63,34.63,34.56,34.58,314200.0,25.9522,25.9522,25.8998,25.9148,314200.0
2013-07-08 15:00:00,34.58,34.59,34.55,34.57,260200.0,25.9148,25.9222,25.8923,25.9073,260200.0
2013-07-08 15:10:00,34.58,34.58,34.54,34.57,168800.0,25.9148,25.9148,25.8848,25.9073,168800.0
2013-07-08 15:20:00,34.58,34.61,34.55,34.59,268100.0,25.9148,25.9372,25.8923,25.9222,268100.0
2013-07-08 15:30:00,34.59,34.62,34.57,34.6,242200.0,25.9222,25.9447,25.9073,25.9297,242200.0
2013-07-08 15:40:00,34.6,34.64,34.59,34.6,389900.0,25.9297,25.9597,25.9222,25.9297,389900.0
2013-07-08 15:50:00,34.61,34.63,34.55,34.62,567800.0,25.9372,25.9522,25.8923,25.9447,567800.0
2013-07-09 09:30:00,34.9,34.99,34.72,34.87,306200.0,26.1546,26.222,26.0197,26.1321,306200.0
2013-07-09 09:40:00,34.88,34.91,34.8,34.91,171600.0,26.1396,26.1621,26.0796,26.1621,171600.0
2013-07-09 09:50:00,34.91,35.0,34.91,34.97,175300.0,26.1621,26.2295,26.1621,26.207,175300.0
2013-07-09 10:00:00,34.96,34.99,34.89,34.97,163000.0,26.1995,26.222,26.1471,26.207,163000.0
2013-07-09 10:10:00,34.96,35.02,34.92,34.95,270200.0,26.1995,26.2445,26.1696,26.192,270200.0
2013-07-09 10:20:00,34.94,34.99,34.78,34.78,264400.0,26.1845,26.222,26.0646,26.0646,264400.0
2013-07-09 10:30:00,34.79,34.84,34.73,34.83,261100.0,26.0721,26.1096,26.0272,26.1021,261100.0
2013-07-09 10:40:00,34.83,34.94,34.79,34.92,204800.0,26.1021,26.1845,26.0721,26.1696,204800.0
2013-07-09 10:50:00,34.92,34.94,34.87,34.9,223000.0,26.1696,26.1845,26.1321,26.1546,223000.0
2013-07-09 11:00:00,34.89,35.0,34.89,34.99,176200.0,26.1471,26.2295,26.1471,26.222,176200.0
2013-07-09 11:10:00,35.0,35.11,35.0,35.11,329700.0,26.2295,26.3119,26.2295,26.3119,329700.0
2013-07-09 11:20:00,35.1,35.15,35.08,35.14,164800.0,26.3044,26.3419,26.2895,26.3344,164800.0
2013-07-09 11:30:00,35.13,35.17,35.13,35.15,202800.0,26.3269,26.3569,26.3269,26.3419,202800.0
2013-07-09 11:40:00,35.16,35.22,35.09,35.13,258200.0,26.3494,26.3944,26.297,26.3269,258200.0
2013-07-09 11:50:00,35.12,35.13,35.03,35.06,109600.0,26.3194,26.3269,26.252,26.2745,109600.0
2013-07-09 12:00:00,35.06,35.13,35.06,35.09,98000.0,26.2745,26.3269,26.2745,26.297,98000.0
2013-07-09 12:10:00,35.09,35.16,35.08,35.14,107200.0,26.297,26.3494,26.2895,26.3344,107200.0
2013-07-09 12:20:00,35.13,35.19,35.12,35.19,117500.0,26.3269,26.3719,26.3194,26.3719,117500.0
2013-07-09 12:30:00,35.18,35.25,35.18,35.22,128200.0,26.3644,26.4169,26.3644,26.3944,128200.0
2013-07-09 12:40:00,35.22,35.25,35.21,35.24,110800.0,26.3944,26.4169,26.3869,26.4094,110800.0
2013-07-09 12:50:00,35.24,35.25,35.23,35.24,45800.0,26.4094,26.4169,26.4019,26.4094,45800.0
2013-07-09 13:00:00,35.24,35.25,35.23,35.24,273900.0,26.4094,26.4169,26.4019,26.4094,273900.0
2013-07-09 13:10:00,35.24,35.25,35.21,35.22,99200.0,26.4094,26.4169,26.3869,26.3944,99200.0
2013-07-09 13:20:00,35.21,35.22,35.19,35.21,96100.0,26.3869,26.3944,26.3719,26.3869,96100.0
2013-07-09 13:30:00,35.2,35.25,35.17,35.24,172300.0,26.3794,26.4169,26.3569,26.4094,172300.0
2013-07-09 13:40:00,35.24,35.25,35.23,35.24,95600.0,26.4094,26.4169,26.4019,26.4094,95600.0
2013-07-09 13:50:00,35.24,35.25,35.22,35.22,128400.0,26.4094,26.4169,26.3944,26.3944,128400.0
2013-07-09 14:00:00,35.23,35.25,35.22,35.23,92900.0,26.4019,26.4169,26.3944,26.4019,92900.0
2013-07-09 14:10:00,35.24,35.25,35.21,35.22,148800.0,26.4094,26.4169,26.3869,26.3944,148800.0
2013-07-09 14:20:00,35.22,35.22,35.16,35.19,140700.0,26.3944,26.3944,26.3494,26.3719,140700.0
2013-07-09 14:30:00,35.18,35.19,35.07,35.13,152200.0,26.3644,26.3719,26.282,26.3269,152200.0
2013-07-09 14:40:00,35.12,35.15,35.08,35.12,92800.0,26.3194,26.3419,26.2895,26.3194,92800.0
2013-07-09 14:50:00,35.12,35.12,35.05,35.05,127800.0,26.3194,26.3194,26.267,26.267,127800.0
2013-07-09 15:00:00,35.05,35.1,35.04,35.06,110100.0,26.267,26.3044,26.2595,26.2745,110100.0
2013-07-09 15:10:00,35.07,35.12,35.06,35.11,133800.0,26.282,26.3194,26.2745,26.3119,133800.0
2013-07-09 15:20:00,35.11,35.11,35.05,35.07,158000.0,26.3119,26.3119,26.267,26.282,158000.0
2013-07-09 15:30:00,35.07,35.09,35.0,35.04,244600.0,26.282,26.297,26.2295,26.2595,244600.0
2013-07-09 15:40:00,35.05,35.05,34.94,34.98,237000.0,26.267,26.267,26.1845,26.2145,237000.0
2013-07-09 15:50:00,34.97,34.97,34.89,34.93,468700.0,26.207,26.207,26.1471,26.177,468700.0
2013-07-10 09:30:00,34.9,35.1,34.84,35.03,409600.0,26.1546,26.3044,26.1096,26.252,409600.0
2013-07-10 09:40:00,35.03,35.25,34.94,35.2,420500.0,26.252,26.4169,26.1845,26.3794,420500.0
2013-07-10 09:50:00,35.19,35.23,35.16,35.18,400300.0,26.3719,26.4019,26.3494,26.3644,400300.0
2013-07-10 10:00:00,35.19,35.25,35.13,35.14,431400.0,26.3719,26.4169,26.3269,26.3344,431400.0
2013-07-10 10:10:00,35.15,35.15,35.07,35.09,187900.0,26.3419,26.3419,26.282,26.297,187900.0
2013-07-10 10:20:00,35.09,35.12,34.99,35.11,199500.0,26.297,26.3194,26.222,26.3119,199500.0
2013-07-10 10:30:00,35.11,35.13,35.0,35.02,217900.0,26.3119,26.3269,26.2295,26.2445,217900.0
2013-07-10 10:40:00,35.03,35.14,34.99,35.13,182700.0,26.252,26.3344,26.222,26.3269,182700.0
2013-07-10 10:50:00,35.12,35.18,35.06,35.08,201000.0,26.3194,26.3644,26.2745,26.2895,201000.0
2013-07-10 11:00:00,35.07,35.12,35.03,35.1,188500.0,26.282,26.3194,26.252,26.3044,188500.0
2013-07-10 11:10:00,35.1,35.13,35.09,35.12,125500.0,26.3044,26.3269,26.297,26.3194,125500.0
2013-07-10 11:20:00,35.12,35.19,35.12,35.18,320500.0,26.3194,26.3719,26.3194,26.3644,320500.0
2013-07-10 11:30:00,35.18,35.2,35.13,35.14,229100.0,26.3644,26.3794,26.3269,26.3344,229100.0
2013-07-10 11:40:00,35.14,35.16,35.07,35.1,156800.0,26.3344,26.3494,26.282,26.3044,156800.0
2013-07-10 11:50:00,35.1,35.15,35.09,35.14,92100.0,26.3044,26.3419,26.297,26.3344,92100.0
2013-07-10 12:00:00,35.13,35.19,35.11,35.16,235100.0,26.3269,26.3719,26.3119,26.3494,235100.0
2013-07-10 12:10:00,35.16,35.25,35.16,35.23,159800.0,26.3494,26.4169,26.3494,26.4019,159800.0
2013-07-10 12:20:00,35.23,35.26,35.2,35.2,229100.0,26.4019,26.4244,26.3794,26.3794,229100.0
2013-07-10 12:30:00,35.2,35.25,35.2,35.21,155200.0,26.3794,26.4169,26.3794,26.3869,155200.0
2013-07-10 12:40:00,35.22,35.27,35.21,35.26,146200.0,26.3944,26.4318,26.3869,26.4244,146200.0
2013-07-10 12:50:00,35.26,35.28,35.21,35.25,157800.0,26.4244,26.4393,26.3869,26.4169,157800.0
2013-07-10 13:00:00,35.26,35.27,35.25,35.27,94000.0,26.4244,26.4318,26.4169,26.4318,94000.0
2013-07-10 13:10:00,35.26,35.27,35.22,35.24,215300.0,26.4244,26.4318,26.3944,26.4094,215300.0
2013-07-10 13:20:00,35.24,35.25,35.23,35.23,109000.0,26.4094,26.4169,26.4019,26.4019,109000.0
2013-07-10 13:30:00,35.23,35.25,35.16,35.16,177200.0,26.4019,26.4169,26.3494,26.3494,177200.0
2013-07-10 13:40:00,35.15,35.22,35.1,35.22,206500.0,26.3419,26.3944,26.3044,26.3944,206500.0
2013-07-10 13:50:00,35.2,35.24,35.14,35.15,131600.0,26.3794,26.4094,26.3344,26.3419,131600.0
2013-07-10 14:00:00,35.15,35.32,35.11,35.17,621100.0,26.3419,26.4693,26.3119,26.3569,621100.0
2013-07-10 14:10:00,35.16,35.27,35.14,35.26,251600.0,26.3494,26.4318,26.3344,26.4244,251600.0
2013-07-10 14:20:00,35.26,35.29,35.14,35.17,296000.0,26.4244,26.4468,26.3344,26.3569,296000.0
2013-07-10 14:30:00,35.17,35.23,35.1,35.13,185600.0,26.3569,26.4019,26.3044,26.3269,185600.0
2013-07-10 14:40:00,35.14,35.24,35.12,35.16,376500.0,26.3344,26.4094,26.3194,26.3494,376500.0
2013-07-10 14:50:00,35.16,35.22,35.13,35.19,236400.0,26.3494,26.3944,26.3269,26.3719,236400.0
2013-07-10 15:00:00,35.19,35.25,35.16,35.18,195900.0,26.3719,26.4169,26.3494,26.3644,195900.0
2013-07-10 15:10:00,35.18,35.22,35.16,35.2,304100.0,26.3644,26.3944,26.3494,26.3794,304100.0
2013-07-10 15:20:00,35.2,35.28,35.2,35.24,587800.0,26.3794,26.4393,26.3794,26.4094,587800.0
2013-07-10 15:30:00,35.24,35.27,35.22,35.25,326800.0,26.4094,26.4318,26.3944,26.4169,326800.0
2013-07-10 15:40:00,35.25,35.32,35.22,35.31,582300.0,26.4169,26.4693,26.3944,26.4618,582300.0
2013-07-10 15:50:00,35.31,35.34,35.28,35.34,888600.0,26.4618,26.4843,26.4393,26.4843,888600.0
2013-07-11 09:30:00,35.68,35.95,35.64,35.87,1127500.0,26.7391,26.9414,26.7091,26.8815,1127500.0
2013-07-11 09:40:00,35.88,35.98,35.73,35.73,610000.0,26.889,26.9639,26.7766,26.7766,610000.0
2013-07-11 09:50:00,35.72,35.89,35.71,35.78,543000.0,26.7691,26.8965,26.7616,26.814,543000.0
2013-07-11 10:00:00,35.78,35.88,35.74,35.86,491100.0,26.814,26.889,26.7841,26.874,491100.0
2013-07-11 10:10:00,35.86,36.03,35.85,35.92,743600.0,26.874,27.0014,26.8665,26.919,743600.0
2013-07-11 10:20:00,35.92,35.97,35.82,35.9,307100.0,26.919,26.9564,26.844,26.904,307100.0
2013-07-11 10:30:00,35.9,35.91,35.77,35.83,183900.0,26.904,26.9115,26.8066,26.8515,183900.0
2013-07-11 10:40:00,35.83,35.89,35.76,35.86,218700.0,26.8515,26.8965,26.7991,26.874,218700.0
2013-07-11 10:50:00,35.86,35.89,35.82,35.87,145300.0,26.874,26.8965,26.844,26.8815,145300.0
2013-07-11 11:00:00,35.87,35.94,35.82,35.93,258100.0,26.8815,26.934,26.844,26.9265,258100.0
2013-07-11 11:10:00,35.93,35.93,35.83,35.88,323300.0,26.9265,26.9265,26.8515,26.889,323300.0
2013-07-11 11:20:00,35.89,35.93,35.86,35.92,103100.0,26.8965,26.9265,26.874,26.919,103100.0
2013-07-11 11:30:00,35.92,35.94,35.82,35.86,149700.0,26.919,26.934,26.844,26.874,149700.0
2013-07-11 11:40:00,35.85,35.93,35.82,35.92,109600.0,26.8665,26.9265,26.844,26.919,109600.0
2013-07-11 11:50:00,35.93,35.95,35.91,35.95,104000.0,26.9265,26.9414,26.9115,26.9414,104000.0
2013-07-11 12:00:00,35.95,36.0,35.94,35.95,150500.0,26.9414,26.9789,26.934,26.9414,150500.0
2013-07-11 12:10:00,35.95,35.96,35.89,35.94,148100.0,26.9414,26.9489,26.8965,26.934,148100.0
2013-07-11 12:20:00,35.94,35.96,35.92,35.95,140200.0,26.934,26.9489,26.919,26.9414,140200.0
2013-07-11 12:30:00,35.94,35.96,35.93,35.93,110100.0,26.934,26.9489,26.9265,26.9265,110100.0
2013-07-11 12:40:00,35.94,35.95,35.91,35.95,127200.0,26.934,26.9414,26.9115,26.9414,127200.0
2013-07-11 12:50:00,35.95,35.98,35.94,35.94,134800.0,26.9414,26.9639,26.934,26.934,134800.0
2013-07-11 13:00:00,35.94,35.97,35.91,35.91,241400.0,26.934,26.9564,26.9115,26.9115,241400.0
2013-07-11 13:10:00,35.92,35.92,35.89,35.91,90700.0,26.919,26.919,26.8965,26.9115,90700.0
2013-07-11 13:20:00,35.92,35.92,35.86,35.86,170600.0,26.919,26.919,26.874,26.874,170600.0
2013-07-11 13:30:00,35.87,35.93,35.86,35.93,205300.0,26.8815,26.9265,26.874,26.9265,205300.0
2013-07-11 13:40:00,35.93,35.99,35.92,35.96,173000.0,26.9265,26.9714,26.919,26.9489,173000.0
2013-07-11 13:50:00,35.97,35.97,35.94,35.94,144300.0,26.9564,26.9564,26.934,26.934,144300.0
2013-07-11 14:00:00,35.94,36.0,35.93,35.98,234000.0,26.934,26.9789,26.9265,26.9639,234000.0
2013-07-11 14:10:00,35.98,36.0,35.93,35.94,216100.0,26.9639,26.9789,26.9265,26.934,216100.0
2013-07-11 14:20:00,35.94,36.07,35.94,36.02,330800.0,26.934,27.0314,26.934,26.9939,330800.0
2013-07-11 14:30:00,36.02,36.13,36.01,36.08,284300.0,26.9939,27.0763,26.9864,27.0389,284300.0
2013-07-11 14:40:00,36.07,36.15,36.07,36.15,184600.0,27.0314,27.0913,27.0314,27.0913,184600.0
2013-07-11 14:50:00,36.15,36.15,36.1,36.14,181600.0,27.0913,27.0913,27.0539,27.0838,181600.0
2013-07-11 15:00:00,36.13,36.17,36.13,36.16,216100.0,27.0763,27.1063,27.0763,27.0988,216100.0
2013-07-11 15:10:00,36.16,36.18,36.15,36.16,221500.0,27.0988,27.1138,27.0913,27.0988,221500.0
2013-07-11 15:20:00,36.15,36.2,36.14,36.2,296600.0,27.0913,27.1288,27.0838,27.1288,296600.0
2013-07-11 15:30:00,36.19,36.2,36.14,36.17,309000.0,27.1213,27.1288,27.0838,27.1063,309000.0
2013-07-11 15:40:00,36.18,36.19,36.13,36.13,541600.0,27.1138,27.1213,27.0763,27.0763,541600.0
2013-07-11 15:50:00,36.13,36.18,36.1,36.14,738800.0,27.0763,27.1138,27.0539,27.0838,738800.0
2013-07-12 09:30:00,36.09,36.2,35.91,36.01,818400.0,27.0464,27.1288,26.9115,26.9864,818400.0
2013-07-12 09:40:00,36.02,36.16,35.97,36.16,383700.0,26.9939,27.0988,26.9564,27.0988,383700.0
2013-07-12 09:50:00,36.16,36.2,36.11,36.15,281900.0,27.0988,27.1288,27.0614,27.0913,281900.0
2013-07-12 10:00:00,36.15,36.22,36.13,36.13,336300.0,27.0913,27.1438,27.0763,27.0763,336300.0
2013-07-12 10:10:00,36.14,36.23,36.11,36.23,159700.0,27.0838,27.1513,27.0614,27.1513,159700.0
2013-07-12 10:20:00,36.22,36.26,36.19,36.26,148400.0,27.1438,27.1738,27.1213,27.1738,148400.0
2013-07-12 10:30:00,36.26,36.31,36.25,36.26,304400.0,27.1738,27.2112,27.1663,27.1738,304400.0
2013-07-12 10:40:00,36.25,36.3,36.22,36.23,400000.0,27.1663,27.2037,27.1438,27.1513,400000.0
2013-07-12 10:50:00,36.23,36.37,36.22,36.32,389800.0,27.1513,27.2562,27.1438,27.2187,389800.0
2013-07-12 11:00:00,36.32,36.39,36.31,36.38,213300.0,27.2187,27.2712,27.2112,27.2637,213300.0
2013-07-12 11:10:00,36.37,36.52,36.37,36.52,573000.0,27.2562,27.3686,27.2562,27.3686,573000.0
2013-07-12 11:20:00,36.52,36.54,36.47,36.53,354900.0,27.3686,27.3836,27.3311,27.3761,354900.0
2013-07-12 11:30:00,36.52,36.57,36.51,36.55,171500.0,27.3686,27.4061,27.3611,27.3911,171500.0
2013-07-12 11:40:00,36.56,36.58,36.48,36.52,203100.0,27.3986,27.4136,27.3386,27.3686,203100.0
2013-07-12 11:50:00,36.52,36.52,36.41,36.42,140000.0,27.3686,27.3686,27.2862,27.2937,140000.0
2013-07-12 12:00:00,36.42,36.44,36.4,36.4,61000.0,27.2937,27.3087,27.2787,27.2787,61000.0
2013-07-12 12:10:00,36.4,36.4,36.34,36.35,108500.0,27.2787,27.2787,27.2337,27.2412,108500.0
2013-07-12 12:20:00,36.35,36.36,36.31,36.31,76600.0,27.2412,27.2487,27.2112,27.2112,76600.0
2013-07-12 12:30:00,36.32,36.33,36.23,36.27,161100.0,27.2187,27.2262,27.1513,27.1813,161100.0
2013-07-12 12:40:00,36.28,36.31,36.27,36.29,91200.0,27.1888,27.2112,27.1813,27.1962,91200.0
2013-07-12 12:50:00,36.3,36.32,36.29,36.3,145200.0,27.2037,27.2187,27.1962,27.2037,145200.0
2013-07-12 13:00:00,36.3,36.31,36.26,36.27,162200.0,27.2037,27.2112,27.1738,27.1813,162200.0
2013-07-12 13:10:00,36.27,36.28,36.17,36.18,94100.0,27.1813,27.1888,27.1063,27.1138,94100.0
2013-07-12 13:20:00,36.18,36.21,36.15,36.15,194900.0,27.1138,27.1363,27.0913,27.0913,194900.0
2013-07-12 13:30:00,36.16,36.17,36.13,36.14,161700.0,27.0988,27.1063,27.0763,27.0838,161700.0
2013-07-12 13:40:00,36.15,36.21,36.14,36.21,199500.0,27.0913,27.1363,27.0838,27.1363,199500.0
2013-07-12 13:50:00,36.21,36.26,36.21,36.26,92600.0,27.1363,27.1738,27.1363,27.1738,92600.0
2013-07-12 14:00:00,36.27,36.28,36.25,36.25,109900.0,27.1813,27.1888,27.1663,27.1663,109900.0
2013-07-12 14:10:00,36.25,36.26,36.2,36.24,135000.0,27.1663,27.1738,27.1288,27.1588,135000.0
2013-07-12 14:20:00,36.24,36.25,36.23,36.23,56800.0,27.1588,27.1663,27.1513,27.1513,56800.0
2013-07-12 14:30:00,36.23,36.32,36.23,36.3,141300.0,27.1513,27.2187,27.1513,27.2037,141300.0
2013-07-12 14:40:00,36.29,36.34,36.28,36.32,181800.0,27.1962,27.2337,27.1888,27.2187,181800.0
2013-07-12 14:50:00,36.32,36.34,36.3,36.32,151400.0,27.2187,27.2337,27.2037,27.2187,151400.0
2013-07-12 15:00:00,36.32,36.32,36.27,36.3,160800.0,27.2187,27.2187,27.1813,27.2037,160800.0
2013-07-12 15:10:00,36.3,36.34,36.3,36.33,126000.0,27.2037,27.2337,27.2037,27.2262,126000.0
2013-07-12 15:20:00,36.32,36.35,36.3,36.35,185100.0,27.2187,27.2412,27.2037,27.2412,185100.0
2013-07-12 15:30:00,36.34,36.43,36.34,36.4,294900.0,27.2337,27.3012,27.2337,27.2787,294900.0
2013-07-12 15:40:00,36.41,36.47,36.39,36.4,530500.0,27.2862,27.3311,27.2712,27.2787,530500.0
2013-07-12 15:50:00,36.4,36.44,36.37,36.43,630600.0,27.2787,27.3087,27.2562,27.3012,630600.0
2013-07-15 09:30:00,36.6,36.72,36.48,36.5,304000.0,27.4286,27.5185,27.3386,27.3536,304000.0
2013-07-15 09:40:00,36.5,36.58,36.46,36.5,228600.0,27.3536,27.4136,27.3236,27.3536,228600.0
2013-07-15 09:50:00,36.49,36.54,36.4,36.41,180200.0,27.3461,27.3836,27.2787,27.2862,180200.0
2013-07-15 10:00:00,36.41,36.48,36.37,36.39,166800.0,27.2862,27.3386,27.2562,27.2712,166800.0
2013-07-15 10:10:00,36.38,36.46,36.28,36.29,239400.0,27.2637,27.3236,27.1888,27.1962,239400.0
2013-07-15 10:20:00,36.28,36.35,36.28,36.33,167300.0,27.1888,27.2412,27.1888,27.2262,167300.0
2013-07-15 10:30:00,36.34,36.41,36.32,36.39,128900.0,27.2337,27.2862,27.2187,27.2712,128900.0
2013-07-15 10:40:00,36.39,36.47,36.36,36.45,155700.0,27.2712,27.3311,27.2487,27.3162,155700.0
2013-07-15 10:50:00,36.44,36.5,36.4,36.43,141500.0,27.3087,27.3536,27.2787,27.3012,141500.0
2013-07-15 11:00:00,36.43,36.51,36.43,36.48,104900.0,27.3012,27.3611,27.3012,27.3386,104900.0
2013-07-15 11:10:00,36.49,36.5,36.44,36.45,104700.0,27.3461,27.3536,27.3087,27.3162,104700.0
2013-07-15 11:20:00,36.45,36.51,36.44,36.5,93900.0,27.3162,27.3611,27.3087,27.3536,93900.0
2013-07-15 11:30:00,36.51,36.55,36.47,36.52,188700.0,27.3611,27.3911,27.3311,27.3686,188700.0
2013-07-15 11:40:00,36.52,36.52,36.42,36.42,150900.0,27.3686,27.3686,27.2937,27.2937,150900.0
2013-07-15 11:50:00,36.42,36.5,36.42,36.49,55900.0,27.2937,27.3536,27.2937,27.3461,55900.0
2013-07-15 12:00:00,36.48,36.52,36.48,36.5,62900.0,27.3386,27.3686,27.3386,27.3536,62900.0
2013-07-15 12:10:00,36.5,36.51,36.42,36.48,121900.0,27.3536,27.3611,27.2937,27.3386,121900.0
2013-07-15 12:20:00,36.48,36.5,36.44,36.49,79600.0,27.3386,27.3536,27.3087,27.3461,79600.0
2013-07-15 12:30:00,36.49,36.52,36.44,36.48,99100.0,27.3461,27.3686,27.3087,27.3386,99100.0
2013-07-15 12:40:00,36.48,36.5,36.43,36.45,65100.0,27.3386,27.3536,27.3012,27.3162,65100.0
2013-07-15 12:50:00,36.45,36.48,36.4,36.43,110900.0,27.3162,27.3386,27.2787,27.3012,110900.0
2013-07-15 13:00:00,36.44,36.49,36.42,36.48,139500.0,27.3087,27.3461,27.2937,27.3386,139500.0
2013-07-15 13:10:00,36.48,36.55,36.46,36.47,233200.0,27.3386,27.3911,27.3236,27.3311,233200.0
2013-07-15 13:20:00,36.47,36.5,36.45,36.5,101500.0,27.3311,27.3536,27.3162,27.3536,101500.0
2013-07-15 13:30:00,36.5,36.52,36.49,36.51,160700.0,27.3536,27.3686,27.3461,27.3611,160700.0
2013-07-15 13:40:00,36.51,36.53,36.48,36.52,158000.0,27.3611,27.3761,27.3386,27.3686,158000.0
2013-07-15 13:50:00,36.52,36.57,36.51,36.56,327200.0,27.3686,27.4061,27.3611,27.3986,327200.0
2013-07-15 14:00:00,36.56,36.57,36.49,36.51,320000.0,27.3986,27.4061,27.3461,27.3611,320000.0
2013-07-15 14:10:00,36.51,36.57,36.51,36.55,259600.0,27.3611,27.4061,27.3611,27.3911,259600.0
2013-07-15 14:20:00,36.55,36.62,36.54,36.57,260800.0,27.3911,27.4436,27.3836,27.4061,260800.0
2013-07-15 14:30:00,36.57,36.63,36.55,36.6,198300.0,27.4061,27.451,27.3911,27.4286,198300.0
2013-07-15 14:40:00,36.59,36.63,36.58,36.61,268700.0,27.4211,27.451,27.4136,27.4361,268700.0
2013-07-15 14:50:00,36.61,36.71,36.6,36.7,416300.0,27.4361,27.511,27.4286,27.5035,416300.0
2013-07-15 15:00:00,36.7,36.72,36.66,36.66,384400.0,27.5035,27.5185,27.4735,27.4735,384400.0
2013-07-15 15:10:00,36.66,36.66,36.59,36.59,227600.0,27.4735,27.4735,27.4211,27.4211,227600.0
2013-07-15 15:20:00,36.59,36.6,36.5,36.51,329900.0,27.4211,27.4286,27.3536,27.3611,329900.0
2013-07-15 15:30:00,36.51,36.53,36.49,36.49,226900.0,27.3611,27.3761,27.3461,27.3461,226900.0
2013-07-15 15:40:00,36.49,36.51,36.47,36.51,447500.0,27.3461,27.3611,27.3311,27.3611,447500.0
2013-07-15 15:50:00,36.5,36.53,36.46,36.5,875300.0,27.3536,27.3761,27.3236,27.3536,875300.0
2013-07-16 09:30:00,36.88,36.95,36.49,36.59,1542800.0,27.6384,27.6909,27.3461,27.4211,1542800.0
2013-07-16 09:40:00,36.59,36.6,36.37,36.48,1102700.0,27.4211,27.4286,27.2562,27.3386,1102700.0
2013-07-16 09:50:00,36.47,36.61,36.4,36.44,744500.0,27.3311,27.4361,27.2787,27.3087,744500.0
2013-07-16 10:00:00,36.44,36.55,36.39,36.55,529600.0,27.3087,27.3911,27.2712,27.3911,529600.0
2013-07-16 10:10:00,36.55,36.67,36.5,36.59,887900.0,27.3911,27.481,27.3536,27.4211,887900.0
2013-07-16 10:20:00,36.59,36.6,36.46,36.5,397800.0,27.4211,27.4286,27.3236,27.3536,397800.0
2013-07-16 10:30:00,36.5,36.5,36.37,36.37,357600.0,27.3536,27.3536,27.2562,27.2562,357600.0
2013-07-16 10:40:00,36.37,36.39,36.21,36.21,344500.0,27.2562,27.2712,27.1363,27.1363,344500.0
2013-07-16 10:50:00,36.22,36.33,36.2,36.26,506500.0,27.1438,27.2262,27.1288,27.1738,506500.0
2013-07-16 11:00:00,36.26,36.27,36.12,36.15,375400.0,27.1738,27.1813,27.0688,27.0913,375400.0
2013-07-16 11:10:00,36.14,36.16,36.02,36.06,210500.0,27.0838,27.0988,26.9939,27.0239,210500.0
2013-07-16 11:20:00,36.06,36.1,36.0,36.07,176400.0,27.0239,27.0539,26.9789,27.0314,176400.0
2013-07-16 11:30:00,36.08,36.1,35.85,35.93,505300.0,27.0389,27.0539,26.8665,26.9265,505300.0
2013-07-16 11:40:00,35.92,35.93,35.77,35.77,337000.0,26.919,26.9265,26.8066,26.8066,337000.0
2013-07-16 11:50:00,35.78,35.95,35.76,35.94,192500.0,26.814,26.9414,26.7991,26.934,192500.0
2013-07-16 12:00:00,35.95,35.95,35.85,35.85,176400.0,26.9414,26.9414,26.8665,26.8665,176400.0
2013-07-16 12:10:00,35.86,35.89,35.85,35.88,85200.0,26.874,26.8965,26.8665,26.889,85200.0
2013-07-16 12:20:00,35.88,35.97,35.85,35.97,160400.0,26.889,26.9564,26.8665,26.9564,160400.0
2013-07-16 12:30:00,35.97,35.98,35.86,35.87,116300.0,26.9564,26.9639,26.874,26.8815,116300.0
2013-07-16 12:40:00,35.86,35.93,35.85,35.92,209900.0,26.874,26.9265,26.8665,26.919,209900.0
2013-07-16 12:50:00,35.92,35.96,35.89,35.96,143500.0,26.919,26.9489,26.8965,26.9489,143500.0
2013-07-16 13:00:00,35.95,35.98,35.91,35.93,193600.0,26.9414,26.9639,26.9115,26.9265,193600.0
2013-07-16 13:10:00,35.92,35.92,35.84,35.89,205600.0,26.919,26.919,26.859,26.8965,205600.0
2013-07-16 13:20:00,35.89,35.9,35.81,35.82,163900.0,26.8965,26.904,26.8365,26.844,163900.0
2013-07-16 13:30:00,35.82,35.87,35.8,35.86,83100.0,26.844,26.8815,26.829,26.874,83100.0
2013-07-16 13:40:00,35.87,35.91,35.85,35.88,91100.0,26.8815,26.9115,26.8665,26.889,91100.0
2013-07-16 13:50:00,35.88,35.91,35.86,35.91,96700.0,26.889,26.9115,26.874,26.9115,96700.0
2013-07-16 14:00:00,35.92,36.0,35.91,35.96,147600.0,26.919,26.9789,26.9115,26.9489,147600.0
2013-07-16 14:10:00,35.97,36.06,35.96,35.99,234200.0,26.9564,27.0239,26.9489,26.9714,234200.0
2013-07-16 14:20:00,36.0,36.0,35.95,35.98,223500.0,26.9789,26.9789,26.9414,26.9639,223500.0
2013-07-16 14:30:00,35.97,36.01,35.96,36.0,366800.0,26.9564,26.9864,26.9489,26.9789,366800.0
2013-07-16 14:40:00,36.01,36.14,36.0,36.11,522200.0,26.9864,27.0838,26.9789,27.0614,522200.0
2013-07-16 14:50:00,36.11,36.26,36.1,36.19,428800.0,27.0614,27.1738,27.0539,27.1213,428800.0
2013-07-16 15:00:00,36.18,36.19,36.09,36.12,415800.0,27.1138,27.1213,27.0464,27.0688,415800.0
2013-07-16 15:10:00,36.11,36.19,36.07,36.07,312200.0,27.0614,27.1213,27.0314,27.0314,312200.0
2013-07-16 15:20:00,36.07,36.18,36.06,36.15,375800.0,27.0314,27.1138,27.0239,27.0913,375800.0
2013-07-16 15:30:00,36.15,36.22,36.13,36.19,496900.0,27.0913,27.1438,27.0763,27.1213,496900.0
2013-07-16 15:40:00,36.19,36.2,36.17,36.19,1314300.0,27.1213,27.1288,27.1063,27.1213,1314300.0
2013-07-16 15:50:00,36.19,36.2,36.15,36.17,646300.0,27.1213,27.1288,27.0913,27.1063,646300.0
2013-07-17 09:30:00,36.23,36.5,36.14,36.33,607000.0,27.1513,27.3536,27.0838,27.2262,607000.0
2013-07-17 09:40:00,36.32,36.39,36.2,36.34,387900.0,27.2187,27.2712,27.1288,27.2337,387900.0
2013-07-17 09:50:00,36.33,36.35,36.23,36.3,301400.0,27.2262,27.2412,27.1513,27.2037,301400.0
2013-07-17 10:00:00,36.3,36.35,36.16,36.16,409800.0,27.2037,27.2412,27.0988,27.0988,409800.0
2013-07-17 10:10:00,36.17,36.34,36.08,36.33,406600.0,27.1063,27.2337,27.0389,27.2262,406600.0
2013-07-17 10:20:00,36.33,36.41,36.33,36.41,339600.0,27.2262,27.2862,27.2262,27.2862,339600.0
2013-07-17 10:30:00,36.41,36.49,36.39,36.45,298800.0,27.2862,27.3461,27.2712,27.3162,298800.0
2013-07-17 10:40:00,36.45,36.46,36.36,36.45,253000.0,27.3162,27.3236,27.2487,27.3162,253000.0
2013-07-17 10:50:00,36.45,36.54,36.45,36.51,224800.0,27.3162,27.3836,27.3162,27.3611,224800.0
2013-07-17 11:00:00,36.51,36.54,36.5,36.5,198700.0,27.3611,27.3836,27.3536,27.3536,198700.0
2013-07-17 11:10:00,36.5,36.53,36.5,36.51,203900.0,27.3536,27.3761,27.3536,27.3611,203900.0
2013-07-17 11:20:00,36.51,36.52,36.4,36.45,278500.0,27.3611,27.3686,27.2787,27.3162,278500.0
2013-07-17 11:30:00,36.45,36.48,36.39,36.43,212000.0,27.3162,27.3386,27.2712,27.3012,212000.0
2013-07-17 11:40:00,36.42,36.42,36.38,36.4,212800.0,27.2937,27.2937,27.2637,27.2787,212800.0
2013-07-17 11:50:00,36.4,36.41,36.28,36.3,236200.0,27.2787,27.2862,27.1888,27.2037,236200.0
2013-07-17 12:00:00,36.3,36.34,36.3,36.33,139000.0,27.2037,27.2337,27.2037,27.2262,139000.0
2013-07-17 12:10:00,36.34,36.46,36.34,36.42,177000.0,27.2337,27.3236,27.2337,27.2937,177000.0
2013-07-17 12:20:00,36.42,36.42,36.32,36.33,74600.0,27.2937,27.2937,27.2187,27.2262,74600.0
2013-07-17 12:30:00,36.33,36.37,36.3,36.3,118800.0,27.2262,27.2562,27.2037,27.2037,118800.0
2013-07-17 12:40:00,36.31,36.37,36.3,36.33,80500.0,27.2112,27.2562,27.2037,27.2262,80500.0
2013-07-17 12:50:00,36.33,36.37,36.33,36.37,98200.0,27.2262,27.2562,27.2262,27.2562,98200.0
2013-07-17 13:00:00,36.37,36.46,36.36,36.46,183900.0,27.2562,27.3236,27.2487,27.3236,183900.0
2013-07-17 13:10:00,36.46,36.54,36.45,36.53,315000.0,27.3236,27.3836,27.3162,27.3761,315000.0
2013-07-17 13:20:00,36.54,36.56,36.42,36.43,208600.0,27.3836,27.3986,27.2937,27.3012,208600.0
2013-07-17 13:30:00,36.42,36.43,36.35,36.39,99900.0,27.2937,27.3012,27.2412,27.2712,99900.0
2013-07-17 13:40:00,36.39,36.39,36.36,36.37,95400.0,27.2712,27.2712,27.2487,27.2562,95400.0
2013-07-17 13:50:00,36.38,36.39,36.36,36.39,67500.0,27.2637,27.2712,27.2487,27.2712,67500.0
2013-07-17 14:00:00,36.38,36.43,36.38,36.4,88100.0,27.2637,27.3012,27.2637,27.2787,88100.0
2013-07-17 14:10:00,36.4,36.5,36.4,36.45,1408500.0,27.2787,27.3536,27.2787,27.3162,1408500.0
2013-07-17 14:20:00,36.45,36.48,36.45,36.45,113600.0,27.3162,27.3386,27.3162,27.3162,113600.0
2013-07-17 14:30:00,36.45,36.47,36.41,36.41,162600.0,27.3162,27.3311,27.2862,27.2862,162600.0
2013-07-17 14:40:00,36.42,36.42,36.4,36.4,108900.0,27.2937,27.2937,27.2787,27.2787,108900.0
2013-07-17 14:50:00,36.41,36.41,36.35,36.36,150000.0,27.2862,27.2862,27.2412,27.2487,150000.0
2013-07-17 15:00:00,36.36,36.4,36.35,36.36,127100.0,27.2487,27.2787,27.2412,27.2487,127100.0
2013-07-17 15:10:00,36.35,36.37,36.35,36.35,122700.0,27.2412,27.2562,27.2412,27.2412,122700.0
2013-07-17 15:20:00,36.35,36.36,36.31,36.31,250700.0,27.2412,27.2487,27.2112,27.2112,250700.0
2013-07-17 15:30:00,36.32,36.32,36.3,36.3,144100.0,27.2187,27.2187,27.2037,27.2037,144100.0
2013-07-17 15:40:00,36.3,36.32,36.27,36.31,486000.0,27.2037,27.2187,27.1813,27.2112,486000.0
2013-07-17 15:50:00,36.3,36.36,36.28,36.35,744800.0,27.2037,27.2487,27.1888,27.2412,744800.0
2013-07-18 09:30:00,36.5,36.5,36.33,36.42,316300.0,27.3536,27.3536,27.2262,27.2937,316300.0
2013-07-18 09:40:00,36.41,36.5,36.34,36.48,413500.0,27.2862,27.3536,27.2337,27.3386,413500.0
2013-07-18 09:50:00,36.48,36.55,36.45,36.49,344400.0,27.3386,27.3911,27.3162,27.3461,344400.0
2013-07-18 10:00:00,36.49,36.56,36.47,36.56,233300.0,27.3461,27.3986,27.3311,27.3986,233300.0
2013-07-18 10:10:00,36.56,36.7,36.54,36.68,348500.0,27.3986,27.5035,27.3836,27.4885,348500.0
2013-07-18 10:20:00,36.69,36.78,36.69,36.76,373200.0,27.496,27.5635,27.496,27.5485,373200.0
2013-07-18 10:30:00,36.76,36.83,36.65,36.67,288400.0,27.5485,27.6009,27.466,27.481,288400.0
2013-07-18 10:40:00,36.67,36.85,36.66,36.79,359000.0,27.481,27.6159,27.4735,27.571,359000.0
2013-07-18 10:50:00,36.78,36.83,36.75,36.82,389300.0,27.5635,27.6009,27.541,27.5934,389300.0
2013-07-18 11:00:00,36.82,36.88,36.8,36.84,299600.0,27.5934,27.6384,27.5785,27.6084,299600.0
2013-07-18 11:10:00,36.84,36.88,36.8,36.8,190100.0,27.6084,27.6384,27.5785,27.5785,190100.0
2013-07-18 11:20:00,36.8,36.9,36.8,36.89,224400.0,27.5785,27.6534,27.5785,27.6459,224400.0
2013-07-18 11:30:00,36.89,36.91,36.86,36.87,123500.0,27.6459,27.6609,27.6234,27.6309,123500.0
2013-07-18 11:40:00,36.86,36.87,36.82,36.82,183700.0,27.6234,27.6309,27.5934,27.5934,183700.0
2013-07-18 11:50:00,36.82,36.88,36.8,36.85,219500.0,27.5934,27.6384,27.5785,27.6159,219500.0
2013-07-18 12:00:00,36.86,36.9,36.82,36.85,187900.0,27.6234,27.6534,27.5934,27.6159,187900.0
2013-07-18 12:10:00,36.86,36.86,36.83,36.85,156300.0,27.6234,27.6234,27.6009,27.6159,156300.0
2013-07-18 12:20:00,36.86,36.87,36.82,36.82,147100.0,27.6234,27.6309,27.5934,27.5934,147100.0
2013-07-18 12:30:00,36.81,36.83,36.79,36.79,141700.0,27.5859,27.6009,27.571,27.571,141700.0
2013-07-18 12:40:00,36.8,36.81,36.7,36.8,386300.0,27.5785,27.5859,27.5035,27.5785,386300.0
2013-07-18 12:50:00,36.8,36.82,36.78,36.8,168600.0,27.5785,27.5934,27.5635,27.5785,168600.0
2013-07-18 13:00:00,36.81,36.85,36.79,36.84,113100.0,27.5859,27.6159,27.571,27.6084,113100.0
2013-07-18 13:10:00,36.84,36.86,36.82,36.83,135300.0,27.6084,27.6234,27.5934,27.6009,135300.0
2013-07-18 13:20:00,36.82,36.84,36.79,36.82,150600.0,27.5934,27.6084,27.571,27.5934,150600.0
2013-07-18 13:30:00,36.82,36.84,36.79,36.83,128600.0,27.5934,27.6084,27.571,27.6009,128600.0
2013-07-18 13:40:00,36.83,36.83,36.79,36.79,122100.0,27.6009,27.6009,27.571,27.571,122100.0
2013-07-18 13:50:00,36.79,36.81,36.78,36.8,178000.0,27.571,27.5859,27.5635,27.5785,178000.0
2013-07-18 14:00:00,36.8,36.85,36.8,36.84,181800.0,27.5785,27.6159,27.5785,27.6084,181800.0
2013-07-18 14:10:00,36.84,36.88,36.83,36.87,126100.0,27.6084,27.6384,27.6009,27.6309,126100.0
2013-07-18 14:20:00,36.87,36.9,36.86,36.89,140700.0,27.6309,27.6534,27.6234,27.6459,140700.0
2013-07-18 14:30:00,36.89,36.95,36.88,36.95,243800.0,27.6459,27.6909,27.6384,27.6909,243800.0
2013-07-18 14:40:00,36.95,36.99,36.92,36.93,243600.0,27.6909,27.7208,27.6684,27.6759,243600.0
2013-07-18 14:50:00,36.93,36.95,36.87,36.87,173400.0,27.6759,27.6909,27.6309,27.6309,173400.0
2013-07-18 15:00:00,36.87,36.88,36.79,36.82,193200.0,27.6309,27.6384,27.571,27.5934,193200.0
2013-07-18 15:10:00,36.82,36.82,36.76,36.79,155700.0,27.5934,27.5934,27.5485,27.571,155700.0
2013-07-18 15:20:00,36.79,36.83,36.78,36.81,206800.0,27.571,27.6009,27.5635,27.5859,206800.0
2013-07-18 15:30:00,36.82,36.82,36.78,36.8,364000.0,27.5934,27.5934,27.5635,27.5785,364000.0
2013-07-18 15:40:00,36.8,36.85,36.79,36.82,451400.0,27.5785,27.6159,27.571,27.5934,451400.0
2013-07-18 15:50:00,36.82,36.83,36.78,36.81,659900.0,27.5934,27.6009,27.5635,27.5859,659900.0
2013-07-19 09:30:00,36.8,36.89,36.2,36.25,1012700.0,27.5785,27.6459,27.1288,27.1663,1012700.0
2013-07-19 09:40:00,36.25,36.44,36.06,36.37,537700.0,27.1663,27.3087,27.0239,27.2562,537700.0
2013-07-19 09:50:00,36.36,36.64,36.32,36.53,474800.0,27.2487,27.4585,27.2187,27.3761,474800.0
2013-07-19 10:00:00,36.54,36.59,36.52,36.54,367600.0,27.3836,27.4211,27.3686,27.3836,367600.0
2013-07-19 10:10:00,36.54,36.69,36.52,36.68,382700.0,27.3836,27.496,27.3686,27.4885,382700.0
2013-07-19 10:20:00,36.68,36.74,36.63,36.71,338700.0,27.4885,27.5335,27.451,27.511,338700.0
2013-07-19 10:30:00,36.7,36.7,36.61,36.68,227800.0,27.5035,27.5035,27.4361,27.4885,227800.0
2013-07-19 10:40:00,36.67,36.7,36.63,36.68,233000.0,27.481,27.5035,27.451,27.4885,233000.0
2013-07-19 10:50:00,36.68,36.72,36.63,36.68,298700.0,27.4885,27.5185,27.451,27.4885,298700.0
2013-07-19 11:00:00,36.68,36.69,36.62,36.66,448300.0,27.4885,27.496,27.4436,27.4735,448300.0
2013-07-19 11:10:00,36.66,36.79,36.65,36.77,278500.0,27.4735,27.571,27.466,27.556,278500.0
2013-07-19 11:20:00,36.77,36.8,36.75,36.78,282800.0,27.556,27.5785,27.541,27.5635,282800.0
2013-07-19 11:30:00,36.79,36.8,36.73,36.75,244200.0,27.571,27.5785,27.526,27.541,244200.0
2013-07-19 11:40:00,36.75,36.75,36.64,36.64,239300.0,27.541,27.541,27.4585,27.4585,239300.0
2013-07-19 11:50:00,36.64,36.67,36.58,36.59,187700.0,27.4585,27.481,27.4136,27.4211,187700.0
2013-07-19 12:00:00,36.59,36.71,36.59,36.69,311900.0,27.4211,27.511,27.4211,27.496,311900.0
2013-07-19 12:10:00,36.69,36.71,36.64,36.7,182200.0,27.496,27.511,27.4585,27.5035,182200.0
2013-07-19 12:20:00,36.7,36.71,36.67,36.67,173200.0,27.5035,27.511,27.481,27.481,173200.0
2013-07-19 12:30:00,36.66,36.67,36.63,36.67,73100.0,27.4735,27.481,27.451,27.481,73100.0
2013-07-19 12:40:00,36.67,36.7,36.64,36.67,122900.0,27.481,27.5035,27.4585,27.481,122900.0
2013-07-19 12:50:00,36.68,36.68,36.61,36.62,125400.0,27.4885,27.4885,27.4361,27.4436,125400.0
2013-07-19 13:00:00,36.63,36.66,36.61,36.65,103700.0,27.451,27.4735,27.4361,27.466,103700.0
2013-07-19 13:10:00,36.65,36.66,36.63,36.64,97800.0,27.466,27.4735,27.451,27.4585,97800.0
2013-07-19 13:20:00,36.65,36.66,36.63,36.64,151700.0,27.466,27.4735,27.451,27.4585,151700.0
2013-07-19 13:30:00,36.64,36.64,36.56,36.56,145100.0,27.4585,27.4585,27.3986,27.3986,145100.0
2013-07-19 13:40:00,36.57,36.61,36.56,36.6,107100.0,27.4061,27.4361,27.3986,27.4286,107100.0
2013-07-19 13:50:00,36.61,36.61,36.59,36.59,71700.0,27.4361,27.4361,27.4211,27.4211,71700.0
2013-07-19 14:00:00,36.59,36.63,36.58,36.63,132500.0,27.4211,27.451,27.4136,27.451,132500.0
2013-07-19 14:10:00,36.63,36.67,36.63,36.65,126100.0,27.451,27.481,27.451,27.466,126100.0
2013-07-19 14:20:00,36.66,36.7,36.65,36.68,171200.0,27.4735,27.5035,27.466,27.4885,171200.0
2013-07-19 14:30:00,36.68,36.68,36.57,36.57,170600.0,27.4885,27.4885,27.4061,27.4061,170600.0
2013-07-19 14:40:00,36.57,36.59,36.54,36.54,307600.0,27.4061,27.4211,27.3836,27.3836,307600.0
2013-07-19 14:50:00,36.54,36.59,36.52,36.56,306000.0,27.3836,27.4211,27.3686,27.3986,306000.0
2013-07-19 15:00:00,36.56,36.57,36.52,36.56,261100.0,27.3986,27.4061,27.3686,27.3986,261100.0
2013-07-19 15:10:00,36.56,36.57,36.51,36.53,245100.0,27.3986,27.4061,27.3611,27.3761,245100.0
2013-07-19 15:20:00,36.53,36.56,36.51,36.53,230300.0,27.3761,27.3986,27.3611,27.3761,230300.0
2013-07-19 15:30:00,36.54,36.61,36.53,36.59,241600.0,27.3836,27.4361,27.3761,27.4211,241600.0
2013-07-19 15:40:00,36.59,36.66,36.59,36.62,824900.0,27.4211,27.4735,27.4211,27.4436,824900.0
2013-07-19 15:50:00,36.63,36.65,36.59,36.63,704900.0,27.451,27.466,27.4211,27.451,704900.0
2013-07-22 09:30:00,36.62,36.95,36.61,36.9,482100.0,27.4436,27.6909,27.4361,27.6534,482100.0
2013-07-22 09:40:00,36.9,36.98,36.85,36.93,446300.0,27.6534,27.7133,27.6159,27.6759,446300.0
2013-07-22 09:50:00,36.94,36.99,36.77,36.78,489700.0,27.6834,27.7208,27.556,27.5635,489700.0
2013-07-22 10:00:00,36.79,36.83,36.73,36.73,266900.0,27.571,27.6009,27.526,27.526,266900.0
2013-07-22 10:10:00,36.73,36.79,36.68,36.73,308700.0,27.526,27.571,27.4885,27.526,308700.0
2013-07-22 10:20:00,36.74,36.77,36.7,36.71,233100.0,27.5335,27.556,27.5035,27.511,233100.0
2013-07-22 10:30:00,36.72,36.75,36.59,36.59,255800.0,27.5185,27.541,27.4211,27.4211,255800.0
2013-07-22 10:40:00,36.59,36.67,36.59,36.66,246700.0,27.4211,27.481,27.4211,27.4735,246700.0
2013-07-22 10:50:00,36.67,36.81,36.66,36.8,302800.0,27.481,27.5859,27.4735,27.5785,302800.0
2013-07-22 11:00:00,36.8,36.92,36.79,36.9,430700.0,27.5785,27.6684,27.571,27.6534,430700.0
2013-07-22 11:10:00,36.91,36.98,36.87,36.87,251500.0,27.6609,27.7133,27.6309,27.6309,251500.0
2013-07-22 11:20:00,36.88,36.89,36.79,36.85,209200.0,27.6384,27.6459,27.571,27.6159,209200.0
2013-07-22 11:30:00,36.85,36.86,36.82,36.83,85500.0,27.6159,27.6234,27.5934,27.6009,85500.0
2013-07-22 11:40:00,36.83,36.85,36.75,36.76,166000.0,27.6009,27.6159,27.541,27.5485,166000.0
2013-07-22 11:50:00,36.77,36.77,36.65,36.66,142500.0,27.556,27.556,27.466,27.4735,142500.0
2013-07-22 12:00:00,36.65,36.8,36.64,36.73,192300.0,27.466,27.5785,27.4585,27.526,192300.0
2013-07-22 12:10:00,36.73,36.73,36.48,36.5,494600.0,27.526,27.526,27.3386,27.3536,494600.0
2013-07-22 12:20:00,36.5,36.66,36.5,36.65,204600.0,27.3536,27.4735,27.3536,27.466,204600.0
2013-07-22 12:30:00,36.65,36.65,36.6,36.65,126900.0,27.466,27.466,27.4286,27.466,126900.0
2013-07-22 12:40:00,36.65,36.71,36.64,36.7,127000.0,27.466,27.511,27.4585,27.5035,127000.0
2013-07-22 12:50:00,36.7,36.71,36.66,36.68,96900.0,27.5035,27.511,27.4735,27.4885,96900.0
2013-07-22 13:00:00,36.67,36.7,36.66,36.68,67800.0,27.481,27.5035,27.4735,27.4885,67800.0
2013-07-22 13:10:00,36.68,36.71,36.67,36.71,99700.0,27.4885,27.511,27.481,27.511,99700.0
2013-07-22 13:20:00,36.71,36.72,36.63,36.64,163400.0,27.511,27.5185,27.451,27.4585,163400.0
2013-07-22 13:30:00,36.64,36.69,36.63,36.69,146100.0,27.4585,27.496,27.451,27.496,146100.0
2013-07-22 13:40:00,36.69,36.71,36.66,36.66,152900.0,27.496,27.511,27.4735,27.4735,152900.0
2013-07-22 13:50:00,36.67,36.73,36.66,36.73,182200.0,27.481,27.526,27.4735,27.526,182200.0
2013-07-22 14:00:00,36.73,36.79,36.72,36.78,180600.0,27.526,27.571,27.5185,27.5635,180600.0
2013-07-22 14:10:00,36.79,36.82,36.76,36.79,201400.0,27.571,27.5934,27.5485,27.571,201400.0
2013-07-22 14:20:00,36.78,36.82,36.77,36.8,293500.0,27.5635,27.5934,27.556,27.5785,293500.0
2013-07-22 14:30:00,36.81,36.82,36.74,36.75,956600.0,27.5859,27.5934,27.5335,27.541,956600.0
2013-07-22 14:40:00,36.75,36.81,36.75,36.76,175000.0,27.541,27.5859,27.541,27.5485,175000.0
2013-07-22 14:50:00,36.77,36.79,36.76,36.77,130000.0,27.556,27.571,27.5485,27.556,130000.0
2013-07-22 15:00:00,36.77,36.78,36.75,36.77,101500.0,27.556,27.5635,27.541,27.556,101500.0
2013-07-22 15:10:00,36.76,36.79,36.76,36.78,146000.0,27.5485,27.571,27.5485,27.5635,146000.0
2013-07-22 15:20:00,36.79,36.79,36.77,36.77,158800.0,27.571,27.571,27.556,27.556,158800.0
2013-07-22 15:30:00,36.77,36.78,36.73,36.73,404900.0,27.556,27.5635,27.526,27.526,404900.0
2013-07-22 15:40:00,36.74,36.77,36.73,36.73,187000.0,27.5335,27.556,27.526,27.526,187000.0
2013-07-22 15:50:00,36.73,36.76,36.7,36.75,487300.0,27.526,27.5485,27.5035,27.541,487300.0
2013-07-23 09:30:00,36.89,36.95,36.84,36.95,370100.0,27.6459,27.6909,27.6084,27.6909,370100.0
2013-07-23 09:40:00,36.94,36.95,36.83,36.91,207900.0,27.6834,27.6909,27.6009,27.6609,207900.0
2013-07-23 09:50:00,36.92,36.93,36.81,36.86,249400.0,27.6684,27.6759,27.5859,27.6234,249400.0
2013-07-23 10:00:00,36.86,36.86,36.8,36.8,198000.0,27.6234,27.6234,27.5785,27.5785,198000.0
2013-07-23 10:10:00,36.8,36.86,36.76,36.84,187200.0,27.5785,27.6234,27.5485,27.6084,187200.0
2013-07-23 10:20:00,36.85,36.85,36.82,36.82,222100.0,27.6159,27.6159,27.5934,27.5934,222100.0
2013-07-23 10:30:00,36.82,36.84,36.73,36.75,244600.0,27.5934,27.6084,27.526,27.541,244600.0
2013-07-23 10:40:00,36.75,36.79,36.68,36.7,226500.0,27.541,27.571,27.4885,27.5035,226500.0
2013-07-23 10:50:00,36.7,36.74,36.68,36.69,138300.0,27.5035,27.5335,27.4885,27.496,138300.0
2013-07-23 11:00:00,36.69,36.71,36.69,36.7,157200.0,27.496,27.511,27.496,27.5035,157200.0
2013-07-23 11:10:00,36.69,36.7,36.52,36.57,445700.0,27.496,27.5035,27.3686,27.4061,445700.0
2013-07-23 11:20:00,36.57,36.68,36.57,36.65,156200.0,27.4061,27.4885,27.4061,27.466,156200.0
2013-07-23 11:30:00,36.65,36.68,36.59,36.66,549900.0,27.466,27.4885,27.4211,27.4735,549900.0
2013-07-23 11:40:00,36.66,36.71,36.64,36.67,143000.0,27.4735,27.511,27.4585,27.481,143000.0
2013-07-23 11:50:00,36.67,36.69,36.64,36.67,88700.0,27.481,27.496,27.4585,27.481,88700.0
2013-07-23 12:00:00,36.67,36.7,36.67,36.7,124400.0,27.481,27.5035,27.481,27.5035,124400.0
2013-07-23 12:10:00,36.7,36.7,36.65,36.68,85400.0,27.5035,27.5035,27.466,27.4885,85400.0
2013-07-23 12:20:00,36.68,36.73,36.66,36.73,187500.0,27.4885,27.526,27.4735,27.526,187500.0
2013-07-23 12:30:00,36.73,36.74,36.71,36.71,95500.0,27.526,27.5335,27.511,27.511,95500.0
2013-07-23 12:40:00,36.72,36.75,36.69,36.69,119100.0,27.5185,27.541,27.496,27.496,119100.0
2013-07-23 12:50:00,36.7,36.71,36.69,36.69,99600.0,27.5035,27.511,27.496,27.496,99600.0
2013-07-23 13:00:00,36.69,36.71,36.67,36.69,156200.0,27.496,27.511,27.481,27.496,156200.0
2013-07-23 13:10:00,36.69,36.7,36.65,36.68,94400.0,27.496,27.5035,27.466,27.4885,94400.0
2013-07-23 13:20:00,36.68,36.69,36.65,36.66,96200.0,27.4885,27.496,27.466,27.4735,96200.0
2013-07-23 13:30:00,36.67,36.74,36.66,36.74,117000.0,27.481,27.5335,27.4735,27.5335,117000.0
2013-07-23 13:40:00,36.74,36.81,36.73,36.77,203000.0,27.5335,27.5859,27.526,27.556,203000.0
2013-07-23 13:50:00,36.77,36.78,36.72,36.73,95100.0,27.556,27.5635,27.5185,27.526,95100.0
2013-07-23 14:00:00,36.73,36.76,36.72,36.73,65600.0,27.526,27.5485,27.5185,27.526,65600.0
2013-07-23 14:10:00,36.73,36.74,36.72,36.73,85700.0,27.526,27.5335,27.5185,27.526,85700.0
2013-07-23 14:20:00,36.73,36.74,36.7,36.74,159200.0,27.526,27.5335,27.5035,27.5335,159200.0
2013-07-23 14:30:00,36.73,36.78,36.71,36.73,356400.0,27.526,27.5635,27.511,27.526,356400.0
2013-07-23 14:40:00,36.74,36.74,36.68,36.71,331400.0,27.5335,27.5335,27.4885,27.511,331400.0
2013-07-23 14:50:00,36.71,36.72,36.69,36.72,214300.0,27.511,27.5185,27.496,27.5185,214300.0
2013-07-23 15:00:00,36.72,36.74,36.7,36.72,105300.0,27.5185,27.5335,27.5035,27.5185,105300.0
2013-07-23 15:10:00,36.72,36.73,36.69,36.7,131000.0,27.5185,27.526,27.496,27.5035,131000.0
2013-07-23 15:20:00,36.7,36.72,36.69,36.71,204000.0,27.5035,27.5185,27.496,27.511,204000.0
2013-07-23 15:30:00,36.7,36.74,36.69,36.69,226100.0,27.5035,27.5335,27.496,27.496,226100.0
2013-07-23 15:40:00,36.69,36.7,36.55,36.55,895600.0,27.496,27.5035,27.3911,27.3911,895600.0
2013-07-23 15:50:00,36.55,36.63,36.55,36.61,515800.0,27.3911,27.451,27.3911,27.4361,515800.0
2013-07-24 09:30:00,37.1,37.44,36.87,37.36,1366900.0,27.8033,28.0581,27.6309,27.9981,1366900.0
2013-07-24 09:40:00,37.37,37.39,37.2,37.31,703500.0,28.0056,28.0206,27.8782,27.9607,703500.0
2013-07-24 09:50:00,37.31,37.43,37.2,37.25,562300.0,27.9607,28.0506,27.8782,27.9157,562300.0
2013-07-24 10:00:00,37.25,37.34,37.15,37.16,455500.0,27.9157,27.9831,27.8407,27.8482,455500.0
2013-07-24 10:10:00,37.15,37.37,37.09,37.34,545000.0,27.8407,28.0056,27.7958,27.9831,545000.0
2013-07-24 10:20:00,37.34,37.4,37.26,37.3,615400.0,27.9831,28.0281,27.9232,27.9532,615400.0
2013-07-24 10:30:00,37.3,37.32,37.21,37.3,485600.0,27.9532,27.9681,27.8857,27.9532,485600.0
2013-07-24 10:40:00,37.3,37.31,37.25,37.31,229500.0,27.9532,27.9607,27.9157,27.9607,229500.0
2013-07-24 10:50:00,37.31,37.35,37.22,37.23,346400.0,27.9607,27.9906,27.8932,27.9007,346400.0
2013-07-24 11:00:00,37.23,37.31,37.2,37.22,316300.0,27.9007,27.9607,27.8782,27.8932,316300.0
2013-07-24 11:10:00,37.22,37.31,37.2,37.3,242200.0,27.8932,27.9607,27.8782,27.9532,242200.0
2013-07-24 11:20:00,37.3,37.39,37.27,37.39,355900.0,27.9532,28.0206,27.9307,28.0206,355900.0
2013-07-24 11:30:00,37.38,37.45,37.36,37.41,249700.0,28.0131,28.0656,27.9981,28.0356,249700.0
2013-07-24 11:40:00,37.41,37.45,37.39,37.42,238200.0,28.0356,28.0656,28.0206,28.0431,238200.0
2013-07-24 11:50:00,37.41,37.44,37.4,37.41,173800.0,28.0356,28.0581,28.0281,28.0356,173800.0
2013-07-24 12:00:00,37.4,37.41,37.28,37.3,329300.0,28.0281,28.0356,27.9382,27.9532,329300.0
2013-07-24 12:10:00,37.3,37.33,37.22,37.22,342500.0,27.9532,27.9756,27.8932,27.8932,342500.0
2013-07-24 12:20:00,37.22,37.28,37.21,37.27,190500.0,27.8932,27.9382,27.8857,27.9307,190500.0
2013-07-24 12:30:00,37.27,37.28,37.22,37.23,186000.0,27.9307,27.9382,27.8932,27.9007,186000.0
2013-07-24 12:40:00,37.23,37.26,37.23,37.26,176000.0,27.9007,27.9232,27.9007,27.9232,176000.0
2013-07-24 12:50:00,37.26,37.26,37.2,37.2,169600.0,27.9232,27.9232,27.8782,27.8782,169600.0
2013-07-24 13:00:00,37.21,37.25,37.2,37.22,232600.0,27.8857,27.9157,27.8782,27.8932,232600.0
2013-07-24 13:10:00,37.22,37.22,37.12,37.15,271600.0,27.8932,27.8932,27.8183,27.8407,271600.0
2013-07-24 13:20:00,37.15,37.18,37.09,37.09,197100.0,27.8407,27.8632,27.7958,27.7958,197100.0
2013-07-24 13:30:00,37.09,37.1,36.96,37.05,275900.0,27.7958,27.8033,27.6984,27.7658,275900.0
2013-07-24 13:40:00,37.05,37.08,36.96,36.96,247000.0,27.7658,27.7883,27.6984,27.6984,247000.0
2013-07-24 13:50:00,36.97,37.0,36.94,36.98,306000.0,27.7059,27.7283,27.6834,27.7133,306000.0
2013-07-24 14:00:00,36.98,37.09,36.97,37.09,128700.0,27.7133,27.7958,27.7059,27.7958,128700.0
2013-07-24 14:10:00,37.09,37.13,37.01,37.01,219000.0,27.7958,27.8258,27.7358,27.7358,219000.0
2013-07-24 14:20:00,37.01,37.08,37.01,37.08,146300.0,27.7358,27.7883,27.7358,27.7883,146300.0
2013-07-24 14:30:00,37.08,37.13,37.06,37.11,260800.0,27.7883,27.8258,27.7733,27.8108,260800.0
2013-07-24 14:40:00,37.12,37.14,37.09,37.14,216000.0,27.8183,27.8333,27.7958,27.8333,216000.0
2013-07-24 14:50:00,37.14,37.24,37.13,37.21,339200.0,27.8333,27.9082,27.8258,27.8857,339200.0
2013-07-24 15:00:00,37.2,37.22,37.11,37.12,239900.0,27.8782,27.8932,27.8108,27.8183,239900.0
2013-07-24 15:10:00,37.12,37.19,37.07,37.07,348500.0,27.8183,27.8707,27.7808,27.7808,348500.0
2013-07-24 15:20:00,37.08,37.2,37.07,37.19,347600.0,27.7883,27.8782,27.7808,27.8707,347600.0
2013-07-24 15:30:00,37.19,37.19,37.07,37.12,300100.0,27.8707,27.8707,27.7808,27.8183,300100.0
2013-07-24 15:40:00,37.13,37.19,37.11,37.12,507200.0,27.8258,27.8707,27.8108,27.8183,507200.0
2013-07-24 15:50:00,37.12,37.21,37.11,37.15,898000.0,27.8183,27.8857,27.8108,27.8407,898000.0
2013-07-25 09:30:00,37.47,37.71,37.09,37.19,1580300.0,28.0806,28.2604,27.7958,27.8707,1580300.0
2013-07-25 09:40:00,37.18,37.45,37.11,37.26,862200.0,27.8632,28.0656,27.8108,27.9232,862200.0
2013-07-25 09:50:00,37.26,37.36,37.23,37.27,588600.0,27.9232,27.9981,27.9007,27.9307,588600.0
2013-07-25 10:00:00,37.28,37.32,36.9,36.94,911200.0,27.9382,27.9681,27.6534,27.6834,911200.0
2013-07-25 10:10:00,36.94,37.08,36.87,36.97,734700.0,27.6834,27.7883,27.6309,27.7059,734700.0
2013-07-25 10:20:00,36.96,36.97,36.8,36.82,505500.0,27.6984,27.7059,27.5785,27.5934,505500.0
2013-07-25 10:30:00,36.83,36.88,36.6,36.69,698100.0,27.6009,27.6384,27.4286,27.496,698100.0
2013-07-25 10:40:00,36.68,36.99,36.65,36.9,882500.0,27.4885,27.7208,27.466,27.6534,882500.0
2013-07-25 10:50:00,36.9,37.03,36.84,36.95,395500.0,27.6534,27.7508,27.6084,27.6909,395500.0
2013-07-25 11:00:00,36.95,36.97,36.79,36.83,240000.0,27.6909,27.7059,27.571,27.6009,240000.0
2013-07-25 11:10:00,36.81,36.95,36.81,36.81,223500.0,27.5859,27.6909,27.5859,27.5859,223500.0
2013-07-25 11:20:00,36.8,36.8,36.59,36.63,340600.0,27.5785,27.5785,27.4211,27.451,340600.0
2013-07-25 11:30:00,36.63,36.76,36.51,36.53,341900.0,27.451,27.5485,27.3611,27.3761,341900.0
2013-07-25 11:40:00,36.53,36.65,36.53,36.54,167400.0,27.3761,27.466,27.3761,27.3836,167400.0
2013-07-25 11:50:00,36.55,36.68,36.52,36.68,215800.0,27.3911,27.4885,27.3686,27.4885,215800.0
2013-07-25 12:00:00,36.68,36.71,36.64,36.69,167100.0,27.4885,27.511,27.4585,27.496,167100.0
2013-07-25 12:10:00,36.69,36.78,36.65,36.75,162300.0,27.496,27.5635,27.466,27.541,162300.0
2013-07-25 12:20:00,36.76,36.94,36.74,36.83,445000.0,27.5485,27.6834,27.5335,27.6009,445000.0
2013-07-25 12:30:00,36.82,36.93,36.74,36.93,121700.0,27.5934,27.6759,27.5335,27.6759,121700.0
2013-07-25 12:40:00,36.92,36.94,36.84,36.85,206700.0,27.6684,27.6834,27.6084,27.6159,206700.0
2013-07-25 12:50:00,36.86,36.94,36.81,36.93,137700.0,27.6234,27.6834,27.5859,27.6759,137700.0
2013-07-25 13:00:00,36.94,36.95,36.81,36.88,157600.0,27.6834,27.6909,27.5859,27.6384,157600.0
2013-07-25 13:10:00,36.87,36.89,36.77,36.77,193400.0,27.6309,27.6459,27.556,27.556,193400.0
2013-07-25 13:20:00,36.77,36.87,36.74,36.83,159900.0,27.556,27.6309,27.5335,27.6009,159900.0
2013-07-25 13:30:00,36.83,36.91,36.83,36.83,201700.0,27.6009,27.6609,27.6009,27.6009,201700.0
2013-07-25 13:40:00,36.82,36.85,36.75,36.85,93900.0,27.5934,27.6159,27.541,27.6159,93900.0
2013-07-25 13:50:00,36.85,36.88,36.76,36.81,105800.0,27.6159,27.6384,27.5485,27.5859,105800.0
2013-07-25 14:00:00,36.81,36.89,36.77,36.89,115500.0,27.5859,27.6459,27.556,27.6459,115500.0
2013-07-25 14:10:00,36.89,36.92,36.77,36.79,174500.0,27.6459,27.6684,27.556,27.571,174500.0
2013-07-25 14:20:00,36.8,36.85,36.76,36.84,170300.0,27.5785,27.6159,27.5485,27.6084,170300.0
2013-07-25 14:30:00,36.84,36.87,36.8,36.8,181500.0,27.6084,27.6309,27.5785,27.5785,181500.0
2013-07-25 14:40:00,36.8,36.92,36.8,36.89,224200.0,27.5785,27.6684,27.5785,27.6459,224200.0
2013-07-25 14:50:00,36.9,36.92,36.87,36.88,204900.0,27.6534,27.6684,27.6309,27.6384,204900.0
2013-07-25 15:00:00,36.87,37.05,36.87,37.04,644900.0,27.6309,27.7658,27.6309,27.7583,644900.0
2013-07-25 15:10:00,37.04,37.11,36.98,37.0,471600.0,27.7583,27.8108,27.7133,27.7283,471600.0
2013-07-25 15:20:00,37.0,37.02,36.95,36.97,325700.0,27.7283,27.7433,27.6909,27.7059,325700.0
2013-07-25 15:30:00,36.96,37.05,36.93,37.03,538000.0,27.6984,27.7658,27.6759,27.7508,538000.0
2013-07-25 15:40:00,37.03,37.09,37.0,37.05,653200.0,27.7508,27.7958,27.7283,27.7658,653200.0
2013-07-25 15:50:00,37.04,37.08,36.98,37.08,1524700.0,27.7583,27.7883,27.7133,27.7883,1524700.0
2013-07-26 09:30:00,36.93,36.95,36.55,36.95,754900.0,27.6759,27.6909,27.3911,27.6909,754900.0
2013-07-26 09:40:00,36.95,37.0,36.78,36.79,586500.0,27.6909,27.7283,27.5635,27.571,586500.0
2013-07-26 09:50:00,36.79,36.81,36.68,36.8,395200.0,27.571,27.5859,27.4885,27.5785,395200.0
2013-07-26 10:00:00,36.8,36.89,36.75,36.85,580100.0,27.5785,27.6459,27.541,27.6159,580100.0
2013-07-26 10:10:00,36.85,36.91,36.8,36.84,371200.0,27.6159,27.6609,27.5785,27.6084,371200.0
2013-07-26 10:20:00,36.84,36.88,36.77,36.8,334800.0,27.6084,27.6384,27.556,27.5785,334800.0
2013-07-26 10:30:00,36.8,36.82,36.77,36.81,464600.0,27.5785,27.5934,27.556,27.5859,464600.0
2013-07-26 10:40:00,36.82,36.9,36.66,36.66,326500.0,27.5934,27.6534,27.4735,27.4735,326500.0
2013-07-26 10:50:00,36.66,36.69,36.46,36.62,681600.0,27.4735,27.496,27.3236,27.4436,681600.0
2013-07-26 11:00:00,36.62,36.64,36.51,36.51,383800.0,27.4436,27.4585,27.3611,27.3611,383800.0
2013-07-26 11:10:00,36.52,36.57,36.48,36.57,549800.0,27.3686,27.4061,27.3386,27.4061,549800.0
2013-07-26 11:20:00,36.57,36.69,36.55,36.55,351800.0,27.4061,27.496,27.3911,27.3911,351800.0
2013-07-26 11:30:00,36.55,36.64,36.51,36.63,213000.0,27.3911,27.4585,27.3611,27.451,213000.0
2013-07-26 11:40:00,36.63,36.75,36.62,36.74,156600.0,27.451,27.541,27.4436,27.5335,156600.0
2013-07-26 11:50:00,36.75,36.81,36.69,36.73,170000.0,27.541,27.5859,27.496,27.526,170000.0
2013-07-26 12:00:00,36.73,36.78,36.69,36.72,184000.0,27.526,27.5635,27.496,27.5185,184000.0
2013-07-26 12:10:00,36.73,36.88,36.72,36.85,269000.0,27.526,27.6384,27.5185,27.6159,269000.0
2013-07-26 12:20:00,36.86,36.91,36.82,36.9,388000.0,27.6234,27.6609,27.5934,27.6534,388000.0
2013-07-26 12:30:00,36.91,36.95,36.89,36.9,328900.0,27.6609,27.6909,27.6459,27.6534,328900.0
2013-07-26 12:40:00,36.9,36.91,36.79,36.85,173200.0,27.6534,27.6609,27.571,27.6159,173200.0
2013-07-26 12:50:00,36.84,36.89,36.8,36.81,89400.0,27.6084,27.6459,27.5785,27.5859,89400.0
2013-07-26 13:00:00,36.8,36.84,36.8,36.81,115400.0,27.5785,27.6084,27.5785,27.5859,115400.0
2013-07-26 13:10:00,36.81,36.81,36.74,36.81,192800.0,27.5859,27.5859,27.5335,27.5859,192800.0
2013-07-26 13:20:00,36.8,36.83,36.76,36.76,208000.0,27.5785,27.6009,27.5485,27.5485,208000.0
2013-07-26 13:30:00,36.76,36.78,36.7,36.72,129100.0,27.5485,27.5635,27.5035,27.5185,129100.0
2013-07-26 13:40:00,36.72,36.73,36.66,36.66,110000.0,27.5185,27.526,27.4735,27.4735,110000.0
2013-07-26 13:50:00,36.66,36.7,36.66,36.66,128400.0,27.4735,27.5035,27.4735,27.4735,128400.0
2013-07-26 14:00:00,36.66,36.68,36.64,36.64,89700.0,27.4735,27.4885,27.4585,27.4585,89700.0
2013-07-26 14:10:00,36.63,36.68,36.62,36.64,174100.0,27.451,27.4885,27.4436,27.4585,174100.0
2013-07-26 14:20:00,36.64,36.66,36.55,36.56,176900.0,27.4585,27.4735,27.3911,27.3986,176900.0
2013-07-26 14:30:00,36.56,36.6,36.55,36.58,123000.0,27.3986,27.4286,27.3911,27.4136,123000.0
2013-07-26 14:40:00,36.59,36.59,36.5,36.59,329000.0,27.4211,27.4211,27.3536,27.4211,329000.0
2013-07-26 14:50:00,36.59,36.71,36.59,36.68,257600.0,27.4211,27.511,27.4211,27.4885,257600.0
2013-07-26 15:00:00,36.68,36.68,36.62,36.67,147100.0,27.4885,27.4885,27.4436,27.481,147100.0
2013-07-26 15:10:00,36.68,36.7,36.66,36.67,125800.0,27.4885,27.5035,27.4735,27.481,125800.0
2013-07-26 15:20:00,36.66,36.7,36.63,36.63,231500.0,27.4735,27.5035,27.451,27.451,231500.0
2013-07-26 15:30:00,36.64,36.69,36.62,36.66,195600.0,27.4585,27.496,27.4436,27.4735,195600.0
2013-07-26 15:40:00,36.66,36.69,36.59,36.66,583500.0,27.4735,27.496,27.4211,27.4735,583500.0
2013-07-26 15:50:00,36.67,36.72,36.62,36.67,1004200.0,27.481,27.5185,27.4436,27.481,1004200.0
2013-07-29 09:30:00,36.62,36.67,36.47,36.52,204700.0,27.4436,27.481,27.3311,27.3686,204700.0
2013-07-29 09:40:00,36.52,36.65,36.46,36.53,398200.0,27.3686,27.466,27.3236,27.3761,398200.0
2013-07-29 09:50:00,36.53,36.55,36.42,36.46,167400.0,27.3761,27.3911,27.2937,27.3236,167400.0
2013-07-29 10:00:00,36.46,36.48,36.26,36.34,380500.0,27.3236,27.3386,27.1738,27.2337,380500.0
2013-07-29 10:10:00,36.34,36.34,36.15,36.19,379300.0,27.2337,27.2337,27.0913,27.1213,379300.0
2013-07-29 10:20:00,36.19,36.41,36.18,36.4,333800.0,27.1213,27.2862,27.1138,27.2787,333800.0
2013-07-29 10:30:00,36.4,36.44,36.28,36.41,241100.0,27.2787,27.3087,27.1888,27.2862,241100.0
2013-07-29 10:40:00,36.42,36.47,36.33,36.44,209300.0,27.2937,27.3311,27.2262,27.3087,209300.0
2013-07-29 10:50:00,36.44,36.5,36.42,36.5,141000.0,27.3087,27.3536,27.2937,27.3536,141000.0
2013-07-29 11:00:00,36.5,36.5,36.41,36.45,132000.0,27.3536,27.3536,27.2862,27.3162,132000.0
2013-07-29 11:10:00,36.46,36.47,36.36,36.37,199800.0,27.3236,27.3311,27.2487,27.2562,199800.0
2013-07-29 11:20:00,36.38,36.42,36.33,36.38,223900.0,27.2637,27.2937,27.2262,27.2637,223900.0
2013-07-29 11:30:00,36.39,36.46,36.38,36.44,222700.0,27.2712,27.3236,27.2637,27.3087,222700.0
2013-07-29 11:40:00,36.43,36.48,36.41,36.46,120200.0,27.3012,27.3386,27.2862,27.3236,120200.0
2013-07-29 11:50:00,36.47,36.49,36.44,36.45,115500.0,27.3311,27.3461,27.3087,27.3162,115500.0
2013-07-29 12:00:00,36.45,36.5,36.43,36.45,162800.0,27.3162,27.3536,27.3012,27.3162,162800.0
2013-07-29 12:10:00,36.44,36.48,36.43,36.47,84100.0,27.3087,27.3386,27.3012,27.3311,84100.0
2013-07-29 12:20:00,36.47,36.5,36.45,36.49,196100.0,27.3311,27.3536,27.3162,27.3461,196100.0
2013-07-29 12:30:00,36.49,36.54,36.46,36.52,239400.0,27.3461,27.3836,27.3236,27.3686,239400.0
2013-07-29 12:40:00,36.52,36.53,36.47,36.49,133600.0,27.3686,27.3761,27.3311,27.3461,133600.0
2013-07-29 12:50:00,36.5,36.5,36.46,36.47,67500.0,27.3536,27.3536,27.3236,27.3311,67500.0
2013-07-29 13:00:00,36.48,36.48,36.42,36.43,76200.0,27.3386,27.3386,27.2937,27.3012,76200.0
2013-07-29 13:10:00,36.42,36.47,36.42,36.44,107100.0,27.2937,27.3311,27.2937,27.3087,107100.0
2013-07-29 13:20:00,36.44,36.46,36.34,36.35,177000.0,27.3087,27.3236,27.2337,27.2412,177000.0
2013-07-29 13:30:00,36.34,36.39,36.32,36.39,99000.0,27.2337,27.2712,27.2187,27.2712,99000.0
2013-07-29 13:40:00,36.39,36.42,36.39,36.41,45700.0,27.2712,27.2937,27.2712,27.2862,45700.0
2013-07-29 13:50:00,36.41,36.43,36.39,36.4,75900.0,27.2862,27.3012,27.2712,27.2787,75900.0
2013-07-29 14:00:00,36.4,36.46,36.39,36.43,81200.0,27.2787,27.3236,27.2712,27.3012,81200.0
2013-07-29 14:10:00,36.43,36.46,36.42,36.44,69900.0,27.3012,27.3236,27.2937,27.3087,69900.0
2013-07-29 14:20:00,36.44,36.5,36.43,36.47,190000.0,27.3087,27.3536,27.3012,27.3311,190000.0
2013-07-29 14:30:00,36.47,36.5,36.43,36.43,47900.0,27.3311,27.3536,27.3012,27.3012,47900.0
2013-07-29 14:40:00,36.43,36.49,36.43,36.45,100800.0,27.3012,27.3461,27.3012,27.3162,100800.0
2013-07-29 14:50:00,36.45,36.46,36.42,36.45,99100.0,27.3162,27.3236,27.2937,27.3162,99100.0
2013-07-29 15:00:00,36.45,36.5,36.44,36.49,80200.0,27.3162,27.3536,27.3087,27.3461,80200.0
2013-07-29 15:10:00,36.48,36.5,36.47,36.49,76600.0,27.3386,27.3536,27.3311,27.3461,76600.0
2013-07-29 15:20:00,36.49,36.5,36.48,36.5,154300.0,27.3461,27.3536,27.3386,27.3536,154300.0
2013-07-29 15:30:00,36.5,36.5,36.48,36.49,171100.0,27.3536,27.3536,27.3386,27.3461,171100.0
2013-07-29 15:40:00,36.49,36.5,36.43,36.44,457200.0,27.3461,27.3536,27.3012,27.3087,457200.0
2013-07-29 15:50:00,36.44,36.44,36.35,36.39,661300.0,27.3087,27.3087,27.2412,27.2712,661300.0
2013-07-30 09:30:00,36.53,36.71,36.4,36.48,459200.0,27.3761,27.511,27.2787,27.3386,459200.0
2013-07-30 09:40:00,36.47,36.48,36.32,36.34,359500.0,27.3311,27.3386,27.2187,27.2337,359500.0
2013-07-30 09:50:00,36.34,36.51,36.34,36.41,340600.0,27.2337,27.3611,27.2337,27.2862,340600.0
2013-07-30 10:00:00,36.42,36.5,36.42,36.47,170800.0,27.2937,27.3536,27.2937,27.3311,170800.0
2013-07-30 10:10:00,36.48,36.51,36.45,36.48,191300.0,27.3386,27.3611,27.3162,27.3386,191300.0
2013-07-30 10:20:00,36.48,36.54,36.46,36.52,370800.0,27.3386,27.3836,27.3236,27.3686,370800.0
2013-07-30 10:30:00,36.52,36.63,36.52,36.55,346600.0,27.3686,27.451,27.3686,27.3911,346600.0
2013-07-30 10:40:00,36.55,36.55,36.48,36.53,1352400.0,27.3911,27.3911,27.3386,27.3761,1352400.0
2013-07-30 10:50:00,36.53,36.56,36.37,36.43,295400.0,27.3761,27.3986,27.2562,27.3012,295400.0
2013-07-30 11:00:00,36.43,36.45,36.32,36.37,239000.0,27.3012,27.3162,27.2187,27.2562,239000.0
2013-07-30 11:10:00,36.36,36.43,36.35,36.4,147600.0,27.2487,27.3012,27.2412,27.2787,147600.0
2013-07-30 11:20:00,36.4,36.52,36.39,36.51,296900.0,27.2787,27.3686,27.2712,27.3611,296900.0
2013-07-30 11:30:00,36.5,36.64,36.5,36.63,359800.0,27.3536,27.4585,27.3536,27.451,359800.0
2013-07-30 11:40:00,36.64,36.67,36.59,36.63,272600.0,27.4585,27.481,27.4211,27.451,272600.0
2013-07-30 11:50:00,36.63,36.68,36.61,36.66,289500.0,27.451,27.4885,27.4361,27.4735,289500.0
2013-07-30 12:00:00,36.66,36.79,36.65,36.65,317200.0,27.4735,27.571,27.466,27.466,317200.0
2013-07-30 12:10:00,36.66,36.66,36.6,36.6,149500.0,27.4735,27.4735,27.4286,27.4286,149500.0
2013-07-30 12:20:00,36.6,36.61,36.59,36.61,284600.0,27.4286,27.4361,27.4211,27.4361,284600.0
2013-07-30 12:30:00,36.61,36.63,36.6,36.62,162300.0,27.4361,27.451,27.4286,27.4436,162300.0
2013-07-30 12:40:00,36.63,36.75,36.62,36.72,219600.0,27.451,27.541,27.4436,27.5185,219600.0
2013-07-30 12:50:00,36.71,36.75,36.63,36.66,326400.0,27.511,27.541,27.451,27.4735,326400.0
2013-07-30 13:00:00,36.66,36.67,36.62,36.66,258500.0,27.4735,27.481,27.4436,27.4735,258500.0
2013-07-30 13:10:00,36.66,36.73,36.64,36.64,376600.0,27.4735,27.526,27.4585,27.4585,376600.0
2013-07-30 13:20:00,36.64,36.67,36.59,36.61,266500.0,27.4585,27.481,27.4211,27.4361,266500.0
2013-07-30 13:30:00,36.61,36.61,36.55,36.6,182700.0,27.4361,27.4361,27.3911,27.4286,182700.0
2013-07-30 13:40:00,36.6,36.61,36.55,36.58,123000.0,27.4286,27.4361,27.3911,27.4136,123000.0
2013-07-30 13:50:00,36.59,36.59,36.57,36.58,92000.0,27.4211,27.4211,27.4061,27.4136,92000.0
2013-07-30 14:00:00,36.58,36.62,36.57,36.59,173900.0,27.4136,27.4436,27.4061,27.4211,173900.0
2013-07-30 14:10:00,36.59,36.6,36.53,36.54,141500.0,27.4211,27.4286,27.3761,27.3836,141500.0
2013-07-30 14:20:00,36.55,36.56,36.52,36.56,171100.0,27.3911,27.3986,27.3686,27.3986,171100.0
2013-07-30 14:30:00,36.56,36.62,36.56,36.6,171800.0,27.3986,27.4436,27.3986,27.4286,171800.0
2013-07-30 14:40:00,36.6,36.64,36.59,36.61,165600.0,27.4286,27.4585,27.4211,27.4361,165600.0
2013-07-30 14:50:00,36.61,36.65,36.6,36.65,187000.0,27.4361,27.466,27.4286,27.466,187000.0
2013-07-30 15:00:00,36.64,36.67,36.61,36.65,291400.0,27.4585,27.481,27.4361,27.466,291400.0
2013-07-30 15:10:00,36.64,36.65,36.62,36.62,149400.0,27.4585,27.466,27.4436,27.4436,149400.0
2013-07-30 15:20:00,36.62,36.63,36.58,36.59,225800.0,27.4436,27.451,27.4136,27.4211,225800.0
2013-07-30 15:30:00,36.59,36.59,36.57,36.58,208900.0,27.4211,27.4211,27.4061,27.4136,208900.0
2013-07-30 15:40:00,36.57,36.6,36.54,36.55,318100.0,27.4061,27.4286,27.3836,27.3911,318100.0
2013-07-30 15:50:00,36.55,36.55,36.5,36.5,739800.0,27.3911,27.3911,27.3536,27.3536,739800.0
2013-07-31 09:30:00,36.62,36.7,36.5,36.57,271300.0,27.4436,27.5035,27.3536,27.4061,271300.0
2013-07-31 09:40:00,36.56,36.63,36.48,36.57,258600.0,27.3986,27.451,27.3386,27.4061,258600.0
2013-07-31 09:50:00,36.57,36.59,36.46,36.48,203800.0,27.4061,27.4211,27.3236,27.3386,203800.0
2013-07-31 10:00:00,36.49,36.51,36.43,36.5,268700.0,27.3461,27.3611,27.3012,27.3536,268700.0
2013-07-31 10:10:00,36.5,36.57,36.46,36.52,151800.0,27.3536,27.4061,27.3236,27.3686,151800.0
2013-07-31 10:20:00,36.52,36.72,36.51,36.63,223400.0,27.3686,27.5185,27.3611,27.451,223400.0
2013-07-31 10:30:00,36.62,36.65,36.55,36.55,144400.0,27.4436,27.466,27.3911,27.3911,144400.0
2013-07-31 10:40:00,36.56,36.61,36.55,36.57,134300.0,27.3986,27.4361,27.3911,27.4061,134300.0
2013-07-31 10:50:00,36.58,36.69,36.56,36.61,342400.0,27.4136,27.496,27.3986,27.4361,342400.0
2013-07-31 11:00:00,36.61,36.65,36.57,36.57,196800.0,27.4361,27.466,27.4061,27.4061,196800.0
2013-07-31 11:10:00,36.57,36.66,36.56,36.63,208800.0,27.4061,27.4735,27.3986,27.451,208800.0
2013-07-31 11:20:00,36.62,36.7,36.58,36.6,235500.0,27.4436,27.5035,27.4136,27.4286,235500.0
2013-07-31 11:30:00,36.61,36.63,36.55,36.56,147800.0,27.4361,27.451,27.3911,27.3986,147800.0
2013-07-31 11:40:00,36.56,36.64,36.55,36.63,78200.0,27.3986,27.4585,27.3911,27.451,78200.0
2013-07-31 11:50:00,36.64,36.69,36.62,36.65,106600.0,27.4585,27.496,27.4436,27.466,106600.0
2013-07-31 12:00:00,36.66,36.67,36.61,36.64,87100.0,27.4735,27.481,27.4361,27.4585,87100.0
2013-07-31 12:10:00,36.64,36.64,36.59,36.62,143300.0,27.4585,27.4585,27.4211,27.4436,143300.0
2013-07-31 12:20:00,36.62,36.63,36.59,36.61,188900.0,27.4436,27.451,27.4211,27.4361,188900.0
2013-07-31 12:30:00,36.61,36.63,36.59,36.6,122200.0,27.4361,27.451,27.4211,27.4286,122200.0
2013-07-31 12:40:00,36.6,36.62,36.57,36.58,153500.0,27.4286,27.4436,27.4061,27.4136,153500.0
2013-07-31 12:50:00,36.58,36.58,36.52,36.52,48700.0,27.4136,27.4136,27.3686,27.3686,48700.0
2013-07-31 13:00:00,36.51,36.53,36.5,36.53,199000.0,27.3611,27.3761,27.3536,27.3761,199000.0
2013-07-31 13:10:00,36.53,36.53,36.45,36.51,144100.0,27.3761,27.3761,27.3162,27.3611,144100.0
2013-07-31 13:20:00,36.5,36.52,36.47,36.48,90600.0,27.3536,27.3686,27.3311,27.3386,90600.0
2013-07-31 13:30:00,36.47,36.49,36.46,36.49,131100.0,27.3311,27.3461,27.3236,27.3461,131100.0
2013-07-31 13:40:00,36.49,36.5,36.45,36.45,198800.0,27.3461,27.3536,27.3162,27.3162,198800.0
2013-07-31 13:50:00,36.45,36.46,36.42,36.44,109000.0,27.3162,27.3236,27.2937,27.3087,109000.0
2013-07-31 14:00:00,36.45,36.5,36.42,36.45,382600.0,27.3162,27.3536,27.2937,27.3162,382600.0
2013-07-31 14:10:00,36.46,36.48,36.25,36.36,360200.0,27.3236,27.3386,27.1663,27.2487,360200.0
2013-07-31 14:20:00,36.35,36.5,36.35,36.46,228100.0,27.2412,27.3536,27.2412,27.3236,228100.0
2013-07-31 14:30:00,36.46,36.56,36.46,36.52,298100.0,27.3236,27.3986,27.3236,27.3686,298100.0
2013-07-31 14:40:00,36.53,36.57,36.46,36.5,307900.0,27.3761,27.4061,27.3236,27.3536,307900.0
2013-07-31 14:50:00,36.5,36.55,36.48,36.52,280500.0,27.3536,27.3911,27.3386,27.3686,280500.0
2013-07-31 15:00:00,36.53,36.56,36.4,36.42,679300.0,27.3761,27.3986,27.2787,27.2937,679300.0
2013-07-31 15:10:00,36.44,36.45,35.92,35.93,2195700.0,27.3087,27.3162,26.919,26.9265,2195700.0
2013-07-31 15:20:00,35.94,36.05,35.67,35.75,2061300.0,26.934,27.0164,26.7316,26.7916,2061300.0
2013-07-31 15:30:00,35.75,35.92,35.74,35.9,1301700.0,26.7916,26.919,26.7841,26.904,1301700.0
2013-07-31 15:40:00,35.9,35.9,35.75,35.88,1054300.0,26.904,26.904,26.7916,26.889,1054300.0
2013-07-31 15:50:00,35.88,35.91,35.71,35.85,1988200.0,26.889,26.9115,26.7616,26.8665,1988200.0
2013-08-01 09:30:00,36.31,36.5,36.01,36.13,1025800.0,27.2112,27.3536,26.9864,27.0763,1025800.0
2013-08-01 09:40:00,36.13,36.34,36.07,36.2,449200.0,27.0763,27.2337,27.0314,27.1288,449200.0
2013-08-01 09:50:00,36.2,36.23,36.09,36.19,492700.0,27.1288,27.1513,27.0464,27.1213,492700.0
2013-08-01 10:00:00,36.19,36.51,36.06,36.46,1269400.0,27.1213,27.3611,27.0239,27.3236,1269400.0
2013-08-01 10:10:00,36.46,36.63,36.38,36.63,961300.0,27.3236,27.451,27.2637,27.451,961300.0
2013-08-01 10:20:00,36.63,36.68,36.48,36.65,659600.0,27.451,27.4885,27.3386,27.466,659600.0
2013-08-01 10:30:00,36.65,36.86,36.64,36.68,848200.0,27.466,27.6234,27.4585,27.4885,848200.0
2013-08-01 10:40:00,36.69,36.71,36.58,36.63,188400.0,27.496,27.511,27.4136,27.451,188400.0
2013-08-01 10:50:00,36.63,36.63,36.55,36.56,323500.0,27.451,27.451,27.3911,27.3986,323500.0
2013-08-01 11:00:00,36.56,36.57,36.5,36.55,246500.0,27.3986,27.4061,27.3536,27.3911,246500.0
2013-08-01 11:10:00,36.55,36.56,36.48,36.56,211300.0,27.3911,27.3986,27.3386,27.3986,211300.0
2013-08-01 11:20:00,36.55,36.56,36.5,36.51,162100.0,27.3911,27.3986,27.3536,27.3611,162100.0
2013-08-01 11:30:00,36.52,36.53,36.49,36.5,337600.0,27.3686,27.3761,27.3461,27.3536,337600.0
2013-08-01 11:40:00,36.5,36.51,36.46,36.49,90600.0,27.3536,27.3611,27.3236,27.3461,90600.0
2013-08-01 11:50:00,36.48,36.49,36.43,36.45,160400.0,27.3386,27.3461,27.3012,27.3162,160400.0
2013-08-01 12:00:00,36.45,36.52,36.45,36.5,112200.0,27.3162,27.3686,27.3162,27.3536,112200.0
2013-08-01 12:10:00,36.5,36.54,36.47,36.5,144100.0,27.3536,27.3836,27.3311,27.3536,144100.0
2013-08-01 12:20:00,36.5,36.52,36.49,36.52,94700.0,27.3536,27.3686,27.3461,27.3686,94700.0
2013-08-01 12:30:00,36.51,36.53,36.48,36.49,118000.0,27.3611,27.3761,27.3386,27.3461,118000.0
2013-08-01 12:40:00,36.49,36.5,36.44,36.45,280600.0,27.3461,27.3536,27.3087,27.3162,280600.0
2013-08-01 12:50:00,36.45,36.46,36.43,36.44,187300.0,27.3162,27.3236,27.3012,27.3087,187300.0
2013-08-01 13:00:00,36.44,36.49,36.43,36.47,154400.0,27.3087,27.3461,27.3012,27.3311,154400.0
2013-08-01 13:10:00,36.46,36.51,36.46,36.49,142300.0,27.3236,27.3611,27.3236,27.3461,142300.0
2013-08-01 13:20:00,36.49,36.52,36.48,36.49,167800.0,27.3461,27.3686,27.3386,27.3461,167800.0
2013-08-01 13:30:00,36.48,36.5,36.48,36.5,68000.0,27.3386,27.3536,27.3386,27.3536,68000.0
2013-08-01 13:40:00,36.5,36.51,36.48,36.51,160600.0,27.3536,27.3611,27.3386,27.3611,160600.0
2013-08-01 13:50:00,36.51,36.56,36.5,36.56,155300.0,27.3611,27.3986,27.3536,27.3986,155300.0
2013-08-01 14:00:00,36.56,36.56,36.51,36.51,232400.0,27.3986,27.3986,27.3611,27.3611,232400.0
2013-08-01 14:10:00,36.51,36.54,36.47,36.5,283600.0,27.3611,27.3836,27.3311,27.3536,283600.0
2013-08-01 14:20:00,36.49,36.51,36.48,36.51,628800.0,27.3461,27.3611,27.3386,27.3611,628800.0
2013-08-01 14:30:00,36.51,36.51,36.47,36.5,167300.0,27.3611,27.3611,27.3311,27.3536,167300.0
2013-08-01 14:40:00,36.49,36.5,36.47,36.5,130600.0,27.3461,27.3536,27.3311,27.3536,130600.0
2013-08-01 14:50:00,36.5,36.51,36.47,36.48,152900.0,27.3536,27.3611,27.3311,27.3386,152900.0
2013-08-01 15:00:00,36.48,36.49,36.47,36.48,174100.0,27.3386,27.3461,27.3311,27.3386,174100.0
2013-08-01 15:10:00,36.48,36.48,36.45,36.47,195200.0,27.3386,27.3386,27.3162,27.3311,195200.0
2013-08-01 15:20:00,36.47,36.48,36.45,36.47,176200.0,27.3311,27.3386,27.3162,27.3311,176200.0
2013-08-01 15:30:00,36.47,36.5,36.47,36.49,342300.0,27.3311,27.3536,27.3311,27.3461,342300.0
2013-08-01 15:40:00,36.49,36.5,36.46,36.49,531000.0,27.3461,27.3536,27.3236,27.3461,531000.0
2013-08-01 15:50:00,36.49,36.49,36.4,36.47,1680500.0,27.3461,27.3461,27.2787,27.3311,1680500.0
2013-08-02 09:30:00,36.44,36.7,36.34,36.69,664100.0,27.3087,27.5035,27.2337,27.496,664100.0
2013-08-02 09:40:00,36.68,36.87,36.67,36.67,560400.0,27.4885,27.6309,27.481,27.481,560400.0
2013-08-02 09:50:00,36.67,36.95,36.66,36.94,399500.0,27.481,27.6909,27.4735,27.6834,399500.0
2013-08-02 10:00:00,36.93,37.01,36.86,36.92,606900.0,27.6759,27.7358,27.6234,27.6684,606900.0
2013-08-02 10:10:00,36.92,37.04,36.91,36.93,324100.0,27.6684,27.7583,27.6609,27.6759,324100.0
2013-08-02 10:20:00,36.92,37.0,36.89,37.0,296700.0,27.6684,27.7283,27.6459,27.7283,296700.0
2013-08-02 10:30:00,36.99,37.0,36.85,36.87,238100.0,27.7208,27.7283,27.6159,27.6309,238100.0
2013-08-02 10:40:00,36.87,36.96,36.82,36.86,219100.0,27.6309,27.6984,27.5934,27.6234,219100.0
2013-08-02 10:50:00,36.86,36.91,36.85,36.87,325300.0,27.6234,27.6609,27.6159,27.6309,325300.0
2013-08-02 11:00:00,36.87,36.9,36.84,36.87,271000.0,27.6309,27.6534,27.6084,27.6309,271000.0
2013-08-02 11:10:00,36.86,36.95,36.85,36.94,140800.0,27.6234,27.6909,27.6159,27.6834,140800.0
2013-08-02 11:20:00,36.95,37.0,36.92,37.0,263200.0,27.6909,27.7283,27.6684,27.7283,263200.0
2013-08-02 11:30:00,37.0,37.02,36.98,37.02,280900.0,27.7283,27.7433,27.7133,27.7433,280900.0
2013-08-02 11:40:00,37.02,37.05,36.99,37.03,171600.0,27.7433,27.7658,27.7208,27.7508,171600.0
2013-08-02 11:50:00,37.02,37.02,36.98,36.98,145300.0,27.7433,27.7433,27.7133,27.7133,145300.0
2013-08-02 12:00:00,36.98,37.02,36.97,36.98,173200.0,27.7133,27.7433,27.7059,27.7133,173200.0
2013-08-02 12:10:00,36.98,37.01,36.97,37.01,136300.0,27.7133,27.7358,27.7059,27.7358,136300.0
2013-08-02 12:20:00,37.0,37.04,37.0,37.02,150500.0,27.7283,27.7583,27.7283,27.7433,150500.0
2013-08-02 12:30:00,37.02,37.1,37.01,37.07,244100.0,27.7433,27.8033,27.7358,27.7808,244100.0
2013-08-02 12:40:00,37.07,37.1,37.04,37.06,178700.0,27.7808,27.8033,27.7583,27.7733,178700.0
2013-08-02 12:50:00,37.07,37.12,37.0,37.11,394200.0,27.7808,27.8183,27.7283,27.8108,394200.0
2013-08-02 13:00:00,37.1,37.18,37.09,37.16,303800.0,27.8033,27.8632,27.7958,27.8482,303800.0
2013-08-02 13:10:00,37.15,37.16,37.09,37.1,221100.0,27.8407,27.8482,27.7958,27.8033,221100.0
2013-08-02 13:20:00,37.11,37.14,37.08,37.09,117600.0,27.8108,27.8333,27.7883,27.7958,117600.0
2013-08-02 13:30:00,37.08,37.13,37.07,37.1,172700.0,27.7883,27.8258,27.7808,27.8033,172700.0
2013-08-02 13:40:00,37.1,37.16,37.07,37.13,161700.0,27.8033,27.8482,27.7808,27.8258,161700.0
2013-08-02 13:50:00,37.13,37.18,37.11,37.15,132700.0,27.8258,27.8632,27.8108,27.8407,132700.0
2013-08-02 14:00:00,37.15,37.17,37.13,37.13,265600.0,27.8407,27.8557,27.8258,27.8258,265600.0
2013-08-02 14:10:00,37.13,37.13,37.07,37.08,182200.0,27.8258,27.8258,27.7808,27.7883,182200.0
2013-08-02 14:20:00,37.08,37.08,37.03,37.05,234800.0,27.7883,27.7883,27.7508,27.7658,234800.0
2013-08-02 14:30:00,37.06,37.1,37.04,37.08,154200.0,27.7733,27.8033,27.7583,27.7883,154200.0
2013-08-02 14:40:00,37.09,37.11,37.0,37.01,237300.0,27.7958,27.8108,27.7283,27.7358,237300.0
2013-08-02 14:50:00,37.01,37.05,37.0,37.01,335900.0,27.7358,27.7658,27.7283,27.7358,335900.0
2013-08-02 15:00:00,37.01,37.04,36.98,37.0,313000.0,27.7358,27.7583,27.7133,27.7283,313000.0
2013-08-02 15:10:00,37.0,37.03,36.99,37.02,133600.0,27.7283,27.7508,27.7208,27.7433,133600.0
2013-08-02 15:20:00,37.02,37.02,36.99,36.99,239800.0,27.7433,27.7433,27.7208,27.7208,239800.0
2013-08-02 15:30:00,36.99,37.0,36.95,36.95,224000.0,27.7208,27.7283,27.6909,27.6909,224000.0
2013-08-02 15:40:00,36.96,36.98,36.88,36.9,539600.0,27.6984,27.7133,27.6384,27.6534,539600.0
2013-08-02 15:50:00,36.91,36.95,36.89,36.95,732800.0,27.6609,27.6909,27.6459,27.6909,732800.0
2013-08-05 09:30:00,37.03,37.05,36.87,36.95,439800.0,27.7508,27.7658,27.6309,27.6909,439800.0
2013-08-05 09:40:00,36.94,36.98,36.88,36.92,269600.0,27.6834,27.7133,27.6384,27.6684,269600.0
2013-08-05 09:50:00,36.91,37.02,36.9,36.97,323800.0,27.6609,27.7433,27.6534,27.7059,323800.0
2013-08-05 10:00:00,36.96,37.02,36.84,36.88,221200.0,27.6984,27.7433,27.6084,27.6384,221200.0
2013-08-05 10:10:00,36.87,36.91,36.8,36.8,208500.0,27.6309,27.6609,27.5785,27.5785,208500.0
2013-08-05 10:20:00,36.8,36.88,36.75,36.88,285700.0,27.5785,27.6384,27.541,27.6384,285700.0
2013-08-05 10:30:00,36.88,36.97,36.88,36.89,239100.0,27.6384,27.7059,27.6384,27.6459,239100.0
2013-08-05 10:40:00,36.89,36.98,36.86,36.98,200600.0,27.6459,27.7133,27.6234,27.7133,200600.0
2013-08-05 10:50:00,36.98,36.98,36.91,36.94,131700.0,27.7133,27.7133,27.6609,27.6834,131700.0
2013-08-05 11:00:00,36.94,36.98,36.94,36.97,125700.0,27.6834,27.7133,27.6834,27.7059,125700.0
2013-08-05 11:10:00,36.98,36.98,36.88,36.9,145200.0,27.7133,27.7133,27.6384,27.6534,145200.0
2013-08-05 11:20:00,36.91,36.94,36.88,36.93,144700.0,27.6609,27.6834,27.6384,27.6759,144700.0
2013-08-05 11:30:00,36.93,36.94,36.87,36.87,119500.0,27.6759,27.6834,27.6309,27.6309,119500.0
2013-08-05 11:40:00,36.87,36.89,36.85,36.87,106900.0,27.6309,27.6459,27.6159,27.6309,106900.0
2013-08-05 11:50:00,36.87,36.9,36.84,36.88,113500.0,27.6309,27.6534,27.6084,27.6384,113500.0
2013-08-05 12:00:00,36.88,36.89,36.85,36.88,140700.0,27.6384,27.6459,27.6159,27.6384,140700.0
2013-08-05 12:10:00,36.88,36.92,36.87,36.91,67600.0,27.6384,27.6684,27.6309,27.6609,67600.0
2013-08-05 12:20:00,36.9,36.92,36.87,36.89,98800.0,27.6534,27.6684,27.6309,27.6459,98800.0
2013-08-05 12:30:00,36.88,36.89,36.82,36.84,177900.0,27.6384,27.6459,27.5934,27.6084,177900.0
2013-08-05 12:40:00,36.85,36.88,36.83,36.87,111900.0,27.6159,27.6384,27.6009,27.6309,111900.0
2013-08-05 12:50:00,36.88,36.89,36.82,36.82,120600.0,27.6384,27.6459,27.5934,27.5934,120600.0
2013-08-05 13:00:00,36.83,36.84,36.77,36.77,160900.0,27.6009,27.6084,27.556,27.556,160900.0
2013-08-05 13:10:00,36.77,36.78,36.75,36.76,124300.0,27.556,27.5635,27.541,27.5485,124300.0
2013-08-05 13:20:00,36.77,36.79,36.75,36.76,131400.0,27.556,27.571,27.541,27.5485,131400.0
2013-08-05 13:30:00,36.76,36.77,36.71,36.72,129200.0,27.5485,27.556,27.511,27.5185,129200.0
2013-08-05 13:40:00,36.72,36.75,36.71,36.75,85000.0,27.5185,27.541,27.511,27.541,85000.0
2013-08-05 13:50:00,36.75,36.85,36.74,36.83,194000.0,27.541,27.6159,27.5335,27.6009,194000.0
2013-08-05 14:00:00,36.83,36.87,36.83,36.86,151200.0,27.6009,27.6309,27.6009,27.6234,151200.0
2013-08-05 14:10:00,36.86,36.87,36.78,36.78,154700.0,27.6234,27.6309,27.5635,27.5635,154700.0
2013-08-05 14:20:00,36.79,36.79,36.72,36.77,123200.0,27.571,27.571,27.5185,27.556,123200.0
2013-08-05 14:30:00,36.75,36.75,36.71,36.73,103100.0,27.541,27.541,27.511,27.526,103100.0
2013-08-05 14:40:00,36.73,36.8,36.72,36.77,205800.0,27.526,27.5785,27.5185,27.556,205800.0
2013-08-05 14:50:00,36.76,36.78,36.73,36.73,78800.0,27.5485,27.5635,27.526,27.526,78800.0
2013-08-05 15:00:00,36.73,36.73,36.66,36.66,159900.0,27.526,27.526,27.4735,27.4735,159900.0
2013-08-05 15:10:00,36.67,36.69,36.65,36.68,198100.0,27.481,27.496,27.466,27.4885,198100.0
2013-08-05 15:20:00,36.68,36.72,36.65,36.7,125900.0,27.4885,27.5185,27.466,27.5035,125900.0
2013-08-05 15:30:00,36.71,36.73,36.69,36.69,165600.0,27.511,27.526,27.496,27.496,165600.0
2013-08-05 15:40:00,36.69,36.75,36.69,36.73,287200.0,27.496,27.541,27.496,27.526,287200.0
2013-08-05 15:50:00,36.73,36.76,36.71,36.76,521500.0,27.526,27.5485,27.511,27.5485,521500.0
2013-08-06 09:30:00,36.42,36.49,36.29,36.33,985200.0,27.2937,27.3461,27.1962,27.2262,985200.0
2013-08-06 09:40:00,36.32,36.36,36.25,36.25,674400.0,27.2187,27.2487,27.1663,27.1663,674400.0
2013-08-06 09:50:00,36.25,36.27,36.08,36.13,823700.0,27.1663,27.1813,27.0389,27.0763,823700.0
2013-08-06 10:00:00,36.13,36.27,36.13,36.17,351800.0,27.0763,27.1813,27.0763,27.1063,351800.0
2013-08-06 10:10:00,36.17,36.19,36.09,36.19,365800.0,27.1063,27.1213,27.0464,27.1213,365800.0
2013-08-06 10:20:00,36.19,36.23,36.1,36.13,318800.0,27.1213,27.1513,27.0539,27.0763,318800.0
2013-08-06 10:30:00,36.13,36.13,36.0,36.02,329000.0,27.0763,27.0763,26.9789,26.9939,329000.0
2013-08-06 10:40:00,36.02,36.09,36.01,36.04,253300.0,26.9939,27.0464,26.9864,27.0089,253300.0
2013-08-06 10:50:00,36.04,36.08,36.02,36.03,182700.0,27.0089,27.0389,26.9939,27.0014,182700.0
2013-08-06 11:00:00,36.03,36.05,36.0,36.04,197900.0,27.0014,27.0164,26.9789,27.0089,197900.0
2013-08-06 11:10:00,36.04,36.09,36.03,36.05,163700.0,27.0089,27.0464,27.0014,27.0164,163700.0
2013-08-06 11:20:00,36.05,36.21,36.05,36.21,138700.0,27.0164,27.1363,27.0164,27.1363,138700.0
2013-08-06 11:30:00,36.21,36.22,36.12,36.12,194200.0,27.1363,27.1438,27.0688,27.0688,194200.0
2013-08-06 11:40:00,36.12,36.17,36.12,36.16,117300.0,27.0688,27.1063,27.0688,27.0988,117300.0
2013-08-06 11:50:00,36.17,36.22,36.15,36.15,353100.0,27.1063,27.1438,27.0913,27.0913,353100.0
2013-08-06 12:00:00,36.15,36.19,36.15,36.18,131400.0,27.0913,27.1213,27.0913,27.1138,131400.0
2013-08-06 12:10:00,36.18,36.19,36.16,36.16,94700.0,27.1138,27.1213,27.0988,27.0988,94700.0
2013-08-06 12:20:00,36.16,36.2,36.12,36.19,106800.0,27.0988,27.1288,27.0688,27.1213,106800.0
2013-08-06 12:30:00,36.2,36.2,36.11,36.15,209600.0,27.1288,27.1288,27.0614,27.0913,209600.0
2013-08-06 12:40:00,36.14,36.16,36.11,36.16,131600.0,27.0838,27.0988,27.0614,27.0988,131600.0
2013-08-06 12:50:00,36.15,36.16,36.1,36.14,210200.0,27.0913,27.0988,27.0539,27.0838,210200.0
2013-08-06 13:00:00,36.13,36.14,36.09,36.11,75500.0,27.0763,27.0838,27.0464,27.0614,75500.0
2013-08-06 13:10:00,36.12,36.16,36.11,36.15,104100.0,27.0688,27.0988,27.0614,27.0913,104100.0
2013-08-06 13:20:00,36.15,36.15,36.13,36.15,63800.0,27.0913,27.0913,27.0763,27.0913,63800.0
2013-08-06 13:30:00,36.15,36.15,36.13,36.13,96700.0,27.0913,27.0913,27.0763,27.0763,96700.0
2013-08-06 13:40:00,36.13,36.13,36.08,36.09,52300.0,27.0763,27.0763,27.0389,27.0464,52300.0
2013-08-06 13:50:00,36.09,36.12,36.08,36.09,99800.0,27.0464,27.0688,27.0389,27.0464,99800.0
2013-08-06 14:00:00,36.1,36.14,36.07,36.11,256900.0,27.0539,27.0838,27.0314,27.0614,256900.0
2013-08-06 14:10:00,36.11,36.14,36.07,36.12,225500.0,27.0614,27.0838,27.0314,27.0688,225500.0
2013-08-06 14:20:00,36.13,36.2,36.13,36.17,291800.0,27.0763,27.1288,27.0763,27.1063,291800.0
2013-08-06 14:30:00,36.17,36.18,36.08,36.1,229200.0,27.1063,27.1138,27.0389,27.0539,229200.0
2013-08-06 14:40:00,36.1,36.1,36.05,36.06,139900.0,27.0539,27.0539,27.0164,27.0239,139900.0
2013-08-06 14:50:00,36.07,36.1,36.04,36.1,321500.0,27.0314,27.0539,27.0089,27.0539,321500.0
2013-08-06 15:00:00,36.1,36.15,36.08,36.09,324600.0,27.0539,27.0913,27.0389,27.0464,324600.0
2013-08-06 15:10:00,36.1,36.11,36.04,36.04,291200.0,27.0539,27.0614,27.0089,27.0089,291200.0
2013-08-06 15:20:00,36.04,36.09,36.04,36.07,309900.0,27.0089,27.0464,27.0089,27.0314,309900.0
2013-08-06 15:30:00,36.08,36.1,36.06,36.09,479800.0,27.0389,27.0539,27.0239,27.0464,479800.0
2013-08-06 15:40:00,36.09,36.12,36.01,36.04,530800.0,27.0464,27.0688,26.9864,27.0089,530800.0
2013-08-06 15:50:00,36.03,36.03,35.96,35.97,1138500.0,27.0014,27.0014,26.9489,26.9564,1138500.0
2013-08-07 09:30:00,36.01,36.1,35.94,35.95,1101700.0,26.9864,27.0539,26.934,26.9414,1101700.0
2013-08-07 09:40:00,35.95,36.08,35.95,36.02,945900.0,26.9414,27.0389,26.9414,26.9939,945900.0
2013-08-07 09:50:00,36.02,36.03,35.77,35.79,666000.0,26.9939,27.0014,26.8066,26.8215,666000.0
2013-08-07 10:00:00,35.79,35.91,35.75,35.91,704300.0,26.8215,26.9115,26.7916,26.9115,704300.0
2013-08-07 10:10:00,35.9,35.91,35.76,35.79,371300.0,26.904,26.9115,26.7991,26.8215,371300.0
2013-08-07 10:20:00,35.79,35.8,35.7,35.72,406400.0,26.8215,26.829,26.7541,26.7691,406400.0
2013-08-07 10:30:00,35.72,35.79,35.63,35.77,694400.0,26.7691,26.8215,26.7016,26.8066,694400.0
2013-08-07 10:40:00,35.78,35.83,35.78,35.82,301100.0,26.814,26.8515,26.814,26.844,301100.0
2013-08-07 10:50:00,35.83,35.88,35.74,35.77,287300.0,26.8515,26.889,26.7841,26.8066,287300.0
2013-08-07 11:00:00,35.77,35.77,35.68,35.69,720800.0,26.8066,26.8066,26.7391,26.7466,720800.0
2013-08-07 11:10:00,35.69,35.7,35.64,35.68,435700.0,26.7466,26.7541,26.7091,26.7391,435700.0
2013-08-07 11:20:00,35.68,35.7,35.63,35.64,131900.0,26.7391,26.7541,26.7016,26.7091,131900.0
2013-08-07 11:30:00,35.64,35.68,35.52,35.53,310400.0,26.7091,26.7391,26.6192,26.6267,310400.0
2013-08-07 11:40:00,35.53,35.6,35.49,35.6,303300.0,26.6267,26.6792,26.5967,26.6792,303300.0
2013-08-07 11:50:00,35.6,35.62,35.54,35.55,142000.0,26.6792,26.6941,26.6342,26.6417,142000.0
2013-08-07 12:00:00,35.55,35.59,35.54,35.55,245400.0,26.6417,26.6717,26.6342,26.6417,245400.0
2013-08-07 12:10:00,35.56,35.57,35.49,35.5,364100.0,26.6492,26.6567,26.5967,26.6042,364100.0
2013-08-07 12:20:00,35.5,35.5,35.43,35.49,430200.0,26.6042,26.6042,26.5518,26.5967,430200.0
2013-08-07 12:30:00,35.49,35.65,35.48,35.63,396900.0,26.5967,26.7166,26.5892,26.7016,396900.0
2013-08-07 12:40:00,35.63,35.69,35.61,35.69,145400.0,26.7016,26.7466,26.6866,26.7466,145400.0
2013-08-07 12:50:00,35.69,35.71,35.64,35.65,188800.0,26.7466,26.7616,26.7091,26.7166,188800.0
2013-08-07 13:00:00,35.65,35.66,35.62,35.65,196500.0,26.7166,26.7241,26.6941,26.7166,196500.0
2013-08-07 13:10:00,35.65,35.65,35.62,35.63,137600.0,26.7166,26.7166,26.6941,26.7016,137600.0
2013-08-07 13:20:00,35.64,35.66,35.62,35.65,304500.0,26.7091,26.7241,26.6941,26.7166,304500.0
2013-08-07 13:30:00,35.65,35.66,35.61,35.61,185200.0,26.7166,26.7241,26.6866,26.6866,185200.0
2013-08-07 13:40:00,35.61,35.63,35.56,35.58,96100.0,26.6866,26.7016,26.6492,26.6642,96100.0
2013-08-07 13:50:00,35.58,35.59,35.53,35.55,151100.0,26.6642,26.6717,26.6267,26.6417,151100.0
2013-08-07 14:00:00,35.56,35.65,35.55,35.59,163000.0,26.6492,26.7166,26.6417,26.6717,163000.0
2013-08-07 14:10:00,35.6,35.71,35.59,35.68,237800.0,26.6792,26.7616,26.6717,26.7391,237800.0
2013-08-07 14:20:00,35.69,35.71,35.62,35.63,348000.0,26.7466,26.7616,26.6941,26.7016,348000.0
2013-08-07 14:30:00,35.63,35.64,35.57,35.61,269300.0,26.7016,26.7091,26.6567,26.6866,269300.0
2013-08-07 14:40:00,35.6,35.62,35.49,35.55,620800.0,26.6792,26.6941,26.5967,26.6417,620800.0
2013-08-07 14:50:00,35.55,35.58,35.53,35.58,360600.0,26.6417,26.6642,26.6267,26.6642,360600.0
2013-08-07 15:00:00,35.58,35.6,35.54,35.57,265300.0,26.6642,26.6792,26.6342,26.6567,265300.0
2013-08-07 15:10:00,35.57,35.59,35.53,35.56,1049900.0,26.6567,26.6717,26.6267,26.6492,1049900.0
2013-08-07 15:20:00,35.56,35.58,35.55,35.58,278100.0,26.6492,26.6642,26.6417,26.6642,278100.0
2013-08-07 15:30:00,35.58,35.58,35.51,35.54,469900.0,26.6642,26.6642,26.6117,26.6342,469900.0
2013-08-07 15:40:00,35.54,35.56,35.53,35.56,685500.0,26.6342,26.6492,26.6267,26.6492,685500.0
2013-08-07 15:50:00,35.56,35.58,35.47,35.48,1684700.0,26.6492,26.6642,26.5817,26.5892,1684700.0
2013-08-08 09:30:00,35.61,35.93,35.61,35.91,1005300.0,26.6866,26.9265,26.6866,26.9115,1005300.0
2013-08-08 09:40:00,35.92,36.05,35.85,35.86,1179900.0,26.919,27.0164,26.8665,26.874,1179900.0
2013-08-08 09:50:00,35.86,35.86,35.74,35.79,478700.0,26.874,26.874,26.7841,26.8215,478700.0
2013-08-08 10:00:00,35.8,35.84,35.75,35.77,494700.0,26.829,26.859,26.7916,26.8066,494700.0
2013-08-08 10:10:00,35.77,35.82,35.69,35.7,447700.0,26.8066,26.844,26.7466,26.7541,447700.0
2013-08-08 10:20:00,35.7,35.76,35.69,35.69,711400.0,26.7541,26.7991,26.7466,26.7466,711400.0
2013-08-08 10:30:00,35.7,35.7,35.57,35.68,300000.0,26.7541,26.7541,26.6567,26.7391,300000.0
2013-08-08 10:40:00,35.68,35.71,35.61,35.67,233300.0,26.7391,26.7616,26.6866,26.7316,233300.0
2013-08-08 10:50:00,35.67,35.75,35.66,35.75,193800.0,26.7316,26.7916,26.7241,26.7916,193800.0
2013-08-08 11:00:00,35.75,35.77,35.7,35.75,308000.0,26.7916,26.8066,26.7541,26.7916,308000.0
2013-08-08 11:10:00,35.75,35.83,35.74,35.78,181600.0,26.7916,26.8515,26.7841,26.814,181600.0
2013-08-08 11:20:00,35.79,35.85,35.78,35.84,221800.0,26.8215,26.8665,26.814,26.859,221800.0
2013-08-08 11:30:00,35.85,35.85,35.82,35.83,143700.0,26.8665,26.8665,26.844,26.8515,143700.0
2013-08-08 11:40:00,35.83,35.85,35.81,35.83,214000.0,26.8515,26.8665,26.8365,26.8515,214000.0
2013-08-08 11:50:00,35.83,35.86,35.82,35.84,155200.0,26.8515,26.874,26.844,26.859,155200.0
2013-08-08 12:00:00,35.85,35.93,35.85,35.9,308200.0,26.8665,26.9265,26.8665,26.904,308200.0
2013-08-08 12:10:00,35.91,35.96,35.87,35.87,325000.0,26.9115,26.9489,26.8815,26.8815,325000.0
2013-08-08 12:20:00,35.88,35.94,35.87,35.91,245300.0,26.889,26.934,26.8815,26.9115,245300.0
2013-08-08 12:30:00,35.91,35.94,35.89,35.93,132300.0,26.9115,26.934,26.8965,26.9265,132300.0
2013-08-08 12:40:00,35.92,35.93,35.9,35.9,130100.0,26.919,26.9265,26.904,26.904,130100.0
2013-08-08 12:50:00,35.9,35.91,35.88,35.89,156200.0,26.904,26.9115,26.889,26.8965,156200.0
2013-08-08 13:00:00,35.9,35.91,35.85,35.86,204300.0,26.904,26.9115,26.8665,26.874,204300.0
2013-08-08 13:10:00,35.86,35.87,35.84,35.84,201900.0,26.874,26.8815,26.859,26.859,201900.0
2013-08-08 13:20:00,35.84,35.87,35.84,35.85,392800.0,26.859,26.8815,26.859,26.8665,392800.0
2013-08-08 13:30:00,35.86,35.91,35.85,35.88,148600.0,26.874,26.9115,26.8665,26.889,148600.0
2013-08-08 13:40:00,35.88,35.92,35.88,35.91,107200.0,26.889,26.919,26.889,26.9115,107200.0
2013-08-08 13:50:00,35.92,35.96,35.9,35.96,218500.0,26.919,26.9489,26.904,26.9489,218500.0
2013-08-08 14:00:00,35.97,36.01,35.9,35.91,960200.0,26.9564,26.9864,26.904,26.9115,960200.0
2013-08-08 14:10:00,35.91,35.97,35.89,35.96,268900.0,26.9115,26.9564,26.8965,26.9489,268900.0
2013-08-08 14:20:00,35.96,36.03,35.95,35.98,392500.0,26.9489,27.0014,26.9414,26.9639,392500.0
2013-08-08 14:30:00,35.98,36.03,35.97,36.03,279100.0,26.9639,27.0014,26.9564,27.0014,279100.0
2013-08-08 14:40:00,36.02,36.08,36.01,36.05,258100.0,26.9939,27.0389,26.9864,27.0164,258100.0
2013-08-08 14:50:00,36.04,36.05,35.99,36.05,207400.0,27.0089,27.0164,26.9714,27.0164,207400.0
2013-08-08 15:00:00,36.05,36.09,36.04,36.08,268100.0,27.0164,27.0464,27.0089,27.0389,268100.0
2013-08-08 15:10:00,36.07,36.11,36.06,36.11,157400.0,27.0314,27.0614,27.0239,27.0614,157400.0
2013-08-08 15:20:00,36.1,36.11,36.02,36.04,280500.0,27.0539,27.0614,26.9939,27.0089,280500.0
2013-08-08 15:30:00,36.05,36.08,36.02,36.05,286300.0,27.0164,27.0389,26.9939,27.0164,286300.0
2013-08-08 15:40:00,36.04,36.05,36.02,36.05,335300.0,27.0089,27.0164,26.9939,27.0164,335300.0
2013-08-08 15:50:00,36.05,36.06,36.0,36.0,783600.0,27.0164,27.0239,26.9789,26.9789,783600.0
2013-08-09 09:30:00,35.96,36.16,35.89,36.16,248200.0,26.9489,27.0988,26.8965,27.0988,248200.0
2013-08-09 09:40:00,36.15,36.27,36.06,36.22,317900.0,27.0913,27.1813,27.0239,27.1438,317900.0
2013-08-09 09:50:00,36.23,36.23,36.1,36.13,213200.0,27.1513,27.1513,27.0539,27.0763,213200.0
2013-08-09 10:00:00,36.12,36.15,35.9,36.0,288700.0,27.0688,27.0913,26.904,26.9789,288700.0
2013-08-09 10:10:00,36.0,36.05,35.99,36.0,157600.0,26.9789,27.0164,26.9714,26.9789,157600.0
2013-08-09 10:20:00,36.01,36.01,35.91,35.95,143800.0,26.9864,26.9864,26.9115,26.9414,143800.0
2013-08-09 10:30:00,35.94,36.01,35.91,35.99,236400.0,26.934,26.9864,26.9115,26.9714,236400.0
2013-08-09 10:40:00,35.98,36.01,35.87,35.88,211200.0,26.9639,26.9864,26.8815,26.889,211200.0
2013-08-09 10:50:00,35.88,35.89,35.79,35.86,306000.0,26.889,26.8965,26.8215,26.874,306000.0
2013-08-09 11:00:00,35.87,35.87,35.75,35.79,238200.0,26.8815,26.8815,26.7916,26.8215,238200.0
2013-08-09 11:10:00,35.79,35.84,35.77,35.78,227100.0,26.8215,26.859,26.8066,26.814,227100.0
2013-08-09 11:20:00,35.77,35.77,35.7,35.75,192300.0,26.8066,26.8066,26.7541,26.7916,192300.0
2013-08-09 11:30:00,35.74,35.82,35.74,35.81,121000.0,26.7841,26.844,26.7841,26.8365,121000.0
2013-08-09 11:40:00,35.82,35.84,35.79,35.82,112400.0,26.844,26.859,26.8215,26.844,112400.0
2013-08-09 11:50:00,35.83,35.86,35.8,35.8,145900.0,26.8515,26.874,26.829,26.829,145900.0
2013-08-09 12:00:00,35.8,35.82,35.8,35.81,131000.0,26.829,26.844,26.829,26.8365,131000.0
2013-08-09 12:10:00,35.81,35.91,35.81,35.9,143800.0,26.8365,26.9115,26.8365,26.904,143800.0
2013-08-09 12:20:00,35.89,35.95,35.89,35.95,96000.0,26.8965,26.9414,26.8965,26.9414,96000.0
2013-08-09 12:30:00,35.95,36.01,35.91,35.96,121500.0,26.9414,26.9864,26.9115,26.9489,121500.0
2013-08-09 12:40:00,35.97,36.0,35.95,35.96,64800.0,26.9564,26.9789,26.9414,26.9489,64800.0
2013-08-09 12:50:00,35.96,35.97,35.92,35.94,76600.0,26.9489,26.9564,26.919,26.934,76600.0
2013-08-09 13:00:00,35.93,35.96,35.91,35.95,197700.0,26.9265,26.9489,26.9115,26.9414,197700.0
2013-08-09 13:10:00,35.95,36.01,35.95,35.98,97000.0,26.9414,26.9864,26.9414,26.9639,97000.0
2013-08-09 13:20:00,35.99,36.02,35.97,35.98,79600.0,26.9714,26.9939,26.9564,26.9639,79600.0
2013-08-09 13:30:00,35.99,36.03,35.98,36.02,74900.0,26.9714,27.0014,26.9639,26.9939,74900.0
2013-08-09 13:40:00,36.02,36.08,35.99,36.0,89600.0,26.9939,27.0389,26.9714,26.9789,89600.0
2013-08-09 13:50:00,36.0,36.03,36.0,36.02,71400.0,26.9789,27.0014,26.9789,26.9939,71400.0
2013-08-09 14:00:00,36.02,36.06,36.0,36.0,108500.0,26.9939,27.0239,26.9789,26.9789,108500.0
2013-08-09 14:10:00,35.99,36.07,35.99,36.06,135600.0,26.9714,27.0314,26.9714,27.0239,135600.0
2013-08-09 14:20:00,36.05,36.07,36.01,36.03,102800.0,27.0164,27.0314,26.9864,27.0014,102800.0
2013-08-09 14:30:00,36.03,36.05,36.01,36.02,134000.0,27.0014,27.0164,26.9864,26.9939,134000.0
2013-08-09 14:40:00,36.02,36.11,36.02,36.11,277200.0,26.9939,27.0614,26.9939,27.0614,277200.0
2013-08-09 14:50:00,36.11,36.14,36.09,36.13,251100.0,27.0614,27.0838,27.0464,27.0763,251100.0
2013-08-09 15:00:00,36.12,36.15,36.08,36.08,199400.0,27.0688,27.0913,27.0389,27.0389,199400.0
2013-08-09 15:10:00,36.08,36.09,36.05,36.07,177500.0,27.0389,27.0464,27.0164,27.0314,177500.0
2013-08-09 15:20:00,36.07,36.09,36.01,36.02,187000.0,27.0314,27.0464,26.9864,26.9939,187000.0
2013-08-09 15:30:00,36.02,36.07,35.99,36.05,233200.0,26.9939,27.0314,26.9714,27.0164,233200.0
2013-08-09 15:40:00,36.05,36.08,36.0,36.02,349000.0,27.0164,27.0389,26.9789,26.9939,349000.0
2013-08-09 15:50:00,36.01,36.03,36.0,36.01,430300.0,26.9864,27.0014,26.9789,26.9864,430300.0
2013-08-12 09:30:00,35.76,35.98,35.6,35.95,298900.0,26.7991,26.9639,26.6792,26.9414,298900.0
2013-08-12 09:40:00,35.96,36.02,35.86,35.89,1042900.0,26.9489,26.9939,26.874,26.8965,1042900.0
2013-08-12 09:50:00,35.89,35.95,35.8,35.81,323300.0,26.8965,26.9414,26.829,26.8365,323300.0
2013-08-12 10:00:00,35.8,35.92,35.8,35.88,267400.0,26.829,26.919,26.829,26.889,267400.0
2013-08-12 10:10:00,35.89,36.0,35.89,35.97,210900.0,26.8965,26.9789,26.8965,26.9564,210900.0
2013-08-12 10:20:00,35.98,35.98,35.88,35.96,315600.0,26.9639,26.9639,26.889,26.9489,315600.0
2013-08-12 10:30:00,35.97,36.04,35.95,35.97,299000.0,26.9564,27.0089,26.9414,26.9564,299000.0
2013-08-12 10:40:00,35.97,36.01,35.94,35.95,100800.0,26.9564,26.9864,26.934,26.9414,100800.0
2013-08-12 10:50:00,35.95,36.07,35.95,36.07,88600.0,26.9414,27.0314,26.9414,27.0314,88600.0
2013-08-12 11:00:00,36.06,36.08,36.02,36.04,119800.0,27.0239,27.0389,26.9939,27.0089,119800.0
2013-08-12 11:10:00,36.04,36.1,36.03,36.08,84400.0,27.0089,27.0539,27.0014,27.0389,84400.0
2013-08-12 11:20:00,36.09,36.09,36.04,36.05,72500.0,27.0464,27.0464,27.0089,27.0164,72500.0
2013-08-12 11:30:00,36.05,36.09,36.02,36.03,116000.0,27.0164,27.0464,26.9939,27.0014,116000.0
2013-08-12 11:40:00,36.02,36.03,35.91,35.91,181300.0,26.9939,27.0014,26.9115,26.9115,181300.0
2013-08-12 11:50:00,35.91,35.93,35.85,35.87,253800.0,26.9115,26.9265,26.8665,26.8815,253800.0
2013-08-12 12:00:00,35.87,35.94,35.86,35.92,100100.0,26.8815,26.934,26.874,26.919,100100.0
2013-08-12 12:10:00,35.92,35.92,35.83,35.83,51400.0,26.919,26.919,26.8515,26.8515,51400.0
2013-08-12 12:20:00,35.83,35.84,35.75,35.77,88600.0,26.8515,26.859,26.7916,26.8066,88600.0
2013-08-12 12:30:00,35.77,35.79,35.74,35.75,87000.0,26.8066,26.8215,26.7841,26.7916,87000.0
2013-08-12 12:40:00,35.76,35.8,35.74,35.79,101700.0,26.7991,26.829,26.7841,26.8215,101700.0
2013-08-12 12:50:00,35.79,35.85,35.79,35.85,118300.0,26.8215,26.8665,26.8215,26.8665,118300.0
2013-08-12 13:00:00,35.85,35.92,35.85,35.9,108000.0,26.8665,26.919,26.8665,26.904,108000.0
2013-08-12 13:10:00,35.91,35.94,35.89,35.92,177700.0,26.9115,26.934,26.8965,26.919,177700.0
2013-08-12 13:20:00,35.93,35.95,35.9,35.95,124600.0,26.9265,26.9414,26.904,26.9414,124600.0
2013-08-12 13:30:00,35.95,35.95,35.88,35.88,69100.0,26.9414,26.9414,26.889,26.889,69100.0
2013-08-12 13:40:00,35.88,35.91,35.83,35.85,171500.0,26.889,26.9115,26.8515,26.8665,171500.0
2013-08-12 13:50:00,35.84,35.85,35.77,35.79,163100.0,26.859,26.8665,26.8066,26.8215,163100.0
2013-08-12 14:00:00,35.79,35.84,35.78,35.83,243600.0,26.8215,26.859,26.814,26.8515,243600.0
2013-08-12 14:10:00,35.84,35.85,35.8,35.8,90800.0,26.859,26.8665,26.829,26.829,90800.0
2013-08-12 14:20:00,35.8,35.88,35.8,35.83,124100.0,26.829,26.889,26.829,26.8515,124100.0
2013-08-12 14:30:00,35.84,35.87,35.82,35.86,86200.0,26.859,26.8815,26.844,26.874,86200.0
2013-08-12 14:40:00,35.85,35.9,35.84,35.9,81700.0,26.8665,26.904,26.859,26.904,81700.0
2013-08-12 14:50:00,35.9,35.91,35.87,35.9,85600.0,26.904,26.9115,26.8815,26.904,85600.0
2013-08-12 15:00:00,35.91,35.91,35.88,35.89,88200.0,26.9115,26.9115,26.889,26.8965,88200.0
2013-08-12 15:10:00,35.88,35.94,35.88,35.92,119600.0,26.889,26.934,26.889,26.919,119600.0
2013-08-12 15:20:00,35.92,35.96,35.91,35.93,113900.0,26.919,26.9489,26.9115,26.9265,113900.0
2013-08-12 15:30:00,35.93,35.95,35.91,35.93,147700.0,26.9265,26.9414,26.9115,26.9265,147700.0
2013-08-12 15:40:00,35.94,35.97,35.92,35.94,185100.0,26.934,26.9564,26.919,26.934,185100.0
2013-08-12 15:50:00,35.94,35.99,35.91,35.97,390400.0,26.934,26.9714,26.9115,26.9564,390400.0
2013-08-13 09:30:00,36.21,36.21,35.89,35.95,414900.0,27.1363,27.1363,26.8965,26.9414,414900.0
2013-08-13 09:40:00,35.94,35.97,35.85,35.87,335900.0,26.934,26.9564,26.8665,26.8815,335900.0
2013-08-13 09:50:00,35.87,35.89,35.74,35.87,348600.0,26.8815,26.8965,26.7841,26.8815,348600.0
2013-08-13 10:00:00,35.87,35.88,35.59,35.74,322300.0,26.8815,26.889,26.6717,26.7841,322300.0
2013-08-13 10:10:00,35.74,35.8,35.69,35.7,195100.0,26.7841,26.829,26.7466,26.7541,195100.0
2013-08-13 10:20:00,35.7,35.74,35.64,35.71,194800.0,26.7541,26.7841,26.7091,26.7616,194800.0
2013-08-13 10:30:00,35.7,35.73,35.64,35.67,141600.0,26.7541,26.7766,26.7091,26.7316,141600.0
2013-08-13 10:40:00,35.68,35.74,35.6,35.63,260200.0,26.7391,26.7841,26.6792,26.7016,260200.0
2013-08-13 10:50:00,35.63,35.69,35.62,35.65,143600.0,26.7016,26.7466,26.6941,26.7166,143600.0
2013-08-13 11:00:00,35.64,35.69,35.62,35.66,137600.0,26.7091,26.7466,26.6941,26.7241,137600.0
2013-08-13 11:10:00,35.66,35.67,35.6,35.61,209700.0,26.7241,26.7316,26.6792,26.6866,209700.0
2013-08-13 11:20:00,35.62,35.68,35.59,35.65,267800.0,26.6941,26.7391,26.6717,26.7166,267800.0
2013-08-13 11:30:00,35.65,35.71,35.64,35.66,147000.0,26.7166,26.7616,26.7091,26.7241,147000.0
2013-08-13 11:40:00,35.66,35.75,35.66,35.74,105600.0,26.7241,26.7916,26.7241,26.7841,105600.0
2013-08-13 11:50:00,35.73,35.75,35.7,35.73,105300.0,26.7766,26.7916,26.7541,26.7766,105300.0
2013-08-13 12:00:00,35.73,35.75,35.71,35.74,73300.0,26.7766,26.7916,26.7616,26.7841,73300.0
2013-08-13 12:10:00,35.74,35.77,35.7,35.74,114300.0,26.7841,26.8066,26.7541,26.7841,114300.0
2013-08-13 12:20:00,35.75,35.85,35.74,35.83,96600.0,26.7916,26.8665,26.7841,26.8515,96600.0
2013-08-13 12:30:00,35.84,35.86,35.8,35.8,76200.0,26.859,26.874,26.829,26.829,76200.0
2013-08-13 12:40:00,35.81,35.83,35.77,35.81,87200.0,26.8365,26.8515,26.8066,26.8365,87200.0
2013-08-13 12:50:00,35.82,35.85,35.79,35.8,75900.0,26.844,26.8665,26.8215,26.829,75900.0
2013-08-13 13:00:00,35.8,35.88,35.79,35.88,102200.0,26.829,26.889,26.8215,26.889,102200.0
2013-08-13 13:10:00,35.87,35.9,35.86,35.89,127700.0,26.8815,26.904,26.874,26.8965,127700.0
2013-08-13 13:20:00,35.88,35.94,35.85,35.89,165900.0,26.889,26.934,26.8665,26.8965,165900.0
2013-08-13 13:30:00,35.88,35.94,35.88,35.93,90600.0,26.889,26.934,26.889,26.9265,90600.0
2013-08-13 13:40:00,35.93,35.96,35.91,35.96,257400.0,26.9265,26.9489,26.9115,26.9489,257400.0
2013-08-13 13:50:00,35.95,36.0,35.95,35.95,162200.0,26.9414,26.9789,26.9414,26.9414,162200.0
2013-08-13 14:00:00,35.96,35.99,35.95,35.98,103200.0,26.9489,26.9714,26.9414,26.9639,103200.0
2013-08-13 14:10:00,35.98,36.0,35.97,35.98,105100.0,26.9639,26.9789,26.9564,26.9639,105100.0
2013-08-13 14:20:00,35.98,36.0,35.91,35.95,235800.0,26.9639,26.9789,26.9115,26.9414,235800.0
2013-08-13 14:30:00,35.95,35.96,35.9,35.91,170000.0,26.9414,26.9489,26.904,26.9115,170000.0
2013-08-13 14:40:00,35.91,35.94,35.89,35.9,85400.0,26.9115,26.934,26.8965,26.904,85400.0
2013-08-13 14:50:00,35.91,35.91,35.88,35.91,105600.0,26.9115,26.9115,26.889,26.9115,105600.0
2013-08-13 15:00:00,35.91,35.95,35.91,35.93,82000.0,26.9115,26.9414,26.9115,26.9265,82000.0
2013-08-13 15:10:00,35.93,35.97,35.92,35.95,139300.0,26.9265,26.9564,26.919,26.9414,139300.0
2013-08-13 15:20:00,35.94,35.96,35.89,35.89,135300.0,26.934,26.9489,26.8965,26.8965,135300.0
2013-08-13 15:30:00,35.89,35.91,35.85,35.87,134900.0,26.8965,26.9115,26.8665,26.8815,134900.0
2013-08-13 15:40:00,35.86,35.88,35.82,35.84,248300.0,26.874,26.889,26.844,26.859,248300.0
2013-08-13 15:50:00,35.84,35.88,35.84,35.84,356300.0,26.859,26.889,26.859,26.859,356300.0
2013-08-14 09:30:00,35.84,36.01,35.72,35.72,277900.0,26.859,26.9864,26.7691,26.7691,277900.0
2013-08-14 09:40:00,35.71,35.85,35.67,35.81,158400.0,26.7616,26.8665,26.7316,26.8365,158400.0
2013-08-14 09:50:00,35.81,35.88,35.72,35.73,136400.0,26.8365,26.889,26.7691,26.7766,136400.0
2013-08-14 10:00:00,35.72,35.73,35.58,35.6,396200.0,26.7691,26.7766,26.6642,26.6792,396200.0
2013-08-14 10:10:00,35.6,35.63,35.51,35.59,512300.0,26.6792,26.7016,26.6117,26.6717,512300.0
2013-08-14 10:20:00,35.58,35.61,35.52,35.54,370800.0,26.6642,26.6866,26.6192,26.6342,370800.0
2013-08-14 10:30:00,35.55,35.6,35.54,35.56,307300.0,26.6417,26.6792,26.6342,26.6492,307300.0
2013-08-14 10:40:00,35.56,35.57,35.38,35.39,358500.0,26.6492,26.6567,26.5143,26.5218,358500.0
2013-08-14 10:50:00,35.39,35.46,35.36,35.44,276200.0,26.5218,26.5742,26.4993,26.5592,276200.0
2013-08-14 11:00:00,35.44,35.46,35.4,35.45,366900.0,26.5592,26.5742,26.5293,26.5667,366900.0
2013-08-14 11:10:00,35.44,35.45,35.39,35.41,229400.0,26.5592,26.5667,26.5218,26.5368,229400.0
2013-08-14 11:20:00,35.41,35.5,35.38,35.49,298700.0,26.5368,26.6042,26.5143,26.5967,298700.0
2013-08-14 11:30:00,35.49,35.59,35.48,35.54,221100.0,26.5967,26.6717,26.5892,26.6342,221100.0
2013-08-14 11:40:00,35.55,35.58,35.48,35.53,159100.0,26.6417,26.6642,26.5892,26.6267,159100.0
2013-08-14 11:50:00,35.53,35.58,35.52,35.53,118900.0,26.6267,26.6642,26.6192,26.6267,118900.0
2013-08-14 12:00:00,35.53,35.55,35.5,35.52,66100.0,26.6267,26.6417,26.6042,26.6192,66100.0
2013-08-14 12:10:00,35.52,35.58,35.5,35.55,162700.0,26.6192,26.6642,26.6042,26.6417,162700.0
2013-08-14 12:20:00,35.55,35.58,35.52,35.57,124300.0,26.6417,26.6642,26.6192,26.6567,124300.0
2013-08-14 12:30:00,35.57,35.58,35.52,35.53,72200.0,26.6567,26.6642,26.6192,26.6267,72200.0
2013-08-14 12:40:00,35.53,35.57,35.52,35.55,73500.0,26.6267,26.6567,26.6192,26.6417,73500.0
2013-08-14 12:50:00,35.54,35.56,35.46,35.46,248900.0,26.6342,26.6492,26.5742,26.5742,248900.0
2013-08-14 13:00:00,35.47,35.5,35.46,35.46,210900.0,26.5817,26.6042,26.5742,26.5742,210900.0
2013-08-14 13:10:00,35.47,35.48,35.38,35.4,203200.0,26.5817,26.5892,26.5143,26.5293,203200.0
2013-08-14 13:20:00,35.4,35.42,35.36,35.39,215900.0,26.5293,26.5443,26.4993,26.5218,215900.0
2013-08-14 13:30:00,35.38,35.39,35.25,35.3,486500.0,26.5143,26.5218,26.4169,26.4543,486500.0
2013-08-14 13:40:00,35.3,35.33,35.21,35.3,441000.0,26.4543,26.4768,26.3869,26.4543,441000.0
2013-08-14 13:50:00,35.3,35.36,35.28,35.33,192200.0,26.4543,26.4993,26.4393,26.4768,192200.0
2013-08-14 14:00:00,35.32,35.41,35.32,35.4,290700.0,26.4693,26.5368,26.4693,26.5293,290700.0
2013-08-14 14:10:00,35.41,35.42,35.39,35.41,122700.0,26.5368,26.5443,26.5218,26.5368,122700.0
2013-08-14 14:20:00,35.42,35.5,35.41,35.5,164700.0,26.5443,26.6042,26.5368,26.6042,164700.0
2013-08-14 14:30:00,35.5,35.55,35.46,35.55,135400.0,26.6042,26.6417,26.5742,26.6417,135400.0
2013-08-14 14:40:00,35.55,35.6,35.52,35.56,297800.0,26.6417,26.6792,26.6192,26.6492,297800.0
2013-08-14 14:50:00,35.57,35.59,35.5,35.58,166500.0,26.6567,26.6717,26.6042,26.6642,166500.0
2013-08-14 15:00:00,35.58,35.62,35.54,35.6,191700.0,26.6642,26.6941,26.6342,26.6792,191700.0
2013-08-14 15:10:00,35.6,35.68,35.59,35.63,219300.0,26.6792,26.7391,26.6717,26.7016,219300.0
2013-08-14 15:20:00,35.63,35.65,35.59,35.61,142100.0,26.7016,26.7166,26.6717,26.6866,142100.0
2013-08-14 15:30:00,35.61,35.61,35.53,35.57,250700.0,26.6866,26.6866,26.6267,26.6567,250700.0
2013-08-14 15:40:00,35.57,35.59,35.5,35.54,430500.0,26.6567,26.6717,26.6042,26.6342,430500.0
2013-08-14 15:50:00,35.55,35.58,35.53,35.55,931500.0,26.6417,26.6642,26.6267,26.6417,931500.0
2013-08-15 09:30:00,35.17,35.22,34.83,35.0,844500.0,26.3569,26.3944,26.1021,26.2295,844500.0
2013-08-15 09:40:00,34.99,35.01,34.85,34.86,657700.0,26.222,26.237,26.1171,26.1246,657700.0
2013-08-15 09:50:00,34.85,34.91,34.57,34.58,852700.0,26.1171,26.1621,25.9073,25.9148,852700.0
2013-08-15 10:00:00,34.58,34.72,34.57,34.61,718500.0,25.9148,26.0197,25.9073,25.9372,718500.0
2013-08-15 10:10:00,34.62,34.62,34.41,34.45,1175700.0,25.9447,25.9447,25.7873,25.8173,1175700.0
2013-08-15 10:20:00,34.46,34.72,34.41,34.69,1026300.0,25.8248,26.0197,25.7873,25.9972,1026300.0
2013-08-15 10:30:00,34.69,34.84,34.64,34.78,358300.0,25.9972,26.1096,25.9597,26.0646,358300.0
2013-08-15 10:40:00,34.78,34.8,34.65,34.65,366100.0,26.0646,26.0796,25.9672,25.9672,366100.0
2013-08-15 10:50:00,34.65,34.65,34.52,34.59,315400.0,25.9672,25.9672,25.8698,25.9222,315400.0
2013-08-15 11:00:00,34.59,34.62,34.55,34.61,274000.0,25.9222,25.9447,25.8923,25.9372,274000.0
2013-08-15 11:10:00,34.6,34.7,34.6,34.69,245500.0,25.9297,26.0047,25.9297,25.9972,245500.0
2013-08-15 11:20:00,34.69,34.79,34.68,34.72,350400.0,25.9972,26.0721,25.9897,26.0197,350400.0
2013-08-15 11:30:00,34.72,34.75,34.63,34.7,306800.0,26.0197,26.0422,25.9522,26.0047,306800.0
2013-08-15 11:40:00,34.7,34.73,34.69,34.71,281900.0,26.0047,26.0272,25.9972,26.0122,281900.0
2013-08-15 11:50:00,34.72,34.76,34.7,34.73,294200.0,26.0197,26.0496,26.0047,26.0272,294200.0
2013-08-15 12:00:00,34.73,34.8,34.73,34.8,455200.0,26.0272,26.0796,26.0272,26.0796,455200.0
2013-08-15 12:10:00,34.79,34.85,34.78,34.81,253700.0,26.0721,26.1171,26.0646,26.0871,253700.0
2013-08-15 12:20:00,34.81,34.82,34.73,34.75,271900.0,26.0871,26.0946,26.0272,26.0422,271900.0
2013-08-15 12:30:00,34.76,34.78,34.71,34.77,231700.0,26.0496,26.0646,26.0122,26.0571,231700.0
2013-08-15 12:40:00,34.77,34.77,34.69,34.7,219300.0,26.0571,26.0571,25.9972,26.0047,219300.0
2013-08-15 12:50:00,34.7,34.7,34.64,34.65,153100.0,26.0047,26.0047,25.9597,25.9672,153100.0
2013-08-15 13:00:00,34.65,34.69,34.6,34.61,222700.0,25.9672,25.9972,25.9297,25.9372,222700.0
2013-08-15 13:10:00,34.61,34.65,34.57,34.63,469500.0,25.9372,25.9672,25.9073,25.9522,469500.0
2013-08-15 13:20:00,34.63,34.66,34.55,34.57,201400.0,25.9522,25.9747,25.8923,25.9073,201400.0
2013-08-15 13:30:00,34.56,34.66,34.56,34.66,200000.0,25.8998,25.9747,25.8998,25.9747,200000.0
2013-08-15 13:40:00,34.66,34.74,34.65,34.74,144700.0,25.9747,26.0347,25.9672,26.0347,144700.0
2013-08-15 13:50:00,34.73,34.74,34.66,34.66,185000.0,26.0272,26.0347,25.9747,25.9747,185000.0
2013-08-15 14:00:00,34.67,34.67,34.49,34.5,572000.0,25.9822,25.9822,25.8473,25.8548,572000.0
2013-08-15 14:10:00,34.5,34.53,34.44,34.5,453900.0,25.8548,25.8773,25.8098,25.8548,453900.0
2013-08-15 14:20:00,34.49,34.64,34.49,34.63,291700.0,25.8473,25.9597,25.8473,25.9522,291700.0
2013-08-15 14:30:00,34.63,34.68,34.6,34.61,282100.0,25.9522,25.9897,25.9297,25.9372,282100.0
2013-08-15 14:40:00,34.61,34.7,34.59,34.69,218000.0,25.9372,26.0047,25.9222,25.9972,218000.0
2013-08-15 14:50:00,34.68,34.69,34.58,34.59,268100.0,25.9897,25.9972,25.9148,25.9222,268100.0
2013-08-15 15:00:00,34.6,34.61,34.53,34.56,211300.0,25.9297,25.9372,25.8773,25.8998,211300.0
2013-08-15 15:10:00,34.57,34.57,34.48,34.5,339700.0,25.9073,25.9073,25.8398,25.8548,339700.0
2013-08-15 15:20:00,34.5,34.57,34.49,34.55,486700.0,25.8548,25.9073,25.8473,25.8923,486700.0
2013-08-15 15:30:00,34.55,34.64,34.54,34.61,360400.0,25.8923,25.9597,25.8848,25.9372,360400.0
2013-08-15 15:40:00,34.61,34.63,34.59,34.61,483300.0,25.9372,25.9522,25.9222,25.9372,483300.0
2013-08-15 15:50:00,34.61,34.66,34.52,34.56,2117600.0,25.9372,25.9747,25.8698,25.8998,2117600.0
2013-08-16 09:30:00,34.59,34.62,34.3,34.55,1052200.0,25.9222,25.9447,25.7049,25.8923,1052200.0
2013-08-16 09:40:00,34.55,34.8,34.5,34.78,646300.0,25.8923,26.0796,25.8548,26.0646,646300.0
2013-08-16 09:50:00,34.78,34.83,34.62,34.71,435100.0,26.0646,26.1021,25.9447,26.0122,435100.0
2013-08-16 10:00:00,34.71,34.84,34.54,34.82,494600.0,26.0122,26.1096,25.8848,26.0946,494600.0
2013-08-16 10:10:00,34.82,34.91,34.68,34.88,517500.0,26.0946,26.1621,25.9897,26.1396,517500.0
2013-08-16 10:20:00,34.87,34.89,34.74,34.87,286200.0,26.1321,26.1471,26.0347,26.1321,286200.0
2013-08-16 10:30:00,34.88,34.91,34.8,34.89,239100.0,26.1396,26.1621,26.0796,26.1471,239100.0
2013-08-16 10:40:00,34.9,34.91,34.8,34.88,268100.0,26.1546,26.1621,26.0796,26.1396,268100.0
2013-08-16 10:50:00,34.89,34.91,34.78,34.78,211300.0,26.1471,26.1621,26.0646,26.0646,211300.0
2013-08-16 11:00:00,34.79,34.83,34.73,34.73,144700.0,26.0721,26.1021,26.0272,26.0272,144700.0
2013-08-16 11:10:00,34.73,34.76,34.64,34.73,368500.0,26.0272,26.0496,25.9597,26.0272,368500.0
2013-08-16 11:20:00,34.72,34.75,34.64,34.65,171800.0,26.0197,26.0422,25.9597,25.9672,171800.0
2013-08-16 11:30:00,34.65,34.78,34.64,34.73,269400.0,25.9672,26.0646,25.9597,26.0272,269400.0
2013-08-16 11:40:00,34.73,34.76,34.71,34.75,181400.0,26.0272,26.0496,26.0122,26.0422,181400.0
2013-08-16 11:50:00,34.75,34.77,34.67,34.69,114000.0,26.0422,26.0571,25.9822,25.9972,114000.0
2013-08-16 12:00:00,34.7,34.78,34.68,34.72,195600.0,26.0047,26.0646,25.9897,26.0197,195600.0
2013-08-16 12:10:00,34.72,34.73,34.67,34.68,160400.0,26.0197,26.0272,25.9822,25.9897,160400.0
2013-08-16 12:20:00,34.69,34.71,34.61,34.61,121500.0,25.9972,26.0122,25.9372,25.9372,121500.0
2013-08-16 12:30:00,34.61,34.68,34.61,34.65,165800.0,25.9372,25.9897,25.9372,25.9672,165800.0
2013-08-16 12:40:00,34.65,34.66,34.63,34.63,128300.0,25.9672,25.9747,25.9522,25.9522,128300.0
2013-08-16 12:50:00,34.64,34.68,34.63,34.63,117400.0,25.9597,25.9897,25.9522,25.9522,117400.0
2013-08-16 13:00:00,34.64,34.65,34.61,34.61,389100.0,25.9597,25.9672,25.9372,25.9372,389100.0
2013-08-16 13:10:00,34.62,34.62,34.54,34.58,179200.0,25.9447,25.9447,25.8848,25.9148,179200.0
2013-08-16 13:20:00,34.58,34.58,34.48,34.48,229900.0,25.9148,25.9148,25.8398,25.8398,229900.0
2013-08-16 13:30:00,34.48,34.51,34.39,34.39,192700.0,25.8398,25.8623,25.7724,25.7724,192700.0
2013-08-16 13:40:00,34.39,34.4,34.33,34.38,238500.0,25.7724,25.7799,25.7274,25.7649,238500.0
2013-08-16 13:50:00,34.38,34.4,34.35,34.38,139700.0,25.7649,25.7799,25.7424,25.7649,139700.0
2013-08-16 14:00:00,34.38,34.42,34.33,34.34,252700.0,25.7649,25.7948,25.7274,25.7349,252700.0
2013-08-16 14:10:00,34.34,34.34,34.25,34.25,215900.0,25.7349,25.7349,25.6674,25.6674,215900.0
2013-08-16 14:20:00,34.25,34.28,34.23,34.26,376400.0,25.6674,25.6899,25.6525,25.6749,376400.0
2013-08-16 14:30:00,34.27,34.27,34.18,34.19,337100.0,25.6824,25.6824,25.615,25.6225,337100.0
2013-08-16 14:40:00,34.19,34.33,34.19,34.33,245400.0,25.6225,25.7274,25.6225,25.7274,245400.0
2013-08-16 14:50:00,34.32,34.44,34.32,34.44,245100.0,25.7199,25.8098,25.7199,25.8098,245100.0
2013-08-16 15:00:00,34.44,34.44,34.37,34.4,150900.0,25.8098,25.8098,25.7574,25.7799,150900.0
2013-08-16 15:10:00,34.41,34.42,34.36,34.38,221900.0,25.7873,25.7948,25.7499,25.7649,221900.0
2013-08-16 15:20:00,34.38,34.39,34.35,34.38,129300.0,25.7649,25.7724,25.7424,25.7649,129300.0
2013-08-16 15:30:00,34.38,34.43,34.37,34.43,211600.0,25.7649,25.8023,25.7574,25.8023,211600.0
2013-08-16 15:40:00,34.42,34.48,34.42,34.43,438700.0,25.7948,25.8398,25.7948,25.8023,438700.0
2013-08-16 15:50:00,34.42,34.43,34.38,34.38,617600.0,25.7948,25.8023,25.7649,25.7649,617600.0
2013-08-19 09:30:00,34.6,34.68,34.46,34.55,445300.0,25.9297,25.9897,25.8248,25.8923,445300.0
2013-08-19 09:40:00,34.55,34.73,34.55,34.7,398500.0,25.8923,26.0272,25.8923,26.0047,398500.0
2013-08-19 09:50:00,34.7,34.83,34.67,34.78,433700.0,26.0047,26.1021,25.9822,26.0646,433700.0
2013-08-19 10:00:00,34.78,34.83,34.7,34.7,427200.0,26.0646,26.1021,26.0047,26.0047,427200.0
2013-08-19 10:10:00,34.7,34.75,34.63,34.68,195400.0,26.0047,26.0422,25.9522,25.9897,195400.0
2013-08-19 10:20:00,34.68,34.71,34.61,34.63,140200.0,25.9897,26.0122,25.9372,25.9522,140200.0
2013-08-19 10:30:00,34.63,34.64,34.52,34.59,267700.0,25.9522,25.9597,25.8698,25.9222,267700.0
2013-08-19 10:40:00,34.6,34.67,34.6,34.62,84500.0,25.9297,25.9822,25.9297,25.9447,84500.0
2013-08-19 10:50:00,34.62,34.64,34.55,34.61,155300.0,25.9447,25.9597,25.8923,25.9372,155300.0
2013-08-19 11:00:00,34.61,34.65,34.6,34.64,210200.0,25.9372,25.9672,25.9297,25.9597,210200.0
2013-08-19 11:10:00,34.64,34.71,34.63,34.65,215000.0,25.9597,26.0122,25.9522,25.9672,215000.0
2013-08-19 11:20:00,34.65,34.68,34.62,34.67,105700.0,25.9672,25.9897,25.9447,25.9822,105700.0
2013-08-19 11:30:00,34.67,34.69,34.61,34.61,228000.0,25.9822,25.9972,25.9372,25.9372,228000.0
2013-08-19 11:40:00,34.61,34.68,34.59,34.67,117800.0,25.9372,25.9897,25.9222,25.9822,117800.0
2013-08-19 11:50:00,34.67,34.67,34.58,34.65,114600.0,25.9822,25.9822,25.9148,25.9672,114600.0
2013-08-19 12:00:00,34.64,34.64,34.55,34.59,124400.0,25.9597,25.9597,25.8923,25.9222,124400.0
2013-08-19 12:10:00,34.59,34.62,34.59,34.6,75300.0,25.9222,25.9447,25.9222,25.9297,75300.0
2013-08-19 12:20:00,34.61,34.62,34.57,34.6,133700.0,25.9372,25.9447,25.9073,25.9297,133700.0
2013-08-19 12:30:00,34.6,34.61,34.58,34.6,138500.0,25.9297,25.9372,25.9148,25.9297,138500.0
2013-08-19 12:40:00,34.59,34.61,34.58,34.6,158200.0,25.9222,25.9372,25.9148,25.9297,158200.0
2013-08-19 12:50:00,34.59,34.62,34.58,34.62,106700.0,25.9222,25.9447,25.9148,25.9447,106700.0
2013-08-19 13:00:00,34.61,34.64,34.59,34.6,207800.0,25.9372,25.9597,25.9222,25.9297,207800.0
2013-08-19 13:10:00,34.59,34.64,34.59,34.64,113200.0,25.9222,25.9597,25.9222,25.9597,113200.0
2013-08-19 13:20:00,34.63,34.64,34.59,34.61,179000.0,25.9522,25.9597,25.9222,25.9372,179000.0
2013-08-19 13:30:00,34.61,34.61,34.52,34.57,229300.0,25.9372,25.9372,25.8698,25.9073,229300.0
2013-08-19 13:40:00,34.57,34.59,34.55,34.58,83000.0,25.9073,25.9222,25.8923,25.9148,83000.0
2013-08-19 13:50:00,34.57,34.63,34.57,34.63,93400.0,25.9073,25.9522,25.9073,25.9522,93400.0
2013-08-19 14:00:00,34.63,34.66,34.61,34.64,203800.0,25.9522,25.9747,25.9372,25.9597,203800.0
2013-08-19 14:10:00,34.64,34.64,34.61,34.62,126000.0,25.9597,25.9597,25.9372,25.9447,126000.0
2013-08-19 14:20:00,34.62,34.65,34.6,34.65,142000.0,25.9447,25.9672,25.9297,25.9672,142000.0
2013-08-19 14:30:00,34.65,34.65,34.61,34.62,204600.0,25.9672,25.9672,25.9372,25.9447,204600.0
2013-08-19 14:40:00,34.61,34.64,34.59,34.61,127700.0,25.9372,25.9597,25.9222,25.9372,127700.0
2013-08-19 14:50:00,34.62,34.62,34.58,34.61,133300.0,25.9447,25.9447,25.9148,25.9372,133300.0
2013-08-19 15:00:00,34.6,34.61,34.5,34.5,225700.0,25.9297,25.9372,25.8548,25.8548,225700.0
2013-08-19 15:10:00,34.5,34.54,34.46,34.5,381300.0,25.8548,25.8848,25.8248,25.8548,381300.0
2013-08-19 15:20:00,34.49,34.51,34.45,34.49,163600.0,25.8473,25.8623,25.8173,25.8473,163600.0
2013-08-19 15:30:00,34.49,34.51,34.45,34.46,210400.0,25.8473,25.8623,25.8173,25.8248,210400.0
2013-08-19 15:40:00,34.47,34.49,34.42,34.48,252100.0,25.8323,25.8473,25.7948,25.8398,252100.0
2013-08-19 15:50:00,34.48,34.52,34.47,34.47,513500.0,25.8398,25.8698,25.8323,25.8323,513500.0
2013-08-20 09:30:00,34.59,34.61,34.23,34.23,646100.0,25.9222,25.9372,25.6525,25.6525,646100.0
2013-08-20 09:40:00,34.24,34.24,34.12,34.16,621000.0,25.6599,25.6599,25.57,25.6,621000.0
2013-08-20 09:50:00,34.16,34.18,34.05,34.1,531700.0,25.6,25.615,25.5176,25.555,531700.0
2013-08-20 10:00:00,34.09,34.16,34.09,34.13,372000.0,25.5475,25.6,25.5475,25.5775,372000.0
2013-08-20 10:10:00,34.12,34.15,34.05,34.09,313800.0,25.57,25.5925,25.5176,25.5475,313800.0
2013-08-20 10:20:00,34.1,34.24,34.1,34.21,259000.0,25.555,25.6599,25.555,25.6375,259000.0
2013-08-20 10:30:00,34.21,34.3,34.19,34.3,285400.0,25.6375,25.7049,25.6225,25.7049,285400.0
2013-08-20 10:40:00,34.3,34.31,34.23,34.29,202500.0,25.7049,25.7124,25.6525,25.6974,202500.0
2013-08-20 10:50:00,34.29,34.3,34.21,34.25,135700.0,25.6974,25.7049,25.6375,25.6674,135700.0
2013-08-20 11:00:00,34.25,34.29,34.22,34.26,166400.0,25.6674,25.6974,25.645,25.6749,166400.0
2013-08-20 11:10:00,34.25,34.26,34.2,34.22,113000.0,25.6674,25.6749,25.63,25.645,113000.0
2013-08-20 11:20:00,34.22,34.3,34.21,34.26,226300.0,25.645,25.7049,25.6375,25.6749,226300.0
2013-08-20 11:30:00,34.25,34.43,34.25,34.39,365400.0,25.6674,25.8023,25.6674,25.7724,365400.0
2013-08-20 11:40:00,34.4,34.54,34.39,34.51,217800.0,25.7799,25.8848,25.7724,25.8623,217800.0
2013-08-20 11:50:00,34.51,34.59,34.5,34.59,213000.0,25.8623,25.9222,25.8548,25.9222,213000.0
2013-08-20 12:00:00,34.58,34.65,34.57,34.6,338300.0,25.9148,25.9672,25.9073,25.9297,338300.0
2013-08-20 12:10:00,34.6,34.68,34.6,34.68,152000.0,25.9297,25.9897,25.9297,25.9897,152000.0
2013-08-20 12:20:00,34.67,34.72,34.67,34.67,248500.0,25.9822,26.0197,25.9822,25.9822,248500.0
2013-08-20 12:30:00,34.68,34.68,34.6,34.62,152400.0,25.9897,25.9897,25.9297,25.9447,152400.0
2013-08-20 12:40:00,34.62,34.67,34.6,34.65,176000.0,25.9447,25.9822,25.9297,25.9672,176000.0
2013-08-20 12:50:00,34.64,34.65,34.6,34.64,167900.0,25.9597,25.9672,25.9297,25.9597,167900.0
2013-08-20 13:00:00,34.63,34.7,34.63,34.7,219700.0,25.9522,26.0047,25.9522,26.0047,219700.0
2013-08-20 13:10:00,34.69,34.74,34.69,34.7,149500.0,25.9972,26.0347,25.9972,26.0047,149500.0
2013-08-20 13:20:00,34.7,34.75,34.67,34.75,190900.0,26.0047,26.0422,25.9822,26.0422,190900.0
2013-08-20 13:30:00,34.74,34.75,34.72,34.73,163600.0,26.0347,26.0422,26.0197,26.0272,163600.0
2013-08-20 13:40:00,34.72,34.77,34.71,34.74,168000.0,26.0197,26.0571,26.0122,26.0347,168000.0
2013-08-20 13:50:00,34.74,34.74,34.68,34.68,179300.0,26.0347,26.0347,25.9897,25.9897,179300.0
2013-08-20 14:00:00,34.68,34.7,34.64,34.65,181200.0,25.9897,26.0047,25.9597,25.9672,181200.0
2013-08-20 14:10:00,34.65,34.66,34.6,34.64,336000.0,25.9672,25.9747,25.9297,25.9597,336000.0
2013-08-20 14:20:00,34.65,34.71,34.6,34.69,146000.0,25.9672,26.0122,25.9297,25.9972,146000.0
2013-08-20 14:30:00,34.69,34.69,34.6,34.63,79300.0,25.9972,25.9972,25.9297,25.9522,79300.0
2013-08-20 14:40:00,34.63,34.72,34.62,34.7,169000.0,25.9522,26.0197,25.9447,26.0047,169000.0
2013-08-20 14:50:00,34.71,34.76,34.7,34.73,180600.0,26.0122,26.0496,26.0047,26.0272,180600.0
2013-08-20 15:00:00,34.74,34.81,34.74,34.8,208600.0,26.0347,26.0871,26.0347,26.0796,208600.0
2013-08-20 15:10:00,34.79,34.84,34.79,34.83,242900.0,26.0721,26.1096,26.0721,26.1021,242900.0
2013-08-20 15:20:00,34.84,34.88,34.82,34.88,213000.0,26.1096,26.1396,26.0946,26.1396,213000.0
2013-08-20 15:30:00,34.88,34.88,34.85,34.87,348000.0,26.1396,26.1396,26.1171,26.1321,348000.0
2013-08-20 15:40:00,34.87,34.9,34.86,34.88,770800.0,26.1321,26.1546,26.1246,26.1396,770800.0
2013-08-20 15:50:00,34.87,34.91,34.82,34.82,1267100.0,26.1321,26.1621,26.0946,26.0946,1267100.0
2013-08-21 09:30:00,34.78,34.91,34.65,34.85,411300.0,26.0646,26.1621,25.9672,26.1171,411300.0
2013-08-21 09:40:00,34.85,34.95,34.79,34.88,255600.0,26.1171,26.192,26.0721,26.1396,255600.0
2013-08-21 09:50:00,34.88,34.88,34.59,34.6,280300.0,26.1396,26.1396,25.9222,25.9297,280300.0
2013-08-21 10:00:00,34.6,34.72,34.6,34.65,207100.0,25.9297,26.0197,25.9297,25.9672,207100.0
2013-08-21 10:10:00,34.65,34.69,34.6,34.69,309000.0,25.9672,25.9972,25.9297,25.9972,309000.0
2013-08-21 10:20:00,34.69,34.77,34.69,34.75,117900.0,25.9972,26.0571,25.9972,26.0422,117900.0
2013-08-21 10:30:00,34.75,34.78,34.69,34.77,115700.0,26.0422,26.0646,25.9972,26.0571,115700.0
2013-08-21 10:40:00,34.78,34.9,34.78,34.9,256000.0,26.0646,26.1546,26.0646,26.1546,256000.0
2013-08-21 10:50:00,34.9,34.93,34.89,34.89,213800.0,26.1546,26.177,26.1471,26.1471,213800.0
2013-08-21 11:00:00,34.89,34.89,34.77,34.85,223000.0,26.1471,26.1471,26.0571,26.1171,223000.0
2013-08-21 11:10:00,34.85,34.87,34.81,34.81,167300.0,26.1171,26.1321,26.0871,26.0871,167300.0
2013-08-21 11:20:00,34.81,34.82,34.66,34.66,121900.0,26.0871,26.0946,25.9747,25.9747,121900.0
2013-08-21 11:30:00,34.66,34.71,34.65,34.67,173600.0,25.9747,26.0122,25.9672,25.9822,173600.0
2013-08-21 11:40:00,34.66,34.72,34.63,34.66,251500.0,25.9747,26.0197,25.9522,25.9747,251500.0
2013-08-21 11:50:00,34.66,34.69,34.62,34.69,97000.0,25.9747,25.9972,25.9447,25.9972,97000.0
2013-08-21 12:00:00,34.7,34.7,34.64,34.64,80100.0,26.0047,26.0047,25.9597,25.9597,80100.0
2013-08-21 12:10:00,34.64,34.69,34.63,34.69,65300.0,25.9597,25.9972,25.9522,25.9972,65300.0
2013-08-21 12:20:00,34.68,34.68,34.58,34.6,125300.0,25.9897,25.9897,25.9148,25.9297,125300.0
2013-08-21 12:30:00,34.6,34.61,34.54,34.57,172000.0,25.9297,25.9372,25.8848,25.9073,172000.0
2013-08-21 12:40:00,34.57,34.63,34.55,34.63,94600.0,25.9073,25.9522,25.8923,25.9522,94600.0
2013-08-21 12:50:00,34.63,34.66,34.62,34.65,149900.0,25.9522,25.9747,25.9447,25.9672,149900.0
2013-08-21 13:00:00,34.66,34.66,34.59,34.61,157700.0,25.9747,25.9747,25.9222,25.9372,157700.0
2013-08-21 13:10:00,34.62,34.72,34.62,34.68,102900.0,25.9447,26.0197,25.9447,25.9897,102900.0
2013-08-21 13:20:00,34.68,34.69,34.61,34.61,93300.0,25.9897,25.9972,25.9372,25.9372,93300.0
2013-08-21 13:30:00,34.62,34.64,34.6,34.61,111600.0,25.9447,25.9597,25.9297,25.9372,111600.0
2013-08-21 13:40:00,34.61,34.66,34.6,34.66,87900.0,25.9372,25.9747,25.9297,25.9747,87900.0
2013-08-21 13:50:00,34.66,34.72,34.65,34.72,126800.0,25.9747,26.0197,25.9672,26.0197,126800.0
2013-08-21 14:00:00,34.72,34.72,34.39,34.53,587300.0,26.0197,26.0197,25.7724,25.8773,587300.0
2013-08-21 14:10:00,34.53,34.64,34.52,34.59,223900.0,25.8773,25.9597,25.8698,25.9222,223900.0
2013-08-21 14:20:00,34.58,34.6,34.45,34.59,233900.0,25.9148,25.9297,25.8173,25.9222,233900.0
2013-08-21 14:30:00,34.59,34.79,34.59,34.73,334600.0,25.9222,26.0721,25.9222,26.0272,334600.0
2013-08-21 14:40:00,34.73,34.89,34.71,34.88,307200.0,26.0272,26.1471,26.0122,26.1396,307200.0
2013-08-21 14:50:00,34.88,34.88,34.81,34.83,298900.0,26.1396,26.1396,26.0871,26.1021,298900.0
2013-08-21 15:00:00,34.83,34.84,34.76,34.8,301000.0,26.1021,26.1096,26.0496,26.0796,301000.0
2013-08-21 15:10:00,34.8,34.84,34.77,34.77,276400.0,26.0796,26.1096,26.0571,26.0571,276400.0
2013-08-21 15:20:00,34.77,34.8,34.71,34.73,351600.0,26.0571,26.0796,26.0122,26.0272,351600.0
2013-08-21 15:30:00,34.73,34.79,34.68,34.72,370800.0,26.0272,26.0721,25.9897,26.0197,370800.0
2013-08-21 15:40:00,34.72,34.72,34.58,34.61,410200.0,26.0197,26.0197,25.9148,25.9372,410200.0
2013-08-21 15:50:00,34.61,34.63,34.5,34.52,501100.0,25.9372,25.9522,25.8548,25.8698,501100.0
2013-08-22 09:30:00,34.66,34.97,34.65,34.96,367700.0,25.9747,26.207,25.9672,26.1995,367700.0
2013-08-22 09:40:00,34.97,35.01,34.85,34.94,382300.0,26.207,26.237,26.1171,26.1845,382300.0
2013-08-22 09:50:00,34.95,34.99,34.85,34.86,267800.0,26.192,26.222,26.1171,26.1246,267800.0
2013-08-22 10:00:00,34.85,34.92,34.79,34.86,250000.0,26.1171,26.1696,26.0721,26.1246,250000.0
2013-08-22 10:10:00,34.86,35.0,34.85,34.99,263900.0,26.1246,26.2295,26.1171,26.222,263900.0
2013-08-22 10:20:00,34.99,34.99,34.93,34.97,248700.0,26.222,26.222,26.177,26.207,248700.0
2013-08-22 10:30:00,34.97,34.99,34.94,34.96,461600.0,26.207,26.222,26.1845,26.1995,461600.0
2013-08-22 10:40:00,34.97,35.03,34.92,34.92,552100.0,26.207,26.252,26.1696,26.1696,552100.0
2013-08-22 10:50:00,34.93,35.0,34.93,34.94,566200.0,26.177,26.2295,26.177,26.1845,566200.0
2013-08-22 11:00:00,34.95,35.0,34.93,35.0,632400.0,26.192,26.2295,26.177,26.2295,632400.0
2013-08-22 11:10:00,35.0,35.01,34.94,34.94,439200.0,26.2295,26.237,26.1845,26.1845,439200.0
2013-08-22 11:20:00,34.95,34.97,34.85,34.93,346100.0,26.192,26.207,26.1171,26.177,346100.0
2013-08-22 11:30:00,34.93,34.99,34.87,34.96,315600.0,26.177,26.222,26.1321,26.1995,315600.0
2013-08-22 11:40:00,34.97,35.0,34.92,35.0,197700.0,26.207,26.2295,26.1696,26.2295,197700.0
2013-08-22 11:50:00,35.0,35.01,34.88,34.92,179900.0,26.2295,26.237,26.1396,26.1696,179900.0
2013-08-22 12:00:00,34.92,34.97,34.91,34.93,139800.0,26.1696,26.207,26.1621,26.177,139800.0
2013-08-22 12:10:00,34.93,34.96,34.91,34.93,65900.0,26.177,26.1995,26.1621,26.177,65900.0
2013-08-22 12:20:00,34.93,34.94,34.9,34.92,147900.0,26.177,26.1845,26.1546,26.1696,147900.0
2013-08-22 12:30:00,34.91,35.0,34.91,34.98,130600.0,26.1621,26.2295,26.1621,26.2145,130600.0
2013-08-22 12:40:00,34.98,35.0,34.91,34.91,102000.0,26.2145,26.2295,26.1621,26.1621,102000.0
2013-08-22 12:50:00,34.92,34.95,34.9,34.95,50300.0,26.1696,26.192,26.1546,26.192,50300.0
2013-08-22 13:00:00,34.95,35.0,34.93,34.98,99300.0,26.192,26.2295,26.177,26.2145,99300.0
2013-08-22 13:10:00,34.99,35.01,34.98,35.0,80700.0,26.222,26.237,26.2145,26.2295,80700.0
2013-08-22 13:20:00,35.0,35.01,34.99,34.99,81800.0,26.2295,26.237,26.222,26.222,81800.0
2013-08-22 13:30:00,35.0,35.0,34.99,35.0,126200.0,26.2295,26.2295,26.222,26.2295,126200.0
2013-08-22 13:40:00,35.0,35.03,34.99,35.0,104500.0,26.2295,26.252,26.222,26.2295,104500.0
2013-08-22 13:50:00,35.0,35.02,34.99,35.01,65600.0,26.2295,26.2445,26.222,26.237,65600.0
2013-08-22 14:00:00,35.0,35.02,34.98,34.98,99000.0,26.2295,26.2445,26.2145,26.2145,99000.0
2013-08-22 14:10:00,34.99,35.0,34.96,34.97,20700.0,26.222,26.2295,26.1995,26.207,20700.0
2013-08-22 14:20:00,34.97,34.98,34.94,34.95,95300.0,26.207,26.2145,26.1845,26.192,95300.0
2013-08-22 14:30:00,34.96,34.98,34.93,34.93,62700.0,26.1995,26.2145,26.177,26.177,62700.0
2013-08-22 14:40:00,34.94,34.96,34.93,34.94,89600.0,26.1845,26.1995,26.177,26.1845,89600.0
2013-08-22 14:50:00,34.94,34.95,34.93,34.93,30700.0,26.1845,26.192,26.177,26.177,30700.0
2013-08-22 15:00:00,34.93,34.95,34.91,34.93,66800.0,26.177,26.192,26.1621,26.177,66800.0
2013-08-22 15:10:00,34.93,34.95,34.92,34.95,41800.0,26.177,26.192,26.1696,26.192,41800.0
2013-08-22 15:20:00,34.94,34.98,34.94,34.97,158300.0,26.1845,26.2145,26.1845,26.207,158300.0
2013-08-22 15:30:00,34.98,35.01,34.98,34.98,459500.0,26.2145,26.237,26.2145,26.2145,459500.0
2013-08-22 15:40:00,34.98,35.05,34.98,35.04,598700.0,26.2145,26.267,26.2145,26.2595,598700.0
2013-08-22 15:50:00,35.03,35.04,34.96,34.97,573800.0,26.252,26.2595,26.1995,26.207,573800.0
2013-08-23 09:30:00,35.14,35.19,35.09,35.18,515600.0,26.3344,26.3719,26.297,26.3644,515600.0
2013-08-23 09:40:00,35.18,35.22,35.13,35.15,458800.0,26.3644,26.3944,26.3269,26.3419,458800.0
2013-08-23 09:50:00,35.15,35.15,35.05,35.06,342100.0,26.3419,26.3419,26.267,26.2745,342100.0
2013-08-23 10:00:00,35.05,35.06,34.86,35.02,439300.0,26.267,26.2745,26.1246,26.2445,439300.0
2013-08-23 10:10:00,35.02,35.02,34.97,35.0,172200.0,26.2445,26.2445,26.207,26.2295,172200.0
2013-08-23 10:20:00,34.99,35.01,34.91,34.97,153500.0,26.222,26.237,26.1621,26.207,153500.0
2013-08-23 10:30:00,34.97,35.08,34.96,35.05,180800.0,26.207,26.2895,26.1995,26.267,180800.0
2013-08-23 10:40:00,35.05,35.11,35.0,35.03,229900.0,26.267,26.3119,26.2295,26.252,229900.0
2013-08-23 10:50:00,35.04,35.15,35.03,35.08,183100.0,26.2595,26.3419,26.252,26.2895,183100.0
2013-08-23 11:00:00,35.08,35.1,35.02,35.06,151100.0,26.2895,26.3044,26.2445,26.2745,151100.0
2013-08-23 11:10:00,35.06,35.1,35.03,35.08,128500.0,26.2745,26.3044,26.252,26.2895,128500.0
2013-08-23 11:20:00,35.09,35.09,35.0,35.02,158400.0,26.297,26.297,26.2295,26.2445,158400.0
2013-08-23 11:30:00,35.02,35.05,35.01,35.03,132700.0,26.2445,26.267,26.237,26.252,132700.0
2013-08-23 11:40:00,35.04,35.07,35.03,35.05,72100.0,26.2595,26.282,26.252,26.267,72100.0
2013-08-23 11:50:00,35.05,35.05,34.99,35.0,96000.0,26.267,26.267,26.222,26.2295,96000.0
2013-08-23 12:00:00,35.01,35.01,34.99,34.99,70800.0,26.237,26.237,26.222,26.222,70800.0
2013-08-23 12:10:00,35.0,35.05,35.0,35.02,137400.0,26.2295,26.267,26.2295,26.2445,137400.0
2013-08-23 12:20:00,35.02,35.02,35.0,35.0,153300.0,26.2445,26.2445,26.2295,26.2295,153300.0
2013-08-23 12:30:00,35.01,35.06,34.98,35.06,116600.0,26.237,26.2745,26.2145,26.2745,116600.0
2013-08-23 12:40:00,35.05,35.11,35.02,35.02,155500.0,26.267,26.3119,26.2445,26.2445,155500.0
2013-08-23 12:50:00,35.02,35.05,35.0,35.04,59400.0,26.2445,26.267,26.2295,26.2595,59400.0
2013-08-23 13:00:00,35.04,35.04,34.98,35.01,102100.0,26.2595,26.2595,26.2145,26.237,102100.0
2013-08-23 13:10:00,35.01,35.04,35.01,35.02,70600.0,26.237,26.2595,26.237,26.2445,70600.0
2013-08-23 13:20:00,35.01,35.02,34.98,35.0,147800.0,26.237,26.2445,26.2145,26.2295,147800.0
2013-08-23 13:30:00,35.0,35.03,35.0,35.02,87800.0,26.2295,26.252,26.2295,26.2445,87800.0
2013-08-23 13:40:00,35.02,35.04,35.0,35.01,79300.0,26.2445,26.2595,26.2295,26.237,79300.0
2013-08-23 13:50:00,35.0,35.07,35.0,35.01,155600.0,26.2295,26.282,26.2295,26.237,155600.0
2013-08-23 14:00:00,35.01,35.02,35.0,35.01,139800.0,26.237,26.2445,26.2295,26.237,139800.0
2013-08-23 14:10:00,35.01,35.01,34.97,34.99,85000.0,26.237,26.237,26.207,26.222,85000.0
2013-08-23 14:20:00,35.0,35.0,34.96,34.98,38900.0,26.2295,26.2295,26.1995,26.2145,38900.0
2013-08-23 14:30:00,34.98,35.01,34.97,35.01,99100.0,26.2145,26.237,26.207,26.237,99100.0
2013-08-23 14:40:00,35.01,35.05,35.0,35.05,163400.0,26.237,26.267,26.2295,26.267,163400.0
2013-08-23 14:50:00,35.05,35.06,35.02,35.05,148000.0,26.267,26.2745,26.2445,26.267,148000.0
2013-08-23 15:00:00,35.05,35.07,35.05,35.05,227600.0,26.267,26.282,26.267,26.267,227600.0
2013-08-23 15:10:00,35.05,35.06,35.04,35.06,158600.0,26.267,26.2745,26.2595,26.2745,158600.0
2013-08-23 15:20:00,35.05,35.08,35.05,35.07,266900.0,26.267,26.2895,26.267,26.282,266900.0
2013-08-23 15:30:00,35.06,35.09,35.04,35.05,193200.0,26.2745,26.297,26.2595,26.267,193200.0
2013-08-23 15:40:00,35.05,35.14,35.05,35.12,385900.0,26.267,26.3344,26.267,26.3194,385900.0
2013-08-23 15:50:00,35.11,35.13,35.05,35.05,381300.0,26.3119,26.3269,26.267,26.267,381300.0
2013-08-26 09:30:00,35.03,35.27,35.0,35.25,433500.0,26.252,26.4318,26.2295,26.4169,433500.0
2013-08-26 09:40:00,35.25,35.34,35.18,35.32,343700.0,26.4169,26.4843,26.3644,26.4693,343700.0
2013-08-26 09:50:00,35.33,35.35,35.26,35.3,172300.0,26.4768,26.4918,26.4244,26.4543,172300.0
2013-08-26 10:00:00,35.29,35.44,35.28,35.44,479700.0,26.4468,26.5592,26.4393,26.5592,479700.0
2013-08-26 10:10:00,35.44,35.52,35.43,35.5,441200.0,26.5592,26.6192,26.5518,26.6042,441200.0
2013-08-26 10:20:00,35.5,35.52,35.46,35.47,299600.0,26.6042,26.6192,26.5742,26.5817,299600.0
2013-08-26 10:30:00,35.48,35.5,35.4,35.43,274700.0,26.5892,26.6042,26.5293,26.5518,274700.0
2013-08-26 10:40:00,35.45,35.46,35.34,35.35,241600.0,26.5667,26.5742,26.4843,26.4918,241600.0
2013-08-26 10:50:00,35.35,35.4,35.3,35.37,160600.0,26.4918,26.5293,26.4543,26.5068,160600.0
2013-08-26 11:00:00,35.38,35.41,35.36,35.41,93600.0,26.5143,26.5368,26.4993,26.5368,93600.0
2013-08-26 11:10:00,35.4,35.42,35.38,35.39,99400.0,26.5293,26.5443,26.5143,26.5218,99400.0
2013-08-26 11:20:00,35.39,35.48,35.39,35.45,611800.0,26.5218,26.5892,26.5218,26.5667,611800.0
2013-08-26 11:30:00,35.46,35.49,35.38,35.39,201500.0,26.5742,26.5967,26.5143,26.5218,201500.0
2013-08-26 11:40:00,35.39,35.42,35.31,35.31,168000.0,26.5218,26.5443,26.4618,26.4618,168000.0
2013-08-26 11:50:00,35.31,35.33,35.29,35.29,79700.0,26.4618,26.4768,26.4468,26.4468,79700.0
2013-08-26 12:00:00,35.29,35.29,35.2,35.21,100700.0,26.4468,26.4468,26.3794,26.3869,100700.0
2013-08-26 12:10:00,35.22,35.27,35.21,35.25,63100.0,26.3944,26.4318,26.3869,26.4169,63100.0
2013-08-26 12:20:00,35.25,35.28,35.24,35.24,104200.0,26.4169,26.4393,26.4094,26.4094,104200.0
2013-08-26 12:30:00,35.25,35.27,35.21,35.23,92800.0,26.4169,26.4318,26.3869,26.4019,92800.0
2013-08-26 12:40:00,35.23,35.25,35.23,35.23,52400.0,26.4019,26.4169,26.4019,26.4019,52400.0
2013-08-26 12:50:00,35.23,35.27,35.22,35.26,70700.0,26.4019,26.4318,26.3944,26.4244,70700.0
2013-08-26 13:00:00,35.26,35.3,35.25,35.3,59500.0,26.4244,26.4543,26.4169,26.4543,59500.0
2013-08-26 13:10:00,35.3,35.31,35.28,35.29,53900.0,26.4543,26.4618,26.4393,26.4468,53900.0
2013-08-26 13:20:00,35.28,35.31,35.27,35.27,49200.0,26.4393,26.4618,26.4318,26.4318,49200.0
2013-08-26 13:30:00,35.27,35.28,35.22,35.25,50600.0,26.4318,26.4393,26.3944,26.4169,50600.0
2013-08-26 13:40:00,35.26,35.26,35.17,35.19,153100.0,26.4244,26.4244,26.3569,26.3719,153100.0
2013-08-26 13:50:00,35.18,35.23,35.15,35.22,99500.0,26.3644,26.4019,26.3419,26.3944,99500.0
2013-08-26 14:00:00,35.22,35.22,35.18,35.2,34900.0,26.3944,26.3944,26.3644,26.3794,34900.0
2013-08-26 14:10:00,35.2,35.2,35.18,35.18,58400.0,26.3794,26.3794,26.3644,26.3644,58400.0
2013-08-26 14:20:00,35.18,35.21,35.18,35.2,69600.0,26.3644,26.3869,26.3644,26.3794,69600.0
2013-08-26 14:30:00,35.21,35.21,35.14,35.16,83300.0,26.3869,26.3869,26.3344,26.3494,83300.0
2013-08-26 14:40:00,35.16,35.18,35.14,35.17,95000.0,26.3494,26.3644,26.3344,26.3569,95000.0
2013-08-26 14:50:00,35.16,35.17,35.12,35.14,208000.0,26.3494,26.3569,26.3194,26.3344,208000.0
2013-08-26 15:00:00,35.14,35.15,35.1,35.11,125100.0,26.3344,26.3419,26.3044,26.3119,125100.0
2013-08-26 15:10:00,35.12,35.12,34.93,34.95,274000.0,26.3194,26.3194,26.177,26.192,274000.0
2013-08-26 15:20:00,34.95,34.95,34.85,34.95,343300.0,26.192,26.192,26.1171,26.192,343300.0
2013-08-26 15:30:00,34.94,35.06,34.93,35.02,220900.0,26.1845,26.2745,26.177,26.2445,220900.0
2013-08-26 15:40:00,35.02,35.07,34.97,35.01,390200.0,26.2445,26.282,26.207,26.237,390200.0
2013-08-26 15:50:00,35.01,35.01,34.9,34.93,909600.0,26.237,26.237,26.1546,26.177,909600.0
2013-08-27 09:30:00,34.42,34.53,34.22,34.53,675900.0,25.7948,25.8773,25.645,25.8773,675900.0
2013-08-27 09:40:00,34.52,34.61,34.45,34.52,245500.0,25.8698,25.9372,25.8173,25.8698,245500.0
2013-08-27 09:50:00,34.53,34.55,34.47,34.49,224300.0,25.8773,25.8923,25.8323,25.8473,224300.0
2013-08-27 10:00:00,34.48,34.58,34.4,34.41,228900.0,25.8398,25.9148,25.7799,25.7873,228900.0
2013-08-27 10:10:00,34.41,34.43,34.26,34.26,277400.0,25.7873,25.8023,25.6749,25.6749,277400.0
2013-08-27 10:20:00,34.27,34.31,34.2,34.23,250800.0,25.6824,25.7124,25.63,25.6525,250800.0
2013-08-27 10:30:00,34.23,34.32,34.16,34.32,412000.0,25.6525,25.7199,25.6,25.7199,412000.0
2013-08-27 10:40:00,34.31,34.42,34.28,34.29,360300.0,25.7124,25.7948,25.6899,25.6974,360300.0
2013-08-27 10:50:00,34.28,34.28,34.2,34.25,285900.0,25.6899,25.6899,25.63,25.6674,285900.0
2013-08-27 11:00:00,34.25,34.25,34.15,34.16,109900.0,25.6674,25.6674,25.5925,25.6,109900.0
2013-08-27 11:10:00,34.16,34.2,34.13,34.18,180900.0,25.6,25.63,25.5775,25.615,180900.0
2013-08-27 11:20:00,34.18,34.26,34.18,34.24,217400.0,25.615,25.6749,25.615,25.6599,217400.0
2013-08-27 11:30:00,34.24,34.25,34.18,34.23,106300.0,25.6599,25.6674,25.615,25.6525,106300.0
2013-08-27 11:40:00,34.22,34.23,34.14,34.16,108100.0,25.645,25.6525,25.585,25.6,108100.0
2013-08-27 11:50:00,34.16,34.22,34.15,34.21,88300.0,25.6,25.645,25.5925,25.6375,88300.0
2013-08-27 12:00:00,34.22,34.25,34.2,34.25,260700.0,25.645,25.6674,25.63,25.6674,260700.0
2013-08-27 12:10:00,34.25,34.27,34.15,34.15,216800.0,25.6674,25.6824,25.5925,25.5925,216800.0
2013-08-27 12:20:00,34.16,34.18,34.14,34.17,95100.0,25.6,25.615,25.585,25.6075,95100.0
2013-08-27 12:30:00,34.16,34.21,34.14,34.2,102300.0,25.6,25.6375,25.585,25.63,102300.0
2013-08-27 12:40:00,34.19,34.19,34.08,34.11,218700.0,25.6225,25.6225,25.54,25.5625,218700.0
2013-08-27 12:50:00,34.12,34.12,34.05,34.08,270100.0,25.57,25.57,25.5176,25.54,270100.0
2013-08-27 13:00:00,34.08,34.09,34.04,34.06,254900.0,25.54,25.5475,25.5101,25.5251,254900.0
2013-08-27 13:10:00,34.05,34.08,34.01,34.01,162700.0,25.5176,25.54,25.4876,25.4876,162700.0
2013-08-27 13:20:00,34.02,34.02,33.84,33.92,550400.0,25.4951,25.4951,25.3602,25.4201,550400.0
2013-08-27 13:30:00,33.92,33.99,33.91,33.93,169600.0,25.4201,25.4726,25.4126,25.4276,169600.0
2013-08-27 13:40:00,33.93,33.95,33.9,33.93,364800.0,25.4276,25.4426,25.4051,25.4276,364800.0
2013-08-27 13:50:00,33.93,33.94,33.88,33.89,179900.0,25.4276,25.4351,25.3902,25.3977,179900.0
2013-08-27 14:00:00,33.88,33.89,33.78,33.78,301800.0,25.3902,25.3977,25.3152,25.3152,301800.0
2013-08-27 14:10:00,33.78,33.79,33.73,33.75,382100.0,25.3152,25.3227,25.2777,25.2927,382100.0
2013-08-27 14:20:00,33.75,33.76,33.62,33.71,403300.0,25.2927,25.3002,25.1953,25.2628,403300.0
2013-08-27 14:30:00,33.71,33.73,33.62,33.66,541100.0,25.2628,25.2777,25.1953,25.2253,541100.0
2013-08-27 14:40:00,33.67,33.79,33.65,33.79,228800.0,25.2328,25.3227,25.2178,25.3227,228800.0
2013-08-27 14:50:00,33.79,33.85,33.77,33.81,121500.0,25.3227,25.3677,25.3077,25.3377,121500.0
2013-08-27 15:00:00,33.81,33.86,33.76,33.77,296500.0,25.3377,25.3752,25.3002,25.3077,296500.0
2013-08-27 15:10:00,33.77,33.78,33.69,33.69,347500.0,25.3077,25.3152,25.2478,25.2478,347500.0
2013-08-27 15:20:00,33.7,33.73,33.67,33.71,274800.0,25.2553,25.2777,25.2328,25.2628,274800.0
2013-08-27 15:30:00,33.71,33.71,33.62,33.64,441500.0,25.2628,25.2628,25.1953,25.2103,441500.0
2013-08-27 15:40:00,33.64,33.73,33.62,33.72,658100.0,25.2103,25.2777,25.1953,25.2703,658100.0
2013-08-27 15:50:00,33.72,33.72,33.69,33.7,783500.0,25.2703,25.2703,25.2478,25.2553,783500.0
2013-08-28 09:30:00,33.57,33.75,33.5,33.73,395000.0,25.1578,25.2927,25.1054,25.2777,395000.0
2013-08-28 09:40:00,33.73,33.91,33.73,33.88,383600.0,25.2777,25.4126,25.2777,25.3902,383600.0
2013-08-28 09:50:00,33.87,33.87,33.7,33.75,209800.0,25.3827,25.3827,25.2553,25.2927,209800.0
2013-08-28 10:00:00,33.75,33.83,33.72,33.75,299500.0,25.2927,25.3527,25.2703,25.2927,299500.0
2013-08-28 10:10:00,33.74,33.8,33.71,33.78,242700.0,25.2852,25.3302,25.2628,25.3152,242700.0
2013-08-28 10:20:00,33.78,33.83,33.71,33.78,215900.0,25.3152,25.3527,25.2628,25.3152,215900.0
2013-08-28 10:30:00,33.77,33.88,33.76,33.84,194300.0,25.3077,25.3902,25.3002,25.3602,194300.0
2013-08-28 10:40:00,33.84,33.92,33.82,33.84,229700.0,25.3602,25.4201,25.3452,25.3602,229700.0
2013-08-28 10:50:00,33.84,33.84,33.79,33.79,231200.0,25.3602,25.3602,25.3227,25.3227,231200.0
2013-08-28 11:00:00,33.79,33.82,33.78,33.8,98900.0,25.3227,25.3452,25.3152,25.3302,98900.0
2013-08-28 11:10:00,33.8,33.84,33.8,33.8,102200.0,25.3302,25.3602,25.3302,25.3302,102200.0
2013-08-28 11:20:00,33.81,33.94,33.81,33.86,225500.0,25.3377,25.4351,25.3377,25.3752,225500.0
2013-08-28 11:30:00,33.86,33.92,33.85,33.89,217900.0,25.3752,25.4201,25.3677,25.3977,217900.0
2013-08-28 11:40:00,33.89,33.91,33.88,33.9,172500.0,25.3977,25.4126,25.3902,25.4051,172500.0
2013-08-28 11:50:00,33.89,33.93,33.89,33.91,177800.0,25.3977,25.4276,25.3977,25.4126,177800.0
2013-08-28 12:00:00,33.92,33.92,33.88,33.91,276100.0,25.4201,25.4201,25.3902,25.4126,276100.0
2013-08-28 12:10:00,33.91,33.93,33.89,33.91,126900.0,25.4126,25.4276,25.3977,25.4126,126900.0
2013-08-28 12:20:00,33.91,34.03,33.91,34.01,115100.0,25.4126,25.5026,25.4126,25.4876,115100.0
2013-08-28 12:30:00,34.01,34.07,34.0,34.03,131500.0,25.4876,25.5325,25.4801,25.5026,131500.0
2013-08-28 12:40:00,34.02,34.04,33.98,34.0,80200.0,25.4951,25.5101,25.4651,25.4801,80200.0
2013-08-28 12:50:00,34.01,34.11,34.0,34.09,399900.0,25.4876,25.5625,25.4801,25.5475,399900.0
2013-08-28 13:00:00,34.1,34.16,34.1,34.11,179500.0,25.555,25.6,25.555,25.5625,179500.0
2013-08-28 13:10:00,34.12,34.12,34.02,34.02,120200.0,25.57,25.57,25.4951,25.4951,120200.0
2013-08-28 13:20:00,34.02,34.05,33.99,34.04,103400.0,25.4951,25.5176,25.4726,25.5101,103400.0
2013-08-28 13:30:00,34.05,34.05,33.98,34.0,132100.0,25.5176,25.5176,25.4651,25.4801,132100.0
2013-08-28 13:40:00,34.0,34.01,33.96,34.01,181700.0,25.4801,25.4876,25.4501,25.4876,181700.0
2013-08-28 13:50:00,34.01,34.06,34.0,34.04,408700.0,25.4876,25.5251,25.4801,25.5101,408700.0
2013-08-28 14:00:00,34.04,34.07,34.01,34.01,282200.0,25.5101,25.5325,25.4876,25.4876,282200.0
2013-08-28 14:10:00,34.02,34.05,33.97,33.98,171000.0,25.4951,25.5176,25.4576,25.4651,171000.0
2013-08-28 14:20:00,33.98,34.03,33.98,33.99,74000.0,25.4651,25.5026,25.4651,25.4726,74000.0
2013-08-28 14:30:00,34.0,34.0,33.91,33.91,168700.0,25.4801,25.4801,25.4126,25.4126,168700.0
2013-08-28 14:40:00,33.93,33.98,33.9,33.95,243900.0,25.4276,25.4651,25.4051,25.4426,243900.0
2013-08-28 14:50:00,33.95,33.99,33.92,33.94,241500.0,25.4426,25.4726,25.4201,25.4351,241500.0
2013-08-28 15:00:00,33.94,34.06,33.93,34.06,90600.0,25.4351,25.5251,25.4276,25.5251,90600.0
2013-08-28 15:10:00,34.06,34.09,34.02,34.04,285600.0,25.5251,25.5475,25.4951,25.5101,285600.0
2013-08-28 15:20:00,34.04,34.06,34.02,34.02,165700.0,25.5101,25.5251,25.4951,25.4951,165700.0
2013-08-28 15:30:00,34.03,34.08,34.02,34.04,152700.0,25.5026,25.54,25.4951,25.5101,152700.0
2013-08-28 15:40:00,34.04,34.04,33.95,33.98,283400.0,25.5101,25.5101,25.4426,25.4651,283400.0
2013-08-28 15:50:00,33.98,34.01,33.91,33.93,556400.0,25.4651,25.4876,25.4126,25.4276,556400.0
2013-08-29 09:30:00,33.84,34.08,33.81,34.01,341400.0,25.3602,25.54,25.3377,25.4876,341400.0
2013-08-29 09:40:00,34.01,34.08,33.94,34.02,361200.0,25.4876,25.54,25.4351,25.4951,361200.0
2013-08-29 09:50:00,34.01,34.17,33.99,34.16,380300.0,25.4876,25.6075,25.4726,25.6,380300.0
2013-08-29 10:00:00,34.16,34.21,34.12,34.14,338800.0,25.6,25.6375,25.57,25.585,338800.0
2013-08-29 10:10:00,34.14,34.29,34.12,34.24,396600.0,25.585,25.6974,25.57,25.6599,396600.0
2013-08-29 10:20:00,34.24,34.31,34.22,34.26,246600.0,25.6599,25.7124,25.645,25.6749,246600.0
2013-08-29 10:30:00,34.26,34.42,34.26,34.4,207800.0,25.6749,25.7948,25.6749,25.7799,207800.0
2013-08-29 10:40:00,34.41,34.54,34.39,34.43,386400.0,25.7873,25.8848,25.7724,25.8023,386400.0
2013-08-29 10:50:00,34.43,34.43,34.35,34.37,423900.0,25.8023,25.8023,25.7424,25.7574,423900.0
2013-08-29 11:00:00,34.37,34.46,34.37,34.42,134800.0,25.7574,25.8248,25.7574,25.7948,134800.0
2013-08-29 11:10:00,34.42,34.5,34.41,34.49,131300.0,25.7948,25.8548,25.7873,25.8473,131300.0
2013-08-29 11:20:00,34.5,34.62,34.5,34.55,446000.0,25.8548,25.9447,25.8548,25.8923,446000.0
2013-08-29 11:30:00,34.55,34.55,34.48,34.51,203700.0,25.8923,25.8923,25.8398,25.8623,203700.0
2013-08-29 11:40:00,34.52,34.63,34.51,34.59,175400.0,25.8698,25.9522,25.8623,25.9222,175400.0
2013-08-29 11:50:00,34.59,34.69,34.59,34.62,295100.0,25.9222,25.9972,25.9222,25.9447,295100.0
2013-08-29 12:00:00,34.62,34.63,34.57,34.58,122600.0,25.9447,25.9522,25.9073,25.9148,122600.0
2013-08-29 12:10:00,34.58,34.58,34.43,34.45,460900.0,25.9148,25.9148,25.8023,25.8173,460900.0
2013-08-29 12:20:00,34.45,34.54,34.44,34.53,165900.0,25.8173,25.8848,25.8098,25.8773,165900.0
2013-08-29 12:30:00,34.52,34.55,34.51,34.54,107000.0,25.8698,25.8923,25.8623,25.8848,107000.0
2013-08-29 12:40:00,34.54,34.55,34.52,34.54,100500.0,25.8848,25.8923,25.8698,25.8848,100500.0
2013-08-29 12:50:00,34.54,34.57,34.52,34.57,112100.0,25.8848,25.9073,25.8698,25.9073,112100.0
2013-08-29 13:00:00,34.56,34.59,34.54,34.58,83200.0,25.8998,25.9222,25.8848,25.9148,83200.0
2013-08-29 13:10:00,34.58,34.6,34.57,34.58,125900.0,25.9148,25.9297,25.9073,25.9148,125900.0
2013-08-29 13:20:00,34.58,34.58,34.5,34.54,170600.0,25.9148,25.9148,25.8548,25.8848,170600.0
2013-08-29 13:30:00,34.55,34.59,34.51,34.57,328000.0,25.8923,25.9222,25.8623,25.9073,328000.0
2013-08-29 13:40:00,34.58,34.62,34.56,34.61,208300.0,25.9148,25.9447,25.8998,25.9372,208300.0
2013-08-29 13:50:00,34.61,34.64,34.58,34.61,188200.0,25.9372,25.9597,25.9148,25.9372,188200.0
2013-08-29 14:00:00,34.6,34.63,34.58,34.61,228000.0,25.9297,25.9522,25.9148,25.9372,228000.0
2013-08-29 14:10:00,34.63,34.63,34.55,34.56,153000.0,25.9522,25.9522,25.8923,25.8998,153000.0
2013-08-29 14:20:00,34.56,34.58,34.55,34.58,255600.0,25.8998,25.9148,25.8923,25.9148,255600.0
2013-08-29 14:30:00,34.59,34.64,34.58,34.63,168900.0,25.9222,25.9597,25.9148,25.9522,168900.0
2013-08-29 14:40:00,34.63,34.68,34.61,34.66,128200.0,25.9522,25.9897,25.9372,25.9747,128200.0
2013-08-29 14:50:00,34.66,34.66,34.61,34.61,101100.0,25.9747,25.9747,25.9372,25.9372,101100.0
2013-08-29 15:00:00,34.61,34.62,34.52,34.55,148100.0,25.9372,25.9447,25.8698,25.8923,148100.0
2013-08-29 15:10:00,34.55,34.59,34.53,34.58,172700.0,25.8923,25.9222,25.8773,25.9148,172700.0
2013-08-29 15:20:00,34.58,34.6,34.49,34.49,420200.0,25.9148,25.9297,25.8473,25.8473,420200.0
2013-08-29 15:30:00,34.49,34.52,34.4,34.43,427200.0,25.8473,25.8698,25.7799,25.8023,427200.0
2013-08-29 15:40:00,34.43,34.54,34.41,34.53,316800.0,25.8023,25.8848,25.7873,25.8773,316800.0
2013-08-29 15:50:00,34.53,34.54,34.45,34.45,558000.0,25.8773,25.8848,25.8173,25.8173,558000.0
2013-08-30 09:30:00,34.48,34.54,34.26,34.27,291200.0,25.8398,25.8848,25.6749,25.6824,291200.0
2013-08-30 09:40:00,34.27,34.4,34.25,34.33,178700.0,25.6824,25.7799,25.6674,25.7274,178700.0
2013-08-30 09:50:00,34.32,34.44,34.31,34.41,249400.0,25.7199,25.8098,25.7124,25.7873,249400.0
2013-08-30 10:00:00,34.4,34.41,34.16,34.21,292600.0,25.7799,25.7873,25.6,25.6375,292600.0
2013-08-30 10:10:00,34.21,34.21,34.08,34.18,233000.0,25.6375,25.6375,25.54,25.615,233000.0
2013-08-30 10:20:00,34.18,34.2,34.04,34.04,151000.0,25.615,25.63,25.5101,25.5101,151000.0
2013-08-30 10:30:00,34.03,34.11,34.01,34.08,163300.0,25.5026,25.5625,25.4876,25.54,163300.0
2013-08-30 10:40:00,34.09,34.11,34.02,34.08,250600.0,25.5475,25.5625,25.4951,25.54,250600.0
2013-08-30 10:50:00,34.09,34.15,34.06,34.09,126600.0,25.5475,25.5925,25.5251,25.5475,126600.0
2013-08-30 11:00:00,34.09,34.22,34.07,34.21,173600.0,25.5475,25.645,25.5325,25.6375,173600.0
2013-08-30 11:10:00,34.21,34.23,34.15,34.15,161300.0,25.6375,25.6525,25.5925,25.5925,161300.0
2013-08-30 11:20:00,34.16,34.2,34.12,34.13,86000.0,25.6,25.63,25.57,25.5775,86000.0
2013-08-30 11:30:00,34.12,34.18,34.12,34.16,100100.0,25.57,25.615,25.57,25.6,100100.0
2013-08-30 11:40:00,34.16,34.23,34.14,34.23,258000.0,25.6,25.6525,25.585,25.6525,258000.0
2013-08-30 11:50:00,34.23,34.26,34.17,34.2,164600.0,25.6525,25.6749,25.6075,25.63,164600.0
2013-08-30 12:00:00,34.2,34.27,34.18,34.23,52500.0,25.63,25.6824,25.615,25.6525,52500.0
2013-08-30 12:10:00,34.23,34.27,34.22,34.26,100000.0,25.6525,25.6824,25.645,25.6749,100000.0
2013-08-30 12:20:00,34.26,34.27,34.17,34.22,92800.0,25.6749,25.6824,25.6075,25.645,92800.0
2013-08-30 12:30:00,34.22,34.24,34.14,34.16,105900.0,25.645,25.6599,25.585,25.6,105900.0
2013-08-30 12:40:00,34.17,34.18,34.12,34.14,105400.0,25.6075,25.615,25.57,25.585,105400.0
2013-08-30 12:50:00,34.14,34.15,34.07,34.1,158100.0,25.585,25.5925,25.5325,25.555,158100.0
2013-08-30 13:00:00,34.1,34.1,33.9,33.9,225900.0,25.555,25.555,25.4051,25.4051,225900.0
2013-08-30 13:10:00,33.91,34.17,33.9,34.11,292200.0,25.4126,25.6075,25.4051,25.5625,292200.0
2013-08-30 13:20:00,34.11,34.13,34.03,34.11,102400.0,25.5625,25.5775,25.5026,25.5625,102400.0
2013-08-30 13:30:00,34.11,34.13,34.04,34.06,73500.0,25.5625,25.5775,25.5101,25.5251,73500.0
2013-08-30 13:40:00,34.07,34.16,34.04,34.14,86600.0,25.5325,25.6,25.5101,25.585,86600.0
2013-08-30 13:50:00,34.14,34.15,33.96,33.96,103300.0,25.585,25.5925,25.4501,25.4501,103300.0
2013-08-30 14:00:00,33.97,34.05,33.95,34.02,119700.0,25.4576,25.5176,25.4426,25.4951,119700.0
2013-08-30 14:10:00,34.03,34.05,33.98,34.01,67500.0,25.5026,25.5176,25.4651,25.4876,67500.0
2013-08-30 14:20:00,34.01,34.04,33.97,33.97,72800.0,25.4876,25.5101,25.4576,25.4576,72800.0
2013-08-30 14:30:00,33.97,34.12,33.97,34.09,106100.0,25.4576,25.57,25.4576,25.5475,106100.0
2013-08-30 14:40:00,34.09,34.09,34.03,34.07,109200.0,25.5475,25.5475,25.5026,25.5325,109200.0
2013-08-30 14:50:00,34.08,34.13,34.05,34.07,132700.0,25.54,25.5775,25.5176,25.5325,132700.0
2013-08-30 15:00:00,34.06,34.11,34.02,34.05,116300.0,25.5251,25.5625,25.4951,25.5176,116300.0
2013-08-30 15:10:00,34.05,34.12,34.02,34.09,129300.0,25.5176,25.57,25.4951,25.5475,129300.0
2013-08-30 15:20:00,34.09,34.13,34.07,34.13,204100.0,25.5475,25.5775,25.5325,25.5775,204100.0
2013-08-30 15:30:00,34.12,34.12,34.04,34.05,215400.0,25.57,25.57,25.5101,25.5176,215400.0
2013-08-30 15:40:00,34.05,34.05,33.95,33.97,460900.0,25.5176,25.5176,25.4426,25.4576,460900.0
2013-08-30 15:50:00,33.98,34.13,33.97,34.09,877900.0,25.4651,25.5775,25.4576,25.5475,877900.0
2013-09-03 09:30:00,34.68,34.77,34.52,34.53,533200.0,25.9897,26.0571,25.8698,25.8773,533200.0
2013-09-03 09:40:00,34.53,34.6,34.42,34.48,383200.0,25.8773,25.9297,25.7948,25.8398,383200.0
2013-09-03 09:50:00,34.48,34.57,34.46,34.49,292400.0,25.8398,25.9073,25.8248,25.8473,292400.0
2013-09-03 10:00:00,34.49,34.51,34.41,34.42,275400.0,25.8473,25.8623,25.7873,25.7948,275400.0
2013-09-03 10:10:00,34.41,34.48,34.27,34.31,318700.0,25.7873,25.8398,25.6824,25.7124,318700.0
2013-09-03 10:20:00,34.3,34.37,34.29,34.33,286200.0,25.7049,25.7574,25.6974,25.7274,286200.0
2013-09-03 10:30:00,34.33,34.38,34.3,34.38,176200.0,25.7274,25.7649,25.7049,25.7649,176200.0
2013-09-03 10:40:00,34.37,34.39,34.34,34.35,157200.0,25.7574,25.7724,25.7349,25.7424,157200.0
2013-09-03 10:50:00,34.36,34.36,34.29,34.29,213800.0,25.7499,25.7499,25.6974,25.6974,213800.0
2013-09-03 11:00:00,34.29,34.4,34.26,34.4,272500.0,25.6974,25.7799,25.6749,25.7799,272500.0
2013-09-03 11:10:00,34.4,34.41,34.34,34.34,251100.0,25.7799,25.7873,25.7349,25.7349,251100.0
2013-09-03 11:20:00,34.34,34.35,34.2,34.21,382200.0,25.7349,25.7424,25.63,25.6375,382200.0
2013-09-03 11:30:00,34.21,34.25,34.05,34.13,441700.0,25.6375,25.6674,25.5176,25.5775,441700.0
2013-09-03 11:40:00,34.13,34.22,34.13,34.22,312600.0,25.5775,25.645,25.5775,25.645,312600.0
2013-09-03 11:50:00,34.22,34.23,34.11,34.13,149900.0,25.645,25.6525,25.5625,25.5775,149900.0
2013-09-03 12:00:00,34.13,34.13,34.09,34.11,122400.0,25.5775,25.5775,25.5475,25.5625,122400.0
2013-09-03 12:10:00,34.11,34.15,34.05,34.05,115400.0,25.5625,25.5925,25.5176,25.5176,115400.0
2013-09-03 12:20:00,34.05,34.15,34.04,34.13,100700.0,25.5176,25.5925,25.5101,25.5775,100700.0
2013-09-03 12:30:00,34.13,34.14,34.04,34.08,98500.0,25.5775,25.585,25.5101,25.54,98500.0
2013-09-03 12:40:00,34.09,34.09,34.0,34.05,155300.0,25.5475,25.5475,25.4801,25.5176,155300.0
2013-09-03 12:50:00,34.05,34.06,33.99,34.01,170400.0,25.5176,25.5251,25.4726,25.4876,170400.0
2013-09-03 13:00:00,34.0,34.04,33.97,34.04,201000.0,25.4801,25.5101,25.4576,25.5101,201000.0
2013-09-03 13:10:00,34.04,34.05,33.98,33.99,102100.0,25.5101,25.5176,25.4651,25.4726,102100.0
2013-09-03 13:20:00,33.98,34.07,33.96,34.07,208500.0,25.4651,25.5325,25.4501,25.5325,208500.0
2013-09-03 13:30:00,34.07,34.14,34.05,34.13,169400.0,25.5325,25.585,25.5176,25.5775,169400.0
2013-09-03 13:40:00,34.14,34.15,34.03,34.05,179800.0,25.585,25.5925,25.5026,25.5176,179800.0
2013-09-03 13:50:00,34.05,34.1,34.03,34.06,199200.0,25.5176,25.555,25.5026,25.5251,199200.0
2013-09-03 14:00:00,34.07,34.11,34.06,34.09,162200.0,25.5325,25.5625,25.5251,25.5475,162200.0
2013-09-03 14:10:00,34.1,34.14,34.1,34.13,193200.0,25.555,25.585,25.555,25.5775,193200.0
2013-09-03 14:20:00,34.13,34.14,34.0,34.06,286400.0,25.5775,25.585,25.4801,25.5251,286400.0
2013-09-03 14:30:00,34.05,34.08,34.03,34.07,163400.0,25.5176,25.54,25.5026,25.5325,163400.0
2013-09-03 14:40:00,34.08,34.08,34.02,34.04,202200.0,25.54,25.54,25.4951,25.5101,202200.0
2013-09-03 14:50:00,34.05,34.05,33.99,34.05,230200.0,25.5176,25.5176,25.4726,25.5176,230200.0
2013-09-03 15:00:00,34.05,34.19,34.03,34.16,358500.0,25.5176,25.6225,25.5026,25.6,358500.0
2013-09-03 15:10:00,34.17,34.18,34.13,34.14,239800.0,25.6075,25.615,25.5775,25.585,239800.0
2013-09-03 15:20:00,34.13,34.14,34.07,34.09,326700.0,25.5775,25.585,25.5325,25.5475,326700.0
2013-09-03 15:30:00,34.09,34.15,34.08,34.14,375200.0,25.5475,25.5925,25.54,25.585,375200.0
2013-09-03 15:40:00,34.14,34.19,34.08,34.08,454000.0,25.585,25.6225,25.54,25.54,454000.0
2013-09-03 15:50:00,34.09,34.14,34.08,34.13,686800.0,25.5475,25.585,25.54,25.5775,686800.0
2013-09-04 09:30:00,34.2,34.5,34.17,34.41,543200.0,25.63,25.8548,25.6075,25.7873,543200.0
2013-09-04 09:40:00,34.41,34.79,34.41,34.7,664900.0,25.7873,26.0721,25.7873,26.0047,664900.0
2013-09-04 09:50:00,34.7,34.96,34.7,34.9,796600.0,26.0047,26.1995,26.0047,26.1546,796600.0
2013-09-04 10:00:00,34.9,35.16,34.85,35.09,1894700.0,26.1546,26.3494,26.1171,26.297,1894700.0
2013-09-04 10:10:00,35.08,35.16,35.06,35.11,765600.0,26.2895,26.3494,26.2745,26.3119,765600.0
2013-09-04 10:20:00,35.11,35.15,34.96,34.99,832500.0,26.3119,26.3419,26.1995,26.222,832500.0
2013-09-04 10:30:00,35.0,35.06,34.89,35.06,579700.0,26.2295,26.2745,26.1471,26.2745,579700.0
2013-09-04 10:40:00,35.07,35.15,35.04,35.15,411100.0,26.282,26.3419,26.2595,26.3419,411100.0
2013-09-04 10:50:00,35.15,35.2,35.13,35.18,512100.0,26.3419,26.3794,26.3269,26.3644,512100.0
2013-09-04 11:00:00,35.17,35.19,34.97,35.01,721900.0,26.3569,26.3719,26.207,26.237,721900.0
2013-09-04 11:10:00,35.01,35.09,35.0,35.05,390700.0,26.237,26.297,26.2295,26.267,390700.0
2013-09-04 11:20:00,35.05,35.12,35.0,35.12,585800.0,26.267,26.3194,26.2295,26.3194,585800.0
2013-09-04 11:30:00,35.11,35.18,35.06,35.09,340500.0,26.3119,26.3644,26.2745,26.297,340500.0
2013-09-04 11:40:00,35.08,35.24,35.08,35.22,411400.0,26.2895,26.4094,26.2895,26.3944,411400.0
2013-09-04 11:50:00,35.22,35.27,35.21,35.26,309800.0,26.3944,26.4318,26.3869,26.4244,309800.0
2013-09-04 12:00:00,35.26,35.32,35.26,35.3,239400.0,26.4244,26.4693,26.4244,26.4543,239400.0
2013-09-04 12:10:00,35.31,35.38,35.27,35.29,429800.0,26.4618,26.5143,26.4318,26.4468,429800.0
2013-09-04 12:20:00,35.29,35.39,35.28,35.39,183800.0,26.4468,26.5218,26.4393,26.5218,183800.0
2013-09-04 12:30:00,35.39,35.4,35.35,35.35,182600.0,26.5218,26.5293,26.4918,26.4918,182600.0
2013-09-04 12:40:00,35.36,35.47,35.35,35.45,463700.0,26.4993,26.5817,26.4918,26.5667,463700.0
2013-09-04 12:50:00,35.46,35.47,35.36,35.38,320600.0,26.5742,26.5817,26.4993,26.5143,320600.0
2013-09-04 13:00:00,35.39,35.58,35.38,35.58,422200.0,26.5218,26.6642,26.5143,26.6642,422200.0
2013-09-04 13:10:00,35.58,35.76,35.57,35.75,569500.0,26.6642,26.7991,26.6567,26.7916,569500.0
2013-09-04 13:20:00,35.76,35.82,35.71,35.78,608400.0,26.7991,26.844,26.7616,26.814,608400.0
2013-09-04 13:30:00,35.78,35.82,35.76,35.8,392500.0,26.814,26.844,26.7991,26.829,392500.0
2013-09-04 13:40:00,35.8,35.8,35.62,35.65,340000.0,26.829,26.829,26.6941,26.7166,340000.0
2013-09-04 13:50:00,35.65,35.68,35.49,35.54,494600.0,26.7166,26.7391,26.5967,26.6342,494600.0
2013-09-04 14:00:00,35.53,35.64,35.48,35.56,612900.0,26.6267,26.7091,26.5892,26.6492,612900.0
2013-09-04 14:10:00,35.56,35.65,35.55,35.65,207400.0,26.6492,26.7166,26.6417,26.7166,207400.0
2013-09-04 14:20:00,35.65,35.69,35.59,35.66,380000.0,26.7166,26.7466,26.6717,26.7241,380000.0
2013-09-04 14:30:00,35.67,35.67,35.62,35.65,309800.0,26.7316,26.7316,26.6941,26.7166,309800.0
2013-09-04 14:40:00,35.66,35.75,35.65,35.75,293100.0,26.7241,26.7916,26.7166,26.7916,293100.0
2013-09-04 14:50:00,35.75,35.76,35.72,35.72,355700.0,26.7916,26.7991,26.7691,26.7691,355700.0
2013-09-04 15:00:00,35.73,35.83,35.72,35.82,578800.0,26.7766,26.8515,26.7691,26.844,578800.0
2013-09-04 15:10:00,35.82,35.88,35.79,35.88,542800.0,26.844,26.889,26.8215,26.889,542800.0
2013-09-04 15:20:00,35.88,35.9,35.76,35.81,730700.0,26.889,26.904,26.7991,26.8365,730700.0
2013-09-04 15:30:00,35.82,35.85,35.78,35.8,994400.0,26.844,26.8665,26.814,26.829,994400.0
2013-09-04 15:40:00,35.79,35.9,35.79,35.87,751900.0,26.8215,26.904,26.8215,26.8815,751900.0
2013-09-04 15:50:00,35.86,35.87,35.79,35.86,1451600.0,26.874,26.8815,26.8215,26.874,1451600.0
2013-09-05 09:30:00,36.01,36.34,35.87,36.13,1329400.0,26.9864,27.2337,26.8815,27.0763,1329400.0
2013-09-05 09:40:00,36.13,36.17,36.05,36.13,584500.0,27.0763,27.1063,27.0164,27.0763,584500.0
2013-09-05 09:50:00,36.14,36.23,36.12,36.12,644100.0,27.0838,27.1513,27.0688,27.0688,644100.0
2013-09-05 10:00:00,36.12,36.17,36.01,36.04,610200.0,27.0688,27.1063,26.9864,27.0089,610200.0
2013-09-05 10:10:00,36.04,36.17,36.02,36.17,320400.0,27.0089,27.1063,26.9939,27.1063,320400.0
2013-09-05 10:20:00,36.17,36.27,36.12,36.22,635700.0,27.1063,27.1813,27.0688,27.1438,635700.0
2013-09-05 10:30:00,36.23,36.24,36.12,36.23,545700.0,27.1513,27.1588,27.0688,27.1513,545700.0
2013-09-05 10:40:00,36.23,36.3,36.18,36.3,453800.0,27.1513,27.2037,27.1138,27.2037,453800.0
2013-09-05 10:50:00,36.3,36.4,36.3,36.32,486900.0,27.2037,27.2787,27.2037,27.2187,486900.0
2013-09-05 11:00:00,36.32,36.37,36.31,36.36,560800.0,27.2187,27.2562,27.2112,27.2487,560800.0
2013-09-05 11:10:00,36.37,36.57,36.34,36.5,942300.0,27.2562,27.4061,27.2337,27.3536,942300.0
2013-09-05 11:20:00,36.49,36.57,36.43,36.57,518000.0,27.3461,27.4061,27.3012,27.4061,518000.0
2013-09-05 11:30:00,36.56,36.68,36.54,36.66,705200.0,27.3986,27.4885,27.3836,27.4735,705200.0
2013-09-05 11:40:00,36.67,36.78,36.66,36.77,601000.0,27.481,27.5635,27.4735,27.556,601000.0
2013-09-05 11:50:00,36.78,36.79,36.59,36.61,373800.0,27.5635,27.571,27.4211,27.4361,373800.0
2013-09-05 12:00:00,36.61,36.62,36.54,36.59,179200.0,27.4361,27.4436,27.3836,27.4211,179200.0
2013-09-05 12:10:00,36.59,36.59,36.44,36.45,236900.0,27.4211,27.4211,27.3087,27.3162,236900.0
2013-09-05 12:20:00,36.46,36.53,36.45,36.48,194600.0,27.3236,27.3761,27.3162,27.3386,194600.0
2013-09-05 12:30:00,36.48,36.48,36.4,36.41,178200.0,27.3386,27.3386,27.2787,27.2862,178200.0
2013-09-05 12:40:00,36.41,36.42,36.39,36.4,274700.0,27.2862,27.2937,27.2712,27.2787,274700.0
2013-09-05 12:50:00,36.39,36.39,36.34,36.38,331000.0,27.2712,27.2712,27.2337,27.2637,331000.0
2013-09-05 13:00:00,36.38,36.46,36.36,36.44,184600.0,27.2637,27.3236,27.2487,27.3087,184600.0
2013-09-05 13:10:00,36.44,36.44,36.39,36.41,169900.0,27.3087,27.3087,27.2712,27.2862,169900.0
2013-09-05 13:20:00,36.42,36.45,36.4,36.41,146900.0,27.2937,27.3162,27.2787,27.2862,146900.0
2013-09-05 13:30:00,36.41,36.48,36.41,36.47,178500.0,27.2862,27.3386,27.2862,27.3311,178500.0
2013-09-05 13:40:00,36.47,36.53,36.46,36.49,220400.0,27.3311,27.3761,27.3236,27.3461,220400.0
2013-09-05 13:50:00,36.5,36.5,36.45,36.45,236700.0,27.3536,27.3536,27.3162,27.3162,236700.0
2013-09-05 14:00:00,36.44,36.45,36.39,36.4,284300.0,27.3087,27.3162,27.2712,27.2787,284300.0
2013-09-05 14:10:00,36.39,36.41,36.38,36.4,199700.0,27.2712,27.2862,27.2637,27.2787,199700.0
2013-09-05 14:20:00,36.4,36.41,36.36,36.38,199800.0,27.2787,27.2862,27.2487,27.2637,199800.0
2013-09-05 14:30:00,36.38,36.45,36.37,36.45,212800.0,27.2637,27.3162,27.2562,27.3162,212800.0
2013-09-05 14:40:00,36.45,36.46,36.41,36.41,248300.0,27.3162,27.3236,27.2862,27.2862,248300.0
2013-09-05 14:50:00,36.41,36.41,36.31,36.34,382800.0,27.2862,27.2862,27.2112,27.2337,382800.0
2013-09-05 15:00:00,36.34,36.36,36.29,36.31,285000.0,27.2337,27.2487,27.1962,27.2112,285000.0
2013-09-05 15:10:00,36.32,36.4,36.31,36.39,461400.0,27.2187,27.2787,27.2112,27.2712,461400.0
2013-09-05 15:20:00,36.39,36.41,36.34,36.4,444600.0,27.2712,27.2862,27.2337,27.2787,444600.0
2013-09-05 15:30:00,36.4,36.4,36.3,36.34,425900.0,27.2787,27.2787,27.2037,27.2337,425900.0
2013-09-05 15:40:00,36.34,36.39,36.31,36.35,440400.0,27.2337,27.2712,27.2112,27.2412,440400.0
2013-09-05 15:50:00,36.34,36.35,36.3,36.31,832000.0,27.2337,27.2412,27.2037,27.2112,832000.0
2013-09-06 09:30:00,36.3,36.44,36.16,36.16,784300.0,27.2037,27.3087,27.0988,27.0988,784300.0
2013-09-06 09:40:00,36.17,36.19,35.69,35.95,950800.0,27.1063,27.1213,26.7466,26.9414,950800.0
2013-09-06 09:50:00,35.95,36.03,35.85,35.9,473700.0,26.9414,27.0014,26.8665,26.904,473700.0
2013-09-06 10:00:00,35.9,35.9,35.61,35.84,473700.0,26.904,26.904,26.6866,26.859,473700.0
2013-09-06 10:10:00,35.84,36.15,35.81,36.09,575000.0,26.859,27.0913,26.8365,27.0464,575000.0
2013-09-06 10:20:00,36.09,36.13,35.98,36.08,385100.0,27.0464,27.0763,26.9639,27.0389,385100.0
2013-09-06 10:30:00,36.08,36.22,36.08,36.09,335300.0,27.0389,27.1438,27.0389,27.0464,335300.0
2013-09-06 10:40:00,36.09,36.3,36.09,36.2,433000.0,27.0464,27.2037,27.0464,27.1288,433000.0
2013-09-06 10:50:00,36.2,36.24,36.04,36.22,488900.0,27.1288,27.1588,27.0089,27.1438,488900.0
2013-09-06 11:00:00,36.22,36.38,36.22,36.34,358900.0,27.1438,27.2637,27.1438,27.2337,358900.0
2013-09-06 11:10:00,36.35,36.45,36.29,36.29,440300.0,27.2412,27.3162,27.1962,27.1962,440300.0
2013-09-06 11:20:00,36.29,36.36,36.24,36.29,219300.0,27.1962,27.2487,27.1588,27.1962,219300.0
2013-09-06 11:30:00,36.29,36.34,36.25,36.27,231500.0,27.1962,27.2337,27.1663,27.1813,231500.0
2013-09-06 11:40:00,36.27,36.3,36.24,36.27,216200.0,27.1813,27.2037,27.1588,27.1813,216200.0
2013-09-06 11:50:00,36.27,36.27,36.16,36.22,302100.0,27.1813,27.1813,27.0988,27.1438,302100.0
2013-09-06 12:00:00,36.22,36.29,36.2,36.21,168300.0,27.1438,27.1962,27.1288,27.1363,168300.0
2013-09-06 12:10:00,36.21,36.34,36.2,36.34,207100.0,27.1363,27.2337,27.1288,27.2337,207100.0
2013-09-06 12:20:00,36.34,36.34,36.24,36.26,106100.0,27.2337,27.2337,27.1588,27.1738,106100.0
2013-09-06 12:30:00,36.25,36.31,36.22,36.25,365200.0,27.1663,27.2112,27.1438,27.1663,365200.0
2013-09-06 12:40:00,36.25,36.34,36.25,36.33,226700.0,27.1663,27.2337,27.1663,27.2262,226700.0
2013-09-06 12:50:00,36.34,36.42,36.29,36.37,249300.0,27.2337,27.2937,27.1962,27.2562,249300.0
2013-09-06 13:00:00,36.37,36.42,36.33,36.42,152500.0,27.2562,27.2937,27.2262,27.2937,152500.0
2013-09-06 13:10:00,36.41,36.52,36.41,36.52,358700.0,27.2862,27.3686,27.2862,27.3686,358700.0
2013-09-06 13:20:00,36.52,36.53,36.44,36.5,203600.0,27.3686,27.3761,27.3087,27.3536,203600.0
2013-09-06 13:30:00,36.49,36.51,36.46,36.51,139400.0,27.3461,27.3611,27.3236,27.3611,139400.0
2013-09-06 13:40:00,36.51,36.57,36.49,36.56,251100.0,27.3611,27.4061,27.3461,27.3986,251100.0
2013-09-06 13:50:00,36.55,36.62,36.54,36.57,297800.0,27.3911,27.4436,27.3836,27.4061,297800.0
2013-09-06 14:00:00,36.57,36.59,36.52,36.56,234900.0,27.4061,27.4211,27.3686,27.3986,234900.0
2013-09-06 14:10:00,36.55,36.56,36.49,36.5,154900.0,27.3911,27.3986,27.3461,27.3536,154900.0
2013-09-06 14:20:00,36.51,36.53,36.48,36.52,196500.0,27.3611,27.3761,27.3386,27.3686,196500.0
2013-09-06 14:30:00,36.53,36.56,36.49,36.51,209300.0,27.3761,27.3986,27.3461,27.3611,209300.0
2013-09-06 14:40:00,36.51,36.54,36.47,36.52,209300.0,27.3611,27.3836,27.3311,27.3686,209300.0
2013-09-06 14:50:00,36.52,36.54,36.44,36.45,280200.0,27.3686,27.3836,27.3087,27.3162,280200.0
2013-09-06 15:00:00,36.45,36.48,36.32,36.36,302500.0,27.3162,27.3386,27.2187,27.2487,302500.0
2013-09-06 15:10:00,36.36,36.37,36.23,36.28,323000.0,27.2487,27.2562,27.1513,27.1888,323000.0
2013-09-06 15:20:00,36.27,36.29,36.23,36.28,306900.0,27.1813,27.1962,27.1513,27.1888,306900.0
2013-09-06 15:30:00,36.28,36.29,36.18,36.23,399800.0,27.1888,27.1962,27.1138,27.1513,399800.0
2013-09-06 15:40:00,36.24,36.27,36.18,36.18,404900.0,27.1588,27.1813,27.1138,27.1138,404900.0
2013-09-06 15:50:00,36.18,36.21,36.13,36.16,804100.0,27.1138,27.1363,27.0763,27.0988,804100.0
2013-09-09 09:30:00,36.34,36.49,36.25,36.43,333300.0,27.2337,27.3461,27.1663,27.3012,333300.0
2013-09-09 09:40:00,36.42,36.58,36.39,36.58,345700.0,27.2937,27.4136,27.2712,27.4136,345700.0
2013-09-09 09:50:00,36.57,36.66,36.5,36.54,336600.0,27.4061,27.4735,27.3536,27.3836,336600.0
2013-09-09 10:00:00,36.55,36.67,36.53,36.55,489800.0,27.3911,27.481,27.3761,27.3911,489800.0
2013-09-09 10:10:00,36.54,36.59,36.47,36.47,373700.0,27.3836,27.4211,27.3311,27.3311,373700.0
2013-09-09 10:20:00,36.48,36.49,36.4,36.4,356000.0,27.3386,27.3461,27.2787,27.2787,356000.0
2013-09-09 10:30:00,36.4,36.48,36.4,36.47,256900.0,27.2787,27.3386,27.2787,27.3311,256900.0
2013-09-09 10:40:00,36.47,36.55,36.46,36.49,210100.0,27.3311,27.3911,27.3236,27.3461,210100.0
2013-09-09 10:50:00,36.49,36.49,36.38,36.41,313700.0,27.3461,27.3461,27.2637,27.2862,313700.0
2013-09-09 11:00:00,36.42,36.47,36.39,36.45,133000.0,27.2937,27.3311,27.2712,27.3162,133000.0
2013-09-09 11:10:00,36.45,36.47,36.43,36.44,121000.0,27.3162,27.3311,27.3012,27.3087,121000.0
2013-09-09 11:20:00,36.45,36.46,36.35,36.35,227100.0,27.3162,27.3236,27.2412,27.2412,227100.0
2013-09-09 11:30:00,36.36,36.41,36.35,36.39,247700.0,27.2487,27.2862,27.2412,27.2712,247700.0
2013-09-09 11:40:00,36.39,36.48,36.39,36.47,117900.0,27.2712,27.3386,27.2712,27.3311,117900.0
2013-09-09 11:50:00,36.47,36.5,36.41,36.43,116200.0,27.3311,27.3536,27.2862,27.3012,116200.0
2013-09-09 12:00:00,36.43,36.51,36.42,36.49,165300.0,27.3012,27.3611,27.2937,27.3461,165300.0
2013-09-09 12:10:00,36.49,36.54,36.48,36.53,276500.0,27.3461,27.3836,27.3386,27.3761,276500.0
2013-09-09 12:20:00,36.52,36.53,36.5,36.51,144000.0,27.3686,27.3761,27.3536,27.3611,144000.0
2013-09-09 12:30:00,36.5,36.52,36.5,36.52,145300.0,27.3536,27.3686,27.3536,27.3686,145300.0
2013-09-09 12:40:00,36.52,36.53,36.5,36.5,100100.0,27.3686,27.3761,27.3536,27.3536,100100.0
2013-09-09 12:50:00,36.5,36.52,36.46,36.49,139800.0,27.3536,27.3686,27.3236,27.3461,139800.0
2013-09-09 13:00:00,36.48,36.5,36.45,36.46,129600.0,27.3386,27.3536,27.3162,27.3236,129600.0
2013-09-09 13:10:00,36.46,36.48,36.45,36.45,85000.0,27.3236,27.3386,27.3162,27.3162,85000.0
2013-09-09 13:20:00,36.45,36.49,36.45,36.47,87200.0,27.3162,27.3461,27.3162,27.3311,87200.0
2013-09-09 13:30:00,36.47,36.55,36.47,36.55,162500.0,27.3311,27.3911,27.3311,27.3911,162500.0
2013-09-09 13:40:00,36.55,36.6,36.54,36.57,154400.0,27.3911,27.4286,27.3836,27.4061,154400.0
2013-09-09 13:50:00,36.57,36.59,36.53,36.58,171600.0,27.4061,27.4211,27.3761,27.4136,171600.0
2013-09-09 14:00:00,36.58,36.6,36.57,36.58,199700.0,27.4136,27.4286,27.4061,27.4136,199700.0
2013-09-09 14:10:00,36.59,36.65,36.58,36.65,154800.0,27.4211,27.466,27.4136,27.466,154800.0
2013-09-09 14:20:00,36.65,36.7,36.64,36.68,392800.0,27.466,27.5035,27.4585,27.4885,392800.0
2013-09-09 14:30:00,36.68,36.7,36.67,36.68,235800.0,27.4885,27.5035,27.481,27.4885,235800.0
2013-09-09 14:40:00,36.68,36.68,36.63,36.63,127200.0,27.4885,27.4885,27.451,27.451,127200.0
2013-09-09 14:50:00,36.62,36.62,36.58,36.6,231500.0,27.4436,27.4436,27.4136,27.4286,231500.0
2013-09-09 15:00:00,36.6,36.63,36.58,36.63,216400.0,27.4286,27.451,27.4136,27.451,216400.0
2013-09-09 15:10:00,36.62,36.65,36.56,36.63,279400.0,27.4436,27.466,27.3986,27.451,279400.0
2013-09-09 15:20:00,36.62,36.62,36.55,36.56,294500.0,27.4436,27.4436,27.3911,27.3986,294500.0
2013-09-09 15:30:00,36.57,36.6,36.51,36.52,294500.0,27.4061,27.4286,27.3611,27.3686,294500.0
2013-09-09 15:40:00,36.52,36.56,36.5,36.53,534800.0,27.3686,27.3986,27.3536,27.3761,534800.0
2013-09-09 15:50:00,36.53,36.56,36.53,36.53,895300.0,27.3761,27.3986,27.3761,27.3761,895300.0
2013-09-10 09:30:00,36.94,36.96,36.75,36.76,426800.0,27.6834,27.6984,27.541,27.5485,426800.0
2013-09-10 09:40:00,36.75,36.99,36.72,36.98,470800.0,27.541,27.7208,27.5185,27.7133,470800.0
2013-09-10 09:50:00,36.98,37.1,36.98,37.0,391400.0,27.7133,27.8033,27.7133,27.7283,391400.0
2013-09-10 10:00:00,37.01,37.11,36.99,37.08,395300.0,27.7358,27.8108,27.7208,27.7883,395300.0
2013-09-10 10:10:00,37.08,37.08,36.95,36.95,415500.0,27.7883,27.7883,27.6909,27.6909,415500.0
2013-09-10 10:20:00,36.95,37.04,36.95,37.04,277200.0,27.6909,27.7583,27.6909,27.7583,277200.0
2013-09-10 10:30:00,37.04,37.09,36.97,37.08,256500.0,27.7583,27.7958,27.7059,27.7883,256500.0
2013-09-10 10:40:00,37.08,37.19,37.07,37.19,413200.0,27.7883,27.8707,27.7808,27.8707,413200.0
2013-09-10 10:50:00,37.19,37.27,37.17,37.17,354900.0,27.8707,27.9307,27.8557,27.8557,354900.0
2013-09-10 11:00:00,37.17,37.19,37.15,37.17,166100.0,27.8557,27.8707,27.8407,27.8557,166100.0
2013-09-10 11:10:00,37.18,37.19,37.16,37.18,135800.0,27.8632,27.8707,27.8482,27.8632,135800.0
2013-09-10 11:20:00,37.18,37.22,37.13,37.13,247000.0,27.8632,27.8932,27.8258,27.8258,247000.0
2013-09-10 11:30:00,37.13,37.13,36.98,37.01,216900.0,27.8258,27.8258,27.7133,27.7358,216900.0
2013-09-10 11:40:00,37.01,37.03,36.97,37.02,456500.0,27.7358,27.7508,27.7059,27.7433,456500.0
2013-09-10 11:50:00,37.01,37.05,36.99,37.01,179200.0,27.7358,27.7658,27.7208,27.7358,179200.0
2013-09-10 12:00:00,37.01,37.06,37.0,37.06,104600.0,27.7358,27.7733,27.7283,27.7733,104600.0
2013-09-10 12:10:00,37.06,37.07,37.03,37.03,82700.0,27.7733,27.7808,27.7508,27.7508,82700.0
2013-09-10 12:20:00,37.03,37.07,37.02,37.07,104800.0,27.7508,27.7808,27.7433,27.7808,104800.0
2013-09-10 12:30:00,37.06,37.07,37.0,37.05,189900.0,27.7733,27.7808,27.7283,27.7658,189900.0
2013-09-10 12:40:00,37.04,37.06,37.03,37.06,76500.0,27.7583,27.7733,27.7508,27.7733,76500.0
2013-09-10 12:50:00,37.06,37.17,37.05,37.15,169200.0,27.7733,27.8557,27.7658,27.8407,169200.0
2013-09-10 13:00:00,37.15,37.17,37.09,37.11,155500.0,27.8407,27.8557,27.7958,27.8108,155500.0
2013-09-10 13:10:00,37.11,37.11,37.07,37.11,123000.0,27.8108,27.8108,27.7808,27.8108,123000.0
2013-09-10 13:20:00,37.1,37.14,37.08,37.09,123300.0,27.8033,27.8333,27.7883,27.7958,123300.0
2013-09-10 13:30:00,37.09,37.1,37.07,37.09,140500.0,27.7958,27.8033,27.7808,27.7958,140500.0
2013-09-10 13:40:00,37.09,37.11,37.08,37.09,154800.0,27.7958,27.8108,27.7883,27.7958,154800.0
2013-09-10 13:50:00,37.1,37.15,37.08,37.09,191500.0,27.8033,27.8407,27.7883,27.7958,191500.0
2013-09-10 14:00:00,37.09,37.1,37.03,37.03,156300.0,27.7958,27.8033,27.7508,27.7508,156300.0
2013-09-10 14:10:00,37.02,37.06,36.99,36.99,231900.0,27.7433,27.7733,27.7208,27.7208,231900.0
2013-09-10 14:20:00,36.99,37.0,36.97,36.98,175700.0,27.7208,27.7283,27.7059,27.7133,175700.0
2013-09-10 14:30:00,36.99,37.01,36.98,36.99,91200.0,27.7208,27.7358,27.7133,27.7208,91200.0
2013-09-10 14:40:00,36.99,37.1,36.99,37.09,141900.0,27.7208,27.8033,27.7208,27.7958,141900.0
2013-09-10 14:50:00,37.09,37.13,37.07,37.13,209800.0,27.7958,27.8258,27.7808,27.8258,209800.0
2013-09-10 15:00:00,37.13,37.15,37.06,37.06,193700.0,27.8258,27.8407,27.7733,27.7733,193700.0
2013-09-10 15:10:00,37.07,37.11,37.05,37.09,252500.0,27.7808,27.8108,27.7658,27.7958,252500.0
2013-09-10 15:20:00,37.09,37.13,37.07,37.1,206000.0,27.7958,27.8258,27.7808,27.8033,206000.0
2013-09-10 15:30:00,37.1,37.13,37.08,37.12,438900.0,27.8033,27.8258,27.7883,27.8183,438900.0
2013-09-10 15:40:00,37.13,37.13,36.99,37.04,421100.0,27.8258,27.8258,27.7208,27.7583,421100.0
2013-09-10 15:50:00,37.03,37.04,36.98,36.99,633500.0,27.7508,27.7583,27.7133,27.7208,633500.0
2013-09-11 09:30:00,36.52,36.6,36.46,36.52,1900800.0,27.3686,27.4286,27.3236,27.3686,1900800.0
2013-09-11 09:40:00,36.52,36.6,36.47,36.54,850500.0,27.3686,27.4286,27.3311,27.3836,850500.0
2013-09-11 09:50:00,36.54,36.56,36.25,36.31,1776400.0,27.3836,27.3986,27.1663,27.2112,1776400.0
2013-09-11 10:00:00,36.31,36.41,36.26,36.35,1034300.0,27.2112,27.2862,27.1738,27.2412,1034300.0
2013-09-11 10:10:00,36.35,36.37,36.21,36.34,1091100.0,27.2412,27.2562,27.1363,27.2337,1091100.0
2013-09-11 10:20:00,36.34,36.34,36.16,36.17,646700.0,27.2337,27.2337,27.0988,27.1063,646700.0
2013-09-11 10:30:00,36.17,36.29,36.02,36.24,1336400.0,27.1063,27.1962,26.9939,27.1588,1336400.0
2013-09-11 10:40:00,36.25,36.29,36.19,36.25,582700.0,27.1663,27.1962,27.1213,27.1663,582700.0
2013-09-11 10:50:00,36.25,36.32,36.24,36.25,498100.0,27.1663,27.2187,27.1588,27.1663,498100.0
2013-09-11 11:00:00,36.26,36.36,36.25,36.35,674200.0,27.1738,27.2487,27.1663,27.2412,674200.0
2013-09-11 11:10:00,36.36,36.39,36.33,36.34,269000.0,27.2487,27.2712,27.2262,27.2337,269000.0
2013-09-11 11:20:00,36.34,36.44,36.33,36.4,552200.0,27.2337,27.3087,27.2262,27.2787,552200.0
2013-09-11 11:30:00,36.4,36.49,36.39,36.44,322100.0,27.2787,27.3461,27.2712,27.3087,322100.0
2013-09-11 11:40:00,36.44,36.46,36.42,36.43,454900.0,27.3087,27.3236,27.2937,27.3012,454900.0
2013-09-11 11:50:00,36.43,36.43,36.39,36.41,297000.0,27.3012,27.3012,27.2712,27.2862,297000.0
2013-09-11 12:00:00,36.41,36.41,36.35,36.35,309400.0,27.2862,27.2862,27.2412,27.2412,309400.0
2013-09-11 12:10:00,36.35,36.39,36.31,36.39,190100.0,27.2412,27.2712,27.2112,27.2712,190100.0
2013-09-11 12:20:00,36.39,36.43,36.37,36.39,235200.0,27.2712,27.3012,27.2562,27.2712,235200.0
2013-09-11 12:30:00,36.39,36.41,36.34,36.4,276800.0,27.2712,27.2862,27.2337,27.2787,276800.0
2013-09-11 12:40:00,36.4,36.42,36.39,36.39,261800.0,27.2787,27.2937,27.2712,27.2712,261800.0
2013-09-11 12:50:00,36.39,36.41,36.36,36.39,361400.0,27.2712,27.2862,27.2487,27.2712,361400.0
2013-09-11 13:00:00,36.4,36.42,36.37,36.4,373700.0,27.2787,27.2937,27.2562,27.2787,373700.0
2013-09-11 13:10:00,36.4,36.41,36.39,36.41,296800.0,27.2787,27.2862,27.2712,27.2862,296800.0
2013-09-11 13:20:00,36.41,36.43,36.39,36.39,154300.0,27.2862,27.3012,27.2712,27.2712,154300.0
2013-09-11 13:30:00,36.39,36.41,36.34,36.35,348300.0,27.2712,27.2862,27.2337,27.2412,348300.0
2013-09-11 13:40:00,36.35,36.39,36.34,36.39,175200.0,27.2412,27.2712,27.2337,27.2712,175200.0
2013-09-11 13:50:00,36.39,36.42,36.34,36.35,532700.0,27.2712,27.2937,27.2337,27.2412,532700.0
2013-09-11 14:00:00,36.34,36.35,36.28,36.3,270500.0,27.2337,27.2412,27.1888,27.2037,270500.0
2013-09-11 14:10:00,36.3,36.33,36.28,36.33,214100.0,27.2037,27.2262,27.1888,27.2262,214100.0
2013-09-11 14:20:00,36.32,36.33,36.32,36.33,195400.0,27.2187,27.2262,27.2187,27.2262,195400.0
2013-09-11 14:30:00,36.32,36.38,36.32,36.38,291400.0,27.2187,27.2637,27.2187,27.2637,291400.0
2013-09-11 14:40:00,36.37,36.41,36.36,36.4,265300.0,27.2562,27.2862,27.2487,27.2787,265300.0
2013-09-11 14:50:00,36.39,36.41,36.37,36.39,249800.0,27.2712,27.2862,27.2562,27.2712,249800.0
2013-09-11 15:00:00,36.39,36.47,36.39,36.45,279900.0,27.2712,27.3311,27.2712,27.3162,279900.0
2013-09-11 15:10:00,36.45,36.46,36.37,36.37,442200.0,27.3162,27.3236,27.2562,27.2562,442200.0
2013-09-11 15:20:00,36.38,36.38,36.28,36.29,558600.0,27.2637,27.2637,27.1888,27.1962,558600.0
2013-09-11 15:30:00,36.29,36.31,36.26,36.27,452100.0,27.1962,27.2112,27.1738,27.1813,452100.0
2013-09-11 15:40:00,36.27,36.34,36.27,36.3,1212900.0,27.1813,27.2337,27.1813,27.2037,1212900.0
2013-09-11 15:50:00,36.3,36.35,36.29,36.34,1774500.0,27.2037,27.2412,27.1962,27.2337,1774500.0
2013-09-12 09:30:00,36.37,36.39,36.07,36.08,478100.0,27.2562,27.2712,27.0314,27.0389,478100.0
2013-09-12 09:40:00,36.09,36.22,36.0,36.19,706700.0,27.0464,27.1438,26.9789,27.1213,706700.0
2013-09-12 09:50:00,36.19,36.2,36.07,36.14,516200.0,27.1213,27.1288,27.0314,27.0838,516200.0
2013-09-12 10:00:00,36.13,36.14,35.97,35.97,581300.0,27.0763,27.0838,26.9564,26.9564,581300.0
2013-09-12 10:10:00,35.97,36.05,35.88,36.01,561000.0,26.9564,27.0164,26.889,26.9864,561000.0
2013-09-12 10:20:00,36.01,36.24,36.0,36.23,336300.0,26.9864,27.1588,26.9789,27.1513,336300.0
2013-09-12 10:30:00,36.23,36.28,36.14,36.14,503300.0,27.1513,27.1888,27.0838,27.0838,503300.0
2013-09-12 10:40:00,36.14,36.3,36.14,36.23,426300.0,27.0838,27.2037,27.0838,27.1513,426300.0
2013-09-12 10:50:00,36.23,36.26,36.17,36.19,298500.0,27.1513,27.1738,27.1063,27.1213,298500.0
2013-09-12 11:00:00,36.19,36.27,36.19,36.19,199300.0,27.1213,27.1813,27.1213,27.1213,199300.0
2013-09-12 11:10:00,36.19,36.23,36.09,36.09,302500.0,27.1213,27.1513,27.0464,27.0464,302500.0
2013-09-12 11:20:00,36.09,36.14,36.04,36.13,271000.0,27.0464,27.0838,27.0089,27.0763,271000.0
2013-09-12 11:30:00,36.13,36.19,36.1,36.11,165500.0,27.0763,27.1213,27.0539,27.0614,165500.0
2013-09-12 11:40:00,36.1,36.17,36.1,36.16,124100.0,27.0539,27.1063,27.0539,27.0988,124100.0
2013-09-12 11:50:00,36.16,36.21,36.12,36.14,348300.0,27.0988,27.1363,27.0688,27.0838,348300.0
2013-09-12 12:00:00,36.15,36.2,36.12,36.18,233900.0,27.0913,27.1288,27.0688,27.1138,233900.0
2013-09-12 12:10:00,36.18,36.19,36.06,36.11,195500.0,27.1138,27.1213,27.0239,27.0614,195500.0
2013-09-12 12:20:00,36.12,36.13,36.04,36.11,304300.0,27.0688,27.0763,27.0089,27.0614,304300.0
2013-09-12 12:30:00,36.11,36.15,36.06,36.1,320000.0,27.0614,27.0913,27.0239,27.0539,320000.0
2013-09-12 12:40:00,36.09,36.18,36.08,36.16,160500.0,27.0464,27.1138,27.0389,27.0988,160500.0
2013-09-12 12:50:00,36.17,36.18,36.13,36.17,91800.0,27.1063,27.1138,27.0763,27.1063,91800.0
2013-09-12 13:00:00,36.17,36.21,36.16,36.19,126500.0,27.1063,27.1363,27.0988,27.1213,126500.0
2013-09-12 13:10:00,36.2,36.3,36.19,36.3,156900.0,27.1288,27.2037,27.1213,27.2037,156900.0
2013-09-12 13:20:00,36.3,36.34,36.29,36.29,286000.0,27.2037,27.2337,27.1962,27.1962,286000.0
2013-09-12 13:30:00,36.29,36.34,36.26,36.34,108300.0,27.1962,27.2337,27.1738,27.2337,108300.0
2013-09-12 13:40:00,36.34,36.36,36.28,36.35,209600.0,27.2337,27.2487,27.1888,27.2412,209600.0
2013-09-12 13:50:00,36.35,36.46,36.35,36.45,309700.0,27.2412,27.3236,27.2412,27.3162,309700.0
2013-09-12 14:00:00,36.45,36.52,36.44,36.51,432300.0,27.3162,27.3686,27.3087,27.3611,432300.0
2013-09-12 14:10:00,36.51,36.56,36.46,36.47,491800.0,27.3611,27.3986,27.3236,27.3311,491800.0
2013-09-12 14:20:00,36.47,36.51,36.44,36.48,204700.0,27.3311,27.3611,27.3087,27.3386,204700.0
2013-09-12 14:30:00,36.47,36.48,36.37,36.38,309500.0,27.3311,27.3386,27.2562,27.2637,309500.0
2013-09-12 14:40:00,36.37,36.48,36.37,36.48,301900.0,27.2562,27.3386,27.2562,27.3386,301900.0
2013-09-12 14:50:00,36.48,36.54,36.48,36.51,356500.0,27.3386,27.3836,27.3386,27.3611,356500.0
2013-09-12 15:00:00,36.52,36.55,36.45,36.45,401800.0,27.3686,27.3911,27.3162,27.3162,401800.0
2013-09-12 15:10:00,36.45,36.46,36.27,36.28,406400.0,27.3162,27.3236,27.1813,27.1888,406400.0
2013-09-12 15:20:00,36.29,36.4,36.28,36.4,292000.0,27.1962,27.2787,27.1888,27.2787,292000.0
2013-09-12 15:30:00,36.4,36.41,36.36,36.4,403400.0,27.2787,27.2862,27.2487,27.2787,403400.0
2013-09-12 15:40:00,36.4,36.41,36.29,36.33,598700.0,27.2787,27.2862,27.1962,27.2262,598700.0
2013-09-12 15:50:00,36.33,36.38,36.31,36.35,902500.0,27.2262,27.2637,27.2112,27.2412,902500.0
2013-09-13 09:30:00,36.49,36.55,36.3,36.33,411800.0,27.3461,27.3911,27.2037,27.2262,411800.0
2013-09-13 09:40:00,36.34,36.38,36.18,36.18,369300.0,27.2337,27.2637,27.1138,27.1138,369300.0
2013-09-13 09:50:00,36.19,36.36,36.19,36.24,344200.0,27.1213,27.2487,27.1213,27.1588,344200.0
2013-09-13 10:00:00,36.24,36.25,36.0,36.06,582300.0,27.1588,27.1663,26.9789,27.0239,582300.0
2013-09-13 10:10:00,36.07,36.12,36.06,36.12,369300.0,27.0314,27.0688,27.0239,27.0688,369300.0
2013-09-13 10:20:00,36.12,36.24,36.1,36.24,759200.0,27.0688,27.1588,27.0539,27.1588,759200.0
2013-09-13 10:30:00,36.23,36.26,36.21,36.24,382200.0,27.1513,27.1738,27.1363,27.1588,382200.0
2013-09-13 10:40:00,36.25,36.27,36.23,36.27,269100.0,27.1663,27.1813,27.1513,27.1813,269100.0
2013-09-13 10:50:00,36.27,36.35,36.26,36.33,188100.0,27.1813,27.2412,27.1738,27.2262,188100.0
2013-09-13 11:00:00,36.32,36.38,36.29,36.34,148600.0,27.2187,27.2637,27.1962,27.2337,148600.0
2013-09-13 11:10:00,36.34,36.4,36.34,36.38,144200.0,27.2337,27.2787,27.2337,27.2637,144200.0
2013-09-13 11:20:00,36.38,36.39,36.3,36.37,257000.0,27.2637,27.2712,27.2037,27.2562,257000.0
2013-09-13 11:30:00,36.38,36.38,36.33,36.36,86500.0,27.2637,27.2637,27.2262,27.2487,86500.0
2013-09-13 11:40:00,36.35,36.38,36.32,36.36,104300.0,27.2412,27.2637,27.2187,27.2487,104300.0
2013-09-13 11:50:00,36.37,36.37,36.32,36.35,137000.0,27.2562,27.2562,27.2187,27.2412,137000.0
2013-09-13 12:00:00,36.34,36.4,36.34,36.38,114100.0,27.2337,27.2787,27.2337,27.2637,114100.0
2013-09-13 12:10:00,36.39,36.39,36.34,36.36,181700.0,27.2712,27.2712,27.2337,27.2487,181700.0
2013-09-13 12:20:00,36.36,36.38,36.34,36.34,206800.0,27.2487,27.2637,27.2337,27.2337,206800.0
2013-09-13 12:30:00,36.34,36.35,36.25,36.26,181100.0,27.2337,27.2412,27.1663,27.1738,181100.0
2013-09-13 12:40:00,36.26,36.35,36.26,36.34,129900.0,27.1738,27.2412,27.1738,27.2337,129900.0
2013-09-13 12:50:00,36.33,36.34,36.27,36.27,130400.0,27.2262,27.2337,27.1813,27.1813,130400.0
2013-09-13 13:00:00,36.28,36.35,36.27,36.34,223600.0,27.1888,27.2412,27.1813,27.2337,223600.0
2013-09-13 13:10:00,36.34,36.35,36.3,36.32,184600.0,27.2337,27.2412,27.2037,27.2187,184600.0
2013-09-13 13:20:00,36.31,36.35,36.3,36.33,104900.0,27.2112,27.2412,27.2037,27.2262,104900.0
2013-09-13 13:30:00,36.33,36.35,36.29,36.32,273600.0,27.2262,27.2412,27.1962,27.2187,273600.0
2013-09-13 13:40:00,36.33,36.36,36.32,36.32,234000.0,27.2262,27.2487,27.2187,27.2187,234000.0
2013-09-13 13:50:00,36.32,36.33,36.3,36.32,150900.0,27.2187,27.2262,27.2037,27.2187,150900.0
2013-09-13 14:00:00,36.32,36.33,36.3,36.32,201000.0,27.2187,27.2262,27.2037,27.2187,201000.0
2013-09-13 14:10:00,36.32,36.34,36.3,36.32,165500.0,27.2187,27.2337,27.2037,27.2187,165500.0
2013-09-13 14:20:00,36.32,36.33,36.3,36.32,141700.0,27.2187,27.2262,27.2037,27.2187,141700.0
2013-09-13 14:30:00,36.32,36.32,36.27,36.28,207700.0,27.2187,27.2187,27.1813,27.1888,207700.0
2013-09-13 14:40:00,36.28,36.3,36.24,36.25,430000.0,27.1888,27.2037,27.1588,27.1663,430000.0
2013-09-13 14:50:00,36.24,36.28,36.24,36.25,133100.0,27.1588,27.1888,27.1588,27.1663,133100.0
2013-09-13 15:00:00,36.25,36.26,36.25,36.25,87200.0,27.1663,27.1738,27.1663,27.1663,87200.0
2013-09-13 15:10:00,36.26,36.26,36.2,36.2,332400.0,27.1738,27.1738,27.1288,27.1288,332400.0
2013-09-13 15:20:00,36.2,36.25,36.17,36.23,267100.0,27.1288,27.1663,27.1063,27.1513,267100.0
2013-09-13 15:30:00,36.24,36.24,36.11,36.12,509600.0,27.1588,27.1588,27.0614,27.0688,509600.0
2013-09-13 15:40:00,36.12,36.13,36.0,36.08,936500.0,27.0688,27.0763,26.9789,27.0389,936500.0
2013-09-13 15:50:00,36.07,36.09,35.99,36.06,1994400.0,27.0314,27.0464,26.9714,27.0239,1994400.0
2013-09-16 09:30:00,36.49,36.53,36.32,36.43,469900.0,27.3461,27.3761,27.2187,27.3012,469900.0
2013-09-16 09:40:00,36.42,36.46,36.24,36.27,483500.0,27.2937,27.3236,27.1588,27.1813,483500.0
2013-09-16 09:50:00,36.27,36.33,36.18,36.24,442400.0,27.1813,27.2262,27.1138,27.1588,442400.0
2013-09-16 10:00:00,36.24,36.32,36.15,36.19,682200.0,27.1588,27.2187,27.0913,27.1213,682200.0
2013-09-16 10:10:00,36.19,36.39,36.18,36.36,273800.0,27.1213,27.2712,27.1138,27.2487,273800.0
2013-09-16 10:20:00,36.36,36.45,36.3,36.43,437900.0,27.2487,27.3162,27.2037,27.3012,437900.0
2013-09-16 10:30:00,36.44,36.57,36.42,36.54,368100.0,27.3087,27.4061,27.2937,27.3836,368100.0
2013-09-16 10:40:00,36.54,36.61,36.34,36.34,697500.0,27.3836,27.4361,27.2337,27.2337,697500.0
2013-09-16 10:50:00,36.33,36.43,36.3,36.4,286100.0,27.2262,27.3012,27.2037,27.2787,286100.0
2013-09-16 11:00:00,36.41,36.55,36.4,36.48,373700.0,27.2862,27.3911,27.2787,27.3386,373700.0
2013-09-16 11:10:00,36.48,36.55,36.45,36.48,272100.0,27.3386,27.3911,27.3162,27.3386,272100.0
2013-09-16 11:20:00,36.48,36.62,36.48,36.58,342100.0,27.3386,27.4436,27.3386,27.4136,342100.0
2013-09-16 11:30:00,36.58,36.6,36.46,36.49,332200.0,27.4136,27.4286,27.3236,27.3461,332200.0
2013-09-16 11:40:00,36.49,36.58,36.48,36.51,232800.0,27.3461,27.4136,27.3386,27.3611,232800.0
2013-09-16 11:50:00,36.51,36.54,36.47,36.54,177500.0,27.3611,27.3836,27.3311,27.3836,177500.0
2013-09-16 12:00:00,36.54,36.57,36.51,36.52,178700.0,27.3836,27.4061,27.3611,27.3686,178700.0
2013-09-16 12:10:00,36.52,36.6,36.52,36.59,266100.0,27.3686,27.4286,27.3686,27.4211,266100.0
2013-09-16 12:20:00,36.59,36.61,36.57,36.6,235300.0,27.4211,27.4361,27.4061,27.4286,235300.0
2013-09-16 12:30:00,36.61,36.62,36.52,36.55,238900.0,27.4361,27.4436,27.3686,27.3911,238900.0
2013-09-16 12:40:00,36.55,36.61,36.53,36.59,198700.0,27.3911,27.4361,27.3761,27.4211,198700.0
2013-09-16 12:50:00,36.59,36.6,36.48,36.49,122800.0,27.4211,27.4286,27.3386,27.3461,122800.0
2013-09-16 13:00:00,36.48,36.54,36.48,36.5,101900.0,27.3386,27.3836,27.3386,27.3536,101900.0
2013-09-16 13:10:00,36.5,36.52,36.44,36.45,106100.0,27.3536,27.3686,27.3087,27.3162,106100.0
2013-09-16 13:20:00,36.45,36.52,36.44,36.52,123100.0,27.3162,27.3686,27.3087,27.3686,123100.0
2013-09-16 13:30:00,36.51,36.52,36.42,36.43,176700.0,27.3611,27.3686,27.2937,27.3012,176700.0
2013-09-16 13:40:00,36.43,36.43,36.28,36.37,497800.0,27.3012,27.3012,27.1888,27.2562,497800.0
2013-09-16 13:50:00,36.36,36.4,36.36,36.39,130300.0,27.2487,27.2787,27.2487,27.2712,130300.0
2013-09-16 14:00:00,36.39,36.4,36.31,36.34,153000.0,27.2712,27.2787,27.2112,27.2337,153000.0
2013-09-16 14:10:00,36.35,36.35,36.24,36.27,221700.0,27.2412,27.2412,27.1588,27.1813,221700.0
2013-09-16 14:20:00,36.27,36.32,36.24,36.31,205200.0,27.1813,27.2187,27.1588,27.2112,205200.0
2013-09-16 14:30:00,36.31,36.33,36.25,36.31,462300.0,27.2112,27.2262,27.1663,27.2112,462300.0
2013-09-16 14:40:00,36.31,36.37,36.29,36.35,180700.0,27.2112,27.2562,27.1962,27.2412,180700.0
2013-09-16 14:50:00,36.35,36.38,36.27,36.29,242500.0,27.2412,27.2637,27.1813,27.1962,242500.0
2013-09-16 15:00:00,36.28,36.4,36.27,36.4,199500.0,27.1888,27.2787,27.1813,27.2787,199500.0
2013-09-16 15:10:00,36.4,36.4,36.37,36.38,220300.0,27.2787,27.2787,27.2562,27.2637,220300.0
2013-09-16 15:20:00,36.38,36.38,36.27,36.29,350600.0,27.2637,27.2637,27.1813,27.1962,350600.0
2013-09-16 15:30:00,36.29,36.3,36.24,36.28,532400.0,27.1962,27.2037,27.1588,27.1888,532400.0
2013-09-16 15:40:00,36.28,36.3,36.22,36.26,667000.0,27.1888,27.2037,27.1438,27.1738,667000.0
2013-09-16 15:50:00,36.26,36.28,36.18,36.21,1279700.0,27.1738,27.1888,27.1138,27.1363,1279700.0
2013-09-17 09:30:00,36.32,36.44,36.32,36.41,390400.0,27.2187,27.3087,27.2187,27.2862,390400.0
2013-09-17 09:40:00,36.41,36.47,36.35,36.39,519800.0,27.2862,27.3311,27.2412,27.2712,519800.0
2013-09-17 09:50:00,36.4,36.44,36.35,36.38,1093000.0,27.2787,27.3087,27.2412,27.2637,1093000.0
2013-09-17 10:00:00,36.39,36.68,36.36,36.67,677800.0,27.2712,27.4885,27.2487,27.481,677800.0
2013-09-17 10:10:00,36.67,36.87,36.61,36.86,550700.0,27.481,27.6309,27.4361,27.6234,550700.0
2013-09-17 10:20:00,36.87,36.92,36.77,36.8,594300.0,27.6309,27.6684,27.556,27.5785,594300.0
2013-09-17 10:30:00,36.8,36.94,36.78,36.91,335700.0,27.5785,27.6834,27.5635,27.6609,335700.0
2013-09-17 10:40:00,36.9,36.94,36.83,36.9,263700.0,27.6534,27.6834,27.6009,27.6534,263700.0
2013-09-17 10:50:00,36.9,36.91,36.86,36.89,271000.0,27.6534,27.6609,27.6234,27.6459,271000.0
2013-09-17 11:00:00,36.88,36.9,36.76,36.8,327900.0,27.6384,27.6534,27.5485,27.5785,327900.0
2013-09-17 11:10:00,36.79,36.84,36.78,36.8,341100.0,27.571,27.6084,27.5635,27.5785,341100.0
2013-09-17 11:20:00,36.8,36.81,36.76,36.77,178600.0,27.5785,27.5859,27.5485,27.556,178600.0
2013-09-17 11:30:00,36.78,36.83,36.77,36.82,105200.0,27.5635,27.6009,27.556,27.5934,105200.0
2013-09-17 11:40:00,36.82,36.83,36.71,36.78,254200.0,27.5934,27.6009,27.511,27.5635,254200.0
2013-09-17 11:50:00,36.78,36.85,36.78,36.83,131600.0,27.5635,27.6159,27.5635,27.6009,131600.0
2013-09-17 12:00:00,36.83,36.87,36.81,36.84,447300.0,27.6009,27.6309,27.5859,27.6084,447300.0
2013-09-17 12:10:00,36.84,36.84,36.8,36.82,175300.0,27.6084,27.6084,27.5785,27.5934,175300.0
2013-09-17 12:20:00,36.82,36.83,36.82,36.82,71900.0,27.5934,27.6009,27.5934,27.5934,71900.0
2013-09-17 12:30:00,36.83,36.84,36.79,36.8,310000.0,27.6009,27.6084,27.571,27.5785,310000.0
2013-09-17 12:40:00,36.8,36.81,36.78,36.8,168900.0,27.5785,27.5859,27.5635,27.5785,168900.0
2013-09-17 12:50:00,36.8,36.85,36.79,36.83,169200.0,27.5785,27.6159,27.571,27.6009,169200.0
2013-09-17 13:00:00,36.83,36.84,36.78,36.8,154200.0,27.6009,27.6084,27.5635,27.5785,154200.0
2013-09-17 13:10:00,36.8,36.8,36.75,36.77,134100.0,27.5785,27.5785,27.541,27.556,134100.0
2013-09-17 13:20:00,36.77,36.81,36.75,36.8,128500.0,27.556,27.5859,27.541,27.5785,128500.0
2013-09-17 13:30:00,36.8,36.84,36.79,36.81,195000.0,27.5785,27.6084,27.571,27.5859,195000.0
2013-09-17 13:40:00,36.81,36.84,36.76,36.84,177500.0,27.5859,27.6084,27.5485,27.6084,177500.0
2013-09-17 13:50:00,36.84,36.9,36.83,36.9,127700.0,27.6084,27.6534,27.6009,27.6534,127700.0
2013-09-17 14:00:00,36.9,36.91,36.86,36.89,189600.0,27.6534,27.6609,27.6234,27.6459,189600.0
2013-09-17 14:10:00,36.9,36.91,36.85,36.86,122100.0,27.6534,27.6609,27.6159,27.6234,122100.0
2013-09-17 14:20:00,36.86,36.89,36.81,36.86,137600.0,27.6234,27.6459,27.5859,27.6234,137600.0
2013-09-17 14:30:00,36.86,36.94,36.86,36.94,164800.0,27.6234,27.6834,27.6234,27.6834,164800.0
2013-09-17 14:40:00,36.94,36.98,36.91,36.92,292500.0,27.6834,27.7133,27.6609,27.6684,292500.0
2013-09-17 14:50:00,36.92,36.92,36.83,36.87,305500.0,27.6684,27.6684,27.6009,27.6309,305500.0
2013-09-17 15:00:00,36.87,36.87,36.81,36.84,293000.0,27.6309,27.6309,27.5859,27.6084,293000.0
2013-09-17 15:10:00,36.85,36.85,36.77,36.77,261200.0,27.6159,27.6159,27.556,27.556,261200.0
2013-09-17 15:20:00,36.78,36.8,36.75,36.75,334500.0,27.5635,27.5785,27.541,27.541,334500.0
2013-09-17 15:30:00,36.75,36.77,36.72,36.75,295200.0,27.541,27.556,27.5185,27.541,295200.0
2013-09-17 15:40:00,36.76,36.81,36.73,36.77,415300.0,27.5485,27.5859,27.526,27.556,415300.0
2013-09-17 15:50:00,36.77,36.79,36.69,36.72,931900.0,27.556,27.571,27.496,27.5185,931900.0
2013-09-18 09:30:00,36.75,37.05,36.71,37.01,595100.0,27.541,27.7658,27.511,27.7358,595100.0
2013-09-18 09:40:00,37.01,37.03,36.9,37.0,876500.0,27.7358,27.7508,27.6534,27.7283,876500.0
2013-09-18 09:50:00,37.0,37.25,36.96,37.08,1046000.0,27.7283,27.9157,27.6984,27.7883,1046000.0
2013-09-18 10:00:00,37.08,37.1,37.02,37.08,442000.0,27.7883,27.8033,27.7433,27.7883,442000.0
2013-09-18 10:10:00,37.08,37.19,37.03,37.18,453800.0,27.7883,27.8707,27.7508,27.8632,453800.0
2013-09-18 10:20:00,37.19,37.19,37.04,37.09,490000.0,27.8707,27.8707,27.7583,27.7958,490000.0
2013-09-18 10:30:00,37.09,37.17,37.05,37.16,278100.0,27.7958,27.8557,27.7658,27.8482,278100.0
2013-09-18 10:40:00,37.16,37.18,37.06,37.09,442700.0,27.8482,27.8632,27.7733,27.7958,442700.0
2013-09-18 10:50:00,37.08,37.11,37.07,37.09,248300.0,27.7883,27.8108,27.7808,27.7958,248300.0
2013-09-18 11:00:00,37.09,37.14,37.07,37.14,755700.0,27.7958,27.8333,27.7808,27.8333,755700.0
2013-09-18 11:10:00,37.14,37.2,37.12,37.18,411400.0,27.8333,27.8782,27.8183,27.8632,411400.0
2013-09-18 11:20:00,37.17,37.18,37.05,37.15,300100.0,27.8557,27.8632,27.7658,27.8407,300100.0
2013-09-18 11:30:00,37.15,37.16,37.08,37.14,209500.0,27.8407,27.8482,27.7883,27.8333,209500.0
2013-09-18 11:40:00,37.14,37.14,37.07,37.12,320500.0,27.8333,27.8333,27.7808,27.8183,320500.0
2013-09-18 11:50:00,37.11,37.17,37.11,37.14,496100.0,27.8108,27.8557,27.8108,27.8333,496100.0
2013-09-18 12:00:00,37.15,37.2,37.1,37.16,379500.0,27.8407,27.8782,27.8033,27.8482,379500.0
2013-09-18 12:10:00,37.17,37.17,37.08,37.09,136500.0,27.8557,27.8557,27.7883,27.7958,136500.0
2013-09-18 12:20:00,37.09,37.13,37.08,37.09,188900.0,27.7958,27.8258,27.7883,27.7958,188900.0
2013-09-18 12:30:00,37.1,37.12,37.08,37.1,235500.0,27.8033,27.8183,27.7883,27.8033,235500.0
2013-09-18 12:40:00,37.1,37.13,37.09,37.11,199200.0,27.8033,27.8258,27.7958,27.8108,199200.0
2013-09-18 12:50:00,37.1,37.15,37.09,37.09,144200.0,27.8033,27.8407,27.7958,27.7958,144200.0
2013-09-18 13:00:00,37.1,37.1,36.99,36.99,199000.0,27.8033,27.8033,27.7208,27.7208,199000.0
2013-09-18 13:10:00,37.0,37.04,36.99,37.01,222200.0,27.7283,27.7583,27.7208,27.7358,222200.0
2013-09-18 13:20:00,37.02,37.04,36.99,37.0,210300.0,27.7433,27.7583,27.7208,27.7283,210300.0
2013-09-18 13:30:00,37.0,37.0,36.92,36.94,180100.0,27.7283,27.7283,27.6684,27.6834,180100.0
2013-09-18 13:40:00,36.94,37.0,36.94,36.98,171500.0,27.6834,27.7283,27.6834,27.7133,171500.0
2013-09-18 13:50:00,36.99,37.0,36.94,36.98,207400.0,27.7208,27.7283,27.6834,27.7133,207400.0
2013-09-18 14:00:00,36.98,37.3,36.97,37.26,1415300.0,27.7133,27.9532,27.7059,27.9232,1415300.0
2013-09-18 14:10:00,37.24,37.34,37.16,37.17,955200.0,27.9082,27.9831,27.8482,27.8557,955200.0
2013-09-18 14:20:00,37.17,37.39,37.15,37.26,853700.0,27.8557,28.0206,27.8407,27.9232,853700.0
2013-09-18 14:30:00,37.26,37.33,37.17,37.31,793200.0,27.9232,27.9756,27.8557,27.9607,793200.0
2013-09-18 14:40:00,37.32,37.6,37.31,37.58,1010800.0,27.9681,28.178,27.9607,28.163,1010800.0
2013-09-18 14:50:00,37.6,37.72,37.58,37.7,1032500.0,28.178,28.2679,28.163,28.2529,1032500.0
2013-09-18 15:00:00,37.72,37.73,37.59,37.59,513900.0,28.2679,28.2754,28.1705,28.1705,513900.0
2013-09-18 15:10:00,37.59,37.63,37.46,37.47,472300.0,28.1705,28.2005,28.0731,28.0806,472300.0
2013-09-18 15:20:00,37.46,37.51,37.41,37.45,377200.0,28.0731,28.1105,28.0356,28.0656,377200.0
2013-09-18 15:30:00,37.45,37.65,37.45,37.65,562600.0,28.0656,28.2155,28.0656,28.2155,562600.0
2013-09-18 15:40:00,37.65,37.65,37.55,37.63,788600.0,28.2155,28.2155,28.1405,28.2005,788600.0
2013-09-18 15:50:00,37.63,37.63,37.48,37.57,1326700.0,28.2005,28.2005,28.0881,28.1555,1326700.0
2013-09-19 09:30:00,37.82,37.88,37.61,37.67,958600.0,28.3429,28.3878,28.1855,28.2304,958600.0
2013-09-19 09:40:00,37.68,37.68,37.29,37.45,1059500.0,28.2379,28.2379,27.9457,28.0656,1059500.0
2013-09-19 09:50:00,37.46,37.58,37.39,37.44,608100.0,28.0731,28.163,28.0206,28.0581,608100.0
2013-09-19 10:00:00,37.45,37.52,37.31,37.33,565900.0,28.0656,28.118,27.9607,27.9756,565900.0
2013-09-19 10:10:00,37.33,37.35,37.26,37.32,1227500.0,27.9756,27.9906,27.9232,27.9681,1227500.0
2013-09-19 10:20:00,37.33,37.5,37.32,37.45,448500.0,27.9756,28.103,27.9681,28.0656,448500.0
2013-09-19 10:30:00,37.45,37.46,37.33,37.34,339400.0,28.0656,28.0731,27.9756,27.9831,339400.0
2013-09-19 10:40:00,37.34,37.43,37.31,37.35,343700.0,27.9831,28.0506,27.9607,27.9906,343700.0
2013-09-19 10:50:00,37.35,37.38,37.32,37.33,303100.0,27.9906,28.0131,27.9681,27.9756,303100.0
2013-09-19 11:00:00,37.33,37.37,37.32,37.34,298700.0,27.9756,28.0056,27.9681,27.9831,298700.0
2013-09-19 11:10:00,37.34,37.34,37.28,37.3,462500.0,27.9831,27.9831,27.9382,27.9532,462500.0
2013-09-19 11:20:00,37.3,37.35,37.28,37.34,238800.0,27.9532,27.9906,27.9382,27.9831,238800.0
2013-09-19 11:30:00,37.34,37.35,37.23,37.25,303700.0,27.9831,27.9906,27.9007,27.9157,303700.0
2013-09-19 11:40:00,37.24,37.26,37.21,37.24,242600.0,27.9082,27.9232,27.8857,27.9082,242600.0
2013-09-19 11:50:00,37.24,37.24,37.16,37.23,260100.0,27.9082,27.9082,27.8482,27.9007,260100.0
2013-09-19 12:00:00,37.23,37.3,37.22,37.29,164300.0,27.9007,27.9532,27.8932,27.9457,164300.0
2013-09-19 12:10:00,37.3,37.32,37.27,37.29,419400.0,27.9532,27.9681,27.9307,27.9457,419400.0
2013-09-19 12:20:00,37.3,37.39,37.29,37.39,204500.0,27.9532,28.0206,27.9457,28.0206,204500.0
2013-09-19 12:30:00,37.38,37.42,37.34,37.35,341100.0,28.0131,28.0431,27.9831,27.9906,341100.0
2013-09-19 12:40:00,37.35,37.38,37.32,37.33,182400.0,27.9906,28.0131,27.9681,27.9756,182400.0
2013-09-19 12:50:00,37.33,37.33,37.26,37.27,105500.0,27.9756,27.9756,27.9232,27.9307,105500.0
2013-09-19 13:00:00,37.27,37.3,37.18,37.19,256800.0,27.9307,27.9532,27.8632,27.8707,256800.0
2013-09-19 13:10:00,37.19,37.3,37.16,37.27,285400.0,27.8707,27.9532,27.8482,27.9307,285400.0
2013-09-19 13:20:00,37.28,37.33,37.27,37.32,207700.0,27.9382,27.9756,27.9307,27.9681,207700.0
2013-09-19 13:30:00,37.31,37.33,37.27,37.32,198400.0,27.9607,27.9756,27.9307,27.9681,198400.0
2013-09-19 13:40:00,37.33,37.37,37.31,37.37,230700.0,27.9756,28.0056,27.9607,28.0056,230700.0
2013-09-19 13:50:00,37.37,37.37,37.31,37.33,298300.0,28.0056,28.0056,27.9607,27.9756,298300.0
2013-09-19 14:00:00,37.33,37.36,37.31,37.36,202900.0,27.9756,27.9981,27.9607,27.9981,202900.0
2013-09-19 14:10:00,37.36,37.39,37.31,37.39,501600.0,27.9981,28.0206,27.9607,28.0206,501600.0
2013-09-19 14:20:00,37.39,37.39,37.34,37.36,250900.0,28.0206,28.0206,27.9831,27.9981,250900.0
2013-09-19 14:30:00,37.36,37.36,37.25,37.27,377300.0,27.9981,27.9981,27.9157,27.9307,377300.0
2013-09-19 14:40:00,37.27,37.3,37.24,37.26,455900.0,27.9307,27.9532,27.9082,27.9232,455900.0
2013-09-19 14:50:00,37.25,37.28,37.24,37.27,383400.0,27.9157,27.9382,27.9082,27.9307,383400.0
2013-09-19 15:00:00,37.26,37.27,37.21,37.21,348600.0,27.9232,27.9307,27.8857,27.8857,348600.0
2013-09-19 15:10:00,37.21,37.27,37.21,37.25,329800.0,27.8857,27.9307,27.8857,27.9157,329800.0
2013-09-19 15:20:00,37.25,37.27,37.23,37.27,341200.0,27.9157,27.9307,27.9007,27.9307,341200.0
2013-09-19 15:30:00,37.26,37.3,37.21,37.26,409800.0,27.9232,27.9532,27.8857,27.9232,409800.0
2013-09-19 15:40:00,37.25,37.27,37.23,37.24,535500.0,27.9157,27.9307,27.9007,27.9082,535500.0
2013-09-19 15:50:00,37.23,37.24,37.17,37.22,1025400.0,27.9007,27.9082,27.8557,27.8932,1025400.0
2013-09-20 09:30:00,37.64,37.68,37.28,37.64,1660700.0,28.208,28.2379,27.9382,28.208,1660700.0
2013-09-20 09:40:00,37.63,37.65,37.43,37.49,632700.0,28.2005,28.2155,28.0506,28.0955,632700.0
2013-09-20 09:50:00,37.49,37.61,37.44,37.5,534400.0,28.0955,28.1855,28.0581,28.103,534400.0
2013-09-20 10:00:00,37.51,37.6,37.5,37.51,455700.0,28.1105,28.178,28.103,28.1105,455700.0
2013-09-20 10:10:00,37.52,37.57,37.47,37.51,457600.0,28.118,28.1555,28.0806,28.1105,457600.0
2013-09-20 10:20:00,37.51,37.57,37.49,37.5,616500.0,28.1105,28.1555,28.0955,28.103,616500.0
2013-09-20 10:30:00,37.5,37.53,37.47,37.49,474000.0,28.103,28.1255,28.0806,28.0955,474000.0
2013-09-20 10:40:00,37.5,37.5,37.33,37.39,374200.0,28.103,28.103,27.9756,28.0206,374200.0
2013-09-20 10:50:00,37.38,37.47,37.36,37.41,291900.0,28.0131,28.0806,27.9981,28.0356,291900.0
2013-09-20 11:00:00,37.41,37.43,37.37,37.4,282300.0,28.0356,28.0506,28.0056,28.0281,282300.0
2013-09-20 11:10:00,37.4,37.4,37.33,37.39,157000.0,28.0281,28.0281,27.9756,28.0206,157000.0
2013-09-20 11:20:00,37.38,37.4,37.32,37.33,253000.0,28.0131,28.0281,27.9681,27.9756,253000.0
2013-09-20 11:30:00,37.32,37.33,37.24,37.24,320900.0,27.9681,27.9756,27.9082,27.9082,320900.0
2013-09-20 11:40:00,37.25,37.25,37.17,37.22,259900.0,27.9157,27.9157,27.8557,27.8932,259900.0
2013-09-20 11:50:00,37.23,37.27,37.16,37.17,184000.0,27.9007,27.9307,27.8482,27.8557,184000.0
2013-09-20 12:00:00,37.17,37.19,37.1,37.12,477600.0,27.8557,27.8707,27.8033,27.8183,477600.0
2013-09-20 12:10:00,37.12,37.15,37.05,37.15,192400.0,27.8183,27.8407,27.7658,27.8407,192400.0
2013-09-20 12:20:00,37.15,37.24,37.15,37.22,203400.0,27.8407,27.9082,27.8407,27.8932,203400.0
2013-09-20 12:30:00,37.22,37.23,37.12,37.14,280300.0,27.8932,27.9007,27.8183,27.8333,280300.0
2013-09-20 12:40:00,37.13,37.29,37.13,37.28,195800.0,27.8258,27.9457,27.8258,27.9382,195800.0
2013-09-20 12:50:00,37.28,37.3,37.25,37.27,154100.0,27.9382,27.9532,27.9157,27.9307,154100.0
2013-09-20 13:00:00,37.27,37.28,37.19,37.19,110500.0,27.9307,27.9382,27.8707,27.8707,110500.0
2013-09-20 13:10:00,37.19,37.2,37.13,37.2,192100.0,27.8707,27.8782,27.8258,27.8782,192100.0
2013-09-20 13:20:00,37.19,37.26,37.16,37.23,198200.0,27.8707,27.9232,27.8482,27.9007,198200.0
2013-09-20 13:30:00,37.23,37.26,37.2,37.21,127400.0,27.9007,27.9232,27.8782,27.8857,127400.0
2013-09-20 13:40:00,37.21,37.22,37.12,37.16,182400.0,27.8857,27.8932,27.8183,27.8482,182400.0
2013-09-20 13:50:00,37.17,37.29,37.16,37.22,267300.0,27.8557,27.9457,27.8482,27.8932,267300.0
2013-09-20 14:00:00,37.22,37.25,37.19,37.21,296100.0,27.8932,27.9157,27.8707,27.8857,296100.0
2013-09-20 14:10:00,37.21,37.24,37.2,37.22,203500.0,27.8857,27.9082,27.8782,27.8932,203500.0
2013-09-20 14:20:00,37.21,37.29,37.18,37.21,275200.0,27.8857,27.9457,27.8632,27.8857,275200.0
2013-09-20 14:30:00,37.2,37.26,37.13,37.14,217500.0,27.8782,27.9232,27.8258,27.8333,217500.0
2013-09-20 14:40:00,37.15,37.18,37.11,37.16,233500.0,27.8407,27.8632,27.8108,27.8482,233500.0
2013-09-20 14:50:00,37.15,37.2,37.15,37.17,260100.0,27.8407,27.8782,27.8407,27.8557,260100.0
2013-09-20 15:00:00,37.17,37.23,37.15,37.15,317900.0,27.8557,27.9007,27.8407,27.8407,317900.0
2013-09-20 15:10:00,37.15,37.16,37.01,37.02,818500.0,27.8407,27.8482,27.7358,27.7433,818500.0
2013-09-20 15:20:00,37.01,37.05,37.0,37.0,648400.0,27.7358,27.7658,27.7283,27.7283,648400.0
2013-09-20 15:30:00,37.0,37.01,36.91,36.96,855800.0,27.7283,27.7358,27.6609,27.6984,855800.0
2013-09-20 15:40:00,36.96,37.04,36.94,36.95,1115700.0,27.6984,27.7583,27.6834,27.6909,1115700.0
2013-09-20 15:50:00,36.95,37.04,36.93,36.94,2954600.0,27.6909,27.7583,27.6759,27.6834,2954600.0
2013-09-23 09:30:00,37.16,37.5,37.0,37.05,1612600.0,27.8482,28.103,27.7283,27.7658,1612600.0
2013-09-23 09:40:00,37.05,37.06,36.9,36.99,665100.0,27.7658,27.7733,27.6534,27.7208,665100.0
2013-09-23 09:50:00,36.99,37.06,36.83,36.83,574200.0,27.7208,27.7733,27.6009,27.6009,574200.0
2013-09-23 10:00:00,36.83,36.91,36.76,36.77,661300.0,27.6009,27.6609,27.5485,27.556,661300.0
2013-09-23 10:10:00,36.76,36.91,36.71,36.91,521200.0,27.5485,27.6609,27.511,27.6609,521200.0
2013-09-23 10:20:00,36.91,36.96,36.77,36.78,307600.0,27.6609,27.6984,27.556,27.5635,307600.0
2013-09-23 10:30:00,36.77,37.0,36.77,36.98,325700.0,27.556,27.7283,27.556,27.7133,325700.0
2013-09-23 10:40:00,36.98,36.99,36.89,36.96,245700.0,27.7133,27.7208,27.6459,27.6984,245700.0
2013-09-23 10:50:00,36.96,36.97,36.71,36.71,408400.0,27.6984,27.7059,27.511,27.511,408400.0
2013-09-23 11:00:00,36.71,36.72,36.55,36.65,947600.0,27.511,27.5185,27.3911,27.466,947600.0
2013-09-23 11:10:00,36.66,36.7,36.6,36.64,385800.0,27.4735,27.5035,27.4286,27.4585,385800.0
2013-09-23 11:20:00,36.64,36.8,36.64,36.75,341000.0,27.4585,27.5785,27.4585,27.541,341000.0
2013-09-23 11:30:00,36.75,36.82,36.73,36.81,218400.0,27.541,27.5934,27.526,27.5859,218400.0
2013-09-23 11:40:00,36.82,36.91,36.74,36.77,267200.0,27.5934,27.6609,27.5335,27.556,267200.0
2013-09-23 11:50:00,36.76,36.88,36.74,36.81,201700.0,27.5485,27.6384,27.5335,27.5859,201700.0
2013-09-23 12:00:00,36.81,36.84,36.78,36.8,165000.0,27.5859,27.6084,27.5635,27.5785,165000.0
2013-09-23 12:10:00,36.8,36.85,36.79,36.79,142400.0,27.5785,27.6159,27.571,27.571,142400.0
2013-09-23 12:20:00,36.79,36.9,36.78,36.87,153400.0,27.571,27.6534,27.5635,27.6309,153400.0
2013-09-23 12:30:00,36.88,36.91,36.78,36.9,234000.0,27.6384,27.6609,27.5635,27.6534,234000.0
2013-09-23 12:40:00,36.9,36.9,36.84,36.86,114000.0,27.6534,27.6534,27.6084,27.6234,114000.0
2013-09-23 12:50:00,36.86,36.92,36.85,36.92,175700.0,27.6234,27.6684,27.6159,27.6684,175700.0
2013-09-23 13:00:00,36.92,36.96,36.86,36.89,265600.0,27.6684,27.6984,27.6234,27.6459,265600.0
2013-09-23 13:10:00,36.9,36.9,36.82,36.86,195200.0,27.6534,27.6534,27.5934,27.6234,195200.0
2013-09-23 13:20:00,36.86,36.95,36.82,36.95,608300.0,27.6234,27.6909,27.5934,27.6909,608300.0
2013-09-23 13:30:00,36.95,36.96,36.88,36.95,285300.0,27.6909,27.6984,27.6384,27.6909,285300.0
2013-09-23 13:40:00,36.96,37.03,36.95,37.02,366200.0,27.6984,27.7508,27.6909,27.7433,366200.0
2013-09-23 13:50:00,37.03,37.08,37.01,37.06,321100.0,27.7508,27.7883,27.7358,27.7733,321100.0
2013-09-23 14:00:00,37.07,37.09,37.04,37.07,289900.0,27.7808,27.7958,27.7583,27.7808,289900.0
2013-09-23 14:10:00,37.08,37.15,37.07,37.15,252200.0,27.7883,27.8407,27.7808,27.8407,252200.0
2013-09-23 14:20:00,37.15,37.15,37.07,37.13,486700.0,27.8407,27.8407,27.7808,27.8258,486700.0
2013-09-23 14:30:00,37.13,37.24,37.13,37.16,603600.0,27.8258,27.9082,27.8258,27.8482,603600.0
2013-09-23 14:40:00,37.17,37.25,37.13,37.23,365400.0,27.8557,27.9157,27.8258,27.9007,365400.0
2013-09-23 14:50:00,37.23,37.3,37.19,37.28,455000.0,27.9007,27.9532,27.8707,27.9382,455000.0
2013-09-23 15:00:00,37.28,37.3,37.19,37.25,318400.0,27.9382,27.9532,27.8707,27.9157,318400.0
2013-09-23 15:10:00,37.25,37.25,37.18,37.18,316400.0,27.9157,27.9157,27.8632,27.8632,316400.0
2013-09-23 15:20:00,37.19,37.22,37.09,37.1,382800.0,27.8707,27.8932,27.7958,27.8033,382800.0
2013-09-23 15:30:00,37.1,37.2,37.09,37.19,478000.0,27.8033,27.8782,27.7958,27.8707,478000.0
2013-09-23 15:40:00,37.19,37.19,37.14,37.15,584800.0,27.8707,27.8707,27.8333,27.8407,584800.0
2013-09-23 15:50:00,37.15,37.2,37.1,37.15,982700.0,27.8407,27.8782,27.8033,27.8407,982700.0
2013-09-24 09:30:00,37.19,37.32,37.14,37.21,584100.0,27.8707,27.9681,27.8333,27.8857,584100.0
2013-09-24 09:40:00,37.2,37.26,37.06,37.21,483900.0,27.8782,27.9232,27.7733,27.8857,483900.0
2013-09-24 09:50:00,37.21,37.24,37.16,37.23,222200.0,27.8857,27.9082,27.8482,27.9007,222200.0
2013-09-24 10:00:00,37.23,37.25,37.12,37.15,449600.0,27.9007,27.9157,27.8183,27.8407,449600.0
2013-09-24 10:10:00,37.15,37.27,37.13,37.18,511400.0,27.8407,27.9307,27.8258,27.8632,511400.0
2013-09-24 10:20:00,37.18,37.3,37.14,37.3,372400.0,27.8632,27.9532,27.8333,27.9532,372400.0
2013-09-24 10:30:00,37.3,37.3,37.25,37.27,341200.0,27.9532,27.9532,27.9157,27.9307,341200.0
2013-09-24 10:40:00,37.27,37.4,37.27,37.38,319700.0,27.9307,28.0281,27.9307,28.0131,319700.0
2013-09-24 10:50:00,37.38,37.56,37.37,37.48,508800.0,28.0131,28.148,28.0056,28.0881,508800.0
2013-09-24 11:00:00,37.48,37.63,37.48,37.55,302700.0,28.0881,28.2005,28.0881,28.1405,302700.0
2013-09-24 11:10:00,37.56,37.62,37.54,37.61,297900.0,28.148,28.193,28.133,28.1855,297900.0
2013-09-24 11:20:00,37.6,37.6,37.49,37.54,430500.0,28.178,28.178,28.0955,28.133,430500.0
2013-09-24 11:30:00,37.54,37.64,37.54,37.64,305400.0,28.133,28.208,28.133,28.208,305400.0
2013-09-24 11:40:00,37.64,37.72,37.63,37.67,308100.0,28.208,28.2679,28.2005,28.2304,308100.0
2013-09-24 11:50:00,37.68,37.77,37.65,37.77,285700.0,28.2379,28.3054,28.2155,28.3054,285700.0
2013-09-24 12:00:00,37.76,37.84,37.76,37.78,541100.0,28.2979,28.3578,28.2979,28.3129,541100.0
2013-09-24 12:10:00,37.77,37.86,37.76,37.8,454800.0,28.3054,28.3728,28.2979,28.3279,454800.0
2013-09-24 12:20:00,37.8,37.88,37.8,37.88,306000.0,28.3279,28.3878,28.3279,28.3878,306000.0
2013-09-24 12:30:00,37.88,37.9,37.84,37.88,348200.0,28.3878,28.4028,28.3578,28.3878,348200.0
2013-09-24 12:40:00,37.88,37.9,37.83,37.88,253900.0,28.3878,28.4028,28.3503,28.3878,253900.0
2013-09-24 12:50:00,37.87,37.88,37.82,37.82,264900.0,28.3803,28.3878,28.3429,28.3429,264900.0
2013-09-24 13:00:00,37.82,37.85,37.8,37.81,243500.0,28.3429,28.3653,28.3279,28.3354,243500.0
2013-09-24 13:10:00,37.8,37.87,37.8,37.87,370700.0,28.3279,28.3803,28.3279,28.3803,370700.0
2013-09-24 13:20:00,37.87,37.97,37.86,37.96,247500.0,28.3803,28.4553,28.3728,28.4478,247500.0
2013-09-24 13:30:00,37.95,37.97,37.88,37.89,268100.0,28.4403,28.4553,28.3878,28.3953,268100.0
2013-09-24 13:40:00,37.9,37.96,37.89,37.95,433100.0,28.4028,28.4478,28.3953,28.4403,433100.0
2013-09-24 13:50:00,37.95,37.97,37.89,37.89,340300.0,28.4403,28.4553,28.3953,28.3953,340300.0
2013-09-24 14:00:00,37.89,37.92,37.84,37.89,323000.0,28.3953,28.4178,28.3578,28.3953,323000.0
2013-09-24 14:10:00,37.9,37.9,37.84,37.85,240700.0,28.4028,28.4028,28.3578,28.3653,240700.0
2013-09-24 14:20:00,37.85,37.85,37.73,37.77,310400.0,28.3653,28.3653,28.2754,28.3054,310400.0
2013-09-24 14:30:00,37.76,37.77,37.65,37.68,327500.0,28.2979,28.3054,28.2155,28.2379,327500.0
2013-09-24 14:40:00,37.68,37.77,37.67,37.68,308900.0,28.2379,28.3054,28.2304,28.2379,308900.0
2013-09-24 14:50:00,37.69,37.71,37.67,37.67,149300.0,28.2454,28.2604,28.2304,28.2304,149300.0
2013-09-24 15:00:00,37.67,37.68,37.56,37.59,257300.0,28.2304,28.2379,28.148,28.1705,257300.0
2013-09-24 15:10:00,37.59,37.68,37.55,37.66,482700.0,28.1705,28.2379,28.1405,28.2229,482700.0
2013-09-24 15:20:00,37.65,37.67,37.54,37.54,243000.0,28.2155,28.2304,28.133,28.133,243000.0
2013-09-24 15:30:00,37.54,37.55,37.46,37.46,610000.0,28.133,28.1405,28.0731,28.0731,610000.0
2013-09-24 15:40:00,37.46,37.51,37.42,37.47,596100.0,28.0731,28.1105,28.0431,28.0806,596100.0
2013-09-24 15:50:00,37.47,37.47,37.33,37.41,1699900.0,28.0806,28.0806,27.9756,28.0356,1699900.0
2013-09-25 09:30:00,37.47,37.75,37.45,37.75,802800.0,28.0806,28.2904,28.0656,28.2904,802800.0
2013-09-25 09:40:00,37.75,37.78,37.48,37.5,1177000.0,28.2904,28.3129,28.0881,28.103,1177000.0
2013-09-25 09:50:00,37.5,37.53,37.41,37.44,913000.0,28.103,28.1255,28.0356,28.0581,913000.0
2013-09-25 10:00:00,37.44,37.54,37.34,37.39,762900.0,28.0581,28.133,27.9831,28.0206,762900.0
2013-09-25 10:10:00,37.39,37.43,37.3,37.43,440900.0,28.0206,28.0506,27.9532,28.0506,440900.0
2013-09-25 10:20:00,37.42,37.62,37.4,37.61,397600.0,28.0431,28.193,28.0281,28.1855,397600.0
2013-09-25 10:30:00,37.62,37.69,37.54,37.59,421500.0,28.193,28.2454,28.133,28.1705,421500.0
2013-09-25 10:40:00,37.59,37.62,37.4,37.41,423600.0,28.1705,28.193,28.0281,28.0356,423600.0
2013-09-25 10:50:00,37.41,37.47,37.41,37.41,177400.0,28.0356,28.0806,28.0356,28.0356,177400.0
2013-09-25 11:00:00,37.41,37.47,37.34,37.47,330100.0,28.0356,28.0806,27.9831,28.0806,330100.0
2013-09-25 11:10:00,37.47,37.64,37.47,37.6,522000.0,28.0806,28.208,28.0806,28.178,522000.0
2013-09-25 11:20:00,37.6,37.63,37.55,37.59,428400.0,28.178,28.2005,28.1405,28.1705,428400.0
2013-09-25 11:30:00,37.59,37.62,37.55,37.57,257400.0,28.1705,28.193,28.1405,28.1555,257400.0
2013-09-25 11:40:00,37.56,37.57,37.49,37.53,189600.0,28.148,28.1555,28.0955,28.1255,189600.0
2013-09-25 11:50:00,37.53,37.59,37.5,37.5,279700.0,28.1255,28.1705,28.103,28.103,279700.0
2013-09-25 12:00:00,37.5,37.6,37.47,37.55,242900.0,28.103,28.178,28.0806,28.1405,242900.0
2013-09-25 12:10:00,37.56,37.61,37.55,37.58,196800.0,28.148,28.1855,28.1405,28.163,196800.0
2013-09-25 12:20:00,37.58,37.59,37.34,37.49,366400.0,28.163,28.1705,27.9831,28.0955,366400.0
2013-09-25 12:30:00,37.49,37.5,37.44,37.49,70700.0,28.0955,28.103,28.0581,28.0955,70700.0
2013-09-25 12:40:00,37.49,37.5,37.43,37.5,96600.0,28.0955,28.103,28.0506,28.103,96600.0
2013-09-25 12:50:00,37.5,37.51,37.45,37.47,111700.0,28.103,28.1105,28.0656,28.0806,111700.0
2013-09-25 13:00:00,37.48,37.51,37.46,37.47,96100.0,28.0881,28.1105,28.0731,28.0806,96100.0
2013-09-25 13:10:00,37.48,37.5,37.46,37.48,172800.0,28.0881,28.103,28.0731,28.0881,172800.0
2013-09-25 13:20:00,37.48,37.48,37.29,37.32,296800.0,28.0881,28.0881,27.9457,27.9681,296800.0
2013-09-25 13:30:00,37.32,37.33,37.21,37.3,490100.0,27.9681,27.9756,27.8857,27.9532,490100.0
2013-09-25 13:40:00,37.3,37.34,37.26,37.33,271600.0,27.9532,27.9831,27.9232,27.9756,271600.0
2013-09-25 13:50:00,37.32,37.42,37.31,37.39,246900.0,27.9681,28.0431,27.9607,28.0206,246900.0
2013-09-25 14:00:00,37.38,37.4,37.25,37.26,132400.0,28.0131,28.0281,27.9157,27.9232,132400.0
2013-09-25 14:10:00,37.26,37.36,37.25,37.28,157300.0,27.9232,27.9981,27.9157,27.9382,157300.0
2013-09-25 14:20:00,37.28,37.33,37.26,37.3,167900.0,27.9382,27.9756,27.9232,27.9532,167900.0
2013-09-25 14:30:00,37.29,37.3,37.21,37.25,171100.0,27.9457,27.9532,27.8857,27.9157,171100.0
2013-09-25 14:40:00,37.25,37.36,37.23,37.36,180500.0,27.9157,27.9981,27.9007,27.9981,180500.0
2013-09-25 14:50:00,37.36,37.36,37.26,37.26,178600.0,27.9981,27.9981,27.9232,27.9232,178600.0
2013-09-25 15:00:00,37.27,37.3,37.23,37.3,226500.0,27.9307,27.9532,27.9007,27.9532,226500.0
2013-09-25 15:10:00,37.29,37.39,37.29,37.3,248800.0,27.9457,28.0206,27.9457,27.9532,248800.0
2013-09-25 15:20:00,37.3,37.31,37.21,37.26,245600.0,27.9532,27.9607,27.8857,27.9232,245600.0
2013-09-25 15:30:00,37.26,37.29,37.21,37.21,324700.0,27.9232,27.9457,27.8857,27.8857,324700.0
2013-09-25 15:40:00,37.22,37.25,37.17,37.18,579100.0,27.8932,27.9157,27.8557,27.8632,579100.0
2013-09-25 15:50:00,37.18,37.23,37.16,37.19,956100.0,27.8632,27.9007,27.8482,27.8707,956100.0
2013-09-26 09:30:00,37.19,37.31,37.1,37.22,574400.0,27.8707,27.9607,27.8033,27.8932,574400.0
2013-09-26 09:40:00,37.22,37.35,37.12,37.18,1558300.0,27.8932,27.9906,27.8183,27.8632,1558300.0
2013-09-26 09:50:00,37.17,37.19,36.86,36.86,1178000.0,27.8557,27.8707,27.6234,27.6234,1178000.0
2013-09-26 10:00:00,36.87,37.14,36.86,36.98,695600.0,27.6309,27.8333,27.6234,27.7133,695600.0
2013-09-26 10:10:00,36.99,37.02,36.89,37.02,352400.0,27.7208,27.7433,27.6459,27.7433,352400.0
2013-09-26 10:20:00,37.02,37.05,36.96,37.0,220500.0,27.7433,27.7658,27.6984,27.7283,220500.0
2013-09-26 10:30:00,37.01,37.05,36.94,37.01,283100.0,27.7358,27.7658,27.6834,27.7358,283100.0
2013-09-26 10:40:00,37.02,37.03,36.85,36.93,639000.0,27.7433,27.7508,27.6159,27.6759,639000.0
2013-09-26 10:50:00,36.92,37.01,36.86,36.96,250400.0,27.6684,27.7358,27.6234,27.6984,250400.0
2013-09-26 11:00:00,36.96,36.97,36.9,36.94,282700.0,27.6984,27.7059,27.6534,27.6834,282700.0
2013-09-26 11:10:00,36.94,37.01,36.92,36.96,156400.0,27.6834,27.7358,27.6684,27.6984,156400.0
2013-09-26 11:20:00,36.96,37.02,36.92,37.01,313100.0,27.6984,27.7433,27.6684,27.7358,313100.0
2013-09-26 11:30:00,37.0,37.05,36.78,36.82,993300.0,27.7283,27.7658,27.5635,27.5934,993300.0
2013-09-26 11:40:00,36.83,37.02,36.78,36.97,375600.0,27.6009,27.7433,27.5635,27.7059,375600.0
2013-09-26 11:50:00,36.96,36.97,36.76,36.87,257300.0,27.6984,27.7059,27.5485,27.6309,257300.0
2013-09-26 12:00:00,36.87,36.95,36.82,36.84,169400.0,27.6309,27.6909,27.5934,27.6084,169400.0
2013-09-26 12:10:00,36.84,36.94,36.83,36.94,97600.0,27.6084,27.6834,27.6009,27.6834,97600.0
2013-09-26 12:20:00,36.93,36.94,36.87,36.91,107000.0,27.6759,27.6834,27.6309,27.6609,107000.0
2013-09-26 12:30:00,36.92,37.01,36.92,36.95,168100.0,27.6684,27.7358,27.6684,27.6909,168100.0
2013-09-26 12:40:00,36.95,37.0,36.91,36.92,218000.0,27.6909,27.7283,27.6609,27.6684,218000.0
2013-09-26 12:50:00,36.93,36.96,36.88,36.96,240000.0,27.6759,27.6984,27.6384,27.6984,240000.0
2013-09-26 13:00:00,36.96,37.0,36.95,36.97,135000.0,27.6984,27.7283,27.6909,27.7059,135000.0
2013-09-26 13:10:00,36.97,37.05,36.96,37.04,172800.0,27.7059,27.7658,27.6984,27.7583,172800.0
2013-09-26 13:20:00,37.03,37.05,36.99,37.01,248900.0,27.7508,27.7658,27.7208,27.7358,248900.0
2013-09-26 13:30:00,37.01,37.03,36.95,36.98,186800.0,27.7358,27.7508,27.6909,27.7133,186800.0
2013-09-26 13:40:00,36.98,37.01,36.93,37.0,141900.0,27.7133,27.7358,27.6759,27.7283,141900.0
2013-09-26 13:50:00,37.0,37.01,36.94,36.95,131600.0,27.7283,27.7358,27.6834,27.6909,131600.0
2013-09-26 14:00:00,36.95,36.96,36.8,36.92,163000.0,27.6909,27.6984,27.5785,27.6684,163000.0
2013-09-26 14:10:00,36.92,36.95,36.89,36.94,81500.0,27.6684,27.6909,27.6459,27.6834,81500.0
2013-09-26 14:20:00,36.94,36.94,36.86,36.91,125500.0,27.6834,27.6834,27.6234,27.6609,125500.0
2013-09-26 14:30:00,36.92,36.93,36.83,36.88,173900.0,27.6684,27.6759,27.6009,27.6384,173900.0
2013-09-26 14:40:00,36.88,36.88,36.8,36.83,235000.0,27.6384,27.6384,27.5785,27.6009,235000.0
2013-09-26 14:50:00,36.82,36.88,36.81,36.81,158100.0,27.5934,27.6384,27.5859,27.5859,158100.0
2013-09-26 15:00:00,36.81,36.84,36.77,36.83,209000.0,27.5859,27.6084,27.556,27.6009,209000.0
2013-09-26 15:10:00,36.83,36.84,36.76,36.84,154700.0,27.6009,27.6084,27.5485,27.6084,154700.0
2013-09-26 15:20:00,36.84,36.91,36.83,36.91,358200.0,27.6084,27.6609,27.6009,27.6609,358200.0
2013-09-26 15:30:00,36.9,36.97,36.88,36.95,369400.0,27.6534,27.7059,27.6384,27.6909,369400.0
2013-09-26 15:40:00,36.95,36.99,36.92,36.98,297600.0,27.6909,27.7208,27.6684,27.7133,297600.0
2013-09-26 15:50:00,36.98,36.99,36.9,36.95,843500.0,27.7133,27.7208,27.6534,27.6909,843500.0
2013-09-27 09:30:00,36.77,36.8,36.62,36.72,614800.0,27.556,27.5785,27.4436,27.5185,614800.0
2013-09-27 09:40:00,36.72,36.84,36.55,36.84,387000.0,27.5185,27.6084,27.3911,27.6084,387000.0
2013-09-27 09:50:00,36.84,36.9,36.71,36.75,346000.0,27.6084,27.6534,27.511,27.541,346000.0
2013-09-27 10:00:00,36.74,36.75,36.62,36.71,397200.0,27.5335,27.541,27.4436,27.511,397200.0
2013-09-27 10:10:00,36.72,36.73,36.61,36.62,325300.0,27.5185,27.526,27.4361,27.4436,325300.0
2013-09-27 10:20:00,36.62,36.68,36.61,36.61,189400.0,27.4436,27.4885,27.4361,27.4361,189400.0
2013-09-27 10:30:00,36.61,36.79,36.59,36.68,451300.0,27.4361,27.571,27.4211,27.4885,451300.0
2013-09-27 10:40:00,36.68,36.73,36.65,36.69,259100.0,27.4885,27.526,27.466,27.496,259100.0
2013-09-27 10:50:00,36.69,36.72,36.58,36.62,331200.0,27.496,27.5185,27.4136,27.4436,331200.0
2013-09-27 11:00:00,36.62,36.66,36.56,36.58,266100.0,27.4436,27.4735,27.3986,27.4136,266100.0
2013-09-27 11:10:00,36.58,36.6,36.54,36.57,299900.0,27.4136,27.4286,27.3836,27.4061,299900.0
2013-09-27 11:20:00,36.57,36.59,36.54,36.57,212200.0,27.4061,27.4211,27.3836,27.4061,212200.0
2013-09-27 11:30:00,36.57,36.62,36.54,36.61,377400.0,27.4061,27.4436,27.3836,27.4361,377400.0
2013-09-27 11:40:00,36.6,36.61,36.56,36.57,230100.0,27.4286,27.4361,27.3986,27.4061,230100.0
2013-09-27 11:50:00,36.57,36.64,36.56,36.63,265700.0,27.4061,27.4585,27.3986,27.451,265700.0
2013-09-27 12:00:00,36.63,36.71,36.62,36.69,260200.0,27.451,27.511,27.4436,27.496,260200.0
2013-09-27 12:10:00,36.69,36.74,36.66,36.74,108600.0,27.496,27.5335,27.4735,27.5335,108600.0
2013-09-27 12:20:00,36.74,36.77,36.71,36.72,95700.0,27.5335,27.556,27.511,27.5185,95700.0
2013-09-27 12:30:00,36.72,36.73,36.66,36.67,113100.0,27.5185,27.526,27.4735,27.481,113100.0
2013-09-27 12:40:00,36.67,36.71,36.61,36.65,252300.0,27.481,27.511,27.4361,27.466,252300.0
2013-09-27 12:50:00,36.65,36.67,36.63,36.65,117800.0,27.466,27.481,27.451,27.466,117800.0
2013-09-27 13:00:00,36.65,36.65,36.61,36.64,202200.0,27.466,27.466,27.4361,27.4585,202200.0
2013-09-27 13:10:00,36.64,36.64,36.6,36.62,228400.0,27.4585,27.4585,27.4286,27.4436,228400.0
2013-09-27 13:20:00,36.62,36.65,36.6,36.64,132500.0,27.4436,27.466,27.4286,27.4585,132500.0
2013-09-27 13:30:00,36.64,36.66,36.6,36.6,212300.0,27.4585,27.4735,27.4286,27.4286,212300.0
2013-09-27 13:40:00,36.6,36.62,36.57,36.59,206400.0,27.4286,27.4436,27.4061,27.4211,206400.0
2013-09-27 13:50:00,36.59,36.61,36.57,36.58,222700.0,27.4211,27.4361,27.4061,27.4136,222700.0
2013-09-27 14:00:00,36.58,36.58,36.5,36.51,271000.0,27.4136,27.4136,27.3536,27.3611,271000.0
2013-09-27 14:10:00,36.51,36.51,36.37,36.39,507700.0,27.3611,27.3611,27.2562,27.2712,507700.0
2013-09-27 14:20:00,36.38,36.48,36.37,36.38,393700.0,27.2637,27.3386,27.2562,27.2637,393700.0
2013-09-27 14:30:00,36.39,36.41,36.35,36.41,285600.0,27.2712,27.2862,27.2412,27.2862,285600.0
2013-09-27 14:40:00,36.41,36.42,36.38,36.4,202300.0,27.2862,27.2937,27.2637,27.2787,202300.0
2013-09-27 14:50:00,36.39,36.42,36.37,36.39,202900.0,27.2712,27.2937,27.2562,27.2712,202900.0
2013-09-27 15:00:00,36.39,36.41,36.38,36.41,243200.0,27.2712,27.2862,27.2637,27.2862,243200.0
2013-09-27 15:10:00,36.41,36.41,36.37,36.39,158200.0,27.2862,27.2862,27.2562,27.2712,158200.0
2013-09-27 15:20:00,36.39,36.4,36.33,36.35,574100.0,27.2712,27.2787,27.2262,27.2412,574100.0
2013-09-27 15:30:00,36.35,36.36,36.23,36.26,974900.0,27.2412,27.2487,27.1513,27.1738,974900.0
2013-09-27 15:40:00,36.26,36.31,36.16,36.24,1226700.0,27.1738,27.2112,27.0988,27.1588,1226700.0
2013-09-27 15:50:00,36.25,36.41,36.25,36.36,1015100.0,27.1663,27.2862,27.1663,27.2487,1015100.0
2013-09-30 09:30:00,35.71,36.08,35.62,36.04,1374600.0,26.7616,27.0389,26.6941,27.0089,1374600.0
2013-09-30 09:40:00,36.04,36.13,35.94,35.98,617500.0,27.0089,27.0763,26.934,26.9639,617500.0
2013-09-30 09:50:00,35.99,36.11,35.93,36.03,501300.0,26.9714,27.0614,26.9265,27.0014,501300.0
2013-09-30 10:00:00,36.04,36.27,36.04,36.2,764700.0,27.0089,27.1813,27.0089,27.1288,764700.0
2013-09-30 10:10:00,36.19,36.21,36.1,36.19,508500.0,27.1213,27.1363,27.0539,27.1213,508500.0
2013-09-30 10:20:00,36.19,36.25,36.18,36.23,315200.0,27.1213,27.1663,27.1138,27.1513,315200.0
2013-09-30 10:30:00,36.23,36.24,36.16,36.17,510900.0,27.1513,27.1588,27.0988,27.1063,510900.0
2013-09-30 10:40:00,36.17,36.32,36.16,36.26,467000.0,27.1063,27.2187,27.0988,27.1738,467000.0
2013-09-30 10:50:00,36.26,36.31,36.18,36.23,384400.0,27.1738,27.2112,27.1138,27.1513,384400.0
2013-09-30 11:00:00,36.23,36.27,36.19,36.19,181600.0,27.1513,27.1813,27.1213,27.1213,181600.0
2013-09-30 11:10:00,36.19,36.19,36.11,36.18,246100.0,27.1213,27.1213,27.0614,27.1138,246100.0
2013-09-30 11:20:00,36.18,36.22,36.15,36.2,174400.0,27.1138,27.1438,27.0913,27.1288,174400.0
2013-09-30 11:30:00,36.2,36.23,36.14,36.17,269600.0,27.1288,27.1513,27.0838,27.1063,269600.0
2013-09-30 11:40:00,36.18,36.21,36.14,36.16,249500.0,27.1138,27.1363,27.0838,27.0988,249500.0
2013-09-30 11:50:00,36.17,36.22,36.14,36.19,317400.0,27.1063,27.1438,27.0838,27.1213,317400.0
2013-09-30 12:00:00,36.2,36.22,36.11,36.14,209600.0,27.1288,27.1438,27.0614,27.0838,209600.0
2013-09-30 12:10:00,36.15,36.19,36.13,36.16,212500.0,27.0913,27.1213,27.0763,27.0988,212500.0
2013-09-30 12:20:00,36.16,36.19,36.13,36.15,206400.0,27.0988,27.1213,27.0763,27.0913,206400.0
2013-09-30 12:30:00,36.15,36.2,36.14,36.17,146000.0,27.0913,27.1288,27.0838,27.1063,146000.0
2013-09-30 12:40:00,36.18,36.2,36.15,36.18,182600.0,27.1138,27.1288,27.0913,27.1138,182600.0
2013-09-30 12:50:00,36.18,36.22,36.15,36.2,112500.0,27.1138,27.1438,27.0913,27.1288,112500.0
2013-09-30 13:00:00,36.2,36.2,36.13,36.16,227800.0,27.1288,27.1288,27.0763,27.0988,227800.0
2013-09-30 13:10:00,36.15,36.22,36.12,36.2,240600.0,27.0913,27.1438,27.0688,27.1288,240600.0
2013-09-30 13:20:00,36.19,36.2,36.06,36.09,202300.0,27.1213,27.1288,27.0239,27.0464,202300.0
2013-09-30 13:30:00,36.09,36.17,36.06,36.07,268400.0,27.0464,27.1063,27.0239,27.0314,268400.0
2013-09-30 13:40:00,36.07,36.15,36.07,36.1,220200.0,27.0314,27.0913,27.0314,27.0539,220200.0
2013-09-30 13:50:00,36.1,36.13,36.02,36.07,321800.0,27.0539,27.0763,26.9939,27.0314,321800.0
2013-09-30 14:00:00,36.07,36.12,36.02,36.12,443100.0,27.0314,27.0688,26.9939,27.0688,443100.0
2013-09-30 14:10:00,36.12,36.13,36.04,36.04,264100.0,27.0688,27.0763,27.0089,27.0089,264100.0
2013-09-30 14:20:00,36.05,36.06,35.97,35.97,515700.0,27.0164,27.0239,26.9564,26.9564,515700.0
2013-09-30 14:30:00,35.97,36.11,35.97,36.08,301300.0,26.9564,27.0614,26.9564,27.0389,301300.0
2013-09-30 14:40:00,36.07,36.09,36.03,36.09,214900.0,27.0314,27.0464,27.0014,27.0464,214900.0
2013-09-30 14:50:00,36.09,36.09,36.02,36.03,287500.0,27.0464,27.0464,26.9939,27.0014,287500.0
2013-09-30 15:00:00,36.02,36.02,35.94,35.99,302100.0,26.9939,26.9939,26.934,26.9714,302100.0
2013-09-30 15:10:00,35.99,36.0,35.9,35.93,360000.0,26.9714,26.9789,26.904,26.9265,360000.0
2013-09-30 15:20:00,35.94,35.97,35.89,35.89,367500.0,26.934,26.9564,26.8965,26.8965,367500.0
2013-09-30 15:30:00,35.9,35.95,35.88,35.91,563800.0,26.904,26.9414,26.889,26.9115,563800.0
2013-09-30 15:40:00,35.9,35.97,35.87,35.9,724400.0,26.904,26.9564,26.8815,26.904,724400.0
2013-09-30 15:50:00,35.89,35.96,35.88,35.96,1310600.0,26.8965,26.9489,26.889,26.9489,1310600.0
2013-10-01 09:30:00,36.06,36.41,36.02,36.1,1660700.0,27.0239,27.2862,26.9939,27.0539,1660700.0
2013-10-01 09:40:00,36.1,36.23,36.05,36.15,689000.0,27.0539,27.1513,27.0164,27.0913,689000.0
2013-10-01 09:50:00,36.16,36.17,36.05,36.09,629000.0,27.0988,27.1063,27.0164,27.0464,629000.0
2013-10-01 10:00:00,36.09,36.11,35.32,35.93,3466800.0,27.0464,27.0614,26.4693,26.9265,3466800.0
2013-10-01 10:10:00,35.92,35.96,35.74,35.8,1037400.0,26.919,26.9489,26.7841,26.829,1037400.0
2013-10-01 10:20:00,35.8,36.03,35.8,36.0,824600.0,26.829,27.0014,26.829,26.9789,824600.0
2013-10-01 10:30:00,36.0,36.06,35.84,35.94,1110500.0,26.9789,27.0239,26.859,26.934,1110500.0
2013-10-01 10:40:00,35.94,35.98,35.8,35.82,612600.0,26.934,26.9639,26.829,26.844,612600.0
2013-10-01 10:50:00,35.81,35.99,35.8,35.96,347200.0,26.8365,26.9714,26.829,26.9489,347200.0
2013-10-01 11:00:00,35.96,36.03,35.83,35.97,620000.0,26.9489,27.0014,26.8515,26.9564,620000.0
2013-10-01 11:10:00,35.98,36.03,35.93,35.99,459800.0,26.9639,27.0014,26.9265,26.9714,459800.0
2013-10-01 11:20:00,35.98,36.05,35.95,35.98,278600.0,26.9639,27.0164,26.9414,26.9639,278600.0
2013-10-01 11:30:00,35.98,35.99,35.92,35.96,235600.0,26.9639,26.9714,26.919,26.9489,235600.0
2013-10-01 11:40:00,35.96,36.04,35.95,36.02,214000.0,26.9489,27.0089,26.9414,26.9939,214000.0
2013-10-01 11:50:00,36.01,36.05,35.99,36.01,259900.0,26.9864,27.0164,26.9714,26.9864,259900.0
2013-10-01 12:00:00,36.01,36.03,36.0,36.02,114000.0,26.9864,27.0014,26.9789,26.9939,114000.0
2013-10-01 12:10:00,36.02,36.05,35.9,35.9,454000.0,26.9939,27.0164,26.904,26.904,454000.0
2013-10-01 12:20:00,35.91,35.99,35.9,35.94,245900.0,26.9115,26.9714,26.904,26.934,245900.0
2013-10-01 12:30:00,35.93,35.95,35.88,35.89,196000.0,26.9265,26.9414,26.889,26.8965,196000.0
2013-10-01 12:40:00,35.9,35.91,35.85,35.85,115100.0,26.904,26.9115,26.8665,26.8665,115100.0
2013-10-01 12:50:00,35.85,35.86,35.75,35.78,270100.0,26.8665,26.874,26.7916,26.814,270100.0
2013-10-01 13:00:00,35.77,35.77,35.69,35.74,298100.0,26.8066,26.8066,26.7466,26.7841,298100.0
2013-10-01 13:10:00,35.75,35.79,35.69,35.71,380000.0,26.7916,26.8215,26.7466,26.7616,380000.0
2013-10-01 13:20:00,35.71,35.72,35.58,35.59,477100.0,26.7616,26.7691,26.6642,26.6717,477100.0
2013-10-01 13:30:00,35.59,35.61,35.43,35.61,598300.0,26.6717,26.6866,26.5518,26.6866,598300.0
2013-10-01 13:40:00,35.61,35.74,35.6,35.66,299700.0,26.6866,26.7841,26.6792,26.7241,299700.0
2013-10-01 13:50:00,35.66,35.75,35.65,35.74,361400.0,26.7241,26.7916,26.7166,26.7841,361400.0
2013-10-01 14:00:00,35.74,35.77,35.7,35.72,345300.0,26.7841,26.8066,26.7541,26.7691,345300.0
2013-10-01 14:10:00,35.72,35.81,35.72,35.81,320000.0,26.7691,26.8365,26.7691,26.8365,320000.0
2013-10-01 14:20:00,35.81,35.81,35.63,35.68,287900.0,26.8365,26.8365,26.7016,26.7391,287900.0
2013-10-01 14:30:00,35.68,35.8,35.67,35.79,372200.0,26.7391,26.829,26.7316,26.8215,372200.0
2013-10-01 14:40:00,35.79,35.86,35.75,35.83,283000.0,26.8215,26.874,26.7916,26.8515,283000.0
2013-10-01 14:50:00,35.84,35.89,35.8,35.83,256300.0,26.859,26.8965,26.829,26.8515,256300.0
2013-10-01 15:00:00,35.82,35.83,35.71,35.77,395800.0,26.844,26.8515,26.7616,26.8066,395800.0
2013-10-01 15:10:00,35.77,35.78,35.71,35.77,275300.0,26.8066,26.814,26.7616,26.8066,275300.0
2013-10-01 15:20:00,35.77,35.86,35.73,35.83,310000.0,26.8066,26.874,26.7766,26.8515,310000.0
2013-10-01 15:30:00,35.82,35.89,35.81,35.82,318300.0,26.844,26.8965,26.8365,26.844,318300.0
2013-10-01 15:40:00,35.81,35.85,35.72,35.85,360900.0,26.8365,26.8665,26.7691,26.8665,360900.0
2013-10-01 15:50:00,35.84,35.9,35.79,35.89,724700.0,26.859,26.904,26.8215,26.8965,724700.0
2013-10-02 09:30:00,35.75,35.83,35.6,35.71,1126000.0,26.7916,26.8515,26.6792,26.7616,1126000.0
2013-10-02 09:40:00,35.71,35.77,35.55,35.59,604100.0,26.7616,26.8066,26.6417,26.6717,604100.0
2013-10-02 09:50:00,35.58,35.63,35.49,35.5,781900.0,26.6642,26.7016,26.5967,26.6042,781900.0
2013-10-02 10:00:00,35.51,35.52,35.23,35.32,1455800.0,26.6117,26.6192,26.4019,26.4693,1455800.0
2013-10-02 10:10:00,35.31,35.5,35.28,35.4,977300.0,26.4618,26.6042,26.4393,26.5293,977300.0
2013-10-02 10:20:00,35.41,35.56,35.37,35.5,593900.0,26.5368,26.6492,26.5068,26.6042,593900.0
2013-10-02 10:30:00,35.51,35.6,35.49,35.6,419600.0,26.6117,26.6792,26.5967,26.6792,419600.0
2013-10-02 10:40:00,35.59,35.64,35.51,35.54,616900.0,26.6717,26.7091,26.6117,26.6342,616900.0
2013-10-02 10:50:00,35.54,35.69,35.54,35.64,347500.0,26.6342,26.7466,26.6342,26.7091,347500.0
2013-10-02 11:00:00,35.65,35.66,35.61,35.64,239100.0,26.7166,26.7241,26.6866,26.7091,239100.0
2013-10-02 11:10:00,35.65,35.75,35.64,35.71,615500.0,26.7166,26.7916,26.7091,26.7616,615500.0
2013-10-02 11:20:00,35.71,35.72,35.61,35.69,319100.0,26.7616,26.7691,26.6866,26.7466,319100.0
2013-10-02 11:30:00,35.68,35.79,35.68,35.75,572900.0,26.7391,26.8215,26.7391,26.7916,572900.0
2013-10-02 11:40:00,35.75,35.77,35.68,35.73,157600.0,26.7916,26.8066,26.7391,26.7766,157600.0
2013-10-02 11:50:00,35.73,35.78,35.72,35.76,130800.0,26.7766,26.814,26.7691,26.7991,130800.0
2013-10-02 12:00:00,35.76,35.83,35.73,35.77,388900.0,26.7991,26.8515,26.7766,26.8066,388900.0
2013-10-02 12:10:00,35.77,35.84,35.74,35.81,278100.0,26.8066,26.859,26.7841,26.8365,278100.0
2013-10-02 12:20:00,35.81,35.85,35.77,35.84,413500.0,26.8365,26.8665,26.8066,26.859,413500.0
2013-10-02 12:30:00,35.84,35.97,35.73,35.74,705000.0,26.859,26.9564,26.7766,26.7841,705000.0
2013-10-02 12:40:00,35.75,35.88,35.72,35.85,332400.0,26.7916,26.889,26.7691,26.8665,332400.0
2013-10-02 12:50:00,35.84,35.84,35.76,35.82,192300.0,26.859,26.859,26.7991,26.844,192300.0
2013-10-02 13:00:00,35.82,35.86,35.8,35.83,109300.0,26.844,26.874,26.829,26.8515,109300.0
2013-10-02 13:10:00,35.82,35.84,35.8,35.82,162800.0,26.844,26.859,26.829,26.844,162800.0
2013-10-02 13:20:00,35.83,35.9,35.81,35.89,325100.0,26.8515,26.904,26.8365,26.8965,325100.0
2013-10-02 13:30:00,35.88,35.93,35.82,35.91,428000.0,26.889,26.9265,26.844,26.9115,428000.0
2013-10-02 13:40:00,35.91,36.0,35.91,36.0,278000.0,26.9115,26.9789,26.9115,26.9789,278000.0
2013-10-02 13:50:00,36.0,36.0,35.93,35.94,195600.0,26.9789,26.9789,26.9265,26.934,195600.0
2013-10-02 14:00:00,35.94,35.94,35.76,35.78,326600.0,26.934,26.934,26.7991,26.814,326600.0
2013-10-02 14:10:00,35.78,35.85,35.73,35.85,205400.0,26.814,26.8665,26.7766,26.8665,205400.0
2013-10-02 14:20:00,35.86,35.87,35.79,35.81,183400.0,26.874,26.8815,26.8215,26.8365,183400.0
2013-10-02 14:30:00,35.81,35.82,35.74,35.74,212600.0,26.8365,26.844,26.7841,26.7841,212600.0
2013-10-02 14:40:00,35.74,35.77,35.7,35.73,390100.0,26.7841,26.8066,26.7541,26.7766,390100.0
2013-10-02 14:50:00,35.73,35.8,35.73,35.8,189100.0,26.7766,26.829,26.7766,26.829,189100.0
2013-10-02 15:00:00,35.79,35.8,35.71,35.73,211800.0,26.8215,26.829,26.7616,26.7766,211800.0
2013-10-02 15:10:00,35.73,35.76,35.69,35.69,417600.0,26.7766,26.7991,26.7466,26.7466,417600.0
2013-10-02 15:20:00,35.69,35.84,35.65,35.81,664800.0,26.7466,26.859,26.7166,26.8365,664800.0
2013-10-02 15:30:00,35.82,35.91,35.82,35.88,698100.0,26.844,26.9115,26.844,26.889,698100.0
2013-10-02 15:40:00,35.89,35.91,35.84,35.85,790600.0,26.8965,26.9115,26.859,26.8665,790600.0
2013-10-02 15:50:00,35.85,35.96,35.85,35.94,1369000.0,26.8665,26.9489,26.8665,26.934,1369000.0
2013-10-03 09:30:00,35.76,35.94,35.68,35.82,579300.0,26.7991,26.934,26.7391,26.844,579300.0
2013-10-03 09:40:00,35.82,35.9,35.75,35.77,350400.0,26.844,26.904,26.7916,26.8066,350400.0
2013-10-03 09:50:00,35.78,35.82,35.72,35.78,299600.0,26.814,26.844,26.7691,26.814,299600.0
2013-10-03 10:00:00,35.8,35.8,35.65,35.71,426400.0,26.829,26.829,26.7166,26.7616,426400.0
2013-10-03 10:10:00,35.7,35.7,35.57,35.59,371800.0,26.7541,26.7541,26.6567,26.6717,371800.0
2013-10-03 10:20:00,35.6,35.63,35.47,35.49,578900.0,26.6792,26.7016,26.5817,26.5967,578900.0
2013-10-03 10:30:00,35.49,35.49,35.35,35.47,924300.0,26.5967,26.5967,26.4918,26.5817,924300.0
2013-10-03 10:40:00,35.47,35.48,35.37,35.42,327200.0,26.5817,26.5892,26.5068,26.5443,327200.0
2013-10-03 10:50:00,35.42,35.49,35.36,35.43,389200.0,26.5443,26.5967,26.4993,26.5518,389200.0
2013-10-03 11:00:00,35.43,35.53,35.41,35.52,441900.0,26.5518,26.6267,26.5368,26.6192,441900.0
2013-10-03 11:10:00,35.51,35.55,35.37,35.37,428500.0,26.6117,26.6417,26.5068,26.5068,428500.0
2013-10-03 11:20:00,35.37,35.56,35.37,35.5,335200.0,26.5068,26.6492,26.5068,26.6042,335200.0
2013-10-03 11:30:00,35.5,35.58,35.46,35.5,245900.0,26.6042,26.6642,26.5742,26.6042,245900.0
2013-10-03 11:40:00,35.5,35.5,35.3,35.31,344000.0,26.6042,26.6042,26.4543,26.4618,344000.0
2013-10-03 11:50:00,35.31,35.34,35.19,35.2,334500.0,26.4618,26.4843,26.3719,26.3794,334500.0
2013-10-03 12:00:00,35.2,35.25,35.13,35.24,223000.0,26.3794,26.4169,26.3269,26.4094,223000.0
2013-10-03 12:10:00,35.25,35.37,35.25,35.36,218800.0,26.4169,26.5068,26.4169,26.4993,218800.0
2013-10-03 12:20:00,35.35,35.36,35.28,35.36,127900.0,26.4918,26.4993,26.4393,26.4993,127900.0
2013-10-03 12:30:00,35.36,35.45,35.36,35.4,217100.0,26.4993,26.5667,26.4993,26.5293,217100.0
2013-10-03 12:40:00,35.39,35.51,35.31,35.51,250800.0,26.5218,26.6117,26.4618,26.6117,250800.0
2013-10-03 12:50:00,35.51,35.52,35.43,35.5,304700.0,26.6117,26.6192,26.5518,26.6042,304700.0
2013-10-03 13:00:00,35.5,35.53,35.47,35.5,289800.0,26.6042,26.6267,26.5817,26.6042,289800.0
2013-10-03 13:10:00,35.51,35.52,35.48,35.5,167200.0,26.6117,26.6192,26.5892,26.6042,167200.0
2013-10-03 13:20:00,35.52,35.59,35.48,35.58,212900.0,26.6192,26.6717,26.5892,26.6642,212900.0
2013-10-03 13:30:00,35.59,35.65,35.53,35.53,194300.0,26.6717,26.7166,26.6267,26.6267,194300.0
2013-10-03 13:40:00,35.54,35.63,35.52,35.57,301200.0,26.6342,26.7016,26.6192,26.6567,301200.0
2013-10-03 13:50:00,35.58,35.66,35.52,35.64,289800.0,26.6642,26.7241,26.6192,26.7091,289800.0
2013-10-03 14:00:00,35.64,35.64,35.55,35.57,210700.0,26.7091,26.7091,26.6417,26.6567,210700.0
2013-10-03 14:10:00,35.58,35.65,35.57,35.59,236400.0,26.6642,26.7166,26.6567,26.6717,236400.0
2013-10-03 14:20:00,35.58,35.59,35.33,35.53,366800.0,26.6642,26.6717,26.4768,26.6267,366800.0
2013-10-03 14:30:00,35.51,35.54,35.36,35.4,254900.0,26.6117,26.6342,26.4993,26.5293,254900.0
2013-10-03 14:40:00,35.4,35.46,35.38,35.39,160400.0,26.5293,26.5742,26.5143,26.5218,160400.0
2013-10-03 14:50:00,35.39,35.45,35.32,35.32,217600.0,26.5218,26.5667,26.4693,26.4693,217600.0
2013-10-03 15:00:00,35.33,35.34,35.27,35.32,379400.0,26.4768,26.4843,26.4318,26.4693,379400.0
2013-10-03 15:10:00,35.31,35.39,35.31,35.37,275500.0,26.4618,26.5218,26.4618,26.5068,275500.0
2013-10-03 15:20:00,35.38,35.42,35.35,35.41,319600.0,26.5143,26.5443,26.4918,26.5368,319600.0
2013-10-03 15:30:00,35.41,35.42,35.35,35.41,262100.0,26.5368,26.5443,26.4918,26.5368,262100.0
2013-10-03 15:40:00,35.41,35.43,35.29,35.3,566900.0,26.5368,26.5518,26.4468,26.4543,566900.0
2013-10-03 15:50:00,35.31,35.34,35.26,35.3,1118200.0,26.4618,26.4843,26.4244,26.4543,1118200.0
2013-10-04 09:30:00,35.44,35.5,35.18,35.23,909900.0,26.5592,26.6042,26.3644,26.4019,909900.0
2013-10-04 09:40:00,35.22,35.4,35.13,35.39,1123400.0,26.3944,26.5293,26.3269,26.5218,1123400.0
2013-10-04 09:50:00,35.39,35.5,35.31,35.45,433600.0,26.5218,26.6042,26.4618,26.5667,433600.0
2013-10-04 10:00:00,35.45,35.53,35.4,35.44,531500.0,26.5667,26.6267,26.5293,26.5592,531500.0
2013-10-04 10:10:00,35.43,35.48,35.32,35.32,408600.0,26.5518,26.5892,26.4693,26.4693,408600.0
2013-10-04 10:20:00,35.33,35.39,35.3,35.37,457000.0,26.4768,26.5218,26.4543,26.5068,457000.0
2013-10-04 10:30:00,35.37,35.54,35.37,35.46,300000.0,26.5068,26.6342,26.5068,26.5742,300000.0
2013-10-04 10:40:00,35.46,35.48,35.39,35.42,432700.0,26.5742,26.5892,26.5218,26.5443,432700.0
2013-10-04 10:50:00,35.43,35.5,35.42,35.48,305700.0,26.5518,26.6042,26.5443,26.5892,305700.0
2013-10-04 11:00:00,35.49,35.51,35.41,35.44,281900.0,26.5967,26.6117,26.5368,26.5592,281900.0
2013-10-04 11:10:00,35.43,35.54,35.41,35.54,251500.0,26.5518,26.6342,26.5368,26.6342,251500.0
2013-10-04 11:20:00,35.54,35.54,35.47,35.5,174400.0,26.6342,26.6342,26.5817,26.6042,174400.0
2013-10-04 11:30:00,35.5,35.57,35.5,35.55,217400.0,26.6042,26.6567,26.6042,26.6417,217400.0
2013-10-04 11:40:00,35.54,35.59,35.54,35.58,185900.0,26.6342,26.6717,26.6342,26.6642,185900.0
2013-10-04 11:50:00,35.58,35.6,35.53,35.53,217100.0,26.6642,26.6792,26.6267,26.6267,217100.0
2013-10-04 12:00:00,35.53,35.6,35.53,35.6,99100.0,26.6267,26.6792,26.6267,26.6792,99100.0
2013-10-04 12:10:00,35.59,35.68,35.59,35.68,233900.0,26.6717,26.7391,26.6717,26.7391,233900.0
2013-10-04 12:20:00,35.68,35.79,35.65,35.74,483200.0,26.7391,26.8215,26.7166,26.7841,483200.0
2013-10-04 12:30:00,35.75,35.75,35.68,35.72,189500.0,26.7916,26.7916,26.7391,26.7691,189500.0
2013-10-04 12:40:00,35.72,35.77,35.67,35.7,164300.0,26.7691,26.8066,26.7316,26.7541,164300.0
2013-10-04 12:50:00,35.69,35.71,35.66,35.68,127900.0,26.7466,26.7616,26.7241,26.7391,127900.0
2013-10-04 13:00:00,35.68,35.72,35.66,35.71,188000.0,26.7391,26.7691,26.7241,26.7616,188000.0
2013-10-04 13:10:00,35.71,35.72,35.63,35.63,110200.0,26.7616,26.7691,26.7016,26.7016,110200.0
2013-10-04 13:20:00,35.64,35.65,35.6,35.64,177500.0,26.7091,26.7166,26.6792,26.7091,177500.0
2013-10-04 13:30:00,35.64,35.73,35.64,35.72,183300.0,26.7091,26.7766,26.7091,26.7691,183300.0
2013-10-04 13:40:00,35.73,35.73,35.65,35.66,235100.0,26.7766,26.7766,26.7166,26.7241,235100.0
2013-10-04 13:50:00,35.65,35.67,35.61,35.63,224900.0,26.7166,26.7316,26.6866,26.7016,224900.0
2013-10-04 14:00:00,35.62,35.69,35.62,35.68,156900.0,26.6941,26.7466,26.6941,26.7391,156900.0
2013-10-04 14:10:00,35.67,35.76,35.67,35.74,198900.0,26.7316,26.7991,26.7316,26.7841,198900.0
2013-10-04 14:20:00,35.74,35.8,35.74,35.77,282600.0,26.7841,26.829,26.7841,26.8066,282600.0
2013-10-04 14:30:00,35.77,35.79,35.7,35.7,221100.0,26.8066,26.8215,26.7541,26.7541,221100.0
2013-10-04 14:40:00,35.71,35.74,35.68,35.73,243100.0,26.7616,26.7841,26.7391,26.7766,243100.0
2013-10-04 14:50:00,35.73,35.76,35.72,35.72,227500.0,26.7766,26.7991,26.7691,26.7691,227500.0
2013-10-04 15:00:00,35.73,35.75,35.71,35.73,199100.0,26.7766,26.7916,26.7616,26.7766,199100.0
2013-10-04 15:10:00,35.74,35.76,35.71,35.72,193700.0,26.7841,26.7991,26.7616,26.7691,193700.0
2013-10-04 15:20:00,35.71,35.73,35.66,35.68,270300.0,26.7616,26.7766,26.7241,26.7391,270300.0
2013-10-04 15:30:00,35.69,35.7,35.65,35.66,246800.0,26.7466,26.7541,26.7166,26.7241,246800.0
2013-10-04 15:40:00,35.66,35.67,35.58,35.65,826200.0,26.7241,26.7316,26.6642,26.7166,826200.0
2013-10-04 15:50:00,35.66,35.7,35.63,35.69,814300.0,26.7241,26.7541,26.7016,26.7466,814300.0
2013-10-07 09:30:00,35.23,35.29,35.02,35.17,628700.0,26.4019,26.4468,26.2445,26.3569,628700.0
2013-10-07 09:40:00,35.16,35.4,35.15,35.39,290100.0,26.3494,26.5293,26.3419,26.5218,290100.0
2013-10-07 09:50:00,35.39,35.44,35.33,35.38,577400.0,26.5218,26.5592,26.4768,26.5143,577400.0
2013-10-07 10:00:00,35.39,35.52,35.33,35.51,474200.0,26.5218,26.6192,26.4768,26.6117,474200.0
2013-10-07 10:10:00,35.5,35.5,35.4,35.43,204100.0,26.6042,26.6042,26.5293,26.5518,204100.0
2013-10-07 10:20:00,35.43,35.52,35.42,35.45,238200.0,26.5518,26.6192,26.5443,26.5667,238200.0
2013-10-07 10:30:00,35.46,35.52,35.43,35.45,297700.0,26.5742,26.6192,26.5518,26.5667,297700.0
2013-10-07 10:40:00,35.45,35.5,35.43,35.46,230600.0,26.5667,26.6042,26.5518,26.5742,230600.0
2013-10-07 10:50:00,35.45,35.47,35.37,35.38,140700.0,26.5667,26.5817,26.5068,26.5143,140700.0
2013-10-07 11:00:00,35.38,35.41,35.35,35.37,179800.0,26.5143,26.5368,26.4918,26.5068,179800.0
2013-10-07 11:10:00,35.37,35.43,35.35,35.36,209600.0,26.5068,26.5518,26.4918,26.4993,209600.0
2013-10-07 11:20:00,35.36,35.4,35.35,35.38,86300.0,26.4993,26.5293,26.4918,26.5143,86300.0
2013-10-07 11:30:00,35.38,35.47,35.35,35.41,142500.0,26.5143,26.5817,26.4918,26.5368,142500.0
2013-10-07 11:40:00,35.42,35.48,35.4,35.46,181800.0,26.5443,26.5892,26.5293,26.5742,181800.0
2013-10-07 11:50:00,35.47,35.49,35.43,35.45,119800.0,26.5817,26.5967,26.5518,26.5667,119800.0
2013-10-07 12:00:00,35.45,35.48,35.42,35.46,252500.0,26.5667,26.5892,26.5443,26.5742,252500.0
2013-10-07 12:10:00,35.46,35.49,35.45,35.47,121200.0,26.5742,26.5967,26.5667,26.5817,121200.0
2013-10-07 12:20:00,35.47,35.47,35.41,35.42,252000.0,26.5817,26.5817,26.5368,26.5443,252000.0
2013-10-07 12:30:00,35.41,35.43,35.37,35.43,408600.0,26.5368,26.5518,26.5068,26.5518,408600.0
2013-10-07 12:40:00,35.42,35.45,35.4,35.41,293700.0,26.5443,26.5667,26.5293,26.5368,293700.0
2013-10-07 12:50:00,35.4,35.43,35.35,35.37,308200.0,26.5293,26.5518,26.4918,26.5068,308200.0
2013-10-07 13:00:00,35.36,35.42,35.31,35.33,388000.0,26.4993,26.5443,26.4618,26.4768,388000.0
2013-10-07 13:10:00,35.32,35.39,35.32,35.35,327300.0,26.4693,26.5218,26.4693,26.4918,327300.0
2013-10-07 13:20:00,35.34,35.39,35.3,35.32,299600.0,26.4843,26.5218,26.4543,26.4693,299600.0
2013-10-07 13:30:00,35.33,35.36,35.26,35.29,270500.0,26.4768,26.4993,26.4244,26.4468,270500.0
2013-10-07 13:40:00,35.29,35.35,35.28,35.33,143500.0,26.4468,26.4918,26.4393,26.4768,143500.0
2013-10-07 13:50:00,35.34,35.36,35.32,35.36,416800.0,26.4843,26.4993,26.4693,26.4993,416800.0
2013-10-07 14:00:00,35.36,35.4,35.29,35.32,302400.0,26.4993,26.5293,26.4468,26.4693,302400.0
2013-10-07 14:10:00,35.31,35.34,35.25,35.32,192200.0,26.4618,26.4843,26.4169,26.4693,192200.0
2013-10-07 14:20:00,35.32,35.33,35.28,35.32,95400.0,26.4693,26.4768,26.4393,26.4693,95400.0
2013-10-07 14:30:00,35.33,35.36,35.3,35.35,313700.0,26.4768,26.4993,26.4543,26.4918,313700.0
2013-10-07 14:40:00,35.34,35.35,35.28,35.3,241400.0,26.4843,26.4918,26.4393,26.4543,241400.0
2013-10-07 14:50:00,35.3,35.36,35.27,35.34,154600.0,26.4543,26.4993,26.4318,26.4843,154600.0
2013-10-07 15:00:00,35.35,35.36,35.32,35.34,154300.0,26.4918,26.4993,26.4693,26.4843,154300.0
2013-10-07 15:10:00,35.35,35.36,35.33,35.36,241000.0,26.4918,26.4993,26.4768,26.4993,241000.0
2013-10-07 15:20:00,35.36,35.37,35.32,35.35,254500.0,26.4993,26.5068,26.4693,26.4918,254500.0
2013-10-07 15:30:00,35.34,35.36,35.27,35.28,332300.0,26.4843,26.4993,26.4318,26.4393,332300.0
2013-10-07 15:40:00,35.28,35.32,35.23,35.26,598400.0,26.4393,26.4693,26.4019,26.4244,598400.0
2013-10-07 15:50:00,35.26,35.26,35.16,35.17,976900.0,26.4244,26.4244,26.3494,26.3569,976900.0
2013-10-08 09:30:00,35.25,35.27,34.65,34.77,1459000.0,26.4169,26.4318,25.9672,26.0571,1459000.0
2013-10-08 09:40:00,34.75,34.97,34.72,34.89,931300.0,26.0422,26.207,26.0197,26.1471,931300.0
2013-10-08 09:50:00,34.88,34.93,34.8,34.92,536000.0,26.1396,26.177,26.0796,26.1696,536000.0
2013-10-08 10:00:00,34.92,34.92,34.78,34.84,449400.0,26.1696,26.1696,26.0646,26.1096,449400.0
2013-10-08 10:10:00,34.84,34.94,34.79,34.83,246600.0,26.1096,26.1845,26.0721,26.1021,246600.0
2013-10-08 10:20:00,34.83,34.91,34.83,34.86,376800.0,26.1021,26.1621,26.1021,26.1246,376800.0
2013-10-08 10:30:00,34.86,34.87,34.76,34.78,215300.0,26.1246,26.1321,26.0496,26.0646,215300.0
2013-10-08 10:40:00,34.78,34.83,34.68,34.69,507400.0,26.0646,26.1021,25.9897,25.9972,507400.0
2013-10-08 10:50:00,34.68,34.7,34.57,34.57,926800.0,25.9897,26.0047,25.9073,25.9073,926800.0
2013-10-08 11:00:00,34.57,34.6,34.48,34.6,1355800.0,25.9073,25.9297,25.8398,25.9297,1355800.0
2013-10-08 11:10:00,34.61,34.67,34.55,34.56,524300.0,25.9372,25.9822,25.8923,25.8998,524300.0
2013-10-08 11:20:00,34.56,34.57,34.48,34.53,345900.0,25.8998,25.9073,25.8398,25.8773,345900.0
2013-10-08 11:30:00,34.53,34.54,34.32,34.35,763200.0,25.8773,25.8848,25.7199,25.7424,763200.0
2013-10-08 11:40:00,34.35,34.46,34.32,34.35,451200.0,25.7424,25.8248,25.7199,25.7424,451200.0
2013-10-08 11:50:00,34.36,34.45,34.35,34.44,525700.0,25.7499,25.8173,25.7424,25.8098,525700.0
2013-10-08 12:00:00,34.45,34.5,34.4,34.5,443100.0,25.8173,25.8548,25.7799,25.8548,443100.0
2013-10-08 12:10:00,34.5,34.5,34.37,34.39,408700.0,25.8548,25.8548,25.7574,25.7724,408700.0
2013-10-08 12:20:00,34.39,34.41,34.29,34.33,576400.0,25.7724,25.7873,25.6974,25.7274,576400.0
2013-10-08 12:30:00,34.32,34.33,34.21,34.31,656200.0,25.7199,25.7274,25.6375,25.7124,656200.0
2013-10-08 12:40:00,34.31,34.41,34.29,34.4,328600.0,25.7124,25.7873,25.6974,25.7799,328600.0
2013-10-08 12:50:00,34.4,34.4,34.33,34.38,238600.0,25.7799,25.7799,25.7274,25.7649,238600.0
2013-10-08 13:00:00,34.38,34.42,34.36,34.39,583700.0,25.7649,25.7948,25.7499,25.7724,583700.0
2013-10-08 13:10:00,34.38,34.41,34.28,34.3,264700.0,25.7649,25.7873,25.6899,25.7049,264700.0
2013-10-08 13:20:00,34.31,34.39,34.28,34.38,169400.0,25.7124,25.7724,25.6899,25.7649,169400.0
2013-10-08 13:30:00,34.38,34.4,34.26,34.28,305500.0,25.7649,25.7799,25.6749,25.6899,305500.0
2013-10-08 13:40:00,34.28,34.29,34.24,34.25,410800.0,25.6899,25.6974,25.6599,25.6674,410800.0
2013-10-08 13:50:00,34.25,34.28,34.22,34.23,331100.0,25.6674,25.6899,25.645,25.6525,331100.0
2013-10-08 14:00:00,34.22,34.29,34.22,34.24,400300.0,25.645,25.6974,25.645,25.6599,400300.0
2013-10-08 14:10:00,34.24,34.32,34.21,34.23,654800.0,25.6599,25.7199,25.6375,25.6525,654800.0
2013-10-08 14:20:00,34.23,34.39,34.17,34.36,637700.0,25.6525,25.7724,25.6075,25.7499,637700.0
2013-10-08 14:30:00,34.35,34.4,34.27,34.34,297600.0,25.7424,25.7799,25.6824,25.7349,297600.0
2013-10-08 14:40:00,34.34,34.36,34.21,34.29,517100.0,25.7349,25.7499,25.6375,25.6974,517100.0
2013-10-08 14:50:00,34.29,34.32,34.22,34.24,657800.0,25.6974,25.7199,25.645,25.6599,657800.0
2013-10-08 15:00:00,34.25,34.29,34.21,34.22,480600.0,25.6674,25.6974,25.6375,25.645,480600.0
2013-10-08 15:10:00,34.21,34.33,34.21,34.32,516200.0,25.6375,25.7274,25.6375,25.7199,516200.0
2013-10-08 15:20:00,34.33,34.44,34.3,34.43,876500.0,25.7274,25.8098,25.7049,25.8023,876500.0
2013-10-08 15:30:00,34.43,34.46,34.39,34.41,957400.0,25.8023,25.8248,25.7724,25.7873,957400.0
2013-10-08 15:40:00,34.41,34.43,34.3,34.33,485500.0,25.7873,25.8023,25.7049,25.7274,485500.0
2013-10-08 15:50:00,34.34,34.37,34.21,34.22,1327900.0,25.7349,25.7574,25.6375,25.645,1327900.0
2013-10-09 09:30:00,34.33,34.39,34.1,34.16,1094000.0,25.7274,25.7724,25.555,25.6,1094000.0
2013-10-09 09:40:00,34.16,34.2,33.99,34.03,1498400.0,25.6,25.63,25.4726,25.5026,1498400.0
2013-10-09 09:50:00,34.02,34.14,33.95,34.13,918700.0,25.4951,25.585,25.4426,25.5775,918700.0
2013-10-09 10:00:00,34.13,34.16,33.96,34.04,871200.0,25.5775,25.6,25.4501,25.5101,871200.0
2013-10-09 10:10:00,34.05,34.15,33.97,34.1,344200.0,25.5176,25.5925,25.4576,25.555,344200.0
2013-10-09 10:20:00,34.1,34.22,34.06,34.19,624000.0,25.555,25.645,25.5251,25.6225,624000.0
2013-10-09 10:30:00,34.2,34.24,34.11,34.15,526800.0,25.63,25.6599,25.5625,25.5925,526800.0
2013-10-09 10:40:00,34.15,34.17,34.0,34.05,420300.0,25.5925,25.6075,25.4801,25.5176,420300.0
2013-10-09 10:50:00,34.05,34.06,33.98,33.99,281100.0,25.5176,25.5251,25.4651,25.4726,281100.0
2013-10-09 11:00:00,33.99,34.02,33.95,33.95,263700.0,25.4726,25.4951,25.4426,25.4426,263700.0
2013-10-09 11:10:00,33.95,34.02,33.94,33.94,340200.0,25.4426,25.4951,25.4351,25.4351,340200.0
2013-10-09 11:20:00,33.94,33.96,33.92,33.96,496600.0,25.4351,25.4501,25.4201,25.4501,496600.0
2013-10-09 11:30:00,33.95,34.05,33.95,34.01,345300.0,25.4426,25.5176,25.4426,25.4876,345300.0
2013-10-09 11:40:00,34.01,34.16,34.0,34.16,393300.0,25.4876,25.6,25.4801,25.6,393300.0
2013-10-09 11:50:00,34.15,34.2,34.1,34.13,402300.0,25.5925,25.63,25.555,25.5775,402300.0
2013-10-09 12:00:00,34.14,34.14,34.08,34.12,405200.0,25.585,25.585,25.54,25.57,405200.0
2013-10-09 12:10:00,34.11,34.14,34.06,34.1,716300.0,25.5625,25.585,25.5251,25.555,716300.0
2013-10-09 12:20:00,34.09,34.16,34.08,34.1,308900.0,25.5475,25.6,25.54,25.555,308900.0
2013-10-09 12:30:00,34.1,34.21,34.1,34.16,284800.0,25.555,25.6375,25.555,25.6,284800.0
2013-10-09 12:40:00,34.17,34.19,34.11,34.12,244000.0,25.6075,25.6225,25.5625,25.57,244000.0
2013-10-09 12:50:00,34.12,34.14,34.05,34.05,263100.0,25.57,25.585,25.5176,25.5176,263100.0
2013-10-09 13:00:00,34.06,34.11,34.05,34.1,260500.0,25.5251,25.5625,25.5176,25.555,260500.0
2013-10-09 13:10:00,34.1,34.17,34.09,34.16,650000.0,25.555,25.6075,25.5475,25.6,650000.0
2013-10-09 13:20:00,34.16,34.31,34.16,34.21,855600.0,25.6,25.7124,25.6,25.6375,855600.0
2013-10-09 13:30:00,34.22,34.3,34.2,34.24,315100.0,25.645,25.7049,25.63,25.6599,315100.0
2013-10-09 13:40:00,34.24,34.3,34.18,34.19,260400.0,25.6599,25.7049,25.615,25.6225,260400.0
2013-10-09 13:50:00,34.19,34.26,34.17,34.24,228300.0,25.6225,25.6749,25.6075,25.6599,228300.0
2013-10-09 14:00:00,34.25,34.31,34.18,34.29,492200.0,25.6674,25.7124,25.615,25.6974,492200.0
2013-10-09 14:10:00,34.29,34.33,34.2,34.2,523000.0,25.6974,25.7274,25.63,25.63,523000.0
2013-10-09 14:20:00,34.2,34.3,34.17,34.27,452100.0,25.63,25.7049,25.6075,25.6824,452100.0
2013-10-09 14:30:00,34.26,34.31,34.17,34.21,454300.0,25.6749,25.7124,25.6075,25.6375,454300.0
2013-10-09 14:40:00,34.21,34.25,34.19,34.23,213900.0,25.6375,25.6674,25.6225,25.6525,213900.0
2013-10-09 14:50:00,34.24,34.26,34.17,34.25,289200.0,25.6599,25.6749,25.6075,25.6674,289200.0
2013-10-09 15:00:00,34.25,34.29,34.22,34.28,438000.0,25.6674,25.6974,25.645,25.6899,438000.0
2013-10-09 15:10:00,34.29,34.31,34.25,34.26,351400.0,25.6974,25.7124,25.6674,25.6749,351400.0
2013-10-09 15:20:00,34.26,34.3,34.25,34.29,439200.0,25.6749,25.7049,25.6674,25.6974,439200.0
2013-10-09 15:30:00,34.29,34.34,34.23,34.23,446800.0,25.6974,25.7349,25.6525,25.6525,446800.0
2013-10-09 15:40:00,34.24,34.25,34.09,34.12,863800.0,25.6599,25.6674,25.5475,25.57,863800.0
2013-10-09 15:50:00,34.12,34.23,34.1,34.16,1354100.0,25.57,25.6525,25.555,25.6,1354100.0
2013-10-10 09:30:00,34.75,34.85,34.65,34.75,1009700.0,26.0422,26.1171,25.9672,26.0422,1009700.0
2013-10-10 09:40:00,34.75,34.77,34.65,34.69,742400.0,26.0422,26.0571,25.9672,25.9972,742400.0
2013-10-10 09:50:00,34.69,34.73,34.62,34.65,834300.0,25.9972,26.0272,25.9447,25.9672,834300.0
2013-10-10 10:00:00,34.65,34.77,34.63,34.76,860100.0,25.9672,26.0571,25.9522,26.0496,860100.0
2013-10-10 10:10:00,34.76,34.78,34.63,34.66,325000.0,26.0496,26.0646,25.9522,25.9747,325000.0
2013-10-10 10:20:00,34.66,34.76,34.63,34.76,737600.0,25.9747,26.0496,25.9522,26.0496,737600.0
2013-10-10 10:30:00,34.76,34.82,34.71,34.74,838700.0,26.0496,26.0946,26.0122,26.0347,838700.0
2013-10-10 10:40:00,34.75,34.84,34.74,34.77,639400.0,26.0422,26.1096,26.0347,26.0571,639400.0
2013-10-10 10:50:00,34.77,34.84,34.76,34.8,420200.0,26.0571,26.1096,26.0496,26.0796,420200.0
2013-10-10 11:00:00,34.79,34.8,34.67,34.73,549400.0,26.0721,26.0796,25.9822,26.0272,549400.0
2013-10-10 11:10:00,34.72,34.79,34.68,34.7,176500.0,26.0197,26.0721,25.9897,26.0047,176500.0
2013-10-10 11:20:00,34.7,34.76,34.65,34.7,240500.0,26.0047,26.0496,25.9672,26.0047,240500.0
2013-10-10 11:30:00,34.7,34.8,34.64,34.75,358000.0,26.0047,26.0796,25.9597,26.0422,358000.0
2013-10-10 11:40:00,34.76,34.78,34.74,34.77,246600.0,26.0496,26.0646,26.0347,26.0571,246600.0
2013-10-10 11:50:00,34.77,34.82,34.74,34.76,429900.0,26.0571,26.0946,26.0347,26.0496,429900.0
2013-10-10 12:00:00,34.77,34.8,34.75,34.77,269100.0,26.0571,26.0796,26.0422,26.0571,269100.0
2013-10-10 12:10:00,34.77,34.8,34.75,34.77,291600.0,26.0571,26.0796,26.0422,26.0571,291600.0
2013-10-10 12:20:00,34.77,34.84,34.76,34.8,296400.0,26.0571,26.1096,26.0496,26.0796,296400.0
2013-10-10 12:30:00,34.8,34.82,34.76,34.76,194700.0,26.0796,26.0946,26.0496,26.0496,194700.0
2013-10-10 12:40:00,34.76,34.78,34.76,34.77,137900.0,26.0496,26.0646,26.0496,26.0571,137900.0
2013-10-10 12:50:00,34.77,34.77,34.73,34.73,243900.0,26.0571,26.0571,26.0272,26.0272,243900.0
2013-10-10 13:00:00,34.74,34.74,34.67,34.69,245300.0,26.0347,26.0347,25.9822,25.9972,245300.0
2013-10-10 13:10:00,34.69,34.72,34.64,34.66,133400.0,25.9972,26.0197,25.9597,25.9747,133400.0
2013-10-10 13:20:00,34.67,34.68,34.62,34.63,92300.0,25.9822,25.9897,25.9447,25.9522,92300.0
2013-10-10 13:30:00,34.64,34.65,34.61,34.63,146000.0,25.9597,25.9672,25.9372,25.9522,146000.0
2013-10-10 13:40:00,34.63,34.67,34.61,34.67,215100.0,25.9522,25.9822,25.9372,25.9822,215100.0
2013-10-10 13:50:00,34.66,34.76,34.66,34.75,227500.0,25.9747,26.0496,25.9747,26.0422,227500.0
2013-10-10 14:00:00,34.76,34.77,34.67,34.69,223000.0,26.0496,26.0571,25.9822,25.9972,223000.0
2013-10-10 14:10:00,34.7,34.77,34.69,34.71,334100.0,26.0047,26.0571,25.9972,26.0122,334100.0
2013-10-10 14:20:00,34.72,34.8,34.71,34.76,166600.0,26.0197,26.0796,26.0122,26.0496,166600.0
2013-10-10 14:30:00,34.77,34.78,34.73,34.74,362300.0,26.0571,26.0646,26.0272,26.0347,362300.0
2013-10-10 14:40:00,34.73,34.75,34.71,34.71,402100.0,26.0272,26.0422,26.0122,26.0122,402100.0
2013-10-10 14:50:00,34.71,34.75,34.69,34.75,233100.0,26.0122,26.0422,25.9972,26.0422,233100.0
2013-10-10 15:00:00,34.75,34.79,34.74,34.74,695900.0,26.0422,26.0721,26.0347,26.0347,695900.0
2013-10-10 15:10:00,34.74,34.85,34.74,34.83,648100.0,26.0347,26.1171,26.0347,26.1021,648100.0
2013-10-10 15:20:00,34.83,34.86,34.8,34.86,440100.0,26.1021,26.1246,26.0796,26.1246,440100.0
2013-10-10 15:30:00,34.85,34.88,34.79,34.84,764300.0,26.1171,26.1396,26.0721,26.1096,764300.0
2013-10-10 15:40:00,34.84,34.89,34.74,34.77,802000.0,26.1096,26.1471,26.0347,26.0571,802000.0
2013-10-10 15:50:00,34.77,34.85,34.73,34.84,1026700.0,26.0571,26.1171,26.0272,26.1096,1026700.0
2013-10-11 09:30:00,34.79,34.91,34.66,34.89,562500.0,26.0721,26.1621,25.9747,26.1471,562500.0
2013-10-11 09:40:00,34.89,34.94,34.84,34.91,452700.0,26.1471,26.1845,26.1096,26.1621,452700.0
2013-10-11 09:50:00,34.9,35.09,34.86,35.05,402400.0,26.1546,26.297,26.1246,26.267,402400.0
2013-10-11 10:00:00,35.05,35.09,35.01,35.06,735600.0,26.267,26.297,26.237,26.2745,735600.0
2013-10-11 10:10:00,35.06,35.09,35.01,35.08,589500.0,26.2745,26.297,26.237,26.2895,589500.0
2013-10-11 10:20:00,35.07,35.08,35.02,35.08,336400.0,26.282,26.2895,26.2445,26.2895,336400.0
2013-10-11 10:30:00,35.07,35.09,35.03,35.04,206900.0,26.282,26.297,26.252,26.2595,206900.0
2013-10-11 10:40:00,35.04,35.05,34.95,34.95,300900.0,26.2595,26.267,26.192,26.192,300900.0
2013-10-11 10:50:00,34.95,35.02,34.93,35.02,182000.0,26.192,26.2445,26.177,26.2445,182000.0
2013-10-11 11:00:00,35.01,35.02,34.95,35.01,173700.0,26.237,26.2445,26.192,26.237,173700.0
2013-10-11 11:10:00,35.01,35.03,34.97,34.98,175000.0,26.237,26.252,26.207,26.2145,175000.0
2013-10-11 11:20:00,34.98,35.04,34.97,34.98,244200.0,26.2145,26.2595,26.207,26.2145,244200.0
2013-10-11 11:30:00,34.98,35.08,34.97,35.07,337300.0,26.2145,26.2895,26.207,26.282,337300.0
2013-10-11 11:40:00,35.06,35.12,35.06,35.11,348600.0,26.2745,26.3194,26.2745,26.3119,348600.0
2013-10-11 11:50:00,35.1,35.12,35.1,35.12,365900.0,26.3044,26.3194,26.3044,26.3194,365900.0
2013-10-11 12:00:00,35.11,35.19,35.1,35.17,437500.0,26.3119,26.3719,26.3044,26.3569,437500.0
2013-10-11 12:10:00,35.16,35.17,35.12,35.16,233200.0,26.3494,26.3569,26.3194,26.3494,233200.0
2013-10-11 12:20:00,35.16,35.19,35.13,35.14,765300.0,26.3494,26.3719,26.3269,26.3344,765300.0
2013-10-11 12:30:00,35.15,35.29,35.15,35.24,1096600.0,26.3419,26.4468,26.3419,26.4094,1096600.0
2013-10-11 12:40:00,35.25,35.3,35.24,35.27,202400.0,26.4169,26.4543,26.4094,26.4318,202400.0
2013-10-11 12:50:00,35.28,35.3,35.25,35.29,280300.0,26.4393,26.4543,26.4169,26.4468,280300.0
2013-10-11 13:00:00,35.28,35.48,35.27,35.47,579000.0,26.4393,26.5892,26.4318,26.5817,579000.0
2013-10-11 13:10:00,35.48,35.52,35.32,35.34,738200.0,26.5892,26.6192,26.4693,26.4843,738200.0
2013-10-11 13:20:00,35.34,35.35,35.26,35.29,249700.0,26.4843,26.4918,26.4244,26.4468,249700.0
2013-10-11 13:30:00,35.29,35.31,35.26,35.27,131400.0,26.4468,26.4618,26.4244,26.4318,131400.0
2013-10-11 13:40:00,35.26,35.27,35.21,35.23,118300.0,26.4244,26.4318,26.3869,26.4019,118300.0
2013-10-11 13:50:00,35.22,35.26,35.21,35.26,101800.0,26.3944,26.4244,26.3869,26.4244,101800.0
2013-10-11 14:00:00,35.26,35.29,35.23,35.26,121000.0,26.4244,26.4468,26.4019,26.4244,121000.0
2013-10-11 14:10:00,35.27,35.28,35.22,35.23,95500.0,26.4318,26.4393,26.3944,26.4019,95500.0
2013-10-11 14:20:00,35.23,35.25,35.2,35.21,92100.0,26.4019,26.4169,26.3794,26.3869,92100.0
2013-10-11 14:30:00,35.21,35.22,35.16,35.16,291200.0,26.3869,26.3944,26.3494,26.3494,291200.0
2013-10-11 14:40:00,35.16,35.24,35.16,35.2,371800.0,26.3494,26.4094,26.3494,26.3794,371800.0
2013-10-11 14:50:00,35.2,35.2,35.17,35.19,295800.0,26.3794,26.3794,26.3569,26.3719,295800.0
2013-10-11 15:00:00,35.19,35.2,35.16,35.2,237600.0,26.3719,26.3794,26.3494,26.3794,237600.0
2013-10-11 15:10:00,35.19,35.23,35.16,35.19,137600.0,26.3719,26.4019,26.3494,26.3719,137600.0
2013-10-11 15:20:00,35.19,35.25,35.17,35.25,151700.0,26.3719,26.4169,26.3569,26.4169,151700.0
2013-10-11 15:30:00,35.25,35.29,35.22,35.22,575700.0,26.4169,26.4468,26.3944,26.3944,575700.0
2013-10-11 15:40:00,35.23,35.29,35.23,35.27,623100.0,26.4019,26.4468,26.4019,26.4318,623100.0
2013-10-11 15:50:00,35.27,35.37,35.27,35.34,1119500.0,26.4318,26.5068,26.4318,26.4843,1119500.0
2013-10-14 09:30:00,34.83,35.16,34.81,35.13,578100.0,26.1021,26.3494,26.0871,26.3269,578100.0
2013-10-14 09:40:00,35.13,35.14,34.93,34.96,321700.0,26.3269,26.3344,26.177,26.1995,321700.0
2013-10-14 09:50:00,34.97,35.03,34.95,34.99,251300.0,26.207,26.252,26.192,26.222,251300.0
2013-10-14 10:00:00,34.99,35.01,34.93,34.95,360100.0,26.222,26.237,26.177,26.192,360100.0
2013-10-14 10:10:00,34.95,35.02,34.93,34.94,242000.0,26.192,26.2445,26.177,26.1845,242000.0
2013-10-14 10:20:00,34.94,35.09,34.94,35.09,200700.0,26.1845,26.297,26.1845,26.297,200700.0
2013-10-14 10:30:00,35.08,35.1,35.03,35.03,202100.0,26.2895,26.3044,26.252,26.252,202100.0
2013-10-14 10:40:00,35.02,35.04,34.97,34.99,156500.0,26.2445,26.2595,26.207,26.222,156500.0
2013-10-14 10:50:00,34.99,35.02,34.95,34.96,172800.0,26.222,26.2445,26.192,26.1995,172800.0
2013-10-14 11:00:00,34.97,35.02,34.96,35.02,102500.0,26.207,26.2445,26.1995,26.2445,102500.0
2013-10-14 11:10:00,35.03,35.08,34.98,35.0,181600.0,26.252,26.2895,26.2145,26.2295,181600.0
2013-10-14 11:20:00,35.0,35.06,34.99,35.06,62800.0,26.2295,26.2745,26.222,26.2745,62800.0
2013-10-14 11:30:00,35.06,35.14,35.05,35.12,204600.0,26.2745,26.3344,26.267,26.3194,204600.0
2013-10-14 11:40:00,35.12,35.13,35.09,35.1,106700.0,26.3194,26.3269,26.297,26.3044,106700.0
2013-10-14 11:50:00,35.11,35.25,35.1,35.2,315700.0,26.3119,26.4169,26.3044,26.3794,315700.0
2013-10-14 12:00:00,35.2,35.25,35.15,35.16,141100.0,26.3794,26.4169,26.3419,26.3494,141100.0
2013-10-14 12:10:00,35.15,35.18,35.14,35.16,87900.0,26.3419,26.3644,26.3344,26.3494,87900.0
2013-10-14 12:20:00,35.15,35.17,35.11,35.13,152200.0,26.3419,26.3569,26.3119,26.3269,152200.0
2013-10-14 12:30:00,35.13,35.19,35.11,35.17,87000.0,26.3269,26.3719,26.3119,26.3569,87000.0
2013-10-14 12:40:00,35.17,35.21,35.14,35.21,168200.0,26.3569,26.3869,26.3344,26.3869,168200.0
2013-10-14 12:50:00,35.22,35.3,35.22,35.27,281700.0,26.3944,26.4543,26.3944,26.4318,281700.0
2013-10-14 13:00:00,35.27,35.3,35.22,35.27,135900.0,26.4318,26.4543,26.3944,26.4318,135900.0
2013-10-14 13:10:00,35.26,35.39,35.26,35.37,227100.0,26.4244,26.5218,26.4244,26.5068,227100.0
2013-10-14 13:20:00,35.36,35.4,35.29,35.32,120800.0,26.4993,26.5293,26.4468,26.4693,120800.0
2013-10-14 13:30:00,35.31,35.34,35.3,35.31,89000.0,26.4618,26.4843,26.4543,26.4618,89000.0
2013-10-14 13:40:00,35.32,35.39,35.3,35.31,119800.0,26.4693,26.5218,26.4543,26.4618,119800.0
2013-10-14 13:50:00,35.31,35.34,35.3,35.33,98900.0,26.4618,26.4843,26.4543,26.4768,98900.0
2013-10-14 14:00:00,35.34,35.43,35.32,35.38,212200.0,26.4843,26.5518,26.4693,26.5143,212200.0
2013-10-14 14:10:00,35.38,35.39,35.32,35.37,99600.0,26.5143,26.5218,26.4693,26.5068,99600.0
2013-10-14 14:20:00,35.37,35.4,35.32,35.35,299400.0,26.5068,26.5293,26.4693,26.4918,299400.0
2013-10-14 14:30:00,35.35,35.45,35.35,35.4,143900.0,26.4918,26.5667,26.4918,26.5293,143900.0
2013-10-14 14:40:00,35.4,35.41,35.26,35.31,260800.0,26.5293,26.5368,26.4244,26.4618,260800.0
2013-10-14 14:50:00,35.31,35.32,35.23,35.28,137100.0,26.4618,26.4693,26.4019,26.4393,137100.0
2013-10-14 15:00:00,35.27,35.4,35.25,35.39,222900.0,26.4318,26.5293,26.4169,26.5218,222900.0
2013-10-14 15:10:00,35.39,35.4,35.33,35.33,217400.0,26.5218,26.5293,26.4768,26.4768,217400.0
2013-10-14 15:20:00,35.33,35.33,35.26,35.29,348300.0,26.4768,26.4768,26.4244,26.4468,348300.0
2013-10-14 15:30:00,35.3,35.36,35.28,35.3,389000.0,26.4543,26.4993,26.4393,26.4543,389000.0
2013-10-14 15:40:00,35.3,35.33,35.25,35.26,828600.0,26.4543,26.4768,26.4169,26.4244,828600.0
2013-10-14 15:50:00,35.26,35.34,35.19,35.32,1050800.0,26.4244,26.4843,26.3719,26.4693,1050800.0
2013-10-15 09:30:00,35.28,35.38,35.1,35.12,490200.0,26.4393,26.5143,26.3044,26.3194,490200.0
2013-10-15 09:40:00,35.1,35.15,34.94,35.05,414700.0,26.3044,26.3419,26.1845,26.267,414700.0
2013-10-15 09:50:00,35.05,35.17,34.98,35.02,380800.0,26.267,26.3569,26.2145,26.2445,380800.0
2013-10-15 10:00:00,35.02,35.08,34.98,35.05,269900.0,26.2445,26.2895,26.2145,26.267,269900.0
2013-10-15 10:10:00,35.05,35.11,35.03,35.07,278900.0,26.267,26.3119,26.252,26.282,278900.0
2013-10-15 10:20:00,35.07,35.16,35.05,35.12,241500.0,26.282,26.3494,26.267,26.3194,241500.0
2013-10-15 10:30:00,35.12,35.2,35.11,35.11,161700.0,26.3194,26.3794,26.3119,26.3119,161700.0
2013-10-15 10:40:00,35.12,35.14,34.92,34.97,376200.0,26.3194,26.3344,26.1696,26.207,376200.0
2013-10-15 10:50:00,34.96,34.98,34.84,34.9,250800.0,26.1995,26.2145,26.1096,26.1546,250800.0
2013-10-15 11:00:00,34.9,34.97,34.83,34.84,296000.0,26.1546,26.207,26.1021,26.1096,296000.0
2013-10-15 11:10:00,34.84,35.05,34.84,34.98,459400.0,26.1096,26.267,26.1096,26.2145,459400.0
2013-10-15 11:20:00,34.98,35.12,34.98,35.1,226600.0,26.2145,26.3194,26.2145,26.3044,226600.0
2013-10-15 11:30:00,35.09,35.11,34.97,34.99,257300.0,26.297,26.3119,26.207,26.222,257300.0
2013-10-15 11:40:00,34.99,35.02,34.85,34.86,345000.0,26.222,26.2445,26.1171,26.1246,345000.0
2013-10-15 11:50:00,34.87,34.92,34.84,34.85,272500.0,26.1321,26.1696,26.1096,26.1171,272500.0
2013-10-15 12:00:00,34.85,34.86,34.79,34.86,293100.0,26.1171,26.1246,26.0721,26.1246,293100.0
2013-10-15 12:10:00,34.86,34.86,34.76,34.78,194300.0,26.1246,26.1246,26.0496,26.0646,194300.0
2013-10-15 12:20:00,34.78,34.84,34.77,34.84,331000.0,26.0646,26.1096,26.0571,26.1096,331000.0
2013-10-15 12:30:00,34.84,34.89,34.83,34.88,184100.0,26.1096,26.1471,26.1021,26.1396,184100.0
2013-10-15 12:40:00,34.88,34.92,34.87,34.9,188900.0,26.1396,26.1696,26.1321,26.1546,188900.0
2013-10-15 12:50:00,34.91,34.91,34.86,34.86,145600.0,26.1621,26.1621,26.1246,26.1246,145600.0
2013-10-15 13:00:00,34.86,34.89,34.8,34.83,161700.0,26.1246,26.1471,26.0796,26.1021,161700.0
2013-10-15 13:10:00,34.83,34.85,34.8,34.81,122600.0,26.1021,26.1171,26.0796,26.0871,122600.0
2013-10-15 13:20:00,34.81,34.81,34.74,34.75,162900.0,26.0871,26.0871,26.0347,26.0422,162900.0
2013-10-15 13:30:00,34.74,34.79,34.72,34.77,141000.0,26.0347,26.0721,26.0197,26.0571,141000.0
2013-10-15 13:40:00,34.77,34.82,34.76,34.8,131800.0,26.0571,26.0946,26.0496,26.0796,131800.0
2013-10-15 13:50:00,34.8,34.83,34.79,34.81,168500.0,26.0796,26.1021,26.0721,26.0871,168500.0
2013-10-15 14:00:00,34.81,34.86,34.81,34.84,91300.0,26.0871,26.1246,26.0871,26.1096,91300.0
2013-10-15 14:10:00,34.83,34.83,34.76,34.8,123600.0,26.1021,26.1021,26.0496,26.0796,123600.0
2013-10-15 14:20:00,34.79,34.84,34.66,34.67,335500.0,26.0721,26.1096,25.9747,25.9822,335500.0
2013-10-15 14:30:00,34.67,34.67,34.51,34.6,485100.0,25.9822,25.9822,25.8623,25.9297,485100.0
2013-10-15 14:40:00,34.59,34.68,34.54,34.66,646100.0,25.9222,25.9897,25.8848,25.9747,646100.0
2013-10-15 14:50:00,34.66,34.67,34.57,34.66,663000.0,25.9747,25.9822,25.9073,25.9747,663000.0
2013-10-15 15:00:00,34.66,34.89,34.65,34.86,571000.0,25.9747,26.1471,25.9672,26.1246,571000.0
2013-10-15 15:10:00,34.87,34.88,34.8,34.87,464600.0,26.1321,26.1396,26.0796,26.1321,464600.0
2013-10-15 15:20:00,34.87,34.91,34.85,34.91,427600.0,26.1321,26.1621,26.1171,26.1621,427600.0
2013-10-15 15:30:00,34.91,34.91,34.79,34.82,403800.0,26.1621,26.1621,26.0721,26.0946,403800.0
2013-10-15 15:40:00,34.82,34.82,34.69,34.73,616800.0,26.0946,26.0946,25.9972,26.0272,616800.0
2013-10-15 15:50:00,34.73,34.78,34.68,34.71,767300.0,26.0272,26.0646,25.9897,26.0122,767300.0
2013-10-16 09:30:00,35.02,35.04,34.82,34.96,1028200.0,26.2445,26.2595,26.0946,26.1995,1028200.0
2013-10-16 09:40:00,34.95,34.95,34.79,34.94,422500.0,26.192,26.192,26.0721,26.1845,422500.0
2013-10-16 09:50:00,34.94,35.16,34.92,35.1,1080200.0,26.1845,26.3494,26.1696,26.3044,1080200.0
2013-10-16 10:00:00,35.09,35.21,34.9,34.95,459900.0,26.297,26.3869,26.1546,26.192,459900.0
2013-10-16 10:10:00,34.95,34.99,34.82,34.83,489600.0,26.192,26.222,26.0946,26.1021,489600.0
2013-10-16 10:20:00,34.84,34.89,34.78,34.84,791900.0,26.1096,26.1471,26.0646,26.1096,791900.0
2013-10-16 10:30:00,34.85,34.91,34.84,34.87,435400.0,26.1171,26.1621,26.1096,26.1321,435400.0
2013-10-16 10:40:00,34.86,34.96,34.84,34.95,472900.0,26.1246,26.1995,26.1096,26.192,472900.0
2013-10-16 10:50:00,34.95,35.07,34.89,35.01,385900.0,26.192,26.282,26.1471,26.237,385900.0
2013-10-16 11:00:00,35.0,35.02,34.95,34.95,377100.0,26.2295,26.2445,26.192,26.192,377100.0
2013-10-16 11:10:00,34.94,35.01,34.94,34.95,244200.0,26.1845,26.237,26.1845,26.192,244200.0
2013-10-16 11:20:00,34.95,35.01,34.95,34.98,209900.0,26.192,26.237,26.192,26.2145,209900.0
2013-10-16 11:30:00,34.98,35.04,34.97,35.01,244700.0,26.2145,26.2595,26.207,26.237,244700.0
2013-10-16 11:40:00,35.0,35.13,34.99,35.12,333300.0,26.2295,26.3269,26.222,26.3194,333300.0
2013-10-16 11:50:00,35.12,35.12,35.08,35.1,233700.0,26.3194,26.3194,26.2895,26.3044,233700.0
2013-10-16 12:00:00,35.09,35.19,35.09,35.14,437300.0,26.297,26.3719,26.297,26.3344,437300.0
2013-10-16 12:10:00,35.13,35.18,35.11,35.15,263900.0,26.3269,26.3644,26.3119,26.3419,263900.0
2013-10-16 12:20:00,35.15,35.15,35.03,35.04,294000.0,26.3419,26.3419,26.252,26.2595,294000.0
2013-10-16 12:30:00,35.04,35.09,34.97,35.05,255300.0,26.2595,26.297,26.207,26.267,255300.0
2013-10-16 12:40:00,35.05,35.06,34.96,34.97,177300.0,26.267,26.2745,26.1995,26.207,177300.0
2013-10-16 12:50:00,34.97,35.03,34.97,35.0,208600.0,26.207,26.252,26.207,26.2295,208600.0
2013-10-16 13:00:00,34.99,35.02,34.98,34.99,146400.0,26.222,26.2445,26.2145,26.222,146400.0
2013-10-16 13:10:00,34.99,35.0,34.94,34.96,223600.0,26.222,26.2295,26.1845,26.1995,223600.0
2013-10-16 13:20:00,34.96,35.0,34.94,35.0,175600.0,26.1995,26.2295,26.1845,26.2295,175600.0
2013-10-16 13:30:00,34.99,35.08,34.99,35.08,298900.0,26.222,26.2895,26.222,26.2895,298900.0
2013-10-16 13:40:00,35.08,35.09,35.01,35.03,194800.0,26.2895,26.297,26.237,26.252,194800.0
2013-10-16 13:50:00,35.04,35.05,34.99,34.99,253700.0,26.2595,26.267,26.222,26.222,253700.0
2013-10-16 14:00:00,34.98,35.02,34.96,34.99,179800.0,26.2145,26.2445,26.1995,26.222,179800.0
2013-10-16 14:10:00,35.0,35.01,34.97,35.0,187200.0,26.2295,26.237,26.207,26.2295,187200.0
2013-10-16 14:20:00,34.99,35.02,34.94,34.95,182900.0,26.222,26.2445,26.1845,26.192,182900.0
2013-10-16 14:30:00,34.96,34.98,34.94,34.94,147100.0,26.1995,26.2145,26.1845,26.1845,147100.0
2013-10-16 14:40:00,34.94,35.02,34.92,35.0,213300.0,26.1845,26.2445,26.1696,26.2295,213300.0
2013-10-16 14:50:00,35.01,35.03,34.99,35.01,219500.0,26.237,26.252,26.222,26.237,219500.0
2013-10-16 15:00:00,35.0,35.02,34.98,35.01,255300.0,26.2295,26.2445,26.2145,26.237,255300.0
2013-10-16 15:10:00,35.01,35.09,35.0,35.07,207300.0,26.237,26.297,26.2295,26.282,207300.0
2013-10-16 15:20:00,35.08,35.12,35.03,35.05,538800.0,26.2895,26.3194,26.252,26.267,538800.0
2013-10-16 15:30:00,35.04,35.12,35.03,35.08,593700.0,26.2595,26.3194,26.252,26.2895,593700.0
2013-10-16 15:40:00,35.08,35.15,34.98,35.12,1129000.0,26.2895,26.3419,26.2145,26.3194,1129000.0
2013-10-16 15:50:00,35.13,35.15,35.1,35.12,812800.0,26.3269,26.3419,26.3044,26.3194,812800.0
2013-10-17 09:30:00,35.17,35.19,34.96,35.1,596900.0,26.3569,26.3719,26.1995,26.3044,596900.0
2013-10-17 09:40:00,35.09,35.31,35.08,35.3,673800.0,26.297,26.4618,26.2895,26.4543,673800.0
2013-10-17 09:50:00,35.3,35.45,35.26,35.43,616100.0,26.4543,26.5667,26.4244,26.5518,616100.0
2013-10-17 10:00:00,35.44,35.53,35.38,35.46,446600.0,26.5592,26.6267,26.5143,26.5742,446600.0
2013-10-17 10:10:00,35.46,35.46,35.35,35.41,328900.0,26.5742,26.5742,26.4918,26.5368,328900.0
2013-10-17 10:20:00,35.41,35.48,35.37,35.41,337600.0,26.5368,26.5892,26.5068,26.5368,337600.0
2013-10-17 10:30:00,35.41,35.46,35.37,35.39,267500.0,26.5368,26.5742,26.5068,26.5218,267500.0
2013-10-17 10:40:00,35.39,35.39,35.3,35.32,242300.0,26.5218,26.5218,26.4543,26.4693,242300.0
2013-10-17 10:50:00,35.31,35.32,35.24,35.26,477900.0,26.4618,26.4693,26.4094,26.4244,477900.0
2013-10-17 11:00:00,35.26,35.41,35.25,35.4,249400.0,26.4244,26.5368,26.4169,26.5293,249400.0
2013-10-17 11:10:00,35.4,35.45,35.39,35.45,256300.0,26.5293,26.5667,26.5218,26.5667,256300.0
2013-10-17 11:20:00,35.45,35.5,35.44,35.48,424600.0,26.5667,26.6042,26.5592,26.5892,424600.0
2013-10-17 11:30:00,35.48,35.57,35.47,35.49,479500.0,26.5892,26.6567,26.5817,26.5967,479500.0
2013-10-17 11:40:00,35.49,35.63,35.49,35.62,378900.0,26.5967,26.7016,26.5967,26.6941,378900.0
2013-10-17 11:50:00,35.63,35.65,35.53,35.54,382700.0,26.7016,26.7166,26.6267,26.6342,382700.0
2013-10-17 12:00:00,35.55,35.56,35.51,35.55,213300.0,26.6417,26.6492,26.6117,26.6417,213300.0
2013-10-17 12:10:00,35.55,35.63,35.52,35.63,139100.0,26.6417,26.7016,26.6192,26.7016,139100.0
2013-10-17 12:20:00,35.62,35.66,35.57,35.59,139500.0,26.6941,26.7241,26.6567,26.6717,139500.0
2013-10-17 12:30:00,35.58,35.71,35.56,35.7,288500.0,26.6642,26.7616,26.6492,26.7541,288500.0
2013-10-17 12:40:00,35.7,35.79,35.7,35.71,343700.0,26.7541,26.8215,26.7541,26.7616,343700.0
2013-10-17 12:50:00,35.71,35.76,35.68,35.7,170300.0,26.7616,26.7991,26.7391,26.7541,170300.0
2013-10-17 13:00:00,35.7,35.71,35.63,35.65,172900.0,26.7541,26.7616,26.7016,26.7166,172900.0
2013-10-17 13:10:00,35.64,35.65,35.52,35.54,236900.0,26.7091,26.7166,26.6192,26.6342,236900.0
2013-10-17 13:20:00,35.53,35.58,35.53,35.57,122300.0,26.6267,26.6642,26.6267,26.6567,122300.0
2013-10-17 13:30:00,35.58,35.61,35.57,35.6,114000.0,26.6642,26.6866,26.6567,26.6792,114000.0
2013-10-17 13:40:00,35.59,35.62,35.58,35.6,91600.0,26.6717,26.6941,26.6642,26.6792,91600.0
2013-10-17 13:50:00,35.6,35.61,35.58,35.58,109600.0,26.6792,26.6866,26.6642,26.6642,109600.0
2013-10-17 14:00:00,35.58,35.58,35.55,35.57,61200.0,26.6642,26.6642,26.6417,26.6567,61200.0
2013-10-17 14:10:00,35.57,35.58,35.5,35.51,129000.0,26.6567,26.6642,26.6042,26.6117,129000.0
2013-10-17 14:20:00,35.51,35.57,35.5,35.55,226800.0,26.6117,26.6567,26.6042,26.6417,226800.0
2013-10-17 14:30:00,35.55,35.62,35.53,35.59,185900.0,26.6417,26.6941,26.6267,26.6717,185900.0
2013-10-17 14:40:00,35.59,35.61,35.56,35.57,152000.0,26.6717,26.6866,26.6492,26.6567,152000.0
2013-10-17 14:50:00,35.58,35.6,35.54,35.59,148400.0,26.6642,26.6792,26.6342,26.6717,148400.0
2013-10-17 15:00:00,35.6,35.62,35.55,35.6,200900.0,26.6792,26.6941,26.6417,26.6792,200900.0
2013-10-17 15:10:00,35.6,35.65,35.59,35.64,233300.0,26.6792,26.7166,26.6717,26.7091,233300.0
2013-10-17 15:20:00,35.64,35.72,35.63,35.66,256500.0,26.7091,26.7691,26.7016,26.7241,256500.0
2013-10-17 15:30:00,35.66,35.71,35.63,35.69,404400.0,26.7241,26.7616,26.7016,26.7466,404400.0
2013-10-17 15:40:00,35.69,35.77,35.68,35.71,442800.0,26.7466,26.8066,26.7391,26.7616,442800.0
2013-10-17 15:50:00,35.72,35.75,35.64,35.65,996900.0,26.7691,26.7916,26.7091,26.7166,996900.0
2013-10-18 09:30:00,36.25,36.3,35.88,35.99,2288600.0,27.1663,27.2037,26.889,26.9714,2288600.0
2013-10-18 09:40:00,35.99,36.0,35.81,35.84,635600.0,26.9714,26.9789,26.8365,26.859,635600.0
2013-10-18 09:50:00,35.85,35.95,35.84,35.93,393100.0,26.8665,26.9414,26.859,26.9265,393100.0
2013-10-18 10:00:00,35.94,36.03,35.9,36.02,830700.0,26.934,27.0014,26.904,26.9939,830700.0
2013-10-18 10:10:00,36.01,36.01,35.94,35.95,379800.0,26.9864,26.9864,26.934,26.9414,379800.0
2013-10-18 10:20:00,35.95,35.95,35.83,35.85,345600.0,26.9414,26.9414,26.8515,26.8665,345600.0
2013-10-18 10:30:00,35.85,35.88,35.8,35.81,262700.0,26.8665,26.889,26.829,26.8365,262700.0
2013-10-18 10:40:00,35.8,35.85,35.77,35.8,265500.0,26.829,26.8665,26.8066,26.829,265500.0
2013-10-18 10:50:00,35.8,35.8,35.72,35.73,372200.0,26.829,26.829,26.7691,26.7766,372200.0
2013-10-18 11:00:00,35.73,35.75,35.68,35.73,285400.0,26.7766,26.7916,26.7391,26.7766,285400.0
2013-10-18 11:10:00,35.73,35.77,35.73,35.75,285000.0,26.7766,26.8066,26.7766,26.7916,285000.0
2013-10-18 11:20:00,35.75,35.81,35.73,35.79,133200.0,26.7916,26.8365,26.7766,26.8215,133200.0
2013-10-18 11:30:00,35.79,35.85,35.78,35.85,122300.0,26.8215,26.8665,26.814,26.8665,122300.0
2013-10-18 11:40:00,35.85,35.87,35.84,35.86,188600.0,26.8665,26.8815,26.859,26.874,188600.0
2013-10-18 11:50:00,35.87,35.9,35.84,35.85,177800.0,26.8815,26.904,26.859,26.8665,177800.0
2013-10-18 12:00:00,35.86,35.9,35.84,35.9,166000.0,26.874,26.904,26.859,26.904,166000.0
2013-10-18 12:10:00,35.9,35.91,35.88,35.88,130400.0,26.904,26.9115,26.889,26.889,130400.0
2013-10-18 12:20:00,35.89,35.91,35.88,35.91,156400.0,26.8965,26.9115,26.889,26.9115,156400.0
2013-10-18 12:30:00,35.91,35.94,35.89,35.92,349800.0,26.9115,26.934,26.8965,26.919,349800.0
2013-10-18 12:40:00,35.91,35.93,35.89,35.91,152000.0,26.9115,26.9265,26.8965,26.9115,152000.0
2013-10-18 12:50:00,35.91,35.91,35.87,35.88,77800.0,26.9115,26.9115,26.8815,26.889,77800.0
2013-10-18 13:00:00,35.88,35.92,35.85,35.92,72100.0,26.889,26.919,26.8665,26.919,72100.0
2013-10-18 13:10:00,35.92,35.93,35.85,35.86,181200.0,26.919,26.9265,26.8665,26.874,181200.0
2013-10-18 13:20:00,35.86,35.87,35.84,35.85,161800.0,26.874,26.8815,26.859,26.8665,161800.0
2013-10-18 13:30:00,35.85,35.88,35.83,35.86,60600.0,26.8665,26.889,26.8515,26.874,60600.0
2013-10-18 13:40:00,35.86,35.93,35.84,35.91,176900.0,26.874,26.9265,26.859,26.9115,176900.0
2013-10-18 13:50:00,35.92,35.96,35.9,35.92,644600.0,26.919,26.9489,26.904,26.919,644600.0
2013-10-18 14:00:00,35.93,35.93,35.89,35.91,72900.0,26.9265,26.9265,26.8965,26.9115,72900.0
2013-10-18 14:10:00,35.9,35.92,35.88,35.91,72700.0,26.904,26.919,26.889,26.9115,72700.0
2013-10-18 14:20:00,35.91,35.94,35.91,35.93,290800.0,26.9115,26.934,26.9115,26.9265,290800.0
2013-10-18 14:30:00,35.93,35.95,35.91,35.93,312800.0,26.9265,26.9414,26.9115,26.9265,312800.0
2013-10-18 14:40:00,35.93,35.97,35.92,35.95,297900.0,26.9265,26.9564,26.919,26.9414,297900.0
2013-10-18 14:50:00,35.95,35.96,35.94,35.95,169300.0,26.9414,26.9489,26.934,26.9414,169300.0
2013-10-18 15:00:00,35.95,35.95,35.91,35.93,333900.0,26.9414,26.9414,26.9115,26.9265,333900.0
2013-10-18 15:10:00,35.93,35.94,35.88,35.9,296000.0,26.9265,26.934,26.889,26.904,296000.0
2013-10-18 15:20:00,35.9,35.92,35.89,35.92,314400.0,26.904,26.919,26.8965,26.919,314400.0
2013-10-18 15:30:00,35.92,35.93,35.87,35.91,207500.0,26.919,26.9265,26.8815,26.9115,207500.0
2013-10-18 15:40:00,35.91,35.91,35.81,35.82,481300.0,26.9115,26.9115,26.8365,26.844,481300.0
2013-10-18 15:50:00,35.82,35.89,35.81,35.87,752800.0,26.844,26.8965,26.8365,26.8815,752800.0
2013-10-21 09:30:00,36.25,36.27,36.05,36.1,1049900.0,27.1663,27.1813,27.0164,27.0539,1049900.0
2013-10-21 09:40:00,36.1,36.11,35.99,36.05,572200.0,27.0539,27.0614,26.9714,27.0164,572200.0
2013-10-21 09:50:00,36.05,36.07,35.94,35.99,337600.0,27.0164,27.0314,26.934,26.9714,337600.0
2013-10-21 10:00:00,36.0,36.04,35.93,35.96,294700.0,26.9789,27.0089,26.9265,26.9489,294700.0
2013-10-21 10:10:00,35.96,35.98,35.78,35.82,553400.0,26.9489,26.9639,26.814,26.844,553400.0
2013-10-21 10:20:00,35.83,35.9,35.81,35.81,142400.0,26.8515,26.904,26.8365,26.8365,142400.0
2013-10-21 10:30:00,35.81,35.88,35.79,35.79,272500.0,26.8365,26.889,26.8215,26.8215,272500.0
2013-10-21 10:40:00,35.8,35.8,35.55,35.56,674500.0,26.829,26.829,26.6417,26.6492,674500.0
2013-10-21 10:50:00,35.56,35.64,35.56,35.61,470000.0,26.6492,26.7091,26.6492,26.6866,470000.0
2013-10-21 11:00:00,35.61,35.67,35.61,35.63,175000.0,26.6866,26.7316,26.6866,26.7016,175000.0
2013-10-21 11:10:00,35.62,35.67,35.62,35.64,257100.0,26.6941,26.7316,26.6941,26.7091,257100.0
2013-10-21 11:20:00,35.64,35.65,35.57,35.63,304300.0,26.7091,26.7166,26.6567,26.7016,304300.0
2013-10-21 11:30:00,35.63,35.63,35.56,35.57,273300.0,26.7016,26.7016,26.6492,26.6567,273300.0
2013-10-21 11:40:00,35.58,35.59,35.53,35.53,262800.0,26.6642,26.6717,26.6267,26.6267,262800.0
2013-10-21 11:50:00,35.53,35.57,35.51,35.54,168100.0,26.6267,26.6567,26.6117,26.6342,168100.0
2013-10-21 12:00:00,35.54,35.59,35.53,35.54,193500.0,26.6342,26.6717,26.6267,26.6342,193500.0
2013-10-21 12:10:00,35.55,35.55,35.51,35.52,241800.0,26.6417,26.6417,26.6117,26.6192,241800.0
2013-10-21 12:20:00,35.52,35.56,35.51,35.53,128400.0,26.6192,26.6492,26.6117,26.6267,128400.0
2013-10-21 12:30:00,35.53,35.57,35.52,35.57,111700.0,26.6267,26.6567,26.6192,26.6567,111700.0
2013-10-21 12:40:00,35.56,35.59,35.54,35.58,132200.0,26.6492,26.6717,26.6342,26.6642,132200.0
2013-10-21 12:50:00,35.58,35.6,35.57,35.59,77200.0,26.6642,26.6792,26.6567,26.6717,77200.0
2013-10-21 13:00:00,35.59,35.61,35.56,35.58,194400.0,26.6717,26.6866,26.6492,26.6642,194400.0
2013-10-21 13:10:00,35.57,35.59,35.57,35.59,126400.0,26.6567,26.6717,26.6567,26.6717,126400.0
2013-10-21 13:20:00,35.58,35.59,35.55,35.56,121500.0,26.6642,26.6717,26.6417,26.6492,121500.0
2013-10-21 13:30:00,35.56,35.59,35.56,35.56,159400.0,26.6492,26.6717,26.6492,26.6492,159400.0
2013-10-21 13:40:00,35.57,35.58,35.54,35.58,228400.0,26.6567,26.6642,26.6342,26.6642,228400.0
2013-10-21 13:50:00,35.57,35.59,35.56,35.57,145000.0,26.6567,26.6717,26.6492,26.6567,145000.0
2013-10-21 14:00:00,35.57,35.58,35.53,35.53,414100.0,26.6567,26.6642,26.6267,26.6267,414100.0
2013-10-21 14:10:00,35.53,35.54,35.37,35.41,646700.0,26.6267,26.6342,26.5068,26.5368,646700.0
2013-10-21 14:20:00,35.42,35.43,35.34,35.42,231400.0,26.5443,26.5518,26.4843,26.5443,231400.0
2013-10-21 14:30:00,35.43,35.5,35.42,35.43,213800.0,26.5518,26.6042,26.5443,26.5518,213800.0
2013-10-21 14:40:00,35.43,35.47,35.42,35.47,152300.0,26.5518,26.5817,26.5443,26.5817,152300.0
2013-10-21 14:50:00,35.46,35.48,35.4,35.42,518000.0,26.5742,26.5892,26.5293,26.5443,518000.0
2013-10-21 15:00:00,35.42,35.46,35.39,35.43,347400.0,26.5443,26.5742,26.5218,26.5518,347400.0
2013-10-21 15:10:00,35.43,35.49,35.42,35.49,478100.0,26.5518,26.5967,26.5443,26.5967,478100.0
2013-10-21 15:20:00,35.48,35.51,35.43,35.49,273200.0,26.5892,26.6117,26.5518,26.5967,273200.0
2013-10-21 15:30:00,35.5,35.5,35.42,35.45,582600.0,26.6042,26.6042,26.5443,26.5667,582600.0
2013-10-21 15:40:00,35.46,35.52,35.45,35.48,427000.0,26.5742,26.6192,26.5667,26.5892,427000.0
2013-10-21 15:50:00,35.48,35.54,35.45,35.51,761200.0,26.5892,26.6342,26.5667,26.6117,761200.0
2013-10-22 09:30:00,35.62,35.98,35.59,35.94,1519100.0,26.6941,26.9639,26.6717,26.934,1519100.0
2013-10-22 09:40:00,35.93,36.01,35.89,35.93,701100.0,26.9265,26.9864,26.8965,26.9265,701100.0
2013-10-22 09:50:00,35.92,36.13,35.89,36.03,1742200.0,26.919,27.0763,26.8965,27.0014,1742200.0
2013-10-22 10:00:00,36.03,36.11,35.97,36.0,1037700.0,27.0014,27.0614,26.9564,26.9789,1037700.0
2013-10-22 10:10:00,36.0,36.03,35.97,36.02,339100.0,26.9789,27.0014,26.9564,26.9939,339100.0
2013-10-22 10:20:00,36.02,36.04,35.87,35.88,265900.0,26.9939,27.0089,26.8815,26.889,265900.0
2013-10-22 10:30:00,35.88,35.92,35.85,35.88,416100.0,26.889,26.919,26.8665,26.889,416100.0
2013-10-22 10:40:00,35.87,35.88,35.69,35.72,653100.0,26.8815,26.889,26.7466,26.7691,653100.0
2013-10-22 10:50:00,35.72,35.74,35.47,35.68,380100.0,26.7691,26.7841,26.5817,26.7391,380100.0
2013-10-22 11:00:00,35.68,35.77,35.67,35.7,354500.0,26.7391,26.8066,26.7316,26.7541,354500.0
2013-10-22 11:10:00,35.7,35.73,35.57,35.64,398900.0,26.7541,26.7766,26.6567,26.7091,398900.0
2013-10-22 11:20:00,35.64,35.64,35.54,35.58,157300.0,26.7091,26.7091,26.6342,26.6642,157300.0
2013-10-22 11:30:00,35.58,35.71,35.54,35.69,154300.0,26.6642,26.7616,26.6342,26.7466,154300.0
2013-10-22 11:40:00,35.69,35.72,35.64,35.72,130200.0,26.7466,26.7691,26.7091,26.7691,130200.0
2013-10-22 11:50:00,35.72,35.76,35.71,35.76,358900.0,26.7691,26.7991,26.7616,26.7991,358900.0
2013-10-22 12:00:00,35.76,35.79,35.73,35.75,232300.0,26.7991,26.8215,26.7766,26.7916,232300.0
2013-10-22 12:10:00,35.74,35.76,35.63,35.68,159100.0,26.7841,26.7991,26.7016,26.7391,159100.0
2013-10-22 12:20:00,35.68,35.74,35.66,35.72,245600.0,26.7391,26.7841,26.7241,26.7691,245600.0
2013-10-22 12:30:00,35.73,35.73,35.62,35.62,333300.0,26.7766,26.7766,26.6941,26.6941,333300.0
2013-10-22 12:40:00,35.62,35.62,35.52,35.55,178300.0,26.6941,26.6941,26.6192,26.6417,178300.0
2013-10-22 12:50:00,35.55,35.6,35.55,35.56,110200.0,26.6417,26.6792,26.6417,26.6492,110200.0
2013-10-22 13:00:00,35.56,35.64,35.55,35.63,67200.0,26.6492,26.7091,26.6417,26.7016,67200.0
2013-10-22 13:10:00,35.62,35.62,35.55,35.55,305200.0,26.6941,26.6941,26.6417,26.6417,305200.0
2013-10-22 13:20:00,35.55,35.56,35.5,35.52,165600.0,26.6417,26.6492,26.6042,26.6192,165600.0
2013-10-22 13:30:00,35.52,35.56,35.48,35.54,182200.0,26.6192,26.6492,26.5892,26.6342,182200.0
2013-10-22 13:40:00,35.55,35.58,35.52,35.52,192500.0,26.6417,26.6642,26.6192,26.6192,192500.0
2013-10-22 13:50:00,35.52,35.56,35.5,35.52,345900.0,26.6192,26.6492,26.6042,26.6192,345900.0
2013-10-22 14:00:00,35.51,35.52,35.44,35.47,288900.0,26.6117,26.6192,26.5592,26.5817,288900.0
2013-10-22 14:10:00,35.46,35.52,35.44,35.5,474800.0,26.5742,26.6192,26.5592,26.6042,474800.0
2013-10-22 14:20:00,35.49,35.49,35.43,35.45,202800.0,26.5967,26.5967,26.5518,26.5667,202800.0
2013-10-22 14:30:00,35.45,35.47,35.42,35.46,197700.0,26.5667,26.5817,26.5443,26.5742,197700.0
2013-10-22 14:40:00,35.47,35.52,35.4,35.5,302400.0,26.5817,26.6192,26.5293,26.6042,302400.0
2013-10-22 14:50:00,35.5,35.55,35.47,35.51,357400.0,26.6042,26.6417,26.5817,26.6117,357400.0
2013-10-22 15:00:00,35.52,35.55,35.51,35.55,315000.0,26.6192,26.6417,26.6117,26.6417,315000.0
2013-10-22 15:10:00,35.55,35.57,35.48,35.48,360900.0,26.6417,26.6567,26.5892,26.5892,360900.0
2013-10-22 15:20:00,35.48,35.51,35.47,35.5,274100.0,26.5892,26.6117,26.5817,26.6042,274100.0
2013-10-22 15:30:00,35.5,35.51,35.45,35.45,572800.0,26.6042,26.6117,26.5667,26.5667,572800.0
2013-10-22 15:40:00,35.45,35.5,35.41,35.43,522100.0,26.5667,26.6042,26.5368,26.5518,522100.0
2013-10-22 15:50:00,35.43,35.46,35.37,35.41,1090800.0,26.5518,26.5742,26.5068,26.5368,1090800.0
2013-10-23 09:30:00,35.3,35.39,35.09,35.11,918000.0,26.4543,26.5218,26.297,26.3119,918000.0
2013-10-23 09:40:00,35.12,35.14,34.79,34.86,961700.0,26.3194,26.3344,26.0721,26.1246,961700.0
2013-10-23 09:50:00,34.86,34.89,34.55,34.58,668200.0,26.1246,26.1471,25.8923,25.9148,668200.0
2013-10-23 10:00:00,34.57,34.66,34.53,34.64,629400.0,25.9073,25.9747,25.8773,25.9597,629400.0
2013-10-23 10:10:00,34.64,34.73,34.59,34.66,673800.0,25.9597,26.0272,25.9222,25.9747,673800.0
2013-10-23 10:20:00,34.66,34.69,34.58,34.62,413500.0,25.9747,25.9972,25.9148,25.9447,413500.0
2013-10-23 10:30:00,34.62,34.77,34.61,34.74,452500.0,25.9447,26.0571,25.9372,26.0347,452500.0
2013-10-23 10:40:00,34.74,34.82,34.73,34.76,477300.0,26.0347,26.0946,26.0272,26.0496,477300.0
2013-10-23 10:50:00,34.75,34.79,34.71,34.78,617700.0,26.0422,26.0721,26.0122,26.0646,617700.0
2013-10-23 11:00:00,34.78,34.86,34.78,34.84,590400.0,26.0646,26.1246,26.0646,26.1096,590400.0
2013-10-23 11:10:00,34.84,34.85,34.76,34.8,576700.0,26.1096,26.1171,26.0496,26.0796,576700.0
2013-10-23 11:20:00,34.81,34.95,34.78,34.86,270400.0,26.0871,26.192,26.0646,26.1246,270400.0
2013-10-23 11:30:00,34.87,34.95,34.86,34.9,248700.0,26.1321,26.192,26.1246,26.1546,248700.0
2013-10-23 11:40:00,34.9,35.0,34.9,34.98,264500.0,26.1546,26.2295,26.1546,26.2145,264500.0
2013-10-23 11:50:00,34.97,35.02,34.94,34.99,436900.0,26.207,26.2445,26.1845,26.222,436900.0
2013-10-23 12:00:00,34.99,35.0,34.92,34.95,315700.0,26.222,26.2295,26.1696,26.192,315700.0
2013-10-23 12:10:00,34.95,35.0,34.94,34.95,203400.0,26.192,26.2295,26.1845,26.192,203400.0
2013-10-23 12:20:00,34.96,34.96,34.83,34.84,216600.0,26.1995,26.1995,26.1021,26.1096,216600.0
2013-10-23 12:30:00,34.84,34.85,34.78,34.81,217100.0,26.1096,26.1171,26.0646,26.0871,217100.0
2013-10-23 12:40:00,34.81,34.82,34.77,34.81,246700.0,26.0871,26.0946,26.0571,26.0871,246700.0
2013-10-23 12:50:00,34.81,34.84,34.8,34.83,168800.0,26.0871,26.1096,26.0796,26.1021,168800.0
2013-10-23 13:00:00,34.82,34.83,34.8,34.82,196400.0,26.0946,26.1021,26.0796,26.0946,196400.0
2013-10-23 13:10:00,34.82,34.83,34.78,34.83,334400.0,26.0946,26.1021,26.0646,26.1021,334400.0
2013-10-23 13:20:00,34.83,34.84,34.79,34.84,230000.0,26.1021,26.1096,26.0721,26.1096,230000.0
2013-10-23 13:30:00,34.84,34.84,34.79,34.81,152400.0,26.1096,26.1096,26.0721,26.0871,152400.0
2013-10-23 13:40:00,34.81,34.82,34.76,34.82,140600.0,26.0871,26.0946,26.0496,26.0946,140600.0
2013-10-23 13:50:00,34.82,34.87,34.81,34.84,158200.0,26.0946,26.1321,26.0871,26.1096,158200.0
2013-10-23 14:00:00,34.84,34.91,34.82,34.88,197100.0,26.1096,26.1621,26.0946,26.1396,197100.0
2013-10-23 14:10:00,34.89,34.97,34.88,34.96,149600.0,26.1471,26.207,26.1396,26.1995,149600.0
2013-10-23 14:20:00,34.95,34.97,34.93,34.96,76900.0,26.192,26.207,26.177,26.1995,76900.0
2013-10-23 14:30:00,34.97,35.02,34.96,35.01,132200.0,26.207,26.2445,26.1995,26.237,132200.0
2013-10-23 14:40:00,35.01,35.06,34.99,35.06,220000.0,26.237,26.2745,26.222,26.2745,220000.0
2013-10-23 14:50:00,35.06,35.11,35.03,35.1,238600.0,26.2745,26.3119,26.252,26.3044,238600.0
2013-10-23 15:00:00,35.1,35.13,35.08,35.09,567500.0,26.3044,26.3269,26.2895,26.297,567500.0
2013-10-23 15:10:00,35.1,35.13,35.07,35.1,537600.0,26.3044,26.3269,26.282,26.3044,537600.0
2013-10-23 15:20:00,35.1,35.15,35.08,35.13,212900.0,26.3044,26.3419,26.2895,26.3269,212900.0
2013-10-23 15:30:00,35.13,35.21,35.11,35.12,466400.0,26.3269,26.3869,26.3119,26.3194,466400.0
2013-10-23 15:40:00,35.12,35.13,35.07,35.07,400900.0,26.3194,26.3269,26.282,26.282,400900.0
2013-10-23 15:50:00,35.08,35.1,34.99,35.04,1052200.0,26.2895,26.3044,26.222,26.2595,1052200.0
2013-10-24 09:30:00,35.49,35.57,35.24,35.38,1206100.0,26.5967,26.6567,26.4094,26.5143,1206100.0
2013-10-24 09:40:00,35.38,35.45,35.22,35.42,525300.0,26.5143,26.5667,26.3944,26.5443,525300.0
2013-10-24 09:50:00,35.43,35.54,35.37,35.46,585200.0,26.5518,26.6342,26.5068,26.5742,585200.0
2013-10-24 10:00:00,35.47,35.5,35.37,35.4,390400.0,26.5817,26.6042,26.5068,26.5293,390400.0
2013-10-24 10:10:00,35.39,35.43,35.3,35.4,408600.0,26.5218,26.5518,26.4543,26.5293,408600.0
2013-10-24 10:20:00,35.4,35.45,35.17,35.22,718100.0,26.5293,26.5667,26.3569,26.3944,718100.0
2013-10-24 10:30:00,35.22,35.22,35.1,35.13,271400.0,26.3944,26.3944,26.3044,26.3269,271400.0
2013-10-24 10:40:00,35.13,35.27,35.12,35.26,503500.0,26.3269,26.4318,26.3194,26.4244,503500.0
2013-10-24 10:50:00,35.25,35.36,35.25,35.31,467900.0,26.4169,26.4993,26.4169,26.4618,467900.0
2013-10-24 11:00:00,35.3,35.4,35.28,35.39,199400.0,26.4543,26.5293,26.4393,26.5218,199400.0
2013-10-24 11:10:00,35.39,35.4,35.33,35.36,241500.0,26.5218,26.5293,26.4768,26.4993,241500.0
2013-10-24 11:20:00,35.36,35.45,35.34,35.44,198400.0,26.4993,26.5667,26.4843,26.5592,198400.0
2013-10-24 11:30:00,35.44,35.58,35.44,35.54,451700.0,26.5592,26.6642,26.5592,26.6342,451700.0
2013-10-24 11:40:00,35.54,35.67,35.5,35.65,451000.0,26.6342,26.7316,26.6042,26.7166,451000.0
2013-10-24 11:50:00,35.66,35.8,35.66,35.79,690800.0,26.7241,26.829,26.7241,26.8215,690800.0
2013-10-24 12:00:00,35.79,35.8,35.75,35.79,480400.0,26.8215,26.829,26.7916,26.8215,480400.0
2013-10-24 12:10:00,35.79,35.79,35.72,35.75,336300.0,26.8215,26.8215,26.7691,26.7916,336300.0
2013-10-24 12:20:00,35.75,35.79,35.7,35.77,409600.0,26.7916,26.8215,26.7541,26.8066,409600.0
2013-10-24 12:30:00,35.77,35.8,35.58,35.63,584900.0,26.8066,26.829,26.6642,26.7016,584900.0
2013-10-24 12:40:00,35.63,35.66,35.59,35.65,264100.0,26.7016,26.7241,26.6717,26.7166,264100.0
2013-10-24 12:50:00,35.66,35.77,35.59,35.76,464500.0,26.7241,26.8066,26.6717,26.7991,464500.0
2013-10-24 13:00:00,35.75,35.79,35.75,35.79,224200.0,26.7916,26.8215,26.7916,26.8215,224200.0
2013-10-24 13:10:00,35.78,35.79,35.75,35.75,220500.0,26.814,26.8215,26.7916,26.7916,220500.0
2013-10-24 13:20:00,35.76,35.79,35.74,35.76,234500.0,26.7991,26.8215,26.7841,26.7991,234500.0
2013-10-24 13:30:00,35.76,35.84,35.75,35.78,254600.0,26.7991,26.859,26.7916,26.814,254600.0
2013-10-24 13:40:00,35.79,35.88,35.79,35.82,157400.0,26.8215,26.889,26.8215,26.844,157400.0
2013-10-24 13:50:00,35.82,35.83,35.8,35.82,164400.0,26.844,26.8515,26.829,26.844,164400.0
2013-10-24 14:00:00,35.82,35.84,35.8,35.8,259200.0,26.844,26.859,26.829,26.829,259200.0
2013-10-24 14:10:00,35.8,35.86,35.71,35.84,321800.0,26.829,26.874,26.7616,26.859,321800.0
2013-10-24 14:20:00,35.84,35.93,35.82,35.82,277600.0,26.859,26.9265,26.844,26.844,277600.0
2013-10-24 14:30:00,35.82,35.88,35.79,35.81,237000.0,26.844,26.889,26.8215,26.8365,237000.0
2013-10-24 14:40:00,35.8,35.82,35.78,35.8,145800.0,26.829,26.844,26.814,26.829,145800.0
2013-10-24 14:50:00,35.79,35.82,35.77,35.82,181000.0,26.8215,26.844,26.8066,26.844,181000.0
2013-10-24 15:00:00,35.83,35.85,35.79,35.8,207600.0,26.8515,26.8665,26.8215,26.829,207600.0
2013-10-24 15:10:00,35.81,35.82,35.71,35.77,299100.0,26.8365,26.844,26.7616,26.8066,299100.0
2013-10-24 15:20:00,35.77,35.78,35.69,35.71,231800.0,26.8066,26.814,26.7466,26.7616,231800.0
2013-10-24 15:30:00,35.71,35.73,35.65,35.68,338700.0,26.7616,26.7766,26.7166,26.7391,338700.0
2013-10-24 15:40:00,35.68,35.7,35.6,35.65,869800.0,26.7391,26.7541,26.6792,26.7166,869800.0
2013-10-24 15:50:00,35.65,35.68,35.63,35.64,1269100.0,26.7166,26.7391,26.7016,26.7091,1269100.0
2013-10-25 09:30:00,35.67,35.77,35.52,35.64,398500.0,26.7316,26.8066,26.6192,26.7091,398500.0
2013-10-25 09:40:00,35.65,35.65,35.52,35.58,367300.0,26.7166,26.7166,26.6192,26.6642,367300.0
2013-10-25 09:50:00,35.59,35.66,35.54,35.64,449900.0,26.6717,26.7241,26.6342,26.7091,449900.0
2013-10-25 10:00:00,35.65,35.7,35.5,35.5,620500.0,26.7166,26.7541,26.6042,26.6042,620500.0
2013-10-25 10:10:00,35.51,35.52,35.32,35.4,408000.0,26.6117,26.6192,26.4693,26.5293,408000.0
2013-10-25 10:20:00,35.4,35.47,35.37,35.42,347800.0,26.5293,26.5817,26.5068,26.5443,347800.0
2013-10-25 10:30:00,35.43,35.52,35.42,35.51,190600.0,26.5518,26.6192,26.5443,26.6117,190600.0
2013-10-25 10:40:00,35.5,35.58,35.47,35.53,221800.0,26.6042,26.6642,26.5817,26.6267,221800.0
2013-10-25 10:50:00,35.54,35.63,35.53,35.59,346500.0,26.6342,26.7016,26.6267,26.6717,346500.0
2013-10-25 11:00:00,35.59,35.61,35.5,35.51,285800.0,26.6717,26.6866,26.6042,26.6117,285800.0
2013-10-25 11:10:00,35.5,35.61,35.49,35.53,214000.0,26.6042,26.6866,26.5967,26.6267,214000.0
2013-10-25 11:20:00,35.54,35.59,35.52,35.57,95700.0,26.6342,26.6717,26.6192,26.6567,95700.0
2013-10-25 11:30:00,35.57,35.61,35.56,35.61,107200.0,26.6567,26.6866,26.6492,26.6866,107200.0
2013-10-25 11:40:00,35.6,35.6,35.46,35.46,189500.0,26.6792,26.6792,26.5742,26.5742,189500.0
2013-10-25 11:50:00,35.46,35.52,35.44,35.51,219000.0,26.5742,26.6192,26.5592,26.6117,219000.0
2013-10-25 12:00:00,35.52,35.54,35.47,35.48,100200.0,26.6192,26.6342,26.5817,26.5892,100200.0
2013-10-25 12:10:00,35.48,35.49,35.44,35.48,106300.0,26.5892,26.5967,26.5592,26.5892,106300.0
2013-10-25 12:20:00,35.47,35.54,35.47,35.53,101300.0,26.5817,26.6342,26.5817,26.6267,101300.0
2013-10-25 12:30:00,35.54,35.54,35.5,35.52,162400.0,26.6342,26.6342,26.6042,26.6192,162400.0
2013-10-25 12:40:00,35.51,35.52,35.49,35.51,85500.0,26.6117,26.6192,26.5967,26.6117,85500.0
2013-10-25 12:50:00,35.51,35.52,35.44,35.46,95000.0,26.6117,26.6192,26.5592,26.5742,95000.0
2013-10-25 13:00:00,35.45,35.46,35.39,35.4,136800.0,26.5667,26.5742,26.5218,26.5293,136800.0
2013-10-25 13:10:00,35.4,35.48,35.39,35.45,146400.0,26.5293,26.5892,26.5218,26.5667,146400.0
2013-10-25 13:20:00,35.45,35.45,35.41,35.44,120600.0,26.5667,26.5667,26.5368,26.5592,120600.0
2013-10-25 13:30:00,35.44,35.47,35.42,35.47,151800.0,26.5592,26.5817,26.5443,26.5817,151800.0
2013-10-25 13:40:00,35.47,35.47,35.46,35.46,68100.0,26.5817,26.5817,26.5742,26.5742,68100.0
2013-10-25 13:50:00,35.47,35.49,35.47,35.47,104400.0,26.5817,26.5967,26.5817,26.5817,104400.0
2013-10-25 14:00:00,35.47,35.54,35.47,35.52,181300.0,26.5817,26.6342,26.5817,26.6192,181300.0
2013-10-25 14:10:00,35.53,35.55,35.5,35.54,158400.0,26.6267,26.6417,26.6042,26.6342,158400.0
2013-10-25 14:20:00,35.54,35.61,35.53,35.59,257200.0,26.6342,26.6866,26.6267,26.6717,257200.0
2013-10-25 14:30:00,35.59,35.6,35.52,35.57,191000.0,26.6717,26.6792,26.6192,26.6567,191000.0
2013-10-25 14:40:00,35.58,35.59,35.53,35.56,257500.0,26.6642,26.6717,26.6267,26.6492,257500.0
2013-10-25 14:50:00,35.57,35.6,35.55,35.6,94700.0,26.6567,26.6792,26.6417,26.6792,94700.0
2013-10-25 15:00:00,35.59,35.62,35.58,35.61,465000.0,26.6717,26.6941,26.6642,26.6866,465000.0
2013-10-25 15:10:00,35.6,35.64,35.6,35.61,182600.0,26.6792,26.7091,26.6792,26.6866,182600.0
2013-10-25 15:20:00,35.61,35.64,35.61,35.61,163300.0,26.6866,26.7091,26.6866,26.6866,163300.0
2013-10-25 15:30:00,35.61,35.64,35.58,35.6,271100.0,26.6866,26.7091,26.6642,26.6792,271100.0
2013-10-25 15:40:00,35.59,35.65,35.59,35.61,478200.0,26.6717,26.7166,26.6717,26.6866,478200.0
2013-10-25 15:50:00,35.61,35.63,35.54,35.59,1349200.0,26.6866,26.7016,26.6342,26.6717,1349200.0
2013-10-28 09:30:00,35.49,35.57,35.43,35.54,625900.0,26.5967,26.6567,26.5518,26.6342,625900.0
2013-10-28 09:40:00,35.54,35.79,35.5,35.76,559500.0,26.6342,26.8215,26.6042,26.7991,559500.0
2013-10-28 09:50:00,35.76,35.76,35.55,35.56,423900.0,26.7991,26.7991,26.6417,26.6492,423900.0
2013-10-28 10:00:00,35.55,35.69,35.53,35.59,321900.0,26.6417,26.7466,26.6267,26.6717,321900.0
2013-10-28 10:10:00,35.59,35.66,35.58,35.63,299900.0,26.6717,26.7241,26.6642,26.7016,299900.0
2013-10-28 10:20:00,35.64,35.73,35.57,35.58,454100.0,26.7091,26.7766,26.6567,26.6642,454100.0
2013-10-28 10:30:00,35.58,35.61,35.55,35.59,285200.0,26.6642,26.6866,26.6417,26.6717,285200.0
2013-10-28 10:40:00,35.58,35.61,35.52,35.6,286200.0,26.6642,26.6866,26.6192,26.6792,286200.0
2013-10-28 10:50:00,35.6,35.6,35.5,35.54,286300.0,26.6792,26.6792,26.6042,26.6342,286300.0
2013-10-28 11:00:00,35.55,35.55,35.49,35.51,191300.0,26.6417,26.6417,26.5967,26.6117,191300.0
2013-10-28 11:10:00,35.52,35.59,35.52,35.57,131000.0,26.6192,26.6717,26.6192,26.6567,131000.0
2013-10-28 11:20:00,35.57,35.6,35.53,35.58,139500.0,26.6567,26.6792,26.6267,26.6642,139500.0
2013-10-28 11:30:00,35.58,35.65,35.58,35.6,320700.0,26.6642,26.7166,26.6642,26.6792,320700.0
2013-10-28 11:40:00,35.6,35.63,35.59,35.63,188800.0,26.6792,26.7016,26.6717,26.7016,188800.0
2013-10-28 11:50:00,35.63,35.72,35.62,35.69,237700.0,26.7016,26.7691,26.6941,26.7466,237700.0
2013-10-28 12:00:00,35.69,35.75,35.67,35.75,265700.0,26.7466,26.7916,26.7316,26.7916,265700.0
2013-10-28 12:10:00,35.74,35.77,35.69,35.77,255900.0,26.7841,26.8066,26.7466,26.8066,255900.0
2013-10-28 12:20:00,35.76,35.8,35.76,35.8,299300.0,26.7991,26.829,26.7991,26.829,299300.0
2013-10-28 12:30:00,35.79,35.92,35.79,35.92,450200.0,26.8215,26.919,26.8215,26.919,450200.0
2013-10-28 12:40:00,35.91,35.96,35.9,35.95,306000.0,26.9115,26.9489,26.904,26.9414,306000.0
2013-10-28 12:50:00,35.95,35.97,35.93,35.95,165000.0,26.9414,26.9564,26.9265,26.9414,165000.0
2013-10-28 13:00:00,35.95,35.97,35.88,35.91,180100.0,26.9414,26.9564,26.889,26.9115,180100.0
2013-10-28 13:10:00,35.91,35.91,35.86,35.88,152200.0,26.9115,26.9115,26.874,26.889,152200.0
2013-10-28 13:20:00,35.88,35.88,35.8,35.8,123200.0,26.889,26.889,26.829,26.829,123200.0
2013-10-28 13:30:00,35.81,35.86,35.8,35.86,209100.0,26.8365,26.874,26.829,26.874,209100.0
2013-10-28 13:40:00,35.86,35.95,35.85,35.93,281400.0,26.874,26.9414,26.8665,26.9265,281400.0
2013-10-28 13:50:00,35.93,35.95,35.91,35.92,168200.0,26.9265,26.9414,26.9115,26.919,168200.0
2013-10-28 14:00:00,35.93,35.93,35.89,35.91,186600.0,26.9265,26.9265,26.8965,26.9115,186600.0
2013-10-28 14:10:00,35.91,35.95,35.9,35.94,227500.0,26.9115,26.9414,26.904,26.934,227500.0
2013-10-28 14:20:00,35.93,35.94,35.9,35.94,201000.0,26.9265,26.934,26.904,26.934,201000.0
2013-10-28 14:30:00,35.93,35.96,35.92,35.95,149100.0,26.9265,26.9489,26.919,26.9414,149100.0
2013-10-28 14:40:00,35.96,35.96,35.92,35.92,116600.0,26.9489,26.9489,26.919,26.919,116600.0
2013-10-28 14:50:00,35.93,35.94,35.91,35.93,131400.0,26.9265,26.934,26.9115,26.9265,131400.0
2013-10-28 15:00:00,35.92,35.93,35.86,35.86,170300.0,26.919,26.9265,26.874,26.874,170300.0
2013-10-28 15:10:00,35.85,35.87,35.81,35.83,272100.0,26.8665,26.8815,26.8365,26.8515,272100.0
2013-10-28 15:20:00,35.84,35.88,35.83,35.86,319800.0,26.859,26.889,26.8515,26.874,319800.0
2013-10-28 15:30:00,35.86,35.87,35.83,35.84,338600.0,26.874,26.8815,26.8515,26.859,338600.0
2013-10-28 15:40:00,35.83,35.84,35.76,35.79,373100.0,26.8515,26.859,26.7991,26.8215,373100.0
2013-10-28 15:50:00,35.79,35.85,35.75,35.81,929700.0,26.8215,26.8665,26.7916,26.8365,929700.0
2013-10-29 09:30:00,35.82,35.98,35.78,35.8,870700.0,26.844,26.9639,26.814,26.829,870700.0
2013-10-29 09:40:00,35.79,35.82,35.51,35.64,998300.0,26.8215,26.844,26.6117,26.7091,998300.0
2013-10-29 09:50:00,35.64,35.71,35.56,35.66,664700.0,26.7091,26.7616,26.6492,26.7241,664700.0
2013-10-29 10:00:00,35.66,35.69,35.57,35.66,826900.0,26.7241,26.7466,26.6567,26.7241,826900.0
2013-10-29 10:10:00,35.66,35.73,35.57,35.72,910400.0,26.7241,26.7766,26.6567,26.7691,910400.0
2013-10-29 10:20:00,35.73,35.74,35.63,35.71,431500.0,26.7766,26.7841,26.7016,26.7616,431500.0
2013-10-29 10:30:00,35.71,35.77,35.66,35.66,514100.0,26.7616,26.8066,26.7241,26.7241,514100.0
2013-10-29 10:40:00,35.66,35.68,35.61,35.67,438300.0,26.7241,26.7391,26.6866,26.7316,438300.0
2013-10-29 10:50:00,35.66,35.69,35.58,35.63,491600.0,26.7241,26.7466,26.6642,26.7016,491600.0
2013-10-29 11:00:00,35.63,35.67,35.59,35.62,235700.0,26.7016,26.7316,26.6717,26.6941,235700.0
2013-10-29 11:10:00,35.62,35.67,35.6,35.66,198200.0,26.6941,26.7316,26.6792,26.7241,198200.0
2013-10-29 11:20:00,35.66,35.72,35.65,35.69,153400.0,26.7241,26.7691,26.7166,26.7466,153400.0
2013-10-29 11:30:00,35.69,35.71,35.65,35.71,566400.0,26.7466,26.7616,26.7166,26.7616,566400.0
2013-10-29 11:40:00,35.7,35.72,35.65,35.7,360800.0,26.7541,26.7691,26.7166,26.7541,360800.0
2013-10-29 11:50:00,35.71,35.76,35.7,35.73,302100.0,26.7616,26.7991,26.7541,26.7766,302100.0
2013-10-29 12:00:00,35.73,35.75,35.65,35.73,332200.0,26.7766,26.7916,26.7166,26.7766,332200.0
2013-10-29 12:10:00,35.73,35.75,35.67,35.73,260700.0,26.7766,26.7916,26.7316,26.7766,260700.0
2013-10-29 12:20:00,35.73,35.78,35.7,35.73,279300.0,26.7766,26.814,26.7541,26.7766,279300.0
2013-10-29 12:30:00,35.73,35.8,35.72,35.79,398500.0,26.7766,26.829,26.7691,26.8215,398500.0
2013-10-29 12:40:00,35.79,35.9,35.73,35.89,578900.0,26.8215,26.904,26.7766,26.8965,578900.0
2013-10-29 12:50:00,35.89,35.93,35.8,35.85,410400.0,26.8965,26.9265,26.829,26.8665,410400.0
2013-10-29 13:00:00,35.85,35.95,35.84,35.93,286600.0,26.8665,26.9414,26.859,26.9265,286600.0
2013-10-29 13:10:00,35.92,35.96,35.92,35.96,231000.0,26.919,26.9489,26.919,26.9489,231000.0
2013-10-29 13:20:00,35.95,35.96,35.9,35.93,269400.0,26.9414,26.9489,26.904,26.9265,269400.0
2013-10-29 13:30:00,35.93,36.04,35.92,36.04,726100.0,26.9265,27.0089,26.919,27.0089,726100.0
2013-10-29 13:40:00,36.04,36.06,35.95,35.95,455800.0,27.0089,27.0239,26.9414,26.9414,455800.0
2013-10-29 13:50:00,35.96,36.0,35.94,35.97,270900.0,26.9489,26.9789,26.934,26.9564,270900.0
2013-10-29 14:00:00,35.97,36.02,35.95,36.0,384300.0,26.9564,26.9939,26.9414,26.9789,384300.0
2013-10-29 14:10:00,36.01,36.02,35.98,36.01,324400.0,26.9864,26.9939,26.9639,26.9864,324400.0
2013-10-29 14:20:00,36.01,36.08,36.0,36.06,527700.0,26.9864,27.0389,26.9789,27.0239,527700.0
2013-10-29 14:30:00,36.06,36.06,35.93,36.04,860300.0,27.0239,27.0239,26.9265,27.0089,860300.0
2013-10-29 14:40:00,36.04,36.05,36.01,36.05,386800.0,27.0089,27.0164,26.9864,27.0164,386800.0
2013-10-29 14:50:00,36.05,36.05,35.97,36.0,583800.0,27.0164,27.0164,26.9564,26.9789,583800.0
2013-10-29 15:00:00,36.0,36.13,36.0,36.12,697300.0,26.9789,27.0763,26.9789,27.0688,697300.0
2013-10-29 15:10:00,36.12,36.13,36.07,36.09,445600.0,27.0688,27.0763,27.0314,27.0464,445600.0
2013-10-29 15:20:00,36.1,36.14,36.04,36.14,486300.0,27.0539,27.0838,27.0089,27.0838,486300.0
2013-10-29 15:30:00,36.14,36.18,36.09,36.15,843600.0,27.0838,27.1138,27.0464,27.0913,843600.0
2013-10-29 15:40:00,36.15,36.16,35.99,36.05,871200.0,27.0913,27.0988,26.9714,27.0164,871200.0
2013-10-29 15:50:00,36.05,36.17,36.04,36.08,2400700.0,27.0164,27.1063,27.0089,27.0389,2400700.0
2013-10-30 09:30:00,37.22,37.27,36.89,37.14,3644100.0,27.8932,27.9307,27.6459,27.8333,3644100.0
2013-10-30 09:40:00,37.14,37.16,36.88,37.01,2303600.0,27.8333,27.8482,27.6384,27.7358,2303600.0
2013-10-30 09:50:00,37.01,37.02,36.78,36.96,1795900.0,27.7358,27.7433,27.5635,27.6984,1795900.0
2013-10-30 10:00:00,36.96,37.08,36.81,37.02,1704800.0,27.6984,27.7883,27.5859,27.7433,1704800.0
2013-10-30 10:10:00,37.03,37.07,36.8,36.92,1337400.0,27.7508,27.7808,27.5785,27.6684,1337400.0
2013-10-30 10:20:00,36.93,37.03,36.86,37.02,1027200.0,27.6759,27.7508,27.6234,27.7433,1027200.0
2013-10-30 10:30:00,37.03,37.11,36.94,37.03,1037200.0,27.7508,27.8108,27.6834,27.7508,1037200.0
2013-10-30 10:40:00,37.02,37.23,37.0,37.2,1348200.0,27.7433,27.9007,27.7283,27.8782,1348200.0
2013-10-30 10:50:00,37.2,37.45,37.1,37.44,1983500.0,27.8782,28.0656,27.8033,28.0581,1983500.0
2013-10-30 11:00:00,37.44,37.48,37.39,37.4,1440600.0,28.0581,28.0881,28.0206,28.0281,1440600.0
2013-10-30 11:10:00,37.4,37.55,37.29,37.3,1253200.0,28.0281,28.1405,27.9457,27.9532,1253200.0
2013-10-30 11:20:00,37.3,37.46,37.26,37.4,776300.0,27.9532,28.0731,27.9232,28.0281,776300.0
2013-10-30 11:30:00,37.39,37.42,37.31,37.35,887200.0,28.0206,28.0431,27.9607,27.9906,887200.0
2013-10-30 11:40:00,37.35,37.39,37.25,37.34,845300.0,27.9906,28.0206,27.9157,27.9831,845300.0
2013-10-30 11:50:00,37.34,37.43,37.32,37.34,674100.0,27.9831,28.0506,27.9681,27.9831,674100.0
2013-10-30 12:00:00,37.33,37.33,37.16,37.17,495100.0,27.9756,27.9756,27.8482,27.8557,495100.0
2013-10-30 12:10:00,37.17,37.17,37.05,37.12,521100.0,27.8557,27.8557,27.7658,27.8183,521100.0
2013-10-30 12:20:00,37.11,37.12,37.05,37.05,350000.0,27.8108,27.8183,27.7658,27.7658,350000.0
2013-10-30 12:30:00,37.05,37.14,37.05,37.05,318500.0,27.7658,27.8333,27.7658,27.7658,318500.0
2013-10-30 12:40:00,37.05,37.14,37.05,37.1,402000.0,27.7658,27.8333,27.7658,27.8033,402000.0
2013-10-30 12:50:00,37.1,37.21,37.09,37.14,434600.0,27.8033,27.8857,27.7958,27.8333,434600.0
2013-10-30 13:00:00,37.14,37.37,37.14,37.33,670800.0,27.8333,28.0056,27.8333,27.9756,670800.0
2013-10-30 13:10:00,37.33,37.34,37.22,37.23,186500.0,27.9756,27.9831,27.8932,27.9007,186500.0
2013-10-30 13:20:00,37.22,37.23,37.14,37.18,228900.0,27.8932,27.9007,27.8333,27.8632,228900.0
2013-10-30 13:30:00,37.17,37.24,37.15,37.23,142200.0,27.8557,27.9082,27.8407,27.9007,142200.0
2013-10-30 13:40:00,37.24,37.24,37.0,37.07,416500.0,27.9082,27.9082,27.7283,27.7808,416500.0
2013-10-30 13:50:00,37.07,37.18,37.06,37.16,210900.0,27.7808,27.8632,27.7733,27.8482,210900.0
2013-10-30 14:00:00,37.15,37.4,37.06,37.22,694500.0,27.8407,28.0281,27.7733,27.8932,694500.0
2013-10-30 14:10:00,37.21,37.32,37.05,37.14,849300.0,27.8857,27.9681,27.7658,27.8333,849300.0
2013-10-30 14:20:00,37.14,37.2,37.02,37.09,631900.0,27.8333,27.8782,27.7433,27.7958,631900.0
2013-10-30 14:30:00,37.09,37.29,37.08,37.23,672100.0,27.7958,27.9457,27.7883,27.9007,672100.0
2013-10-30 14:40:00,37.23,37.33,37.23,37.25,727400.0,27.9007,27.9756,27.9007,27.9157,727400.0
2013-10-30 14:50:00,37.26,37.27,37.2,37.2,557600.0,27.9232,27.9307,27.8782,27.8782,557600.0
2013-10-30 15:00:00,37.21,37.22,37.12,37.15,859000.0,27.8857,27.8932,27.8183,27.8407,859000.0
2013-10-30 15:10:00,37.15,37.2,37.12,37.19,659100.0,27.8407,27.8782,27.8183,27.8707,659100.0
2013-10-30 15:20:00,37.19,37.35,37.19,37.34,922500.0,27.8707,27.9906,27.8707,27.9831,922500.0
2013-10-30 15:30:00,37.34,37.42,37.29,37.39,1436100.0,27.9831,28.0431,27.9457,28.0206,1436100.0
2013-10-30 15:40:00,37.39,37.47,37.25,37.28,1389300.0,28.0206,28.0806,27.9157,27.9382,1389300.0
2013-10-30 15:50:00,37.27,37.34,37.22,37.24,1858400.0,27.9307,27.9831,27.8932,27.9082,1858400.0
2013-10-31 09:30:00,37.22,37.44,37.0,37.43,1034800.0,27.8932,28.0581,27.7283,28.0506,1034800.0
2013-10-31 09:40:00,37.44,37.99,37.34,37.7,2741700.0,28.0581,28.4703,27.9831,28.2529,2741700.0
2013-10-31 09:50:00,37.7,37.82,37.58,37.6,880200.0,28.2529,28.3429,28.163,28.178,880200.0
2013-10-31 10:00:00,37.6,37.67,37.24,37.38,1216200.0,28.178,28.2304,27.9082,28.0131,1216200.0
2013-10-31 10:10:00,37.37,37.59,37.37,37.49,1061900.0,28.0056,28.1705,28.0056,28.0955,1061900.0
2013-10-31 10:20:00,37.49,37.53,37.35,37.51,539100.0,28.0955,28.1255,27.9906,28.1105,539100.0
2013-10-31 10:30:00,37.51,37.62,37.49,37.51,686000.0,28.1105,28.193,28.0955,28.1105,686000.0
2013-10-31 10:40:00,37.52,37.61,37.46,37.54,626800.0,28.118,28.1855,28.0731,28.133,626800.0
2013-10-31 10:50:00,37.55,37.6,37.43,37.43,349300.0,28.1405,28.178,28.0506,28.0506,349300.0
2013-10-31 11:00:00,37.44,37.55,37.42,37.5,349900.0,28.0581,28.1405,28.0431,28.103,349900.0
2013-10-31 11:10:00,37.51,37.61,37.51,37.53,262400.0,28.1105,28.1855,28.1105,28.1255,262400.0
2013-10-31 11:20:00,37.54,37.67,37.53,37.67,818800.0,28.133,28.2304,28.1255,28.2304,818800.0
2013-10-31 11:30:00,37.68,37.8,37.64,37.8,628400.0,28.2379,28.3279,28.208,28.3279,628400.0
2013-10-31 11:40:00,37.79,37.85,37.75,37.77,636400.0,28.3204,28.3653,28.2904,28.3054,636400.0
2013-10-31 11:50:00,37.77,37.79,37.62,37.65,281100.0,28.3054,28.3204,28.193,28.2155,281100.0
2013-10-31 12:00:00,37.65,37.7,37.57,37.59,368200.0,28.2155,28.2529,28.1555,28.1705,368200.0
2013-10-31 12:10:00,37.59,37.6,37.53,37.58,294500.0,28.1705,28.178,28.1255,28.163,294500.0
2013-10-31 12:20:00,37.57,37.62,37.54,37.57,508700.0,28.1555,28.193,28.133,28.1555,508700.0
2013-10-31 12:30:00,37.56,37.66,37.56,37.59,336800.0,28.148,28.2229,28.148,28.1705,336800.0
2013-10-31 12:40:00,37.59,37.61,37.55,37.55,221400.0,28.1705,28.1855,28.1405,28.1405,221400.0
2013-10-31 12:50:00,37.55,37.56,37.47,37.48,243900.0,28.1405,28.148,28.0806,28.0881,243900.0
2013-10-31 13:00:00,37.47,37.48,37.36,37.38,339100.0,28.0806,28.0881,27.9981,28.0131,339100.0
2013-10-31 13:10:00,37.38,37.44,37.36,37.43,194200.0,28.0131,28.0581,27.9981,28.0506,194200.0
2013-10-31 13:20:00,37.44,37.46,37.4,37.42,346400.0,28.0581,28.0731,28.0281,28.0431,346400.0
2013-10-31 13:30:00,37.41,37.46,37.41,37.45,286600.0,28.0356,28.0731,28.0356,28.0656,286600.0
2013-10-31 13:40:00,37.45,37.46,37.39,37.41,397500.0,28.0656,28.0731,28.0206,28.0356,397500.0
2013-10-31 13:50:00,37.41,37.42,37.21,37.37,821000.0,28.0356,28.0431,27.8857,28.0056,821000.0
2013-10-31 14:00:00,37.36,37.42,37.33,37.41,353600.0,27.9981,28.0431,27.9756,28.0356,353600.0
2013-10-31 14:10:00,37.41,37.49,37.38,37.45,460600.0,28.0356,28.0955,28.0131,28.0656,460600.0
2013-10-31 14:20:00,37.46,37.51,37.45,37.5,307500.0,28.0731,28.1105,28.0656,28.103,307500.0
2013-10-31 14:30:00,37.49,37.52,37.4,37.42,320300.0,28.0955,28.118,28.0281,28.0431,320300.0
2013-10-31 14:40:00,37.41,37.42,37.39,37.4,243500.0,28.0356,28.0431,28.0206,28.0281,243500.0
2013-10-31 14:50:00,37.41,37.44,37.29,37.29,799600.0,28.0356,28.0581,27.9457,27.9457,799600.0
2013-10-31 15:00:00,37.29,37.29,37.1,37.14,701400.0,27.9457,27.9457,27.8033,27.8333,701400.0
2013-10-31 15:10:00,37.14,37.23,37.13,37.21,494200.0,27.8333,27.9007,27.8258,27.8857,494200.0
2013-10-31 15:20:00,37.21,37.22,37.01,37.03,734400.0,27.8857,27.8932,27.7358,27.7508,734400.0
2013-10-31 15:30:00,37.02,37.12,37.02,37.08,651700.0,27.7433,27.8183,27.7433,27.7883,651700.0
2013-10-31 15:40:00,37.08,37.11,37.0,37.09,1176900.0,27.7883,27.8108,27.7283,27.7958,1176900.0
2013-10-31 15:50:00,37.09,37.11,36.96,36.97,2322900.0,27.7958,27.8108,27.6984,27.7059,2322900.0
2013-11-01 09:30:00,37.17,37.19,37.05,37.16,828400.0,27.8557,27.8707,27.7658,27.8482,828400.0
2013-11-01 09:40:00,37.16,37.28,37.15,37.27,943200.0,27.8482,27.9382,27.8407,27.9307,943200.0
2013-11-01 09:50:00,37.27,37.41,37.12,37.24,980700.0,27.9307,28.0356,27.8183,27.9082,980700.0
2013-11-01 10:00:00,37.23,37.95,37.19,37.94,4002700.0,27.9007,28.4403,27.8707,28.4328,4002700.0
2013-11-01 10:10:00,37.94,38.21,37.92,37.96,3341000.0,28.4328,28.6351,28.4178,28.4478,3341000.0
2013-11-01 10:20:00,37.96,38.04,37.81,37.84,1813800.0,28.4478,28.5077,28.3354,28.3578,1813800.0
2013-11-01 10:30:00,37.84,37.91,37.8,37.83,871600.0,28.3578,28.4103,28.3279,28.3503,871600.0
2013-11-01 10:40:00,37.82,37.85,37.73,37.8,807000.0,28.3429,28.3653,28.2754,28.3279,807000.0
2013-11-01 10:50:00,37.8,37.81,37.57,37.58,729600.0,28.3279,28.3354,28.1555,28.163,729600.0
2013-11-01 11:00:00,37.57,37.69,37.48,37.68,894800.0,28.1555,28.2454,28.0881,28.2379,894800.0
2013-11-01 11:10:00,37.68,37.72,37.37,37.5,951400.0,28.2379,28.2679,28.0056,28.103,951400.0
2013-11-01 11:20:00,37.49,37.75,37.49,37.66,699100.0,28.0955,28.2904,28.0955,28.2229,699100.0
2013-11-01 11:30:00,37.66,37.78,37.59,37.68,543600.0,28.2229,28.3129,28.1705,28.2379,543600.0
2013-11-01 11:40:00,37.69,37.72,37.6,37.63,323800.0,28.2454,28.2679,28.178,28.2005,323800.0
2013-11-01 11:50:00,37.63,37.64,37.48,37.5,558500.0,28.2005,28.208,28.0881,28.103,558500.0
2013-11-01 12:00:00,37.5,37.52,37.44,37.51,319300.0,28.103,28.118,28.0581,28.1105,319300.0
2013-11-01 12:10:00,37.5,37.5,37.31,37.34,566900.0,28.103,28.103,27.9607,27.9831,566900.0
2013-11-01 12:20:00,37.34,37.56,37.34,37.5,464200.0,27.9831,28.148,27.9831,28.103,464200.0
2013-11-01 12:30:00,37.5,37.51,37.45,37.45,197500.0,28.103,28.1105,28.0656,28.0656,197500.0
2013-11-01 12:40:00,37.45,37.5,37.45,37.48,250900.0,28.0656,28.103,28.0656,28.0881,250900.0
2013-11-01 12:50:00,37.47,37.48,37.38,37.4,312100.0,28.0806,28.0881,28.0131,28.0281,312100.0
2013-11-01 13:00:00,37.4,37.45,37.4,37.4,349400.0,28.0281,28.0656,28.0281,28.0281,349400.0
2013-11-01 13:10:00,37.4,37.41,37.2,37.2,640000.0,28.0281,28.0356,27.8782,27.8782,640000.0
2013-11-01 13:20:00,37.21,37.35,37.17,37.27,541000.0,27.8857,27.9906,27.8557,27.9307,541000.0
2013-11-01 13:30:00,37.27,37.37,37.15,37.35,425900.0,27.9307,28.0056,27.8407,27.9906,425900.0
2013-11-01 13:40:00,37.36,37.42,37.35,37.4,477700.0,27.9981,28.0431,27.9906,28.0281,477700.0
2013-11-01 13:50:00,37.4,37.49,37.39,37.48,516100.0,28.0281,28.0955,28.0206,28.0881,516100.0
2013-11-01 14:00:00,37.48,37.52,37.44,37.45,280200.0,28.0881,28.118,28.0581,28.0656,280200.0
2013-11-01 14:10:00,37.44,37.45,37.39,37.41,263800.0,28.0581,28.0656,28.0206,28.0356,263800.0
2013-11-01 14:20:00,37.42,37.43,37.35,37.4,572900.0,28.0431,28.0506,27.9906,28.0281,572900.0
2013-11-01 14:30:00,37.39,37.4,37.33,37.33,175000.0,28.0206,28.0281,27.9756,27.9756,175000.0
2013-11-01 14:40:00,37.33,37.42,37.33,37.41,490300.0,27.9756,28.0431,27.9756,28.0356,490300.0
2013-11-01 14:50:00,37.41,37.41,37.34,37.35,318900.0,28.0356,28.0356,27.9831,27.9906,318900.0
2013-11-01 15:00:00,37.35,37.4,37.34,37.36,308700.0,27.9906,28.0281,27.9831,27.9981,308700.0
2013-11-01 15:10:00,37.36,37.5,37.36,37.49,380800.0,27.9981,28.103,27.9981,28.0955,380800.0
2013-11-01 15:20:00,37.49,37.5,37.41,37.42,260500.0,28.0955,28.103,28.0356,28.0431,260500.0
2013-11-01 15:30:00,37.41,37.46,37.39,37.4,333500.0,28.0356,28.0731,28.0206,28.0281,333500.0
2013-11-01 15:40:00,37.41,37.5,37.39,37.46,770000.0,28.0356,28.103,28.0206,28.0731,770000.0
2013-11-01 15:50:00,37.46,37.52,37.37,37.4,1209100.0,28.0731,28.118,28.0056,28.0281,1209100.0
2013-11-04 09:30:00,37.51,37.8,37.5,37.55,875100.0,28.1105,28.3279,28.103,28.1405,875100.0
2013-11-04 09:40:00,37.54,37.68,37.49,37.53,416000.0,28.133,28.2379,28.0955,28.1255,416000.0
2013-11-04 09:50:00,37.53,37.6,37.5,37.52,704300.0,28.1255,28.178,28.103,28.118,704300.0
2013-11-04 10:00:00,37.52,37.64,37.44,37.58,666800.0,28.118,28.208,28.0581,28.163,666800.0
2013-11-04 10:10:00,37.58,37.69,37.55,37.68,565100.0,28.163,28.2454,28.1405,28.2379,565100.0
2013-11-04 10:20:00,37.69,37.69,37.55,37.61,783400.0,28.2454,28.2454,28.1405,28.1855,783400.0
2013-11-04 10:30:00,37.61,37.67,37.59,37.65,330300.0,28.1855,28.2304,28.1705,28.2155,330300.0
2013-11-04 10:40:00,37.65,37.7,37.62,37.67,373800.0,28.2155,28.2529,28.193,28.2304,373800.0
2013-11-04 10:50:00,37.67,37.7,37.52,37.52,261300.0,28.2304,28.2529,28.118,28.118,261300.0
2013-11-04 11:00:00,37.52,37.59,37.51,37.52,302500.0,28.118,28.1705,28.1105,28.118,302500.0
2013-11-04 11:10:00,37.52,37.59,37.5,37.58,273100.0,28.118,28.1705,28.103,28.163,273100.0
2013-11-04 11:20:00,37.59,37.59,37.49,37.51,277000.0,28.1705,28.1705,28.0955,28.1105,277000.0
2013-11-04 11:30:00,37.51,37.52,37.46,37.47,154800.0,28.1105,28.118,28.0731,28.0806,154800.0
2013-11-04 11:40:00,37.47,37.52,37.46,37.52,192600.0,28.0806,28.118,28.0731,28.118,192600.0
2013-11-04 11:50:00,37.52,37.56,37.51,37.54,157100.0,28.118,28.148,28.1105,28.133,157100.0
2013-11-04 12:00:00,37.54,37.54,37.47,37.51,132600.0,28.133,28.133,28.0806,28.1105,132600.0
2013-11-04 12:10:00,37.51,37.57,37.49,37.56,390700.0,28.1105,28.1555,28.0955,28.148,390700.0
2013-11-04 12:20:00,37.56,37.57,37.54,37.56,102800.0,28.148,28.1555,28.133,28.148,102800.0
2013-11-04 12:30:00,37.56,37.56,37.49,37.53,152300.0,28.148,28.148,28.0955,28.1255,152300.0
2013-11-04 12:40:00,37.53,37.63,37.52,37.63,186100.0,28.1255,28.2005,28.118,28.2005,186100.0
2013-11-04 12:50:00,37.63,37.7,37.62,37.63,364500.0,28.2005,28.2529,28.193,28.2005,364500.0
2013-11-04 13:00:00,37.62,37.69,37.61,37.65,142400.0,28.193,28.2454,28.1855,28.2155,142400.0
2013-11-04 13:10:00,37.65,37.65,37.59,37.6,135800.0,28.2155,28.2155,28.1705,28.178,135800.0
2013-11-04 13:20:00,37.59,37.61,37.59,37.61,182600.0,28.1705,28.1855,28.1705,28.1855,182600.0
2013-11-04 13:30:00,37.6,37.61,37.58,37.6,156200.0,28.178,28.1855,28.163,28.178,156200.0
2013-11-04 13:40:00,37.59,37.66,37.59,37.65,224400.0,28.1705,28.2229,28.1705,28.2155,224400.0
2013-11-04 13:50:00,37.65,37.67,37.58,37.6,304200.0,28.2155,28.2304,28.163,28.178,304200.0
2013-11-04 14:00:00,37.59,37.61,37.56,37.6,203800.0,28.1705,28.1855,28.148,28.178,203800.0
2013-11-04 14:10:00,37.59,37.6,37.57,37.58,185600.0,28.1705,28.178,28.1555,28.163,185600.0
2013-11-04 14:20:00,37.58,37.58,37.54,37.58,207100.0,28.163,28.163,28.133,28.163,207100.0
2013-11-04 14:30:00,37.57,37.58,37.49,37.57,272400.0,28.1555,28.163,28.0955,28.1555,272400.0
2013-11-04 14:40:00,37.57,37.57,37.5,37.5,426900.0,28.1555,28.1555,28.103,28.103,426900.0
2013-11-04 14:50:00,37.5,37.54,37.47,37.48,172300.0,28.103,28.133,28.0806,28.0881,172300.0
2013-11-04 15:00:00,37.47,37.5,37.44,37.44,266900.0,28.0806,28.103,28.0581,28.0581,266900.0
2013-11-04 15:10:00,37.44,37.49,37.44,37.48,301900.0,28.0581,28.0955,28.0581,28.0881,301900.0
2013-11-04 15:20:00,37.48,37.52,37.46,37.47,476200.0,28.0881,28.118,28.0731,28.0806,476200.0
2013-11-04 15:30:00,37.46,37.51,37.46,37.5,365800.0,28.0731,28.1105,28.0731,28.103,365800.0
2013-11-04 15:40:00,37.49,37.5,37.41,37.44,669600.0,28.0955,28.103,28.0356,28.0581,669600.0
2013-11-04 15:50:00,37.43,37.52,37.41,37.48,1332900.0,28.0506,28.118,28.0356,28.0881,1332900.0
2013-11-05 09:30:00,37.17,37.42,37.16,37.34,720500.0,27.8557,28.0431,27.8482,27.9831,720500.0
2013-11-05 09:40:00,37.34,37.51,37.34,37.41,1096700.0,27.9831,28.1105,27.9831,28.0356,1096700.0
2013-11-05 09:50:00,37.41,37.42,37.21,37.28,535700.0,28.0356,28.0431,27.8857,27.9382,535700.0
2013-11-05 10:00:00,37.28,37.41,37.27,37.36,668600.0,27.9382,28.0356,27.9307,27.9981,668600.0
2013-11-05 10:10:00,37.35,37.36,37.22,37.27,273300.0,27.9906,27.9981,27.8932,27.9307,273300.0
2013-11-05 10:20:00,37.26,37.33,37.25,37.31,140900.0,27.9232,27.9756,27.9157,27.9607,140900.0
2013-11-05 10:30:00,37.3,37.35,37.29,37.31,248400.0,27.9532,27.9906,27.9457,27.9607,248400.0
2013-11-05 10:40:00,37.31,37.34,37.28,37.32,208100.0,27.9607,27.9831,27.9382,27.9681,208100.0
2013-11-05 10:50:00,37.32,37.39,37.31,37.34,567800.0,27.9681,28.0206,27.9607,27.9831,567800.0
2013-11-05 11:00:00,37.34,37.38,37.31,37.35,408300.0,27.9831,28.0131,27.9607,27.9906,408300.0
2013-11-05 11:10:00,37.35,37.36,37.28,37.29,306400.0,27.9906,27.9981,27.9382,27.9457,306400.0
2013-11-05 11:20:00,37.3,37.3,37.1,37.12,382400.0,27.9532,27.9532,27.8033,27.8183,382400.0
2013-11-05 11:30:00,37.13,37.19,37.08,37.15,301600.0,27.8258,27.8707,27.7883,27.8407,301600.0
2013-11-05 11:40:00,37.15,37.18,37.1,37.18,182200.0,27.8407,27.8632,27.8033,27.8632,182200.0
2013-11-05 11:50:00,37.18,37.22,37.15,37.15,146500.0,27.8632,27.8932,27.8407,27.8407,146500.0
2013-11-05 12:00:00,37.14,37.18,37.11,37.11,205300.0,27.8333,27.8632,27.8108,27.8108,205300.0
2013-11-05 12:10:00,37.1,37.16,37.08,37.16,151300.0,27.8033,27.8482,27.7883,27.8482,151300.0
2013-11-05 12:20:00,37.16,37.24,37.15,37.19,232700.0,27.8482,27.9082,27.8407,27.8707,232700.0
2013-11-05 12:30:00,37.2,37.23,37.17,37.22,178400.0,27.8782,27.9007,27.8557,27.8932,178400.0
2013-11-05 12:40:00,37.22,37.25,37.19,37.2,463000.0,27.8932,27.9157,27.8707,27.8782,463000.0
2013-11-05 12:50:00,37.2,37.21,37.17,37.17,178900.0,27.8782,27.8857,27.8557,27.8557,178900.0
2013-11-05 13:00:00,37.17,37.25,37.17,37.22,293400.0,27.8557,27.9157,27.8557,27.8932,293400.0
2013-11-05 13:10:00,37.22,37.24,37.2,37.22,82200.0,27.8932,27.9082,27.8782,27.8932,82200.0
2013-11-05 13:20:00,37.22,37.33,37.21,37.32,251400.0,27.8932,27.9756,27.8857,27.9681,251400.0
2013-11-05 13:30:00,37.33,37.33,37.29,37.31,355300.0,27.9756,27.9756,27.9457,27.9607,355300.0
2013-11-05 13:40:00,37.31,37.36,37.3,37.34,281800.0,27.9607,27.9981,27.9532,27.9831,281800.0
2013-11-05 13:50:00,37.34,37.34,37.29,37.31,196600.0,27.9831,27.9831,27.9457,27.9607,196600.0
2013-11-05 14:00:00,37.31,37.37,37.3,37.35,339200.0,27.9607,28.0056,27.9532,27.9906,339200.0
2013-11-05 14:10:00,37.36,37.37,37.32,37.35,228000.0,27.9981,28.0056,27.9681,27.9906,228000.0
2013-11-05 14:20:00,37.35,37.39,37.34,37.36,240200.0,27.9906,28.0206,27.9831,27.9981,240200.0
2013-11-05 14:30:00,37.37,37.43,37.35,37.35,443900.0,28.0056,28.0506,27.9906,27.9906,443900.0
2013-11-05 14:40:00,37.36,37.39,37.29,37.3,277600.0,27.9981,28.0206,27.9457,27.9532,277600.0
2013-11-05 14:50:00,37.31,37.33,37.3,37.31,145000.0,27.9607,27.9756,27.9532,27.9607,145000.0
2013-11-05 15:00:00,37.3,37.38,37.3,37.31,402200.0,27.9532,28.0131,27.9532,27.9607,402200.0
2013-11-05 15:10:00,37.31,37.32,37.26,37.27,220200.0,27.9607,27.9681,27.9232,27.9307,220200.0
2013-11-05 15:20:00,37.27,37.27,37.15,37.18,325200.0,27.9307,27.9307,27.8407,27.8632,325200.0
2013-11-05 15:30:00,37.19,37.25,37.17,37.23,271700.0,27.8707,27.9157,27.8557,27.9007,271700.0
2013-11-05 15:40:00,37.24,37.25,37.15,37.18,388800.0,27.9082,27.9157,27.8407,27.8632,388800.0
2013-11-05 15:50:00,37.18,37.19,37.07,37.09,1213500.0,27.8632,27.8707,27.7808,27.7958,1213500.0
2013-11-06 09:30:00,37.2,37.31,37.12,37.23,682500.0,27.8782,27.9607,27.8183,27.9007,682500.0
2013-11-06 09:40:00,37.23,37.35,37.21,37.29,608900.0,27.9007,27.9906,27.8857,27.9457,608900.0
2013-11-06 09:50:00,37.29,37.4,37.12,37.14,457500.0,27.9457,28.0281,27.8183,27.8333,457500.0
2013-11-06 10:00:00,37.14,37.23,37.03,37.08,426000.0,27.8333,27.9007,27.7508,27.7883,426000.0
2013-11-06 10:10:00,37.08,37.16,36.88,36.89,550900.0,27.7883,27.8482,27.6384,27.6459,550900.0
2013-11-06 10:20:00,36.89,37.05,36.89,36.97,450800.0,27.6459,27.7658,27.6459,27.7059,450800.0
2013-11-06 10:30:00,36.97,37.01,36.94,36.96,260500.0,27.7059,27.7358,27.6834,27.6984,260500.0
2013-11-06 10:40:00,36.96,36.98,36.89,36.91,336400.0,27.6984,27.7133,27.6459,27.6609,336400.0
2013-11-06 10:50:00,36.92,36.95,36.84,36.95,225300.0,27.6684,27.6909,27.6084,27.6909,225300.0
2013-11-06 11:00:00,36.94,36.95,36.68,36.72,520100.0,27.6834,27.6909,27.4885,27.5185,520100.0
2013-11-06 11:10:00,36.71,36.88,36.7,36.83,523500.0,27.511,27.6384,27.5035,27.6009,523500.0
2013-11-06 11:20:00,36.83,36.88,36.8,36.84,323600.0,27.6009,27.6384,27.5785,27.6084,323600.0
2013-11-06 11:30:00,36.85,36.91,36.78,36.79,507300.0,27.6159,27.6609,27.5635,27.571,507300.0
2013-11-06 11:40:00,36.79,36.79,36.68,36.69,361900.0,27.571,27.571,27.4885,27.496,361900.0
2013-11-06 11:50:00,36.69,36.76,36.67,36.7,470400.0,27.496,27.5485,27.481,27.5035,470400.0
2013-11-06 12:00:00,36.71,36.74,36.7,36.74,155200.0,27.511,27.5335,27.5035,27.5335,155200.0
2013-11-06 12:10:00,36.74,36.79,36.68,36.79,483700.0,27.5335,27.571,27.4885,27.571,483700.0
2013-11-06 12:20:00,36.78,36.83,36.76,36.77,165200.0,27.5635,27.6009,27.5485,27.556,165200.0
2013-11-06 12:30:00,36.77,36.9,36.76,36.89,230700.0,27.556,27.6534,27.5485,27.6459,230700.0
2013-11-06 12:40:00,36.89,36.91,36.86,36.87,113900.0,27.6459,27.6609,27.6234,27.6309,113900.0
2013-11-06 12:50:00,36.86,36.87,36.84,36.86,116700.0,27.6234,27.6309,27.6084,27.6234,116700.0
2013-11-06 13:00:00,36.86,36.89,36.82,36.83,397400.0,27.6234,27.6459,27.5934,27.6009,397400.0
2013-11-06 13:10:00,36.84,36.88,36.83,36.84,182900.0,27.6084,27.6384,27.6009,27.6084,182900.0
2013-11-06 13:20:00,36.83,36.88,36.81,36.87,145100.0,27.6009,27.6384,27.5859,27.6309,145100.0
2013-11-06 13:30:00,36.88,36.89,36.79,36.79,217300.0,27.6384,27.6459,27.571,27.571,217300.0
2013-11-06 13:40:00,36.79,36.8,36.74,36.79,167400.0,27.571,27.5785,27.5335,27.571,167400.0
2013-11-06 13:50:00,36.79,36.86,36.77,36.81,157600.0,27.571,27.6234,27.556,27.5859,157600.0
2013-11-06 14:00:00,36.81,36.83,36.75,36.77,175200.0,27.5859,27.6009,27.541,27.556,175200.0
2013-11-06 14:10:00,36.77,36.82,36.76,36.76,222100.0,27.556,27.5934,27.5485,27.5485,222100.0
2013-11-06 14:20:00,36.77,36.8,36.7,36.78,292300.0,27.556,27.5785,27.5035,27.5635,292300.0
2013-11-06 14:30:00,36.77,36.82,36.77,36.82,178300.0,27.556,27.5934,27.556,27.5934,178300.0
2013-11-06 14:40:00,36.82,36.82,36.74,36.8,225000.0,27.5934,27.5934,27.5335,27.5785,225000.0
2013-11-06 14:50:00,36.79,36.8,36.71,36.73,172500.0,27.571,27.5785,27.511,27.526,172500.0
2013-11-06 15:00:00,36.72,36.75,36.71,36.75,161600.0,27.5185,27.541,27.511,27.541,161600.0
2013-11-06 15:10:00,36.75,36.76,36.68,36.74,190600.0,27.541,27.5485,27.4885,27.5335,190600.0
2013-11-06 15:20:00,36.74,36.8,36.73,36.73,198300.0,27.5335,27.5785,27.526,27.526,198300.0
2013-11-06 15:30:00,36.74,36.75,36.65,36.66,488300.0,27.5335,27.541,27.466,27.4735,488300.0
2013-11-06 15:40:00,36.66,36.67,36.59,36.62,571900.0,27.4735,27.481,27.4211,27.4436,571900.0
2013-11-06 15:50:00,36.62,36.64,36.57,36.61,1199500.0,27.4436,27.4585,27.4061,27.4361,1199500.0
2013-11-07 09:30:00,36.61,36.63,36.41,36.47,650100.0,27.4361,27.451,27.2862,27.3311,650100.0
2013-11-07 09:40:00,36.47,36.75,36.47,36.52,533400.0,27.3311,27.541,27.3311,27.3686,533400.0
2013-11-07 09:50:00,36.52,36.63,36.48,36.57,488800.0,27.3686,27.451,27.3386,27.4061,488800.0
2013-11-07 10:00:00,36.57,36.67,36.51,36.52,504300.0,27.4061,27.481,27.3611,27.3686,504300.0
2013-11-07 10:10:00,36.5,36.53,36.19,36.21,947100.0,27.3536,27.3761,27.1213,27.1363,947100.0
2013-11-07 10:20:00,36.21,36.52,36.16,36.41,1178000.0,27.1363,27.3686,27.0988,27.2862,1178000.0
2013-11-07 10:30:00,36.41,36.49,36.33,36.34,1040900.0,27.2862,27.3461,27.2262,27.2337,1040900.0
2013-11-07 10:40:00,36.34,36.45,36.23,36.34,589100.0,27.2337,27.3162,27.1513,27.2337,589100.0
2013-11-07 10:50:00,36.35,36.44,36.34,36.34,347900.0,27.2412,27.3087,27.2337,27.2337,347900.0
2013-11-07 11:00:00,36.34,36.48,36.3,36.37,579400.0,27.2337,27.3386,27.2037,27.2562,579400.0
2013-11-07 11:10:00,36.37,36.42,36.21,36.23,535000.0,27.2562,27.2937,27.1363,27.1513,535000.0
2013-11-07 11:20:00,36.22,36.27,36.13,36.21,326300.0,27.1438,27.1813,27.0763,27.1363,326300.0
2013-11-07 11:30:00,36.21,36.38,36.19,36.33,396300.0,27.1363,27.2637,27.1213,27.2262,396300.0
2013-11-07 11:40:00,36.32,36.39,36.31,36.36,201300.0,27.2187,27.2712,27.2112,27.2487,201300.0
2013-11-07 11:50:00,36.36,36.53,36.36,36.47,571300.0,27.2487,27.3761,27.2487,27.3311,571300.0
2013-11-07 12:00:00,36.47,36.52,36.43,36.47,305300.0,27.3311,27.3686,27.3012,27.3311,305300.0
2013-11-07 12:10:00,36.48,36.49,36.43,36.47,195000.0,27.3386,27.3461,27.3012,27.3311,195000.0
2013-11-07 12:20:00,36.48,36.5,36.38,36.41,122100.0,27.3386,27.3536,27.2637,27.2862,122100.0
2013-11-07 12:30:00,36.41,36.44,36.36,36.38,155700.0,27.2862,27.3087,27.2487,27.2637,155700.0
2013-11-07 12:40:00,36.39,36.48,36.38,36.45,210500.0,27.2712,27.3386,27.2637,27.3162,210500.0
2013-11-07 12:50:00,36.46,36.46,36.42,36.42,140700.0,27.3236,27.3236,27.2937,27.2937,140700.0
2013-11-07 13:00:00,36.42,36.5,36.42,36.43,235400.0,27.2937,27.3536,27.2937,27.3012,235400.0
2013-11-07 13:10:00,36.43,36.45,36.4,36.42,150600.0,27.3012,27.3162,27.2787,27.2937,150600.0
2013-11-07 13:20:00,36.42,36.44,36.37,36.38,312000.0,27.2937,27.3087,27.2562,27.2637,312000.0
2013-11-07 13:30:00,36.38,36.41,36.35,36.38,221000.0,27.2637,27.2862,27.2412,27.2637,221000.0
2013-11-07 13:40:00,36.38,36.4,36.35,36.36,179800.0,27.2637,27.2787,27.2412,27.2487,179800.0
2013-11-07 13:50:00,36.36,36.42,36.35,36.4,145400.0,27.2487,27.2937,27.2412,27.2787,145400.0
2013-11-07 14:00:00,36.4,36.4,36.25,36.31,174400.0,27.2787,27.2787,27.1663,27.2112,174400.0
2013-11-07 14:10:00,36.3,36.39,36.26,36.32,199700.0,27.2037,27.2712,27.1738,27.2187,199700.0
2013-11-07 14:20:00,36.32,36.32,36.2,36.21,243700.0,27.2187,27.2187,27.1288,27.1363,243700.0
2013-11-07 14:30:00,36.21,36.22,36.13,36.16,659200.0,27.1363,27.1438,27.0763,27.0988,659200.0
2013-11-07 14:40:00,36.16,36.24,36.15,36.2,521300.0,27.0988,27.1588,27.0913,27.1288,521300.0
2013-11-07 14:50:00,36.2,36.3,36.19,36.26,406600.0,27.1288,27.2037,27.1213,27.1738,406600.0
2013-11-07 15:00:00,36.25,36.27,36.18,36.2,242200.0,27.1663,27.1813,27.1138,27.1288,242200.0
2013-11-07 15:10:00,36.2,36.2,36.08,36.09,477300.0,27.1288,27.1288,27.0389,27.0464,477300.0
2013-11-07 15:20:00,36.09,36.14,36.01,36.02,593700.0,27.0464,27.0838,26.9864,26.9939,593700.0
2013-11-07 15:30:00,36.02,36.09,35.95,36.08,878400.0,26.9939,27.0464,26.9414,27.0389,878400.0
2013-11-07 15:40:00,36.08,36.09,36.02,36.02,611300.0,27.0389,27.0464,26.9939,26.9939,611300.0
2013-11-07 15:50:00,36.02,36.04,35.91,35.94,1825400.0,26.9939,27.0089,26.9115,26.934,1825400.0
2013-11-08 09:30:00,36.19,36.4,36.01,36.27,889900.0,27.1213,27.2787,26.9864,27.1813,889900.0
2013-11-08 09:40:00,36.27,36.39,36.27,36.36,950300.0,27.1813,27.2712,27.1813,27.2487,950300.0
2013-11-08 09:50:00,36.37,36.42,36.18,36.2,736000.0,27.2562,27.2937,27.1138,27.1288,736000.0
2013-11-08 10:00:00,36.21,36.39,36.15,36.37,701500.0,27.1363,27.2712,27.0913,27.2562,701500.0
2013-11-08 10:10:00,36.38,36.45,36.25,36.43,565700.0,27.2637,27.3162,27.1663,27.3012,565700.0
2013-11-08 10:20:00,36.43,36.45,36.36,36.42,552100.0,27.3012,27.3162,27.2487,27.2937,552100.0
2013-11-08 10:30:00,36.41,36.76,36.41,36.66,1181800.0,27.2862,27.5485,27.2862,27.4735,1181800.0
2013-11-08 10:40:00,36.67,36.67,36.5,36.6,763300.0,27.481,27.481,27.3536,27.4286,763300.0
2013-11-08 10:50:00,36.6,36.6,36.51,36.53,635600.0,27.4286,27.4286,27.3611,27.3761,635600.0
2013-11-08 11:00:00,36.54,36.56,36.26,36.3,916000.0,27.3836,27.3986,27.1738,27.2037,916000.0
2013-11-08 11:10:00,36.3,36.48,36.29,36.47,404700.0,27.2037,27.3386,27.1962,27.3311,404700.0
2013-11-08 11:20:00,36.47,36.47,36.41,36.42,338600.0,27.3311,27.3311,27.2862,27.2937,338600.0
2013-11-08 11:30:00,36.42,36.51,36.39,36.46,539700.0,27.2937,27.3611,27.2712,27.3236,539700.0
2013-11-08 11:40:00,36.47,36.56,36.45,36.49,529800.0,27.3311,27.3986,27.3162,27.3461,529800.0
2013-11-08 11:50:00,36.48,36.54,36.45,36.45,224600.0,27.3386,27.3836,27.3162,27.3162,224600.0
2013-11-08 12:00:00,36.45,36.53,36.45,36.48,216700.0,27.3162,27.3761,27.3162,27.3386,216700.0
2013-11-08 12:10:00,36.48,36.59,36.47,36.54,267000.0,27.3386,27.4211,27.3311,27.3836,267000.0
2013-11-08 12:20:00,36.55,36.59,36.52,36.58,100800.0,27.3911,27.4211,27.3686,27.4136,100800.0
2013-11-08 12:30:00,36.58,36.63,36.58,36.61,202700.0,27.4136,27.451,27.4136,27.4361,202700.0
2013-11-08 12:40:00,36.6,36.69,36.6,36.68,295700.0,27.4286,27.496,27.4286,27.4885,295700.0
2013-11-08 12:50:00,36.67,36.72,36.64,36.71,264300.0,27.481,27.5185,27.4585,27.511,264300.0
2013-11-08 13:00:00,36.71,36.73,36.66,36.68,224200.0,27.511,27.526,27.4735,27.4885,224200.0
2013-11-08 13:10:00,36.69,36.71,36.66,36.68,89400.0,27.496,27.511,27.4735,27.4885,89400.0
2013-11-08 13:20:00,36.68,36.75,36.68,36.74,165600.0,27.4885,27.541,27.4885,27.5335,165600.0
2013-11-08 13:30:00,36.74,36.77,36.69,36.69,207900.0,27.5335,27.556,27.496,27.496,207900.0
2013-11-08 13:40:00,36.69,36.72,36.66,36.71,295300.0,27.496,27.5185,27.4735,27.511,295300.0
2013-11-08 13:50:00,36.71,36.74,36.67,36.67,237900.0,27.511,27.5335,27.481,27.481,237900.0
2013-11-08 14:00:00,36.68,36.71,36.65,36.65,201700.0,27.4885,27.511,27.466,27.466,201700.0
2013-11-08 14:10:00,36.64,36.66,36.58,36.58,246000.0,27.4585,27.4735,27.4136,27.4136,246000.0
2013-11-08 14:20:00,36.58,36.71,36.58,36.7,424800.0,27.4136,27.511,27.4136,27.5035,424800.0
2013-11-08 14:30:00,36.7,36.72,36.63,36.64,300500.0,27.5035,27.5185,27.451,27.4585,300500.0
2013-11-08 14:40:00,36.64,36.72,36.64,36.7,142100.0,27.4585,27.5185,27.4585,27.5035,142100.0
2013-11-08 14:50:00,36.71,36.71,36.66,36.66,126700.0,27.511,27.511,27.4735,27.4735,126700.0
2013-11-08 15:00:00,36.66,36.67,36.57,36.63,373500.0,27.4735,27.481,27.4061,27.451,373500.0
2013-11-08 15:10:00,36.63,36.63,36.54,36.59,243200.0,27.451,27.451,27.3836,27.4211,243200.0
2013-11-08 15:20:00,36.59,36.67,36.58,36.64,325100.0,27.4211,27.481,27.4136,27.4585,325100.0
2013-11-08 15:30:00,36.64,36.71,36.61,36.67,359700.0,27.4585,27.511,27.4361,27.481,359700.0
2013-11-08 15:40:00,36.67,36.71,36.64,36.65,481000.0,27.481,27.511,27.4585,27.466,481000.0
2013-11-08 15:50:00,36.66,36.69,36.59,36.67,1202400.0,27.4735,27.496,27.4211,27.481,1202400.0
2013-11-11 09:30:00,36.68,36.75,36.5,36.54,499700.0,27.4885,27.541,27.3536,27.3836,499700.0
2013-11-11 09:40:00,36.54,36.77,36.51,36.76,467200.0,27.3836,27.556,27.3611,27.5485,467200.0
2013-11-11 09:50:00,36.76,36.95,36.75,36.91,399100.0,27.5485,27.6909,27.541,27.6609,399100.0
2013-11-11 10:00:00,36.92,36.98,36.79,36.86,739800.0,27.6684,27.7133,27.571,27.6234,739800.0
2013-11-11 10:10:00,36.85,36.86,36.7,36.71,390800.0,27.6159,27.6234,27.5035,27.511,390800.0
2013-11-11 10:20:00,36.7,36.79,36.7,36.76,317600.0,27.5035,27.571,27.5035,27.5485,317600.0
2013-11-11 10:30:00,36.77,36.84,36.75,36.83,349400.0,27.556,27.6084,27.541,27.6009,349400.0
2013-11-11 10:40:00,36.83,36.9,36.81,36.89,640600.0,27.6009,27.6534,27.5859,27.6459,640600.0
2013-11-11 10:50:00,36.9,36.99,36.87,36.88,585400.0,27.6534,27.7208,27.6309,27.6384,585400.0
2013-11-11 11:00:00,36.88,36.9,36.8,36.82,368200.0,27.6384,27.6534,27.5785,27.5934,368200.0
2013-11-11 11:10:00,36.83,36.84,36.78,36.79,292400.0,27.6009,27.6084,27.5635,27.571,292400.0
2013-11-11 11:20:00,36.8,36.84,36.75,36.84,428000.0,27.5785,27.6084,27.541,27.6084,428000.0
2013-11-11 11:30:00,36.84,36.85,36.81,36.84,259700.0,27.6084,27.6159,27.5859,27.6084,259700.0
2013-11-11 11:40:00,36.84,36.86,36.8,36.83,279600.0,27.6084,27.6234,27.5785,27.6009,279600.0
2013-11-11 11:50:00,36.84,36.87,36.83,36.85,194300.0,27.6084,27.6309,27.6009,27.6159,194300.0
2013-11-11 12:00:00,36.84,36.87,36.81,36.86,297800.0,27.6084,27.6309,27.5859,27.6234,297800.0
2013-11-11 12:10:00,36.86,36.91,36.86,36.91,309800.0,27.6234,27.6609,27.6234,27.6609,309800.0
2013-11-11 12:20:00,36.91,36.96,36.9,36.94,221400.0,27.6609,27.6984,27.6534,27.6834,221400.0
2013-11-11 12:30:00,36.94,36.98,36.92,36.98,106800.0,27.6834,27.7133,27.6684,27.7133,106800.0
2013-11-11 12:40:00,36.98,36.98,36.91,36.93,155700.0,27.7133,27.7133,27.6609,27.6759,155700.0
2013-11-11 12:50:00,36.93,37.0,36.92,36.99,91500.0,27.6759,27.7283,27.6684,27.7208,91500.0
2013-11-11 13:00:00,36.99,37.09,36.98,37.09,153100.0,27.7208,27.7958,27.7133,27.7958,153100.0
2013-11-11 13:10:00,37.09,37.09,36.97,36.98,153300.0,27.7958,27.7958,27.7059,27.7133,153300.0
2013-11-11 13:20:00,36.98,37.03,36.97,37.02,113500.0,27.7133,27.7508,27.7059,27.7433,113500.0
2013-11-11 13:30:00,37.02,37.03,36.99,37.0,67700.0,27.7433,27.7508,27.7208,27.7283,67700.0
2013-11-11 13:40:00,37.0,37.0,36.94,36.96,126300.0,27.7283,27.7283,27.6834,27.6984,126300.0
2013-11-11 13:50:00,36.95,36.97,36.94,36.96,111800.0,27.6909,27.7059,27.6834,27.6984,111800.0
2013-11-11 14:00:00,36.95,36.96,36.89,36.9,277700.0,27.6909,27.6984,27.6459,27.6534,277700.0
2013-11-11 14:10:00,36.9,36.94,36.89,36.93,93400.0,27.6534,27.6834,27.6459,27.6759,93400.0
2013-11-11 14:20:00,36.93,36.93,36.89,36.91,174900.0,27.6759,27.6759,27.6459,27.6609,174900.0
2013-11-11 14:30:00,36.9,36.94,36.88,36.94,216100.0,27.6534,27.6834,27.6384,27.6834,216100.0
2013-11-11 14:40:00,36.94,36.94,36.91,36.93,117100.0,27.6834,27.6834,27.6609,27.6759,117100.0
2013-11-11 14:50:00,36.94,36.94,36.89,36.9,196800.0,27.6834,27.6834,27.6459,27.6534,196800.0
2013-11-11 15:00:00,36.9,36.91,36.86,36.86,127600.0,27.6534,27.6609,27.6234,27.6234,127600.0
2013-11-11 15:10:00,36.86,36.88,36.83,36.86,178900.0,27.6234,27.6384,27.6009,27.6234,178900.0
2013-11-11 15:20:00,36.87,36.89,36.87,36.88,98800.0,27.6309,27.6459,27.6309,27.6384,98800.0
2013-11-11 15:30:00,36.88,36.9,36.87,36.87,232600.0,27.6384,27.6534,27.6309,27.6309,232600.0
2013-11-11 15:40:00,36.88,36.89,36.79,36.8,557000.0,27.6384,27.6459,27.571,27.5785,557000.0
2013-11-11 15:50:00,36.8,36.84,36.68,36.69,1407600.0,27.5785,27.6084,27.4885,27.496,1407600.0
2013-11-12 09:30:00,36.67,36.78,36.55,36.6,499000.0,27.481,27.5635,27.3911,27.4286,499000.0
2013-11-12 09:40:00,36.6,36.67,36.5,36.62,516400.0,27.4286,27.481,27.3536,27.4436,516400.0
2013-11-12 09:50:00,36.63,36.72,36.61,36.69,558700.0,27.451,27.5185,27.4361,27.496,558700.0
2013-11-12 10:00:00,36.7,36.75,36.62,36.66,516700.0,27.5035,27.541,27.4436,27.4735,516700.0
2013-11-12 10:10:00,36.66,36.8,36.6,36.78,445300.0,27.4735,27.5785,27.4286,27.5635,445300.0
2013-11-12 10:20:00,36.78,36.79,36.68,36.76,332800.0,27.5635,27.571,27.4885,27.5485,332800.0
2013-11-12 10:30:00,36.76,36.78,36.63,36.68,274200.0,27.5485,27.5635,27.451,27.4885,274200.0
2013-11-12 10:40:00,36.68,36.75,36.67,36.69,281600.0,27.4885,27.541,27.481,27.496,281600.0
2013-11-12 10:50:00,36.7,36.7,36.62,36.65,171200.0,27.5035,27.5035,27.4436,27.466,171200.0
2013-11-12 11:00:00,36.65,36.68,36.59,36.62,320400.0,27.466,27.4885,27.4211,27.4436,320400.0
2013-11-12 11:10:00,36.62,36.72,36.62,36.72,243900.0,27.4436,27.5185,27.4436,27.5185,243900.0
2013-11-12 11:20:00,36.72,36.77,36.71,36.76,406000.0,27.5185,27.556,27.511,27.5485,406000.0
2013-11-12 11:30:00,36.75,36.77,36.74,36.74,639000.0,27.541,27.556,27.5335,27.5335,639000.0
2013-11-12 11:40:00,36.74,36.76,36.7,36.72,627400.0,27.5335,27.5485,27.5035,27.5185,627400.0
2013-11-12 11:50:00,36.73,36.75,36.67,36.67,188400.0,27.526,27.541,27.481,27.481,188400.0
2013-11-12 12:00:00,36.67,36.7,36.55,36.59,286100.0,27.481,27.5035,27.3911,27.4211,286100.0
2013-11-12 12:10:00,36.59,36.65,36.56,36.65,285900.0,27.4211,27.466,27.3986,27.466,285900.0
2013-11-12 12:20:00,36.65,36.65,36.58,36.62,194200.0,27.466,27.466,27.4136,27.4436,194200.0
2013-11-12 12:30:00,36.62,36.65,36.59,36.61,232700.0,27.4436,27.466,27.4211,27.4361,232700.0
2013-11-12 12:40:00,36.61,36.66,36.59,36.65,122400.0,27.4361,27.4735,27.4211,27.466,122400.0
2013-11-12 12:50:00,36.65,36.66,36.64,36.65,160800.0,27.466,27.4735,27.4585,27.466,160800.0
2013-11-12 13:00:00,36.65,36.68,36.61,36.63,179600.0,27.466,27.4885,27.4361,27.451,179600.0
2013-11-12 13:10:00,36.64,36.7,36.64,36.66,271200.0,27.4585,27.5035,27.4585,27.4735,271200.0
2013-11-12 13:20:00,36.67,36.67,36.42,36.42,543700.0,27.481,27.481,27.2937,27.2937,543700.0
2013-11-12 13:30:00,36.43,36.49,36.37,36.46,481500.0,27.3012,27.3461,27.2562,27.3236,481500.0
2013-11-12 13:40:00,36.46,36.51,36.45,36.5,256800.0,27.3236,27.3611,27.3162,27.3536,256800.0
2013-11-12 13:50:00,36.5,36.52,36.48,36.51,189400.0,27.3536,27.3686,27.3386,27.3611,189400.0
2013-11-12 14:00:00,36.52,36.53,36.51,36.52,123000.0,27.3686,27.3761,27.3611,27.3686,123000.0
2013-11-12 14:10:00,36.52,36.56,36.5,36.56,170100.0,27.3686,27.3986,27.3536,27.3986,170100.0
2013-11-12 14:20:00,36.56,36.57,36.51,36.51,191000.0,27.3986,27.4061,27.3611,27.3611,191000.0
2013-11-12 14:30:00,36.52,36.61,36.52,36.58,188000.0,27.3686,27.4361,27.3686,27.4136,188000.0
2013-11-12 14:40:00,36.59,36.64,36.59,36.64,267900.0,27.4211,27.4585,27.4211,27.4585,267900.0
2013-11-12 14:50:00,36.64,36.72,36.61,36.68,357600.0,27.4585,27.5185,27.4361,27.4885,357600.0
2013-11-12 15:00:00,36.67,36.71,36.67,36.7,206300.0,27.481,27.511,27.481,27.5035,206300.0
2013-11-12 15:10:00,36.7,36.73,36.69,36.7,218900.0,27.5035,27.526,27.496,27.5035,218900.0
2013-11-12 15:20:00,36.7,36.7,36.64,36.65,295100.0,27.5035,27.5035,27.4585,27.466,295100.0
2013-11-12 15:30:00,36.66,36.71,36.66,36.68,240700.0,27.4735,27.511,27.4735,27.4885,240700.0
2013-11-12 15:40:00,36.67,36.68,36.6,36.62,366200.0,27.481,27.4885,27.4286,27.4436,366200.0
2013-11-12 15:50:00,36.62,36.71,36.62,36.66,1361100.0,27.4436,27.511,27.4436,27.4735,1361100.0
2013-11-13 09:30:00,36.55,37.58,36.48,37.44,2378300.0,27.3911,28.163,27.3386,28.0581,2378300.0
2013-11-13 09:40:00,37.43,37.48,37.04,37.2,2259400.0,28.0506,28.0881,27.7583,27.8782,2259400.0
2013-11-13 09:50:00,37.21,37.4,37.12,37.23,1675400.0,27.8857,28.0281,27.8183,27.9007,1675400.0
2013-11-13 10:00:00,37.23,37.33,37.12,37.14,1243800.0,27.9007,27.9756,27.8183,27.8333,1243800.0
2013-11-13 10:10:00,37.14,37.46,37.12,37.27,1442800.0,27.8333,28.0731,27.8183,27.9307,1442800.0
2013-11-13 10:20:00,37.26,37.38,37.2,37.3,847600.0,27.9232,28.0131,27.8782,27.9532,847600.0
2013-11-13 10:30:00,37.3,37.52,37.3,37.44,1568200.0,27.9532,28.118,27.9532,28.0581,1568200.0
2013-11-13 10:40:00,37.44,37.82,37.43,37.76,1749600.0,28.0581,28.3429,28.0506,28.2979,1749600.0
2013-11-13 10:50:00,37.77,37.91,37.7,37.71,1472800.0,28.3054,28.4103,28.2529,28.2604,1472800.0
2013-11-13 11:00:00,37.71,37.85,37.67,37.8,757800.0,28.2604,28.3653,28.2304,28.3279,757800.0
2013-11-13 11:10:00,37.8,37.86,37.69,37.81,695100.0,28.3279,28.3728,28.2454,28.3354,695100.0
2013-11-13 11:20:00,37.81,37.91,37.78,37.83,577400.0,28.3354,28.4103,28.3129,28.3503,577400.0
2013-11-13 11:30:00,37.84,37.95,37.83,37.83,662800.0,28.3578,28.4403,28.3503,28.3503,662800.0
2013-11-13 11:40:00,37.83,37.83,37.67,37.69,630900.0,28.3503,28.3503,28.2304,28.2454,630900.0
2013-11-13 11:50:00,37.69,37.79,37.69,37.76,386300.0,28.2454,28.3204,28.2454,28.2979,386300.0
2013-11-13 12:00:00,37.76,37.84,37.74,37.79,250700.0,28.2979,28.3578,28.2829,28.3204,250700.0
2013-11-13 12:10:00,37.79,37.95,37.77,37.94,403100.0,28.3204,28.4403,28.3054,28.4328,403100.0
2013-11-13 12:20:00,37.94,38.06,37.93,38.01,610800.0,28.4328,28.5227,28.4253,28.4852,610800.0
2013-11-13 12:30:00,38.01,38.22,38.0,38.19,979800.0,28.4852,28.6426,28.4777,28.6201,979800.0
2013-11-13 12:40:00,38.18,38.26,38.15,38.2,1056300.0,28.6126,28.6726,28.5902,28.6276,1056300.0
2013-11-13 12:50:00,38.2,38.35,38.2,38.34,1063900.0,28.6276,28.74,28.6276,28.7325,1063900.0
2013-11-13 13:00:00,38.34,38.5,38.33,38.36,1214800.0,28.7325,28.8525,28.7251,28.7475,1214800.0
2013-11-13 13:10:00,38.36,38.47,38.22,38.23,1113400.0,28.7475,28.83,28.6426,28.6501,1113400.0
2013-11-13 13:20:00,38.23,38.34,38.22,38.3,544900.0,28.6501,28.7325,28.6426,28.7026,544900.0
2013-11-13 13:30:00,38.3,38.37,38.2,38.37,577800.0,28.7026,28.755,28.6276,28.755,577800.0
2013-11-13 13:40:00,38.37,38.44,38.34,38.41,681700.0,28.755,28.8075,28.7325,28.785,681700.0
2013-11-13 13:50:00,38.41,38.42,38.22,38.29,432800.0,28.785,28.7925,28.6426,28.6951,432800.0
2013-11-13 14:00:00,38.29,38.31,38.21,38.22,268700.0,28.6951,28.7101,28.6351,28.6426,268700.0
2013-11-13 14:10:00,38.22,38.23,38.1,38.12,530500.0,28.6426,28.6501,28.5527,28.5677,530500.0
2013-11-13 14:20:00,38.12,38.19,38.07,38.07,624500.0,28.5677,28.6201,28.5302,28.5302,624500.0
2013-11-13 14:30:00,38.08,38.08,37.86,37.94,1082200.0,28.5377,28.5377,28.3728,28.4328,1082200.0
2013-11-13 14:40:00,37.94,37.95,37.78,37.79,843400.0,28.4328,28.4403,28.3129,28.3204,843400.0
2013-11-13 14:50:00,37.79,38.08,37.77,37.99,763200.0,28.3204,28.5377,28.3054,28.4703,763200.0
2013-11-13 15:00:00,37.99,38.1,37.98,38.08,657500.0,28.4703,28.5527,28.4628,28.5377,657500.0
2013-11-13 15:10:00,38.08,38.25,38.07,38.23,627700.0,28.5377,28.6651,28.5302,28.6501,627700.0
2013-11-13 15:20:00,38.23,38.34,38.2,38.24,1025200.0,28.6501,28.7325,28.6276,28.6576,1025200.0
2013-11-13 15:30:00,38.23,38.39,38.16,38.37,1074200.0,28.6501,28.77,28.5977,28.755,1074200.0
2013-11-13 15:40:00,38.37,38.52,38.35,38.49,2016300.0,28.755,28.8674,28.74,28.845,2016300.0
2013-11-13 15:50:00,38.49,38.49,38.4,38.44,2470400.0,28.845,28.845,28.7775,28.8075,2470400.0
2013-11-14 09:30:00,38.69,38.8,38.58,38.68,2213000.0,28.9948,29.0773,28.9124,28.9873,2213000.0
2013-11-14 09:40:00,38.69,38.74,38.5,38.57,2065500.0,28.9948,29.0323,28.8525,28.9049,2065500.0
2013-11-14 09:50:00,38.57,38.58,38.32,38.39,1694900.0,28.9049,28.9124,28.7176,28.77,1694900.0
2013-11-14 10:00:00,38.39,38.4,38.15,38.16,1346500.0,28.77,28.7775,28.5902,28.5977,1346500.0
2013-11-14 10:10:00,38.16,38.39,38.15,38.33,855000.0,28.5977,28.77,28.5902,28.7251,855000.0
2013-11-14 10:20:00,38.33,38.49,38.31,38.41,950700.0,28.7251,28.845,28.7101,28.785,950700.0
2013-11-14 10:30:00,38.41,38.55,38.39,38.44,624800.0,28.785,28.8899,28.77,28.8075,624800.0
2013-11-14 10:40:00,38.44,38.55,38.43,38.47,1090800.0,28.8075,28.8899,28.8,28.83,1090800.0
2013-11-14 10:50:00,38.46,38.46,38.32,38.39,412800.0,28.8225,28.8225,28.7176,28.77,412800.0
2013-11-14 11:00:00,38.38,38.38,38.3,38.31,779900.0,28.7625,28.7625,28.7026,28.7101,779900.0
2013-11-14 11:10:00,38.31,38.46,38.29,38.44,328500.0,28.7101,28.8225,28.6951,28.8075,328500.0
2013-11-14 11:20:00,38.45,38.55,38.45,38.53,482600.0,28.815,28.8899,28.815,28.8749,482600.0
2013-11-14 11:30:00,38.52,38.53,38.33,38.37,419000.0,28.8674,28.8749,28.7251,28.755,419000.0
2013-11-14 11:40:00,38.38,38.53,38.34,38.47,708000.0,28.7625,28.8749,28.7325,28.83,708000.0
2013-11-14 11:50:00,38.47,38.53,38.46,38.46,700700.0,28.83,28.8749,28.8225,28.8225,700700.0
2013-11-14 12:00:00,38.46,38.49,38.45,38.46,527800.0,28.8225,28.845,28.815,28.8225,527800.0
2013-11-14 12:10:00,38.46,38.48,38.45,38.48,236300.0,28.8225,28.8375,28.815,28.8375,236300.0
2013-11-14 12:20:00,38.48,38.55,38.48,38.51,367700.0,28.8375,28.8899,28.8375,28.8599,367700.0
2013-11-14 12:30:00,38.51,38.56,38.49,38.52,378900.0,28.8599,28.8974,28.845,28.8674,378900.0
2013-11-14 12:40:00,38.52,38.59,38.52,38.55,494700.0,28.8674,28.9199,28.8674,28.8899,494700.0
2013-11-14 12:50:00,38.55,38.6,38.54,38.55,337400.0,28.8899,28.9274,28.8824,28.8899,337400.0
2013-11-14 13:00:00,38.56,38.63,38.55,38.62,363900.0,28.8974,28.9499,28.8899,28.9424,363900.0
2013-11-14 13:10:00,38.62,38.69,38.61,38.69,341300.0,28.9424,28.9948,28.9349,28.9948,341300.0
2013-11-14 13:20:00,38.68,38.71,38.58,38.63,325600.0,28.9873,29.0098,28.9124,28.9499,325600.0
2013-11-14 13:30:00,38.63,38.64,38.57,38.57,288900.0,28.9499,28.9574,28.9049,28.9049,288900.0
2013-11-14 13:40:00,38.58,38.63,38.55,38.56,437300.0,28.9124,28.9499,28.8899,28.8974,437300.0
2013-11-14 13:50:00,38.57,38.58,38.55,38.58,131000.0,28.9049,28.9124,28.8899,28.9124,131000.0
2013-11-14 14:00:00,38.58,38.65,38.57,38.6,347900.0,28.9124,28.9649,28.9049,28.9274,347900.0
2013-11-14 14:10:00,38.6,38.62,38.54,38.62,477000.0,28.9274,28.9424,28.8824,28.9424,477000.0
2013-11-14 14:20:00,38.62,38.63,38.58,38.59,355300.0,28.9424,28.9499,28.9124,28.9199,355300.0
2013-11-14 14:30:00,38.59,38.6,38.54,38.56,248000.0,28.9199,28.9274,28.8824,28.8974,248000.0
2013-11-14 14:40:00,38.56,38.57,38.5,38.51,441400.0,28.8974,28.9049,28.8525,28.8599,441400.0
2013-11-14 14:50:00,38.51,38.52,38.45,38.46,477000.0,28.8599,28.8674,28.815,28.8225,477000.0
2013-11-14 15:00:00,38.46,38.53,38.46,38.51,266100.0,28.8225,28.8749,28.8225,28.8599,266100.0
2013-11-14 15:10:00,38.52,38.52,38.48,38.49,221800.0,28.8674,28.8674,28.8375,28.845,221800.0
2013-11-14 15:20:00,38.5,38.51,38.48,38.5,410900.0,28.8525,28.8599,28.8375,28.8525,410900.0
2013-11-14 15:30:00,38.5,38.53,38.49,38.51,407400.0,28.8525,28.8749,28.845,28.8599,407400.0
2013-11-14 15:40:00,38.51,38.55,38.51,38.52,598300.0,28.8599,28.8899,28.8599,28.8674,598300.0
2013-11-14 15:50:00,38.52,38.52,38.46,38.5,957800.0,28.8674,28.8674,28.8225,28.8525,957800.0
2013-11-15 09:30:00,38.51,38.76,38.45,38.5,1079800.0,28.8599,29.0473,28.815,28.8525,1079800.0
2013-11-15 09:40:00,38.5,38.52,38.24,38.24,700800.0,28.8525,28.8674,28.6576,28.6576,700800.0
2013-11-15 09:50:00,38.24,38.38,38.2,38.34,558600.0,28.6576,28.7625,28.6276,28.7325,558600.0
2013-11-15 10:00:00,38.34,38.37,38.23,38.34,500200.0,28.7325,28.755,28.6501,28.7325,500200.0
2013-11-15 10:10:00,38.35,38.41,38.33,38.39,634500.0,28.74,28.785,28.7251,28.77,634500.0
2013-11-15 10:20:00,38.38,38.46,38.38,38.41,401700.0,28.7625,28.8225,28.7625,28.785,401700.0
2013-11-15 10:30:00,38.41,38.45,38.39,38.4,615700.0,28.785,28.815,28.77,28.7775,615700.0
2013-11-15 10:40:00,38.41,38.54,38.4,38.5,526800.0,28.785,28.8824,28.7775,28.8525,526800.0
2013-11-15 10:50:00,38.5,38.58,38.48,38.58,238900.0,28.8525,28.9124,28.8375,28.9124,238900.0
2013-11-15 11:00:00,38.58,38.59,38.52,38.55,325400.0,28.9124,28.9199,28.8674,28.8899,325400.0
2013-11-15 11:10:00,38.55,38.62,38.55,38.62,362800.0,28.8899,28.9424,28.8899,28.9424,362800.0
2013-11-15 11:20:00,38.62,38.73,38.6,38.73,764400.0,28.9424,29.0248,28.9274,29.0248,764400.0
2013-11-15 11:30:00,38.73,38.76,38.69,38.74,500100.0,29.0248,29.0473,28.9948,29.0323,500100.0
2013-11-15 11:40:00,38.74,38.75,38.58,38.61,463100.0,29.0323,29.0398,28.9124,28.9349,463100.0
2013-11-15 11:50:00,38.61,38.66,38.57,38.61,413400.0,28.9349,28.9724,28.9049,28.9349,413400.0
2013-11-15 12:00:00,38.61,38.69,38.6,38.69,340500.0,28.9349,28.9948,28.9274,28.9948,340500.0
2013-11-15 12:10:00,38.69,38.7,38.65,38.68,148500.0,28.9948,29.0023,28.9649,28.9873,148500.0
2013-11-15 12:20:00,38.69,38.77,38.67,38.77,341400.0,28.9948,29.0548,28.9799,29.0548,341400.0
2013-11-15 12:30:00,38.77,38.9,38.77,38.87,721800.0,29.0548,29.1522,29.0548,29.1297,721800.0
2013-11-15 12:40:00,38.86,38.9,38.83,38.88,460700.0,29.1222,29.1522,29.0998,29.1372,460700.0
2013-11-15 12:50:00,38.89,38.94,38.87,38.89,473500.0,29.1447,29.1822,29.1297,29.1447,473500.0
2013-11-15 13:00:00,38.88,38.93,38.86,38.93,265200.0,29.1372,29.1747,29.1222,29.1747,265200.0
2013-11-15 13:10:00,38.93,39.0,38.91,38.96,707500.0,29.1747,29.2272,29.1597,29.1972,707500.0
2013-11-15 13:20:00,38.96,39.08,38.95,39.01,804900.0,29.1972,29.2871,29.1897,29.2347,804900.0
2013-11-15 13:30:00,39.01,39.04,38.98,38.98,248600.0,29.2347,29.2571,29.2122,29.2122,248600.0
2013-11-15 13:40:00,38.98,39.04,38.95,38.95,340200.0,29.2122,29.2571,29.1897,29.1897,340200.0
2013-11-15 13:50:00,38.95,38.96,38.89,38.91,215800.0,29.1897,29.1972,29.1447,29.1597,215800.0
2013-11-15 14:00:00,38.9,38.91,38.85,38.88,308000.0,29.1522,29.1597,29.1147,29.1372,308000.0
2013-11-15 14:10:00,38.89,38.89,38.79,38.87,384300.0,29.1447,29.1447,29.0698,29.1297,384300.0
2013-11-15 14:20:00,38.87,38.88,38.83,38.83,309900.0,29.1297,29.1372,29.0998,29.0998,309900.0
2013-11-15 14:30:00,38.83,38.97,38.83,38.97,350900.0,29.0998,29.2047,29.0998,29.2047,350900.0
2013-11-15 14:40:00,38.98,39.01,38.89,38.91,536500.0,29.2122,29.2347,29.1447,29.1597,536500.0
2013-11-15 14:50:00,38.92,38.92,38.89,38.91,256200.0,29.1672,29.1672,29.1447,29.1597,256200.0
2013-11-15 15:00:00,38.91,38.92,38.89,38.9,222000.0,29.1597,29.1672,29.1447,29.1522,222000.0
2013-11-15 15:10:00,38.9,38.97,38.87,38.95,454200.0,29.1522,29.2047,29.1297,29.1897,454200.0
2013-11-15 15:20:00,38.95,38.97,38.88,38.88,530700.0,29.1897,29.2047,29.1372,29.1372,530700.0
2013-11-15 15:30:00,38.88,38.92,38.88,38.9,183500.0,29.1372,29.1672,29.1372,29.1522,183500.0
2013-11-15 15:40:00,38.9,38.94,38.8,38.8,618500.0,29.1522,29.1822,29.0773,29.0773,618500.0
2013-11-15 15:50:00,38.81,38.84,38.75,38.78,1489600.0,29.0848,29.1073,29.0398,29.0623,1489600.0
2013-11-18 09:30:00,38.8,39.0,38.65,38.66,827600.0,29.0773,29.2272,28.9649,28.9724,827600.0
2013-11-18 09:40:00,38.66,38.75,38.6,38.62,611900.0,28.9724,29.0398,28.9274,28.9424,611900.0
2013-11-18 09:50:00,38.61,38.77,38.6,38.75,691300.0,28.9349,29.0548,28.9274,29.0398,691300.0
2013-11-18 10:00:00,38.74,38.76,38.66,38.75,453300.0,29.0323,29.0473,28.9724,29.0398,453300.0
2013-11-18 10:10:00,38.74,38.77,38.7,38.74,244100.0,29.0323,29.0548,29.0023,29.0323,244100.0
2013-11-18 10:20:00,38.74,38.8,38.72,38.79,427800.0,29.0323,29.0773,29.0173,29.0698,427800.0
2013-11-18 10:30:00,38.79,38.81,38.73,38.73,194400.0,29.0698,29.0848,29.0248,29.0248,194400.0
2013-11-18 10:40:00,38.73,38.78,38.7,38.75,369800.0,29.0248,29.0623,29.0023,29.0398,369800.0
2013-11-18 10:50:00,38.76,38.9,38.75,38.84,288200.0,29.0473,29.1522,29.0398,29.1073,288200.0
2013-11-18 11:00:00,38.84,38.9,38.83,38.86,209000.0,29.1073,29.1522,29.0998,29.1222,209000.0
2013-11-18 11:10:00,38.86,38.88,38.84,38.85,349800.0,29.1222,29.1372,29.1073,29.1147,349800.0
2013-11-18 11:20:00,38.86,38.9,38.85,38.85,218900.0,29.1222,29.1522,29.1147,29.1147,218900.0
2013-11-18 11:30:00,38.85,38.87,38.82,38.85,500100.0,29.1147,29.1297,29.0923,29.1147,500100.0
2013-11-18 11:40:00,38.85,38.93,38.84,38.93,333700.0,29.1147,29.1747,29.1073,29.1747,333700.0
2013-11-18 11:50:00,38.93,38.99,38.89,38.97,585000.0,29.1747,29.2197,29.1447,29.2047,585000.0
2013-11-18 12:00:00,38.97,39.0,38.9,38.91,181600.0,29.2047,29.2272,29.1522,29.1597,181600.0
2013-11-18 12:10:00,38.91,38.97,38.9,38.93,241900.0,29.1597,29.2047,29.1522,29.1747,241900.0
2013-11-18 12:20:00,38.94,38.94,38.89,38.91,122700.0,29.1822,29.1822,29.1447,29.1597,122700.0
2013-11-18 12:30:00,38.9,38.97,38.89,38.93,377400.0,29.1522,29.2047,29.1447,29.1747,377400.0
2013-11-18 12:40:00,38.94,38.94,38.88,38.89,248100.0,29.1822,29.1822,29.1372,29.1447,248100.0
2013-11-18 12:50:00,38.89,38.92,38.85,38.86,313800.0,29.1447,29.1672,29.1147,29.1222,313800.0
2013-11-18 13:00:00,38.86,38.89,38.85,38.88,121700.0,29.1222,29.1447,29.1147,29.1372,121700.0
2013-11-18 13:10:00,38.88,38.93,38.86,38.93,393900.0,29.1372,29.1747,29.1222,29.1747,393900.0
2013-11-18 13:20:00,38.92,38.98,38.9,38.98,247000.0,29.1672,29.2122,29.1522,29.2122,247000.0
2013-11-18 13:30:00,38.97,39.03,38.96,38.99,264400.0,29.2047,29.2496,29.1972,29.2197,264400.0
2013-11-18 13:40:00,38.99,38.99,38.95,38.96,122400.0,29.2197,29.2197,29.1897,29.1972,122400.0
2013-11-18 13:50:00,38.96,38.97,38.89,38.96,371600.0,29.1972,29.2047,29.1447,29.1972,371600.0
2013-11-18 14:00:00,38.97,38.97,38.93,38.96,210600.0,29.2047,29.2047,29.1747,29.1972,210600.0
2013-11-18 14:10:00,38.96,39.12,38.95,39.12,551900.0,29.1972,29.3171,29.1897,29.3171,551900.0
2013-11-18 14:20:00,39.12,39.18,39.09,39.12,545600.0,29.3171,29.3621,29.2946,29.3171,545600.0
2013-11-18 14:30:00,39.11,39.12,39.0,39.0,164400.0,29.3096,29.3171,29.2272,29.2272,164400.0
2013-11-18 14:40:00,39.01,39.06,38.98,39.01,518600.0,29.2347,29.2721,29.2122,29.2347,518600.0
2013-11-18 14:50:00,39.02,39.04,39.0,39.0,382900.0,29.2422,29.2571,29.2272,29.2272,382900.0
2013-11-18 15:00:00,39.0,39.01,38.85,38.85,547500.0,29.2272,29.2347,29.1147,29.1147,547500.0
2013-11-18 15:10:00,38.85,38.88,38.75,38.82,309600.0,29.1147,29.1372,29.0398,29.0923,309600.0
2013-11-18 15:20:00,38.83,38.83,38.6,38.63,464600.0,29.0998,29.0998,28.9274,28.9499,464600.0
2013-11-18 15:30:00,38.63,38.63,38.55,38.63,406500.0,28.9499,28.9499,28.8899,28.9499,406500.0
2013-11-18 15:40:00,38.63,38.65,38.57,38.58,435500.0,28.9499,28.9649,28.9049,28.9124,435500.0
2013-11-18 15:50:00,38.58,38.6,38.53,38.6,1356300.0,28.9124,28.9274,28.8749,28.9274,1356300.0
2013-11-19 09:30:00,38.57,38.57,38.4,38.43,518100.0,28.9049,28.9049,28.7775,28.8,518100.0
2013-11-19 09:40:00,38.42,38.48,38.32,38.46,883800.0,28.7925,28.8375,28.7176,28.8225,883800.0
2013-11-19 09:50:00,38.47,38.66,38.44,38.62,421800.0,28.83,28.9724,28.8075,28.9424,421800.0
2013-11-19 10:00:00,38.63,38.71,38.56,38.66,446800.0,28.9499,29.0098,28.8974,28.9724,446800.0
2013-11-19 10:10:00,38.66,38.73,38.6,38.61,542700.0,28.9724,29.0248,28.9274,28.9349,542700.0
2013-11-19 10:20:00,38.61,38.61,38.45,38.45,303800.0,28.9349,28.9349,28.815,28.815,303800.0
2013-11-19 10:30:00,38.44,38.56,38.4,38.45,498900.0,28.8075,28.8974,28.7775,28.815,498900.0
2013-11-19 10:40:00,38.45,38.49,38.34,38.34,405400.0,28.815,28.845,28.7325,28.7325,405400.0
2013-11-19 10:50:00,38.34,38.4,38.32,38.4,343700.0,28.7325,28.7775,28.7176,28.7775,343700.0
2013-11-19 11:00:00,38.4,38.48,38.39,38.42,319400.0,28.7775,28.8375,28.77,28.7925,319400.0
2013-11-19 11:10:00,38.41,38.42,38.36,38.41,246300.0,28.785,28.7925,28.7475,28.785,246300.0
2013-11-19 11:20:00,38.41,38.41,38.28,38.3,259300.0,28.785,28.785,28.6876,28.7026,259300.0
2013-11-19 11:30:00,38.3,38.32,38.16,38.2,571200.0,28.7026,28.7176,28.5977,28.6276,571200.0
2013-11-19 11:40:00,38.2,38.27,38.16,38.27,376200.0,28.6276,28.6801,28.5977,28.6801,376200.0
2013-11-19 11:50:00,38.27,38.35,38.22,38.35,411900.0,28.6801,28.74,28.6426,28.74,411900.0
2013-11-19 12:00:00,38.35,38.45,38.3,38.41,437900.0,28.74,28.815,28.7026,28.785,437900.0
2013-11-19 12:10:00,38.41,38.41,38.29,38.3,133700.0,28.785,28.785,28.6951,28.7026,133700.0
2013-11-19 12:20:00,38.3,38.34,38.28,38.31,119600.0,28.7026,28.7325,28.6876,28.7101,119600.0
2013-11-19 12:30:00,38.31,38.32,38.24,38.25,184400.0,28.7101,28.7176,28.6576,28.6651,184400.0
2013-11-19 12:40:00,38.25,38.32,38.23,38.23,284600.0,28.6651,28.7176,28.6501,28.6501,284600.0
2013-11-19 12:50:00,38.23,38.24,38.06,38.07,763600.0,28.6501,28.6576,28.5227,28.5302,763600.0
2013-11-19 13:00:00,38.07,38.09,38.0,38.04,460900.0,28.5302,28.5452,28.4777,28.5077,460900.0
2013-11-19 13:10:00,38.04,38.12,37.98,38.1,461200.0,28.5077,28.5677,28.4628,28.5527,461200.0
2013-11-19 13:20:00,38.1,38.14,38.01,38.03,280900.0,28.5527,28.5827,28.4852,28.5002,280900.0
2013-11-19 13:30:00,38.03,38.08,37.98,38.0,476000.0,28.5002,28.5377,28.4628,28.4777,476000.0
2013-11-19 13:40:00,38.0,38.01,37.9,37.96,480400.0,28.4777,28.4852,28.4028,28.4478,480400.0
2013-11-19 13:50:00,37.95,38.0,37.9,37.92,330100.0,28.4403,28.4777,28.4028,28.4178,330100.0
2013-11-19 14:00:00,37.92,38.01,37.9,37.9,428000.0,28.4178,28.4852,28.4028,28.4028,428000.0
2013-11-19 14:10:00,37.9,37.97,37.89,37.97,322900.0,28.4028,28.4553,28.3953,28.4553,322900.0
2013-11-19 14:20:00,37.96,37.98,37.91,37.92,238600.0,28.4478,28.4628,28.4103,28.4178,238600.0
2013-11-19 14:30:00,37.92,38.16,37.92,38.16,432700.0,28.4178,28.5977,28.4178,28.5977,432700.0
2013-11-19 14:40:00,38.16,38.19,38.08,38.12,584600.0,28.5977,28.6201,28.5377,28.5677,584600.0
2013-11-19 14:50:00,38.12,38.15,38.08,38.15,316200.0,28.5677,28.5902,28.5377,28.5902,316200.0
2013-11-19 15:00:00,38.14,38.22,38.13,38.2,303100.0,28.5827,28.6426,28.5752,28.6276,303100.0
2013-11-19 15:10:00,38.2,38.29,38.19,38.21,494800.0,28.6276,28.6951,28.6201,28.6351,494800.0
2013-11-19 15:20:00,38.21,38.21,38.15,38.16,382500.0,28.6351,28.6351,28.5902,28.5977,382500.0
2013-11-19 15:30:00,38.16,38.17,38.07,38.08,570600.0,28.5977,28.6051,28.5302,28.5377,570600.0
2013-11-19 15:40:00,38.08,38.1,38.03,38.07,864800.0,28.5377,28.5527,28.5002,28.5302,864800.0
2013-11-19 15:50:00,38.07,38.07,38.0,38.02,1692100.0,28.5302,28.5302,28.4777,28.4927,1692100.0
2013-11-20 09:30:00,38.11,38.38,38.1,38.25,629500.0,28.5602,28.7625,28.5527,28.6651,629500.0
2013-11-20 09:40:00,38.24,38.48,38.15,38.42,562900.0,28.6576,28.8375,28.5902,28.7925,562900.0
2013-11-20 09:50:00,38.41,38.7,38.39,38.66,908600.0,28.785,29.0023,28.77,28.9724,908600.0
2013-11-20 10:00:00,38.66,38.69,38.48,38.48,838300.0,28.9724,28.9948,28.8375,28.8375,838300.0
2013-11-20 10:10:00,38.48,38.6,38.48,38.54,451300.0,28.8375,28.9274,28.8375,28.8824,451300.0
2013-11-20 10:20:00,38.54,38.71,38.54,38.61,453500.0,28.8824,29.0098,28.8824,28.9349,453500.0
2013-11-20 10:30:00,38.61,38.61,38.38,38.43,369200.0,28.9349,28.9349,28.7625,28.8,369200.0
2013-11-20 10:40:00,38.43,38.5,38.38,38.49,376300.0,28.8,28.8525,28.7625,28.845,376300.0
2013-11-20 10:50:00,38.49,38.49,38.41,38.43,296200.0,28.845,28.845,28.785,28.8,296200.0
2013-11-20 11:00:00,38.44,38.44,38.32,38.32,301600.0,28.8075,28.8075,28.7176,28.7176,301600.0
2013-11-20 11:10:00,38.32,38.32,38.22,38.3,217200.0,28.7176,28.7176,28.6426,28.7026,217200.0
2013-11-20 11:20:00,38.31,38.33,38.27,38.31,118200.0,28.7101,28.7251,28.6801,28.7101,118200.0
2013-11-20 11:30:00,38.32,38.38,38.27,38.27,240000.0,28.7176,28.7625,28.6801,28.6801,240000.0
2013-11-20 11:40:00,38.27,38.3,38.26,38.3,227700.0,28.6801,28.7026,28.6726,28.7026,227700.0
2013-11-20 11:50:00,38.3,38.36,38.29,38.3,140100.0,28.7026,28.7475,28.6951,28.7026,140100.0
2013-11-20 12:00:00,38.3,38.37,38.29,38.34,188400.0,28.7026,28.755,28.6951,28.7325,188400.0
2013-11-20 12:10:00,38.34,38.39,38.28,38.38,163900.0,28.7325,28.77,28.6876,28.7625,163900.0
2013-11-20 12:20:00,38.38,38.39,38.27,38.27,282800.0,28.7625,28.77,28.6801,28.6801,282800.0
2013-11-20 12:30:00,38.28,38.32,38.26,38.27,99900.0,28.6876,28.7176,28.6726,28.6801,99900.0
2013-11-20 12:40:00,38.26,38.28,38.23,38.25,95000.0,28.6726,28.6876,28.6501,28.6651,95000.0
2013-11-20 12:50:00,38.24,38.26,38.18,38.24,301400.0,28.6576,28.6726,28.6126,28.6576,301400.0
2013-11-20 13:00:00,38.25,38.31,38.23,38.26,95500.0,28.6651,28.7101,28.6501,28.6726,95500.0
2013-11-20 13:10:00,38.25,38.29,38.25,38.27,105500.0,28.6651,28.6951,28.6651,28.6801,105500.0
2013-11-20 13:20:00,38.27,38.28,38.26,38.27,73300.0,28.6801,28.6876,28.6726,28.6801,73300.0
2013-11-20 13:30:00,38.27,38.29,38.27,38.27,50300.0,28.6801,28.6951,28.6801,28.6801,50300.0
2013-11-20 13:40:00,38.27,38.34,38.27,38.32,286700.0,28.6801,28.7325,28.6801,28.7176,286700.0
2013-11-20 13:50:00,38.33,38.33,38.3,38.33,66700.0,28.7251,28.7251,28.7026,28.7251,66700.0
2013-11-20 14:00:00,38.32,38.33,38.11,38.14,692000.0,28.7176,28.7251,28.5602,28.5827,692000.0
2013-11-20 14:10:00,38.15,38.21,38.02,38.2,399300.0,28.5902,28.6351,28.4927,28.6276,399300.0
2013-11-20 14:20:00,38.2,38.22,38.09,38.17,382400.0,28.6276,28.6426,28.5452,28.6051,382400.0
2013-11-20 14:30:00,38.16,38.2,38.09,38.11,257100.0,28.5977,28.6276,28.5452,28.5602,257100.0
2013-11-20 14:40:00,38.12,38.13,38.03,38.04,466100.0,28.5677,28.5752,28.5002,28.5077,466100.0
2013-11-20 14:50:00,38.04,38.05,37.87,37.91,826600.0,28.5077,28.5152,28.3803,28.4103,826600.0
2013-11-20 15:00:00,37.91,37.94,37.6,37.63,1093500.0,28.4103,28.4328,28.178,28.2005,1093500.0
2013-11-20 15:10:00,37.63,37.8,37.62,37.73,396000.0,28.2005,28.3279,28.193,28.2754,396000.0
2013-11-20 15:20:00,37.73,37.78,37.68,37.73,441200.0,28.2754,28.3129,28.2379,28.2754,441200.0
2013-11-20 15:30:00,37.73,37.76,37.66,37.76,661300.0,28.2754,28.2979,28.2229,28.2979,661300.0
2013-11-20 15:40:00,37.76,37.84,37.74,37.77,731000.0,28.2979,28.3578,28.2829,28.3054,731000.0
2013-11-20 15:50:00,37.77,37.78,37.69,37.7,1511400.0,28.3054,28.3129,28.2454,28.2529,1511400.0
2013-11-21 09:30:00,38.85,39.0,38.63,38.67,3064400.0,29.1147,29.2272,28.9499,28.9799,3064400.0
2013-11-21 09:40:00,38.68,38.9,38.61,38.7,1576100.0,28.9873,29.1522,28.9349,29.0023,1576100.0
2013-11-21 09:50:00,38.71,38.81,38.65,38.81,668600.0,29.0098,29.0848,28.9649,29.0848,668600.0
2013-11-21 10:00:00,38.81,38.84,38.52,38.6,1233100.0,29.0848,29.1073,28.8674,28.9274,1233100.0
2013-11-21 10:10:00,38.61,38.72,38.56,38.65,811800.0,28.9349,29.0173,28.8974,28.9649,811800.0
2013-11-21 10:20:00,38.66,38.77,38.61,38.66,839600.0,28.9724,29.0548,28.9349,28.9724,839600.0
2013-11-21 10:30:00,38.67,38.77,38.67,38.77,1098000.0,28.9799,29.0548,28.9799,29.0548,1098000.0
2013-11-21 10:40:00,38.76,38.93,38.76,38.93,809400.0,29.0473,29.1747,29.0473,29.1747,809400.0
2013-11-21 10:50:00,38.93,38.98,38.83,38.87,1334000.0,29.1747,29.2122,29.0998,29.1297,1334000.0
2013-11-21 11:00:00,38.87,38.97,38.78,38.8,769200.0,29.1297,29.2047,29.0623,29.0773,769200.0
2013-11-21 11:10:00,38.81,38.89,38.72,38.77,448400.0,29.0848,29.1447,29.0173,29.0548,448400.0
2013-11-21 11:20:00,38.76,38.82,38.69,38.73,531700.0,29.0473,29.0923,28.9948,29.0248,531700.0
2013-11-21 11:30:00,38.73,38.8,38.71,38.71,342700.0,29.0248,29.0773,29.0098,29.0098,342700.0
2013-11-21 11:40:00,38.72,38.74,38.62,38.71,472200.0,29.0173,29.0323,28.9424,29.0098,472200.0
2013-11-21 11:50:00,38.72,38.74,38.64,38.73,342700.0,29.0173,29.0323,28.9574,29.0248,342700.0
2013-11-21 12:00:00,38.72,38.73,38.64,38.69,155400.0,29.0173,29.0248,28.9574,28.9948,155400.0
2013-11-21 12:10:00,38.69,38.7,38.61,38.64,169500.0,28.9948,29.0023,28.9349,28.9574,169500.0
2013-11-21 12:20:00,38.65,38.67,38.56,38.61,328200.0,28.9649,28.9799,28.8974,28.9349,328200.0
2013-11-21 12:30:00,38.62,38.66,38.6,38.64,190800.0,28.9424,28.9724,28.9274,28.9574,190800.0
2013-11-21 12:40:00,38.65,38.69,38.55,38.55,212600.0,28.9649,28.9948,28.8899,28.8899,212600.0
2013-11-21 12:50:00,38.54,38.6,38.51,38.54,275900.0,28.8824,28.9274,28.8599,28.8824,275900.0
2013-11-21 13:00:00,38.54,38.54,38.45,38.47,290700.0,28.8824,28.8824,28.815,28.83,290700.0
2013-11-21 13:10:00,38.48,38.54,38.43,38.43,321200.0,28.8375,28.8824,28.8,28.8,321200.0
2013-11-21 13:20:00,38.44,38.44,38.28,38.28,541200.0,28.8075,28.8075,28.6876,28.6876,541200.0
2013-11-21 13:30:00,38.28,38.4,38.28,38.34,402500.0,28.6876,28.7775,28.6876,28.7325,402500.0
2013-11-21 13:40:00,38.35,38.42,38.29,38.39,526300.0,28.74,28.7925,28.6951,28.77,526300.0
2013-11-21 13:50:00,38.39,38.4,38.3,38.31,380400.0,28.77,28.7775,28.7026,28.7101,380400.0
2013-11-21 14:00:00,38.32,38.38,38.28,38.3,386400.0,28.7176,28.7625,28.6876,28.7026,386400.0
2013-11-21 14:10:00,38.31,38.39,38.31,38.39,275900.0,28.7101,28.77,28.7101,28.77,275900.0
2013-11-21 14:20:00,38.39,38.43,38.35,38.35,259100.0,28.77,28.8,28.74,28.74,259100.0
2013-11-21 14:30:00,38.36,38.38,38.32,38.32,173200.0,28.7475,28.7625,28.7176,28.7176,173200.0
2013-11-21 14:40:00,38.33,38.34,38.2,38.22,636300.0,28.7251,28.7325,28.6276,28.6426,636300.0
2013-11-21 14:50:00,38.22,38.25,38.2,38.21,399000.0,28.6426,28.6651,28.6276,28.6351,399000.0
2013-11-21 15:00:00,38.2,38.22,38.04,38.22,1217400.0,28.6276,28.6426,28.5077,28.6426,1217400.0
2013-11-21 15:10:00,38.23,38.25,38.16,38.21,973000.0,28.6501,28.6651,28.5977,28.6351,973000.0
2013-11-21 15:20:00,38.2,38.31,38.2,38.3,822400.0,28.6276,28.7101,28.6276,28.7026,822400.0
2013-11-21 15:30:00,38.3,38.33,38.25,38.27,602300.0,28.7026,28.7251,28.6651,28.6801,602300.0
2013-11-21 15:40:00,38.26,38.31,38.22,38.24,754600.0,28.6726,28.7101,28.6426,28.6576,754600.0
2013-11-21 15:50:00,38.24,38.24,38.12,38.14,2671800.0,28.6576,28.6576,28.5677,28.5827,2671800.0
2013-11-22 09:30:00,38.2,38.38,38.13,38.19,631100.0,28.6276,28.7625,28.5752,28.6201,631100.0
2013-11-22 09:40:00,38.2,38.38,38.1,38.36,857700.0,28.6276,28.7625,28.5527,28.7475,857700.0
2013-11-22 09:50:00,38.37,38.5,38.26,38.28,969400.0,28.755,28.8525,28.6726,28.6876,969400.0
2013-11-22 10:00:00,38.28,38.29,38.17,38.18,443400.0,28.6876,28.6951,28.6051,28.6126,443400.0
2013-11-22 10:10:00,38.19,38.21,38.09,38.21,751200.0,28.6201,28.6351,28.5452,28.6351,751200.0
2013-11-22 10:20:00,38.2,38.23,38.05,38.07,603800.0,28.6276,28.6501,28.5152,28.5302,603800.0
2013-11-22 10:30:00,38.08,38.16,38.04,38.08,512100.0,28.5377,28.5977,28.5077,28.5377,512100.0
2013-11-22 10:40:00,38.08,38.09,37.98,38.0,577000.0,28.5377,28.5452,28.4628,28.4777,577000.0
2013-11-22 10:50:00,38.0,38.05,37.96,38.05,521800.0,28.4777,28.5152,28.4478,28.5152,521800.0
2013-11-22 11:00:00,38.04,38.11,37.96,37.97,501500.0,28.5077,28.5602,28.4478,28.4553,501500.0
2013-11-22 11:10:00,37.97,38.01,37.94,37.96,611100.0,28.4553,28.4852,28.4328,28.4478,611100.0
2013-11-22 11:20:00,37.96,37.98,37.93,37.93,501900.0,28.4478,28.4628,28.4253,28.4253,501900.0
2013-11-22 11:30:00,37.94,37.97,37.93,37.93,424400.0,28.4328,28.4553,28.4253,28.4253,424400.0
2013-11-22 11:40:00,37.93,37.99,37.92,37.94,386200.0,28.4253,28.4703,28.4178,28.4328,386200.0
2013-11-22 11:50:00,37.94,38.09,37.93,38.05,557800.0,28.4328,28.5452,28.4253,28.5152,557800.0
2013-11-22 12:00:00,38.05,38.06,37.93,37.95,544100.0,28.5152,28.5227,28.4253,28.4403,544100.0
2013-11-22 12:10:00,37.94,37.95,37.9,37.91,382300.0,28.4328,28.4403,28.4028,28.4103,382300.0
2013-11-22 12:20:00,37.9,37.93,37.84,37.84,401300.0,28.4028,28.4253,28.3578,28.3578,401300.0
2013-11-22 12:30:00,37.85,37.87,37.77,37.81,502700.0,28.3653,28.3803,28.3054,28.3354,502700.0
2013-11-22 12:40:00,37.8,37.86,37.79,37.85,300700.0,28.3279,28.3728,28.3204,28.3653,300700.0
2013-11-22 12:50:00,37.86,37.94,37.85,37.92,342500.0,28.3728,28.4328,28.3653,28.4178,342500.0
2013-11-22 13:00:00,37.93,38.03,37.92,37.99,340900.0,28.4253,28.5002,28.4178,28.4703,340900.0
2013-11-22 13:10:00,37.99,38.05,37.95,37.95,425400.0,28.4703,28.5152,28.4403,28.4403,425400.0
2013-11-22 13:20:00,37.96,37.99,37.91,37.91,259600.0,28.4478,28.4703,28.4103,28.4103,259600.0
2013-11-22 13:30:00,37.91,37.92,37.89,37.9,217000.0,28.4103,28.4178,28.3953,28.4028,217000.0
2013-11-22 13:40:00,37.89,37.93,37.88,37.91,420900.0,28.3953,28.4253,28.3878,28.4103,420900.0
2013-11-22 13:50:00,37.91,37.97,37.91,37.95,226600.0,28.4103,28.4553,28.4103,28.4403,226600.0
2013-11-22 14:00:00,37.95,37.97,37.92,37.95,289300.0,28.4403,28.4553,28.4178,28.4403,289300.0
2013-11-22 14:10:00,37.96,37.96,37.91,37.93,198200.0,28.4478,28.4478,28.4103,28.4253,198200.0
2013-11-22 14:20:00,37.93,38.01,37.93,37.99,375300.0,28.4253,28.4852,28.4253,28.4703,375300.0
2013-11-22 14:30:00,37.99,38.0,37.91,37.92,348500.0,28.4703,28.4777,28.4103,28.4178,348500.0
2013-11-22 14:40:00,37.92,37.94,37.85,37.86,493800.0,28.4178,28.4328,28.3653,28.3728,493800.0
2013-11-22 14:50:00,37.86,37.88,37.83,37.86,312900.0,28.3728,28.3878,28.3503,28.3728,312900.0
2013-11-22 15:00:00,37.86,37.87,37.82,37.86,467800.0,28.3728,28.3803,28.3429,28.3728,467800.0
2013-11-22 15:10:00,37.86,37.88,37.81,37.82,665400.0,28.3728,28.3878,28.3354,28.3429,665400.0
2013-11-22 15:20:00,37.82,37.85,37.81,37.83,678700.0,28.3429,28.3653,28.3354,28.3503,678700.0
2013-11-22 15:30:00,37.83,37.84,37.78,37.83,881200.0,28.3503,28.3578,28.3129,28.3503,881200.0
2013-11-22 15:40:00,37.83,37.83,37.75,37.75,1038000.0,28.3503,28.3503,28.2904,28.2904,1038000.0
2013-11-22 15:50:00,37.76,37.78,37.58,37.63,4287000.0,28.2979,28.3129,28.163,28.2005,4287000.0
2013-11-25 09:30:00,37.69,37.83,37.51,37.58,1044700.0,28.2454,28.3503,28.1105,28.163,1044700.0
2013-11-25 09:40:00,37.58,37.59,37.39,37.5,1200200.0,28.163,28.1705,28.0206,28.103,1200200.0
2013-11-25 09:50:00,37.5,37.71,37.42,37.59,904300.0,28.103,28.2604,28.0431,28.1705,904300.0
2013-11-25 10:00:00,37.58,37.73,37.53,37.72,613800.0,28.163,28.2754,28.1255,28.2679,613800.0
2013-11-25 10:10:00,37.71,37.75,37.63,37.7,484600.0,28.2604,28.2904,28.2005,28.2529,484600.0
2013-11-25 10:20:00,37.7,37.77,37.61,37.63,580900.0,28.2529,28.3054,28.1855,28.2005,580900.0
2013-11-25 10:30:00,37.63,37.66,37.55,37.64,798800.0,28.2005,28.2229,28.1405,28.208,798800.0
2013-11-25 10:40:00,37.64,37.7,37.63,37.69,546200.0,28.208,28.2529,28.2005,28.2454,546200.0
2013-11-25 10:50:00,37.68,37.68,37.45,37.45,798200.0,28.2379,28.2379,28.0656,28.0656,798200.0
2013-11-25 11:00:00,37.46,37.55,37.41,37.42,473600.0,28.0731,28.1405,28.0356,28.0431,473600.0
2013-11-25 11:10:00,37.43,37.56,37.43,37.51,372600.0,28.0506,28.148,28.0506,28.1105,372600.0
2013-11-25 11:20:00,37.5,37.59,37.49,37.58,372600.0,28.103,28.1705,28.0955,28.163,372600.0
2013-11-25 11:30:00,37.59,37.63,37.57,37.6,258200.0,28.1705,28.2005,28.1555,28.178,258200.0
2013-11-25 11:40:00,37.6,37.66,37.57,37.64,374100.0,28.178,28.2229,28.1555,28.208,374100.0
2013-11-25 11:50:00,37.64,37.77,37.64,37.74,354000.0,28.208,28.3054,28.208,28.2829,354000.0
2013-11-25 12:00:00,37.74,37.84,37.73,37.83,402200.0,28.2829,28.3578,28.2754,28.3503,402200.0
2013-11-25 12:10:00,37.83,37.87,37.73,37.76,442700.0,28.3503,28.3803,28.2754,28.2979,442700.0
2013-11-25 12:20:00,37.75,37.81,37.74,37.8,156900.0,28.2904,28.3354,28.2829,28.3279,156900.0
2013-11-25 12:30:00,37.8,37.81,37.77,37.8,101600.0,28.3279,28.3354,28.3054,28.3279,101600.0
2013-11-25 12:40:00,37.81,37.81,37.72,37.75,306100.0,28.3354,28.3354,28.2679,28.2904,306100.0
2013-11-25 12:50:00,37.75,37.79,37.71,37.75,616600.0,28.2904,28.3204,28.2604,28.2904,616600.0
2013-11-25 13:00:00,37.75,37.8,37.66,37.72,311400.0,28.2904,28.3279,28.2229,28.2679,311400.0
2013-11-25 13:10:00,37.73,37.76,37.7,37.71,134900.0,28.2754,28.2979,28.2529,28.2604,134900.0
2013-11-25 13:20:00,37.7,37.71,37.59,37.61,309000.0,28.2529,28.2604,28.1705,28.1855,309000.0
2013-11-25 13:30:00,37.61,37.66,37.59,37.62,272300.0,28.1855,28.2229,28.1705,28.193,272300.0
2013-11-25 13:40:00,37.63,37.64,37.58,37.62,256200.0,28.2005,28.208,28.163,28.193,256200.0
2013-11-25 13:50:00,37.63,37.65,37.58,37.58,264100.0,28.2005,28.2155,28.163,28.163,264100.0
2013-11-25 14:00:00,37.59,37.65,37.58,37.64,212300.0,28.1705,28.2155,28.163,28.208,212300.0
2013-11-25 14:10:00,37.65,37.77,37.64,37.73,376400.0,28.2155,28.3054,28.208,28.2754,376400.0
2013-11-25 14:20:00,37.73,37.75,37.69,37.74,176300.0,28.2754,28.2904,28.2454,28.2829,176300.0
2013-11-25 14:30:00,37.74,37.76,37.71,37.75,186600.0,28.2829,28.2979,28.2604,28.2904,186600.0
2013-11-25 14:40:00,37.74,37.76,37.68,37.7,164800.0,28.2829,28.2979,28.2379,28.2529,164800.0
2013-11-25 14:50:00,37.7,37.77,37.68,37.77,317900.0,28.2529,28.3054,28.2379,28.3054,317900.0
2013-11-25 15:00:00,37.77,37.77,37.7,37.71,349300.0,28.3054,28.3054,28.2529,28.2604,349300.0
2013-11-25 15:10:00,37.72,37.73,37.69,37.7,381200.0,28.2679,28.2754,28.2454,28.2529,381200.0
2013-11-25 15:20:00,37.7,37.71,37.68,37.69,555100.0,28.2529,28.2604,28.2379,28.2454,555100.0
2013-11-25 15:30:00,37.7,37.72,37.56,37.62,914700.0,28.2529,28.2679,28.148,28.193,914700.0
2013-11-25 15:40:00,37.61,37.71,37.61,37.63,971700.0,28.1855,28.2604,28.1855,28.2005,971700.0
2013-11-25 15:50:00,37.64,37.67,37.55,37.57,1848200.0,28.208,28.2304,28.1405,28.1555,1848200.0
2013-11-26 09:30:00,37.7,37.85,37.65,37.79,688200.0,28.2529,28.3653,28.2155,28.3204,688200.0
2013-11-26 09:40:00,37.8,37.94,37.71,37.75,479300.0,28.3279,28.4328,28.2604,28.2904,479300.0
2013-11-26 09:50:00,37.75,37.81,37.62,37.73,675800.0,28.2904,28.3354,28.193,28.2754,675800.0
2013-11-26 10:00:00,37.73,37.74,37.51,37.63,497400.0,28.2754,28.2829,28.1105,28.2005,497400.0
2013-11-26 10:10:00,37.63,37.75,37.59,37.72,343200.0,28.2005,28.2904,28.1705,28.2679,343200.0
2013-11-26 10:20:00,37.73,37.8,37.65,37.66,470700.0,28.2754,28.3279,28.2155,28.2229,470700.0
2013-11-26 10:30:00,37.66,37.68,37.46,37.48,634100.0,28.2229,28.2379,28.0731,28.0881,634100.0
2013-11-26 10:40:00,37.49,37.52,37.45,37.49,354300.0,28.0955,28.118,28.0656,28.0955,354300.0
2013-11-26 10:50:00,37.48,37.57,37.48,37.57,266600.0,28.0881,28.1555,28.0881,28.1555,266600.0
2013-11-26 11:00:00,37.56,37.6,37.48,37.51,362000.0,28.148,28.178,28.0881,28.1105,362000.0
2013-11-26 11:10:00,37.5,37.51,37.45,37.49,364800.0,28.103,28.1105,28.0656,28.0955,364800.0
2013-11-26 11:20:00,37.49,37.5,37.46,37.47,212600.0,28.0955,28.103,28.0731,28.0806,212600.0
2013-11-26 11:30:00,37.47,37.49,37.4,37.44,577500.0,28.0806,28.0955,28.0281,28.0581,577500.0
2013-11-26 11:40:00,37.44,37.48,37.42,37.45,167700.0,28.0581,28.0881,28.0431,28.0656,167700.0
2013-11-26 11:50:00,37.45,37.49,37.44,37.49,116000.0,28.0656,28.0955,28.0581,28.0955,116000.0
2013-11-26 12:00:00,37.49,37.59,37.48,37.58,267200.0,28.0955,28.1705,28.0881,28.163,267200.0
2013-11-26 12:10:00,37.58,37.59,37.52,37.52,189700.0,28.163,28.1705,28.118,28.118,189700.0
2013-11-26 12:20:00,37.53,37.63,37.52,37.63,170700.0,28.1255,28.2005,28.118,28.2005,170700.0
2013-11-26 12:30:00,37.63,37.73,37.61,37.71,261900.0,28.2005,28.2754,28.1855,28.2604,261900.0
2013-11-26 12:40:00,37.72,37.72,37.65,37.68,134500.0,28.2679,28.2679,28.2155,28.2379,134500.0
2013-11-26 12:50:00,37.68,37.69,37.6,37.61,155200.0,28.2379,28.2454,28.178,28.1855,155200.0
2013-11-26 13:00:00,37.62,37.65,37.54,37.64,187600.0,28.193,28.2155,28.133,28.208,187600.0
2013-11-26 13:10:00,37.63,37.66,37.59,37.64,258500.0,28.2005,28.2229,28.1705,28.208,258500.0
2013-11-26 13:20:00,37.64,37.67,37.63,37.65,135300.0,28.208,28.2304,28.2005,28.2155,135300.0
2013-11-26 13:30:00,37.66,37.71,37.65,37.68,173600.0,28.2229,28.2604,28.2155,28.2379,173600.0
2013-11-26 13:40:00,37.67,37.7,37.63,37.67,214800.0,28.2304,28.2529,28.2005,28.2304,214800.0
2013-11-26 13:50:00,37.67,37.71,37.66,37.68,177300.0,28.2304,28.2604,28.2229,28.2379,177300.0
2013-11-26 14:00:00,37.68,37.69,37.64,37.66,156600.0,28.2379,28.2454,28.208,28.2229,156600.0
2013-11-26 14:10:00,37.66,37.68,37.6,37.64,195200.0,28.2229,28.2379,28.178,28.208,195200.0
2013-11-26 14:20:00,37.64,37.65,37.56,37.64,235300.0,28.208,28.2155,28.148,28.208,235300.0
2013-11-26 14:30:00,37.65,37.74,37.64,37.74,467700.0,28.2155,28.2829,28.208,28.2829,467700.0
2013-11-26 14:40:00,37.74,37.74,37.64,37.73,363900.0,28.2829,28.2829,28.208,28.2754,363900.0
2013-11-26 14:50:00,37.73,37.78,37.73,37.73,433600.0,28.2754,28.3129,28.2754,28.2754,433600.0
2013-11-26 15:00:00,37.73,37.78,37.72,37.78,595600.0,28.2754,28.3129,28.2679,28.3129,595600.0
2013-11-26 15:10:00,37.77,37.8,37.75,37.77,409800.0,28.3054,28.3279,28.2904,28.3054,409800.0
2013-11-26 15:20:00,37.77,37.77,37.73,37.74,674000.0,28.3054,28.3054,28.2754,28.2829,674000.0
2013-11-26 15:30:00,37.73,37.79,37.73,37.79,801600.0,28.2754,28.3204,28.2754,28.3204,801600.0
2013-11-26 15:40:00,37.79,37.81,37.73,37.73,1568300.0,28.3204,28.3354,28.2754,28.2754,1568300.0
2013-11-26 15:50:00,37.73,37.75,37.65,37.68,2096400.0,28.2754,28.2904,28.2155,28.2379,2096400.0
2013-11-27 09:30:00,37.71,37.87,37.6,37.81,1764100.0,28.2604,28.3803,28.178,28.3354,1764100.0
2013-11-27 09:40:00,37.81,38.0,37.81,37.98,783300.0,28.3354,28.4777,28.3354,28.4628,783300.0
2013-11-27 09:50:00,38.0,38.15,37.96,38.12,1594200.0,28.4777,28.5902,28.4478,28.5677,1594200.0
2013-11-27 10:00:00,38.13,38.24,38.1,38.23,840400.0,28.5752,28.6576,28.5527,28.6501,840400.0
2013-11-27 10:10:00,38.22,38.59,38.22,38.5,2472400.0,28.6426,28.9199,28.6426,28.8525,2472400.0
2013-11-27 10:20:00,38.49,38.67,38.44,38.65,1205100.0,28.845,28.9799,28.8075,28.9649,1205100.0
2013-11-27 10:30:00,38.65,38.79,38.59,38.77,1118900.0,28.9649,29.0698,28.9199,29.0548,1118900.0
2013-11-27 10:40:00,38.77,38.79,38.68,38.73,811200.0,29.0548,29.0698,28.9873,29.0248,811200.0
2013-11-27 10:50:00,38.74,38.85,38.69,38.75,745000.0,29.0323,29.1147,28.9948,29.0398,745000.0
2013-11-27 11:00:00,38.75,38.78,38.68,38.71,670400.0,29.0398,29.0623,28.9873,29.0098,670400.0
2013-11-27 11:10:00,38.72,38.78,38.68,38.75,382600.0,29.0173,29.0623,28.9873,29.0398,382600.0
2013-11-27 11:20:00,38.76,38.81,38.74,38.8,401400.0,29.0473,29.0848,29.0323,29.0773,401400.0
2013-11-27 11:30:00,38.8,38.81,38.73,38.81,381400.0,29.0773,29.0848,29.0248,29.0848,381400.0
2013-11-27 11:40:00,38.81,38.85,38.73,38.77,493300.0,29.0848,29.1147,29.0248,29.0548,493300.0
2013-11-27 11:50:00,38.76,38.79,38.64,38.68,324500.0,29.0473,29.0698,28.9574,28.9873,324500.0
2013-11-27 12:00:00,38.68,38.7,38.58,38.68,498900.0,28.9873,29.0023,28.9124,28.9873,498900.0
2013-11-27 12:10:00,38.69,38.71,38.64,38.7,284400.0,28.9948,29.0098,28.9574,29.0023,284400.0
2013-11-27 12:20:00,38.7,38.75,38.65,38.71,286300.0,29.0023,29.0398,28.9649,29.0098,286300.0
2013-11-27 12:30:00,38.71,38.77,38.7,38.76,197000.0,29.0098,29.0548,29.0023,29.0473,197000.0
2013-11-27 12:40:00,38.76,38.82,38.7,38.76,237900.0,29.0473,29.0923,29.0023,29.0473,237900.0
2013-11-27 12:50:00,38.76,38.79,38.7,38.76,352500.0,29.0473,29.0698,29.0023,29.0473,352500.0
2013-11-27 13:00:00,38.75,38.84,38.75,38.81,250300.0,29.0398,29.1073,29.0398,29.0848,250300.0
2013-11-27 13:10:00,38.81,38.83,38.76,38.79,312200.0,29.0848,29.0998,29.0473,29.0698,312200.0
2013-11-27 13:20:00,38.79,38.81,38.73,38.74,396900.0,29.0698,29.0848,29.0248,29.0323,396900.0
2013-11-27 13:30:00,38.73,38.74,38.67,38.69,416100.0,29.0248,29.0323,28.9799,28.9948,416100.0
2013-11-27 13:40:00,38.68,38.71,38.68,38.69,228800.0,28.9873,29.0098,28.9873,28.9948,228800.0
2013-11-27 13:50:00,38.7,38.73,38.68,38.7,360600.0,29.0023,29.0248,28.9873,29.0023,360600.0
2013-11-27 14:00:00,38.7,38.71,38.68,38.69,226300.0,29.0023,29.0098,28.9873,28.9948,226300.0
2013-11-27 14:10:00,38.69,38.7,38.64,38.67,270500.0,28.9948,29.0023,28.9574,28.9799,270500.0
2013-11-27 14:20:00,38.67,38.71,38.66,38.7,279300.0,28.9799,29.0098,28.9724,29.0023,279300.0
2013-11-27 14:30:00,38.69,38.73,38.65,38.7,593600.0,28.9948,29.0248,28.9649,29.0023,593600.0
2013-11-27 14:40:00,38.7,38.75,38.68,38.75,633300.0,29.0023,29.0398,28.9873,29.0398,633300.0
2013-11-27 14:50:00,38.74,38.82,38.74,38.81,335900.0,29.0323,29.0923,29.0323,29.0848,335900.0
2013-11-27 15:00:00,38.81,38.9,38.72,38.89,1569400.0,29.0848,29.1522,29.0173,29.1447,1569400.0
2013-11-27 15:10:00,38.89,38.97,38.86,38.97,570200.0,29.1447,29.2047,29.1222,29.2047,570200.0
2013-11-27 15:20:00,38.97,38.99,38.91,38.99,615400.0,29.2047,29.2197,29.1597,29.2197,615400.0
2013-11-27 15:30:00,38.99,38.99,38.84,38.94,565100.0,29.2197,29.2197,29.1073,29.1822,565100.0
2013-11-27 15:40:00,38.94,38.98,38.92,38.93,716400.0,29.1822,29.2122,29.1672,29.1747,716400.0
2013-11-27 15:50:00,38.92,38.94,38.85,38.86,1459200.0,29.1672,29.1822,29.1147,29.1222,1459200.0
2013-11-29 09:30:00,38.9,39.15,38.87,39.02,823500.0,29.1522,29.3396,29.1297,29.2422,823500.0
2013-11-29 09:40:00,39.02,39.11,38.87,38.93,530600.0,29.2422,29.3096,29.1297,29.1747,530600.0
2013-11-29 09:50:00,38.94,39.0,38.85,38.95,357500.0,29.1822,29.2272,29.1147,29.1897,357500.0
2013-11-29 10:00:00,38.95,38.99,38.77,38.78,292200.0,29.1897,29.2197,29.0548,29.0623,292200.0
2013-11-29 10:10:00,38.78,38.84,38.77,38.83,195400.0,29.0623,29.1073,29.0548,29.0998,195400.0
2013-11-29 10:20:00,38.83,38.98,38.83,38.84,448400.0,29.0998,29.2122,29.0998,29.1073,448400.0
2013-11-29 10:30:00,38.85,38.89,38.8,38.84,221600.0,29.1147,29.1447,29.0773,29.1073,221600.0
2013-11-29 10:40:00,38.84,38.85,38.72,38.81,261000.0,29.1073,29.1147,29.0173,29.0848,261000.0
2013-11-29 10:50:00,38.81,38.81,38.7,38.8,214700.0,29.0848,29.0848,29.0023,29.0773,214700.0
2013-11-29 11:00:00,38.8,38.83,38.67,38.69,254600.0,29.0773,29.0998,28.9799,28.9948,254600.0
2013-11-29 11:10:00,38.69,38.74,38.67,38.74,126200.0,28.9948,29.0323,28.9799,29.0323,126200.0
2013-11-29 11:20:00,38.73,38.8,38.73,38.74,195500.0,29.0248,29.0773,29.0248,29.0323,195500.0
2013-11-29 11:30:00,38.74,38.81,38.74,38.81,129300.0,29.0323,29.0848,29.0323,29.0848,129300.0
2013-11-29 11:40:00,38.8,38.84,38.77,38.8,202100.0,29.0773,29.1073,29.0548,29.0773,202100.0
2013-11-29 11:50:00,38.8,38.82,38.75,38.77,182000.0,29.0773,29.0923,29.0398,29.0548,182000.0
2013-11-29 12:00:00,38.78,38.83,38.77,38.78,278700.0,29.0623,29.0998,29.0548,29.0623,278700.0
2013-11-29 12:10:00,38.78,38.8,38.75,38.76,199200.0,29.0623,29.0773,29.0398,29.0473,199200.0
2013-11-29 12:20:00,38.76,38.78,38.74,38.76,107500.0,29.0473,29.0623,29.0323,29.0473,107500.0
2013-11-29 12:30:00,38.76,38.8,38.72,38.76,217400.0,29.0473,29.0773,29.0173,29.0473,217400.0
2013-11-29 12:40:00,38.76,38.77,38.5,38.56,425600.0,29.0473,29.0548,28.8525,28.8974,425600.0
2013-11-29 12:50:00,38.55,38.78,38.5,38.71,1259700.0,28.8899,29.0623,28.8525,29.0098,1259700.0
2013-12-02 09:30:00,39.13,39.36,39.0,39.3,1154100.0,29.3246,29.497,29.2272,29.452,1154100.0
2013-12-02 09:40:00,39.3,39.39,38.96,39.0,994500.0,29.452,29.5194,29.1972,29.2272,994500.0
2013-12-02 09:50:00,39.01,39.07,38.95,39.02,400400.0,29.2347,29.2796,29.1897,29.2422,400400.0
2013-12-02 10:00:00,39.03,39.12,38.97,39.03,704900.0,29.2496,29.3171,29.2047,29.2496,704900.0
2013-12-02 10:10:00,39.03,39.11,38.91,39.06,475100.0,29.2496,29.3096,29.1597,29.2721,475100.0
2013-12-02 10:20:00,39.07,39.13,39.01,39.09,374500.0,29.2796,29.3246,29.2347,29.2946,374500.0
2013-12-02 10:30:00,39.09,39.19,39.09,39.15,409700.0,29.2946,29.3696,29.2946,29.3396,409700.0
2013-12-02 10:40:00,39.15,39.17,39.0,39.05,416200.0,29.3396,29.3546,29.2272,29.2646,416200.0
2013-12-02 10:50:00,39.05,39.11,38.98,39.0,585800.0,29.2646,29.3096,29.2122,29.2272,585800.0
2013-12-02 11:00:00,39.0,39.15,38.98,39.14,671700.0,29.2272,29.3396,29.2122,29.3321,671700.0
2013-12-02 11:10:00,39.13,39.14,39.06,39.14,515100.0,29.3246,29.3321,29.2721,29.3321,515100.0
2013-12-02 11:20:00,39.14,39.24,39.13,39.16,884800.0,29.3321,29.407,29.3246,29.3471,884800.0
2013-12-02 11:30:00,39.16,39.21,39.14,39.21,231000.0,29.3471,29.3845,29.3321,29.3845,231000.0
2013-12-02 11:40:00,39.21,39.28,39.2,39.27,504000.0,29.3845,29.437,29.377,29.4295,504000.0
2013-12-02 11:50:00,39.26,39.29,39.22,39.22,320300.0,29.422,29.4445,29.392,29.392,320300.0
2013-12-02 12:00:00,39.22,39.26,39.21,39.23,247600.0,29.392,29.422,29.3845,29.3995,247600.0
2013-12-02 12:10:00,39.22,39.24,39.19,39.2,226500.0,29.392,29.407,29.3696,29.377,226500.0
2013-12-02 12:20:00,39.19,39.25,39.19,39.21,293800.0,29.3696,29.4145,29.3696,29.3845,293800.0
2013-12-02 12:30:00,39.21,39.21,39.14,39.15,218400.0,29.3845,29.3845,29.3321,29.3396,218400.0
2013-12-02 12:40:00,39.15,39.19,39.1,39.13,254300.0,29.3396,29.3696,29.3021,29.3246,254300.0
2013-12-02 12:50:00,39.13,39.16,39.1,39.14,326900.0,29.3246,29.3471,29.3021,29.3321,326900.0
2013-12-02 13:00:00,39.14,39.2,39.13,39.16,417600.0,29.3321,29.377,29.3246,29.3471,417600.0
2013-12-02 13:10:00,39.15,39.16,39.1,39.15,193400.0,29.3396,29.3471,29.3021,29.3396,193400.0
2013-12-02 13:20:00,39.15,39.21,39.13,39.13,287900.0,29.3396,29.3845,29.3246,29.3246,287900.0
2013-12-02 13:30:00,39.12,39.16,39.11,39.16,153400.0,29.3171,29.3471,29.3096,29.3471,153400.0
2013-12-02 13:40:00,39.16,39.16,39.06,39.09,196800.0,29.3471,29.3471,29.2721,29.2946,196800.0
2013-12-02 13:50:00,39.09,39.15,39.08,39.13,237300.0,29.2946,29.3396,29.2871,29.3246,237300.0
2013-12-02 14:00:00,39.14,39.17,39.14,39.16,612900.0,29.3321,29.3546,29.3321,29.3471,612900.0
2013-12-02 14:10:00,39.16,39.19,39.14,39.18,378200.0,29.3471,29.3696,29.3321,29.3621,378200.0
2013-12-02 14:20:00,39.19,39.21,39.18,39.19,588600.0,29.3696,29.3845,29.3621,29.3696,588600.0
2013-12-02 14:30:00,39.2,39.26,39.17,39.23,674600.0,29.377,29.422,29.3546,29.3995,674600.0
2013-12-02 14:40:00,39.23,39.25,39.16,39.2,693600.0,29.3995,29.4145,29.3471,29.377,693600.0
2013-12-02 14:50:00,39.21,39.21,39.15,39.17,403400.0,29.3845,29.3845,29.3396,29.3546,403400.0
2013-12-02 15:00:00,39.16,39.18,39.15,39.16,465100.0,29.3471,29.3621,29.3396,29.3471,465100.0
2013-12-02 15:10:00,39.16,39.24,39.16,39.2,616500.0,29.3471,29.407,29.3471,29.377,616500.0
2013-12-02 15:20:00,39.2,39.2,39.1,39.13,540300.0,29.377,29.377,29.3021,29.3246,540300.0
2013-12-02 15:30:00,39.13,39.15,39.04,39.09,568200.0,29.3246,29.3396,29.2571,29.2946,568200.0
2013-12-02 15:40:00,39.08,39.1,39.01,39.08,756000.0,29.2871,29.3021,29.2347,29.2871,756000.0
2013-12-02 15:50:00,39.08,39.15,39.06,39.12,1847200.0,29.2871,29.3396,29.2721,29.3171,1847200.0
2013-12-03 09:30:00,38.89,39.07,38.73,39.0,1271900.0,29.1447,29.2796,29.0248,29.2272,1271900.0
2013-12-03 09:40:00,39.0,39.02,38.9,38.96,1202200.0,29.2272,29.2422,29.1522,29.1972,1202200.0
2013-12-03 09:50:00,38.96,38.99,38.82,38.83,590800.0,29.1972,29.2197,29.0923,29.0998,590800.0
2013-12-03 10:00:00,38.82,39.09,38.56,38.79,2357800.0,29.0923,29.2946,28.8974,29.0698,2357800.0
2013-12-03 10:10:00,38.79,38.85,38.68,38.81,562000.0,29.0698,29.1147,28.9873,29.0848,562000.0
2013-12-03 10:20:00,38.82,38.83,38.72,38.78,479000.0,29.0923,29.0998,29.0173,29.0623,479000.0
2013-12-03 10:30:00,38.77,38.8,38.73,38.73,416900.0,29.0548,29.0773,29.0248,29.0248,416900.0
2013-12-03 10:40:00,38.73,38.9,38.73,38.87,1922200.0,29.0248,29.1522,29.0248,29.1297,1922200.0
2013-12-03 10:50:00,38.87,38.94,38.85,38.9,1500800.0,29.1297,29.1822,29.1147,29.1522,1500800.0
2013-12-03 11:00:00,38.9,38.9,38.79,38.86,417600.0,29.1522,29.1522,29.0698,29.1222,417600.0
2013-12-03 11:10:00,38.86,38.87,38.64,38.67,786700.0,29.1222,29.1297,28.9574,28.9799,786700.0
2013-12-03 11:20:00,38.67,38.73,38.53,38.57,622500.0,28.9799,29.0248,28.8749,28.9049,622500.0
2013-12-03 11:30:00,38.57,38.63,38.35,38.37,1207300.0,28.9049,28.9499,28.74,28.755,1207300.0
2013-12-03 11:40:00,38.37,38.4,38.02,38.03,1540400.0,28.755,28.7775,28.4927,28.5002,1540400.0
2013-12-03 11:50:00,38.02,38.2,37.98,38.17,1018800.0,28.4927,28.6276,28.4628,28.6051,1018800.0
2013-12-03 12:00:00,38.18,38.23,38.11,38.12,490800.0,28.6126,28.6501,28.5602,28.5677,490800.0
2013-12-03 12:10:00,38.11,38.12,37.95,38.06,731200.0,28.5602,28.5677,28.4403,28.5227,731200.0
2013-12-03 12:20:00,38.06,38.23,38.05,38.23,660300.0,28.5227,28.6501,28.5152,28.6501,660300.0
2013-12-03 12:30:00,38.23,38.34,38.21,38.34,821700.0,28.6501,28.7325,28.6351,28.7325,821700.0
2013-12-03 12:40:00,38.34,38.41,38.29,38.29,772600.0,28.7325,28.785,28.6951,28.6951,772600.0
2013-12-03 12:50:00,38.29,38.35,38.27,38.28,459300.0,28.6951,28.74,28.6801,28.6876,459300.0
2013-12-03 13:00:00,38.28,38.29,38.03,38.06,798300.0,28.6876,28.6951,28.5002,28.5227,798300.0
2013-12-03 13:10:00,38.06,38.1,38.0,38.04,562900.0,28.5227,28.5527,28.4777,28.5077,562900.0
2013-12-03 13:20:00,38.03,38.05,37.87,37.93,973700.0,28.5002,28.5152,28.3803,28.4253,973700.0
2013-12-03 13:30:00,37.94,38.0,37.91,37.97,666900.0,28.4328,28.4777,28.4103,28.4553,666900.0
2013-12-03 13:40:00,37.96,37.97,37.74,37.74,953500.0,28.4478,28.4553,28.2829,28.2829,953500.0
2013-12-03 13:50:00,37.74,37.89,37.74,37.84,1151900.0,28.2829,28.3953,28.2829,28.3578,1151900.0
2013-12-03 14:00:00,37.85,37.85,37.75,37.76,836700.0,28.3653,28.3653,28.2904,28.2979,836700.0
2013-12-03 14:10:00,37.76,37.84,37.74,37.74,1097200.0,28.2979,28.3578,28.2829,28.2829,1097200.0
2013-12-03 14:20:00,37.74,38.0,37.72,37.98,1240000.0,28.2829,28.4777,28.2679,28.4628,1240000.0
2013-12-03 14:30:00,37.97,38.03,37.96,38.0,1006500.0,28.4553,28.5002,28.4478,28.4777,1006500.0
2013-12-03 14:40:00,38.0,38.02,37.92,37.98,561800.0,28.4777,28.4927,28.4178,28.4628,561800.0
2013-12-03 14:50:00,37.98,38.03,37.95,37.95,689300.0,28.4628,28.5002,28.4403,28.4403,689300.0
2013-12-03 15:00:00,37.95,38.04,37.93,38.02,704700.0,28.4403,28.5077,28.4253,28.4927,704700.0
2013-12-03 15:10:00,38.02,38.03,37.86,37.87,844200.0,28.4927,28.5002,28.3728,28.3803,844200.0
2013-12-03 15:20:00,37.86,37.87,37.68,37.76,891700.0,28.3728,28.3803,28.2379,28.2979,891700.0
2013-12-03 15:30:00,37.76,37.93,37.76,37.91,788800.0,28.2979,28.4253,28.2979,28.4103,788800.0
2013-12-03 15:40:00,37.91,38.03,37.9,37.98,2233100.0,28.4103,28.5002,28.4028,28.4628,2233100.0
2013-12-03 15:50:00,37.98,38.16,37.97,38.14,2913200.0,28.4628,28.5977,28.4553,28.5827,2913200.0
2013-12-04 09:30:00,38.53,38.55,38.12,38.49,1374300.0,28.8749,28.8899,28.5677,28.845,1374300.0
2013-12-04 09:40:00,38.48,38.9,38.48,38.89,1595100.0,28.8375,29.1522,28.8375,29.1447,1595100.0
2013-12-04 09:50:00,38.89,38.9,38.62,38.78,1757500.0,29.1447,29.1522,28.9424,29.0623,1757500.0
2013-12-04 10:00:00,38.78,38.98,38.77,38.94,1643700.0,29.0623,29.2122,29.0548,29.1822,1643700.0
2013-12-04 10:10:00,38.95,39.08,38.9,38.96,1179200.0,29.1897,29.2871,29.1522,29.1972,1179200.0
2013-12-04 10:20:00,38.95,39.11,38.95,39.07,2236500.0,29.1897,29.3096,29.1897,29.2796,2236500.0
2013-12-04 10:30:00,39.08,39.15,39.03,39.1,1125600.0,29.2871,29.3396,29.2496,29.3021,1125600.0
2013-12-04 10:40:00,39.1,39.25,39.07,39.21,1650600.0,29.3021,29.4145,29.2796,29.3845,1650600.0
2013-12-04 10:50:00,39.21,39.27,39.13,39.27,1027200.0,29.3845,29.4295,29.3246,29.4295,1027200.0
2013-12-04 11:00:00,39.27,39.45,39.26,39.41,1544500.0,29.4295,29.5644,29.422,29.5344,1544500.0
2013-12-04 11:10:00,39.41,39.45,39.3,39.31,1159300.0,29.5344,29.5644,29.452,29.4595,1159300.0
2013-12-04 11:20:00,39.3,39.41,39.3,39.41,798600.0,29.452,29.5344,29.452,29.5344,798600.0
2013-12-04 11:30:00,39.41,39.62,39.4,39.54,1098900.0,29.5344,29.6918,29.5269,29.6318,1098900.0
2013-12-04 11:40:00,39.54,39.62,39.43,39.44,886000.0,29.6318,29.6918,29.5494,29.5569,886000.0
2013-12-04 11:50:00,39.44,39.51,39.37,39.5,526700.0,29.5569,29.6094,29.5044,29.6019,526700.0
2013-12-04 12:00:00,39.5,39.5,39.23,39.29,976400.0,29.6019,29.6019,29.3995,29.4445,976400.0
2013-12-04 12:10:00,39.3,39.32,39.12,39.14,642600.0,29.452,29.467,29.3171,29.3321,642600.0
2013-12-04 12:20:00,39.15,39.17,39.02,39.08,851000.0,29.3396,29.3546,29.2422,29.2871,851000.0
2013-12-04 12:30:00,39.08,39.22,39.07,39.16,980300.0,29.2871,29.392,29.2796,29.3471,980300.0
2013-12-04 12:40:00,39.16,39.16,39.03,39.06,497500.0,29.3471,29.3471,29.2496,29.2721,497500.0
2013-12-04 12:50:00,39.06,39.07,38.77,39.0,1154300.0,29.2721,29.2796,29.0548,29.2272,1154300.0
2013-12-04 13:00:00,39.01,39.06,38.9,38.95,1178000.0,29.2347,29.2721,29.1522,29.1897,1178000.0
2013-12-04 13:10:00,38.95,38.97,38.77,38.85,406600.0,29.1897,29.2047,29.0548,29.1147,406600.0
2013-12-04 13:20:00,38.85,38.9,38.63,38.64,672700.0,29.1147,29.1522,28.9499,28.9574,672700.0
2013-12-04 13:30:00,38.64,38.7,38.53,38.66,683300.0,28.9574,29.0023,28.8749,28.9724,683300.0
2013-12-04 13:40:00,38.66,38.66,38.52,38.61,908400.0,28.9724,28.9724,28.8674,28.9349,908400.0
2013-12-04 13:50:00,38.61,38.61,38.43,38.46,673400.0,28.9349,28.9349,28.8,28.8225,673400.0
2013-12-04 14:00:00,38.46,38.61,38.28,38.52,1174000.0,28.8225,28.9349,28.6876,28.8674,1174000.0
2013-12-04 14:10:00,38.53,38.68,38.52,38.63,659300.0,28.8749,28.9873,28.8674,28.9499,659300.0
2013-12-04 14:20:00,38.63,38.66,38.58,38.59,662900.0,28.9499,28.9724,28.9124,28.9199,662900.0
2013-12-04 14:30:00,38.59,38.59,38.51,38.59,515000.0,28.9199,28.9199,28.8599,28.9199,515000.0
2013-12-04 14:40:00,38.59,38.72,38.58,38.66,532400.0,28.9199,29.0173,28.9124,28.9724,532400.0
2013-12-04 14:50:00,38.66,38.71,38.56,38.61,459900.0,28.9724,29.0098,28.8974,28.9349,459900.0
2013-12-04 15:00:00,38.61,38.65,38.53,38.58,342600.0,28.9349,28.9649,28.8749,28.9124,342600.0
2013-12-04 15:10:00,38.57,38.71,38.56,38.71,528300.0,28.9049,29.0098,28.8974,29.0098,528300.0
2013-12-04 15:20:00,38.72,38.78,38.66,38.75,489100.0,29.0173,29.0623,28.9724,29.0398,489100.0
2013-12-04 15:30:00,38.75,38.77,38.69,38.76,590300.0,29.0398,29.0548,28.9948,29.0473,590300.0
2013-12-04 15:40:00,38.75,38.81,38.74,38.78,898400.0,29.0398,29.0848,29.0323,29.0623,898400.0
2013-12-04 15:50:00,38.78,38.85,38.7,38.71,1594800.0,29.0623,29.1147,29.0023,29.0098,1594800.0
2013-12-05 09:30:00,38.95,39.32,38.92,39.04,1470900.0,29.1897,29.467,29.1672,29.2571,1470900.0
2013-12-05 09:40:00,39.04,39.11,38.95,39.09,1962300.0,29.2571,29.3096,29.1897,29.2946,1962300.0
2013-12-05 09:50:00,39.1,39.13,39.02,39.06,944800.0,29.3021,29.3246,29.2422,29.2721,944800.0
2013-12-05 10:00:00,39.06,39.26,39.05,39.18,1103600.0,29.2721,29.422,29.2646,29.3621,1103600.0
2013-12-05 10:10:00,39.18,39.22,39.13,39.17,847300.0,29.3621,29.392,29.3246,29.3546,847300.0
2013-12-05 10:20:00,39.16,39.17,38.91,38.94,982200.0,29.3471,29.3546,29.1597,29.1822,982200.0
2013-12-05 10:30:00,38.94,38.97,38.78,38.85,979000.0,29.1822,29.2047,29.0623,29.1147,979000.0
2013-12-05 10:40:00,38.85,38.87,38.55,38.69,1161400.0,29.1147,29.1297,28.8899,28.9948,1161400.0
2013-12-05 10:50:00,38.68,38.85,38.63,38.83,714100.0,28.9873,29.1147,28.9499,29.0998,714100.0
2013-12-05 11:00:00,38.83,38.89,38.74,38.86,1066500.0,29.0998,29.1447,29.0323,29.1222,1066500.0
2013-12-05 11:10:00,38.85,38.97,38.84,38.97,518800.0,29.1147,29.2047,29.1073,29.2047,518800.0
2013-12-05 11:20:00,38.97,39.01,38.94,38.96,768000.0,29.2047,29.2347,29.1822,29.1972,768000.0
2013-12-05 11:30:00,38.95,39.0,38.94,39.0,398700.0,29.1897,29.2272,29.1822,29.2272,398700.0
2013-12-05 11:40:00,39.0,39.03,38.93,39.02,683600.0,29.2272,29.2496,29.1747,29.2422,683600.0
2013-12-05 11:50:00,39.02,39.11,39.01,39.09,729000.0,29.2422,29.3096,29.2347,29.2946,729000.0
2013-12-05 12:00:00,39.1,39.18,39.09,39.15,823000.0,29.3021,29.3621,29.2946,29.3396,823000.0
2013-12-05 12:10:00,39.15,39.27,39.15,39.2,975100.0,29.3396,29.4295,29.3396,29.377,975100.0
2013-12-05 12:20:00,39.2,39.31,39.18,39.22,1121800.0,29.377,29.4595,29.3621,29.392,1121800.0
2013-12-05 12:30:00,39.22,39.34,39.21,39.33,546800.0,29.392,29.482,29.3845,29.4745,546800.0
2013-12-05 12:40:00,39.33,39.33,39.22,39.22,639200.0,29.4745,29.4745,29.392,29.392,639200.0
2013-12-05 12:50:00,39.22,39.23,39.15,39.16,191400.0,29.392,29.3995,29.3396,29.3471,191400.0
2013-12-05 13:00:00,39.16,39.17,39.13,39.16,298400.0,29.3471,29.3546,29.3246,29.3471,298400.0
2013-12-05 13:10:00,39.16,39.16,39.08,39.09,243900.0,29.3471,29.3471,29.2871,29.2946,243900.0
2013-12-05 13:20:00,39.1,39.17,39.07,39.16,641300.0,29.3021,29.3546,29.2796,29.3471,641300.0
2013-12-05 13:30:00,39.16,39.19,39.13,39.13,237800.0,29.3471,29.3696,29.3246,29.3246,237800.0
2013-12-05 13:40:00,39.13,39.17,39.13,39.13,339900.0,29.3246,29.3546,29.3246,29.3246,339900.0
2013-12-05 13:50:00,39.14,39.16,39.11,39.13,236400.0,29.3321,29.3471,29.3096,29.3246,236400.0
2013-12-05 14:00:00,39.13,39.13,39.04,39.05,569000.0,29.3246,29.3246,29.2571,29.2646,569000.0
2013-12-05 14:10:00,39.05,39.07,38.96,39.01,616000.0,29.2646,29.2796,29.1972,29.2347,616000.0
2013-12-05 14:20:00,39.01,39.04,39.0,39.04,208300.0,29.2347,29.2571,29.2272,29.2571,208300.0
2013-12-05 14:30:00,39.04,39.14,39.03,39.13,344900.0,29.2571,29.3321,29.2496,29.3246,344900.0
2013-12-05 14:40:00,39.13,39.16,39.02,39.02,548200.0,29.3246,29.3471,29.2422,29.2422,548200.0
2013-12-05 14:50:00,39.03,39.15,39.01,39.14,638300.0,29.2496,29.3396,29.2347,29.3321,638300.0
2013-12-05 15:00:00,39.14,39.15,39.03,39.06,543700.0,29.3321,29.3396,29.2496,29.2721,543700.0
2013-12-05 15:10:00,39.06,39.07,39.0,39.02,554000.0,29.2721,29.2796,29.2272,29.2422,554000.0
2013-12-05 15:20:00,39.03,39.15,39.02,39.09,463200.0,29.2496,29.3396,29.2422,29.2946,463200.0
2013-12-05 15:30:00,39.09,39.16,39.08,39.12,939400.0,29.2946,29.3471,29.2871,29.3171,939400.0
2013-12-05 15:40:00,39.12,39.13,39.05,39.07,920000.0,29.3171,29.3246,29.2646,29.2796,920000.0
2013-12-05 15:50:00,39.07,39.11,39.05,39.08,2822400.0,29.2796,29.3096,29.2646,29.2871,2822400.0
2013-12-06 09:30:00,39.96,40.04,39.75,40.0,2619900.0,29.9466,30.0066,29.7892,29.9766,2619900.0
2013-12-06 09:40:00,40.0,40.04,39.6,39.62,1392000.0,29.9766,30.0066,29.6768,29.6918,1392000.0
2013-12-06 09:50:00,39.62,40.02,39.61,39.87,1226600.0,29.6918,29.9916,29.6843,29.8792,1226600.0
2013-12-06 10:00:00,39.86,40.04,39.86,40.02,1716100.0,29.8717,30.0066,29.8717,29.9916,1716100.0
2013-12-06 10:10:00,40.03,40.2,39.98,40.08,1423900.0,29.9991,30.1265,29.9616,30.0365,1423900.0
2013-12-06 10:20:00,40.08,40.27,40.07,40.15,1274300.0,30.0365,30.1789,30.029,30.089,1274300.0
2013-12-06 10:30:00,40.16,40.22,39.99,40.02,766400.0,30.0965,30.1414,29.9691,29.9916,766400.0
2013-12-06 10:40:00,40.02,40.05,39.89,39.96,769000.0,29.9916,30.014,29.8941,29.9466,769000.0
2013-12-06 10:50:00,39.95,40.04,39.94,40.01,468400.0,29.9391,30.0066,29.9316,29.9841,468400.0
2013-12-06 11:00:00,40.01,40.07,39.97,40.04,642700.0,29.9841,30.029,29.9541,30.0066,642700.0
2013-12-06 11:10:00,40.04,40.06,39.92,39.92,622000.0,30.0066,30.0215,29.9166,29.9166,622000.0
2013-12-06 11:20:00,39.93,39.97,39.9,39.96,394800.0,29.9241,29.9541,29.9016,29.9466,394800.0
2013-12-06 11:30:00,39.96,40.03,39.9,39.92,398500.0,29.9466,29.9991,29.9016,29.9166,398500.0
2013-12-06 11:40:00,39.93,40.0,39.92,39.98,341500.0,29.9241,29.9766,29.9166,29.9616,341500.0
2013-12-06 11:50:00,39.98,40.02,39.96,40.01,302000.0,29.9616,29.9916,29.9466,29.9841,302000.0
2013-12-06 12:00:00,40.01,40.06,39.97,40.0,435300.0,29.9841,30.0215,29.9541,29.9766,435300.0
2013-12-06 12:10:00,40.0,40.11,39.98,40.11,443600.0,29.9766,30.059,29.9616,30.059,443600.0
2013-12-06 12:20:00,40.11,40.21,40.08,40.2,354100.0,30.059,30.134,30.0365,30.1265,354100.0
2013-12-06 12:30:00,40.21,40.35,40.19,40.33,761400.0,30.134,30.2389,30.119,30.2239,761400.0
2013-12-06 12:40:00,40.34,40.35,40.23,40.27,537100.0,30.2314,30.2389,30.1489,30.1789,537100.0
2013-12-06 12:50:00,40.27,40.33,40.24,40.33,514400.0,30.1789,30.2239,30.1564,30.2239,514400.0
2013-12-06 13:00:00,40.32,40.34,40.29,40.3,306000.0,30.2164,30.2314,30.1939,30.2014,306000.0
2013-12-06 13:10:00,40.31,40.35,40.25,40.3,321000.0,30.2089,30.2389,30.1639,30.2014,321000.0
2013-12-06 13:20:00,40.3,40.3,40.29,40.29,260300.0,30.2014,30.2014,30.1939,30.1939,260300.0
2013-12-06 13:30:00,40.29,40.3,40.25,40.3,349800.0,30.1939,30.2014,30.1639,30.2014,349800.0
2013-12-06 13:40:00,40.3,40.37,40.29,40.37,453900.0,30.2014,30.2539,30.1939,30.2539,453900.0
2013-12-06 13:50:00,40.37,40.38,40.05,40.11,939000.0,30.2539,30.2614,30.014,30.059,939000.0
2013-12-06 14:00:00,40.1,40.16,40.08,40.14,744600.0,30.0515,30.0965,30.0365,30.0815,744600.0
2013-12-06 14:10:00,40.14,40.14,40.07,40.09,1232300.0,30.0815,30.0815,30.029,30.044,1232300.0
2013-12-06 14:20:00,40.09,40.14,40.09,40.12,363300.0,30.044,30.0815,30.044,30.0665,363300.0
2013-12-06 14:30:00,40.12,40.16,40.12,40.15,487500.0,30.0665,30.0965,30.0665,30.089,487500.0
2013-12-06 14:40:00,40.14,40.18,40.14,40.15,621800.0,30.0815,30.1115,30.0815,30.089,621800.0
2013-12-06 14:50:00,40.15,40.24,40.14,40.23,1227200.0,30.089,30.1564,30.0815,30.1489,1227200.0
2013-12-06 15:00:00,40.23,40.34,40.17,40.32,1007800.0,30.1489,30.2314,30.104,30.2164,1007800.0
2013-12-06 15:10:00,40.32,40.33,40.19,40.21,613000.0,30.2164,30.2239,30.119,30.134,613000.0
2013-12-06 15:20:00,40.22,40.25,40.12,40.13,920500.0,30.1414,30.1639,30.0665,30.074,920500.0
2013-12-06 15:30:00,40.15,40.17,40.1,40.17,536300.0,30.089,30.104,30.0515,30.104,536300.0
2013-12-06 15:40:00,40.16,40.24,40.16,40.18,703000.0,30.0965,30.1564,30.0965,30.1115,703000.0
2013-12-06 15:50:00,40.18,40.24,40.13,40.16,1689500.0,30.1115,30.1564,30.074,30.0965,1689500.0
2013-12-09 09:30:00,40.44,40.53,40.31,40.48,1322700.0,30.3063,30.3738,30.2089,30.3363,1322700.0
2013-12-09 09:40:00,40.47,40.82,40.39,40.8,1690700.0,30.3288,30.5911,30.2688,30.5761,1690700.0
2013-12-09 09:50:00,40.8,41.12,40.8,41.1,1671600.0,30.5761,30.8159,30.5761,30.8009,1671600.0
2013-12-09 10:00:00,41.11,41.14,40.68,40.8,2348500.0,30.8084,30.8309,30.4862,30.5761,2348500.0
2013-12-09 10:10:00,40.81,40.89,40.8,40.85,1023100.0,30.5836,30.6436,30.5761,30.6136,1023100.0
2013-12-09 10:20:00,40.85,40.87,40.75,40.77,1188800.0,30.6136,30.6286,30.5386,30.5536,1188800.0
2013-12-09 10:30:00,40.76,40.78,40.67,40.77,603700.0,30.5461,30.5611,30.4787,30.5536,603700.0
2013-12-09 10:40:00,40.76,40.77,40.62,40.67,571200.0,30.5461,30.5536,30.4412,30.4787,571200.0
2013-12-09 10:50:00,40.67,40.75,40.63,40.72,536100.0,30.4787,30.5386,30.4487,30.5162,536100.0
2013-12-09 11:00:00,40.72,40.8,40.72,40.78,589000.0,30.5162,30.5761,30.5162,30.5611,589000.0
2013-12-09 11:10:00,40.77,40.84,40.75,40.8,525300.0,30.5536,30.6061,30.5386,30.5761,525300.0
2013-12-09 11:20:00,40.79,41.13,40.79,40.98,1386100.0,30.5686,30.8234,30.5686,30.711,1386100.0
2013-12-09 11:30:00,40.97,41.07,40.85,40.86,664900.0,30.7035,30.7784,30.6136,30.6211,664900.0
2013-12-09 11:40:00,40.87,40.95,40.85,40.95,446300.0,30.6286,30.6885,30.6136,30.6885,446300.0
2013-12-09 11:50:00,40.95,41.02,40.95,41.0,362700.0,30.6885,30.741,30.6885,30.726,362700.0
2013-12-09 12:00:00,41.0,41.08,41.0,41.05,456100.0,30.726,30.7859,30.726,30.7635,456100.0
2013-12-09 12:10:00,41.05,41.1,41.02,41.07,313200.0,30.7635,30.8009,30.741,30.7784,313200.0
2013-12-09 12:20:00,41.07,41.09,41.03,41.04,235100.0,30.7784,30.7934,30.7485,30.756,235100.0
2013-12-09 12:30:00,41.04,41.08,41.03,41.08,278600.0,30.756,30.7859,30.7485,30.7859,278600.0
2013-12-09 12:40:00,41.08,41.14,41.04,41.04,671600.0,30.7859,30.8309,30.756,30.756,671600.0
2013-12-09 12:50:00,41.04,41.14,41.03,41.09,415100.0,30.756,30.8309,30.7485,30.7934,415100.0
2013-12-09 13:00:00,41.1,41.15,41.05,41.09,360300.0,30.8009,30.8384,30.7635,30.7934,360300.0
2013-12-09 13:10:00,41.09,41.11,41.02,41.03,420700.0,30.7934,30.8084,30.741,30.7485,420700.0
2013-12-09 13:20:00,41.02,41.16,41.01,41.08,596500.0,30.741,30.8459,30.7335,30.7859,596500.0
2013-12-09 13:30:00,41.07,41.15,41.07,41.15,573700.0,30.7784,30.8384,30.7784,30.8384,573700.0
2013-12-09 13:40:00,41.15,41.16,41.07,41.16,463800.0,30.8384,30.8459,30.7784,30.8459,463800.0
2013-12-09 13:50:00,41.15,41.16,41.07,41.09,528700.0,30.8384,30.8459,30.7784,30.7934,528700.0
2013-12-09 14:00:00,41.09,41.09,41.0,41.01,389200.0,30.7934,30.7934,30.726,30.7335,389200.0
2013-12-09 14:10:00,41.01,41.02,40.82,40.87,560800.0,30.7335,30.741,30.5911,30.6286,560800.0
2013-12-09 14:20:00,40.87,40.87,40.75,40.76,400900.0,30.6286,30.6286,30.5386,30.5461,400900.0
2013-12-09 14:30:00,40.75,40.92,40.75,40.86,424100.0,30.5386,30.666,30.5386,30.6211,424100.0
2013-12-09 14:40:00,40.87,40.98,40.86,40.98,565300.0,30.6286,30.711,30.6211,30.711,565300.0
2013-12-09 14:50:00,40.98,41.02,40.9,40.93,312400.0,30.711,30.741,30.651,30.6735,312400.0
2013-12-09 15:00:00,40.93,40.96,40.9,40.91,249700.0,30.6735,30.696,30.651,30.6585,249700.0
2013-12-09 15:10:00,40.91,40.91,40.86,40.88,399000.0,30.6585,30.6585,30.6211,30.6361,399000.0
2013-12-09 15:20:00,40.88,40.89,40.84,40.84,600300.0,30.6361,30.6436,30.6061,30.6061,600300.0
2013-12-09 15:30:00,40.84,40.88,40.8,40.83,588900.0,30.6061,30.6361,30.5761,30.5986,588900.0
2013-12-09 15:40:00,40.82,40.9,40.81,40.87,745900.0,30.5911,30.651,30.5836,30.6286,745900.0
2013-12-09 15:50:00,40.88,40.91,40.84,40.9,1325500.0,30.6361,30.6585,30.6061,30.651,1325500.0
2013-12-10 09:30:00,40.58,41.0,40.5,40.8,3901800.0,30.4112,30.726,30.3513,30.5761,3901800.0
2013-12-10 09:40:00,40.8,40.95,40.7,40.75,1533100.0,30.5761,30.6885,30.5012,30.5386,1533100.0
2013-12-10 09:50:00,40.75,40.91,40.75,40.9,816500.0,30.5386,30.6585,30.5386,30.651,816500.0
2013-12-10 10:00:00,40.9,41.13,40.88,41.05,1584300.0,30.651,30.8234,30.6361,30.7635,1584300.0
2013-12-10 10:10:00,41.03,41.08,40.68,40.75,1259700.0,30.7485,30.7859,30.4862,30.5386,1259700.0
2013-12-10 10:20:00,40.75,40.84,40.63,40.68,709700.0,30.5386,30.6061,30.4487,30.4862,709700.0
2013-12-10 10:30:00,40.69,41.03,40.65,40.65,753800.0,30.4937,30.7485,30.4637,30.4637,753800.0
2013-12-10 10:40:00,40.66,40.69,40.52,40.66,963600.0,30.4712,30.4937,30.3663,30.4712,963600.0
2013-12-10 10:50:00,40.66,40.9,40.66,40.9,1686500.0,30.4712,30.651,30.4712,30.651,1686500.0
2013-12-10 11:00:00,40.89,41.0,40.87,40.9,1249500.0,30.6436,30.726,30.6286,30.651,1249500.0
2013-12-10 11:10:00,40.91,40.91,40.78,40.91,543500.0,30.6585,30.6585,30.5611,30.6585,543500.0
2013-12-10 11:20:00,40.91,40.96,40.86,40.87,734600.0,30.6585,30.696,30.6211,30.6286,734600.0
2013-12-10 11:30:00,40.87,40.88,40.8,40.8,598900.0,30.6286,30.6361,30.5761,30.5761,598900.0
2013-12-10 11:40:00,40.8,40.84,40.78,40.8,416900.0,30.5761,30.6061,30.5611,30.5761,416900.0
2013-12-10 11:50:00,40.8,40.8,40.7,40.71,679700.0,30.5761,30.5761,30.5012,30.5087,679700.0
2013-12-10 12:00:00,40.71,40.72,40.58,40.62,465900.0,30.5087,30.5162,30.4112,30.4412,465900.0
2013-12-10 12:10:00,40.62,40.62,40.51,40.58,616000.0,30.4412,30.4412,30.3588,30.4112,616000.0
2013-12-10 12:20:00,40.6,40.66,40.58,40.61,449600.0,30.4262,30.4712,30.4112,30.4337,449600.0
2013-12-10 12:30:00,40.62,40.62,40.55,40.61,258400.0,30.4412,30.4412,30.3888,30.4337,258400.0
2013-12-10 12:40:00,40.61,40.61,40.56,40.58,244300.0,30.4337,30.4337,30.3962,30.4112,244300.0
2013-12-10 12:50:00,40.58,40.62,40.52,40.59,293100.0,30.4112,30.4412,30.3663,30.4187,293100.0
2013-12-10 13:00:00,40.58,40.63,40.54,40.56,277600.0,30.4112,30.4487,30.3813,30.3962,277600.0
2013-12-10 13:10:00,40.56,40.66,40.55,40.64,181400.0,30.3962,30.4712,30.3888,30.4562,181400.0
2013-12-10 13:20:00,40.65,40.65,40.51,40.54,325800.0,30.4637,30.4637,30.3588,30.3813,325800.0
2013-12-10 13:30:00,40.53,40.62,40.53,40.6,439100.0,30.3738,30.4412,30.3738,30.4262,439100.0
2013-12-10 13:40:00,40.6,40.68,40.59,40.62,562500.0,30.4262,30.4862,30.4187,30.4412,562500.0
2013-12-10 13:50:00,40.62,40.62,40.53,40.59,327800.0,30.4412,30.4412,30.3738,30.4187,327800.0
2013-12-10 14:00:00,40.6,40.61,40.56,40.59,196600.0,30.4262,30.4337,30.3962,30.4187,196600.0
2013-12-10 14:10:00,40.59,40.65,40.56,40.65,263900.0,30.4187,30.4637,30.3962,30.4637,263900.0
2013-12-10 14:20:00,40.65,40.68,40.62,40.65,378600.0,30.4637,30.4862,30.4412,30.4637,378600.0
2013-12-10 14:30:00,40.64,40.65,40.58,40.61,453300.0,30.4562,30.4637,30.4112,30.4337,453300.0
2013-12-10 14:40:00,40.6,40.6,40.53,40.55,301400.0,30.4262,30.4262,30.3738,30.3888,301400.0
2013-12-10 14:50:00,40.55,40.56,40.51,40.53,305600.0,30.3888,30.3962,30.3588,30.3738,305600.0
2013-12-10 15:00:00,40.53,40.6,40.52,40.54,481800.0,30.3738,30.4262,30.3663,30.3813,481800.0
2013-12-10 15:10:00,40.53,40.57,40.51,40.55,349300.0,30.3738,30.4037,30.3588,30.3888,349300.0
2013-12-10 15:20:00,40.55,40.57,40.52,40.55,468100.0,30.3888,30.4037,30.3663,30.3888,468100.0
2013-12-10 15:30:00,40.55,40.55,40.5,40.51,406300.0,30.3888,30.3888,30.3513,30.3588,406300.0
2013-12-10 15:40:00,40.5,40.51,40.42,40.45,1014000.0,30.3513,30.3588,30.2913,30.3138,1014000.0
2013-12-10 15:50:00,40.46,40.46,40.4,40.41,2080200.0,30.3213,30.3213,30.2763,30.2838,2080200.0
2013-12-11 09:30:00,40.74,40.83,40.58,40.64,1084400.0,30.5311,30.5986,30.4112,30.4562,1084400.0
2013-12-11 09:40:00,40.65,40.65,40.43,40.63,1209700.0,30.4637,30.4637,30.2988,30.4487,1209700.0
2013-12-11 09:50:00,40.62,40.64,40.55,40.58,528100.0,30.4412,30.4562,30.3888,30.4112,528100.0
2013-12-11 10:00:00,40.59,40.6,40.48,40.55,466900.0,30.4187,30.4262,30.3363,30.3888,466900.0
2013-12-11 10:10:00,40.55,40.57,40.46,40.49,573400.0,30.3888,30.4037,30.3213,30.3438,573400.0
2013-12-11 10:20:00,40.49,40.59,40.41,40.47,467800.0,30.3438,30.4187,30.2838,30.3288,467800.0
2013-12-11 10:30:00,40.47,40.54,40.46,40.54,368400.0,30.3288,30.3813,30.3213,30.3813,368400.0
2013-12-11 10:40:00,40.54,40.56,40.45,40.45,320800.0,30.3813,30.3962,30.3138,30.3138,320800.0
2013-12-11 10:50:00,40.46,40.55,40.46,40.51,240700.0,30.3213,30.3888,30.3213,30.3588,240700.0
2013-12-11 11:00:00,40.52,40.52,40.44,40.49,232900.0,30.3663,30.3663,30.3063,30.3438,232900.0
2013-12-11 11:10:00,40.49,40.55,40.44,40.5,427400.0,30.3438,30.3888,30.3063,30.3513,427400.0
2013-12-11 11:20:00,40.49,40.52,40.41,40.52,296500.0,30.3438,30.3663,30.2838,30.3663,296500.0
2013-12-11 11:30:00,40.51,40.51,40.41,40.45,313800.0,30.3588,30.3588,30.2838,30.3138,313800.0
2013-12-11 11:40:00,40.46,40.48,40.4,40.42,169900.0,30.3213,30.3363,30.2763,30.2913,169900.0
2013-12-11 11:50:00,40.41,40.42,40.25,40.36,473800.0,30.2838,30.2913,30.1639,30.2464,473800.0
2013-12-11 12:00:00,40.37,40.37,40.26,40.27,286600.0,30.2539,30.2539,30.1714,30.1789,286600.0
2013-12-11 12:10:00,40.27,40.3,40.16,40.21,443300.0,30.1789,30.2014,30.0965,30.134,443300.0
2013-12-11 12:20:00,40.22,40.23,40.09,40.15,415300.0,30.1414,30.1489,30.044,30.089,415300.0
2013-12-11 12:30:00,40.15,40.26,40.14,40.24,308700.0,30.089,30.1714,30.0815,30.1564,308700.0
2013-12-11 12:40:00,40.23,40.3,40.18,40.3,204300.0,30.1489,30.2014,30.1115,30.2014,204300.0
2013-12-11 12:50:00,40.3,40.32,40.25,40.3,231900.0,30.2014,30.2164,30.1639,30.2014,231900.0
2013-12-11 13:00:00,40.31,40.36,40.27,40.29,157800.0,30.2089,30.2464,30.1789,30.1939,157800.0
2013-12-11 13:10:00,40.28,40.31,40.26,40.28,113500.0,30.1864,30.2089,30.1714,30.1864,113500.0
2013-12-11 13:20:00,40.29,40.32,40.26,40.27,101000.0,30.1939,30.2164,30.1714,30.1789,101000.0
2013-12-11 13:30:00,40.27,40.37,40.25,40.36,241200.0,30.1789,30.2539,30.1639,30.2464,241200.0
2013-12-11 13:40:00,40.36,40.42,40.33,40.36,447700.0,30.2464,30.2913,30.2239,30.2464,447700.0
2013-12-11 13:50:00,40.36,40.42,40.34,40.41,151100.0,30.2464,30.2913,30.2314,30.2838,151100.0
2013-12-11 14:00:00,40.41,40.42,40.31,40.35,197200.0,30.2838,30.2913,30.2089,30.2389,197200.0
2013-12-11 14:10:00,40.34,40.35,40.24,40.27,186400.0,30.2314,30.2389,30.1564,30.1789,186400.0
2013-12-11 14:20:00,40.27,40.31,40.24,40.3,146100.0,30.1789,30.2089,30.1564,30.2014,146100.0
2013-12-11 14:30:00,40.3,40.31,40.25,40.3,160100.0,30.2014,30.2089,30.1639,30.2014,160100.0
2013-12-11 14:40:00,40.31,40.38,40.28,40.34,150100.0,30.2089,30.2614,30.1864,30.2314,150100.0
2013-12-11 14:50:00,40.34,40.35,40.27,40.31,274600.0,30.2314,30.2389,30.1789,30.2089,274600.0
2013-12-11 15:00:00,40.32,40.38,40.3,40.31,327300.0,30.2164,30.2614,30.2014,30.2089,327300.0
2013-12-11 15:10:00,40.32,40.33,40.19,40.19,492800.0,30.2164,30.2239,30.119,30.119,492800.0
2013-12-11 15:20:00,40.19,40.28,40.16,40.2,384700.0,30.119,30.1864,30.0965,30.1265,384700.0
2013-12-11 15:30:00,40.2,40.22,40.12,40.12,286900.0,30.1265,30.1414,30.0665,30.0665,286900.0
2013-12-11 15:40:00,40.12,40.15,40.07,40.11,1321500.0,30.0665,30.089,30.029,30.059,1321500.0
2013-12-11 15:50:00,40.11,40.22,40.08,40.16,1541500.0,30.059,30.1414,30.0365,30.0965,1541500.0
2013-12-12 09:30:00,40.1,40.61,40.01,40.61,1145000.0,30.0515,30.4337,29.9841,30.4337,1145000.0
2013-12-12 09:40:00,40.61,40.61,40.3,40.3,605000.0,30.4337,30.4337,30.2014,30.2014,605000.0
2013-12-12 09:50:00,40.3,40.39,40.19,40.3,821700.0,30.2014,30.2688,30.119,30.2014,821700.0
2013-12-12 10:00:00,40.3,40.34,40.28,40.29,453300.0,30.2014,30.2314,30.1864,30.1939,453300.0
2013-12-12 10:10:00,40.29,40.34,40.25,40.33,1125700.0,30.1939,30.2314,30.1639,30.2239,1125700.0
2013-12-12 10:20:00,40.33,40.4,40.31,40.39,684100.0,30.2239,30.2763,30.2089,30.2688,684100.0
2013-12-12 10:30:00,40.38,40.44,40.38,40.41,338500.0,30.2614,30.3063,30.2614,30.2838,338500.0
2013-12-12 10:40:00,40.41,40.48,40.39,40.46,463300.0,30.2838,30.3363,30.2688,30.3213,463300.0
2013-12-12 10:50:00,40.47,40.51,40.4,40.47,420300.0,30.3288,30.3588,30.2763,30.3288,420300.0
2013-12-12 11:00:00,40.47,40.54,40.44,40.47,481200.0,30.3288,30.3813,30.3063,30.3288,481200.0
2013-12-12 11:10:00,40.46,40.48,40.4,40.41,167100.0,30.3213,30.3363,30.2763,30.2838,167100.0
2013-12-12 11:20:00,40.42,40.44,40.29,40.35,212400.0,30.2913,30.3063,30.1939,30.2389,212400.0
2013-12-12 11:30:00,40.34,40.42,40.29,40.38,239200.0,30.2314,30.2913,30.1939,30.2614,239200.0
2013-12-12 11:40:00,40.38,40.42,40.32,40.36,410300.0,30.2614,30.2913,30.2164,30.2464,410300.0
2013-12-12 11:50:00,40.36,40.36,40.3,40.31,263300.0,30.2464,30.2464,30.2014,30.2089,263300.0
2013-12-12 12:00:00,40.31,40.32,40.21,40.28,476500.0,30.2089,30.2164,30.134,30.1864,476500.0
2013-12-12 12:10:00,40.27,40.31,40.23,40.27,245700.0,30.1789,30.2089,30.1489,30.1789,245700.0
2013-12-12 12:20:00,40.28,40.29,40.09,40.21,341100.0,30.1864,30.1939,30.044,30.134,341100.0
2013-12-12 12:30:00,40.2,40.2,40.14,40.19,183400.0,30.1265,30.1265,30.0815,30.119,183400.0
2013-12-12 12:40:00,40.19,40.28,40.15,40.24,279600.0,30.119,30.1864,30.089,30.1564,279600.0
2013-12-12 12:50:00,40.24,40.26,40.17,40.21,269300.0,30.1564,30.1714,30.104,30.134,269300.0
2013-12-12 13:00:00,40.21,40.24,40.16,40.16,280200.0,30.134,30.1564,30.0965,30.0965,280200.0
2013-12-12 13:10:00,40.17,40.22,40.14,40.2,264500.0,30.104,30.1414,30.0815,30.1265,264500.0
2013-12-12 13:20:00,40.2,40.23,40.18,40.18,217000.0,30.1265,30.1489,30.1115,30.1115,217000.0
2013-12-12 13:30:00,40.19,40.21,40.09,40.16,703600.0,30.119,30.134,30.044,30.0965,703600.0
2013-12-12 13:40:00,40.16,40.18,40.13,40.14,380500.0,30.0965,30.1115,30.074,30.0815,380500.0
2013-12-12 13:50:00,40.15,40.15,40.13,40.15,98900.0,30.089,30.089,30.074,30.089,98900.0
2013-12-12 14:00:00,40.15,40.2,40.13,40.18,427300.0,30.089,30.1265,30.074,30.1115,427300.0
2013-12-12 14:10:00,40.18,40.25,40.18,40.21,272100.0,30.1115,30.1639,30.1115,30.134,272100.0
2013-12-12 14:20:00,40.2,40.25,40.18,40.21,231500.0,30.1265,30.1639,30.1115,30.134,231500.0
2013-12-12 14:30:00,40.21,40.22,40.11,40.12,259900.0,30.134,30.1414,30.059,30.0665,259900.0
2013-12-12 14:40:00,40.12,40.13,40.05,40.09,292200.0,30.0665,30.074,30.014,30.044,292200.0
2013-12-12 14:50:00,40.09,40.23,40.07,40.15,275700.0,30.044,30.1489,30.029,30.089,275700.0
2013-12-12 15:00:00,40.15,40.2,40.13,40.18,263300.0,30.089,30.1265,30.074,30.1115,263300.0
2013-12-12 15:10:00,40.18,40.18,40.07,40.13,335000.0,30.1115,30.1115,30.029,30.074,335000.0
2013-12-12 15:20:00,40.13,40.2,40.1,40.19,382900.0,30.074,30.1265,30.0515,30.119,382900.0
2013-12-12 15:30:00,40.19,40.22,40.13,40.14,483400.0,30.119,30.1414,30.074,30.0815,483400.0
2013-12-12 15:40:00,40.15,40.22,40.09,40.1,582700.0,30.089,30.1414,30.044,30.0515,582700.0
2013-12-12 15:50:00,40.1,40.13,40.05,40.06,1275100.0,30.0515,30.074,30.014,30.0215,1275100.0
2013-12-13 09:30:00,40.11,40.35,40.11,40.21,536400.0,30.059,30.2389,30.059,30.134,536400.0
2013-12-13 09:40:00,40.21,40.28,40.11,40.14,389900.0,30.134,30.1864,30.059,30.0815,389900.0
2013-12-13 09:50:00,40.14,40.17,40.07,40.11,614400.0,30.0815,30.104,30.029,30.059,614400.0
2013-12-13 10:00:00,40.12,40.2,40.06,40.15,507200.0,30.0665,30.1265,30.0215,30.089,507200.0
2013-12-13 10:10:00,40.15,40.17,40.05,40.08,369300.0,30.089,30.104,30.014,30.0365,369300.0
2013-12-13 10:20:00,40.08,40.2,40.07,40.17,205500.0,30.0365,30.1265,30.029,30.104,205500.0
2013-12-13 10:30:00,40.18,40.21,40.13,40.15,315300.0,30.1115,30.134,30.074,30.089,315300.0
2013-12-13 10:40:00,40.16,40.16,40.08,40.09,193500.0,30.0965,30.0965,30.0365,30.044,193500.0
2013-12-13 10:50:00,40.09,40.16,40.05,40.11,289700.0,30.044,30.0965,30.014,30.059,289700.0
2013-12-13 11:00:00,40.1,40.13,40.04,40.06,266000.0,30.0515,30.074,30.0066,30.0215,266000.0
2013-12-13 11:10:00,40.05,40.17,40.05,40.15,292600.0,30.014,30.104,30.014,30.089,292600.0
2013-12-13 11:20:00,40.15,40.21,40.13,40.14,318500.0,30.089,30.134,30.074,30.0815,318500.0
2013-12-13 11:30:00,40.14,40.19,40.12,40.15,297800.0,30.0815,30.119,30.0665,30.089,297800.0
2013-12-13 11:40:00,40.14,40.18,40.11,40.12,545400.0,30.0815,30.1115,30.059,30.0665,545400.0
2013-12-13 11:50:00,40.13,40.14,40.05,40.07,302100.0,30.074,30.0815,30.014,30.029,302100.0
2013-12-13 12:00:00,40.08,40.1,40.03,40.04,274600.0,30.0365,30.0515,29.9991,30.0066,274600.0
2013-12-13 12:10:00,40.04,40.11,40.02,40.08,204600.0,30.0066,30.059,29.9916,30.0365,204600.0
2013-12-13 12:20:00,40.08,40.12,40.05,40.12,335500.0,30.0365,30.0665,30.014,30.0665,335500.0
2013-12-13 12:30:00,40.12,40.13,40.07,40.1,182200.0,30.0665,30.074,30.029,30.0515,182200.0
2013-12-13 12:40:00,40.1,40.1,40.02,40.05,483300.0,30.0515,30.0515,29.9916,30.014,483300.0
2013-12-13 12:50:00,40.05,40.14,40.05,40.13,156100.0,30.014,30.0815,30.014,30.074,156100.0
2013-12-13 13:00:00,40.13,40.28,40.11,40.23,448300.0,30.074,30.1864,30.059,30.1489,448300.0
2013-12-13 13:10:00,40.24,40.3,40.22,40.28,190000.0,30.1564,30.2014,30.1414,30.1864,190000.0
2013-12-13 13:20:00,40.28,40.31,40.2,40.22,284300.0,30.1864,30.2089,30.1265,30.1414,284300.0
2013-12-13 13:30:00,40.22,40.26,40.18,40.2,307700.0,30.1414,30.1714,30.1115,30.1265,307700.0
2013-12-13 13:40:00,40.2,40.23,40.19,40.22,162100.0,30.1265,30.1489,30.119,30.1414,162100.0
2013-12-13 13:50:00,40.22,40.3,40.22,40.3,228200.0,30.1414,30.2014,30.1414,30.2014,228200.0
2013-12-13 14:00:00,40.3,40.3,40.16,40.18,350900.0,30.2014,30.2014,30.0965,30.1115,350900.0
2013-12-13 14:10:00,40.17,40.18,40.1,40.15,220200.0,30.104,30.1115,30.0515,30.089,220200.0
2013-12-13 14:20:00,40.15,40.15,40.07,40.11,498100.0,30.089,30.089,30.029,30.059,498100.0
2013-12-13 14:30:00,40.11,40.23,40.1,40.22,204800.0,30.059,30.1489,30.0515,30.1414,204800.0
2013-12-13 14:40:00,40.22,40.22,40.14,40.16,171400.0,30.1414,30.1414,30.0815,30.0965,171400.0
2013-12-13 14:50:00,40.15,40.21,40.14,40.18,292900.0,30.089,30.134,30.0815,30.1115,292900.0
2013-12-13 15:00:00,40.17,40.2,40.15,40.17,165300.0,30.104,30.1265,30.089,30.104,165300.0
2013-12-13 15:10:00,40.17,40.2,40.15,40.2,151500.0,30.104,30.1265,30.089,30.1265,151500.0
2013-12-13 15:20:00,40.2,40.21,40.13,40.13,414900.0,30.1265,30.134,30.074,30.074,414900.0
2013-12-13 15:30:00,40.13,40.15,40.07,40.11,333200.0,30.074,30.089,30.029,30.059,333200.0
2013-12-13 15:40:00,40.11,40.11,40.06,40.08,711200.0,30.059,30.059,30.0215,30.0365,711200.0
2013-12-13 15:50:00,40.08,40.11,40.03,40.05,1114800.0,30.0365,30.059,29.9991,30.014,1114800.0
2013-12-16 09:30:00,40.58,40.7,40.46,40.63,1387200.0,30.4112,30.5012,30.3213,30.4487,1387200.0
2013-12-16 09:40:00,40.63,40.64,40.56,40.64,758700.0,30.4487,30.4562,30.3962,30.4562,758700.0
2013-12-16 09:50:00,40.64,40.7,40.62,40.65,1133800.0,30.4562,30.5012,30.4412,30.4637,1133800.0
2013-12-16 10:00:00,40.65,40.67,40.63,40.64,664300.0,30.4637,30.4787,30.4487,30.4562,664300.0
2013-12-16 10:10:00,40.64,40.66,40.63,40.65,750700.0,30.4562,30.4712,30.4487,30.4637,750700.0
2013-12-16 10:20:00,40.65,40.67,40.63,40.64,564900.0,30.4637,30.4787,30.4487,30.4562,564900.0
2013-12-16 10:30:00,40.64,40.78,40.63,40.76,1305800.0,30.4562,30.5611,30.4487,30.5461,1305800.0
2013-12-16 10:40:00,40.76,40.8,40.74,40.76,626500.0,30.5461,30.5761,30.5311,30.5461,626500.0
2013-12-16 10:50:00,40.75,40.76,40.71,40.74,480700.0,30.5386,30.5461,30.5087,30.5311,480700.0
2013-12-16 11:00:00,40.74,40.82,40.72,40.81,559900.0,30.5311,30.5911,30.5162,30.5836,559900.0
2013-12-16 11:10:00,40.81,40.82,40.77,40.79,544100.0,30.5836,30.5911,30.5536,30.5686,544100.0
2013-12-16 11:20:00,40.79,40.86,40.79,40.83,486300.0,30.5686,30.6211,30.5686,30.5986,486300.0
2013-12-16 11:30:00,40.83,40.89,40.81,40.82,357800.0,30.5986,30.6436,30.5836,30.5911,357800.0
2013-12-16 11:40:00,40.83,40.87,40.82,40.83,409500.0,30.5986,30.6286,30.5911,30.5986,409500.0
2013-12-16 11:50:00,40.83,40.9,40.83,40.89,378900.0,30.5986,30.651,30.5986,30.6436,378900.0
2013-12-16 12:00:00,40.89,40.92,40.85,40.92,488000.0,30.6436,30.666,30.6136,30.666,488000.0
2013-12-16 12:10:00,40.92,40.97,40.89,40.96,598300.0,30.666,30.7035,30.6436,30.696,598300.0
2013-12-16 12:20:00,40.95,41.0,40.93,40.99,607900.0,30.6885,30.726,30.6735,30.7185,607900.0
2013-12-16 12:30:00,41.0,41.17,41.0,41.09,773300.0,30.726,30.8534,30.726,30.7934,773300.0
2013-12-16 12:40:00,41.09,41.11,41.04,41.08,436900.0,30.7934,30.8084,30.756,30.7859,436900.0
2013-12-16 12:50:00,41.09,41.12,41.06,41.08,322000.0,30.7934,30.8159,30.771,30.7859,322000.0
2013-12-16 13:00:00,41.08,41.1,40.99,41.07,507000.0,30.7859,30.8009,30.7185,30.7784,507000.0
2013-12-16 13:10:00,41.07,41.12,41.05,41.1,262700.0,30.7784,30.8159,30.7635,30.8009,262700.0
2013-12-16 13:20:00,41.1,41.1,41.0,41.01,401500.0,30.8009,30.8009,30.726,30.7335,401500.0
2013-12-16 13:30:00,41.01,41.03,41.0,41.01,295300.0,30.7335,30.7485,30.726,30.7335,295300.0
2013-12-16 13:40:00,41.02,41.1,40.99,41.1,354700.0,30.741,30.8009,30.7185,30.8009,354700.0
2013-12-16 13:50:00,41.1,41.12,41.09,41.11,433600.0,30.8009,30.8159,30.7934,30.8084,433600.0
2013-12-16 14:00:00,41.11,41.22,41.11,41.19,593200.0,30.8084,30.8909,30.8084,30.8684,593200.0
2013-12-16 14:10:00,41.19,41.32,41.18,41.32,836800.0,30.8684,30.9658,30.8609,30.9658,836800.0
2013-12-16 14:20:00,41.32,41.41,41.31,41.36,833900.0,30.9658,31.0333,30.9583,30.9958,833900.0
2013-12-16 14:30:00,41.36,41.4,41.29,41.33,651500.0,30.9958,31.0258,30.9433,30.9733,651500.0
2013-12-16 14:40:00,41.34,41.36,41.29,41.3,437800.0,30.9808,30.9958,30.9433,30.9508,437800.0
2013-12-16 14:50:00,41.31,41.48,41.3,41.48,556400.0,30.9583,31.0857,30.9508,31.0857,556400.0
2013-12-16 15:00:00,41.48,41.54,41.34,41.5,807100.0,31.0857,31.1307,30.9808,31.1007,807100.0
2013-12-16 15:10:00,41.5,41.5,41.41,41.49,688100.0,31.1007,31.1007,31.0333,31.0932,688100.0
2013-12-16 15:20:00,41.49,41.55,41.46,41.53,994900.0,31.0932,31.1382,31.0707,31.1232,994900.0
2013-12-16 15:30:00,41.53,41.54,41.47,41.5,824300.0,31.1232,31.1307,31.0782,31.1007,824300.0
2013-12-16 15:40:00,41.5,41.55,41.41,41.41,1412900.0,31.1007,31.1382,31.0333,31.0333,1412900.0
2013-12-16 15:50:00,41.41,41.49,41.4,41.45,2237600.0,31.0333,31.0932,31.0258,31.0632,2237600.0
2013-12-17 09:30:00,41.66,41.71,41.39,41.54,1516900.0,31.2206,31.2581,31.0183,31.1307,1516900.0
2013-12-17 09:40:00,41.54,41.67,41.52,41.66,954700.0,31.1307,31.2281,31.1157,31.2206,954700.0
2013-12-17 09:50:00,41.66,41.81,41.64,41.81,811600.0,31.2206,31.333,31.2056,31.333,811600.0
2013-12-17 10:00:00,41.8,41.85,41.59,41.63,1321500.0,31.3255,31.363,31.1681,31.1981,1321500.0
2013-12-17 10:10:00,41.63,41.77,41.59,41.71,1326600.0,31.1981,31.303,31.1681,31.2581,1326600.0
2013-12-17 10:20:00,41.7,41.71,41.63,41.69,807700.0,31.2506,31.2581,31.1981,31.2431,807700.0
2013-12-17 10:30:00,41.68,41.69,41.2,41.33,1878100.0,31.2356,31.2431,30.8759,30.9733,1878100.0
2013-12-17 10:40:00,41.33,41.45,41.27,41.27,792900.0,30.9733,31.0632,30.9283,30.9283,792900.0
2013-12-17 10:50:00,41.27,41.28,41.13,41.17,879900.0,30.9283,30.9358,30.8234,30.8534,879900.0
2013-12-17 11:00:00,41.17,41.33,41.14,41.33,684600.0,30.8534,30.9733,30.8309,30.9733,684600.0
2013-12-17 11:10:00,41.33,41.4,41.31,41.33,670000.0,30.9733,31.0258,30.9583,30.9733,670000.0
2013-12-17 11:20:00,41.32,41.4,41.3,41.34,345200.0,30.9658,31.0258,30.9508,30.9808,345200.0
2013-12-17 11:30:00,41.35,41.58,41.35,41.57,739900.0,30.9883,31.1607,30.9883,31.1532,739900.0
2013-12-17 11:40:00,41.57,41.67,41.55,41.63,644600.0,31.1532,31.2281,31.1382,31.1981,644600.0
2013-12-17 11:50:00,41.63,41.65,41.49,41.54,334000.0,31.1981,31.2131,31.0932,31.1307,334000.0
2013-12-17 12:00:00,41.54,41.62,41.53,41.59,315300.0,31.1307,31.1906,31.1232,31.1681,315300.0
2013-12-17 12:10:00,41.58,41.69,41.58,41.66,405900.0,31.1607,31.2431,31.1607,31.2206,405900.0
2013-12-17 12:20:00,41.66,41.7,41.63,41.69,364900.0,31.2206,31.2506,31.1981,31.2431,364900.0
2013-12-17 12:30:00,41.69,41.69,41.65,41.69,257100.0,31.2431,31.2431,31.2131,31.2431,257100.0
2013-12-17 12:40:00,41.69,41.73,41.65,41.69,373100.0,31.2431,31.2731,31.2131,31.2431,373100.0
2013-12-17 12:50:00,41.69,41.71,41.68,41.7,297400.0,31.2431,31.2581,31.2356,31.2506,297400.0
2013-12-17 13:00:00,41.7,41.7,41.64,41.64,909900.0,31.2506,31.2506,31.2056,31.2056,909900.0
2013-12-17 13:10:00,41.64,41.73,41.64,41.73,417600.0,31.2056,31.2731,31.2056,31.2731,417600.0
2013-12-17 13:20:00,41.73,41.75,41.69,41.74,375000.0,31.2731,31.2881,31.2431,31.2806,375000.0
2013-12-17 13:30:00,41.75,41.75,41.68,41.7,376700.0,31.2881,31.2881,31.2356,31.2506,376700.0
2013-12-17 13:40:00,41.7,41.73,41.57,41.58,217800.0,31.2506,31.2731,31.1532,31.1607,217800.0
2013-12-17 13:50:00,41.58,41.62,41.55,41.58,141600.0,31.1607,31.1906,31.1382,31.1607,141600.0
2013-12-17 14:00:00,41.59,41.72,41.58,41.71,370300.0,31.1681,31.2656,31.1607,31.2581,370300.0
2013-12-17 14:10:00,41.71,41.75,41.67,41.74,336300.0,31.2581,31.2881,31.2281,31.2806,336300.0
2013-12-17 14:20:00,41.73,41.77,41.65,41.66,249500.0,31.2731,31.303,31.2131,31.2206,249500.0
2013-12-17 14:30:00,41.66,41.69,41.62,41.63,260800.0,31.2206,31.2431,31.1906,31.1981,260800.0
2013-12-17 14:40:00,41.62,41.68,41.62,41.68,222100.0,31.1906,31.2356,31.1906,31.2356,222100.0
2013-12-17 14:50:00,41.68,41.68,41.47,41.54,467500.0,31.2356,31.2356,31.0782,31.1307,467500.0
2013-12-17 15:00:00,41.54,41.65,41.53,41.65,348800.0,31.1307,31.2131,31.1232,31.2131,348800.0
2013-12-17 15:10:00,41.64,41.67,41.6,41.66,389400.0,31.2056,31.2281,31.1756,31.2206,389400.0
2013-12-17 15:20:00,41.66,41.69,41.6,41.63,513100.0,31.2206,31.2431,31.1756,31.1981,513100.0
2013-12-17 15:30:00,41.63,41.75,41.63,41.7,810700.0,31.1981,31.2881,31.1981,31.2506,810700.0
2013-12-17 15:40:00,41.7,41.77,41.67,41.71,1225000.0,31.2506,31.303,31.2281,31.2581,1225000.0
2013-12-17 15:50:00,41.71,41.73,41.51,41.52,2106600.0,31.2581,31.2731,31.1082,31.1157,2106600.0
2013-12-18 09:30:00,41.16,41.19,40.9,40.95,2985000.0,30.8459,30.8684,30.651,30.6885,2985000.0
2013-12-18 09:40:00,40.96,41.13,40.94,41.01,1497900.0,30.696,30.8234,30.681,30.7335,1497900.0
2013-12-18 09:50:00,41.01,41.04,40.71,40.77,1861700.0,30.7335,30.756,30.5087,30.5536,1861700.0
2013-12-18 10:00:00,40.77,40.88,40.65,40.82,1346600.0,30.5536,30.6361,30.4637,30.5911,1346600.0
2013-12-18 10:10:00,40.82,40.85,40.61,40.73,1038700.0,30.5911,30.6136,30.4337,30.5236,1038700.0
2013-12-18 10:20:00,40.72,40.73,40.25,40.27,2446000.0,30.5162,30.5236,30.1639,30.1789,2446000.0
2013-12-18 10:30:00,40.27,40.44,40.0,40.3,3002800.0,30.1789,30.3063,29.9766,30.2014,3002800.0
2013-12-18 10:40:00,40.3,40.62,40.07,40.19,1558600.0,30.2014,30.4412,30.029,30.119,1558600.0
2013-12-18 10:50:00,40.19,40.19,39.86,40.01,2091100.0,30.119,30.119,29.8717,29.9841,2091100.0
2013-12-18 11:00:00,40.02,40.05,39.88,40.05,2011200.0,29.9916,30.014,29.8866,30.014,2011200.0
2013-12-18 11:10:00,40.05,40.35,40.05,40.31,1250600.0,30.014,30.2389,30.014,30.2089,1250600.0
2013-12-18 11:20:00,40.3,40.33,40.13,40.22,1201500.0,30.2014,30.2239,30.074,30.1414,1201500.0
2013-12-18 11:30:00,40.22,40.3,40.2,40.29,754300.0,30.1414,30.2014,30.1265,30.1939,754300.0
2013-12-18 11:40:00,40.29,40.39,40.15,40.2,832800.0,30.1939,30.2688,30.089,30.1265,832800.0
2013-12-18 11:50:00,40.2,40.36,40.19,40.27,1932700.0,30.1265,30.2464,30.119,30.1789,1932700.0
2013-12-18 12:00:00,40.27,40.32,40.12,40.12,554700.0,30.1789,30.2164,30.0665,30.0665,554700.0
2013-12-18 12:10:00,40.13,40.32,40.1,40.25,526700.0,30.074,30.2164,30.0515,30.1639,526700.0
2013-12-18 12:20:00,40.27,40.3,40.26,40.3,435400.0,30.1789,30.2014,30.1714,30.2014,435400.0
2013-12-18 12:30:00,40.3,40.32,40.28,40.3,431000.0,30.2014,30.2164,30.1864,30.2014,431000.0
2013-12-18 12:40:00,40.3,40.3,40.25,40.29,315100.0,30.2014,30.2014,30.1639,30.1939,315100.0
2013-12-18 12:50:00,40.29,40.3,40.2,40.23,448500.0,30.1939,30.2014,30.1265,30.1489,448500.0
2013-12-18 13:00:00,40.23,40.24,40.02,40.06,1042600.0,30.1489,30.1564,29.9916,30.0215,1042600.0
2013-12-18 13:10:00,40.06,40.07,39.87,39.96,776200.0,30.0215,30.029,29.8792,29.9466,776200.0
2013-12-18 13:20:00,39.96,40.4,39.88,40.07,611300.0,29.9466,30.2763,29.8866,30.029,611300.0
2013-12-18 13:30:00,40.06,40.14,40.05,40.14,347300.0,30.0215,30.0815,30.014,30.0815,347300.0
2013-12-18 13:40:00,40.13,40.26,40.13,40.24,476900.0,30.074,30.1714,30.074,30.1564,476900.0
2013-12-18 13:50:00,40.24,40.52,40.19,40.39,684200.0,30.1564,30.3663,30.119,30.2688,684200.0
2013-12-18 14:00:00,40.41,40.96,39.91,40.81,2439900.0,30.2838,30.696,29.9091,30.5836,2439900.0
2013-12-18 14:10:00,40.81,40.82,40.48,40.65,1370800.0,30.5836,30.5911,30.3363,30.4637,1370800.0
2013-12-18 14:20:00,40.64,40.85,40.63,40.8,820700.0,30.4562,30.6136,30.4487,30.5761,820700.0
2013-12-18 14:30:00,40.79,41.23,40.79,41.18,1071900.0,30.5686,30.8984,30.5686,30.8609,1071900.0
2013-12-18 14:40:00,41.18,41.19,40.92,41.0,1170000.0,30.8609,30.8684,30.666,30.726,1170000.0
2013-12-18 14:50:00,41.0,41.01,40.87,40.96,679000.0,30.726,30.7335,30.6286,30.696,679000.0
2013-12-18 15:00:00,40.96,41.02,40.93,40.96,663600.0,30.696,30.741,30.6735,30.696,663600.0
2013-12-18 15:10:00,40.96,41.19,40.95,41.11,876800.0,30.696,30.8684,30.6885,30.8084,876800.0
2013-12-18 15:20:00,41.11,41.25,41.08,41.17,792900.0,30.8084,30.9133,30.7859,30.8534,792900.0
2013-12-18 15:30:00,41.18,41.4,41.17,41.39,1178500.0,30.8609,31.0258,30.8534,31.0183,1178500.0
2013-12-18 15:40:00,41.39,41.39,41.2,41.21,1284400.0,31.0183,31.0183,30.8759,30.8834,1284400.0
2013-12-18 15:50:00,41.21,41.28,41.18,41.28,1924500.0,30.8834,30.9358,30.8609,30.9358,1924500.0
2013-12-19 09:30:00,41.16,41.27,40.86,41.0,999000.0,30.8459,30.9283,30.6211,30.726,999000.0
2013-12-19 09:40:00,41.0,41.0,40.85,40.85,859900.0,30.726,30.726,30.6136,30.6136,859900.0
2013-12-19 09:50:00,40.85,41.22,40.81,41.13,1041000.0,30.6136,30.8909,30.5836,30.8234,1041000.0
2013-12-19 10:00:00,41.13,41.15,40.85,40.96,559300.0,30.8234,30.8384,30.6136,30.696,559300.0
2013-12-19 10:10:00,40.95,40.96,40.75,40.79,501800.0,30.6885,30.696,30.5386,30.5686,501800.0
2013-12-19 10:20:00,40.78,40.79,40.67,40.71,698300.0,30.5611,30.5686,30.4787,30.5087,698300.0
2013-12-19 10:30:00,40.7,40.78,40.52,40.55,992600.0,30.5012,30.5611,30.3663,30.3888,992600.0
2013-12-19 10:40:00,40.56,40.62,40.42,40.46,1018000.0,30.3962,30.4412,30.2913,30.3213,1018000.0
2013-12-19 10:50:00,40.46,40.51,40.38,40.5,717500.0,30.3213,30.3588,30.2614,30.3513,717500.0
2013-12-19 11:00:00,40.49,40.51,40.45,40.45,574800.0,30.3438,30.3588,30.3138,30.3138,574800.0
2013-12-19 11:10:00,40.46,40.48,40.41,40.41,503000.0,30.3213,30.3363,30.2838,30.2838,503000.0
2013-12-19 11:20:00,40.41,40.42,40.28,40.33,781500.0,30.2838,30.2913,30.1864,30.2239,781500.0
2013-12-19 11:30:00,40.33,40.44,40.3,40.38,607800.0,30.2239,30.3063,30.2014,30.2614,607800.0
2013-12-19 11:40:00,40.39,40.39,40.26,40.29,338700.0,30.2688,30.2688,30.1714,30.1939,338700.0
2013-12-19 11:50:00,40.29,40.36,40.21,40.25,657600.0,30.1939,30.2464,30.134,30.1639,657600.0
2013-12-19 12:00:00,40.25,40.32,40.2,40.28,469400.0,30.1639,30.2164,30.1265,30.1864,469400.0
2013-12-19 12:10:00,40.28,40.31,40.25,40.28,315800.0,30.1864,30.2089,30.1639,30.1864,315800.0
2013-12-19 12:20:00,40.29,40.4,40.26,40.4,538500.0,30.1939,30.2763,30.1714,30.2763,538500.0
2013-12-19 12:30:00,40.4,40.48,40.39,40.47,456200.0,30.2763,30.3363,30.2688,30.3288,456200.0
2013-12-19 12:40:00,40.47,40.48,40.29,40.3,424800.0,30.3288,30.3363,30.1939,30.2014,424800.0
2013-12-19 12:50:00,40.29,40.35,40.21,40.34,547000.0,30.1939,30.2389,30.134,30.2314,547000.0
2013-12-19 13:00:00,40.34,40.34,40.27,40.33,305600.0,30.2314,30.2314,30.1789,30.2239,305600.0
2013-12-19 13:10:00,40.33,40.34,40.27,40.29,385800.0,30.2239,30.2314,30.1789,30.1939,385800.0
2013-12-19 13:20:00,40.29,40.29,40.28,40.29,104100.0,30.1939,30.1939,30.1864,30.1939,104100.0
2013-12-19 13:30:00,40.29,40.3,40.17,40.2,818000.0,30.1939,30.2014,30.104,30.1265,818000.0
2013-12-19 13:40:00,40.2,40.2,40.12,40.14,470900.0,30.1265,30.1265,30.0665,30.0815,470900.0
2013-12-19 13:50:00,40.15,40.16,40.08,40.15,589400.0,30.089,30.0965,30.0365,30.089,589400.0
2013-12-19 14:00:00,40.16,40.2,40.15,40.2,342000.0,30.0965,30.1265,30.089,30.1265,342000.0
2013-12-19 14:10:00,40.2,40.2,40.1,40.1,305300.0,30.1265,30.1265,30.0515,30.0515,305300.0
2013-12-19 14:20:00,40.11,40.17,40.1,40.12,497800.0,30.059,30.104,30.0515,30.0665,497800.0
2013-12-19 14:30:00,40.12,40.15,40.08,40.14,546500.0,30.0665,30.089,30.0365,30.0815,546500.0
2013-12-19 14:40:00,40.14,40.2,40.14,40.2,459900.0,30.0815,30.1265,30.0815,30.1265,459900.0
2013-12-19 14:50:00,40.19,40.2,40.18,40.19,532200.0,30.119,30.1265,30.1115,30.119,532200.0
2013-12-19 15:00:00,40.19,40.23,40.16,40.22,991900.0,30.119,30.1489,30.0965,30.1414,991900.0
2013-12-19 15:10:00,40.22,40.28,40.19,40.25,562600.0,30.1414,30.1864,30.119,30.1639,562600.0
2013-12-19 15:20:00,40.24,40.29,40.22,40.23,516400.0,30.1564,30.1939,30.1414,30.1489,516400.0
2013-12-19 15:30:00,40.24,40.3,40.21,40.29,677200.0,30.1564,30.2014,30.134,30.1939,677200.0
2013-12-19 15:40:00,40.29,40.32,40.23,40.24,864800.0,30.1939,30.2164,30.1489,30.1564,864800.0
2013-12-19 15:50:00,40.25,40.34,40.2,40.31,2022600.0,30.1639,30.2314,30.1265,30.2089,2022600.0
2013-12-20 09:30:00,40.48,40.61,40.31,40.35,1958500.0,30.3363,30.4337,30.2089,30.2389,1958500.0
2013-12-20 09:40:00,40.36,40.57,40.34,40.51,802900.0,30.2464,30.4037,30.2314,30.3588,802900.0
2013-12-20 09:50:00,40.52,40.53,40.43,40.48,667200.0,30.3663,30.3738,30.2988,30.3363,667200.0
2013-12-20 10:00:00,40.48,40.49,40.3,40.34,624100.0,30.3363,30.3438,30.2014,30.2314,624100.0
2013-12-20 10:10:00,40.34,40.42,40.34,40.36,412000.0,30.2314,30.2913,30.2314,30.2464,412000.0
2013-12-20 10:20:00,40.36,40.36,40.22,40.31,774000.0,30.2464,30.2464,30.1414,30.2089,774000.0
2013-12-20 10:30:00,40.31,40.38,40.25,40.28,585600.0,30.2089,30.2614,30.1639,30.1864,585600.0
2013-12-20 10:40:00,40.27,40.28,40.2,40.21,558500.0,30.1789,30.1864,30.1265,30.134,558500.0
2013-12-20 10:50:00,40.21,40.29,40.18,40.28,620500.0,30.134,30.1939,30.1115,30.1864,620500.0
2013-12-20 11:00:00,40.28,40.38,40.27,40.33,414500.0,30.1864,30.2614,30.1789,30.2239,414500.0
2013-12-20 11:10:00,40.33,40.38,40.31,40.33,299200.0,30.2239,30.2614,30.2089,30.2239,299200.0
2013-12-20 11:20:00,40.33,40.45,40.32,40.41,475700.0,30.2239,30.3138,30.2164,30.2838,475700.0
2013-12-20 11:30:00,40.41,40.5,40.41,40.49,332200.0,30.2838,30.3513,30.2838,30.3438,332200.0
2013-12-20 11:40:00,40.49,40.64,40.49,40.57,437200.0,30.3438,30.4562,30.3438,30.4037,437200.0
2013-12-20 11:50:00,40.56,40.67,40.54,40.65,390200.0,30.3962,30.4787,30.3813,30.4637,390200.0
2013-12-20 12:00:00,40.64,40.75,40.58,40.75,489700.0,30.4562,30.5386,30.4112,30.5386,489700.0
2013-12-20 12:10:00,40.75,40.76,40.7,40.74,505700.0,30.5386,30.5461,30.5012,30.5311,505700.0
2013-12-20 12:20:00,40.74,40.82,40.73,40.78,336000.0,30.5311,30.5911,30.5236,30.5611,336000.0
2013-12-20 12:30:00,40.78,40.87,40.77,40.87,315100.0,30.5611,30.6286,30.5536,30.6286,315100.0
2013-12-20 12:40:00,40.86,40.88,40.8,40.88,217100.0,30.6211,30.6361,30.5761,30.6361,217100.0
2013-12-20 12:50:00,40.88,40.92,40.82,40.82,547500.0,30.6361,30.666,30.5911,30.5911,547500.0
2013-12-20 13:00:00,40.83,40.9,40.81,40.81,405600.0,30.5986,30.651,30.5836,30.5836,405600.0
2013-12-20 13:10:00,40.81,40.81,40.7,40.77,507100.0,30.5836,30.5836,30.5012,30.5536,507100.0
2013-12-20 13:20:00,40.78,40.9,40.77,40.78,443700.0,30.5611,30.651,30.5536,30.5611,443700.0
2013-12-20 13:30:00,40.78,40.78,40.62,40.7,370900.0,30.5611,30.5611,30.4412,30.5012,370900.0
2013-12-20 13:40:00,40.7,40.74,40.54,40.55,718600.0,30.5012,30.5311,30.3813,30.3888,718600.0
2013-12-20 13:50:00,40.56,40.64,40.55,40.61,289400.0,30.3962,30.4562,30.3888,30.4337,289400.0
2013-12-20 14:00:00,40.62,40.62,40.5,40.61,647200.0,30.4412,30.4412,30.3513,30.4337,647200.0
2013-12-20 14:10:00,40.6,40.75,40.57,40.7,416400.0,30.4262,30.5386,30.4037,30.5012,416400.0
2013-12-20 14:20:00,40.7,40.7,40.59,40.67,291200.0,30.5012,30.5012,30.4187,30.4787,291200.0
2013-12-20 14:30:00,40.67,40.71,40.58,40.6,448700.0,30.4787,30.5087,30.4112,30.4262,448700.0
2013-12-20 14:40:00,40.59,40.72,40.59,40.71,417900.0,30.4187,30.5162,30.4187,30.5087,417900.0
2013-12-20 14:50:00,40.71,40.71,40.58,40.58,308500.0,30.5087,30.5087,30.4112,30.4112,308500.0
2013-12-20 15:00:00,40.58,40.66,40.56,40.66,509700.0,30.4112,30.4712,30.3962,30.4712,509700.0
2013-12-20 15:10:00,40.66,40.83,40.64,40.81,576400.0,30.4712,30.5986,30.4562,30.5836,576400.0
2013-12-20 15:20:00,40.81,40.85,40.71,40.8,762800.0,30.5836,30.6136,30.5087,30.5761,762800.0
2013-12-20 15:30:00,40.8,40.88,40.73,40.88,1621700.0,30.5761,30.6361,30.5236,30.6361,1621700.0
2013-12-20 15:40:00,40.88,41.0,40.86,40.97,2118600.0,30.6361,30.726,30.6211,30.7035,2118600.0
2013-12-20 15:50:00,40.97,41.05,40.9,40.96,4864400.0,30.7035,30.7635,30.651,30.696,4864400.0
2013-12-23 09:30:00,40.9,41.02,40.61,40.77,1271100.0,30.651,30.741,30.4337,30.5536,1271100.0
2013-12-23 09:40:00,40.77,40.94,40.69,40.85,965400.0,30.5536,30.681,30.4937,30.6136,965400.0
2013-12-23 09:50:00,40.85,41.19,40.84,41.11,1084000.0,30.6136,30.8684,30.6061,30.8084,1084000.0
2013-12-23 10:00:00,41.1,41.25,41.07,41.25,676700.0,30.8009,30.9133,30.7784,30.9133,676700.0
2013-12-23 10:10:00,41.25,41.41,41.24,41.39,807200.0,30.9133,31.0333,30.9059,31.0183,807200.0
2013-12-23 10:20:00,41.39,41.4,41.28,41.4,666200.0,31.0183,31.0258,30.9358,31.0258,666200.0
2013-12-23 10:30:00,41.4,41.41,41.33,41.37,641600.0,31.0258,31.0333,30.9733,31.0033,641600.0
2013-12-23 10:40:00,41.37,41.56,41.37,41.56,589200.0,31.0033,31.1457,31.0033,31.1457,589200.0
2013-12-23 10:50:00,41.56,41.58,41.44,41.45,518400.0,31.1457,31.1607,31.0557,31.0632,518400.0
2013-12-23 11:00:00,41.45,41.46,41.3,41.35,862500.0,31.0632,31.0707,30.9508,30.9883,862500.0
2013-12-23 11:10:00,41.35,41.45,41.35,41.43,577100.0,30.9883,31.0632,30.9883,31.0482,577100.0
2013-12-23 11:20:00,41.43,41.43,41.36,41.39,446000.0,31.0482,31.0482,30.9958,31.0183,446000.0
2013-12-23 11:30:00,41.39,41.39,41.32,41.38,380600.0,31.0183,31.0183,30.9658,31.0108,380600.0
2013-12-23 11:40:00,41.38,41.42,41.35,41.36,299800.0,31.0108,31.0407,30.9883,30.9958,299800.0
2013-12-23 11:50:00,41.37,41.37,41.27,41.3,360400.0,31.0033,31.0033,30.9283,30.9508,360400.0
2013-12-23 12:00:00,41.3,41.4,41.29,41.4,288700.0,30.9508,31.0258,30.9433,31.0258,288700.0
2013-12-23 12:10:00,41.4,41.41,41.35,41.36,309200.0,31.0258,31.0333,30.9883,30.9958,309200.0
2013-12-23 12:20:00,41.36,41.39,41.27,41.27,425000.0,30.9958,31.0183,30.9283,30.9283,425000.0
2013-12-23 12:30:00,41.28,41.33,41.24,41.3,446000.0,30.9358,30.9733,30.9059,30.9508,446000.0
2013-12-23 12:40:00,41.31,41.41,41.31,41.37,523300.0,30.9583,31.0333,30.9583,31.0033,523300.0
2013-12-23 12:50:00,41.37,41.42,41.34,41.41,344000.0,31.0033,31.0407,30.9808,31.0333,344000.0
2013-12-23 13:00:00,41.41,41.42,41.34,41.37,371000.0,31.0333,31.0407,30.9808,31.0033,371000.0
2013-12-23 13:10:00,41.37,41.4,41.33,41.34,260700.0,31.0033,31.0258,30.9733,30.9808,260700.0
2013-12-23 13:20:00,41.33,41.44,41.33,41.44,363900.0,30.9733,31.0557,30.9733,31.0557,363900.0
2013-12-23 13:30:00,41.44,41.45,41.34,41.37,256200.0,31.0557,31.0632,30.9808,31.0033,256200.0
2013-12-23 13:40:00,41.37,41.4,41.31,41.34,376800.0,31.0033,31.0258,30.9583,30.9808,376800.0
2013-12-23 13:50:00,41.34,41.36,41.26,41.32,295900.0,30.9808,30.9958,30.9208,30.9658,295900.0
2013-12-23 14:00:00,41.32,41.39,41.31,41.39,138000.0,30.9658,31.0183,30.9583,31.0183,138000.0
2013-12-23 14:10:00,41.39,41.46,41.38,41.42,437500.0,31.0183,31.0707,31.0108,31.0407,437500.0
2013-12-23 14:20:00,41.43,41.44,41.29,41.32,386600.0,31.0482,31.0557,30.9433,30.9658,386600.0
2013-12-23 14:30:00,41.32,41.38,41.32,41.34,270700.0,30.9658,31.0108,30.9658,30.9808,270700.0
2013-12-23 14:40:00,41.34,41.34,41.29,41.33,271700.0,30.9808,30.9808,30.9433,30.9733,271700.0
2013-12-23 14:50:00,41.33,41.35,41.3,41.31,320500.0,30.9733,30.9883,30.9508,30.9583,320500.0
2013-12-23 15:00:00,41.32,41.38,41.31,41.37,318400.0,30.9658,31.0108,30.9583,31.0033,318400.0
2013-12-23 15:10:00,41.37,41.38,41.28,41.29,435200.0,31.0033,31.0108,30.9358,30.9433,435200.0
2013-12-23 15:20:00,41.29,41.31,41.26,41.29,423800.0,30.9433,30.9583,30.9208,30.9433,423800.0
2013-12-23 15:30:00,41.29,41.32,41.25,41.29,372200.0,30.9433,30.9658,30.9133,30.9433,372200.0
2013-12-23 15:40:00,41.29,41.29,41.23,41.24,730600.0,30.9433,30.9433,30.8984,30.9059,730600.0
2013-12-23 15:50:00,41.25,41.29,41.2,41.28,1191800.0,30.9133,30.9433,30.8759,30.9358,1191800.0
2013-12-24 09:30:00,41.22,41.31,41.03,41.04,685600.0,30.8909,30.9583,30.7485,30.756,685600.0
2013-12-24 09:40:00,41.04,41.09,40.9,40.98,743600.0,30.756,30.7934,30.651,30.711,743600.0
2013-12-24 09:50:00,40.98,41.0,40.93,40.95,417100.0,30.711,30.726,30.6735,30.6885,417100.0
2013-12-24 10:00:00,40.95,41.0,40.85,40.85,397700.0,30.6885,30.726,30.6136,30.6136,397700.0
2013-12-24 10:10:00,40.85,40.91,40.85,40.9,327200.0,30.6136,30.6585,30.6136,30.651,327200.0
2013-12-24 10:20:00,40.89,41.0,40.86,40.89,404400.0,30.6436,30.726,30.6211,30.6436,404400.0
2013-12-24 10:30:00,40.89,40.9,40.87,40.88,228400.0,30.6436,30.651,30.6286,30.6361,228400.0
2013-12-24 10:40:00,40.87,40.9,40.85,40.9,348500.0,30.6286,30.651,30.6136,30.651,348500.0
2013-12-24 10:50:00,40.9,40.9,40.83,40.87,353500.0,30.651,30.651,30.5986,30.6286,353500.0
2013-12-24 11:00:00,40.87,40.91,40.87,40.91,289900.0,30.6286,30.6585,30.6286,30.6585,289900.0
2013-12-24 11:10:00,40.91,40.91,40.88,40.9,333700.0,30.6585,30.6585,30.6361,30.651,333700.0
2013-12-24 11:20:00,40.9,40.96,40.86,40.91,480200.0,30.651,30.696,30.6211,30.6585,480200.0
2013-12-24 11:30:00,40.91,40.94,40.88,40.9,291400.0,30.6585,30.681,30.6361,30.651,291400.0
2013-12-24 11:40:00,40.9,40.93,40.89,40.91,201800.0,30.651,30.6735,30.6436,30.6585,201800.0
2013-12-24 11:50:00,40.91,40.92,40.88,40.9,268900.0,30.6585,30.666,30.6361,30.651,268900.0
2013-12-24 12:00:00,40.9,40.91,40.88,40.9,219800.0,30.651,30.6585,30.6361,30.651,219800.0
2013-12-24 12:10:00,40.9,40.9,40.88,40.9,184000.0,30.651,30.651,30.6361,30.651,184000.0
2013-12-24 12:20:00,40.9,40.91,40.88,40.91,229300.0,30.651,30.6585,30.6361,30.6585,229300.0
2013-12-24 12:30:00,40.9,40.91,40.88,40.89,213500.0,30.651,30.6585,30.6361,30.6436,213500.0
2013-12-24 12:40:00,40.89,40.89,40.86,40.87,269400.0,30.6436,30.6436,30.6211,30.6286,269400.0
2013-12-24 12:50:00,40.87,40.89,40.85,40.88,610600.0,30.6286,30.6436,30.6136,30.6361,610600.0
2013-12-26 09:30:00,41.04,41.3,41.04,41.29,587500.0,30.756,30.9508,30.756,30.9433,587500.0
2013-12-26 09:40:00,41.29,41.35,41.24,41.32,420600.0,30.9433,30.9883,30.9059,30.9658,420600.0
2013-12-26 09:50:00,41.32,41.37,41.3,41.33,431300.0,30.9658,31.0033,30.9508,30.9733,431300.0
2013-12-26 10:00:00,41.33,41.45,41.33,41.44,440200.0,30.9733,31.0632,30.9733,31.0557,440200.0
2013-12-26 10:10:00,41.45,41.63,41.45,41.6,526500.0,31.0632,31.1981,31.0632,31.1756,526500.0
2013-12-26 10:20:00,41.6,41.62,41.55,41.62,406200.0,31.1756,31.1906,31.1382,31.1906,406200.0
2013-12-26 10:30:00,41.62,41.7,41.57,41.68,322500.0,31.1906,31.2506,31.1532,31.2356,322500.0
2013-12-26 10:40:00,41.68,41.76,41.68,41.76,425600.0,31.2356,31.2955,31.2356,31.2955,425600.0
2013-12-26 10:50:00,41.76,41.81,41.74,41.8,450600.0,31.2955,31.333,31.2806,31.3255,450600.0
2013-12-26 11:00:00,41.79,41.81,41.74,41.8,346300.0,31.318,31.333,31.2806,31.3255,346300.0
2013-12-26 11:10:00,41.8,41.81,41.76,41.77,315300.0,31.3255,31.333,31.2955,31.303,315300.0
2013-12-26 11:20:00,41.78,41.85,41.76,41.82,267200.0,31.3105,31.363,31.2955,31.3405,267200.0
2013-12-26 11:30:00,41.81,41.84,41.7,41.72,207400.0,31.333,31.3555,31.2506,31.2656,207400.0
2013-12-26 11:40:00,41.71,41.73,41.61,41.61,226300.0,31.2581,31.2731,31.1831,31.1831,226300.0
2013-12-26 11:50:00,41.62,41.68,41.61,41.64,181200.0,31.1906,31.2356,31.1831,31.2056,181200.0
2013-12-26 12:00:00,41.65,41.68,41.62,41.65,157900.0,31.2131,31.2356,31.1906,31.2131,157900.0
2013-12-26 12:10:00,41.65,41.7,41.59,41.59,192000.0,31.2131,31.2506,31.1681,31.1681,192000.0
2013-12-26 12:20:00,41.59,41.63,41.57,41.62,262400.0,31.1681,31.1981,31.1532,31.1906,262400.0
2013-12-26 12:30:00,41.62,41.64,41.55,41.55,132800.0,31.1906,31.2056,31.1382,31.1382,132800.0
2013-12-26 12:40:00,41.56,41.56,41.5,41.55,174800.0,31.1457,31.1457,31.1007,31.1382,174800.0
2013-12-26 12:50:00,41.54,41.56,41.5,41.51,136300.0,31.1307,31.1457,31.1007,31.1082,136300.0
2013-12-26 13:00:00,41.51,41.56,41.51,41.56,138200.0,31.1082,31.1457,31.1082,31.1457,138200.0
2013-12-26 13:10:00,41.55,41.57,41.54,41.56,127100.0,31.1382,31.1532,31.1307,31.1457,127100.0
2013-12-26 13:20:00,41.57,41.59,41.51,41.52,192000.0,31.1532,31.1681,31.1082,31.1157,192000.0
2013-12-26 13:30:00,41.52,41.52,41.49,41.52,165800.0,31.1157,31.1157,31.0932,31.1157,165800.0
2013-12-26 13:40:00,41.52,41.55,41.51,41.54,135800.0,31.1157,31.1382,31.1082,31.1307,135800.0
2013-12-26 13:50:00,41.54,41.55,41.53,41.55,185000.0,31.1307,31.1382,31.1232,31.1382,185000.0
2013-12-26 14:00:00,41.55,41.6,41.55,41.6,161200.0,31.1382,31.1756,31.1382,31.1756,161200.0
2013-12-26 14:10:00,41.59,41.63,41.59,41.62,145100.0,31.1681,31.1981,31.1681,31.1906,145100.0
2013-12-26 14:20:00,41.62,41.66,41.61,41.63,179000.0,31.1906,31.2206,31.1831,31.1981,179000.0
2013-12-26 14:30:00,41.63,41.64,41.6,41.63,137500.0,31.1981,31.2056,31.1756,31.1981,137500.0
2013-12-26 14:40:00,41.63,41.63,41.57,41.58,149300.0,31.1981,31.1981,31.1532,31.1607,149300.0
2013-12-26 14:50:00,41.59,41.6,41.54,41.55,160100.0,31.1681,31.1756,31.1307,31.1382,160100.0
2013-12-26 15:00:00,41.55,41.57,41.54,41.54,258100.0,31.1382,31.1532,31.1307,31.1307,258100.0
2013-12-26 15:10:00,41.55,41.57,41.53,41.55,162700.0,31.1382,31.1532,31.1232,31.1382,162700.0
2013-12-26 15:20:00,41.55,41.58,41.54,41.56,191500.0,31.1382,31.1607,31.1307,31.1457,191500.0
2013-12-26 15:30:00,41.56,41.59,41.54,41.57,259100.0,31.1457,31.1681,31.1307,31.1532,259100.0
2013-12-26 15:40:00,41.57,41.58,41.51,41.52,444300.0,31.1532,31.1607,31.1082,31.1157,444300.0
2013-12-26 15:50:00,41.52,41.54,41.48,41.52,742500.0,31.1157,31.1307,31.0857,31.1157,742500.0
2013-12-27 09:30:00,41.25,41.44,41.22,41.3,763000.0,30.9133,31.0557,30.8909,30.9508,763000.0
2013-12-27 09:40:00,41.3,41.31,40.96,40.97,680100.0,30.9508,30.9583,30.696,30.7035,680100.0
2013-12-27 09:50:00,40.96,41.03,40.86,40.98,641900.0,30.696,30.7485,30.6211,30.711,641900.0
2013-12-27 10:00:00,40.96,41.03,40.95,41.03,358200.0,30.696,30.7485,30.6885,30.7485,358200.0
2013-12-27 10:10:00,41.02,41.2,41.02,41.2,308300.0,30.741,30.8759,30.741,30.8759,308300.0
2013-12-27 10:20:00,41.2,41.26,41.16,41.2,391900.0,30.8759,30.9208,30.8459,30.8759,391900.0
2013-12-27 10:30:00,41.21,41.21,41.03,41.03,418700.0,30.8834,30.8834,30.7485,30.7485,418700.0
2013-12-27 10:40:00,41.04,41.06,40.98,40.99,291600.0,30.756,30.771,30.711,30.7185,291600.0
2013-12-27 10:50:00,40.99,41.01,40.9,40.92,348500.0,30.7185,30.7335,30.651,30.666,348500.0
2013-12-27 11:00:00,40.93,40.98,40.89,40.97,315800.0,30.6735,30.711,30.6436,30.7035,315800.0
2013-12-27 11:10:00,40.97,41.0,40.9,40.91,236500.0,30.7035,30.726,30.651,30.6585,236500.0
2013-12-27 11:20:00,40.91,40.97,40.9,40.93,222800.0,30.6585,30.7035,30.651,30.6735,222800.0
2013-12-27 11:30:00,40.94,41.01,40.94,41.01,158300.0,30.681,30.7335,30.681,30.7335,158300.0
2013-12-27 11:40:00,41.0,41.1,41.0,41.09,210800.0,30.726,30.8009,30.726,30.7934,210800.0
2013-12-27 11:50:00,41.1,41.14,41.06,41.1,189600.0,30.8009,30.8309,30.771,30.8009,189600.0
2013-12-27 12:00:00,41.09,41.13,41.09,41.13,147400.0,30.7934,30.8234,30.7934,30.8234,147400.0
2013-12-27 12:10:00,41.13,41.14,41.09,41.09,142700.0,30.8234,30.8309,30.7934,30.7934,142700.0
2013-12-27 12:20:00,41.1,41.14,41.09,41.12,95000.0,30.8009,30.8309,30.7934,30.8159,95000.0
2013-12-27 12:30:00,41.12,41.12,41.1,41.11,128000.0,30.8159,30.8159,30.8009,30.8084,128000.0
2013-12-27 12:40:00,41.11,41.11,41.01,41.05,194500.0,30.8084,30.8084,30.7335,30.7635,194500.0
2013-12-27 12:50:00,41.05,41.07,41.02,41.04,109800.0,30.7635,30.7784,30.741,30.756,109800.0
2013-12-27 13:00:00,41.03,41.05,41.03,41.05,61800.0,30.7485,30.7635,30.7485,30.7635,61800.0
2013-12-27 13:10:00,41.04,41.07,41.04,41.06,105400.0,30.756,30.7784,30.756,30.771,105400.0
2013-12-27 13:20:00,41.06,41.07,41.05,41.07,116800.0,30.771,30.7784,30.7635,30.7784,116800.0
2013-12-27 13:30:00,41.07,41.08,41.06,41.08,96600.0,30.7784,30.7859,30.771,30.7859,96600.0
2013-12-27 13:40:00,41.08,41.08,41.03,41.03,117100.0,30.7859,30.7859,30.7485,30.7485,117100.0
2013-12-27 13:50:00,41.04,41.04,41.02,41.03,128100.0,30.756,30.756,30.741,30.7485,128100.0
2013-12-27 14:00:00,41.03,41.03,41.01,41.03,163600.0,30.7485,30.7485,30.7335,30.7485,163600.0
2013-12-27 14:10:00,41.02,41.07,41.02,41.04,143100.0,30.741,30.7784,30.741,30.756,143100.0
2013-12-27 14:20:00,41.05,41.06,41.03,41.05,75800.0,30.7635,30.771,30.7485,30.7635,75800.0
2013-12-27 14:30:00,41.04,41.08,41.03,41.03,151600.0,30.756,30.7859,30.7485,30.7485,151600.0
2013-12-27 14:40:00,41.03,41.05,41.02,41.03,131700.0,30.7485,30.7635,30.741,30.7485,131700.0
2013-12-27 14:50:00,41.03,41.03,41.01,41.01,134500.0,30.7485,30.7485,30.7335,30.7335,134500.0
2013-12-27 15:00:00,41.02,41.02,40.96,40.96,180700.0,30.741,30.741,30.696,30.696,180700.0
2013-12-27 15:10:00,40.97,40.97,40.94,40.96,184200.0,30.7035,30.7035,30.681,30.696,184200.0
2013-12-27 15:20:00,40.96,40.97,40.93,40.95,186000.0,30.696,30.7035,30.6735,30.6885,186000.0
2013-12-27 15:30:00,40.95,41.0,40.94,40.95,210300.0,30.6885,30.726,30.681,30.6885,210300.0
2013-12-27 15:40:00,40.96,40.97,40.92,40.92,518500.0,30.696,30.7035,30.666,30.666,518500.0
2013-12-27 15:50:00,40.93,40.95,40.9,40.93,817400.0,30.6735,30.6885,30.651,30.6735,817400.0
2013-12-30 09:30:00,41.06,41.13,40.91,40.93,457200.0,30.771,30.8234,30.6585,30.6735,457200.0
2013-12-30 09:40:00,40.92,40.94,40.77,40.84,450100.0,30.666,30.681,30.5536,30.6061,450100.0
2013-12-30 09:50:00,40.83,40.9,40.78,40.86,303000.0,30.5986,30.651,30.5611,30.6211,303000.0
2013-12-30 10:00:00,40.86,40.93,40.73,40.86,353600.0,30.6211,30.6735,30.5236,30.6211,353600.0
2013-12-30 10:10:00,40.85,40.9,40.8,40.83,214700.0,30.6136,30.651,30.5761,30.5986,214700.0
2013-12-30 10:20:00,40.83,40.84,40.73,40.81,206800.0,30.5986,30.6061,30.5236,30.5836,206800.0
2013-12-30 10:30:00,40.81,40.84,40.74,40.75,263200.0,30.5836,30.6061,30.5311,30.5386,263200.0
2013-12-30 10:40:00,40.75,40.8,40.74,40.78,269500.0,30.5386,30.5761,30.5311,30.5611,269500.0
2013-12-30 10:50:00,40.78,40.84,40.75,40.83,180000.0,30.5611,30.6061,30.5386,30.5986,180000.0
2013-12-30 11:00:00,40.84,40.91,40.82,40.83,248200.0,30.6061,30.6585,30.5911,30.5986,248200.0
2013-12-30 11:10:00,40.83,40.83,40.74,40.78,335400.0,30.5986,30.5986,30.5311,30.5611,335400.0
2013-12-30 11:20:00,40.78,40.82,40.76,40.81,251600.0,30.5611,30.5911,30.5461,30.5836,251600.0
2013-12-30 11:30:00,40.81,40.85,40.78,40.82,253000.0,30.5836,30.6136,30.5611,30.5911,253000.0
2013-12-30 11:40:00,40.83,40.83,40.78,40.8,161100.0,30.5986,30.5986,30.5611,30.5761,161100.0
2013-12-30 11:50:00,40.79,40.81,40.78,40.8,99600.0,30.5686,30.5836,30.5611,30.5761,99600.0
2013-12-30 12:00:00,40.8,40.91,40.76,40.9,188300.0,30.5761,30.6585,30.5461,30.651,188300.0
2013-12-30 12:10:00,40.9,40.97,40.87,40.95,183300.0,30.651,30.7035,30.6286,30.6885,183300.0
2013-12-30 12:20:00,40.95,40.95,40.9,40.91,110900.0,30.6885,30.6885,30.651,30.6585,110900.0
2013-12-30 12:30:00,40.92,40.95,40.91,40.95,90800.0,30.666,30.6885,30.6585,30.6885,90800.0
2013-12-30 12:40:00,40.95,40.97,40.88,40.89,178700.0,30.6885,30.7035,30.6361,30.6436,178700.0
2013-12-30 12:50:00,40.89,40.9,40.85,40.86,155400.0,30.6436,30.651,30.6136,30.6211,155400.0
2013-12-30 13:00:00,40.86,40.86,40.82,40.85,188100.0,30.6211,30.6211,30.5911,30.6136,188100.0
2013-12-30 13:10:00,40.86,40.86,40.82,40.84,151900.0,30.6211,30.6211,30.5911,30.6061,151900.0
2013-12-30 13:20:00,40.84,40.88,40.83,40.83,133700.0,30.6061,30.6361,30.5986,30.5986,133700.0
2013-12-30 13:30:00,40.84,40.86,40.81,40.82,132800.0,30.6061,30.6211,30.5836,30.5911,132800.0
2013-12-30 13:40:00,40.81,40.84,40.78,40.82,118400.0,30.5836,30.6061,30.5611,30.5911,118400.0
2013-12-30 13:50:00,40.82,40.83,40.79,40.8,161500.0,30.5911,30.5986,30.5686,30.5761,161500.0
2013-12-30 14:00:00,40.8,40.83,40.79,40.82,157100.0,30.5761,30.5986,30.5686,30.5911,157100.0
2013-12-30 14:10:00,40.82,40.82,40.79,40.81,98500.0,30.5911,30.5911,30.5686,30.5836,98500.0
2013-12-30 14:20:00,40.8,40.82,40.8,40.82,58400.0,30.5761,30.5911,30.5761,30.5911,58400.0
2013-12-30 14:30:00,40.82,40.85,40.79,40.79,180300.0,30.5911,30.6136,30.5686,30.5686,180300.0
2013-12-30 14:40:00,40.79,40.81,40.77,40.78,126200.0,30.5686,30.5836,30.5536,30.5611,126200.0
2013-12-30 14:50:00,40.78,40.79,40.73,40.74,166800.0,30.5611,30.5686,30.5236,30.5311,166800.0
2013-12-30 15:00:00,40.75,40.8,40.73,40.75,240800.0,30.5386,30.5761,30.5236,30.5386,240800.0
2013-12-30 15:10:00,40.74,40.76,40.7,40.71,303400.0,30.5311,30.5461,30.5012,30.5087,303400.0
2013-12-30 15:20:00,40.72,40.72,40.65,40.66,281600.0,30.5162,30.5162,30.4637,30.4712,281600.0
2013-12-30 15:30:00,40.66,40.73,40.65,40.68,246000.0,30.4712,30.5236,30.4637,30.4862,246000.0
2013-12-30 15:40:00,40.68,40.68,40.66,40.66,291400.0,30.4862,30.4862,30.4712,30.4712,291400.0
2013-12-30 15:50:00,40.66,40.69,40.65,40.69,611800.0,30.4712,30.4937,30.4637,30.4937,611800.0
2013-12-31 09:30:00,40.65,40.94,40.65,40.72,374800.0,30.4637,30.681,30.4637,30.5162,374800.0
2013-12-31 09:40:00,40.72,40.99,40.7,40.95,234900.0,30.5162,30.7185,30.5012,30.6885,234900.0
2013-12-31 09:50:00,40.95,41.0,40.91,40.98,207300.0,30.6885,30.726,30.6585,30.711,207300.0
2013-12-31 10:00:00,40.97,41.04,40.95,41.0,293700.0,30.7035,30.756,30.6885,30.726,293700.0
2013-12-31 10:10:00,41.0,41.0,40.8,40.8,209900.0,30.726,30.726,30.5761,30.5761,209900.0
2013-12-31 10:20:00,40.8,40.84,40.77,40.82,252300.0,30.5761,30.6061,30.5536,30.5911,252300.0
2013-12-31 10:30:00,40.82,40.85,40.73,40.79,254400.0,30.5911,30.6136,30.5236,30.5686,254400.0
2013-12-31 10:40:00,40.79,40.86,40.78,40.8,254100.0,30.5686,30.6211,30.5611,30.5761,254100.0
2013-12-31 10:50:00,40.8,40.82,40.73,40.79,141000.0,30.5761,30.5911,30.5236,30.5686,141000.0
2013-12-31 11:00:00,40.79,40.83,40.78,40.81,113600.0,30.5686,30.5986,30.5611,30.5836,113600.0
2013-12-31 11:10:00,40.81,40.87,40.81,40.83,163600.0,30.5836,30.6286,30.5836,30.5986,163600.0
2013-12-31 11:20:00,40.83,40.87,40.8,40.87,156300.0,30.5986,30.6286,30.5761,30.6286,156300.0
2013-12-31 11:30:00,40.87,40.9,40.83,40.83,130600.0,30.6286,30.651,30.5986,30.5986,130600.0
2013-12-31 11:40:00,40.83,40.86,40.83,40.83,178200.0,30.5986,30.6211,30.5986,30.5986,178200.0
2013-12-31 11:50:00,40.83,40.84,40.74,40.77,132600.0,30.5986,30.6061,30.5311,30.5536,132600.0
2013-12-31 12:00:00,40.78,40.82,40.7,40.7,209900.0,30.5611,30.5911,30.5012,30.5012,209900.0
2013-12-31 12:10:00,40.7,40.73,40.68,40.71,383100.0,30.5012,30.5236,30.4862,30.5087,383100.0
2013-12-31 12:20:00,40.71,40.72,40.69,40.7,139500.0,30.5087,30.5162,30.4937,30.5012,139500.0
2013-12-31 12:30:00,40.71,40.72,40.7,40.71,107200.0,30.5087,30.5162,30.5012,30.5087,107200.0
2013-12-31 12:40:00,40.7,40.71,40.69,40.7,256400.0,30.5012,30.5087,30.4937,30.5012,256400.0
2013-12-31 12:50:00,40.71,40.74,40.69,40.72,172300.0,30.5087,30.5311,30.4937,30.5162,172300.0
2013-12-31 13:00:00,40.73,40.73,40.7,40.7,62600.0,30.5236,30.5236,30.5012,30.5012,62600.0
2013-12-31 13:10:00,40.71,40.71,40.68,40.69,259500.0,30.5087,30.5087,30.4862,30.4937,259500.0
2013-12-31 13:20:00,40.69,40.7,40.66,40.68,177300.0,30.4937,30.5012,30.4712,30.4862,177300.0
2013-12-31 13:30:00,40.68,40.69,40.66,40.67,311400.0,30.4862,30.4937,30.4712,30.4787,311400.0
2013-12-31 13:40:00,40.67,40.67,40.59,40.63,324800.0,30.4787,30.4787,30.4187,30.4487,324800.0
2013-12-31 13:50:00,40.64,40.65,40.61,40.62,254700.0,30.4562,30.4637,30.4337,30.4412,254700.0
2013-12-31 14:00:00,40.62,40.63,40.59,40.59,339900.0,30.4412,30.4487,30.4187,30.4187,339900.0
2013-12-31 14:10:00,40.6,40.7,40.58,40.7,302600.0,30.4262,30.5012,30.4112,30.5012,302600.0
2013-12-31 14:20:00,40.7,40.71,40.63,40.63,156900.0,30.5012,30.5087,30.4487,30.4487,156900.0
2013-12-31 14:30:00,40.64,40.66,40.62,40.62,290300.0,30.4562,30.4712,30.4412,30.4412,290300.0
2013-12-31 14:40:00,40.62,40.66,40.62,40.64,269500.0,30.4412,30.4712,30.4412,30.4562,269500.0
2013-12-31 14:50:00,40.64,40.66,40.62,40.65,229300.0,30.4562,30.4712,30.4412,30.4637,229300.0
2013-12-31 15:00:00,40.66,40.66,40.64,40.65,133400.0,30.4712,30.4712,30.4562,30.4637,133400.0
2013-12-31 15:10:00,40.65,40.67,40.62,40.66,294300.0,30.4637,30.4787,30.4412,30.4712,294300.0
2013-12-31 15:20:00,40.66,40.72,40.65,40.72,273800.0,30.4712,30.5162,30.4637,30.5162,273800.0
2013-12-31 15:30:00,40.72,40.8,40.7,40.74,495900.0,30.5162,30.5761,30.5012,30.5311,495900.0
2013-12-31 15:40:00,40.74,40.83,40.7,40.81,628700.0,30.5311,30.5986,30.5012,30.5836,628700.0
2013-12-31 15:50:00,40.81,40.88,40.81,40.87,1228900.0,30.5836,30.6361,30.5836,30.6286,1228900.0
2014-01-02 09:30:00,40.68,40.98,40.64,40.71,839800.0,30.4862,30.711,30.4562,30.5087,839800.0
2014-01-02 09:40:00,40.7,40.79,40.57,40.62,565800.0,30.5012,30.5686,30.4037,30.4412,565800.0
2014-01-02 09:50:00,40.63,40.65,40.46,40.58,925400.0,30.4487,30.4637,30.3213,30.4112,925400.0
2014-01-02 10:00:00,40.58,40.63,40.47,40.56,695000.0,30.4112,30.4487,30.3288,30.3962,695000.0
2014-01-02 10:10:00,40.56,40.58,40.36,40.37,627700.0,30.3962,30.4112,30.2464,30.2539,627700.0
2014-01-02 10:20:00,40.36,40.57,40.34,40.49,446900.0,30.2464,30.4037,30.2314,30.3438,446900.0
2014-01-02 10:30:00,40.5,40.5,40.41,40.43,246200.0,30.3513,30.3513,30.2838,30.2988,246200.0
2014-01-02 10:40:00,40.43,40.6,40.43,40.58,237500.0,30.2988,30.4262,30.2988,30.4112,237500.0
2014-01-02 10:50:00,40.58,40.59,40.49,40.51,217600.0,30.4112,30.4187,30.3438,30.3588,217600.0
2014-01-02 11:00:00,40.51,40.54,40.43,40.49,372500.0,30.3588,30.3813,30.2988,30.3438,372500.0
2014-01-02 11:10:00,40.48,40.5,40.41,40.47,273400.0,30.3363,30.3513,30.2838,30.3288,273400.0
2014-01-02 11:20:00,40.48,40.57,40.47,40.53,252700.0,30.3363,30.4037,30.3288,30.3738,252700.0
2014-01-02 11:30:00,40.53,40.56,40.5,40.5,141300.0,30.3738,30.3962,30.3513,30.3513,141300.0
2014-01-02 11:40:00,40.5,40.58,40.49,40.5,192900.0,30.3513,30.4112,30.3438,30.3513,192900.0
2014-01-02 11:50:00,40.51,40.51,40.4,40.45,389800.0,30.3588,30.3588,30.2763,30.3138,389800.0
2014-01-02 12:00:00,40.46,40.52,40.43,40.5,202000.0,30.3213,30.3663,30.2988,30.3513,202000.0
2014-01-02 12:10:00,40.51,40.54,40.45,40.52,174200.0,30.3588,30.3813,30.3138,30.3663,174200.0
2014-01-02 12:20:00,40.52,40.56,40.5,40.54,142500.0,30.3663,30.3962,30.3513,30.3813,142500.0
2014-01-02 12:30:00,40.54,40.55,40.47,40.54,113100.0,30.3813,30.3888,30.3288,30.3813,113100.0
2014-01-02 12:40:00,40.53,40.54,40.42,40.47,215400.0,30.3738,30.3813,30.2913,30.3288,215400.0
2014-01-02 12:50:00,40.47,40.57,40.46,40.55,139800.0,30.3288,30.4037,30.3213,30.3888,139800.0
2014-01-02 13:00:00,40.55,40.58,40.54,40.56,235300.0,30.3888,30.4112,30.3813,30.3962,235300.0
2014-01-02 13:10:00,40.56,40.59,40.55,40.58,76900.0,30.3962,30.4187,30.3888,30.4112,76900.0
2014-01-02 13:20:00,40.58,40.58,40.52,40.53,154300.0,30.4112,30.4112,30.3663,30.3738,154300.0
2014-01-02 13:30:00,40.53,40.58,40.5,40.55,252900.0,30.3738,30.4112,30.3513,30.3888,252900.0
2014-01-02 13:40:00,40.55,40.64,40.54,40.6,161700.0,30.3888,30.4562,30.3813,30.4262,161700.0
2014-01-02 13:50:00,40.61,40.68,40.59,40.68,179100.0,30.4337,30.4862,30.4187,30.4862,179100.0
2014-01-02 14:00:00,40.68,40.79,40.67,40.76,263400.0,30.4862,30.5686,30.4787,30.5461,263400.0
2014-01-02 14:10:00,40.75,40.79,40.67,40.67,247600.0,30.5386,30.5686,30.4787,30.4787,247600.0
2014-01-02 14:20:00,40.67,40.68,40.62,40.63,149600.0,30.4787,30.4862,30.4412,30.4487,149600.0
2014-01-02 14:30:00,40.62,40.7,40.61,40.67,188300.0,30.4412,30.5012,30.4337,30.4787,188300.0
2014-01-02 14:40:00,40.67,40.8,40.66,40.78,413500.0,30.4787,30.5761,30.4712,30.5611,413500.0
2014-01-02 14:50:00,40.78,40.86,40.78,40.86,271500.0,30.5611,30.6211,30.5611,30.6211,271500.0
2014-01-02 15:00:00,40.85,40.87,40.8,40.86,214100.0,30.6136,30.6286,30.5761,30.6211,214100.0
2014-01-02 15:10:00,40.86,40.98,40.86,40.97,388600.0,30.6211,30.711,30.6211,30.7035,388600.0
2014-01-02 15:20:00,40.97,41.01,40.94,40.96,546300.0,30.7035,30.7335,30.681,30.696,546300.0
2014-01-02 15:30:00,40.96,40.99,40.86,40.89,461800.0,30.696,30.7185,30.6211,30.6436,461800.0
2014-01-02 15:40:00,40.89,41.0,40.87,40.99,539400.0,30.6436,30.726,30.6286,30.7185,539400.0
2014-01-02 15:50:00,40.98,41.06,40.93,40.96,1325900.0,30.711,30.771,30.6735,30.696,1325900.0
2014-01-03 09:30:00,40.92,40.95,40.51,40.76,766000.0,30.666,30.6885,30.3588,30.5461,766000.0
2014-01-03 09:40:00,40.76,40.89,40.75,40.79,398900.0,30.5461,30.6436,30.5386,30.5686,398900.0
2014-01-03 09:50:00,40.78,40.79,40.68,40.72,387500.0,30.5611,30.5686,30.4862,30.5162,387500.0
2014-01-03 10:00:00,40.7,40.76,39.43,39.47,6198500.0,30.5012,30.5461,29.5494,29.5794,6198500.0
2014-01-03 10:10:00,39.47,39.93,39.0,39.72,9270800.0,29.5794,29.9241,29.2272,29.7667,9270800.0
2014-01-03 10:20:00,39.73,39.9,39.66,39.68,2542100.0,29.7742,29.9016,29.7218,29.7368,2542100.0
2014-01-03 10:30:00,39.68,39.92,39.65,39.81,1408200.0,29.7368,29.9166,29.7143,29.8342,1408200.0
2014-01-03 10:40:00,39.81,39.98,39.8,39.85,1157500.0,29.8342,29.9616,29.8267,29.8642,1157500.0
2014-01-03 10:50:00,39.84,39.92,39.71,39.87,764400.0,29.8567,29.9166,29.7592,29.8792,764400.0
2014-01-03 11:00:00,39.87,39.95,39.8,39.95,843100.0,29.8792,29.9391,29.8267,29.9391,843100.0
2014-01-03 11:10:00,39.95,39.95,39.8,39.81,434400.0,29.9391,29.9391,29.8267,29.8342,434400.0
2014-01-03 11:20:00,39.81,39.82,39.73,39.77,670800.0,29.8342,29.8417,29.7742,29.8042,670800.0
2014-01-03 11:30:00,39.77,39.8,39.7,39.72,774100.0,29.8042,29.8267,29.7518,29.7667,774100.0
2014-01-03 11:40:00,39.72,39.76,39.62,39.62,661500.0,29.7667,29.7967,29.6918,29.6918,661500.0
2014-01-03 11:50:00,39.62,39.65,39.55,39.58,782600.0,29.6918,29.7143,29.6393,29.6618,782600.0
2014-01-03 12:00:00,39.57,39.65,39.51,39.62,769200.0,29.6543,29.7143,29.6094,29.6918,769200.0
2014-01-03 12:10:00,39.62,39.67,39.52,39.61,490400.0,29.6918,29.7293,29.6169,29.6843,490400.0
2014-01-03 12:20:00,39.61,39.66,39.58,39.65,315200.0,29.6843,29.7218,29.6618,29.7143,315200.0
2014-01-03 12:30:00,39.65,39.75,39.63,39.74,269500.0,29.7143,29.7892,29.6993,29.7817,269500.0
2014-01-03 12:40:00,39.74,39.75,39.66,39.68,294600.0,29.7817,29.7892,29.7218,29.7368,294600.0
2014-01-03 12:50:00,39.68,39.75,39.65,39.7,434200.0,29.7368,29.7892,29.7143,29.7518,434200.0
2014-01-03 13:00:00,39.7,39.72,39.64,39.72,826800.0,29.7518,29.7667,29.7068,29.7667,826800.0
2014-01-03 13:10:00,39.72,39.75,39.63,39.68,350600.0,29.7667,29.7892,29.6993,29.7368,350600.0
2014-01-03 13:20:00,39.68,39.73,39.67,39.73,273900.0,29.7368,29.7742,29.7293,29.7742,273900.0
2014-01-03 13:30:00,39.73,39.73,39.66,39.7,368800.0,29.7742,29.7742,29.7218,29.7518,368800.0
2014-01-03 13:40:00,39.7,39.7,39.55,39.57,574200.0,29.7518,29.7518,29.6393,29.6543,574200.0
2014-01-03 13:50:00,39.58,39.7,39.57,39.7,487000.0,29.6618,29.7518,29.6543,29.7518,487000.0
2014-01-03 14:00:00,39.7,39.7,39.55,39.56,398500.0,29.7518,29.7518,29.6393,29.6468,398500.0
2014-01-03 14:10:00,39.57,39.69,39.56,39.67,917200.0,29.6543,29.7443,29.6468,29.7293,917200.0
2014-01-03 14:20:00,39.67,39.67,39.61,39.65,245000.0,29.7293,29.7293,29.6843,29.7143,245000.0
2014-01-03 14:30:00,39.65,39.7,39.57,39.62,368200.0,29.7143,29.7518,29.6543,29.6918,368200.0
2014-01-03 14:40:00,39.62,39.65,39.55,39.65,513600.0,29.6918,29.7143,29.6393,29.7143,513600.0
2014-01-03 14:50:00,39.65,39.75,39.64,39.71,452600.0,29.7143,29.7892,29.7068,29.7592,452600.0
2014-01-03 15:00:00,39.7,39.72,39.63,39.67,448400.0,29.7518,29.7667,29.6993,29.7293,448400.0
2014-01-03 15:10:00,39.67,39.72,39.59,39.61,647900.0,29.7293,29.7667,29.6693,29.6843,647900.0
2014-01-03 15:20:00,39.6,39.67,39.59,39.65,366100.0,29.6768,29.7293,29.6693,29.7143,366100.0
2014-01-03 15:30:00,39.65,39.79,39.65,39.75,702500.0,29.7143,29.8192,29.7143,29.7892,702500.0
2014-01-03 15:40:00,39.75,39.76,39.61,39.61,760000.0,29.7892,29.7967,29.6843,29.6843,760000.0
2014-01-03 15:50:00,39.62,39.62,39.53,39.56,1723700.0,29.6918,29.6918,29.6244,29.6468,1723700.0
2014-01-06 09:30:00,39.85,40.16,39.79,39.9,1169600.0,29.8642,30.0965,29.8192,29.9016,1169600.0
2014-01-06 09:40:00,39.92,40.02,39.7,39.85,790300.0,29.9166,29.9916,29.7518,29.8642,790300.0
2014-01-06 09:50:00,39.85,40.01,39.83,39.95,589500.0,29.8642,29.9841,29.8492,29.9391,589500.0
2014-01-06 10:00:00,39.95,39.95,39.64,39.68,856900.0,29.9391,29.9391,29.7068,29.7368,856900.0
2014-01-06 10:10:00,39.69,40.07,39.67,39.98,629400.0,29.7443,30.029,29.7293,29.9616,629400.0
2014-01-06 10:20:00,39.98,40.0,39.86,39.93,759600.0,29.9616,29.9766,29.8717,29.9241,759600.0
2014-01-06 10:30:00,39.93,40.14,39.92,40.06,486600.0,29.9241,30.0815,29.9166,30.0215,486600.0
2014-01-06 10:40:00,40.06,40.06,39.88,39.97,412700.0,30.0215,30.0215,29.8866,29.9541,412700.0
2014-01-06 10:50:00,39.97,40.03,39.91,39.96,526800.0,29.9541,29.9991,29.9091,29.9466,526800.0
2014-01-06 11:00:00,39.96,39.96,39.77,39.78,452500.0,29.9466,29.9466,29.8042,29.8117,452500.0
2014-01-06 11:10:00,39.78,39.8,39.69,39.72,520600.0,29.8117,29.8267,29.7443,29.7667,520600.0
2014-01-06 11:20:00,39.72,39.98,39.71,39.97,633600.0,29.7667,29.9616,29.7592,29.9541,633600.0
2014-01-06 11:30:00,39.97,40.1,39.91,40.0,698700.0,29.9541,30.0515,29.9091,29.9766,698700.0
2014-01-06 11:40:00,40.0,40.07,39.97,40.01,471300.0,29.9766,30.029,29.9541,29.9841,471300.0
2014-01-06 11:50:00,40.02,40.19,40.02,40.16,578000.0,29.9916,30.119,29.9916,30.0965,578000.0
2014-01-06 12:00:00,40.16,40.24,40.09,40.14,467100.0,30.0965,30.1564,30.044,30.0815,467100.0
2014-01-06 12:10:00,40.14,40.2,40.12,40.17,459900.0,30.0815,30.1265,30.0665,30.104,459900.0
2014-01-06 12:20:00,40.16,40.2,40.11,40.11,440400.0,30.0965,30.1265,30.059,30.059,440400.0
2014-01-06 12:30:00,40.11,40.13,40.07,40.09,260300.0,30.059,30.074,30.029,30.044,260300.0
2014-01-06 12:40:00,40.1,40.19,40.09,40.13,267700.0,30.0515,30.119,30.044,30.074,267700.0
2014-01-06 12:50:00,40.13,40.18,40.08,40.09,232100.0,30.074,30.1115,30.0365,30.044,232100.0
2014-01-06 13:00:00,40.09,40.16,40.07,40.15,220700.0,30.044,30.0965,30.029,30.089,220700.0
2014-01-06 13:10:00,40.15,40.2,40.14,40.18,287000.0,30.089,30.1265,30.0815,30.1115,287000.0
2014-01-06 13:20:00,40.19,40.21,40.17,40.18,365100.0,30.119,30.134,30.104,30.1115,365100.0
2014-01-06 13:30:00,40.17,40.32,40.17,40.32,451000.0,30.104,30.2164,30.104,30.2164,451000.0
2014-01-06 13:40:00,40.32,40.43,40.31,40.41,394100.0,30.2164,30.2988,30.2089,30.2838,394100.0
2014-01-06 13:50:00,40.41,40.59,40.4,40.47,634000.0,30.2838,30.4187,30.2763,30.3288,634000.0
2014-01-06 14:00:00,40.47,40.55,40.42,40.49,381600.0,30.3288,30.3888,30.2913,30.3438,381600.0
2014-01-06 14:10:00,40.49,40.49,40.39,40.42,407000.0,30.3438,30.3438,30.2688,30.2913,407000.0
2014-01-06 14:20:00,40.43,40.48,40.36,40.38,283000.0,30.2988,30.3363,30.2464,30.2614,283000.0
2014-01-06 14:30:00,40.39,40.39,40.29,40.33,406500.0,30.2688,30.2688,30.1939,30.2239,406500.0
2014-01-06 14:40:00,40.33,40.36,40.21,40.24,410200.0,30.2239,30.2464,30.134,30.1564,410200.0
2014-01-06 14:50:00,40.24,40.4,40.24,40.37,237100.0,30.1564,30.2763,30.1564,30.2539,237100.0
2014-01-06 15:00:00,40.37,40.43,40.29,40.4,465300.0,30.2539,30.2988,30.1939,30.2763,465300.0
2014-01-06 15:10:00,40.4,40.41,40.37,40.37,455000.0,30.2763,30.2838,30.2539,30.2539,455000.0
2014-01-06 15:20:00,40.37,40.41,40.33,40.39,467800.0,30.2539,30.2838,30.2239,30.2688,467800.0
2014-01-06 15:30:00,40.38,40.43,40.36,40.4,505100.0,30.2614,30.2988,30.2464,30.2763,505100.0
2014-01-06 15:40:00,40.41,40.45,40.38,40.41,1205400.0,30.2838,30.3138,30.2614,30.2838,1205400.0
2014-01-06 15:50:00,40.4,40.53,40.39,40.39,2231400.0,30.2763,30.3738,30.2688,30.2688,2231400.0
2014-01-07 09:30:00,40.68,40.94,40.65,40.82,844200.0,30.4862,30.681,30.4637,30.5911,844200.0
2014-01-07 09:40:00,40.82,40.82,40.66,40.7,503100.0,30.5911,30.5911,30.4712,30.5012,503100.0
2014-01-07 09:50:00,40.7,40.85,40.69,40.83,467700.0,30.5012,30.6136,30.4937,30.5986,467700.0
2014-01-07 10:00:00,40.83,40.85,40.59,40.6,549900.0,30.5986,30.6136,30.4187,30.4262,549900.0
2014-01-07 10:10:00,40.59,40.69,40.42,40.43,734900.0,30.4187,30.4937,30.2913,30.2988,734900.0
2014-01-07 10:20:00,40.43,40.44,40.27,40.4,724800.0,30.2988,30.3063,30.1789,30.2763,724800.0
2014-01-07 10:30:00,40.4,40.48,40.32,40.33,483200.0,30.2763,30.3363,30.2164,30.2239,483200.0
2014-01-07 10:40:00,40.33,40.38,40.32,40.36,418800.0,30.2239,30.2614,30.2164,30.2464,418800.0
2014-01-07 10:50:00,40.36,40.37,40.21,40.29,548900.0,30.2464,30.2539,30.134,30.1939,548900.0
2014-01-07 11:00:00,40.29,40.35,40.26,40.3,306200.0,30.1939,30.2389,30.1714,30.2014,306200.0
2014-01-07 11:10:00,40.3,40.31,40.23,40.3,160000.0,30.2014,30.2089,30.1489,30.2014,160000.0
2014-01-07 11:20:00,40.29,40.31,40.24,40.24,182900.0,30.1939,30.2089,30.1564,30.1564,182900.0
2014-01-07 11:30:00,40.23,40.31,40.23,40.28,181500.0,30.1489,30.2089,30.1489,30.1864,181500.0
2014-01-07 11:40:00,40.27,40.28,40.18,40.23,174200.0,30.1789,30.1864,30.1115,30.1489,174200.0
2014-01-07 11:50:00,40.24,40.32,40.23,40.24,175600.0,30.1564,30.2164,30.1489,30.1564,175600.0
2014-01-07 12:00:00,40.23,40.34,40.23,40.33,149100.0,30.1489,30.2314,30.1489,30.2239,149100.0
2014-01-07 12:10:00,40.33,40.33,40.27,40.32,82400.0,30.2239,30.2239,30.1789,30.2164,82400.0
2014-01-07 12:20:00,40.32,40.33,40.22,40.26,110800.0,30.2164,30.2239,30.1414,30.1714,110800.0
2014-01-07 12:30:00,40.26,40.29,40.22,40.22,152900.0,30.1714,30.1939,30.1414,30.1414,152900.0
2014-01-07 12:40:00,40.21,40.28,40.18,40.25,740400.0,30.134,30.1864,30.1115,30.1639,740400.0
2014-01-07 12:50:00,40.26,40.32,40.26,40.3,81700.0,30.1714,30.2164,30.1714,30.2014,81700.0
2014-01-07 13:00:00,40.3,40.31,40.26,40.3,102900.0,30.2014,30.2089,30.1714,30.2014,102900.0
2014-01-07 13:10:00,40.29,40.33,40.27,40.32,81900.0,30.1939,30.2239,30.1789,30.2164,81900.0
2014-01-07 13:20:00,40.33,40.37,40.32,40.35,139200.0,30.2239,30.2539,30.2164,30.2389,139200.0
2014-01-07 13:30:00,40.36,40.37,40.32,40.37,132300.0,30.2464,30.2539,30.2164,30.2539,132300.0
2014-01-07 13:40:00,40.37,40.38,40.33,40.34,291300.0,30.2539,30.2614,30.2239,30.2314,291300.0
2014-01-07 13:50:00,40.33,40.36,40.3,40.31,398300.0,30.2239,30.2464,30.2014,30.2089,398300.0
2014-01-07 14:00:00,40.31,40.31,40.2,40.2,196400.0,30.2089,30.2089,30.1265,30.1265,196400.0
2014-01-07 14:10:00,40.2,40.21,40.1,40.14,378200.0,30.1265,30.134,30.0515,30.0815,378200.0
2014-01-07 14:20:00,40.14,40.2,40.12,40.2,181500.0,30.0815,30.1265,30.0665,30.1265,181500.0
2014-01-07 14:30:00,40.2,40.27,40.18,40.23,192900.0,30.1265,30.1789,30.1115,30.1489,192900.0
2014-01-07 14:40:00,40.23,40.24,40.14,40.14,131900.0,30.1489,30.1564,30.0815,30.0815,131900.0
2014-01-07 14:50:00,40.14,40.17,40.12,40.15,230900.0,30.0815,30.104,30.0665,30.089,230900.0
2014-01-07 15:00:00,40.15,40.28,40.14,40.26,289200.0,30.089,30.1864,30.0815,30.1714,289200.0
2014-01-07 15:10:00,40.26,40.27,40.13,40.17,430100.0,30.1714,30.1789,30.074,30.104,430100.0
2014-01-07 15:20:00,40.17,40.17,40.11,40.11,319100.0,30.104,30.104,30.059,30.059,319100.0
2014-01-07 15:30:00,40.12,40.22,40.11,40.14,455300.0,30.0665,30.1414,30.059,30.0815,455300.0
2014-01-07 15:40:00,40.14,40.2,40.13,40.17,476000.0,30.0815,30.1265,30.074,30.104,476000.0
2014-01-07 15:50:00,40.18,40.21,40.15,40.18,727500.0,30.1115,30.134,30.089,30.1115,727500.0
2014-01-08 09:30:00,40.33,40.72,40.33,40.42,662400.0,30.2239,30.5162,30.2239,30.2913,662400.0
2014-01-08 09:40:00,40.41,40.55,40.23,40.36,493000.0,30.2838,30.3888,30.1489,30.2464,493000.0
2014-01-08 09:50:00,40.35,40.38,40.2,40.28,468200.0,30.2389,30.2614,30.1265,30.1864,468200.0
2014-01-08 10:00:00,40.27,40.47,40.25,40.44,453900.0,30.1789,30.3288,30.1639,30.3063,453900.0
2014-01-08 10:10:00,40.44,40.6,40.44,40.54,281600.0,30.3063,30.4262,30.3063,30.3813,281600.0
2014-01-08 10:20:00,40.54,40.69,40.54,40.65,434300.0,30.3813,30.4937,30.3813,30.4637,434300.0
2014-01-08 10:30:00,40.65,40.8,40.64,40.69,550000.0,30.4637,30.5761,30.4562,30.4937,550000.0
2014-01-08 10:40:00,40.69,40.73,40.62,40.65,220400.0,30.4937,30.5236,30.4412,30.4637,220400.0
2014-01-08 10:50:00,40.65,40.78,40.62,40.77,344500.0,30.4637,30.5611,30.4412,30.5536,344500.0
2014-01-08 11:00:00,40.77,40.84,40.66,40.72,391600.0,30.5536,30.6061,30.4712,30.5162,391600.0
2014-01-08 11:10:00,40.71,40.73,40.55,40.57,204300.0,30.5087,30.5236,30.3888,30.4037,204300.0
2014-01-08 11:20:00,40.59,40.7,40.58,40.64,128700.0,30.4187,30.5012,30.4112,30.4562,128700.0
2014-01-08 11:30:00,40.65,40.72,40.64,40.67,113100.0,30.4637,30.5162,30.4562,30.4787,113100.0
2014-01-08 11:40:00,40.67,40.72,40.66,40.71,100200.0,30.4787,30.5162,30.4712,30.5087,100200.0
2014-01-08 11:50:00,40.71,40.79,40.7,40.7,110300.0,30.5087,30.5686,30.5012,30.5012,110300.0
2014-01-08 12:00:00,40.7,40.72,40.6,40.61,187200.0,30.5012,30.5162,30.4262,30.4337,187200.0
2014-01-08 12:10:00,40.62,40.65,40.59,40.59,73600.0,30.4412,30.4637,30.4187,30.4187,73600.0
2014-01-08 12:20:00,40.59,40.6,40.54,40.56,103000.0,30.4187,30.4262,30.3813,30.3962,103000.0
2014-01-08 12:30:00,40.56,40.56,40.49,40.52,129500.0,30.3962,30.3962,30.3438,30.3663,129500.0
2014-01-08 12:40:00,40.52,40.52,40.43,40.5,161100.0,30.3663,30.3663,30.2988,30.3513,161100.0
2014-01-08 12:50:00,40.5,40.56,40.5,40.55,79000.0,30.3513,30.3962,30.3513,30.3888,79000.0
2014-01-08 13:00:00,40.55,40.58,40.54,40.55,99600.0,30.3888,30.4112,30.3813,30.3888,99600.0
2014-01-08 13:10:00,40.55,40.56,40.45,40.45,117300.0,30.3888,30.3962,30.3138,30.3138,117300.0
2014-01-08 13:20:00,40.46,40.5,40.43,40.5,107800.0,30.3213,30.3513,30.2988,30.3513,107800.0
2014-01-08 13:30:00,40.5,40.57,40.49,40.54,85200.0,30.3513,30.4037,30.3438,30.3813,85200.0
2014-01-08 13:40:00,40.54,40.6,40.53,40.58,91200.0,30.3813,30.4262,30.3738,30.4112,91200.0
2014-01-08 13:50:00,40.58,40.63,40.57,40.6,107800.0,30.4112,30.4487,30.4037,30.4262,107800.0
2014-01-08 14:00:00,40.59,40.64,40.52,40.56,223600.0,30.4187,30.4562,30.3663,30.3962,223600.0
2014-01-08 14:10:00,40.55,40.63,40.52,40.62,143200.0,30.3888,30.4487,30.3663,30.4412,143200.0
2014-01-08 14:20:00,40.61,40.68,40.59,40.64,131100.0,30.4337,30.4862,30.4187,30.4562,131100.0
2014-01-08 14:30:00,40.64,40.69,40.59,40.61,149300.0,30.4562,30.4937,30.4187,30.4337,149300.0
2014-01-08 14:40:00,40.62,40.65,40.57,40.6,66500.0,30.4412,30.4637,30.4037,30.4262,66500.0
2014-01-08 14:50:00,40.59,40.62,40.52,40.58,89900.0,30.4187,30.4412,30.3663,30.4112,89900.0
2014-01-08 15:00:00,40.58,40.59,40.47,40.47,167100.0,30.4112,30.4187,30.3288,30.3288,167100.0
2014-01-08 15:10:00,40.47,40.5,40.38,40.4,170000.0,30.3288,30.3513,30.2614,30.2763,170000.0
2014-01-08 15:20:00,40.4,40.44,40.31,40.31,244600.0,30.2763,30.3063,30.2089,30.2089,244600.0
2014-01-08 15:30:00,40.32,40.42,40.29,40.39,217700.0,30.2164,30.2913,30.1939,30.2688,217700.0
2014-01-08 15:40:00,40.4,40.46,40.36,40.45,392100.0,30.2763,30.3213,30.2464,30.3138,392100.0
2014-01-08 15:50:00,40.45,40.46,40.38,40.4,658900.0,30.3138,30.3213,30.2614,30.2763,658900.0
2014-01-09 09:30:00,40.83,40.94,40.61,40.69,515700.0,30.5986,30.681,30.4337,30.4937,515700.0
2014-01-09 09:40:00,40.68,40.71,40.46,40.47,280900.0,30.4862,30.5087,30.3213,30.3288,280900.0
2014-01-09 09:50:00,40.47,40.64,40.47,40.54,226600.0,30.3288,30.4562,30.3288,30.3813,226600.0
2014-01-09 10:00:00,40.54,40.63,40.47,40.51,396500.0,30.3813,30.4487,30.3288,30.3588,396500.0
2014-01-09 10:10:00,40.51,40.66,40.48,40.6,369800.0,30.3588,30.4712,30.3363,30.4262,369800.0
2014-01-09 10:20:00,40.6,40.62,40.54,40.58,341800.0,30.4262,30.4412,30.3813,30.4112,341800.0
2014-01-09 10:30:00,40.58,40.64,40.57,40.59,189800.0,30.4112,30.4562,30.4037,30.4187,189800.0
2014-01-09 10:40:00,40.59,40.61,40.42,40.45,250600.0,30.4187,30.4337,30.2913,30.3138,250600.0
2014-01-09 10:50:00,40.45,40.6,40.44,40.6,368400.0,30.3138,30.4262,30.3063,30.4262,368400.0
2014-01-09 11:00:00,40.59,40.61,40.33,40.37,422300.0,30.4187,30.4337,30.2239,30.2539,422300.0
2014-01-09 11:10:00,40.37,40.44,40.31,40.31,294900.0,30.2539,30.3063,30.2089,30.2089,294900.0
2014-01-09 11:20:00,40.31,40.38,40.29,40.31,201100.0,30.2089,30.2614,30.1939,30.2089,201100.0
2014-01-09 11:30:00,40.31,40.4,40.28,40.36,252500.0,30.2089,30.2763,30.1864,30.2464,252500.0
2014-01-09 11:40:00,40.36,40.42,40.35,40.39,175100.0,30.2464,30.2913,30.2389,30.2688,175100.0
2014-01-09 11:50:00,40.39,40.42,40.38,40.42,133500.0,30.2688,30.2913,30.2614,30.2913,133500.0
2014-01-09 12:00:00,40.41,40.44,40.36,40.43,170000.0,30.2838,30.3063,30.2464,30.2988,170000.0
2014-01-09 12:10:00,40.43,40.5,40.41,40.42,246900.0,30.2988,30.3513,30.2838,30.2913,246900.0
2014-01-09 12:20:00,40.43,40.46,40.4,40.43,283300.0,30.2988,30.3213,30.2763,30.2988,283300.0
2014-01-09 12:30:00,40.43,40.55,40.43,40.51,160200.0,30.2988,30.3888,30.2988,30.3588,160200.0
2014-01-09 12:40:00,40.51,40.54,40.46,40.48,229600.0,30.3588,30.3813,30.3213,30.3363,229600.0
2014-01-09 12:50:00,40.49,40.5,40.44,40.49,113500.0,30.3438,30.3513,30.3063,30.3438,113500.0
2014-01-09 13:00:00,40.5,40.51,40.45,40.47,72600.0,30.3513,30.3588,30.3138,30.3288,72600.0
2014-01-09 13:10:00,40.46,40.47,40.43,40.43,52700.0,30.3213,30.3288,30.2988,30.2988,52700.0
2014-01-09 13:20:00,40.44,40.47,40.4,40.45,85100.0,30.3063,30.3288,30.2763,30.3138,85100.0
2014-01-09 13:30:00,40.45,40.48,40.42,40.44,80900.0,30.3138,30.3363,30.2913,30.3063,80900.0
2014-01-09 13:40:00,40.45,40.46,40.4,40.42,103400.0,30.3138,30.3213,30.2763,30.2913,103400.0
2014-01-09 13:50:00,40.42,40.47,40.41,40.41,125500.0,30.2913,30.3288,30.2838,30.2838,125500.0
2014-01-09 14:00:00,40.41,40.43,40.37,40.41,207500.0,30.2838,30.2988,30.2539,30.2838,207500.0
2014-01-09 14:10:00,40.41,40.43,40.4,40.42,73500.0,30.2838,30.2988,30.2763,30.2913,73500.0
2014-01-09 14:20:00,40.42,40.44,40.4,40.44,117900.0,30.2913,30.3063,30.2763,30.3063,117900.0
2014-01-09 14:30:00,40.44,40.47,40.43,40.45,127300.0,30.3063,30.3288,30.2988,30.3138,127300.0
2014-01-09 14:40:00,40.45,40.49,40.44,40.48,142700.0,30.3138,30.3438,30.3063,30.3363,142700.0
2014-01-09 14:50:00,40.48,40.53,40.47,40.5,150300.0,30.3363,30.3738,30.3288,30.3513,150300.0
2014-01-09 15:00:00,40.51,40.53,40.48,40.51,225300.0,30.3588,30.3738,30.3363,30.3588,225300.0
2014-01-09 15:10:00,40.51,40.58,40.5,40.57,192200.0,30.3588,30.4112,30.3513,30.4037,192200.0
2014-01-09 15:20:00,40.57,40.61,40.56,40.57,260100.0,30.4037,30.4337,30.3962,30.4037,260100.0
2014-01-09 15:30:00,40.57,40.58,40.49,40.5,265700.0,30.4037,30.4112,30.3438,30.3513,265700.0
2014-01-09 15:40:00,40.51,40.54,40.5,40.52,350400.0,30.3588,30.3813,30.3513,30.3663,350400.0
2014-01-09 15:50:00,40.52,40.53,40.47,40.48,583100.0,30.3663,30.3738,30.3288,30.3363,583100.0
2014-01-10 09:30:00,40.55,40.68,40.37,40.39,439000.0,30.3888,30.4862,30.2539,30.2688,439000.0
2014-01-10 09:40:00,40.39,40.42,40.22,40.26,584600.0,30.2688,30.2913,30.1414,30.1714,584600.0
2014-01-10 09:50:00,40.27,40.31,40.06,40.07,530000.0,30.1789,30.2089,30.0215,30.029,530000.0
2014-01-10 10:00:00,40.08,40.12,39.93,39.95,648000.0,30.0365,30.0665,29.9241,29.9391,648000.0
2014-01-10 10:10:00,39.94,40.11,39.84,40.09,723200.0,29.9316,30.059,29.8567,30.044,723200.0
2014-01-10 10:20:00,40.1,40.13,40.0,40.02,328300.0,30.0515,30.074,29.9766,29.9916,328300.0
2014-01-10 10:30:00,40.02,40.12,39.99,39.99,291200.0,29.9916,30.0665,29.9691,29.9691,291200.0
2014-01-10 10:40:00,39.99,40.09,39.96,40.07,265800.0,29.9691,30.044,29.9466,30.029,265800.0
2014-01-10 10:50:00,40.07,40.1,40.01,40.02,158700.0,30.029,30.0515,29.9841,29.9916,158700.0
2014-01-10 11:00:00,40.02,40.07,39.98,40.02,274600.0,29.9916,30.029,29.9616,29.9916,274600.0
2014-01-10 11:10:00,40.02,40.06,40.01,40.06,137000.0,29.9916,30.0215,29.9841,30.0215,137000.0
2014-01-10 11:20:00,40.05,40.05,39.98,39.99,213900.0,30.014,30.014,29.9616,29.9691,213900.0
2014-01-10 11:30:00,39.99,40.01,39.94,39.98,241600.0,29.9691,29.9841,29.9316,29.9616,241600.0
2014-01-10 11:40:00,39.98,40.03,39.97,39.97,170300.0,29.9616,29.9991,29.9541,29.9541,170300.0
2014-01-10 11:50:00,39.96,39.98,39.92,39.93,185700.0,29.9466,29.9616,29.9166,29.9241,185700.0
2014-01-10 12:00:00,39.94,39.95,39.9,39.94,318800.0,29.9316,29.9391,29.9016,29.9316,318800.0
2014-01-10 12:10:00,39.94,40.06,39.89,40.01,480800.0,29.9316,30.0215,29.8941,29.9841,480800.0
2014-01-10 12:20:00,40.01,40.03,39.95,39.95,187000.0,29.9841,29.9991,29.9391,29.9391,187000.0
2014-01-10 12:30:00,39.96,40.02,39.95,39.99,122200.0,29.9466,29.9916,29.9391,29.9691,122200.0
2014-01-10 12:40:00,39.99,40.01,39.98,40.0,176500.0,29.9691,29.9841,29.9616,29.9766,176500.0
2014-01-10 12:50:00,40.0,40.04,39.95,40.02,137200.0,29.9766,30.0066,29.9391,29.9916,137200.0
2014-01-10 13:00:00,40.03,40.07,40.02,40.06,122900.0,29.9991,30.029,29.9916,30.0215,122900.0
2014-01-10 13:10:00,40.07,40.13,40.06,40.1,183100.0,30.029,30.074,30.0215,30.0515,183100.0
2014-01-10 13:20:00,40.09,40.21,40.09,40.21,248900.0,30.044,30.134,30.044,30.134,248900.0
2014-01-10 13:30:00,40.21,40.23,40.15,40.18,146700.0,30.134,30.1489,30.089,30.1115,146700.0
2014-01-10 13:40:00,40.18,40.26,40.18,40.21,193600.0,30.1115,30.1714,30.1115,30.134,193600.0
2014-01-10 13:50:00,40.21,40.25,40.15,40.18,277400.0,30.134,30.1639,30.089,30.1115,277400.0
2014-01-10 14:00:00,40.18,40.2,40.14,40.2,179300.0,30.1115,30.1265,30.0815,30.1265,179300.0
2014-01-10 14:10:00,40.21,40.22,40.09,40.12,279900.0,30.134,30.1414,30.044,30.0665,279900.0
2014-01-10 14:20:00,40.12,40.12,40.01,40.01,128600.0,30.0665,30.0665,29.9841,29.9841,128600.0
2014-01-10 14:30:00,40.01,40.07,40.01,40.04,140600.0,29.9841,30.029,29.9841,30.0066,140600.0
2014-01-10 14:40:00,40.04,40.06,39.98,40.0,299600.0,30.0066,30.0215,29.9616,29.9766,299600.0
2014-01-10 14:50:00,39.99,40.03,39.99,40.01,233600.0,29.9691,29.9991,29.9691,29.9841,233600.0
2014-01-10 15:00:00,40.01,40.21,40.0,40.17,440100.0,29.9841,30.134,29.9766,30.104,440100.0
2014-01-10 15:10:00,40.16,40.17,40.11,40.15,326400.0,30.0965,30.104,30.059,30.089,326400.0
2014-01-10 15:20:00,40.14,40.15,40.04,40.05,287100.0,30.0815,30.089,30.0066,30.014,287100.0
2014-01-10 15:30:00,40.05,40.06,40.0,40.04,462300.0,30.014,30.0215,29.9766,30.0066,462300.0
2014-01-10 15:40:00,40.03,40.05,39.93,39.93,629900.0,29.9991,30.014,29.9241,29.9241,629900.0
2014-01-10 15:50:00,39.94,40.04,39.94,40.02,1337500.0,29.9316,30.0066,29.9316,29.9916,1337500.0
2014-01-13 09:30:00,40.18,40.19,39.91,39.95,668600.0,30.1115,30.119,29.9091,29.9391,668600.0
2014-01-13 09:40:00,39.97,40.02,39.86,40.0,632100.0,29.9541,29.9916,29.8717,29.9766,632100.0
2014-01-13 09:50:00,39.99,40.41,39.97,40.28,683500.0,29.9691,30.2838,29.9541,30.1864,683500.0
2014-01-13 10:00:00,40.29,40.54,40.24,40.54,722100.0,30.1939,30.3813,30.1564,30.3813,722100.0
2014-01-13 10:10:00,40.53,40.53,40.33,40.39,637700.0,30.3738,30.3738,30.2239,30.2688,637700.0
2014-01-13 10:20:00,40.39,40.55,40.38,40.52,465400.0,30.2688,30.3888,30.2614,30.3663,465400.0
2014-01-13 10:30:00,40.52,40.64,40.52,40.62,506300.0,30.3663,30.4562,30.3663,30.4412,506300.0
2014-01-13 10:40:00,40.62,40.64,40.57,40.59,381200.0,30.4412,30.4562,30.4037,30.4187,381200.0
2014-01-13 10:50:00,40.6,40.62,40.45,40.46,320500.0,30.4262,30.4412,30.3138,30.3213,320500.0
2014-01-13 11:00:00,40.46,40.55,40.41,40.44,328600.0,30.3213,30.3888,30.2838,30.3063,328600.0
2014-01-13 11:10:00,40.44,40.59,40.43,40.59,250900.0,30.3063,30.4187,30.2988,30.4187,250900.0
2014-01-13 11:20:00,40.59,40.62,40.53,40.6,211200.0,30.4187,30.4412,30.3738,30.4262,211200.0
2014-01-13 11:30:00,40.59,40.63,40.57,40.59,217300.0,30.4187,30.4487,30.4037,30.4187,217300.0
2014-01-13 11:40:00,40.59,40.6,40.46,40.48,251200.0,30.4187,30.4262,30.3213,30.3363,251200.0
2014-01-13 11:50:00,40.48,40.49,40.39,40.39,178500.0,30.3363,30.3438,30.2688,30.2688,178500.0
2014-01-13 12:00:00,40.39,40.4,40.32,40.38,285600.0,30.2688,30.2763,30.2164,30.2614,285600.0
2014-01-13 12:10:00,40.38,40.4,40.33,40.34,232400.0,30.2614,30.2763,30.2239,30.2314,232400.0
2014-01-13 12:20:00,40.33,40.35,40.23,40.23,310200.0,30.2239,30.2389,30.1489,30.1489,310200.0
2014-01-13 12:30:00,40.23,40.24,40.09,40.09,383000.0,30.1489,30.1564,30.044,30.044,383000.0
2014-01-13 12:40:00,40.09,40.11,40.02,40.05,574700.0,30.044,30.059,29.9916,30.014,574700.0
2014-01-13 12:50:00,40.05,40.08,39.95,40.0,473800.0,30.014,30.0365,29.9391,29.9766,473800.0
2014-01-13 13:00:00,40.0,40.04,39.97,40.0,326200.0,29.9766,30.0066,29.9541,29.9766,326200.0
2014-01-13 13:10:00,40.0,40.0,39.89,39.9,477300.0,29.9766,29.9766,29.8941,29.9016,477300.0
2014-01-13 13:20:00,39.91,40.02,39.9,39.92,397700.0,29.9091,29.9916,29.9016,29.9166,397700.0
2014-01-13 13:30:00,39.93,39.94,39.88,39.93,234600.0,29.9241,29.9316,29.8866,29.9241,234600.0
2014-01-13 13:40:00,39.93,39.94,39.87,39.91,226500.0,29.9241,29.9316,29.8792,29.9091,226500.0
2014-01-13 13:50:00,39.92,39.99,39.91,39.97,163200.0,29.9166,29.9691,29.9091,29.9541,163200.0
2014-01-13 14:00:00,39.97,39.99,39.9,39.94,211600.0,29.9541,29.9691,29.9016,29.9316,211600.0
2014-01-13 14:10:00,39.95,39.96,39.89,39.9,169300.0,29.9391,29.9466,29.8941,29.9016,169300.0
2014-01-13 14:20:00,39.9,39.93,39.82,39.86,317000.0,29.9016,29.9241,29.8417,29.8717,317000.0
2014-01-13 14:30:00,39.86,39.88,39.82,39.86,280900.0,29.8717,29.8866,29.8417,29.8717,280900.0
2014-01-13 14:40:00,39.85,39.9,39.77,39.8,414900.0,29.8642,29.9016,29.8042,29.8267,414900.0
2014-01-13 14:50:00,39.8,39.8,39.65,39.67,506400.0,29.8267,29.8267,29.7143,29.7293,506400.0
2014-01-13 15:00:00,39.67,39.67,39.5,39.57,750800.0,29.7293,29.7293,29.6019,29.6543,750800.0
2014-01-13 15:10:00,39.57,39.62,39.48,39.51,901000.0,29.6543,29.6918,29.5869,29.6094,901000.0
2014-01-13 15:20:00,39.51,39.58,39.49,39.5,782200.0,29.6094,29.6618,29.5944,29.6019,782200.0
2014-01-13 15:30:00,39.51,39.52,39.45,39.49,700200.0,29.6094,29.6169,29.5644,29.5944,700200.0
2014-01-13 15:40:00,39.49,39.55,39.44,39.55,970900.0,29.5944,29.6393,29.5569,29.6393,970900.0
2014-01-13 15:50:00,39.54,39.59,39.51,39.57,1287200.0,29.6318,29.6693,29.6094,29.6543,1287200.0
2014-01-14 09:30:00,39.72,39.9,39.69,39.73,616100.0,29.7667,29.9016,29.7443,29.7742,616100.0
2014-01-14 09:40:00,39.73,39.79,39.57,39.68,715400.0,29.7742,29.8192,29.6543,29.7368,715400.0
2014-01-14 09:50:00,39.69,39.8,39.69,39.79,646400.0,29.7443,29.8267,29.7443,29.8192,646400.0
2014-01-14 10:00:00,39.78,40.02,39.78,39.83,570100.0,29.8117,29.9916,29.8117,29.8492,570100.0
2014-01-14 10:10:00,39.84,39.93,39.79,39.93,268900.0,29.8567,29.9241,29.8192,29.9241,268900.0
2014-01-14 10:20:00,39.93,39.95,39.84,39.92,300300.0,29.9241,29.9391,29.8567,29.9166,300300.0
2014-01-14 10:30:00,39.92,39.97,39.89,39.96,196900.0,29.9166,29.9541,29.8941,29.9466,196900.0
2014-01-14 10:40:00,39.96,40.06,39.96,40.02,463500.0,29.9466,30.0215,29.9466,29.9916,463500.0
2014-01-14 10:50:00,40.03,40.11,39.99,40.09,234300.0,29.9991,30.059,29.9691,30.044,234300.0
2014-01-14 11:00:00,40.1,40.16,40.03,40.03,312500.0,30.0515,30.0965,29.9991,29.9991,312500.0
2014-01-14 11:10:00,40.04,40.16,40.03,40.13,303500.0,30.0066,30.0965,29.9991,30.074,303500.0
2014-01-14 11:20:00,40.13,40.14,40.01,40.06,263700.0,30.074,30.0815,29.9841,30.0215,263700.0
2014-01-14 11:30:00,40.06,40.08,39.95,39.99,275100.0,30.0215,30.0365,29.9391,29.9691,275100.0
2014-01-14 11:40:00,39.99,40.11,39.98,40.05,364600.0,29.9691,30.059,29.9616,30.014,364600.0
2014-01-14 11:50:00,40.06,40.06,39.95,40.0,356800.0,30.0215,30.0215,29.9391,29.9766,356800.0
2014-01-14 12:00:00,40.0,40.01,39.96,39.99,258500.0,29.9766,29.9841,29.9466,29.9691,258500.0
2014-01-14 12:10:00,39.99,40.0,39.93,39.93,324200.0,29.9691,29.9766,29.9241,29.9241,324200.0
2014-01-14 12:20:00,39.93,39.96,39.85,39.85,444500.0,29.9241,29.9466,29.8642,29.8642,444500.0
2014-01-14 12:30:00,39.86,39.95,39.81,39.95,358100.0,29.8717,29.9391,29.8342,29.9391,358100.0
2014-01-14 12:40:00,39.95,40.02,39.92,39.97,154200.0,29.9391,29.9916,29.9166,29.9541,154200.0
2014-01-14 12:50:00,39.97,39.98,39.92,39.92,94100.0,29.9541,29.9616,29.9166,29.9166,94100.0
2014-01-14 13:00:00,39.93,39.95,39.88,39.91,167800.0,29.9241,29.9391,29.8866,29.9091,167800.0
2014-01-14 13:10:00,39.92,39.92,39.86,39.92,142200.0,29.9166,29.9166,29.8717,29.9166,142200.0
2014-01-14 13:20:00,39.92,39.93,39.82,39.83,188300.0,29.9166,29.9241,29.8417,29.8492,188300.0
2014-01-14 13:30:00,39.83,39.94,39.8,39.93,276100.0,29.8492,29.9316,29.8267,29.9241,276100.0
2014-01-14 13:40:00,39.92,39.95,39.86,39.88,275700.0,29.9166,29.9391,29.8717,29.8866,275700.0
2014-01-14 13:50:00,39.88,39.97,39.87,39.97,250500.0,29.8866,29.9541,29.8792,29.9541,250500.0
2014-01-14 14:00:00,39.96,40.0,39.91,40.0,279400.0,29.9466,29.9766,29.9091,29.9766,279400.0
2014-01-14 14:10:00,40.0,40.01,39.91,39.94,342600.0,29.9766,29.9841,29.9091,29.9316,342600.0
2014-01-14 14:20:00,39.94,40.01,39.93,39.99,144900.0,29.9316,29.9841,29.9241,29.9691,144900.0
2014-01-14 14:30:00,40.0,40.01,39.9,39.9,241100.0,29.9766,29.9841,29.9016,29.9016,241100.0
2014-01-14 14:40:00,39.91,39.99,39.9,39.94,153500.0,29.9091,29.9691,29.9016,29.9316,153500.0
2014-01-14 14:50:00,39.94,39.98,39.86,39.87,263300.0,29.9316,29.9616,29.8717,29.8792,263300.0
2014-01-14 15:00:00,39.88,39.89,39.79,39.8,366800.0,29.8866,29.8941,29.8192,29.8267,366800.0
2014-01-14 15:10:00,39.8,39.99,39.8,39.93,375400.0,29.8267,29.9691,29.8267,29.9241,375400.0
2014-01-14 15:20:00,39.93,39.97,39.87,39.95,639700.0,29.9241,29.9541,29.8792,29.9391,639700.0
2014-01-14 15:30:00,39.95,40.02,39.91,40.02,578100.0,29.9391,29.9916,29.9091,29.9916,578100.0
2014-01-14 15:40:00,40.01,40.02,39.94,39.98,631300.0,29.9841,29.9916,29.9316,29.9616,631300.0
2014-01-14 15:50:00,39.98,40.08,39.98,40.02,1386400.0,29.9616,30.0365,29.9616,29.9916,1386400.0
2014-01-15 09:30:00,39.62,39.77,39.47,39.66,4937500.0,29.6918,29.8042,29.5794,29.7218,4937500.0
2014-01-15 09:40:00,39.65,39.69,39.58,39.62,3815100.0,29.7143,29.7443,29.6618,29.6918,3815100.0
2014-01-15 09:50:00,39.63,39.69,39.55,39.65,2091700.0,29.6993,29.7443,29.6393,29.7143,2091700.0
2014-01-15 10:00:00,39.65,39.66,39.51,39.56,2288200.0,29.7143,29.7218,29.6094,29.6468,2288200.0
2014-01-15 10:10:00,39.56,39.6,39.39,39.41,3246200.0,29.6468,29.6768,29.5194,29.5344,3246200.0
2014-01-15 10:20:00,39.41,39.42,39.15,39.18,4400600.0,29.5344,29.5419,29.3396,29.3621,4400600.0
2014-01-15 10:30:00,39.18,39.2,38.96,39.11,4610900.0,29.3621,29.377,29.1972,29.3096,4610900.0
2014-01-15 10:40:00,39.11,39.16,39.02,39.09,2557300.0,29.3096,29.3471,29.2422,29.2946,2557300.0
2014-01-15 10:50:00,39.09,39.1,39.0,39.03,1752500.0,29.2946,29.3021,29.2272,29.2496,1752500.0
2014-01-15 11:00:00,39.04,39.33,39.0,39.27,4020400.0,29.2571,29.4745,29.2272,29.4295,4020400.0
2014-01-15 11:10:00,39.27,39.36,39.17,39.31,4084700.0,29.4295,29.497,29.3546,29.4595,4084700.0
2014-01-15 11:20:00,39.32,39.45,39.3,39.41,2812300.0,29.467,29.5644,29.452,29.5344,2812300.0
2014-01-15 11:30:00,39.41,39.45,39.33,39.34,1070200.0,29.5344,29.5644,29.4745,29.482,1070200.0
2014-01-15 11:40:00,39.34,39.38,39.25,39.33,805900.0,29.482,29.5119,29.4145,29.4745,805900.0
2014-01-15 11:50:00,39.33,39.34,39.22,39.26,1376000.0,29.4745,29.482,29.392,29.422,1376000.0
2014-01-15 12:00:00,39.26,39.35,39.25,39.32,1112700.0,29.422,29.4895,29.4145,29.467,1112700.0
2014-01-15 12:10:00,39.31,39.37,39.31,39.35,500700.0,29.4595,29.5044,29.4595,29.4895,500700.0
2014-01-15 12:20:00,39.35,39.36,39.28,39.33,712000.0,29.4895,29.497,29.437,29.4745,712000.0
2014-01-15 12:30:00,39.33,39.42,39.32,39.41,771900.0,29.4745,29.5419,29.467,29.5344,771900.0
2014-01-15 12:40:00,39.41,39.46,39.34,39.46,901200.0,29.5344,29.5719,29.482,29.5719,901200.0
2014-01-15 12:50:00,39.45,39.55,39.41,39.5,2262600.0,29.5644,29.6393,29.5344,29.6019,2262600.0
2014-01-15 13:00:00,39.5,39.51,39.45,39.5,2060400.0,29.6019,29.6094,29.5644,29.6019,2060400.0
2014-01-15 13:10:00,39.5,39.51,39.49,39.49,882000.0,29.6019,29.6094,29.5944,29.5944,882000.0
2014-01-15 13:20:00,39.49,39.5,39.45,39.5,1106300.0,29.5944,29.6019,29.5644,29.6019,1106300.0
2014-01-15 13:30:00,39.5,39.62,39.49,39.61,1655300.0,29.6019,29.6918,29.5944,29.6843,1655300.0
2014-01-15 13:40:00,39.6,39.63,39.47,39.48,1393500.0,29.6768,29.6993,29.5794,29.5869,1393500.0
2014-01-15 13:50:00,39.49,39.51,39.47,39.5,651200.0,29.5944,29.6094,29.5794,29.6019,651200.0
2014-01-15 14:00:00,39.5,39.5,39.41,39.42,596500.0,29.6019,29.6019,29.5344,29.5419,596500.0
2014-01-15 14:10:00,39.41,39.49,39.41,39.47,412600.0,29.5344,29.5944,29.5344,29.5794,412600.0
2014-01-15 14:20:00,39.48,39.5,39.45,39.5,768400.0,29.5869,29.6019,29.5644,29.6019,768400.0
2014-01-15 14:30:00,39.5,39.5,39.45,39.45,296500.0,29.6019,29.6019,29.5644,29.5644,296500.0
2014-01-15 14:40:00,39.45,39.48,39.45,39.46,436600.0,29.5644,29.5869,29.5644,29.5719,436600.0
2014-01-15 14:50:00,39.46,39.47,39.42,39.45,1793000.0,29.5719,29.5794,29.5419,29.5644,1793000.0
2014-01-15 15:00:00,39.45,39.46,39.4,39.45,1107800.0,29.5644,29.5719,29.5269,29.5644,1107800.0
2014-01-15 15:10:00,39.45,39.5,39.41,39.46,732800.0,29.5644,29.6019,29.5344,29.5719,732800.0
2014-01-15 15:20:00,39.46,39.47,39.42,39.42,1575600.0,29.5719,29.5794,29.5419,29.5419,1575600.0
2014-01-15 15:30:00,39.42,39.44,39.35,39.4,2006700.0,29.5419,29.5569,29.4895,29.5269,2006700.0
2014-01-15 15:40:00,39.39,39.46,39.39,39.42,1430600.0,29.5194,29.5719,29.5194,29.5419,1430600.0
2014-01-15 15:50:00,39.42,39.46,39.3,39.38,2890900.0,29.5419,29.5719,29.452,29.5119,2890900.0
2014-01-16 09:30:00,39.3,39.55,39.3,39.36,1430400.0,29.452,29.6393,29.452,29.497,1430400.0
2014-01-16 09:40:00,39.37,39.41,39.26,39.29,999700.0,29.5044,29.5344,29.422,29.4445,999700.0
2014-01-16 09:50:00,39.29,39.35,39.26,39.3,747700.0,29.4445,29.4895,29.422,29.452,747700.0
2014-01-16 10:00:00,39.29,39.31,39.25,39.27,612700.0,29.4445,29.4595,29.4145,29.4295,612700.0
2014-01-16 10:10:00,39.27,39.3,39.22,39.23,822800.0,29.4295,29.452,29.392,29.3995,822800.0
2014-01-16 10:20:00,39.24,39.26,39.17,39.17,750200.0,29.407,29.422,29.3546,29.3546,750200.0
2014-01-16 10:30:00,39.17,39.2,39.06,39.06,1414200.0,29.3546,29.377,29.2721,29.2721,1414200.0
2014-01-16 10:40:00,39.07,39.11,39.04,39.05,1866500.0,29.2796,29.3096,29.2571,29.2646,1866500.0
2014-01-16 10:50:00,39.05,39.05,38.99,38.99,1432000.0,29.2646,29.2646,29.2197,29.2197,1432000.0
2014-01-16 11:00:00,38.99,39.05,38.98,39.03,1164500.0,29.2197,29.2646,29.2122,29.2496,1164500.0
2014-01-16 11:10:00,39.03,39.09,39.0,39.0,1443200.0,29.2496,29.2946,29.2272,29.2272,1443200.0
2014-01-16 11:20:00,39.01,39.03,38.96,38.97,1329600.0,29.2347,29.2496,29.1972,29.2047,1329600.0
2014-01-16 11:30:00,38.97,38.97,38.84,38.88,1228000.0,29.2047,29.2047,29.1073,29.1372,1228000.0
2014-01-16 11:40:00,38.88,38.9,38.8,38.83,1560700.0,29.1372,29.1522,29.0773,29.0998,1560700.0
2014-01-16 11:50:00,38.81,38.91,38.76,38.87,778800.0,29.0848,29.1597,29.0473,29.1297,778800.0
2014-01-16 12:00:00,38.86,38.94,38.85,38.93,739700.0,29.1222,29.1822,29.1147,29.1747,739700.0
2014-01-16 12:10:00,38.92,39.08,38.87,39.05,833800.0,29.1672,29.2871,29.1297,29.2646,833800.0
2014-01-16 12:20:00,39.05,39.09,38.93,38.94,963900.0,29.2646,29.2946,29.1747,29.1822,963900.0
2014-01-16 12:30:00,38.94,38.96,38.91,38.91,317800.0,29.1822,29.1972,29.1597,29.1597,317800.0
2014-01-16 12:40:00,38.91,38.94,38.91,38.91,195200.0,29.1597,29.1822,29.1597,29.1597,195200.0
2014-01-16 12:50:00,38.92,39.0,38.91,39.0,163600.0,29.1672,29.2272,29.1597,29.2272,163600.0
2014-01-16 13:00:00,39.0,39.02,38.96,38.99,325200.0,29.2272,29.2422,29.1972,29.2197,325200.0
2014-01-16 13:10:00,38.98,39.03,38.97,38.99,218800.0,29.2122,29.2496,29.2047,29.2197,218800.0
2014-01-16 13:20:00,38.99,39.02,38.95,38.98,201800.0,29.2197,29.2422,29.1897,29.2122,201800.0
2014-01-16 13:30:00,38.98,38.99,38.94,38.95,205800.0,29.2122,29.2197,29.1822,29.1897,205800.0
2014-01-16 13:40:00,38.94,39.0,38.93,38.98,156000.0,29.1822,29.2272,29.1747,29.2122,156000.0
2014-01-16 13:50:00,38.97,39.01,38.97,38.98,179600.0,29.2047,29.2347,29.2047,29.2122,179600.0
2014-01-16 14:00:00,38.99,39.01,38.97,39.0,369200.0,29.2197,29.2347,29.2047,29.2272,369200.0
2014-01-16 14:10:00,39.0,39.02,38.97,38.98,416200.0,29.2272,29.2422,29.2047,29.2122,416200.0
2014-01-16 14:20:00,38.98,39.0,38.97,38.98,220500.0,29.2122,29.2272,29.2047,29.2122,220500.0
2014-01-16 14:30:00,38.97,39.0,38.95,38.96,420500.0,29.2047,29.2272,29.1897,29.1972,420500.0
2014-01-16 14:40:00,38.96,39.1,38.95,39.08,680600.0,29.1972,29.3021,29.1897,29.2871,680600.0
2014-01-16 14:50:00,39.07,39.09,39.0,39.02,329500.0,29.2796,29.2946,29.2272,29.2422,329500.0
2014-01-16 15:00:00,39.02,39.05,39.0,39.0,348100.0,29.2422,29.2646,29.2272,29.2272,348100.0
2014-01-16 15:10:00,39.0,39.01,38.94,38.96,466900.0,29.2272,29.2347,29.1822,29.1972,466900.0
2014-01-16 15:20:00,38.95,39.0,38.95,38.98,285600.0,29.1897,29.2272,29.1897,29.2122,285600.0
2014-01-16 15:30:00,38.98,38.99,38.94,38.96,710400.0,29.2122,29.2197,29.1822,29.1972,710400.0
2014-01-16 15:40:00,38.96,38.98,38.93,38.93,776700.0,29.1972,29.2122,29.1747,29.1747,776700.0
2014-01-16 15:50:00,38.94,39.02,38.93,39.0,2153700.0,29.1822,29.2422,29.1747,29.2272,2153700.0
2014-01-17 09:30:00,39.07,39.1,38.9,38.92,1344500.0,29.2796,29.3021,29.1522,29.1672,1344500.0
2014-01-17 09:40:00,38.92,38.95,38.82,38.86,1085000.0,29.1672,29.1897,29.0923,29.1222,1085000.0
2014-01-17 09:50:00,38.85,38.86,38.67,38.71,1258100.0,29.1147,29.1222,28.9799,29.0098,1258100.0
2014-01-17 10:00:00,38.7,38.75,38.62,38.67,922000.0,29.0023,29.0398,28.9424,28.9799,922000.0
2014-01-17 10:10:00,38.67,38.69,38.6,38.63,464500.0,28.9799,28.9948,28.9274,28.9499,464500.0
2014-01-17 10:20:00,38.63,38.69,38.62,38.67,621500.0,28.9499,28.9948,28.9424,28.9799,621500.0
2014-01-17 10:30:00,38.67,38.68,38.61,38.62,812600.0,28.9799,28.9873,28.9349,28.9424,812600.0
2014-01-17 10:40:00,38.62,38.65,38.57,38.62,1152000.0,28.9424,28.9649,28.9049,28.9424,1152000.0
2014-01-17 10:50:00,38.62,38.65,38.58,38.61,288500.0,28.9424,28.9649,28.9124,28.9349,288500.0
2014-01-17 11:00:00,38.61,38.68,38.61,38.65,372800.0,28.9349,28.9873,28.9349,28.9649,372800.0
2014-01-17 11:10:00,38.65,38.65,38.62,38.62,191500.0,28.9649,28.9649,28.9424,28.9424,191500.0
2014-01-17 11:20:00,38.63,38.63,38.59,38.59,315300.0,28.9499,28.9499,28.9199,28.9199,315300.0
2014-01-17 11:30:00,38.6,38.61,38.48,38.52,963700.0,28.9274,28.9349,28.8375,28.8674,963700.0
2014-01-17 11:40:00,38.52,38.54,38.4,38.43,844600.0,28.8674,28.8824,28.7775,28.8,844600.0
2014-01-17 11:50:00,38.43,38.44,38.33,38.41,706500.0,28.8,28.8075,28.7251,28.785,706500.0
2014-01-17 12:00:00,38.41,38.49,38.35,38.48,1097400.0,28.785,28.845,28.74,28.8375,1097400.0
2014-01-17 12:10:00,38.48,38.57,38.46,38.56,534600.0,28.8375,28.9049,28.8225,28.8974,534600.0
2014-01-17 12:20:00,38.57,38.59,38.52,38.57,236900.0,28.9049,28.9199,28.8674,28.9049,236900.0
2014-01-17 12:30:00,38.57,38.59,38.52,38.56,330100.0,28.9049,28.9199,28.8674,28.8974,330100.0
2014-01-17 12:40:00,38.55,38.59,38.55,38.56,224200.0,28.8899,28.9199,28.8899,28.8974,224200.0
2014-01-17 12:50:00,38.55,38.56,38.46,38.53,457500.0,28.8899,28.8974,28.8225,28.8749,457500.0
2014-01-17 13:00:00,38.53,38.54,38.48,38.49,256200.0,28.8749,28.8824,28.8375,28.845,256200.0
2014-01-17 13:10:00,38.48,38.51,38.42,38.43,1044400.0,28.8375,28.8599,28.7925,28.8,1044400.0
2014-01-17 13:20:00,38.44,38.44,38.41,38.42,221700.0,28.8075,28.8075,28.785,28.7925,221700.0
2014-01-17 13:30:00,38.42,38.51,38.41,38.47,351300.0,28.7925,28.8599,28.785,28.83,351300.0
2014-01-17 13:40:00,38.47,38.49,38.43,38.49,208800.0,28.83,28.845,28.8,28.845,208800.0
2014-01-17 13:50:00,38.48,38.5,38.45,38.47,341300.0,28.8375,28.8525,28.815,28.83,341300.0
2014-01-17 14:00:00,38.47,38.48,38.41,38.45,232200.0,28.83,28.8375,28.785,28.815,232200.0
2014-01-17 14:10:00,38.44,38.47,38.43,38.44,397600.0,28.8075,28.83,28.8,28.8075,397600.0
2014-01-17 14:20:00,38.44,38.49,38.43,38.48,253100.0,28.8075,28.845,28.8,28.8375,253100.0
2014-01-17 14:30:00,38.47,38.54,38.47,38.54,470000.0,28.83,28.8824,28.83,28.8824,470000.0
2014-01-17 14:40:00,38.54,38.63,38.53,38.59,563400.0,28.8824,28.9499,28.8749,28.9199,563400.0
2014-01-17 14:50:00,38.59,38.62,38.55,38.6,293400.0,28.9199,28.9424,28.8899,28.9274,293400.0
2014-01-17 15:00:00,38.6,38.63,38.57,38.58,475000.0,28.9274,28.9499,28.9049,28.9124,475000.0
2014-01-17 15:10:00,38.58,38.63,38.55,38.55,465700.0,28.9124,28.9499,28.8899,28.8899,465700.0
2014-01-17 15:20:00,38.56,38.58,38.53,38.53,823900.0,28.8974,28.9124,28.8749,28.8749,823900.0
2014-01-17 15:30:00,38.54,38.54,38.47,38.52,451200.0,28.8824,28.8824,28.83,28.8674,451200.0
2014-01-17 15:40:00,38.52,38.55,38.48,38.55,797600.0,28.8674,28.8899,28.8375,28.8899,797600.0
2014-01-17 15:50:00,38.55,38.61,38.49,38.57,2532000.0,28.8899,28.9349,28.845,28.9049,2532000.0
2014-01-21 09:30:00,38.88,39.0,38.41,38.41,1687000.0,29.1372,29.2272,28.785,28.785,1687000.0
2014-01-21 09:40:00,38.41,38.42,38.19,38.27,1433900.0,28.785,28.7925,28.6201,28.6801,1433900.0
2014-01-21 09:50:00,38.28,38.54,38.27,38.52,586400.0,28.6876,28.8824,28.6801,28.8674,586400.0
2014-01-21 10:00:00,38.52,38.54,38.32,38.32,522700.0,28.8674,28.8824,28.7176,28.7176,522700.0
2014-01-21 10:10:00,38.32,38.32,38.11,38.19,1107800.0,28.7176,28.7176,28.5602,28.6201,1107800.0
2014-01-21 10:20:00,38.19,38.25,38.12,38.13,469600.0,28.6201,28.6651,28.5677,28.5752,469600.0
2014-01-21 10:30:00,38.13,38.15,38.04,38.08,1007200.0,28.5752,28.5902,28.5077,28.5377,1007200.0
2014-01-21 10:40:00,38.07,38.09,38.05,38.05,619300.0,28.5302,28.5452,28.5152,28.5152,619300.0
2014-01-21 10:50:00,38.05,38.07,37.95,38.0,1122500.0,28.5152,28.5302,28.4403,28.4777,1122500.0
2014-01-21 11:00:00,38.0,38.08,37.92,37.95,756000.0,28.4777,28.5377,28.4178,28.4403,756000.0
2014-01-21 11:10:00,37.96,38.05,37.9,37.99,548100.0,28.4478,28.5152,28.4028,28.4703,548100.0
2014-01-21 11:20:00,38.0,38.02,37.98,38.01,589400.0,28.4777,28.4927,28.4628,28.4852,589400.0
2014-01-21 11:30:00,38.01,38.28,38.0,38.24,1218800.0,28.4852,28.6876,28.4777,28.6576,1218800.0
2014-01-21 11:40:00,38.24,38.25,38.2,38.22,323100.0,28.6576,28.6651,28.6276,28.6426,323100.0
2014-01-21 11:50:00,38.22,38.22,38.09,38.11,399900.0,28.6426,28.6426,28.5452,28.5602,399900.0
2014-01-21 12:00:00,38.11,38.11,37.96,37.99,707600.0,28.5602,28.5602,28.4478,28.4703,707600.0
2014-01-21 12:10:00,37.99,38.02,37.96,37.99,1239300.0,28.4703,28.4927,28.4478,28.4703,1239300.0
2014-01-21 12:20:00,37.99,38.19,37.97,38.18,589200.0,28.4703,28.6201,28.4553,28.6126,589200.0
2014-01-21 12:30:00,38.18,38.2,38.13,38.2,401600.0,28.6126,28.6276,28.5752,28.6276,401600.0
2014-01-21 12:40:00,38.2,38.25,38.06,38.07,489800.0,28.6276,28.6651,28.5227,28.5302,489800.0
2014-01-21 12:50:00,38.06,38.17,38.04,38.16,213200.0,28.5227,28.6051,28.5077,28.5977,213200.0
2014-01-21 13:00:00,38.16,38.24,38.16,38.24,242900.0,28.5977,28.6576,28.5977,28.6576,242900.0
2014-01-21 13:10:00,38.23,38.24,38.1,38.11,188300.0,28.6501,28.6576,28.5527,28.5602,188300.0
2014-01-21 13:20:00,38.1,38.15,38.1,38.15,131600.0,28.5527,28.5902,28.5527,28.5902,131600.0
2014-01-21 13:30:00,38.15,38.27,38.14,38.27,292800.0,28.5902,28.6801,28.5827,28.6801,292800.0
2014-01-21 13:40:00,38.27,38.3,38.2,38.22,222600.0,28.6801,28.7026,28.6276,28.6426,222600.0
2014-01-21 13:50:00,38.22,38.23,38.16,38.18,184700.0,28.6426,28.6501,28.5977,28.6126,184700.0
2014-01-21 14:00:00,38.19,38.27,38.18,38.22,221700.0,28.6201,28.6801,28.6126,28.6426,221700.0
2014-01-21 14:10:00,38.22,38.27,38.19,38.19,211300.0,28.6426,28.6801,28.6201,28.6201,211300.0
2014-01-21 14:20:00,38.2,38.23,38.18,38.23,99200.0,28.6276,28.6501,28.6126,28.6501,99200.0
2014-01-21 14:30:00,38.23,38.28,38.2,38.2,283400.0,28.6501,28.6876,28.6276,28.6276,283400.0
2014-01-21 14:40:00,38.2,38.21,38.09,38.12,447900.0,28.6276,28.6351,28.5452,28.5677,447900.0
2014-01-21 14:50:00,38.12,38.14,38.08,38.14,271500.0,28.5677,28.5827,28.5377,28.5827,271500.0
2014-01-21 15:00:00,38.15,38.22,38.14,38.19,474200.0,28.5902,28.6426,28.5827,28.6201,474200.0
2014-01-21 15:10:00,38.19,38.21,38.15,38.2,249100.0,28.6201,28.6351,28.5902,28.6276,249100.0
2014-01-21 15:20:00,38.2,38.27,38.18,38.2,389900.0,28.6276,28.6801,28.6126,28.6276,389900.0
2014-01-21 15:30:00,38.21,38.33,38.19,38.27,614100.0,28.6351,28.7251,28.6201,28.6801,614100.0
2014-01-21 15:40:00,38.28,38.32,38.24,38.24,1060600.0,28.6876,28.7176,28.6576,28.6576,1060600.0
2014-01-21 15:50:00,38.25,38.34,38.23,38.33,2085200.0,28.6651,28.7325,28.6501,28.7251,2085200.0
2014-01-22 09:30:00,38.4,38.48,38.26,38.43,1074300.0,28.7775,28.8375,28.6726,28.8,1074300.0
2014-01-22 09:40:00,38.43,38.5,38.38,38.41,919000.0,28.8,28.8525,28.7625,28.785,919000.0
2014-01-22 09:50:00,38.41,38.49,38.3,38.47,641200.0,28.785,28.845,28.7026,28.83,641200.0
2014-01-22 10:00:00,38.48,38.53,38.4,38.45,456000.0,28.8375,28.8749,28.7775,28.815,456000.0
2014-01-22 10:10:00,38.46,38.51,38.35,38.36,481100.0,28.8225,28.8599,28.74,28.7475,481100.0
2014-01-22 10:20:00,38.36,38.37,38.25,38.28,673000.0,28.7475,28.755,28.6651,28.6876,673000.0
2014-01-22 10:30:00,38.28,38.28,38.15,38.25,530700.0,28.6876,28.6876,28.5902,28.6651,530700.0
2014-01-22 10:40:00,38.25,38.27,38.18,38.2,347800.0,28.6651,28.6801,28.6126,28.6276,347800.0
2014-01-22 10:50:00,38.2,38.24,38.12,38.16,479700.0,28.6276,28.6576,28.5677,28.5977,479700.0
2014-01-22 11:00:00,38.17,38.21,38.14,38.15,334700.0,28.6051,28.6351,28.5827,28.5902,334700.0
2014-01-22 11:10:00,38.16,38.2,38.14,38.2,183500.0,28.5977,28.6276,28.5827,28.6276,183500.0
2014-01-22 11:20:00,38.2,38.32,38.2,38.31,404100.0,28.6276,28.7176,28.6276,28.7101,404100.0
2014-01-22 11:30:00,38.31,38.35,38.26,38.31,286200.0,28.7101,28.74,28.6726,28.7101,286200.0
2014-01-22 11:40:00,38.31,38.35,38.3,38.32,340100.0,28.7101,28.74,28.7026,28.7176,340100.0
2014-01-22 11:50:00,38.32,38.34,38.29,38.32,173600.0,28.7176,28.7325,28.6951,28.7176,173600.0
2014-01-22 12:00:00,38.33,38.37,38.3,38.37,264700.0,28.7251,28.755,28.7026,28.755,264700.0
2014-01-22 12:10:00,38.36,38.41,38.36,38.41,315500.0,28.7475,28.785,28.7475,28.785,315500.0
2014-01-22 12:20:00,38.41,38.41,38.36,38.37,229200.0,28.785,28.785,28.7475,28.755,229200.0
2014-01-22 12:30:00,38.37,38.42,38.36,38.4,256600.0,28.755,28.7925,28.7475,28.7775,256600.0
2014-01-22 12:40:00,38.39,38.46,38.38,38.41,182800.0,28.77,28.8225,28.7625,28.785,182800.0
2014-01-22 12:50:00,38.41,38.44,38.4,38.41,71000.0,28.785,28.8075,28.7775,28.785,71000.0
2014-01-22 13:00:00,38.41,38.42,38.37,38.38,195200.0,28.785,28.7925,28.755,28.7625,195200.0
2014-01-22 13:10:00,38.38,38.46,38.38,38.4,225200.0,28.7625,28.8225,28.7625,28.7775,225200.0
2014-01-22 13:20:00,38.4,38.41,38.39,38.39,108400.0,28.7775,28.785,28.77,28.77,108400.0
2014-01-22 13:30:00,38.4,38.4,38.35,38.39,273000.0,28.7775,28.7775,28.74,28.77,273000.0
2014-01-22 13:40:00,38.39,38.39,38.31,38.31,246800.0,28.77,28.77,28.7101,28.7101,246800.0
2014-01-22 13:50:00,38.31,38.37,38.31,38.36,159100.0,28.7101,28.755,28.7101,28.7475,159100.0
2014-01-22 14:00:00,38.36,38.36,38.34,38.36,151700.0,28.7475,28.7475,28.7325,28.7475,151700.0
2014-01-22 14:10:00,38.36,38.42,38.33,38.4,233500.0,28.7475,28.7925,28.7251,28.7775,233500.0
2014-01-22 14:20:00,38.41,38.44,38.38,38.39,124600.0,28.785,28.8075,28.7625,28.77,124600.0
2014-01-22 14:30:00,38.4,38.47,38.39,38.47,141500.0,28.7775,28.83,28.77,28.83,141500.0
2014-01-22 14:40:00,38.47,38.48,38.42,38.43,164400.0,28.83,28.8375,28.7925,28.8,164400.0
2014-01-22 14:50:00,38.42,38.64,38.42,38.63,449400.0,28.7925,28.9574,28.7925,28.9499,449400.0
2014-01-22 15:00:00,38.64,38.7,38.61,38.68,557100.0,28.9574,29.0023,28.9349,28.9873,557100.0
2014-01-22 15:10:00,38.67,38.78,38.65,38.74,631300.0,28.9799,29.0623,28.9649,29.0323,631300.0
2014-01-22 15:20:00,38.75,38.82,38.68,38.75,909200.0,29.0398,29.0923,28.9873,29.0398,909200.0
2014-01-22 15:30:00,38.75,38.8,38.68,38.75,440900.0,29.0398,29.0773,28.9873,29.0398,440900.0
2014-01-22 15:40:00,38.75,38.8,38.71,38.77,661300.0,29.0398,29.0773,29.0098,29.0548,661300.0
2014-01-22 15:50:00,38.76,38.82,38.74,38.82,1325000.0,29.0473,29.0923,29.0323,29.0923,1325000.0
2014-01-23 09:30:00,38.34,38.43,38.21,38.29,817100.0,28.7325,28.8,28.6351,28.6951,817100.0
2014-01-23 09:40:00,38.28,38.44,38.26,38.37,580500.0,28.6876,28.8075,28.6726,28.755,580500.0
2014-01-23 09:50:00,38.36,38.48,38.31,38.47,431500.0,28.7475,28.8375,28.7101,28.83,431500.0
2014-01-23 10:00:00,38.47,38.5,38.3,38.34,467100.0,28.83,28.8525,28.7026,28.7325,467100.0
2014-01-23 10:10:00,38.35,38.37,38.22,38.23,604700.0,28.74,28.755,28.6426,28.6501,604700.0
2014-01-23 10:20:00,38.23,38.29,38.17,38.21,491900.0,28.6501,28.6951,28.6051,28.6351,491900.0
2014-01-23 10:30:00,38.21,38.24,38.07,38.08,1054600.0,28.6351,28.6576,28.5302,28.5377,1054600.0
2014-01-23 10:40:00,38.09,38.16,38.04,38.15,500200.0,28.5452,28.5977,28.5077,28.5902,500200.0
2014-01-23 10:50:00,38.15,38.16,38.04,38.04,747500.0,28.5902,28.5977,28.5077,28.5077,747500.0
2014-01-23 11:00:00,38.04,38.07,37.91,38.02,1028500.0,28.5077,28.5302,28.4103,28.4927,1028500.0
2014-01-23 11:10:00,38.01,38.24,37.99,38.23,645300.0,28.4852,28.6576,28.4703,28.6501,645300.0
2014-01-23 11:20:00,38.22,38.23,38.11,38.16,473800.0,28.6426,28.6501,28.5602,28.5977,473800.0
2014-01-23 11:30:00,38.16,38.2,38.13,38.14,329900.0,28.5977,28.6276,28.5752,28.5827,329900.0
2014-01-23 11:40:00,38.14,38.17,38.1,38.11,320600.0,28.5827,28.6051,28.5527,28.5602,320600.0
2014-01-23 11:50:00,38.11,38.22,38.09,38.2,446500.0,28.5602,28.6426,28.5452,28.6276,446500.0
2014-01-23 12:00:00,38.2,38.25,38.17,38.19,315600.0,28.6276,28.6651,28.6051,28.6201,315600.0
2014-01-23 12:10:00,38.19,38.32,38.18,38.31,305600.0,28.6201,28.7176,28.6126,28.7101,305600.0
2014-01-23 12:20:00,38.31,38.33,38.22,38.22,294100.0,28.7101,28.7251,28.6426,28.6426,294100.0
2014-01-23 12:30:00,38.22,38.33,38.19,38.32,355200.0,28.6426,28.7251,28.6201,28.7176,355200.0
2014-01-23 12:40:00,38.32,38.34,38.27,38.31,333700.0,28.7176,28.7325,28.6801,28.7101,333700.0
2014-01-23 12:50:00,38.31,38.32,38.27,38.31,372600.0,28.7101,28.7176,28.6801,28.7101,372600.0
2014-01-23 13:00:00,38.31,38.32,38.17,38.17,297100.0,28.7101,28.7176,28.6051,28.6051,297100.0
2014-01-23 13:10:00,38.18,38.2,38.15,38.16,241300.0,28.6126,28.6276,28.5902,28.5977,241300.0
2014-01-23 13:20:00,38.17,38.19,38.15,38.16,190700.0,28.6051,28.6201,28.5902,28.5977,190700.0
2014-01-23 13:30:00,38.16,38.18,38.13,38.14,290100.0,28.5977,28.6126,28.5752,28.5827,290100.0
2014-01-23 13:40:00,38.15,38.18,38.1,38.11,217900.0,28.5902,28.6126,28.5527,28.5602,217900.0
2014-01-23 13:50:00,38.11,38.18,38.1,38.14,204300.0,28.5602,28.6126,28.5527,28.5827,204300.0
2014-01-23 14:00:00,38.14,38.2,38.08,38.09,329000.0,28.5827,28.6276,28.5377,28.5452,329000.0
2014-01-23 14:10:00,38.09,38.21,38.08,38.2,308800.0,28.5452,28.6351,28.5377,28.6276,308800.0
2014-01-23 14:20:00,38.21,38.29,38.2,38.27,321000.0,28.6351,28.6951,28.6276,28.6801,321000.0
2014-01-23 14:30:00,38.28,38.28,38.24,38.25,103000.0,28.6876,28.6876,28.6576,28.6651,103000.0
2014-01-23 14:40:00,38.25,38.3,38.24,38.26,227500.0,28.6651,28.7026,28.6576,28.6726,227500.0
2014-01-23 14:50:00,38.26,38.35,38.25,38.32,300000.0,28.6726,28.74,28.6651,28.7176,300000.0
2014-01-23 15:00:00,38.33,38.38,38.3,38.32,299500.0,28.7251,28.7625,28.7026,28.7176,299500.0
2014-01-23 15:10:00,38.31,38.33,38.26,38.32,182000.0,28.7101,28.7251,28.6726,28.7176,182000.0
2014-01-23 15:20:00,38.31,38.35,38.31,38.35,286300.0,28.7101,28.74,28.7101,28.74,286300.0
2014-01-23 15:30:00,38.35,38.49,38.32,38.41,466800.0,28.74,28.845,28.7176,28.785,466800.0
2014-01-23 15:40:00,38.41,38.45,38.36,38.38,539300.0,28.785,28.815,28.7475,28.7625,539300.0
2014-01-23 15:50:00,38.38,38.45,38.38,38.43,784900.0,28.7625,28.815,28.7625,28.8,784900.0
2014-01-24 09:30:00,38.07,38.11,37.5,37.59,2448300.0,28.5302,28.5602,28.103,28.1705,2448300.0
2014-01-24 09:40:00,37.58,37.61,37.15,37.39,2496600.0,28.163,28.1855,27.8407,28.0206,2496600.0
2014-01-24 09:50:00,37.39,37.58,37.3,37.52,804700.0,28.0206,28.163,27.9532,28.118,804700.0
2014-01-24 10:00:00,37.52,37.52,37.34,37.38,910300.0,28.118,28.118,27.9831,28.0131,910300.0
2014-01-24 10:10:00,37.38,37.45,37.29,37.37,1087500.0,28.0131,28.0656,27.9457,28.0056,1087500.0
2014-01-24 10:20:00,37.37,37.45,37.24,37.25,1129000.0,28.0056,28.0656,27.9082,27.9157,1129000.0
2014-01-24 10:30:00,37.25,37.26,37.01,37.02,1449400.0,27.9157,27.9232,27.7358,27.7433,1449400.0
2014-01-24 10:40:00,37.03,37.13,36.95,37.05,1511500.0,27.7508,27.8258,27.6909,27.7658,1511500.0
2014-01-24 10:50:00,37.04,37.15,37.02,37.11,681400.0,27.7583,27.8407,27.7433,27.8108,681400.0
2014-01-24 11:00:00,37.11,37.16,37.04,37.05,642800.0,27.8108,27.8482,27.7583,27.7658,642800.0
2014-01-24 11:10:00,37.05,37.16,36.92,37.14,1542000.0,27.7658,27.8482,27.6684,27.8333,1542000.0
2014-01-24 11:20:00,37.14,37.16,36.87,36.89,864800.0,27.8333,27.8482,27.6309,27.6459,864800.0
2014-01-24 11:30:00,36.88,36.99,36.82,36.9,955600.0,27.6384,27.7208,27.5934,27.6534,955600.0
2014-01-24 11:40:00,36.91,37.05,36.87,36.92,789900.0,27.6609,27.7658,27.6309,27.6684,789900.0
2014-01-24 11:50:00,36.92,37.05,36.85,37.03,875500.0,27.6684,27.7658,27.6159,27.7508,875500.0
2014-01-24 12:00:00,37.03,37.25,37.03,37.14,1067300.0,27.7508,27.9157,27.7508,27.8333,1067300.0
2014-01-24 12:10:00,37.15,37.31,37.14,37.17,509500.0,27.8407,27.9607,27.8333,27.8557,509500.0
2014-01-24 12:20:00,37.18,37.25,37.18,37.21,261000.0,27.8632,27.9157,27.8632,27.8857,261000.0
2014-01-24 12:30:00,37.2,37.22,37.15,37.16,417600.0,27.8782,27.8932,27.8407,27.8482,417600.0
2014-01-24 12:40:00,37.16,37.17,36.86,36.88,1146200.0,27.8482,27.8557,27.6234,27.6384,1146200.0
2014-01-24 12:50:00,36.88,36.94,36.85,36.94,592900.0,27.6384,27.6834,27.6159,27.6834,592900.0
2014-01-24 13:00:00,36.94,37.06,36.88,37.03,507400.0,27.6834,27.7733,27.6384,27.7508,507400.0
2014-01-24 13:10:00,37.02,37.12,36.99,37.07,453400.0,27.7433,27.8183,27.7208,27.7808,453400.0
2014-01-24 13:20:00,37.07,37.1,37.01,37.06,253000.0,27.7808,27.8033,27.7358,27.7733,253000.0
2014-01-24 13:30:00,37.05,37.1,37.05,37.1,213000.0,27.7658,27.8033,27.7658,27.8033,213000.0
2014-01-24 13:40:00,37.1,37.1,37.07,37.09,216200.0,27.8033,27.8033,27.7808,27.7958,216200.0
2014-01-24 13:50:00,37.09,37.15,37.05,37.07,610400.0,27.7958,27.8407,27.7658,27.7808,610400.0
2014-01-24 14:00:00,37.06,37.06,36.94,36.96,557200.0,27.7733,27.7733,27.6834,27.6984,557200.0
2014-01-24 14:10:00,36.96,36.97,36.92,36.93,485400.0,27.6984,27.7059,27.6684,27.6759,485400.0
2014-01-24 14:20:00,36.93,36.99,36.91,36.94,463600.0,27.6759,27.7208,27.6609,27.6834,463600.0
2014-01-24 14:30:00,36.94,36.96,36.9,36.94,336500.0,27.6834,27.6984,27.6534,27.6834,336500.0
2014-01-24 14:40:00,36.94,36.98,36.82,36.85,852600.0,27.6834,27.7133,27.5934,27.6159,852600.0
2014-01-24 14:50:00,36.86,36.94,36.79,36.93,780400.0,27.6234,27.6834,27.571,27.6759,780400.0
2014-01-24 15:00:00,36.92,36.99,36.85,36.88,686900.0,27.6684,27.7208,27.6159,27.6384,686900.0
2014-01-24 15:10:00,36.87,36.88,36.7,36.79,1200400.0,27.6309,27.6384,27.5035,27.571,1200400.0
2014-01-24 15:20:00,36.78,36.83,36.74,36.78,1157200.0,27.5635,27.6009,27.5335,27.5635,1157200.0
2014-01-24 15:30:00,36.78,36.97,36.77,36.95,911000.0,27.5635,27.7059,27.556,27.6909,911000.0
2014-01-24 15:40:00,36.95,37.02,36.83,36.87,1713000.0,27.6909,27.7433,27.6009,27.6309,1713000.0
2014-01-24 15:50:00,36.86,36.95,36.83,36.84,2578300.0,27.6234,27.6909,27.6009,27.6084,2578300.0
2014-01-27 09:30:00,36.8,36.8,36.37,36.68,1741200.0,27.5785,27.5785,27.2562,27.4885,1741200.0
2014-01-27 09:40:00,36.68,36.8,36.52,36.53,803600.0,27.4885,27.5785,27.3686,27.3761,803600.0
2014-01-27 09:50:00,36.53,36.6,36.38,36.49,1150300.0,27.3761,27.4286,27.2637,27.3461,1150300.0
2014-01-27 10:00:00,36.49,36.5,36.25,36.38,1416900.0,27.3461,27.3536,27.1663,27.2637,1416900.0
2014-01-27 10:10:00,36.39,36.51,36.39,36.4,754100.0,27.2712,27.3611,27.2712,27.2787,754100.0
2014-01-27 10:20:00,36.41,36.41,36.06,36.08,1051500.0,27.2862,27.2862,27.0239,27.0389,1051500.0
2014-01-27 10:30:00,36.08,36.32,36.08,36.25,880000.0,27.0389,27.2187,27.0389,27.1663,880000.0
2014-01-27 10:40:00,36.24,36.46,36.22,36.44,861200.0,27.1588,27.3236,27.1438,27.3087,861200.0
2014-01-27 10:50:00,36.44,36.57,36.42,36.45,399900.0,27.3087,27.4061,27.2937,27.3162,399900.0
2014-01-27 11:00:00,36.45,36.5,36.3,36.34,578600.0,27.3162,27.3536,27.2037,27.2337,578600.0
2014-01-27 11:10:00,36.33,36.48,36.22,36.44,659800.0,27.2262,27.3386,27.1438,27.3087,659800.0
2014-01-27 11:20:00,36.44,36.56,36.37,36.56,498500.0,27.3087,27.3986,27.2562,27.3986,498500.0
2014-01-27 11:30:00,36.55,36.58,36.4,36.45,634200.0,27.3911,27.4136,27.2787,27.3162,634200.0
2014-01-27 11:40:00,36.45,36.6,36.45,36.54,386900.0,27.3162,27.4286,27.3162,27.3836,386900.0
2014-01-27 11:50:00,36.54,36.57,36.4,36.4,446400.0,27.3836,27.4061,27.2787,27.2787,446400.0
2014-01-27 12:00:00,36.41,36.41,36.26,36.37,681800.0,27.2862,27.2862,27.1738,27.2562,681800.0
2014-01-27 12:10:00,36.38,36.38,36.17,36.26,570700.0,27.2637,27.2637,27.1063,27.1738,570700.0
2014-01-27 12:20:00,36.26,36.39,36.2,36.38,910300.0,27.1738,27.2712,27.1288,27.2637,910300.0
2014-01-27 12:30:00,36.38,36.47,36.29,36.45,397800.0,27.2637,27.3311,27.1962,27.3162,397800.0
2014-01-27 12:40:00,36.46,36.51,36.43,36.5,696300.0,27.3236,27.3611,27.3012,27.3536,696300.0
2014-01-27 12:50:00,36.5,36.5,36.4,36.41,481200.0,27.3536,27.3536,27.2787,27.2862,481200.0
2014-01-27 13:00:00,36.41,36.52,36.38,36.51,570800.0,27.2862,27.3686,27.2637,27.3611,570800.0
2014-01-27 13:10:00,36.51,36.62,36.51,36.58,579200.0,27.3611,27.4436,27.3611,27.4136,579200.0
2014-01-27 13:20:00,36.58,36.59,36.52,36.57,364900.0,27.4136,27.4211,27.3686,27.4061,364900.0
2014-01-27 13:30:00,36.57,36.64,36.54,36.63,807200.0,27.4061,27.4585,27.3836,27.451,807200.0
2014-01-27 13:40:00,36.64,36.85,36.62,36.79,923100.0,27.4585,27.6159,27.4436,27.571,923100.0
2014-01-27 13:50:00,36.79,36.82,36.68,36.76,1137600.0,27.571,27.5934,27.4885,27.5485,1137600.0
2014-01-27 14:00:00,36.76,36.89,36.76,36.82,590900.0,27.5485,27.6459,27.5485,27.5934,590900.0
2014-01-27 14:10:00,36.82,37.19,36.8,37.01,1325900.0,27.5934,27.8707,27.5785,27.7358,1325900.0
2014-01-27 14:20:00,37.0,37.03,36.96,37.02,959300.0,27.7283,27.7508,27.6984,27.7433,959300.0
2014-01-27 14:30:00,37.02,37.22,36.97,37.19,703700.0,27.7433,27.8932,27.7059,27.8707,703700.0
2014-01-27 14:40:00,37.18,37.28,37.02,37.07,909100.0,27.8632,27.9382,27.7433,27.7808,909100.0
2014-01-27 14:50:00,37.08,37.17,37.04,37.05,572000.0,27.7883,27.8557,27.7583,27.7658,572000.0
2014-01-27 15:00:00,37.04,37.05,36.91,37.0,744500.0,27.7583,27.7658,27.6609,27.7283,744500.0
2014-01-27 15:10:00,37.0,37.07,36.97,37.06,462500.0,27.7283,27.7808,27.7059,27.7733,462500.0
2014-01-27 15:20:00,37.07,37.11,36.98,36.99,823100.0,27.7808,27.8108,27.7133,27.7208,823100.0
2014-01-27 15:30:00,37.0,37.02,36.86,36.96,792000.0,27.7283,27.7433,27.6234,27.6984,792000.0
2014-01-27 15:40:00,36.95,36.98,36.84,36.86,559800.0,27.6909,27.7133,27.6084,27.6234,559800.0
2014-01-27 15:50:00,36.86,36.88,36.76,36.76,1605100.0,27.6234,27.6384,27.5485,27.5485,1605100.0
2014-01-28 09:30:00,37.16,37.2,36.91,37.05,866300.0,27.8482,27.8782,27.6609,27.7658,866300.0
2014-01-28 09:40:00,37.05,37.1,36.9,37.08,478000.0,27.7658,27.8033,27.6534,27.7883,478000.0
2014-01-28 09:50:00,37.07,37.09,36.91,36.94,505600.0,27.7808,27.7958,27.6609,27.6834,505600.0
2014-01-28 10:00:00,36.94,37.15,36.93,37.09,532000.0,27.6834,27.8407,27.6759,27.7958,532000.0
2014-01-28 10:10:00,37.09,37.11,36.72,36.73,808100.0,27.7958,27.8108,27.5185,27.526,808100.0
2014-01-28 10:20:00,36.73,36.94,36.73,36.9,685500.0,27.526,27.6834,27.526,27.6534,685500.0
2014-01-28 10:30:00,36.9,36.92,36.81,36.87,472900.0,27.6534,27.6684,27.5859,27.6309,472900.0
2014-01-28 10:40:00,36.87,36.91,36.84,36.91,459700.0,27.6309,27.6609,27.6084,27.6609,459700.0
2014-01-28 10:50:00,36.91,36.91,36.83,36.85,311800.0,27.6609,27.6609,27.6009,27.6159,311800.0
2014-01-28 11:00:00,36.86,36.88,36.8,36.8,382400.0,27.6234,27.6384,27.5785,27.5785,382400.0
2014-01-28 11:10:00,36.8,36.84,36.79,36.81,581100.0,27.5785,27.6084,27.571,27.5859,581100.0
2014-01-28 11:20:00,36.8,36.89,36.8,36.88,248100.0,27.5785,27.6459,27.5785,27.6384,248100.0
2014-01-28 11:30:00,36.87,37.0,36.87,36.97,448700.0,27.6309,27.7283,27.6309,27.7059,448700.0
2014-01-28 11:40:00,36.97,37.01,36.91,36.92,345100.0,27.7059,27.7358,27.6609,27.6684,345100.0
2014-01-28 11:50:00,36.92,36.96,36.84,36.85,316200.0,27.6684,27.6984,27.6084,27.6159,316200.0
2014-01-28 12:00:00,36.85,36.94,36.85,36.89,239200.0,27.6159,27.6834,27.6159,27.6459,239200.0
2014-01-28 12:10:00,36.89,36.89,36.79,36.82,255300.0,27.6459,27.6459,27.571,27.5934,255300.0
2014-01-28 12:20:00,36.82,36.84,36.79,36.8,246000.0,27.5934,27.6084,27.571,27.5785,246000.0
2014-01-28 12:30:00,36.79,36.89,36.79,36.81,258500.0,27.571,27.6459,27.571,27.5859,258500.0
2014-01-28 12:40:00,36.82,36.89,36.79,36.87,215400.0,27.5934,27.6459,27.571,27.6309,215400.0
2014-01-28 12:50:00,36.86,36.86,36.82,36.83,116200.0,27.6234,27.6234,27.5934,27.6009,116200.0
2014-01-28 13:00:00,36.83,36.85,36.8,36.83,194100.0,27.6009,27.6159,27.5785,27.6009,194100.0
2014-01-28 13:10:00,36.83,36.84,36.8,36.83,163300.0,27.6009,27.6084,27.5785,27.6009,163300.0
2014-01-28 13:20:00,36.82,36.85,36.78,36.78,307400.0,27.5934,27.6159,27.5635,27.5635,307400.0
2014-01-28 13:30:00,36.79,36.83,36.76,36.77,108800.0,27.571,27.6009,27.5485,27.556,108800.0
2014-01-28 13:40:00,36.76,36.82,36.76,36.77,248300.0,27.5485,27.5934,27.5485,27.556,248300.0
2014-01-28 13:50:00,36.77,36.8,36.77,36.79,130900.0,27.556,27.5785,27.556,27.571,130900.0
2014-01-28 14:00:00,36.79,36.83,36.75,36.81,342600.0,27.571,27.6009,27.541,27.5859,342600.0
2014-01-28 14:10:00,36.81,36.84,36.8,36.81,203400.0,27.5859,27.6084,27.5785,27.5859,203400.0
2014-01-28 14:20:00,36.8,36.83,36.8,36.8,116900.0,27.5785,27.6009,27.5785,27.5785,116900.0
2014-01-28 14:30:00,36.8,36.85,36.76,36.84,299300.0,27.5785,27.6159,27.5485,27.6084,299300.0
2014-01-28 14:40:00,36.83,36.87,36.81,36.86,241000.0,27.6009,27.6309,27.5859,27.6234,241000.0
2014-01-28 14:50:00,36.86,36.86,36.82,36.84,151700.0,27.6234,27.6234,27.5934,27.6084,151700.0
2014-01-28 15:00:00,36.85,36.89,36.77,36.84,192400.0,27.6159,27.6459,27.556,27.6084,192400.0
2014-01-28 15:10:00,36.84,36.87,36.79,36.83,215900.0,27.6084,27.6309,27.571,27.6009,215900.0
2014-01-28 15:20:00,36.83,36.87,36.8,36.81,272700.0,27.6009,27.6309,27.5785,27.5859,272700.0
2014-01-28 15:30:00,36.81,36.93,36.81,36.91,297700.0,27.5859,27.6759,27.5859,27.6609,297700.0
2014-01-28 15:40:00,36.92,36.94,36.86,36.86,457900.0,27.6684,27.6834,27.6234,27.6234,457900.0
2014-01-28 15:50:00,36.86,36.88,36.78,36.81,1203700.0,27.6234,27.6384,27.5635,27.5859,1203700.0
2014-01-29 09:30:00,36.06,36.46,36.01,36.45,1217300.0,27.0239,27.3236,26.9864,27.3162,1217300.0
2014-01-29 09:40:00,36.44,36.68,36.43,36.65,598200.0,27.3087,27.4885,27.3012,27.466,598200.0
2014-01-29 09:50:00,36.65,36.7,36.53,36.6,553500.0,27.466,27.5035,27.3761,27.4286,553500.0
2014-01-29 10:00:00,36.59,36.77,36.58,36.75,392400.0,27.4211,27.556,27.4136,27.541,392400.0
2014-01-29 10:10:00,36.75,36.91,36.72,36.8,580800.0,27.541,27.6609,27.5185,27.5785,580800.0
2014-01-29 10:20:00,36.8,36.82,36.62,36.7,316000.0,27.5785,27.5934,27.4436,27.5035,316000.0
2014-01-29 10:30:00,36.7,36.81,36.66,36.78,252000.0,27.5035,27.5859,27.4735,27.5635,252000.0
2014-01-29 10:40:00,36.79,36.96,36.78,36.85,397300.0,27.571,27.6984,27.5635,27.6159,397300.0
2014-01-29 10:50:00,36.86,36.91,36.8,36.82,292900.0,27.6234,27.6609,27.5785,27.5934,292900.0
2014-01-29 11:00:00,36.83,36.91,36.81,36.86,164500.0,27.6009,27.6609,27.5859,27.6234,164500.0
2014-01-29 11:10:00,36.86,36.89,36.82,36.83,145400.0,27.6234,27.6459,27.5934,27.6009,145400.0
2014-01-29 11:20:00,36.83,36.9,36.81,36.89,179600.0,27.6009,27.6534,27.5859,27.6459,179600.0
2014-01-29 11:30:00,36.9,36.94,36.78,36.78,347800.0,27.6534,27.6834,27.5635,27.5635,347800.0
2014-01-29 11:40:00,36.78,36.8,36.72,36.75,198500.0,27.5635,27.5785,27.5185,27.541,198500.0
2014-01-29 11:50:00,36.76,36.85,36.75,36.84,171200.0,27.5485,27.6159,27.541,27.6084,171200.0
2014-01-29 12:00:00,36.84,36.95,36.84,36.89,445800.0,27.6084,27.6909,27.6084,27.6459,445800.0
2014-01-29 12:10:00,36.9,36.92,36.82,36.86,193100.0,27.6534,27.6684,27.5934,27.6234,193100.0
2014-01-29 12:20:00,36.86,36.9,36.76,36.76,308500.0,27.6234,27.6534,27.5485,27.5485,308500.0
2014-01-29 12:30:00,36.76,36.79,36.7,36.78,168800.0,27.5485,27.571,27.5035,27.5635,168800.0
2014-01-29 12:40:00,36.78,36.84,36.78,36.81,122800.0,27.5635,27.6084,27.5635,27.5859,122800.0
2014-01-29 12:50:00,36.8,36.8,36.71,36.76,120800.0,27.5785,27.5785,27.511,27.5485,120800.0
2014-01-29 13:00:00,36.75,36.76,36.67,36.69,92400.0,27.541,27.5485,27.481,27.496,92400.0
2014-01-29 13:10:00,36.7,36.71,36.61,36.62,273300.0,27.5035,27.511,27.4361,27.4436,273300.0
2014-01-29 13:20:00,36.62,36.63,36.58,36.61,165100.0,27.4436,27.451,27.4136,27.4361,165100.0
2014-01-29 13:30:00,36.61,36.64,36.53,36.54,169900.0,27.4361,27.4585,27.3761,27.3836,169900.0
2014-01-29 13:40:00,36.53,36.59,36.5,36.59,342200.0,27.3761,27.4211,27.3536,27.4211,342200.0
2014-01-29 13:50:00,36.58,36.74,36.54,36.68,233500.0,27.4136,27.5335,27.3836,27.4885,233500.0
2014-01-29 14:00:00,36.68,36.78,36.51,36.64,431500.0,27.4885,27.5635,27.3611,27.4585,431500.0
2014-01-29 14:10:00,36.65,36.69,36.47,36.48,634400.0,27.466,27.496,27.3311,27.3386,634400.0
2014-01-29 14:20:00,36.48,36.88,36.46,36.7,997800.0,27.3386,27.6384,27.3236,27.5035,997800.0
2014-01-29 14:30:00,36.7,36.81,36.61,36.74,613600.0,27.5035,27.5859,27.4361,27.5335,613600.0
2014-01-29 14:40:00,36.74,36.8,36.63,36.65,452600.0,27.5335,27.5785,27.451,27.466,452600.0
2014-01-29 14:50:00,36.65,36.68,36.5,36.51,288800.0,27.466,27.4885,27.3536,27.3611,288800.0
2014-01-29 15:00:00,36.51,36.59,36.49,36.56,434900.0,27.3611,27.4211,27.3461,27.3986,434900.0
2014-01-29 15:10:00,36.55,36.57,36.38,36.4,476700.0,27.3911,27.4061,27.2637,27.2787,476700.0
2014-01-29 15:20:00,36.38,36.51,36.38,36.42,398200.0,27.2637,27.3611,27.2637,27.2937,398200.0
2014-01-29 15:30:00,36.41,36.46,36.32,36.38,664500.0,27.2862,27.3236,27.2187,27.2637,664500.0
2014-01-29 15:40:00,36.37,36.46,36.29,36.45,1166700.0,27.2562,27.3236,27.1962,27.3162,1166700.0
2014-01-29 15:50:00,36.44,36.45,36.31,36.35,1161500.0,27.3087,27.3162,27.2112,27.2412,1161500.0
2014-01-30 09:30:00,36.88,37.0,36.66,36.73,760800.0,27.6384,27.7283,27.4735,27.526,760800.0
2014-01-30 09:40:00,36.74,36.81,36.58,36.62,580400.0,27.5335,27.5859,27.4136,27.4436,580400.0
2014-01-30 09:50:00,36.62,36.74,36.48,36.55,394300.0,27.4436,27.5335,27.3386,27.3911,394300.0
2014-01-30 10:00:00,36.55,36.65,36.5,36.52,418400.0,27.3911,27.466,27.3536,27.3686,418400.0
2014-01-30 10:10:00,36.53,36.59,36.5,36.58,300100.0,27.3761,27.4211,27.3536,27.4136,300100.0
2014-01-30 10:20:00,36.57,36.69,36.53,36.53,262500.0,27.4061,27.496,27.3761,27.3761,262500.0
2014-01-30 10:30:00,36.53,36.66,36.53,36.57,361400.0,27.3761,27.4735,27.3761,27.4061,361400.0
2014-01-30 10:40:00,36.58,36.65,36.54,36.63,247100.0,27.4136,27.466,27.3836,27.451,247100.0
2014-01-30 10:50:00,36.62,36.68,36.58,36.66,419300.0,27.4436,27.4885,27.4136,27.4735,419300.0
2014-01-30 11:00:00,36.67,36.78,36.66,36.72,511900.0,27.481,27.5635,27.4735,27.5185,511900.0
2014-01-30 11:10:00,36.72,36.8,36.7,36.75,460500.0,27.5185,27.5785,27.5035,27.541,460500.0
2014-01-30 11:20:00,36.75,36.9,36.75,36.81,537500.0,27.541,27.6534,27.541,27.5859,537500.0
2014-01-30 11:30:00,36.82,36.9,36.82,36.86,315700.0,27.5934,27.6534,27.5934,27.6234,315700.0
2014-01-30 11:40:00,36.86,36.98,36.84,36.97,413900.0,27.6234,27.7133,27.6084,27.7059,413900.0
2014-01-30 11:50:00,36.98,37.07,36.94,36.97,537900.0,27.7133,27.7808,27.6834,27.7059,537900.0
2014-01-30 12:00:00,36.96,36.99,36.93,36.95,131400.0,27.6984,27.7208,27.6759,27.6909,131400.0
2014-01-30 12:10:00,36.95,36.96,36.85,36.85,226600.0,27.6909,27.6984,27.6159,27.6159,226600.0
2014-01-30 12:20:00,36.85,36.88,36.81,36.87,211500.0,27.6159,27.6384,27.5859,27.6309,211500.0
2014-01-30 12:30:00,36.86,36.94,36.85,36.89,276700.0,27.6234,27.6834,27.6159,27.6459,276700.0
2014-01-30 12:40:00,36.9,36.92,36.85,36.87,119400.0,27.6534,27.6684,27.6159,27.6309,119400.0
2014-01-30 12:50:00,36.87,36.88,36.77,36.77,194900.0,27.6309,27.6384,27.556,27.556,194900.0
2014-01-30 13:00:00,36.77,36.81,36.76,36.8,115900.0,27.556,27.5859,27.5485,27.5785,115900.0
2014-01-30 13:10:00,36.8,36.81,36.75,36.79,168100.0,27.5785,27.5859,27.541,27.571,168100.0
2014-01-30 13:20:00,36.79,36.83,36.77,36.82,186900.0,27.571,27.6009,27.556,27.5934,186900.0
2014-01-30 13:30:00,36.81,36.82,36.72,36.72,270200.0,27.5859,27.5934,27.5185,27.5185,270200.0
2014-01-30 13:40:00,36.73,36.77,36.69,36.77,205800.0,27.526,27.556,27.496,27.556,205800.0
2014-01-30 13:50:00,36.77,36.77,36.73,36.74,108800.0,27.556,27.556,27.526,27.5335,108800.0
2014-01-30 14:00:00,36.74,36.75,36.64,36.65,286900.0,27.5335,27.541,27.4585,27.466,286900.0
2014-01-30 14:10:00,36.65,36.7,36.62,36.67,313800.0,27.466,27.5035,27.4436,27.481,313800.0
2014-01-30 14:20:00,36.67,36.72,36.65,36.7,370800.0,27.481,27.5185,27.466,27.5035,370800.0
2014-01-30 14:30:00,36.7,36.78,36.7,36.78,239100.0,27.5035,27.5635,27.5035,27.5635,239100.0
2014-01-30 14:40:00,36.79,36.81,36.75,36.77,169400.0,27.571,27.5859,27.541,27.556,169400.0
2014-01-30 14:50:00,36.78,36.83,36.77,36.82,174500.0,27.5635,27.6009,27.556,27.5934,174500.0
2014-01-30 15:00:00,36.82,36.85,36.79,36.81,201300.0,27.5934,27.6159,27.571,27.5859,201300.0
2014-01-30 15:10:00,36.82,36.89,36.82,36.87,242200.0,27.5934,27.6459,27.5934,27.6309,242200.0
2014-01-30 15:20:00,36.86,36.91,36.84,36.91,256900.0,27.6234,27.6609,27.6084,27.6609,256900.0
2014-01-30 15:30:00,36.91,36.92,36.82,36.85,339700.0,27.6609,27.6684,27.5934,27.6159,339700.0
2014-01-30 15:40:00,36.85,36.88,36.78,36.79,580000.0,27.6159,27.6384,27.5635,27.571,580000.0
2014-01-30 15:50:00,36.79,36.85,36.77,36.83,1119700.0,27.571,27.6159,27.556,27.6009,1119700.0
2014-01-31 09:30:00,36.22,36.34,36.12,36.18,861800.0,27.1438,27.2337,27.0688,27.1138,861800.0
2014-01-31 09:40:00,36.18,36.47,36.15,36.47,888500.0,27.1138,27.3311,27.0913,27.3311,888500.0
2014-01-31 09:50:00,36.47,36.54,36.4,36.41,500100.0,27.3311,27.3836,27.2787,27.2862,500100.0
2014-01-31 10:00:00,36.41,36.51,36.35,36.41,369100.0,27.2862,27.3611,27.2412,27.2862,369100.0
2014-01-31 10:10:00,36.41,36.55,36.4,36.49,448100.0,27.2862,27.3911,27.2787,27.3461,448100.0
2014-01-31 10:20:00,36.49,36.52,36.37,36.44,375900.0,27.3461,27.3686,27.2562,27.3087,375900.0
2014-01-31 10:30:00,36.44,36.61,36.43,36.54,500300.0,27.3087,27.4361,27.3012,27.3836,500300.0
2014-01-31 10:40:00,36.54,36.65,36.51,36.65,421200.0,27.3836,27.466,27.3611,27.466,421200.0
2014-01-31 10:50:00,36.65,36.73,36.56,36.65,382900.0,27.466,27.526,27.3986,27.466,382900.0
2014-01-31 11:00:00,36.65,36.76,36.63,36.74,434700.0,27.466,27.5485,27.451,27.5335,434700.0
2014-01-31 11:10:00,36.74,36.77,36.63,36.63,283500.0,27.5335,27.556,27.451,27.451,283500.0
2014-01-31 11:20:00,36.63,36.74,36.61,36.74,342200.0,27.451,27.5335,27.4361,27.5335,342200.0
2014-01-31 11:30:00,36.73,36.84,36.66,36.67,445700.0,27.526,27.6084,27.4735,27.481,445700.0
2014-01-31 11:40:00,36.66,36.76,36.65,36.72,199300.0,27.4735,27.5485,27.466,27.5185,199300.0
2014-01-31 11:50:00,36.72,36.75,36.68,36.73,336600.0,27.5185,27.541,27.4885,27.526,336600.0
2014-01-31 12:00:00,36.73,36.74,36.66,36.67,195200.0,27.526,27.5335,27.4735,27.481,195200.0
2014-01-31 12:10:00,36.68,36.7,36.57,36.57,190800.0,27.4885,27.5035,27.4061,27.4061,190800.0
2014-01-31 12:20:00,36.57,36.66,36.55,36.66,216800.0,27.4061,27.4735,27.3911,27.4735,216800.0
2014-01-31 12:30:00,36.66,36.66,36.56,36.59,141900.0,27.4735,27.4735,27.3986,27.4211,141900.0
2014-01-31 12:40:00,36.59,36.6,36.55,36.55,176300.0,27.4211,27.4286,27.3911,27.3911,176300.0
2014-01-31 12:50:00,36.55,36.55,36.5,36.52,272900.0,27.3911,27.3911,27.3536,27.3686,272900.0
2014-01-31 13:00:00,36.52,36.54,36.44,36.46,436700.0,27.3686,27.3836,27.3087,27.3236,436700.0
2014-01-31 13:10:00,36.47,36.48,36.42,36.43,176900.0,27.3311,27.3386,27.2937,27.3012,176900.0
2014-01-31 13:20:00,36.44,36.52,36.42,36.5,150000.0,27.3087,27.3686,27.2937,27.3536,150000.0
2014-01-31 13:30:00,36.49,36.52,36.47,36.48,134000.0,27.3461,27.3686,27.3311,27.3386,134000.0
2014-01-31 13:40:00,36.49,36.55,36.45,36.51,246300.0,27.3461,27.3911,27.3162,27.3611,246300.0
2014-01-31 13:50:00,36.51,36.55,36.45,36.52,365500.0,27.3611,27.3911,27.3162,27.3686,365500.0
2014-01-31 14:00:00,36.52,36.58,36.45,36.45,298800.0,27.3686,27.4136,27.3162,27.3162,298800.0
2014-01-31 14:10:00,36.46,36.49,36.39,36.43,259900.0,27.3236,27.3461,27.2712,27.3012,259900.0
2014-01-31 14:20:00,36.43,36.43,36.33,36.36,345600.0,27.3012,27.3012,27.2262,27.2487,345600.0
2014-01-31 14:30:00,36.37,36.46,36.35,36.45,293600.0,27.2562,27.3236,27.2412,27.3162,293600.0
2014-01-31 14:40:00,36.45,36.45,36.4,36.43,418600.0,27.3162,27.3162,27.2787,27.3012,418600.0
2014-01-31 14:50:00,36.42,36.43,36.27,36.28,443300.0,27.2937,27.3012,27.1813,27.1888,443300.0
2014-01-31 15:00:00,36.28,36.29,36.05,36.07,916300.0,27.1888,27.1962,27.0164,27.0314,916300.0
2014-01-31 15:10:00,36.07,36.13,36.01,36.03,720500.0,27.0314,27.0763,26.9864,27.0014,720500.0
2014-01-31 15:20:00,36.03,36.1,35.88,36.04,2111200.0,27.0014,27.0539,26.889,27.0089,2111200.0
2014-01-31 15:30:00,36.03,36.09,35.92,35.98,916200.0,27.0014,27.0464,26.919,26.9639,916200.0
2014-01-31 15:40:00,35.98,36.01,35.92,35.93,1114500.0,26.9639,26.9864,26.919,26.9265,1114500.0
2014-01-31 15:50:00,35.94,36.11,35.92,36.09,3548400.0,26.934,27.0614,26.919,27.0464,3548400.0
2014-02-03 09:30:00,36.27,36.31,35.68,35.68,1253000.0,27.1813,27.2112,26.7391,26.7391,1253000.0
2014-02-03 09:40:00,35.68,35.73,35.02,35.38,4114400.0,26.7391,26.7766,26.2445,26.5143,4114400.0
2014-02-03 09:50:00,35.39,35.91,35.25,35.73,2404700.0,26.5218,26.9115,26.4169,26.7766,2404700.0
2014-02-03 10:00:00,35.72,35.72,35.3,35.42,1257300.0,26.7691,26.7691,26.4543,26.5443,1257300.0
2014-02-03 10:10:00,35.42,35.44,35.0,35.06,2097500.0,26.5443,26.5592,26.2295,26.2745,2097500.0
2014-02-03 10:20:00,35.06,35.37,34.91,35.34,1941700.0,26.2745,26.5068,26.1621,26.4843,1941700.0
2014-02-03 10:30:00,35.34,35.44,35.3,35.4,1138400.0,26.4843,26.5592,26.4543,26.5293,1138400.0
2014-02-03 10:40:00,35.4,35.55,35.39,35.51,648900.0,26.5293,26.6417,26.5218,26.6117,648900.0
2014-02-03 10:50:00,35.52,35.73,35.51,35.55,1466800.0,26.6192,26.7766,26.6117,26.6417,1466800.0
2014-02-03 11:00:00,35.55,35.61,35.45,35.47,587600.0,26.6417,26.6866,26.5667,26.5817,587600.0
2014-02-03 11:10:00,35.47,35.51,35.35,35.38,661200.0,26.5817,26.6117,26.4918,26.5143,661200.0
2014-02-03 11:20:00,35.37,35.57,35.31,35.48,708900.0,26.5068,26.6567,26.4618,26.5892,708900.0
2014-02-03 11:30:00,35.47,35.58,35.42,35.48,663000.0,26.5817,26.6642,26.5443,26.5892,663000.0
2014-02-03 11:40:00,35.47,35.61,35.33,35.41,778700.0,26.5817,26.6866,26.4768,26.5368,778700.0
2014-02-03 11:50:00,35.4,35.51,35.32,35.43,659200.0,26.5293,26.6117,26.4693,26.5518,659200.0
2014-02-03 12:00:00,35.43,35.43,35.23,35.33,692300.0,26.5518,26.5518,26.4019,26.4768,692300.0
2014-02-03 12:10:00,35.33,35.33,35.17,35.2,636100.0,26.4768,26.4768,26.3569,26.3794,636100.0
2014-02-03 12:20:00,35.2,35.22,35.15,35.19,503000.0,26.3794,26.3944,26.3419,26.3719,503000.0
2014-02-03 12:30:00,35.19,35.32,35.15,35.27,599600.0,26.3719,26.4693,26.3419,26.4318,599600.0
2014-02-03 12:40:00,35.27,35.38,35.27,35.37,388800.0,26.4318,26.5143,26.4318,26.5068,388800.0
2014-02-03 12:50:00,35.37,35.53,35.34,35.37,488800.0,26.5068,26.6267,26.4843,26.5068,488800.0
2014-02-03 13:00:00,35.37,35.41,35.25,35.3,336500.0,26.5068,26.5368,26.4169,26.4543,336500.0
2014-02-03 13:10:00,35.3,35.35,35.25,35.28,322600.0,26.4543,26.4918,26.4169,26.4393,322600.0
2014-02-03 13:20:00,35.27,35.32,35.17,35.2,347500.0,26.4318,26.4693,26.3569,26.3794,347500.0
2014-02-03 13:30:00,35.2,35.22,35.15,35.16,552700.0,26.3794,26.3944,26.3419,26.3494,552700.0
2014-02-03 13:40:00,35.16,35.2,35.05,35.13,777400.0,26.3494,26.3794,26.267,26.3269,777400.0
2014-02-03 13:50:00,35.13,35.15,35.06,35.07,614500.0,26.3269,26.3419,26.2745,26.282,614500.0
2014-02-03 14:00:00,35.07,35.15,35.0,35.05,1069300.0,26.282,26.3419,26.2295,26.267,1069300.0
2014-02-03 14:10:00,35.05,35.26,35.05,35.25,484300.0,26.267,26.4244,26.267,26.4169,484300.0
2014-02-03 14:20:00,35.25,35.3,35.23,35.3,327000.0,26.4169,26.4543,26.4019,26.4543,327000.0
2014-02-03 14:30:00,35.3,35.4,35.22,35.26,659200.0,26.4543,26.5293,26.3944,26.4244,659200.0
2014-02-03 14:40:00,35.27,35.32,35.15,35.26,493700.0,26.4318,26.4693,26.3419,26.4244,493700.0
2014-02-03 14:50:00,35.27,35.31,35.13,35.14,577500.0,26.4318,26.4618,26.3269,26.3344,577500.0
2014-02-03 15:00:00,35.13,35.16,35.11,35.16,363400.0,26.3269,26.3494,26.3119,26.3494,363400.0
2014-02-03 15:10:00,35.16,35.24,35.09,35.14,570400.0,26.3494,26.4094,26.297,26.3344,570400.0
2014-02-03 15:20:00,35.14,35.2,35.09,35.2,636900.0,26.3344,26.3794,26.297,26.3794,636900.0
2014-02-03 15:30:00,35.2,35.35,35.2,35.35,1243500.0,26.3794,26.4918,26.3794,26.4918,1243500.0
2014-02-03 15:40:00,35.35,35.37,35.16,35.2,788700.0,26.4918,26.5068,26.3494,26.3794,788700.0
2014-02-03 15:50:00,35.21,35.3,35.19,35.26,1750900.0,26.3869,26.4543,26.3719,26.4244,1750900.0
2014-02-04 09:30:00,35.47,35.6,35.31,35.34,864500.0,26.5817,26.6792,26.4618,26.4843,864500.0
2014-02-04 09:40:00,35.34,35.7,35.3,35.7,931600.0,26.4843,26.7541,26.4543,26.7541,931600.0
2014-02-04 09:50:00,35.7,35.97,35.55,35.96,936800.0,26.7541,26.9564,26.6417,26.9489,936800.0
2014-02-04 10:00:00,35.96,35.98,35.78,35.93,1325100.0,26.9489,26.9639,26.814,26.9265,1325100.0
2014-02-04 10:10:00,35.93,35.96,35.78,35.81,650900.0,26.9265,26.9489,26.814,26.8365,650900.0
2014-02-04 10:20:00,35.8,35.8,35.58,35.74,593700.0,26.829,26.829,26.6642,26.7841,593700.0
2014-02-04 10:30:00,35.74,35.89,35.73,35.83,504100.0,26.7841,26.8965,26.7766,26.8515,504100.0
2014-02-04 10:40:00,35.84,35.84,35.67,35.73,454400.0,26.859,26.859,26.7316,26.7766,454400.0
2014-02-04 10:50:00,35.74,35.74,35.54,35.68,372300.0,26.7841,26.7841,26.6342,26.7391,372300.0
2014-02-04 11:00:00,35.68,35.85,35.64,35.73,312300.0,26.7391,26.8665,26.7091,26.7766,312300.0
2014-02-04 11:10:00,35.73,35.74,35.57,35.58,407600.0,26.7766,26.7841,26.6567,26.6642,407600.0
2014-02-04 11:20:00,35.58,35.69,35.56,35.68,375500.0,26.6642,26.7466,26.6492,26.7391,375500.0
2014-02-04 11:30:00,35.68,35.78,35.65,35.77,174600.0,26.7391,26.814,26.7166,26.8066,174600.0
2014-02-04 11:40:00,35.77,35.81,35.72,35.74,282900.0,26.8066,26.8365,26.7691,26.7841,282900.0
2014-02-04 11:50:00,35.73,35.91,35.73,35.91,393800.0,26.7766,26.9115,26.7766,26.9115,393800.0
2014-02-04 12:00:00,35.91,35.94,35.8,35.81,257000.0,26.9115,26.934,26.829,26.8365,257000.0
2014-02-04 12:10:00,35.81,35.82,35.75,35.76,198900.0,26.8365,26.844,26.7916,26.7991,198900.0
2014-02-04 12:20:00,35.75,35.82,35.75,35.76,196600.0,26.7916,26.844,26.7916,26.7991,196600.0
2014-02-04 12:30:00,35.76,35.84,35.75,35.79,135400.0,26.7991,26.859,26.7916,26.8215,135400.0
2014-02-04 12:40:00,35.78,35.9,35.76,35.88,175800.0,26.814,26.904,26.7991,26.889,175800.0
2014-02-04 12:50:00,35.88,35.94,35.85,35.91,187800.0,26.889,26.934,26.8665,26.9115,187800.0
2014-02-04 13:00:00,35.9,35.97,35.84,35.87,257200.0,26.904,26.9564,26.859,26.8815,257200.0
2014-02-04 13:10:00,35.87,35.91,35.79,35.84,330200.0,26.8815,26.9115,26.8215,26.859,330200.0
2014-02-04 13:20:00,35.84,35.85,35.78,35.84,163400.0,26.859,26.8665,26.814,26.859,163400.0
2014-02-04 13:30:00,35.84,35.85,35.74,35.83,251600.0,26.859,26.8665,26.7841,26.8515,251600.0
2014-02-04 13:40:00,35.82,35.83,35.71,35.72,263200.0,26.844,26.8515,26.7616,26.7691,263200.0
2014-02-04 13:50:00,35.72,35.74,35.63,35.64,373500.0,26.7691,26.7841,26.7016,26.7091,373500.0
2014-02-04 14:00:00,35.64,35.64,35.55,35.6,507900.0,26.7091,26.7091,26.6417,26.6792,507900.0
2014-02-04 14:10:00,35.6,35.68,35.58,35.6,269500.0,26.6792,26.7391,26.6642,26.6792,269500.0
2014-02-04 14:20:00,35.6,35.74,35.59,35.73,225700.0,26.6792,26.7841,26.6717,26.7766,225700.0
2014-02-04 14:30:00,35.73,35.75,35.66,35.69,181300.0,26.7766,26.7916,26.7241,26.7466,181300.0
2014-02-04 14:40:00,35.69,35.76,35.65,35.7,284300.0,26.7466,26.7991,26.7166,26.7541,284300.0
2014-02-04 14:50:00,35.7,35.77,35.67,35.75,228400.0,26.7541,26.8066,26.7316,26.7916,228400.0
2014-02-04 15:00:00,35.75,35.81,35.74,35.8,421400.0,26.7916,26.8365,26.7841,26.829,421400.0
2014-02-04 15:10:00,35.8,35.82,35.77,35.8,335800.0,26.829,26.844,26.8066,26.829,335800.0
2014-02-04 15:20:00,35.81,35.85,35.75,35.75,788400.0,26.8365,26.8665,26.7916,26.7916,788400.0
2014-02-04 15:30:00,35.75,35.82,35.69,35.78,853400.0,26.7916,26.844,26.7466,26.814,853400.0
2014-02-04 15:40:00,35.79,35.89,35.78,35.82,914300.0,26.8215,26.8965,26.814,26.844,914300.0
2014-02-04 15:50:00,35.82,35.86,35.8,35.82,1481200.0,26.844,26.874,26.829,26.844,1481200.0
2014-02-05 09:30:00,35.84,35.84,35.39,35.41,1018000.0,26.859,26.859,26.5218,26.5368,1018000.0
2014-02-05 09:40:00,35.41,35.46,35.14,35.2,819000.0,26.5368,26.5742,26.3344,26.3794,819000.0
2014-02-05 09:50:00,35.2,35.26,35.16,35.25,1351900.0,26.3794,26.4244,26.3494,26.4169,1351900.0
2014-02-05 10:00:00,35.24,35.61,35.17,35.27,1883800.0,26.4094,26.6866,26.3569,26.4318,1883800.0
2014-02-05 10:10:00,35.27,35.28,35.09,35.16,926000.0,26.4318,26.4393,26.297,26.3494,926000.0
2014-02-05 10:20:00,35.15,35.19,34.96,35.08,873300.0,26.3419,26.3719,26.1995,26.2895,873300.0
2014-02-05 10:30:00,35.08,35.23,34.99,35.19,1142500.0,26.2895,26.4019,26.222,26.3719,1142500.0
2014-02-05 10:40:00,35.19,35.31,35.11,35.19,903300.0,26.3719,26.4618,26.3119,26.3719,903300.0
2014-02-05 10:50:00,35.19,35.23,35.1,35.2,665800.0,26.3719,26.4019,26.3044,26.3794,665800.0
2014-02-05 11:00:00,35.2,35.2,34.98,34.99,554600.0,26.3794,26.3794,26.2145,26.222,554600.0
2014-02-05 11:10:00,34.99,35.17,34.98,35.1,670100.0,26.222,26.3569,26.2145,26.3044,670100.0
2014-02-05 11:20:00,35.1,35.27,35.07,35.22,374100.0,26.3044,26.4318,26.282,26.3944,374100.0
2014-02-05 11:30:00,35.22,35.34,35.19,35.19,478500.0,26.3944,26.4843,26.3719,26.3719,478500.0
2014-02-05 11:40:00,35.2,35.28,35.16,35.22,410000.0,26.3794,26.4393,26.3494,26.3944,410000.0
2014-02-05 11:50:00,35.22,35.31,35.19,35.29,362700.0,26.3944,26.4618,26.3719,26.4468,362700.0
2014-02-05 12:00:00,35.28,35.4,35.28,35.36,573100.0,26.4393,26.5293,26.4393,26.4993,573100.0
2014-02-05 12:10:00,35.36,35.39,35.26,35.3,352500.0,26.4993,26.5218,26.4244,26.4543,352500.0
2014-02-05 12:20:00,35.3,35.39,35.26,35.3,381400.0,26.4543,26.5218,26.4244,26.4543,381400.0
2014-02-05 12:30:00,35.31,35.5,35.26,35.26,435800.0,26.4618,26.6042,26.4244,26.4244,435800.0
2014-02-05 12:40:00,35.26,35.35,35.23,35.34,238800.0,26.4244,26.4918,26.4019,26.4843,238800.0
2014-02-05 12:50:00,35.34,35.36,35.29,35.32,154200.0,26.4843,26.4993,26.4468,26.4693,154200.0
2014-02-05 13:00:00,35.33,35.35,35.29,35.33,391200.0,26.4768,26.4918,26.4468,26.4768,391200.0
2014-02-05 13:10:00,35.34,35.35,35.22,35.25,406400.0,26.4843,26.4918,26.3944,26.4169,406400.0
2014-02-05 13:20:00,35.26,35.32,35.23,35.3,269700.0,26.4244,26.4693,26.4019,26.4543,269700.0
2014-02-05 13:30:00,35.32,35.39,35.28,35.39,170700.0,26.4693,26.5218,26.4393,26.5218,170700.0
2014-02-05 13:40:00,35.39,35.41,35.32,35.38,340500.0,26.5218,26.5368,26.4693,26.5143,340500.0
2014-02-05 13:50:00,35.37,35.42,35.36,35.39,375900.0,26.5068,26.5443,26.4993,26.5218,375900.0
2014-02-05 14:00:00,35.38,35.4,35.31,35.39,278900.0,26.5143,26.5293,26.4618,26.5218,278900.0
2014-02-05 14:10:00,35.38,35.39,35.31,35.34,270300.0,26.5143,26.5218,26.4618,26.4843,270300.0
2014-02-05 14:20:00,35.33,35.36,35.29,35.34,269800.0,26.4768,26.4993,26.4468,26.4843,269800.0
2014-02-05 14:30:00,35.35,35.38,35.29,35.32,276500.0,26.4918,26.5143,26.4468,26.4693,276500.0
2014-02-05 14:40:00,35.32,35.36,35.3,35.34,368400.0,26.4693,26.4993,26.4543,26.4843,368400.0
2014-02-05 14:50:00,35.34,35.36,35.29,35.33,527800.0,26.4843,26.4993,26.4468,26.4768,527800.0
2014-02-05 15:00:00,35.33,35.33,35.23,35.31,591100.0,26.4768,26.4768,26.4019,26.4618,591100.0
2014-02-05 15:10:00,35.3,35.35,35.29,35.3,645500.0,26.4543,26.4918,26.4468,26.4543,645500.0
2014-02-05 15:20:00,35.3,35.3,35.18,35.21,932600.0,26.4543,26.4543,26.3644,26.3869,932600.0
2014-02-05 15:30:00,35.21,35.23,35.13,35.19,1518300.0,26.3869,26.4019,26.3269,26.3719,1518300.0
2014-02-05 15:40:00,35.19,35.25,35.09,35.25,1881100.0,26.3719,26.4169,26.297,26.4169,1881100.0
2014-02-05 15:50:00,35.25,35.34,35.23,35.24,1978800.0,26.4169,26.4843,26.4019,26.4094,1978800.0
2014-02-06 09:30:00,34.43,34.99,34.42,34.65,3987200.0,25.8023,26.222,25.7948,25.9672,3987200.0
2014-02-06 09:40:00,34.65,34.66,34.36,34.52,3049800.0,25.9672,25.9747,25.7499,25.8698,3049800.0
2014-02-06 09:50:00,34.53,34.63,34.5,34.6,2456200.0,25.8773,25.9522,25.8548,25.9297,2456200.0
2014-02-06 10:00:00,34.59,34.86,34.59,34.77,2472600.0,25.9222,26.1246,25.9222,26.0571,2472600.0
2014-02-06 10:10:00,34.78,34.85,34.6,34.69,1716200.0,26.0646,26.1171,25.9297,25.9972,1716200.0
2014-02-06 10:20:00,34.68,34.84,34.6,34.74,1407200.0,25.9897,26.1096,25.9297,26.0347,1407200.0
2014-02-06 10:30:00,34.73,34.92,34.72,34.9,1525000.0,26.0272,26.1696,26.0197,26.1546,1525000.0
2014-02-06 10:40:00,34.9,35.38,34.9,35.2,2683900.0,26.1546,26.5143,26.1546,26.3794,2683900.0
2014-02-06 10:50:00,35.21,35.23,34.92,35.09,1076500.0,26.3869,26.4019,26.1696,26.297,1076500.0
2014-02-06 11:00:00,35.09,35.1,34.92,34.95,932100.0,26.297,26.3044,26.1696,26.192,932100.0
2014-02-06 11:10:00,34.95,35.11,34.93,35.04,1018100.0,26.192,26.3119,26.177,26.2595,1018100.0
2014-02-06 11:20:00,35.04,35.25,34.99,35.17,1031200.0,26.2595,26.4169,26.222,26.3569,1031200.0
2014-02-06 11:30:00,35.18,35.27,35.11,35.25,755500.0,26.3644,26.4318,26.3119,26.4169,755500.0
2014-02-06 11:40:00,35.25,35.37,35.23,35.33,1404800.0,26.4169,26.5068,26.4019,26.4768,1404800.0
2014-02-06 11:50:00,35.33,35.46,35.31,35.4,1084800.0,26.4768,26.5742,26.4618,26.5293,1084800.0
2014-02-06 12:00:00,35.4,35.44,35.27,35.27,698900.0,26.5293,26.5592,26.4318,26.4318,698900.0
2014-02-06 12:10:00,35.28,35.37,35.26,35.32,1018900.0,26.4393,26.5068,26.4244,26.4693,1018900.0
2014-02-06 12:20:00,35.32,35.32,35.23,35.25,598300.0,26.4693,26.4693,26.4019,26.4169,598300.0
2014-02-06 12:30:00,35.25,35.38,35.24,35.35,681200.0,26.4169,26.5143,26.4094,26.4918,681200.0
2014-02-06 12:40:00,35.34,35.48,35.34,35.38,659100.0,26.4843,26.5892,26.4843,26.5143,659100.0
2014-02-06 12:50:00,35.38,35.38,35.27,35.31,423700.0,26.5143,26.5143,26.4318,26.4618,423700.0
2014-02-06 13:00:00,35.3,35.38,35.3,35.38,429600.0,26.4543,26.5143,26.4543,26.5143,429600.0
2014-02-06 13:10:00,35.38,35.54,35.37,35.39,813400.0,26.5143,26.6342,26.5068,26.5218,813400.0
2014-02-06 13:20:00,35.39,35.41,35.29,35.3,632400.0,26.5218,26.5368,26.4468,26.4543,632400.0
2014-02-06 13:30:00,35.3,35.4,35.3,35.33,439600.0,26.4543,26.5293,26.4543,26.4768,439600.0
2014-02-06 13:40:00,35.33,35.37,35.31,35.34,374500.0,26.4768,26.5068,26.4618,26.4843,374500.0
2014-02-06 13:50:00,35.34,35.51,35.33,35.48,614000.0,26.4843,26.6117,26.4768,26.5892,614000.0
2014-02-06 14:00:00,35.49,35.82,35.48,35.73,1244400.0,26.5967,26.844,26.5892,26.7766,1244400.0
2014-02-06 14:10:00,35.74,35.75,35.61,35.64,649600.0,26.7841,26.7916,26.6866,26.7091,649600.0
2014-02-06 14:20:00,35.65,35.8,35.62,35.66,754200.0,26.7166,26.829,26.6941,26.7241,754200.0
2014-02-06 14:30:00,35.67,35.71,35.59,35.6,559400.0,26.7316,26.7616,26.6717,26.6792,559400.0
2014-02-06 14:40:00,35.6,35.61,35.41,35.42,676200.0,26.6792,26.6866,26.5368,26.5443,676200.0
2014-02-06 14:50:00,35.42,35.52,35.41,35.47,381100.0,26.5443,26.6192,26.5368,26.5817,381100.0
2014-02-06 15:00:00,35.47,35.49,35.27,35.32,887800.0,26.5817,26.5967,26.4318,26.4693,887800.0
2014-02-06 15:10:00,35.32,35.36,35.27,35.3,619500.0,26.4693,26.4993,26.4318,26.4543,619500.0
2014-02-06 15:20:00,35.29,35.3,35.2,35.21,708300.0,26.4468,26.4543,26.3794,26.3869,708300.0
2014-02-06 15:30:00,35.21,35.36,35.2,35.33,843900.0,26.3869,26.4993,26.3794,26.4768,843900.0
2014-02-06 15:40:00,35.33,35.33,35.23,35.24,880000.0,26.4768,26.4768,26.4019,26.4094,880000.0
2014-02-06 15:50:00,35.24,35.29,35.18,35.23,1973400.0,26.4094,26.4468,26.3644,26.4019,1973400.0
2014-02-07 09:30:00,35.97,36.45,35.93,36.26,3241300.0,26.9564,27.3162,26.9265,27.1738,3241300.0
2014-02-07 09:40:00,36.28,36.47,36.17,36.17,1524000.0,27.1888,27.3311,27.1063,27.1063,1524000.0
2014-02-07 09:50:00,36.17,36.18,35.85,36.0,1111300.0,27.1063,27.1138,26.8665,26.9789,1111300.0
2014-02-07 10:00:00,36.01,36.12,35.82,35.85,859200.0,26.9864,27.0688,26.844,26.8665,859200.0
2014-02-07 10:10:00,35.85,35.85,35.61,35.65,935100.0,26.8665,26.8665,26.6866,26.7166,935100.0
2014-02-07 10:20:00,35.65,35.66,35.42,35.44,1249300.0,26.7166,26.7241,26.5443,26.5592,1249300.0
2014-02-07 10:30:00,35.44,35.71,35.42,35.7,758400.0,26.5592,26.7616,26.5443,26.7541,758400.0
2014-02-07 10:40:00,35.7,35.77,35.61,35.69,638600.0,26.7541,26.8066,26.6866,26.7466,638600.0
2014-02-07 10:50:00,35.69,35.88,35.69,35.8,898600.0,26.7466,26.889,26.7466,26.829,898600.0
2014-02-07 11:00:00,35.8,35.81,35.6,35.6,543400.0,26.829,26.8365,26.6792,26.6792,543400.0
2014-02-07 11:10:00,35.6,35.68,35.51,35.52,617400.0,26.6792,26.7391,26.6117,26.6192,617400.0
2014-02-07 11:20:00,35.52,35.53,35.44,35.52,664400.0,26.6192,26.6267,26.5592,26.6192,664400.0
2014-02-07 11:30:00,35.52,35.68,35.51,35.65,679100.0,26.6192,26.7391,26.6117,26.7166,679100.0
2014-02-07 11:40:00,35.64,35.69,35.59,35.68,500600.0,26.7091,26.7466,26.6717,26.7391,500600.0
2014-02-07 11:50:00,35.69,35.69,35.52,35.57,422900.0,26.7466,26.7466,26.6192,26.6567,422900.0
2014-02-07 12:00:00,35.57,35.67,35.57,35.63,646000.0,26.6567,26.7316,26.6567,26.7016,646000.0
2014-02-07 12:10:00,35.63,35.77,35.62,35.77,794300.0,26.7016,26.8066,26.6941,26.8066,794300.0
2014-02-07 12:20:00,35.77,35.85,35.75,35.8,652200.0,26.8066,26.8665,26.7916,26.829,652200.0
2014-02-07 12:30:00,35.8,35.87,35.71,35.73,518400.0,26.829,26.8815,26.7616,26.7766,518400.0
2014-02-07 12:40:00,35.74,35.74,35.53,35.54,482200.0,26.7841,26.7841,26.6267,26.6342,482200.0
2014-02-07 12:50:00,35.53,35.64,35.52,35.58,517000.0,26.6267,26.7091,26.6192,26.6642,517000.0
2014-02-07 13:00:00,35.59,35.63,35.54,35.62,209000.0,26.6717,26.7016,26.6342,26.6941,209000.0
2014-02-07 13:10:00,35.63,35.69,35.58,35.64,288800.0,26.7016,26.7466,26.6642,26.7091,288800.0
2014-02-07 13:20:00,35.64,35.65,35.59,35.62,188400.0,26.7091,26.7166,26.6717,26.6941,188400.0
2014-02-07 13:30:00,35.62,35.63,35.59,35.62,207500.0,26.6941,26.7016,26.6717,26.6941,207500.0
2014-02-07 13:40:00,35.62,35.79,35.62,35.77,402100.0,26.6941,26.8215,26.6941,26.8066,402100.0
2014-02-07 13:50:00,35.77,35.85,35.74,35.85,515600.0,26.8066,26.8665,26.7841,26.8665,515600.0
2014-02-07 14:00:00,35.84,35.95,35.83,35.92,632300.0,26.859,26.9414,26.8515,26.919,632300.0
2014-02-07 14:10:00,35.92,35.98,35.85,35.9,422100.0,26.919,26.9639,26.8665,26.904,422100.0
2014-02-07 14:20:00,35.91,36.0,35.89,35.96,430300.0,26.9115,26.9789,26.8965,26.9489,430300.0
2014-02-07 14:30:00,35.96,36.03,35.93,35.95,666900.0,26.9489,27.0014,26.9265,26.9414,666900.0
2014-02-07 14:40:00,35.96,36.04,35.93,35.93,508700.0,26.9489,27.0089,26.9265,26.9265,508700.0
2014-02-07 14:50:00,35.94,35.99,35.89,35.97,385800.0,26.934,26.9714,26.8965,26.9564,385800.0
2014-02-07 15:00:00,35.98,36.02,35.9,35.97,666900.0,26.9639,26.9939,26.904,26.9564,666900.0
2014-02-07 15:10:00,35.97,36.01,35.96,35.98,402400.0,26.9564,26.9864,26.9489,26.9639,402400.0
2014-02-07 15:20:00,35.97,36.04,35.89,35.95,871300.0,26.9564,27.0089,26.8965,26.9414,871300.0
2014-02-07 15:30:00,35.95,36.19,35.95,36.19,1217200.0,26.9414,27.1213,26.9414,27.1213,1217200.0
2014-02-07 15:40:00,36.18,36.19,36.09,36.1,1174700.0,27.1138,27.1213,27.0464,27.0539,1174700.0
2014-02-07 15:50:00,36.09,36.11,36.05,36.1,2008900.0,27.0464,27.0614,27.0164,27.0539,2008900.0
2014-02-10 09:30:00,35.89,35.92,35.57,35.69,1561500.0,26.8965,26.919,26.6567,26.7466,1561500.0
2014-02-10 09:40:00,35.69,35.69,35.34,35.47,1287600.0,26.7466,26.7466,26.4843,26.5817,1287600.0
2014-02-10 09:50:00,35.47,35.53,35.29,35.34,1139100.0,26.5817,26.6267,26.4468,26.4843,1139100.0
2014-02-10 10:00:00,35.35,35.37,35.16,35.18,1378200.0,26.4918,26.5068,26.3494,26.3644,1378200.0
2014-02-10 10:10:00,35.19,35.27,35.09,35.18,1343100.0,26.3719,26.4318,26.297,26.3644,1343100.0
2014-02-10 10:20:00,35.17,35.2,35.05,35.08,1066100.0,26.3569,26.3794,26.267,26.2895,1066100.0
2014-02-10 10:30:00,35.08,35.08,34.93,34.95,1491900.0,26.2895,26.2895,26.177,26.192,1491900.0
2014-02-10 10:40:00,34.96,34.96,34.62,34.67,1769200.0,26.1995,26.1995,25.9447,25.9822,1769200.0
2014-02-10 10:50:00,34.66,34.95,34.62,34.95,2103800.0,25.9747,26.192,25.9447,26.192,2103800.0
2014-02-10 11:00:00,34.94,34.99,34.71,34.77,1227800.0,26.1845,26.222,26.0122,26.0571,1227800.0
2014-02-10 11:10:00,34.77,34.8,34.65,34.76,1240200.0,26.0571,26.0796,25.9672,26.0496,1240200.0
2014-02-10 11:20:00,34.76,34.89,34.66,34.69,1664500.0,26.0496,26.1471,25.9747,25.9972,1664500.0
2014-02-10 11:30:00,34.69,34.85,34.67,34.76,915000.0,25.9972,26.1171,25.9822,26.0496,915000.0
2014-02-10 11:40:00,34.76,35.0,34.76,35.0,1153800.0,26.0496,26.2295,26.0496,26.2295,1153800.0
2014-02-10 11:50:00,35.0,35.05,34.77,34.86,1282200.0,26.2295,26.267,26.0571,26.1246,1282200.0
2014-02-10 12:00:00,34.86,34.87,34.72,34.8,483500.0,26.1246,26.1321,26.0197,26.0796,483500.0
2014-02-10 12:10:00,34.8,34.99,34.76,34.91,875700.0,26.0796,26.222,26.0496,26.1621,875700.0
2014-02-10 12:20:00,34.91,35.09,34.9,35.0,1130400.0,26.1621,26.297,26.1546,26.2295,1130400.0
2014-02-10 12:30:00,35.0,35.09,34.94,34.94,1028300.0,26.2295,26.297,26.1845,26.1845,1028300.0
2014-02-10 12:40:00,34.94,34.96,34.92,34.95,415600.0,26.1845,26.1995,26.1696,26.192,415600.0
2014-02-10 12:50:00,34.95,35.02,34.91,34.94,346700.0,26.192,26.2445,26.1621,26.1845,346700.0
2014-02-10 13:00:00,34.94,35.09,34.94,35.06,544500.0,26.1845,26.297,26.1845,26.2745,544500.0
2014-02-10 13:10:00,35.06,35.06,34.95,34.95,291200.0,26.2745,26.2745,26.192,26.192,291200.0
2014-02-10 13:20:00,34.96,35.08,34.94,35.05,332300.0,26.1995,26.2895,26.1845,26.267,332300.0
2014-02-10 13:30:00,35.04,35.1,35.0,35.05,432100.0,26.2595,26.3044,26.2295,26.267,432100.0
2014-02-10 13:40:00,35.04,35.06,34.95,34.95,420600.0,26.2595,26.2745,26.192,26.192,420600.0
2014-02-10 13:50:00,34.96,35.02,34.95,35.02,634100.0,26.1995,26.2445,26.192,26.2445,634100.0
2014-02-10 14:00:00,35.02,35.02,34.95,34.99,305400.0,26.2445,26.2445,26.192,26.222,305400.0
2014-02-10 14:10:00,34.98,35.02,34.98,34.99,344700.0,26.2145,26.2445,26.2145,26.222,344700.0
2014-02-10 14:20:00,34.99,35.0,34.96,34.97,517900.0,26.222,26.2295,26.1995,26.207,517900.0
2014-02-10 14:30:00,34.97,35.08,34.96,35.05,588200.0,26.207,26.2895,26.1995,26.267,588200.0
2014-02-10 14:40:00,35.05,35.07,34.96,34.98,447900.0,26.267,26.282,26.1995,26.2145,447900.0
2014-02-10 14:50:00,34.98,34.99,34.91,34.93,402000.0,26.2145,26.222,26.1621,26.177,402000.0
2014-02-10 15:00:00,34.93,34.99,34.92,34.95,645800.0,26.177,26.222,26.1696,26.192,645800.0
2014-02-10 15:10:00,34.96,34.96,34.88,34.92,683300.0,26.1995,26.1995,26.1396,26.1696,683300.0
2014-02-10 15:20:00,34.91,34.98,34.89,34.94,1670500.0,26.1621,26.2145,26.1471,26.1845,1670500.0
2014-02-10 15:30:00,34.95,34.97,34.92,34.94,846800.0,26.192,26.207,26.1696,26.1845,846800.0
2014-02-10 15:40:00,34.94,35.05,34.93,34.94,1458700.0,26.1845,26.267,26.177,26.1845,1458700.0
2014-02-10 15:50:00,34.94,34.97,34.88,34.89,2475000.0,26.1845,26.207,26.1396,26.1471,2475000.0
2014-02-11 09:30:00,35.22,35.45,35.19,35.44,1502000.0,26.3944,26.5667,26.3719,26.5592,1502000.0
2014-02-11 09:40:00,35.45,35.62,35.4,35.52,1274700.0,26.5667,26.6941,26.5293,26.6192,1274700.0
2014-02-11 09:50:00,35.51,35.54,35.41,35.44,864000.0,26.6117,26.6342,26.5368,26.5592,864000.0
2014-02-11 10:00:00,35.43,35.49,35.24,35.26,806100.0,26.5518,26.5967,26.4094,26.4244,806100.0
2014-02-11 10:10:00,35.26,35.43,35.23,35.41,686500.0,26.4244,26.5518,26.4019,26.5368,686500.0
2014-02-11 10:20:00,35.42,35.43,35.32,35.36,510300.0,26.5443,26.5518,26.4693,26.4993,510300.0
2014-02-11 10:30:00,35.37,35.39,35.28,35.37,498400.0,26.5068,26.5218,26.4393,26.5068,498400.0
2014-02-11 10:40:00,35.37,35.39,35.34,35.35,318100.0,26.5068,26.5218,26.4843,26.4918,318100.0
2014-02-11 10:50:00,35.35,35.4,35.3,35.36,414300.0,26.4918,26.5293,26.4543,26.4993,414300.0
2014-02-11 11:00:00,35.35,35.43,35.25,35.3,611400.0,26.4918,26.5518,26.4169,26.4543,611400.0
2014-02-11 11:10:00,35.3,35.38,35.27,35.37,294400.0,26.4543,26.5143,26.4318,26.5068,294400.0
2014-02-11 11:20:00,35.38,35.5,35.36,35.48,532800.0,26.5143,26.6042,26.4993,26.5892,532800.0
2014-02-11 11:30:00,35.48,35.5,35.42,35.48,631600.0,26.5892,26.6042,26.5443,26.5892,631600.0
2014-02-11 11:40:00,35.48,35.5,35.4,35.46,420900.0,26.5892,26.6042,26.5293,26.5742,420900.0
2014-02-11 11:50:00,35.45,35.5,35.44,35.47,303100.0,26.5667,26.6042,26.5592,26.5817,303100.0
2014-02-11 12:00:00,35.46,35.46,35.35,35.35,296500.0,26.5742,26.5742,26.4918,26.4918,296500.0
2014-02-11 12:10:00,35.36,35.38,35.29,35.36,354800.0,26.4993,26.5143,26.4468,26.4993,354800.0
2014-02-11 12:20:00,35.36,35.39,35.35,35.37,306800.0,26.4993,26.5218,26.4918,26.5068,306800.0
2014-02-11 12:30:00,35.37,35.43,35.36,35.38,400000.0,26.5068,26.5518,26.4993,26.5143,400000.0
2014-02-11 12:40:00,35.37,35.39,35.35,35.38,225400.0,26.5068,26.5218,26.4918,26.5143,225400.0
2014-02-11 12:50:00,35.38,35.38,35.34,35.36,208300.0,26.5143,26.5143,26.4843,26.4993,208300.0
2014-02-11 13:00:00,35.37,35.39,35.35,35.37,175300.0,26.5068,26.5218,26.4918,26.5068,175300.0
2014-02-11 13:10:00,35.36,35.42,35.35,35.4,359700.0,26.4993,26.5443,26.4918,26.5293,359700.0
2014-02-11 13:20:00,35.39,35.53,35.39,35.53,502100.0,26.5218,26.6267,26.5218,26.6267,502100.0
2014-02-11 13:30:00,35.53,35.56,35.51,35.54,432500.0,26.6267,26.6492,26.6117,26.6342,432500.0
2014-02-11 13:40:00,35.54,35.57,35.51,35.54,397800.0,26.6342,26.6567,26.6117,26.6342,397800.0
2014-02-11 13:50:00,35.54,35.56,35.51,35.55,458900.0,26.6342,26.6492,26.6117,26.6417,458900.0
2014-02-11 14:00:00,35.55,35.73,35.5,35.68,877800.0,26.6417,26.7766,26.6042,26.7391,877800.0
2014-02-11 14:10:00,35.69,35.71,35.5,35.52,667700.0,26.7466,26.7616,26.6042,26.6192,667700.0
2014-02-11 14:20:00,35.52,35.52,35.46,35.5,661000.0,26.6192,26.6192,26.5742,26.6042,661000.0
2014-02-11 14:30:00,35.5,35.5,35.42,35.46,263700.0,26.6042,26.6042,26.5443,26.5742,263700.0
2014-02-11 14:40:00,35.47,35.54,35.47,35.54,277100.0,26.5817,26.6342,26.5817,26.6342,277100.0
2014-02-11 14:50:00,35.54,35.54,35.48,35.49,421400.0,26.6342,26.6342,26.5892,26.5967,421400.0
2014-02-11 15:00:00,35.49,35.51,35.47,35.5,324100.0,26.5967,26.6117,26.5817,26.6042,324100.0
2014-02-11 15:10:00,35.49,35.53,35.47,35.52,315300.0,26.5967,26.6267,26.5817,26.6192,315300.0
2014-02-11 15:20:00,35.53,35.53,35.4,35.41,594100.0,26.6267,26.6267,26.5293,26.5368,594100.0
2014-02-11 15:30:00,35.41,35.45,35.37,35.42,684200.0,26.5368,26.5667,26.5068,26.5443,684200.0
2014-02-11 15:40:00,35.42,35.43,35.33,35.36,822300.0,26.5443,26.5518,26.4768,26.4993,822300.0
2014-02-11 15:50:00,35.36,35.37,35.23,35.25,1600600.0,26.4993,26.5068,26.4019,26.4169,1600600.0
2014-02-12 09:30:00,35.49,35.63,35.4,35.4,799500.0,26.5967,26.7016,26.5293,26.5293,799500.0
2014-02-12 09:40:00,35.4,35.65,35.4,35.59,847200.0,26.5293,26.7166,26.5293,26.6717,847200.0
2014-02-12 09:50:00,35.59,35.6,35.42,35.5,642300.0,26.6717,26.6792,26.5443,26.6042,642300.0
2014-02-12 10:00:00,35.51,35.52,35.33,35.43,713200.0,26.6117,26.6192,26.4768,26.5518,713200.0
2014-02-12 10:10:00,35.43,35.58,35.42,35.5,605900.0,26.5518,26.6642,26.5443,26.6042,605900.0
2014-02-12 10:20:00,35.51,35.52,35.46,35.48,778800.0,26.6117,26.6192,26.5742,26.5892,778800.0
2014-02-12 10:30:00,35.48,35.58,35.38,35.4,935000.0,26.5892,26.6642,26.5143,26.5293,935000.0
2014-02-12 10:40:00,35.39,35.44,35.35,35.43,700700.0,26.5218,26.5592,26.4918,26.5518,700700.0
2014-02-12 10:50:00,35.43,35.44,35.32,35.33,425000.0,26.5518,26.5592,26.4693,26.4768,425000.0
2014-02-12 11:00:00,35.33,35.34,35.17,35.29,844500.0,26.4768,26.4843,26.3569,26.4468,844500.0
2014-02-12 11:10:00,35.29,35.35,35.25,35.25,598600.0,26.4468,26.4918,26.4169,26.4169,598600.0
2014-02-12 11:20:00,35.26,35.26,35.13,35.22,725400.0,26.4244,26.4244,26.3269,26.3944,725400.0
2014-02-12 11:30:00,35.22,35.27,35.19,35.2,383200.0,26.3944,26.4318,26.3719,26.3794,383200.0
2014-02-12 11:40:00,35.21,35.26,35.19,35.21,209000.0,26.3869,26.4244,26.3719,26.3869,209000.0
2014-02-12 11:50:00,35.21,35.26,35.18,35.26,342200.0,26.3869,26.4244,26.3644,26.4244,342200.0
2014-02-12 12:00:00,35.26,35.3,35.18,35.25,436600.0,26.4244,26.4543,26.3644,26.4169,436600.0
2014-02-12 12:10:00,35.26,35.35,35.22,35.32,476100.0,26.4244,26.4918,26.3944,26.4693,476100.0
2014-02-12 12:20:00,35.32,35.4,35.29,35.39,471700.0,26.4693,26.5293,26.4468,26.5218,471700.0
2014-02-12 12:30:00,35.39,35.39,35.23,35.25,356500.0,26.5218,26.5218,26.4019,26.4169,356500.0
2014-02-12 12:40:00,35.25,35.3,35.21,35.25,310300.0,26.4169,26.4543,26.3869,26.4169,310300.0
2014-02-12 12:50:00,35.24,35.31,35.23,35.26,249000.0,26.4094,26.4618,26.4019,26.4244,249000.0
2014-02-12 13:00:00,35.26,35.28,35.24,35.26,142400.0,26.4244,26.4393,26.4094,26.4244,142400.0
2014-02-12 13:10:00,35.26,35.31,35.25,35.3,144800.0,26.4244,26.4618,26.4169,26.4543,144800.0
2014-02-12 13:20:00,35.3,35.3,35.26,35.26,176200.0,26.4543,26.4543,26.4244,26.4244,176200.0
2014-02-12 13:30:00,35.26,35.3,35.23,35.25,253300.0,26.4244,26.4543,26.4019,26.4169,253300.0
2014-02-12 13:40:00,35.24,35.25,35.21,35.25,253400.0,26.4094,26.4169,26.3869,26.4169,253400.0
2014-02-12 13:50:00,35.24,35.28,35.23,35.28,233500.0,26.4094,26.4393,26.4019,26.4393,233500.0
2014-02-12 14:00:00,35.28,35.41,35.27,35.39,315400.0,26.4393,26.5368,26.4318,26.5218,315400.0
2014-02-12 14:10:00,35.39,35.4,35.31,35.34,356900.0,26.5218,26.5293,26.4618,26.4843,356900.0
2014-02-12 14:20:00,35.34,35.43,35.32,35.41,369200.0,26.4843,26.5518,26.4693,26.5368,369200.0
2014-02-12 14:30:00,35.41,35.41,35.33,35.35,189400.0,26.5368,26.5368,26.4768,26.4918,189400.0
2014-02-12 14:40:00,35.35,35.38,35.31,35.34,264200.0,26.4918,26.5143,26.4618,26.4843,264200.0
2014-02-12 14:50:00,35.34,35.37,35.31,35.36,302000.0,26.4843,26.5068,26.4618,26.4993,302000.0
2014-02-12 15:00:00,35.36,35.39,35.33,35.39,346500.0,26.4993,26.5218,26.4768,26.5218,346500.0
2014-02-12 15:10:00,35.39,35.43,35.34,35.42,356700.0,26.5218,26.5518,26.4843,26.5443,356700.0
2014-02-12 15:20:00,35.43,35.44,35.39,35.39,329700.0,26.5518,26.5592,26.5218,26.5218,329700.0
2014-02-12 15:30:00,35.39,35.43,35.37,35.4,738800.0,26.5218,26.5518,26.5068,26.5293,738800.0
2014-02-12 15:40:00,35.4,35.48,35.39,35.46,474900.0,26.5293,26.5892,26.5218,26.5742,474900.0
2014-02-12 15:50:00,35.45,35.59,35.44,35.55,2298000.0,26.5667,26.6717,26.5592,26.6417,2298000.0
2014-02-13 09:30:00,35.2,35.23,35.01,35.03,1551800.0,26.3794,26.4019,26.237,26.252,1551800.0
2014-02-13 09:40:00,35.03,35.07,34.76,34.95,2226500.0,26.252,26.282,26.0496,26.192,2226500.0
2014-02-13 09:50:00,34.96,35.0,34.82,34.85,1503100.0,26.1995,26.2295,26.0946,26.1171,1503100.0
2014-02-13 10:00:00,34.85,34.96,34.83,34.91,1090400.0,26.1171,26.1995,26.1021,26.1621,1090400.0
2014-02-13 10:10:00,34.91,35.02,34.87,34.92,1022100.0,26.1621,26.2445,26.1321,26.1696,1022100.0
2014-02-13 10:20:00,34.92,34.97,34.77,34.94,1261300.0,26.1696,26.207,26.0571,26.1845,1261300.0
2014-02-13 10:30:00,34.95,34.95,34.9,34.92,739700.0,26.192,26.192,26.1546,26.1696,739700.0
2014-02-13 10:40:00,34.93,35.02,34.91,34.94,592000.0,26.177,26.2445,26.1621,26.1845,592000.0
2014-02-13 10:50:00,34.94,35.03,34.89,34.95,831900.0,26.1845,26.252,26.1471,26.192,831900.0
2014-02-13 11:00:00,34.95,35.03,34.95,34.96,557700.0,26.192,26.252,26.192,26.1995,557700.0
2014-02-13 11:10:00,34.96,34.98,34.91,34.98,517700.0,26.1995,26.2145,26.1621,26.2145,517700.0
2014-02-13 11:20:00,34.98,35.0,34.95,34.99,457200.0,26.2145,26.2295,26.192,26.222,457200.0
2014-02-13 11:30:00,34.99,35.02,34.96,34.98,445200.0,26.222,26.2445,26.1995,26.2145,445200.0
2014-02-13 11:40:00,34.98,35.01,34.95,34.99,254000.0,26.2145,26.237,26.192,26.222,254000.0
2014-02-13 11:50:00,34.99,35.0,34.95,34.99,260500.0,26.222,26.2295,26.192,26.222,260500.0
2014-02-13 12:00:00,34.98,35.02,34.97,35.0,420000.0,26.2145,26.2445,26.207,26.2295,420000.0
2014-02-13 12:10:00,35.0,35.09,34.97,35.08,331400.0,26.2295,26.297,26.207,26.2895,331400.0
2014-02-13 12:20:00,35.08,35.11,35.05,35.09,313900.0,26.2895,26.3119,26.267,26.297,313900.0
2014-02-13 12:30:00,35.09,35.11,35.05,35.08,167000.0,26.297,26.3119,26.267,26.2895,167000.0
2014-02-13 12:40:00,35.08,35.12,35.03,35.07,490700.0,26.2895,26.3194,26.252,26.282,490700.0
2014-02-13 12:50:00,35.07,35.09,35.0,35.02,312900.0,26.282,26.297,26.2295,26.2445,312900.0
2014-02-13 13:00:00,35.03,35.04,35.0,35.02,295200.0,26.252,26.2595,26.2295,26.2445,295200.0
2014-02-13 13:10:00,35.02,35.02,34.93,34.94,598500.0,26.2445,26.2445,26.177,26.1845,598500.0
2014-02-13 13:20:00,34.93,34.99,34.92,34.98,385400.0,26.177,26.222,26.1696,26.2145,385400.0
2014-02-13 13:30:00,34.98,35.05,34.98,35.05,359200.0,26.2145,26.267,26.2145,26.267,359200.0
2014-02-13 13:40:00,35.05,35.1,35.03,35.09,408500.0,26.267,26.3044,26.252,26.297,408500.0
2014-02-13 13:50:00,35.09,35.12,35.07,35.11,247700.0,26.297,26.3194,26.282,26.3119,247700.0
2014-02-13 14:00:00,35.11,35.18,35.09,35.17,412000.0,26.3119,26.3644,26.297,26.3569,412000.0
2014-02-13 14:10:00,35.17,35.18,35.1,35.1,399100.0,26.3569,26.3644,26.3044,26.3044,399100.0
2014-02-13 14:20:00,35.1,35.17,35.1,35.15,238600.0,26.3044,26.3569,26.3044,26.3419,238600.0
2014-02-13 14:30:00,35.14,35.19,35.13,35.16,300500.0,26.3344,26.3719,26.3269,26.3494,300500.0
2014-02-13 14:40:00,35.17,35.2,35.14,35.2,312000.0,26.3569,26.3794,26.3344,26.3794,312000.0
2014-02-13 14:50:00,35.2,35.2,35.13,35.18,454600.0,26.3794,26.3794,26.3269,26.3644,454600.0
2014-02-13 15:00:00,35.19,35.2,35.13,35.14,336000.0,26.3719,26.3794,26.3269,26.3344,336000.0
2014-02-13 15:10:00,35.13,35.16,35.12,35.16,260300.0,26.3269,26.3494,26.3194,26.3494,260300.0
2014-02-13 15:20:00,35.16,35.17,35.14,35.16,423800.0,26.3494,26.3569,26.3344,26.3494,423800.0
2014-02-13 15:30:00,35.16,35.2,35.14,35.16,596100.0,26.3494,26.3794,26.3344,26.3494,596100.0
2014-02-13 15:40:00,35.17,35.18,35.14,35.17,522900.0,26.3569,26.3644,26.3344,26.3569,522900.0
2014-02-13 15:50:00,35.16,35.21,35.15,35.19,1382700.0,26.3494,26.3869,26.3419,26.3719,1382700.0
2014-02-14 09:30:00,35.37,35.6,35.25,35.53,797000.0,26.5068,26.6792,26.4169,26.6267,797000.0
2014-02-14 09:40:00,35.52,35.63,35.31,35.53,594400.0,26.6192,26.7016,26.4618,26.6267,594400.0
2014-02-14 09:50:00,35.54,35.67,35.25,35.66,1261900.0,26.6342,26.7316,26.4169,26.7241,1261900.0
2014-02-14 10:00:00,35.67,35.72,35.54,35.7,570700.0,26.7316,26.7691,26.6342,26.7541,570700.0
2014-02-14 10:10:00,35.7,35.79,35.7,35.71,457100.0,26.7541,26.8215,26.7541,26.7616,457100.0
2014-02-14 10:20:00,35.71,35.72,35.64,35.66,447900.0,26.7616,26.7691,26.7091,26.7241,447900.0
2014-02-14 10:30:00,35.66,35.7,35.65,35.66,353500.0,26.7241,26.7541,26.7166,26.7241,353500.0
2014-02-14 10:40:00,35.66,35.7,35.64,35.68,330300.0,26.7241,26.7541,26.7091,26.7391,330300.0
2014-02-14 10:50:00,35.68,35.69,35.61,35.64,287300.0,26.7391,26.7466,26.6866,26.7091,287300.0
2014-02-14 11:00:00,35.63,35.7,35.62,35.7,292100.0,26.7016,26.7541,26.6941,26.7541,292100.0
2014-02-14 11:10:00,35.7,35.72,35.66,35.7,302200.0,26.7541,26.7691,26.7241,26.7541,302200.0
2014-02-14 11:20:00,35.7,35.74,35.69,35.72,391500.0,26.7541,26.7841,26.7466,26.7691,391500.0
2014-02-14 11:30:00,35.71,35.73,35.71,35.72,200700.0,26.7616,26.7766,26.7616,26.7691,200700.0
2014-02-14 11:40:00,35.73,35.73,35.72,35.73,447300.0,26.7766,26.7766,26.7691,26.7766,447300.0
2014-02-14 11:50:00,35.73,35.74,35.66,35.68,471800.0,26.7766,26.7841,26.7241,26.7391,471800.0
2014-02-14 12:00:00,35.68,35.7,35.63,35.64,318700.0,26.7391,26.7541,26.7016,26.7091,318700.0
2014-02-14 12:10:00,35.65,35.73,35.62,35.63,375200.0,26.7166,26.7766,26.6941,26.7016,375200.0
2014-02-14 12:20:00,35.62,35.67,35.57,35.62,623300.0,26.6941,26.7316,26.6567,26.6941,623300.0
2014-02-14 12:30:00,35.62,35.81,35.59,35.8,703800.0,26.6941,26.8365,26.6717,26.829,703800.0
2014-02-14 12:40:00,35.8,35.83,35.78,35.83,520900.0,26.829,26.8515,26.814,26.8515,520900.0
2014-02-14 12:50:00,35.83,35.85,35.76,35.83,312700.0,26.8515,26.8665,26.7991,26.8515,312700.0
2014-02-14 13:00:00,35.83,35.85,35.8,35.83,240700.0,26.8515,26.8665,26.829,26.8515,240700.0
2014-02-14 13:10:00,35.83,35.95,35.82,35.93,1091400.0,26.8515,26.9414,26.844,26.9265,1091400.0
2014-02-14 13:20:00,35.93,35.99,35.89,35.97,542100.0,26.9265,26.9714,26.8965,26.9564,542100.0
2014-02-14 13:30:00,35.98,35.98,35.92,35.96,317800.0,26.9639,26.9639,26.919,26.9489,317800.0
2014-02-14 13:40:00,35.97,36.05,35.96,36.04,331000.0,26.9564,27.0164,26.9489,27.0089,331000.0
2014-02-14 13:50:00,36.05,36.08,35.92,35.96,419900.0,27.0164,27.0389,26.919,26.9489,419900.0
2014-02-14 14:00:00,35.96,35.96,35.87,35.91,232100.0,26.9489,26.9489,26.8815,26.9115,232100.0
2014-02-14 14:10:00,35.91,35.97,35.9,35.96,261800.0,26.9115,26.9564,26.904,26.9489,261800.0
2014-02-14 14:20:00,35.95,35.98,35.95,35.96,293600.0,26.9414,26.9639,26.9414,26.9489,293600.0
2014-02-14 14:30:00,35.96,35.98,35.88,35.91,299300.0,26.9489,26.9639,26.889,26.9115,299300.0
2014-02-14 14:40:00,35.91,35.96,35.9,35.93,252600.0,26.9115,26.9489,26.904,26.9265,252600.0
2014-02-14 14:50:00,35.94,36.05,35.94,36.03,480100.0,26.934,27.0164,26.934,27.0014,480100.0
2014-02-14 15:00:00,36.02,36.04,35.98,36.04,407600.0,26.9939,27.0089,26.9639,27.0089,407600.0
2014-02-14 15:10:00,36.04,36.08,35.97,35.98,409400.0,27.0089,27.0389,26.9564,26.9639,409400.0
2014-02-14 15:20:00,35.97,35.98,35.85,35.94,711200.0,26.9564,26.9639,26.8665,26.934,711200.0
2014-02-14 15:30:00,35.94,36.0,35.94,35.96,358100.0,26.934,26.9789,26.934,26.9489,358100.0
2014-02-14 15:40:00,35.95,35.96,35.83,35.87,750100.0,26.9414,26.9489,26.8515,26.8815,750100.0
2014-02-14 15:50:00,35.87,35.97,35.87,35.94,1342800.0,26.8815,26.9564,26.8815,26.934,1342800.0
2014-02-18 09:30:00,36.45,36.49,36.28,36.34,1582400.0,27.3162,27.3461,27.1888,27.2337,1582400.0
2014-02-18 09:40:00,36.34,36.34,36.16,36.27,949800.0,27.2337,27.2337,27.0988,27.1813,949800.0
2014-02-18 09:50:00,36.27,36.27,36.08,36.12,761900.0,27.1813,27.1813,27.0389,27.0688,761900.0
2014-02-18 10:00:00,36.11,36.14,36.0,36.1,742500.0,27.0614,27.0838,26.9789,27.0539,742500.0
2014-02-18 10:10:00,36.1,36.21,36.01,36.12,607700.0,27.0539,27.1363,26.9864,27.0688,607700.0
2014-02-18 10:20:00,36.12,36.3,36.12,36.23,685200.0,27.0688,27.2037,27.0688,27.1513,685200.0
2014-02-18 10:30:00,36.24,36.3,36.18,36.21,545500.0,27.1588,27.2037,27.1138,27.1363,545500.0
2014-02-18 10:40:00,36.21,36.3,36.15,36.24,359100.0,27.1363,27.2037,27.0913,27.1588,359100.0
2014-02-18 10:50:00,36.24,36.32,36.24,36.25,365000.0,27.1588,27.2187,27.1588,27.1663,365000.0
2014-02-18 11:00:00,36.26,36.29,36.21,36.29,311900.0,27.1738,27.1962,27.1363,27.1962,311900.0
2014-02-18 11:10:00,36.28,36.37,36.28,36.37,459800.0,27.1888,27.2562,27.1888,27.2562,459800.0
2014-02-18 11:20:00,36.36,36.39,36.32,36.34,329600.0,27.2487,27.2712,27.2187,27.2337,329600.0
2014-02-18 11:30:00,36.34,36.36,36.16,36.2,503000.0,27.2337,27.2487,27.0988,27.1288,503000.0
2014-02-18 11:40:00,36.19,36.24,36.15,36.16,415000.0,27.1213,27.1588,27.0913,27.0988,415000.0
2014-02-18 11:50:00,36.16,36.25,36.15,36.25,313600.0,27.0988,27.1663,27.0913,27.1663,313600.0
2014-02-18 12:00:00,36.24,36.29,36.23,36.29,214500.0,27.1588,27.1962,27.1513,27.1962,214500.0
2014-02-18 12:10:00,36.29,36.29,36.2,36.22,472300.0,27.1962,27.1962,27.1288,27.1438,472300.0
2014-02-18 12:20:00,36.23,36.24,36.16,36.2,228600.0,27.1513,27.1588,27.0988,27.1288,228600.0
2014-02-18 12:30:00,36.19,36.22,36.13,36.19,256700.0,27.1213,27.1438,27.0763,27.1213,256700.0
2014-02-18 12:40:00,36.18,36.27,36.18,36.27,365800.0,27.1138,27.1813,27.1138,27.1813,365800.0
2014-02-18 12:50:00,36.27,36.33,36.26,36.33,223000.0,27.1813,27.2262,27.1738,27.2262,223000.0
2014-02-18 13:00:00,36.33,36.37,36.2,36.22,453800.0,27.2262,27.2562,27.1288,27.1438,453800.0
2014-02-18 13:10:00,36.22,36.3,36.21,36.3,230100.0,27.1438,27.2037,27.1363,27.2037,230100.0
2014-02-18 13:20:00,36.3,36.3,36.19,36.23,254100.0,27.2037,27.2037,27.1213,27.1513,254100.0
2014-02-18 13:30:00,36.24,36.24,36.16,36.19,264700.0,27.1588,27.1588,27.0988,27.1213,264700.0
2014-02-18 13:40:00,36.2,36.22,36.09,36.1,2730100.0,27.1288,27.1438,27.0464,27.0539,2730100.0
2014-02-18 13:50:00,36.1,36.19,36.06,36.19,257700.0,27.0539,27.1213,27.0239,27.1213,257700.0
2014-02-18 14:00:00,36.19,36.2,36.08,36.08,333600.0,27.1213,27.1288,27.0389,27.0389,333600.0
2014-02-18 14:10:00,36.08,36.12,36.06,36.1,387400.0,27.0389,27.0688,27.0239,27.0539,387400.0
2014-02-18 14:20:00,36.1,36.12,36.06,36.06,416500.0,27.0539,27.0688,27.0239,27.0239,416500.0
2014-02-18 14:30:00,36.06,36.21,36.06,36.15,293400.0,27.0239,27.1363,27.0239,27.0913,293400.0
2014-02-18 14:40:00,36.15,36.21,36.13,36.19,272500.0,27.0913,27.1363,27.0763,27.1213,272500.0
2014-02-18 14:50:00,36.19,36.21,36.16,36.2,321800.0,27.1213,27.1363,27.0988,27.1288,321800.0
2014-02-18 15:00:00,36.2,36.27,36.2,36.22,488600.0,27.1288,27.1813,27.1288,27.1438,488600.0
2014-02-18 15:10:00,36.22,36.29,36.21,36.28,215800.0,27.1438,27.1962,27.1363,27.1888,215800.0
2014-02-18 15:20:00,36.28,36.29,36.22,36.29,367900.0,27.1888,27.1962,27.1438,27.1962,367900.0
2014-02-18 15:30:00,36.29,36.29,36.24,36.26,378900.0,27.1962,27.1962,27.1588,27.1738,378900.0
2014-02-18 15:40:00,36.26,36.26,36.18,36.23,740000.0,27.1738,27.1738,27.1138,27.1513,740000.0
2014-02-18 15:50:00,36.23,36.32,36.2,36.31,1928800.0,27.1513,27.2187,27.1288,27.2112,1928800.0
2014-02-19 09:30:00,36.22,36.41,36.19,36.39,792300.0,27.1438,27.2862,27.1213,27.2712,792300.0
2014-02-19 09:40:00,36.39,36.48,36.26,36.41,598900.0,27.2712,27.3386,27.1738,27.2862,598900.0
2014-02-19 09:50:00,36.42,36.49,36.36,36.47,440200.0,27.2937,27.3461,27.2487,27.3311,440200.0
2014-02-19 10:00:00,36.47,36.49,36.38,36.48,629100.0,27.3311,27.3461,27.2637,27.3386,629100.0
2014-02-19 10:10:00,36.47,36.65,36.47,36.62,717400.0,27.3311,27.466,27.3311,27.4436,717400.0
2014-02-19 10:20:00,36.62,36.66,36.55,36.64,543200.0,27.4436,27.4735,27.3911,27.4585,543200.0
2014-02-19 10:30:00,36.63,36.68,36.61,36.66,470000.0,27.451,27.4885,27.4361,27.4735,470000.0
2014-02-19 10:40:00,36.65,36.72,36.61,36.62,670300.0,27.466,27.5185,27.4361,27.4436,670300.0
2014-02-19 10:50:00,36.62,36.62,36.51,36.57,770600.0,27.4436,27.4436,27.3611,27.4061,770600.0
2014-02-19 11:00:00,36.56,36.63,36.54,36.59,419200.0,27.3986,27.451,27.3836,27.4211,419200.0
2014-02-19 11:10:00,36.59,36.59,36.49,36.57,407900.0,27.4211,27.4211,27.3461,27.4061,407900.0
2014-02-19 11:20:00,36.58,36.61,36.54,36.61,335200.0,27.4136,27.4361,27.3836,27.4361,335200.0
2014-02-19 11:30:00,36.61,36.64,36.54,36.55,567900.0,27.4361,27.4585,27.3836,27.3911,567900.0
2014-02-19 11:40:00,36.55,36.57,36.49,36.52,315900.0,27.3911,27.4061,27.3461,27.3686,315900.0
2014-02-19 11:50:00,36.52,36.54,36.4,36.4,354300.0,27.3686,27.3836,27.2787,27.2787,354300.0
2014-02-19 12:00:00,36.4,36.42,36.36,36.37,475400.0,27.2787,27.2937,27.2487,27.2562,475400.0
2014-02-19 12:10:00,36.37,36.46,36.34,36.36,353500.0,27.2562,27.3236,27.2337,27.2487,353500.0
2014-02-19 12:20:00,36.36,36.37,36.26,36.31,623600.0,27.2487,27.2562,27.1738,27.2112,623600.0
2014-02-19 12:30:00,36.3,36.37,36.3,36.37,441200.0,27.2037,27.2562,27.2037,27.2562,441200.0
2014-02-19 12:40:00,36.37,36.4,36.33,36.39,476500.0,27.2562,27.2787,27.2262,27.2712,476500.0
2014-02-19 12:50:00,36.39,36.4,36.35,36.4,280400.0,27.2712,27.2787,27.2412,27.2787,280400.0
2014-02-19 13:00:00,36.4,36.44,36.35,36.43,281800.0,27.2787,27.3087,27.2412,27.3012,281800.0
2014-02-19 13:10:00,36.43,36.54,36.41,36.52,319600.0,27.3012,27.3836,27.2862,27.3686,319600.0
2014-02-19 13:20:00,36.52,36.56,36.5,36.53,374600.0,27.3686,27.3986,27.3536,27.3761,374600.0
2014-02-19 13:30:00,36.53,36.55,36.51,36.52,238300.0,27.3761,27.3911,27.3611,27.3686,238300.0
2014-02-19 13:40:00,36.51,36.55,36.49,36.55,453200.0,27.3611,27.3911,27.3461,27.3911,453200.0
2014-02-19 13:50:00,36.55,36.57,36.52,36.53,290300.0,27.3911,27.4061,27.3686,27.3761,290300.0
2014-02-19 14:00:00,36.53,36.64,36.49,36.63,571500.0,27.3761,27.4585,27.3461,27.451,571500.0
2014-02-19 14:10:00,36.63,36.63,36.49,36.59,396300.0,27.451,27.451,27.3461,27.4211,396300.0
2014-02-19 14:20:00,36.58,36.59,36.41,36.47,575900.0,27.4136,27.4211,27.2862,27.3311,575900.0
2014-02-19 14:30:00,36.48,36.5,36.44,36.45,379200.0,27.3386,27.3536,27.3087,27.3162,379200.0
2014-02-19 14:40:00,36.45,36.5,36.34,36.35,983600.0,27.3162,27.3536,27.2337,27.2412,983600.0
2014-02-19 14:50:00,36.35,36.38,36.31,36.37,644700.0,27.2412,27.2637,27.2112,27.2562,644700.0
2014-02-19 15:00:00,36.37,36.38,36.33,36.37,356700.0,27.2562,27.2637,27.2262,27.2562,356700.0
2014-02-19 15:10:00,36.37,36.37,36.1,36.12,884000.0,27.2562,27.2562,27.0539,27.0688,884000.0
2014-02-19 15:20:00,36.12,36.15,36.07,36.09,561500.0,27.0688,27.0913,27.0314,27.0464,561500.0
2014-02-19 15:30:00,36.09,36.12,36.01,36.09,579200.0,27.0464,27.0688,26.9864,27.0464,579200.0
2014-02-19 15:40:00,36.1,36.12,36.03,36.07,799300.0,27.0539,27.0688,27.0014,27.0314,799300.0
2014-02-19 15:50:00,36.07,36.1,36.0,36.03,1640700.0,27.0314,27.0539,26.9789,27.0014,1640700.0
2014-02-20 09:30:00,36.17,36.27,36.07,36.16,673000.0,27.1063,27.1813,27.0314,27.0988,673000.0
2014-02-20 09:40:00,36.16,36.22,36.05,36.17,547300.0,27.0988,27.1438,27.0164,27.1063,547300.0
2014-02-20 09:50:00,36.18,36.22,36.06,36.1,321600.0,27.1138,27.1438,27.0239,27.0539,321600.0
2014-02-20 10:00:00,36.09,36.22,36.03,36.05,699200.0,27.0464,27.1438,27.0014,27.0164,699200.0
2014-02-20 10:10:00,36.05,36.15,36.05,36.1,597100.0,27.0164,27.0913,27.0164,27.0539,597100.0
2014-02-20 10:20:00,36.1,36.13,36.0,36.04,616500.0,27.0539,27.0763,26.9789,27.0089,616500.0
2014-02-20 10:30:00,36.04,36.11,36.03,36.08,673200.0,27.0089,27.0614,27.0014,27.0389,673200.0
2014-02-20 10:40:00,36.08,36.1,36.0,36.08,511900.0,27.0389,27.0539,26.9789,27.0389,511900.0
2014-02-20 10:50:00,36.08,36.13,36.02,36.12,344400.0,27.0389,27.0763,26.9939,27.0688,344400.0
2014-02-20 11:00:00,36.12,36.23,36.11,36.23,560200.0,27.0688,27.1513,27.0614,27.1513,560200.0
2014-02-20 11:10:00,36.23,36.28,36.17,36.18,774000.0,27.1513,27.1888,27.1063,27.1138,774000.0
2014-02-20 11:20:00,36.18,36.2,36.15,36.17,262500.0,27.1138,27.1288,27.0913,27.1063,262500.0
2014-02-20 11:30:00,36.17,36.22,36.12,36.13,279700.0,27.1063,27.1438,27.0688,27.0763,279700.0
2014-02-20 11:40:00,36.12,36.23,36.12,36.23,193900.0,27.0688,27.1513,27.0688,27.1513,193900.0
2014-02-20 11:50:00,36.23,36.26,36.2,36.22,338600.0,27.1513,27.1738,27.1288,27.1438,338600.0
2014-02-20 12:00:00,36.23,36.23,36.17,36.2,184200.0,27.1513,27.1513,27.1063,27.1288,184200.0
2014-02-20 12:10:00,36.2,36.34,36.2,36.3,314800.0,27.1288,27.2337,27.1288,27.2037,314800.0
2014-02-20 12:20:00,36.29,36.36,36.28,36.33,310900.0,27.1962,27.2487,27.1888,27.2262,310900.0
2014-02-20 12:30:00,36.33,36.34,36.25,36.26,221800.0,27.2262,27.2337,27.1663,27.1738,221800.0
2014-02-20 12:40:00,36.27,36.34,36.26,36.33,190600.0,27.1813,27.2337,27.1738,27.2262,190600.0
2014-02-20 12:50:00,36.32,36.33,36.25,36.29,286200.0,27.2187,27.2262,27.1663,27.1962,286200.0
2014-02-20 13:00:00,36.29,36.35,36.29,36.34,173400.0,27.1962,27.2412,27.1962,27.2337,173400.0
2014-02-20 13:10:00,36.34,36.35,36.33,36.34,155600.0,27.2337,27.2412,27.2262,27.2337,155600.0
2014-02-20 13:20:00,36.33,36.37,36.33,36.35,167000.0,27.2262,27.2562,27.2262,27.2412,167000.0
2014-02-20 13:30:00,36.34,36.49,36.34,36.43,555100.0,27.2337,27.3461,27.2337,27.3012,555100.0
2014-02-20 13:40:00,36.43,36.46,36.42,36.46,213800.0,27.3012,27.3236,27.2937,27.3236,213800.0
2014-02-20 13:50:00,36.46,36.46,36.41,36.43,198200.0,27.3236,27.3236,27.2862,27.3012,198200.0
2014-02-20 14:00:00,36.42,36.43,36.34,36.42,386700.0,27.2937,27.3012,27.2337,27.2937,386700.0
2014-02-20 14:10:00,36.42,36.49,36.42,36.48,503400.0,27.2937,27.3461,27.2937,27.3386,503400.0
2014-02-20 14:20:00,36.47,36.48,36.34,36.35,448000.0,27.3311,27.3386,27.2337,27.2412,448000.0
2014-02-20 14:30:00,36.36,36.43,36.35,36.42,273300.0,27.2487,27.3012,27.2412,27.2937,273300.0
2014-02-20 14:40:00,36.42,36.44,36.37,36.39,282300.0,27.2937,27.3087,27.2562,27.2712,282300.0
2014-02-20 14:50:00,36.39,36.4,36.31,36.4,308900.0,27.2712,27.2787,27.2112,27.2787,308900.0
2014-02-20 15:00:00,36.4,36.44,36.39,36.44,310700.0,27.2787,27.3087,27.2712,27.3087,310700.0
2014-02-20 15:10:00,36.44,36.51,36.44,36.48,360800.0,27.3087,27.3611,27.3087,27.3386,360800.0
2014-02-20 15:20:00,36.48,36.5,36.43,36.48,319900.0,27.3386,27.3536,27.3012,27.3386,319900.0
2014-02-20 15:30:00,36.48,36.5,36.47,36.48,364600.0,27.3386,27.3536,27.3311,27.3386,364600.0
2014-02-20 15:40:00,36.48,36.56,36.47,36.55,795300.0,27.3386,27.3986,27.3311,27.3911,795300.0
2014-02-20 15:50:00,36.56,36.6,36.52,36.52,1759600.0,27.3986,27.4286,27.3686,27.3686,1759600.0
2014-02-21 09:30:00,36.68,36.68,36.44,36.54,1061600.0,27.4885,27.4885,27.3087,27.3836,1061600.0
2014-02-21 09:40:00,36.54,36.58,36.37,36.41,536400.0,27.3836,27.4136,27.2562,27.2862,536400.0
2014-02-21 09:50:00,36.42,36.58,36.42,36.52,514400.0,27.2937,27.4136,27.2937,27.3686,514400.0
2014-02-21 10:00:00,36.52,36.59,36.49,36.58,334800.0,27.3686,27.4211,27.3461,27.4136,334800.0
2014-02-21 10:10:00,36.57,36.65,36.52,36.54,367100.0,27.4061,27.466,27.3686,27.3836,367100.0
2014-02-21 10:20:00,36.54,36.54,36.39,36.41,516600.0,27.3836,27.3836,27.2712,27.2862,516600.0
2014-02-21 10:30:00,36.41,36.43,36.3,36.3,499600.0,27.2862,27.3012,27.2037,27.2037,499600.0
2014-02-21 10:40:00,36.3,36.36,36.3,36.32,274100.0,27.2037,27.2487,27.2037,27.2187,274100.0
2014-02-21 10:50:00,36.32,36.33,36.14,36.2,778800.0,27.2187,27.2262,27.0838,27.1288,778800.0
2014-02-21 11:00:00,36.2,36.31,36.17,36.3,570400.0,27.1288,27.2112,27.1063,27.2037,570400.0
2014-02-21 11:10:00,36.3,36.4,36.23,36.37,785200.0,27.2037,27.2787,27.1513,27.2562,785200.0
2014-02-21 11:20:00,36.37,36.38,36.26,36.33,493100.0,27.2562,27.2637,27.1738,27.2262,493100.0
2014-02-21 11:30:00,36.34,36.43,36.32,36.43,524400.0,27.2337,27.3012,27.2187,27.3012,524400.0
2014-02-21 11:40:00,36.43,36.43,36.32,36.41,585200.0,27.3012,27.3012,27.2187,27.2862,585200.0
2014-02-21 11:50:00,36.41,36.47,36.41,36.46,314800.0,27.2862,27.3311,27.2862,27.3236,314800.0
2014-02-21 12:00:00,36.47,36.52,36.4,36.43,627800.0,27.3311,27.3686,27.2787,27.3012,627800.0
2014-02-21 12:10:00,36.43,36.48,36.4,36.45,244800.0,27.3012,27.3386,27.2787,27.3162,244800.0
2014-02-21 12:20:00,36.44,36.48,36.43,36.44,304800.0,27.3087,27.3386,27.3012,27.3087,304800.0
2014-02-21 12:30:00,36.45,36.46,36.33,36.4,295700.0,27.3162,27.3236,27.2262,27.2787,295700.0
2014-02-21 12:40:00,36.4,36.42,36.31,36.32,428400.0,27.2787,27.2937,27.2112,27.2187,428400.0
2014-02-21 12:50:00,36.32,36.39,36.3,36.33,290500.0,27.2187,27.2712,27.2037,27.2262,290500.0
2014-02-21 13:00:00,36.33,36.34,36.27,36.34,347000.0,27.2262,27.2337,27.1813,27.2337,347000.0
2014-02-21 13:10:00,36.34,36.41,36.33,36.4,347800.0,27.2337,27.2862,27.2262,27.2787,347800.0
2014-02-21 13:20:00,36.4,36.53,36.39,36.49,814900.0,27.2787,27.3761,27.2712,27.3461,814900.0
2014-02-21 13:30:00,36.5,36.53,36.45,36.53,420200.0,27.3536,27.3761,27.3162,27.3761,420200.0
2014-02-21 13:40:00,36.53,36.62,36.49,36.57,580100.0,27.3761,27.4436,27.3461,27.4061,580100.0
2014-02-21 13:50:00,36.57,36.59,36.52,36.53,568800.0,27.4061,27.4211,27.3686,27.3761,568800.0
2014-02-21 14:00:00,36.53,36.54,36.46,36.51,305400.0,27.3761,27.3836,27.3236,27.3611,305400.0
2014-02-21 14:10:00,36.51,36.51,36.38,36.47,431000.0,27.3611,27.3611,27.2637,27.3311,431000.0
2014-02-21 14:20:00,36.47,36.55,36.46,36.53,600200.0,27.3311,27.3911,27.3236,27.3761,600200.0
2014-02-21 14:30:00,36.53,36.57,36.49,36.5,978000.0,27.3761,27.4061,27.3461,27.3536,978000.0
2014-02-21 14:40:00,36.49,36.59,36.48,36.55,556900.0,27.3461,27.4211,27.3386,27.3911,556900.0
2014-02-21 14:50:00,36.56,36.59,36.53,36.57,340200.0,27.3986,27.4211,27.3761,27.4061,340200.0
2014-02-21 15:00:00,36.57,36.64,36.57,36.64,293900.0,27.4061,27.4585,27.4061,27.4585,293900.0
2014-02-21 15:10:00,36.64,36.69,36.63,36.67,766200.0,27.4585,27.496,27.451,27.481,766200.0
2014-02-21 15:20:00,36.67,36.74,36.65,36.73,526800.0,27.481,27.5335,27.466,27.526,526800.0
2014-02-21 15:30:00,36.73,36.75,36.66,36.66,1150900.0,27.526,27.541,27.4735,27.4735,1150900.0
2014-02-21 15:40:00,36.67,36.7,36.61,36.64,1204900.0,27.481,27.5035,27.4361,27.4585,1204900.0
2014-02-21 15:50:00,36.65,36.67,36.47,36.47,4421700.0,27.466,27.481,27.3311,27.3311,4421700.0
2014-02-24 09:30:00,36.7,36.76,36.56,36.6,1250000.0,27.5035,27.5485,27.3986,27.4286,1250000.0
2014-02-24 09:40:00,36.59,36.73,36.53,36.65,807200.0,27.4211,27.526,27.3761,27.466,807200.0
2014-02-24 09:50:00,36.65,36.74,36.63,36.7,642100.0,27.466,27.5335,27.451,27.5035,642100.0
2014-02-24 10:00:00,36.7,36.7,36.46,36.48,875000.0,27.5035,27.5035,27.3236,27.3386,875000.0
2014-02-24 10:10:00,36.49,36.5,36.44,36.46,511700.0,27.3461,27.3536,27.3087,27.3236,511700.0
2014-02-24 10:20:00,36.46,36.54,36.44,36.51,584600.0,27.3236,27.3836,27.3087,27.3611,584600.0
2014-02-24 10:30:00,36.51,36.58,36.46,36.49,632900.0,27.3611,27.4136,27.3236,27.3461,632900.0
2014-02-24 10:40:00,36.5,36.55,36.46,36.53,375800.0,27.3536,27.3911,27.3236,27.3761,375800.0
2014-02-24 10:50:00,36.53,36.56,36.48,36.53,347700.0,27.3761,27.3986,27.3386,27.3761,347700.0
2014-02-24 11:00:00,36.54,36.56,36.5,36.52,489700.0,27.3836,27.3986,27.3536,27.3686,489700.0
2014-02-24 11:10:00,36.51,36.55,36.51,36.55,400000.0,27.3611,27.3911,27.3611,27.3911,400000.0
2014-02-24 11:20:00,36.55,36.65,36.54,36.63,376000.0,27.3911,27.466,27.3836,27.451,376000.0
2014-02-24 11:30:00,36.63,36.63,36.57,36.59,309500.0,27.451,27.451,27.4061,27.4211,309500.0
2014-02-24 11:40:00,36.58,36.62,36.58,36.61,296700.0,27.4136,27.4436,27.4136,27.4361,296700.0
2014-02-24 11:50:00,36.61,36.61,36.55,36.57,294700.0,27.4361,27.4361,27.3911,27.4061,294700.0
2014-02-24 12:00:00,36.57,36.59,36.55,36.57,302900.0,27.4061,27.4211,27.3911,27.4061,302900.0
2014-02-24 12:10:00,36.58,36.6,36.55,36.59,226200.0,27.4136,27.4286,27.3911,27.4211,226200.0
2014-02-24 12:20:00,36.58,36.6,36.53,36.55,308700.0,27.4136,27.4286,27.3761,27.3911,308700.0
2014-02-24 12:30:00,36.56,36.58,36.52,36.54,205800.0,27.3986,27.4136,27.3686,27.3836,205800.0
2014-02-24 12:40:00,36.53,36.57,36.48,36.55,335900.0,27.3761,27.4061,27.3386,27.3911,335900.0
2014-02-24 12:50:00,36.55,36.6,36.54,36.59,411900.0,27.3911,27.4286,27.3836,27.4211,411900.0
2014-02-24 13:00:00,36.59,36.6,36.54,36.55,322200.0,27.4211,27.4286,27.3836,27.3911,322200.0
2014-02-24 13:10:00,36.55,36.59,36.54,36.55,488800.0,27.3911,27.4211,27.3836,27.3911,488800.0
2014-02-24 13:20:00,36.55,36.56,36.48,36.5,435800.0,27.3911,27.3986,27.3386,27.3536,435800.0
2014-02-24 13:30:00,36.51,36.57,36.5,36.55,205700.0,27.3611,27.4061,27.3536,27.3911,205700.0
2014-02-24 13:40:00,36.55,36.56,36.53,36.54,684800.0,27.3911,27.3986,27.3761,27.3836,684800.0
2014-02-24 13:50:00,36.54,36.6,36.53,36.59,402400.0,27.3836,27.4286,27.3761,27.4211,402400.0
2014-02-24 14:00:00,36.6,36.68,36.58,36.66,628000.0,27.4286,27.4885,27.4136,27.4735,628000.0
2014-02-24 14:10:00,36.67,36.72,36.63,36.66,437600.0,27.481,27.5185,27.451,27.4735,437600.0
2014-02-24 14:20:00,36.67,36.73,36.66,36.73,244300.0,27.481,27.526,27.4735,27.526,244300.0
2014-02-24 14:30:00,36.73,36.74,36.61,36.62,535200.0,27.526,27.5335,27.4361,27.4436,535200.0
2014-02-24 14:40:00,36.63,36.71,36.62,36.71,250000.0,27.451,27.511,27.4436,27.511,250000.0
2014-02-24 14:50:00,36.71,36.82,36.69,36.73,487400.0,27.511,27.5934,27.496,27.526,487400.0
2014-02-24 15:00:00,36.73,36.74,36.66,36.67,461000.0,27.526,27.5335,27.4735,27.481,461000.0
2014-02-24 15:10:00,36.67,36.67,36.53,36.61,496300.0,27.481,27.481,27.3761,27.4361,496300.0
2014-02-24 15:20:00,36.61,36.64,36.54,36.54,451900.0,27.4361,27.4585,27.3836,27.3836,451900.0
2014-02-24 15:30:00,36.54,36.56,36.51,36.55,683800.0,27.3836,27.3986,27.3611,27.3911,683800.0
2014-02-24 15:40:00,36.55,36.55,36.49,36.51,958700.0,27.3911,27.3911,27.3461,27.3611,958700.0
2014-02-24 15:50:00,36.51,36.58,36.5,36.53,1716900.0,27.3611,27.4136,27.3536,27.3761,1716900.0
2014-02-25 09:30:00,36.67,36.8,36.51,36.56,787800.0,27.481,27.5785,27.3611,27.3986,787800.0
2014-02-25 09:40:00,36.56,36.65,36.33,36.4,1144300.0,27.3986,27.466,27.2262,27.2787,1144300.0
2014-02-25 09:50:00,36.4,36.42,36.23,36.39,739600.0,27.2787,27.2937,27.1513,27.2712,739600.0
2014-02-25 10:00:00,36.39,36.39,36.24,36.32,539600.0,27.2712,27.2712,27.1588,27.2187,539600.0
2014-02-25 10:10:00,36.31,36.39,36.21,36.26,669900.0,27.2112,27.2712,27.1363,27.1738,669900.0
2014-02-25 10:20:00,36.27,36.35,36.24,36.26,468300.0,27.1813,27.2412,27.1588,27.1738,468300.0
2014-02-25 10:30:00,36.25,36.3,36.16,36.17,996800.0,27.1663,27.2037,27.0988,27.1063,996800.0
2014-02-25 10:40:00,36.16,36.18,36.1,36.14,1116100.0,27.0988,27.1138,27.0539,27.0838,1116100.0
2014-02-25 10:50:00,36.14,36.32,36.13,36.28,482500.0,27.0838,27.2187,27.0763,27.1888,482500.0
2014-02-25 11:00:00,36.28,36.3,36.13,36.15,432200.0,27.1888,27.2037,27.0763,27.0913,432200.0
2014-02-25 11:10:00,36.15,36.28,36.15,36.22,317300.0,27.0913,27.1888,27.0913,27.1438,317300.0
2014-02-25 11:20:00,36.22,36.31,36.21,36.3,267500.0,27.1438,27.2112,27.1363,27.2037,267500.0
2014-02-25 11:30:00,36.3,36.33,36.2,36.26,554400.0,27.2037,27.2262,27.1288,27.1738,554400.0
2014-02-25 11:40:00,36.27,36.32,36.24,36.25,741500.0,27.1813,27.2187,27.1588,27.1663,741500.0
2014-02-25 11:50:00,36.25,36.3,36.24,36.25,252000.0,27.1663,27.2037,27.1588,27.1663,252000.0
2014-02-25 12:00:00,36.25,36.25,36.14,36.19,302200.0,27.1663,27.1663,27.0838,27.1213,302200.0
2014-02-25 12:10:00,36.19,36.22,36.15,36.16,220500.0,27.1213,27.1438,27.0913,27.0988,220500.0
2014-02-25 12:20:00,36.16,36.2,36.15,36.16,392600.0,27.0988,27.1288,27.0913,27.0988,392600.0
2014-02-25 12:30:00,36.16,36.21,36.15,36.21,363200.0,27.0988,27.1363,27.0913,27.1363,363200.0
2014-02-25 12:40:00,36.2,36.27,36.19,36.25,250400.0,27.1288,27.1813,27.1213,27.1663,250400.0
2014-02-25 12:50:00,36.25,36.26,36.22,36.24,120000.0,27.1663,27.1738,27.1438,27.1588,120000.0
2014-02-25 13:00:00,36.24,36.25,36.2,36.22,222200.0,27.1588,27.1663,27.1288,27.1438,222200.0
2014-02-25 13:10:00,36.23,36.23,36.15,36.17,252900.0,27.1513,27.1513,27.0913,27.1063,252900.0
2014-02-25 13:20:00,36.17,36.2,36.16,36.18,260800.0,27.1063,27.1288,27.0988,27.1138,260800.0
2014-02-25 13:30:00,36.17,36.23,36.15,36.21,739900.0,27.1063,27.1513,27.0913,27.1363,739900.0
2014-02-25 13:40:00,36.21,36.23,36.17,36.19,243000.0,27.1363,27.1513,27.1063,27.1213,243000.0
2014-02-25 13:50:00,36.19,36.19,36.16,36.17,146900.0,27.1213,27.1213,27.0988,27.1063,146900.0
2014-02-25 14:00:00,36.17,36.17,36.07,36.14,357300.0,27.1063,27.1063,27.0314,27.0838,357300.0
2014-02-25 14:10:00,36.15,36.16,36.11,36.15,236200.0,27.0913,27.0988,27.0614,27.0913,236200.0
2014-02-25 14:20:00,36.16,36.2,36.11,36.19,377100.0,27.0988,27.1288,27.0614,27.1213,377100.0
2014-02-25 14:30:00,36.2,36.22,36.18,36.22,210700.0,27.1288,27.1438,27.1138,27.1438,210700.0
2014-02-25 14:40:00,36.22,36.25,36.2,36.21,265500.0,27.1438,27.1663,27.1288,27.1363,265500.0
2014-02-25 14:50:00,36.21,36.22,36.17,36.18,267800.0,27.1363,27.1438,27.1063,27.1138,267800.0
2014-02-25 15:00:00,36.17,36.2,36.16,36.18,308100.0,27.1063,27.1288,27.0988,27.1138,308100.0
2014-02-25 15:10:00,36.18,36.18,36.1,36.14,471500.0,27.1138,27.1138,27.0539,27.0838,471500.0
2014-02-25 15:20:00,36.14,36.16,36.12,36.15,484300.0,27.0838,27.0988,27.0688,27.0913,484300.0
2014-02-25 15:30:00,36.15,36.17,36.1,36.17,566700.0,27.0913,27.1063,27.0539,27.1063,566700.0
2014-02-25 15:40:00,36.17,36.18,36.0,36.05,2096300.0,27.1063,27.1138,26.9789,27.0164,2096300.0
2014-02-25 15:50:00,36.04,36.14,36.03,36.08,1852500.0,27.0089,27.0838,27.0014,27.0389,1852500.0
2014-02-26 09:30:00,35.95,36.3,35.94,36.28,1083400.0,26.9414,27.2037,26.934,27.1888,1083400.0
2014-02-26 09:40:00,36.28,36.5,36.2,36.45,1465600.0,27.1888,27.3536,27.1288,27.3162,1465600.0
2014-02-26 09:50:00,36.45,36.46,36.25,36.28,796400.0,27.3162,27.3236,27.1663,27.1888,796400.0
2014-02-26 10:00:00,36.28,36.38,36.27,36.31,618900.0,27.1888,27.2637,27.1813,27.2112,618900.0
2014-02-26 10:10:00,36.32,36.42,36.32,36.4,579900.0,27.2187,27.2937,27.2187,27.2787,579900.0
2014-02-26 10:20:00,36.41,36.65,36.41,36.55,796300.0,27.2862,27.466,27.2862,27.3911,796300.0
2014-02-26 10:30:00,36.56,36.68,36.53,36.68,628700.0,27.3986,27.4885,27.3761,27.4885,628700.0
2014-02-26 10:40:00,36.68,36.86,36.67,36.85,680600.0,27.4885,27.6234,27.481,27.6159,680600.0
2014-02-26 10:50:00,36.86,36.89,36.74,36.79,758100.0,27.6234,27.6459,27.5335,27.571,758100.0
2014-02-26 11:00:00,36.79,36.96,36.78,36.96,465500.0,27.571,27.6984,27.5635,27.6984,465500.0
2014-02-26 11:10:00,36.95,36.96,36.88,36.9,524000.0,27.6909,27.6984,27.6384,27.6534,524000.0
2014-02-26 11:20:00,36.9,36.99,36.89,36.98,577500.0,27.6534,27.7208,27.6459,27.7133,577500.0
2014-02-26 11:30:00,36.98,36.99,36.89,36.94,327700.0,27.7133,27.7208,27.6459,27.6834,327700.0
2014-02-26 11:40:00,36.94,36.98,36.82,36.84,478300.0,27.6834,27.7133,27.5934,27.6084,478300.0
2014-02-26 11:50:00,36.83,36.91,36.77,36.87,667000.0,27.6009,27.6609,27.556,27.6309,667000.0
2014-02-26 12:00:00,36.87,36.95,36.85,36.92,438000.0,27.6309,27.6909,27.6159,27.6684,438000.0
2014-02-26 12:10:00,36.93,36.97,36.89,36.95,340200.0,27.6759,27.7059,27.6459,27.6909,340200.0
2014-02-26 12:20:00,36.95,36.99,36.93,36.95,693200.0,27.6909,27.7208,27.6759,27.6909,693200.0
2014-02-26 12:30:00,36.95,36.98,36.93,36.97,437600.0,27.6909,27.7133,27.6759,27.7059,437600.0
2014-02-26 12:40:00,36.97,36.97,36.93,36.95,863000.0,27.7059,27.7059,27.6759,27.6909,863000.0
2014-02-26 12:50:00,36.95,36.97,36.93,36.97,223100.0,27.6909,27.7059,27.6759,27.7059,223100.0
2014-02-26 13:00:00,36.97,37.0,36.91,36.98,475200.0,27.7059,27.7283,27.6609,27.7133,475200.0
2014-02-26 13:10:00,36.98,37.05,36.98,37.04,405800.0,27.7133,27.7658,27.7133,27.7583,405800.0
2014-02-26 13:20:00,37.03,37.13,37.03,37.12,284000.0,27.7508,27.8258,27.7508,27.8183,284000.0
2014-02-26 13:30:00,37.13,37.13,37.04,37.05,402800.0,27.8258,27.8258,27.7583,27.7658,402800.0
2014-02-26 13:40:00,37.05,37.13,37.05,37.08,270500.0,27.7658,27.8258,27.7658,27.7883,270500.0
2014-02-26 13:50:00,37.09,37.12,37.0,37.05,338000.0,27.7958,27.8183,27.7283,27.7658,338000.0
2014-02-26 14:00:00,37.05,37.07,36.94,36.95,552400.0,27.7658,27.7808,27.6834,27.6909,552400.0
2014-02-26 14:10:00,36.95,36.98,36.76,36.84,544000.0,27.6909,27.7133,27.5485,27.6084,544000.0
2014-02-26 14:20:00,36.84,36.86,36.77,36.78,551900.0,27.6084,27.6234,27.556,27.5635,551900.0
2014-02-26 14:30:00,36.78,36.78,36.58,36.7,1002200.0,27.5635,27.5635,27.4136,27.5035,1002200.0
2014-02-26 14:40:00,36.7,36.76,36.65,36.73,479600.0,27.5035,27.5485,27.466,27.526,479600.0
2014-02-26 14:50:00,36.73,36.75,36.68,36.71,371000.0,27.526,27.541,27.4885,27.511,371000.0
2014-02-26 15:00:00,36.72,36.75,36.65,36.66,322600.0,27.5185,27.541,27.466,27.4735,322600.0
2014-02-26 15:10:00,36.66,36.7,36.57,36.68,559500.0,27.4735,27.5035,27.4061,27.4885,559500.0
2014-02-26 15:20:00,36.68,36.71,36.65,36.69,456200.0,27.4885,27.511,27.466,27.496,456200.0
2014-02-26 15:30:00,36.69,36.78,36.69,36.78,684600.0,27.496,27.5635,27.496,27.5635,684600.0
2014-02-26 15:40:00,36.77,36.78,36.68,36.73,1866100.0,27.556,27.5635,27.4885,27.526,1866100.0
2014-02-26 15:50:00,36.73,36.87,36.72,36.82,1753600.0,27.526,27.6309,27.5185,27.5934,1753600.0
2014-02-27 09:30:00,36.52,36.57,36.08,36.23,2281500.0,27.3686,27.4061,27.0389,27.1513,2281500.0
2014-02-27 09:40:00,36.23,36.32,35.97,36.08,1690300.0,27.1513,27.2187,26.9564,27.0389,1690300.0
2014-02-27 09:50:00,36.07,36.32,36.0,36.25,1103500.0,27.0314,27.2187,26.9789,27.1663,1103500.0
2014-02-27 10:00:00,36.25,36.31,36.01,36.1,1378300.0,27.1663,27.2112,26.9864,27.0539,1378300.0
2014-02-27 10:10:00,36.11,36.17,36.08,36.09,866500.0,27.0614,27.1063,27.0389,27.0464,866500.0
2014-02-27 10:20:00,36.09,36.21,36.05,36.16,927700.0,27.0464,27.1363,27.0164,27.0988,927700.0
2014-02-27 10:30:00,36.16,36.22,36.12,36.16,924800.0,27.0988,27.1438,27.0688,27.0988,924800.0
2014-02-27 10:40:00,36.16,36.22,36.11,36.22,521400.0,27.0988,27.1438,27.0614,27.1438,521400.0
2014-02-27 10:50:00,36.22,36.3,36.21,36.27,745500.0,27.1438,27.2037,27.1363,27.1813,745500.0
2014-02-27 11:00:00,36.27,36.36,36.27,36.36,881500.0,27.1813,27.2487,27.1813,27.2487,881500.0
2014-02-27 11:10:00,36.36,36.43,36.31,36.35,614400.0,27.2487,27.3012,27.2112,27.2412,614400.0
2014-02-27 11:20:00,36.36,36.48,36.34,36.48,346400.0,27.2487,27.3386,27.2337,27.3386,346400.0
2014-02-27 11:30:00,36.48,36.5,36.34,36.38,594400.0,27.3386,27.3536,27.2337,27.2637,594400.0
2014-02-27 11:40:00,36.37,36.47,36.37,36.46,281700.0,27.2562,27.3311,27.2562,27.3236,281700.0
2014-02-27 11:50:00,36.47,36.54,36.46,36.52,346100.0,27.3311,27.3836,27.3236,27.3686,346100.0
2014-02-27 12:00:00,36.52,36.53,36.49,36.49,444800.0,27.3686,27.3761,27.3461,27.3461,444800.0
2014-02-27 12:10:00,36.48,36.57,36.45,36.56,342600.0,27.3386,27.4061,27.3162,27.3986,342600.0
2014-02-27 12:20:00,36.56,36.64,36.55,36.6,562800.0,27.3986,27.4585,27.3911,27.4286,562800.0
2014-02-27 12:30:00,36.6,36.61,36.56,36.59,392000.0,27.4286,27.4361,27.3986,27.4211,392000.0
2014-02-27 12:40:00,36.59,36.62,36.57,36.59,608800.0,27.4211,27.4436,27.4061,27.4211,608800.0
2014-02-27 12:50:00,36.59,36.68,36.56,36.66,738500.0,27.4211,27.4885,27.3986,27.4735,738500.0
2014-02-27 13:00:00,36.66,36.67,36.62,36.66,593900.0,27.4735,27.481,27.4436,27.4735,593900.0
2014-02-27 13:10:00,36.67,36.7,36.65,36.7,289500.0,27.481,27.5035,27.466,27.5035,289500.0
2014-02-27 13:20:00,36.69,36.71,36.65,36.71,653100.0,27.496,27.511,27.466,27.511,653100.0
2014-02-27 13:30:00,36.7,36.77,36.7,36.74,491800.0,27.5035,27.556,27.5035,27.5335,491800.0
2014-02-27 13:40:00,36.75,36.76,36.7,36.73,376800.0,27.541,27.5485,27.5035,27.526,376800.0
2014-02-27 13:50:00,36.74,36.76,36.67,36.68,340600.0,27.5335,27.5485,27.481,27.4885,340600.0
2014-02-27 14:00:00,36.69,36.69,36.55,36.56,584100.0,27.496,27.496,27.3911,27.3986,584100.0
2014-02-27 14:10:00,36.56,36.63,36.56,36.61,314000.0,27.3986,27.451,27.3986,27.4361,314000.0
2014-02-27 14:20:00,36.61,36.62,36.55,36.57,290700.0,27.4361,27.4436,27.3911,27.4061,290700.0
2014-02-27 14:30:00,36.58,36.66,36.53,36.58,442300.0,27.4136,27.4735,27.3761,27.4136,442300.0
2014-02-27 14:40:00,36.58,36.61,36.57,36.58,217900.0,27.4136,27.4361,27.4061,27.4136,217900.0
2014-02-27 14:50:00,36.58,36.64,36.57,36.64,186000.0,27.4136,27.4585,27.4061,27.4585,186000.0
2014-02-27 15:00:00,36.64,36.66,36.61,36.64,455300.0,27.4585,27.4735,27.4361,27.4585,455300.0
2014-02-27 15:10:00,36.65,36.7,36.62,36.69,310000.0,27.466,27.5035,27.4436,27.496,310000.0
2014-02-27 15:20:00,36.69,36.81,36.69,36.79,686000.0,27.496,27.5859,27.496,27.571,686000.0
2014-02-27 15:30:00,36.79,36.85,36.73,36.8,523400.0,27.571,27.6159,27.526,27.5785,523400.0
2014-02-27 15:40:00,36.81,36.85,36.71,36.72,743600.0,27.5859,27.6159,27.511,27.5185,743600.0
2014-02-27 15:50:00,36.73,36.8,36.71,36.78,1366100.0,27.526,27.5785,27.511,27.5635,1366100.0
2014-02-28 09:30:00,36.69,36.76,36.29,36.32,1210300.0,27.496,27.5485,27.1962,27.2187,1210300.0
2014-02-28 09:40:00,36.32,36.57,36.3,36.4,1146700.0,27.2187,27.4061,27.2037,27.2787,1146700.0
2014-02-28 09:50:00,36.4,36.42,36.11,36.12,1389900.0,27.2787,27.2937,27.0614,27.0688,1389900.0
2014-02-28 10:00:00,36.12,36.26,36.09,36.2,1031600.0,27.0688,27.1738,27.0464,27.1288,1031600.0
2014-02-28 10:10:00,36.2,36.23,36.15,36.17,826200.0,27.1288,27.1513,27.0913,27.1063,826200.0
2014-02-28 10:20:00,36.18,36.31,36.17,36.21,732400.0,27.1138,27.2112,27.1063,27.1363,732400.0
2014-02-28 10:30:00,36.21,36.27,36.15,36.16,957100.0,27.1363,27.1813,27.0913,27.0988,957100.0
2014-02-28 10:40:00,36.17,36.2,36.11,36.17,647700.0,27.1063,27.1288,27.0614,27.1063,647700.0
2014-02-28 10:50:00,36.17,36.18,36.06,36.07,702900.0,27.1063,27.1138,27.0239,27.0314,702900.0
2014-02-28 11:00:00,36.08,36.12,35.99,36.08,995700.0,27.0389,27.0688,26.9714,27.0389,995700.0
2014-02-28 11:10:00,36.08,36.13,36.05,36.09,459400.0,27.0389,27.0763,27.0164,27.0464,459400.0
2014-02-28 11:20:00,36.09,36.11,36.07,36.09,170300.0,27.0464,27.0614,27.0314,27.0464,170300.0
2014-02-28 11:30:00,36.09,36.2,36.09,36.2,380600.0,27.0464,27.1288,27.0464,27.1288,380600.0
2014-02-28 11:40:00,36.2,36.28,36.19,36.26,328100.0,27.1288,27.1888,27.1213,27.1738,328100.0
2014-02-28 11:50:00,36.27,36.29,36.24,36.24,400600.0,27.1813,27.1962,27.1588,27.1588,400600.0
2014-02-28 12:00:00,36.25,36.3,36.24,36.26,271300.0,27.1663,27.2037,27.1588,27.1738,271300.0
2014-02-28 12:10:00,36.25,36.36,36.25,36.34,308600.0,27.1663,27.2487,27.1663,27.2337,308600.0
2014-02-28 12:20:00,36.34,36.4,36.31,36.4,189300.0,27.2337,27.2787,27.2112,27.2787,189300.0
2014-02-28 12:30:00,36.4,36.45,36.39,36.42,240700.0,27.2787,27.3162,27.2712,27.2937,240700.0
2014-02-28 12:40:00,36.43,36.5,36.4,36.45,280700.0,27.3012,27.3536,27.2787,27.3162,280700.0
2014-02-28 12:50:00,36.45,36.47,36.43,36.47,258100.0,27.3162,27.3311,27.3012,27.3311,258100.0
2014-02-28 13:00:00,36.47,36.47,36.38,36.38,392700.0,27.3311,27.3311,27.2637,27.2637,392700.0
2014-02-28 13:10:00,36.38,36.46,36.38,36.43,270800.0,27.2637,27.3236,27.2637,27.3012,270800.0
2014-02-28 13:20:00,36.43,36.44,36.4,36.43,172700.0,27.3012,27.3087,27.2787,27.3012,172700.0
2014-02-28 13:30:00,36.44,36.46,36.39,36.41,207700.0,27.3087,27.3236,27.2712,27.2862,207700.0
2014-02-28 13:40:00,36.41,36.44,36.39,36.43,329400.0,27.2862,27.3087,27.2712,27.3012,329400.0
2014-02-28 13:50:00,36.43,36.44,36.39,36.43,159900.0,27.3012,27.3087,27.2712,27.3012,159900.0
2014-02-28 14:00:00,36.43,36.43,36.38,36.4,292500.0,27.3012,27.3012,27.2637,27.2787,292500.0
2014-02-28 14:10:00,36.4,36.41,36.37,36.4,163600.0,27.2787,27.2862,27.2562,27.2787,163600.0
2014-02-28 14:20:00,36.4,36.41,36.29,36.31,503900.0,27.2787,27.2862,27.1962,27.2112,503900.0
2014-02-28 14:30:00,36.31,36.32,36.21,36.21,311400.0,27.2112,27.2187,27.1363,27.1363,311400.0
2014-02-28 14:40:00,36.21,36.23,36.12,36.16,446800.0,27.1363,27.1513,27.0688,27.0988,446800.0
2014-02-28 14:50:00,36.15,36.18,36.11,36.14,463400.0,27.0913,27.1138,27.0614,27.0838,463400.0
2014-02-28 15:00:00,36.14,36.14,35.95,35.97,1453600.0,27.0838,27.0838,26.9414,26.9564,1453600.0
2014-02-28 15:10:00,35.97,36.06,35.89,36.03,1188500.0,26.9564,27.0239,26.8965,27.0014,1188500.0
2014-02-28 15:20:00,36.02,36.15,36.0,36.14,644600.0,26.9939,27.0913,26.9789,27.0838,644600.0
2014-02-28 15:30:00,36.15,36.21,36.14,36.2,977000.0,27.0913,27.1363,27.0838,27.1288,977000.0
2014-02-28 15:40:00,36.2,36.33,36.13,36.17,1744700.0,27.1288,27.2262,27.0763,27.1063,1744700.0
2014-02-28 15:50:00,36.17,36.3,36.12,36.21,3465900.0,27.1063,27.2037,27.0688,27.1363,3465900.0
2014-03-03 09:30:00,35.7,36.59,35.7,36.53,3809900.0,26.7541,27.4211,26.7541,27.3761,3809900.0
2014-03-03 09:40:00,36.53,36.56,36.08,36.27,1450500.0,27.3761,27.3986,27.0389,27.1813,1450500.0
2014-03-03 09:50:00,36.27,36.34,36.15,36.28,914800.0,27.1813,27.2337,27.0913,27.1888,914800.0
2014-03-03 10:00:00,36.28,36.29,35.99,36.0,998600.0,27.1888,27.1962,26.9714,26.9789,998600.0
2014-03-03 10:10:00,36.01,36.08,35.85,35.96,931800.0,26.9864,27.0389,26.8665,26.9489,931800.0
2014-03-03 10:20:00,35.96,36.04,35.83,36.03,1504400.0,26.9489,27.0089,26.8515,27.0014,1504400.0
2014-03-03 10:30:00,36.02,36.02,35.91,35.98,664900.0,26.9939,26.9939,26.9115,26.9639,664900.0
2014-03-03 10:40:00,35.98,36.0,35.88,35.95,413400.0,26.9639,26.9789,26.889,26.9414,413400.0
2014-03-03 10:50:00,35.95,36.11,35.94,36.08,432100.0,26.9414,27.0614,26.934,27.0389,432100.0
2014-03-03 11:00:00,36.09,36.15,35.96,36.01,632900.0,27.0464,27.0913,26.9489,26.9864,632900.0
2014-03-03 11:10:00,36.02,36.03,35.92,35.98,663200.0,26.9939,27.0014,26.919,26.9639,663200.0
2014-03-03 11:20:00,35.99,36.09,35.98,36.02,380100.0,26.9714,27.0464,26.9639,26.9939,380100.0
2014-03-03 11:30:00,36.02,36.02,35.95,35.99,304500.0,26.9939,26.9939,26.9414,26.9714,304500.0
2014-03-03 11:40:00,35.98,36.04,35.96,36.01,179500.0,26.9639,27.0089,26.9489,26.9864,179500.0
2014-03-03 11:50:00,36.0,36.08,35.98,36.01,218300.0,26.9789,27.0389,26.9639,26.9864,218300.0
2014-03-03 12:00:00,36.01,36.02,35.9,35.92,461700.0,26.9864,26.9939,26.904,26.919,461700.0
2014-03-03 12:10:00,35.92,36.04,35.9,35.99,443100.0,26.919,27.0089,26.904,26.9714,443100.0
2014-03-03 12:20:00,35.96,36.09,35.96,36.08,253200.0,26.9489,27.0464,26.9489,27.0389,253200.0
2014-03-03 12:30:00,36.08,36.14,36.05,36.12,236800.0,27.0389,27.0838,27.0164,27.0688,236800.0
2014-03-03 12:40:00,36.11,36.15,36.08,36.12,258500.0,27.0614,27.0913,27.0389,27.0688,258500.0
2014-03-03 12:50:00,36.12,36.19,36.1,36.18,223200.0,27.0688,27.1213,27.0539,27.1138,223200.0
2014-03-03 13:00:00,36.18,36.3,36.18,36.3,370900.0,27.1138,27.2037,27.1138,27.2037,370900.0
2014-03-03 13:10:00,36.3,36.39,36.26,36.3,508700.0,27.2037,27.2712,27.1738,27.2037,508700.0
2014-03-03 13:20:00,36.29,36.34,36.2,36.23,427200.0,27.1962,27.2337,27.1288,27.1513,427200.0
2014-03-03 13:30:00,36.23,36.25,36.17,36.2,163500.0,27.1513,27.1663,27.1063,27.1288,163500.0
2014-03-03 13:40:00,36.2,36.26,36.18,36.26,304500.0,27.1288,27.1738,27.1138,27.1738,304500.0
2014-03-03 13:50:00,36.26,36.34,36.23,36.31,323000.0,27.1738,27.2337,27.1513,27.2112,323000.0
2014-03-03 14:00:00,36.31,36.33,36.27,36.29,189100.0,27.2112,27.2262,27.1813,27.1962,189100.0
2014-03-03 14:10:00,36.29,36.3,36.23,36.23,286300.0,27.1962,27.2037,27.1513,27.1513,286300.0
2014-03-03 14:20:00,36.23,36.25,36.15,36.16,188000.0,27.1513,27.1663,27.0913,27.0988,188000.0
2014-03-03 14:30:00,36.15,36.24,36.12,36.24,204600.0,27.0913,27.1588,27.0688,27.1588,204600.0
2014-03-03 14:40:00,36.24,36.28,36.19,36.27,167200.0,27.1588,27.1888,27.1213,27.1813,167200.0
2014-03-03 14:50:00,36.27,36.29,36.2,36.22,200800.0,27.1813,27.1962,27.1288,27.1438,200800.0
2014-03-03 15:00:00,36.23,36.23,36.13,36.16,224200.0,27.1513,27.1513,27.0763,27.0988,224200.0
2014-03-03 15:10:00,36.17,36.18,36.08,36.13,379200.0,27.1063,27.1138,27.0389,27.0763,379200.0
2014-03-03 15:20:00,36.13,36.14,36.07,36.13,317600.0,27.0763,27.0838,27.0314,27.0763,317600.0
2014-03-03 15:30:00,36.14,36.14,36.07,36.13,321300.0,27.0838,27.0838,27.0314,27.0763,321300.0
2014-03-03 15:40:00,36.12,36.19,36.11,36.15,592700.0,27.0688,27.1213,27.0614,27.0913,592700.0
2014-03-03 15:50:00,36.15,36.22,36.14,36.22,1210600.0,27.0913,27.1438,27.0838,27.1438,1210600.0
2014-03-04 09:30:00,36.53,36.7,36.45,36.46,1047000.0,27.3761,27.5035,27.3162,27.3236,1047000.0
2014-03-04 09:40:00,36.46,36.54,36.43,36.53,683400.0,27.3236,27.3836,27.3012,27.3761,683400.0
2014-03-04 09:50:00,36.54,36.63,36.52,36.6,615400.0,27.3836,27.451,27.3686,27.4286,615400.0
2014-03-04 10:00:00,36.6,36.61,36.49,36.61,554700.0,27.4286,27.4361,27.3461,27.4361,554700.0
2014-03-04 10:10:00,36.61,36.71,36.6,36.69,530000.0,27.4361,27.511,27.4286,27.496,530000.0
2014-03-04 10:20:00,36.68,36.71,36.61,36.65,356200.0,27.4885,27.511,27.4361,27.466,356200.0
2014-03-04 10:30:00,36.65,36.84,36.64,36.78,653000.0,27.466,27.6084,27.4585,27.5635,653000.0
2014-03-04 10:40:00,36.77,36.8,36.73,36.76,348800.0,27.556,27.5785,27.526,27.5485,348800.0
2014-03-04 10:50:00,36.75,36.95,36.75,36.91,775600.0,27.541,27.6909,27.541,27.6609,775600.0
2014-03-04 11:00:00,36.91,36.95,36.8,36.85,385800.0,27.6609,27.6909,27.5785,27.6159,385800.0
2014-03-04 11:10:00,36.84,36.85,36.74,36.74,298300.0,27.6084,27.6159,27.5335,27.5335,298300.0
2014-03-04 11:20:00,36.74,36.78,36.68,36.68,350900.0,27.5335,27.5635,27.4885,27.4885,350900.0
2014-03-04 11:30:00,36.68,36.75,36.65,36.66,280700.0,27.4885,27.541,27.466,27.4735,280700.0
2014-03-04 11:40:00,36.66,36.69,36.62,36.69,321200.0,27.4735,27.496,27.4436,27.496,321200.0
2014-03-04 11:50:00,36.68,36.75,36.65,36.68,284800.0,27.4885,27.541,27.466,27.4885,284800.0
2014-03-04 12:00:00,36.68,36.75,36.67,36.72,331600.0,27.4885,27.541,27.481,27.5185,331600.0
2014-03-04 12:10:00,36.72,36.78,36.71,36.78,118300.0,27.5185,27.5635,27.511,27.5635,118300.0
2014-03-04 12:20:00,36.78,36.8,36.75,36.79,198700.0,27.5635,27.5785,27.541,27.571,198700.0
2014-03-04 12:30:00,36.78,36.79,36.71,36.77,188400.0,27.5635,27.571,27.511,27.556,188400.0
2014-03-04 12:40:00,36.77,36.77,36.7,36.72,116600.0,27.556,27.556,27.5035,27.5185,116600.0
2014-03-04 12:50:00,36.73,36.75,36.71,36.73,169000.0,27.526,27.541,27.511,27.526,169000.0
2014-03-04 13:00:00,36.73,36.73,36.67,36.67,197900.0,27.526,27.526,27.481,27.481,197900.0
2014-03-04 13:10:00,36.68,36.73,36.66,36.7,123500.0,27.4885,27.526,27.4735,27.5035,123500.0
2014-03-04 13:20:00,36.71,36.72,36.68,36.72,105300.0,27.511,27.5185,27.4885,27.5185,105300.0
2014-03-04 13:30:00,36.72,36.76,36.69,36.76,192600.0,27.5185,27.5485,27.496,27.5485,192600.0
2014-03-04 13:40:00,36.76,36.78,36.67,36.67,236400.0,27.5485,27.5635,27.481,27.481,236400.0
2014-03-04 13:50:00,36.67,36.73,36.63,36.72,211200.0,27.481,27.526,27.451,27.5185,211200.0
2014-03-04 14:00:00,36.72,36.73,36.63,36.72,195600.0,27.5185,27.526,27.451,27.5185,195600.0
2014-03-04 14:10:00,36.72,36.75,36.69,36.73,167500.0,27.5185,27.541,27.496,27.526,167500.0
2014-03-04 14:20:00,36.73,36.75,36.71,36.75,130700.0,27.526,27.541,27.511,27.541,130700.0
2014-03-04 14:30:00,36.75,36.79,36.72,36.76,220000.0,27.541,27.571,27.5185,27.5485,220000.0
2014-03-04 14:40:00,36.76,36.8,36.73,36.8,283600.0,27.5485,27.5785,27.526,27.5785,283600.0
2014-03-04 14:50:00,36.8,36.94,36.79,36.93,753600.0,27.5785,27.6834,27.571,27.6759,753600.0
2014-03-04 15:00:00,36.92,36.95,36.87,36.88,462500.0,27.6684,27.6909,27.6309,27.6384,462500.0
2014-03-04 15:10:00,36.88,36.94,36.87,36.92,273700.0,27.6384,27.6834,27.6309,27.6684,273700.0
2014-03-04 15:20:00,36.93,36.99,36.89,36.91,601100.0,27.6759,27.7208,27.6459,27.6609,601100.0
2014-03-04 15:30:00,36.92,36.93,36.85,36.85,502400.0,27.6684,27.6759,27.6159,27.6159,502400.0
2014-03-04 15:40:00,36.85,36.91,36.85,36.88,596200.0,27.6159,27.6609,27.6159,27.6384,596200.0
2014-03-04 15:50:00,36.88,36.95,36.85,36.93,1272500.0,27.6384,27.6909,27.6159,27.6759,1272500.0
2014-03-05 09:30:00,37.53,37.63,37.33,37.5,2315700.0,28.1255,28.2005,27.9756,28.103,2315700.0
2014-03-05 09:40:00,37.49,37.72,37.46,37.7,1974100.0,28.0955,28.2679,28.0731,28.2529,1974100.0
2014-03-05 09:50:00,37.71,37.84,37.61,37.81,1832100.0,28.2604,28.3578,28.1855,28.3354,1832100.0
2014-03-05 10:00:00,37.82,37.9,37.7,37.84,1745500.0,28.3429,28.4028,28.2529,28.3578,1745500.0
2014-03-05 10:10:00,37.84,37.95,37.83,37.86,1766700.0,28.3578,28.4403,28.3503,28.3728,1766700.0
2014-03-05 10:20:00,37.86,37.9,37.79,37.85,845500.0,28.3728,28.4028,28.3204,28.3653,845500.0
2014-03-05 10:30:00,37.86,37.93,37.85,37.92,555400.0,28.3728,28.4253,28.3653,28.4178,555400.0
2014-03-05 10:40:00,37.91,38.05,37.89,38.01,1151700.0,28.4103,28.5152,28.3953,28.4852,1151700.0
2014-03-05 10:50:00,38.0,38.01,37.85,37.86,606300.0,28.4777,28.4852,28.3653,28.3728,606300.0
2014-03-05 11:00:00,37.86,37.95,37.85,37.9,408500.0,28.3728,28.4403,28.3653,28.4028,408500.0
2014-03-05 11:10:00,37.9,37.94,37.8,37.83,463700.0,28.4028,28.4328,28.3279,28.3503,463700.0
2014-03-05 11:20:00,37.82,37.86,37.73,37.83,710400.0,28.3429,28.3728,28.2754,28.3503,710400.0
2014-03-05 11:30:00,37.83,37.88,37.76,37.87,392600.0,28.3503,28.3878,28.2979,28.3803,392600.0
2014-03-05 11:40:00,37.87,37.88,37.8,37.83,330300.0,28.3803,28.3878,28.3279,28.3503,330300.0
2014-03-05 11:50:00,37.84,37.86,37.73,37.75,324600.0,28.3578,28.3728,28.2754,28.2904,324600.0
2014-03-05 12:00:00,37.74,37.77,37.7,37.76,349800.0,28.2829,28.3054,28.2529,28.2979,349800.0
2014-03-05 12:10:00,37.75,37.77,37.7,37.76,251500.0,28.2904,28.3054,28.2529,28.2979,251500.0
2014-03-05 12:20:00,37.76,37.76,37.69,37.73,273400.0,28.2979,28.2979,28.2454,28.2754,273400.0
2014-03-05 12:30:00,37.72,37.78,37.71,37.75,254700.0,28.2679,28.3129,28.2604,28.2904,254700.0
2014-03-05 12:40:00,37.76,37.77,37.7,37.72,302500.0,28.2979,28.3054,28.2529,28.2679,302500.0
2014-03-05 12:50:00,37.72,37.74,37.69,37.73,228700.0,28.2679,28.2829,28.2454,28.2754,228700.0
2014-03-05 13:00:00,37.73,37.74,37.6,37.72,453200.0,28.2754,28.2829,28.178,28.2679,453200.0
2014-03-05 13:10:00,37.72,37.75,37.65,37.73,408300.0,28.2679,28.2904,28.2155,28.2754,408300.0
2014-03-05 13:20:00,37.74,37.79,37.73,37.77,250400.0,28.2829,28.3204,28.2754,28.3054,250400.0
2014-03-05 13:30:00,37.77,37.78,37.72,37.77,451900.0,28.3054,28.3129,28.2679,28.3054,451900.0
2014-03-05 13:40:00,37.77,37.78,37.7,37.7,319400.0,28.3054,28.3129,28.2529,28.2529,319400.0
2014-03-05 13:50:00,37.7,37.74,37.68,37.7,371000.0,28.2529,28.2829,28.2379,28.2529,371000.0
2014-03-05 14:00:00,37.7,37.76,37.7,37.74,425300.0,28.2529,28.2979,28.2529,28.2829,425300.0
2014-03-05 14:10:00,37.75,37.76,37.63,37.64,708400.0,28.2904,28.2979,28.2005,28.208,708400.0
2014-03-05 14:20:00,37.63,37.64,37.59,37.63,420700.0,28.2005,28.208,28.1705,28.2005,420700.0
2014-03-05 14:30:00,37.62,37.63,37.54,37.59,349900.0,28.193,28.2005,28.133,28.1705,349900.0
2014-03-05 14:40:00,37.6,37.61,37.55,37.56,475300.0,28.178,28.1855,28.1405,28.148,475300.0
2014-03-05 14:50:00,37.55,37.58,37.52,37.54,265700.0,28.1405,28.163,28.118,28.133,265700.0
2014-03-05 15:00:00,37.53,37.56,37.49,37.49,530700.0,28.1255,28.148,28.0955,28.0955,530700.0
2014-03-05 15:10:00,37.49,37.49,37.42,37.46,412100.0,28.0955,28.0955,28.0431,28.0731,412100.0
2014-03-05 15:20:00,37.47,37.53,37.46,37.49,625800.0,28.0806,28.1255,28.0731,28.0955,625800.0
2014-03-05 15:30:00,37.49,37.52,37.45,37.5,433600.0,28.0955,28.118,28.0656,28.103,433600.0
2014-03-05 15:40:00,37.5,37.5,37.42,37.48,985000.0,28.103,28.103,28.0431,28.0881,985000.0
2014-03-05 15:50:00,37.48,37.54,37.46,37.52,1456800.0,28.0881,28.133,28.0731,28.118,1456800.0
2014-03-06 09:30:00,37.87,38.05,37.82,37.94,1203800.0,28.3803,28.5152,28.3429,28.4328,1203800.0
2014-03-06 09:40:00,37.93,37.97,37.77,37.93,827500.0,28.4253,28.4553,28.3054,28.4253,827500.0
2014-03-06 09:50:00,37.93,37.98,37.82,37.89,930400.0,28.4253,28.4628,28.3429,28.3953,930400.0
2014-03-06 10:00:00,37.88,37.96,37.86,37.88,651400.0,28.3878,28.4478,28.3728,28.3878,651400.0
2014-03-06 10:10:00,37.88,37.91,37.72,37.74,692400.0,28.3878,28.4103,28.2679,28.2829,692400.0
2014-03-06 10:20:00,37.74,37.83,37.71,37.78,568800.0,28.2829,28.3503,28.2604,28.3129,568800.0
2014-03-06 10:30:00,37.78,37.85,37.75,37.79,600200.0,28.3129,28.3653,28.2904,28.3204,600200.0
2014-03-06 10:40:00,37.79,37.85,37.75,37.83,594700.0,28.3204,28.3653,28.2904,28.3503,594700.0
2014-03-06 10:50:00,37.82,37.85,37.76,37.78,313500.0,28.3429,28.3653,28.2979,28.3129,313500.0
2014-03-06 11:00:00,37.77,37.78,37.75,37.77,284900.0,28.3054,28.3129,28.2904,28.3054,284900.0
2014-03-06 11:10:00,37.77,37.79,37.74,37.76,356700.0,28.3054,28.3204,28.2829,28.2979,356700.0
2014-03-06 11:20:00,37.76,37.77,37.72,37.73,329800.0,28.2979,28.3054,28.2679,28.2754,329800.0
2014-03-06 11:30:00,37.73,37.76,37.7,37.72,262600.0,28.2754,28.2979,28.2529,28.2679,262600.0
2014-03-06 11:40:00,37.73,37.75,37.65,37.66,269200.0,28.2754,28.2904,28.2155,28.2229,269200.0
2014-03-06 11:50:00,37.65,37.71,37.65,37.71,212300.0,28.2155,28.2604,28.2155,28.2604,212300.0
2014-03-06 12:00:00,37.7,37.74,37.69,37.73,136600.0,28.2529,28.2829,28.2454,28.2754,136600.0
2014-03-06 12:10:00,37.74,37.76,37.72,37.76,165200.0,28.2829,28.2979,28.2679,28.2979,165200.0
2014-03-06 12:20:00,37.75,37.78,37.72,37.73,203000.0,28.2904,28.3129,28.2679,28.2754,203000.0
2014-03-06 12:30:00,37.73,37.79,37.73,37.79,165300.0,28.2754,28.3204,28.2754,28.3204,165300.0
2014-03-06 12:40:00,37.79,37.79,37.73,37.77,222000.0,28.3204,28.3204,28.2754,28.3054,222000.0
2014-03-06 12:50:00,37.77,37.78,37.74,37.76,117000.0,28.3054,28.3129,28.2829,28.2979,117000.0
2014-03-06 13:00:00,37.77,37.84,37.75,37.84,243300.0,28.3054,28.3578,28.2904,28.3578,243300.0
2014-03-06 13:10:00,37.84,37.85,37.79,37.8,354400.0,28.3578,28.3653,28.3204,28.3279,354400.0
2014-03-06 13:20:00,37.79,37.8,37.74,37.75,199500.0,28.3204,28.3279,28.2829,28.2904,199500.0
2014-03-06 13:30:00,37.76,37.77,37.73,37.75,202000.0,28.2979,28.3054,28.2754,28.2904,202000.0
2014-03-06 13:40:00,37.74,37.75,37.68,37.69,329700.0,28.2829,28.2904,28.2379,28.2454,329700.0
2014-03-06 13:50:00,37.69,37.72,37.68,37.69,174300.0,28.2454,28.2679,28.2379,28.2454,174300.0
2014-03-06 14:00:00,37.68,37.76,37.67,37.76,199700.0,28.2379,28.2979,28.2304,28.2979,199700.0
2014-03-06 14:10:00,37.76,37.77,37.74,37.76,283400.0,28.2979,28.3054,28.2829,28.2979,283400.0
2014-03-06 14:20:00,37.76,37.78,37.73,37.77,255900.0,28.2979,28.3129,28.2754,28.3054,255900.0
2014-03-06 14:30:00,37.77,37.81,37.73,37.8,572500.0,28.3054,28.3354,28.2754,28.3279,572500.0
2014-03-06 14:40:00,37.8,37.86,37.79,37.82,724000.0,28.3279,28.3728,28.3204,28.3429,724000.0
2014-03-06 14:50:00,37.81,37.86,37.81,37.86,276900.0,28.3354,28.3728,28.3354,28.3728,276900.0
2014-03-06 15:00:00,37.86,37.88,37.81,37.81,297700.0,28.3728,28.3878,28.3354,28.3354,297700.0
2014-03-06 15:10:00,37.82,37.87,37.81,37.85,583200.0,28.3429,28.3803,28.3354,28.3653,583200.0
2014-03-06 15:20:00,37.85,37.86,37.8,37.83,374400.0,28.3653,28.3728,28.3279,28.3503,374400.0
2014-03-06 15:30:00,37.83,37.85,37.76,37.76,538600.0,28.3503,28.3653,28.2979,28.2979,538600.0
2014-03-06 15:40:00,37.76,37.78,37.67,37.68,733000.0,28.2979,28.3129,28.2304,28.2379,733000.0
2014-03-06 15:50:00,37.68,37.69,37.54,37.55,2097300.0,28.2379,28.2454,28.133,28.1405,2097300.0
2014-03-07 09:30:00,37.94,38.01,37.57,37.6,1449400.0,28.4328,28.4852,28.1555,28.178,1449400.0
2014-03-07 09:40:00,37.6,37.66,37.46,37.47,764000.0,28.178,28.2229,28.0731,28.0806,764000.0
2014-03-07 09:50:00,37.46,37.66,37.45,37.65,626000.0,28.0731,28.2229,28.0656,28.2155,626000.0
2014-03-07 10:00:00,37.65,37.67,37.58,37.63,602400.0,28.2155,28.2304,28.163,28.2005,602400.0
2014-03-07 10:10:00,37.63,37.69,37.56,37.64,576900.0,28.2005,28.2454,28.148,28.208,576900.0
2014-03-07 10:20:00,37.63,37.66,37.61,37.66,298300.0,28.2005,28.2229,28.1855,28.2229,298300.0
2014-03-07 10:30:00,37.66,37.73,37.64,37.68,432000.0,28.2229,28.2754,28.208,28.2379,432000.0
2014-03-07 10:40:00,37.68,37.68,37.64,37.67,374000.0,28.2379,28.2379,28.208,28.2304,374000.0
2014-03-07 10:50:00,37.68,37.68,37.61,37.62,283200.0,28.2379,28.2379,28.1855,28.193,283200.0
2014-03-07 11:00:00,37.63,37.65,37.52,37.57,404700.0,28.2005,28.2155,28.118,28.1555,404700.0
2014-03-07 11:10:00,37.56,37.57,37.51,37.52,278700.0,28.148,28.1555,28.1105,28.118,278700.0
2014-03-07 11:20:00,37.53,37.54,37.5,37.53,284400.0,28.1255,28.133,28.103,28.1255,284400.0
2014-03-07 11:30:00,37.52,37.54,37.5,37.54,548900.0,28.118,28.133,28.103,28.133,548900.0
2014-03-07 11:40:00,37.54,37.64,37.52,37.61,495100.0,28.133,28.208,28.118,28.1855,495100.0
2014-03-07 11:50:00,37.62,37.65,37.58,37.62,245600.0,28.193,28.2155,28.163,28.193,245600.0
2014-03-07 12:00:00,37.62,37.65,37.58,37.6,138500.0,28.193,28.2155,28.163,28.178,138500.0
2014-03-07 12:10:00,37.6,37.64,37.59,37.62,148700.0,28.178,28.208,28.1705,28.193,148700.0
2014-03-07 12:20:00,37.61,37.65,37.6,37.64,220100.0,28.1855,28.2155,28.178,28.208,220100.0
2014-03-07 12:30:00,37.64,37.69,37.61,37.69,392600.0,28.208,28.2454,28.1855,28.2454,392600.0
2014-03-07 12:40:00,37.68,37.7,37.66,37.67,204500.0,28.2379,28.2529,28.2229,28.2304,204500.0
2014-03-07 12:50:00,37.67,37.67,37.62,37.64,204400.0,28.2304,28.2304,28.193,28.208,204400.0
2014-03-07 13:00:00,37.63,37.68,37.59,37.67,275800.0,28.2005,28.2379,28.1705,28.2304,275800.0
2014-03-07 13:10:00,37.66,37.69,37.62,37.62,162100.0,28.2229,28.2454,28.193,28.193,162100.0
2014-03-07 13:20:00,37.63,37.72,37.62,37.7,298700.0,28.2005,28.2679,28.193,28.2529,298700.0
2014-03-07 13:30:00,37.7,37.72,37.62,37.63,164100.0,28.2529,28.2679,28.193,28.2005,164100.0
2014-03-07 13:40:00,37.63,37.68,37.62,37.65,177800.0,28.2005,28.2379,28.193,28.2155,177800.0
2014-03-07 13:50:00,37.65,37.69,37.64,37.65,235500.0,28.2155,28.2454,28.208,28.2155,235500.0
2014-03-07 14:00:00,37.66,37.67,37.58,37.59,141700.0,28.2229,28.2304,28.163,28.1705,141700.0
2014-03-07 14:10:00,37.6,37.66,37.58,37.59,180900.0,28.178,28.2229,28.163,28.1705,180900.0
2014-03-07 14:20:00,37.58,37.64,37.55,37.61,296800.0,28.163,28.208,28.1405,28.1855,296800.0
2014-03-07 14:30:00,37.61,37.67,37.6,37.66,301900.0,28.1855,28.2304,28.178,28.2229,301900.0
2014-03-07 14:40:00,37.66,37.68,37.61,37.63,377100.0,28.2229,28.2379,28.1855,28.2005,377100.0
2014-03-07 14:50:00,37.63,37.68,37.61,37.62,264400.0,28.2005,28.2379,28.1855,28.193,264400.0
2014-03-07 15:00:00,37.62,37.68,37.6,37.64,254300.0,28.193,28.2379,28.178,28.208,254300.0
2014-03-07 15:10:00,37.64,37.69,37.63,37.66,212000.0,28.208,28.2454,28.2005,28.2229,212000.0
2014-03-07 15:20:00,37.66,37.68,37.65,37.66,297000.0,28.2229,28.2379,28.2155,28.2229,297000.0
2014-03-07 15:30:00,37.66,37.69,37.56,37.58,815900.0,28.2229,28.2454,28.148,28.163,815900.0
2014-03-07 15:40:00,37.57,37.65,37.57,37.62,612700.0,28.1555,28.2155,28.1555,28.193,612700.0
2014-03-07 15:50:00,37.62,37.69,37.59,37.68,858100.0,28.193,28.2454,28.1705,28.2379,858100.0
2014-03-10 09:30:00,37.57,37.57,37.12,37.19,801500.0,28.1555,28.1555,27.8183,27.8707,801500.0
2014-03-10 09:40:00,37.19,37.3,37.1,37.25,605200.0,27.8707,27.9532,27.8033,27.9157,605200.0
2014-03-10 09:50:00,37.24,37.28,37.05,37.09,656800.0,27.9082,27.9382,27.7658,27.7958,656800.0
2014-03-10 10:00:00,37.08,37.18,36.95,36.97,828200.0,27.7883,27.8632,27.6909,27.7059,828200.0
2014-03-10 10:10:00,36.96,37.1,36.92,37.02,589900.0,27.6984,27.8033,27.6684,27.7433,589900.0
2014-03-10 10:20:00,37.02,37.09,36.96,36.98,379800.0,27.7433,27.7958,27.6984,27.7133,379800.0
2014-03-10 10:30:00,36.97,36.97,36.85,36.86,700300.0,27.7059,27.7059,27.6159,27.6234,700300.0
2014-03-10 10:40:00,36.86,36.88,36.76,36.83,585900.0,27.6234,27.6384,27.5485,27.6009,585900.0
2014-03-10 10:50:00,36.84,36.86,36.8,36.86,362100.0,27.6084,27.6234,27.5785,27.6234,362100.0
2014-03-10 11:00:00,36.85,36.85,36.78,36.83,314200.0,27.6159,27.6159,27.5635,27.6009,314200.0
2014-03-10 11:10:00,36.83,36.88,36.79,36.86,310800.0,27.6009,27.6384,27.571,27.6234,310800.0
2014-03-10 11:20:00,36.86,36.98,36.85,36.97,266800.0,27.6234,27.7133,27.6159,27.7059,266800.0
2014-03-10 11:30:00,36.96,36.98,36.93,36.97,306700.0,27.6984,27.7133,27.6759,27.7059,306700.0
2014-03-10 11:40:00,36.97,36.98,36.95,36.95,181300.0,27.7059,27.7133,27.6909,27.6909,181300.0
2014-03-10 11:50:00,36.95,36.96,36.88,36.9,331100.0,27.6909,27.6984,27.6384,27.6534,331100.0
2014-03-10 12:00:00,36.9,36.93,36.86,36.9,228100.0,27.6534,27.6759,27.6234,27.6534,228100.0
2014-03-10 12:10:00,36.89,36.91,36.87,36.89,303400.0,27.6459,27.6609,27.6309,27.6459,303400.0
2014-03-10 12:20:00,36.89,36.95,36.87,36.95,264100.0,27.6459,27.6909,27.6309,27.6909,264100.0
2014-03-10 12:30:00,36.94,37.0,36.9,37.0,258200.0,27.6834,27.7283,27.6534,27.7283,258200.0
2014-03-10 12:40:00,37.0,37.02,36.99,37.01,312700.0,27.7283,27.7433,27.7208,27.7358,312700.0
2014-03-10 12:50:00,37.01,37.06,36.99,37.04,238400.0,27.7358,27.7733,27.7208,27.7583,238400.0
2014-03-10 13:00:00,37.05,37.07,37.02,37.02,150400.0,27.7658,27.7808,27.7433,27.7433,150400.0
2014-03-10 13:10:00,37.02,37.04,36.97,36.97,368700.0,27.7433,27.7583,27.7059,27.7059,368700.0
2014-03-10 13:20:00,36.97,36.97,36.89,36.93,260200.0,27.7059,27.7059,27.6459,27.6759,260200.0
2014-03-10 13:30:00,36.93,36.93,36.88,36.92,168400.0,27.6759,27.6759,27.6384,27.6684,168400.0
2014-03-10 13:40:00,36.93,36.97,36.91,36.97,166900.0,27.6759,27.7059,27.6609,27.7059,166900.0
2014-03-10 13:50:00,36.97,37.0,36.95,36.97,160500.0,27.7059,27.7283,27.6909,27.7059,160500.0
2014-03-10 14:00:00,36.97,37.01,36.95,37.01,223900.0,27.7059,27.7358,27.6909,27.7358,223900.0
2014-03-10 14:10:00,37.01,37.02,36.96,36.97,175400.0,27.7358,27.7433,27.6984,27.7059,175400.0
2014-03-10 14:20:00,36.97,37.01,36.96,36.99,197700.0,27.7059,27.7358,27.6984,27.7208,197700.0
2014-03-10 14:30:00,37.0,37.02,36.98,37.02,187800.0,27.7283,27.7433,27.7133,27.7433,187800.0
2014-03-10 14:40:00,37.01,37.04,36.99,37.03,224700.0,27.7358,27.7583,27.7208,27.7508,224700.0
2014-03-10 14:50:00,37.03,37.05,37.01,37.03,260000.0,27.7508,27.7658,27.7358,27.7508,260000.0
2014-03-10 15:00:00,37.02,37.04,37.0,37.03,222600.0,27.7433,27.7583,27.7283,27.7508,222600.0
2014-03-10 15:10:00,37.03,37.04,36.98,37.03,309600.0,27.7508,27.7583,27.7133,27.7508,309600.0
2014-03-10 15:20:00,37.04,37.08,37.03,37.08,356200.0,27.7583,27.7883,27.7508,27.7883,356200.0
2014-03-10 15:30:00,37.08,37.08,37.01,37.01,505300.0,27.7883,27.7883,27.7358,27.7358,505300.0
2014-03-10 15:40:00,37.02,37.09,37.02,37.05,604000.0,27.7433,27.7958,27.7433,27.7658,604000.0
2014-03-10 15:50:00,37.05,37.12,37.03,37.08,1350700.0,27.7658,27.8183,27.7508,27.7883,1350700.0
2014-03-11 09:30:00,36.99,37.12,36.54,36.62,1205700.0,27.7208,27.8183,27.3836,27.4436,1205700.0
2014-03-11 09:40:00,36.63,36.75,36.49,36.51,842400.0,27.451,27.541,27.3461,27.3611,842400.0
2014-03-11 09:50:00,36.51,36.6,36.48,36.57,822300.0,27.3611,27.4286,27.3386,27.4061,822300.0
2014-03-11 10:00:00,36.57,36.79,36.57,36.73,855700.0,27.4061,27.571,27.4061,27.526,855700.0
2014-03-11 10:10:00,36.73,36.78,36.61,36.63,415900.0,27.526,27.5635,27.4361,27.451,415900.0
2014-03-11 10:20:00,36.64,36.72,36.63,36.7,576600.0,27.4585,27.5185,27.451,27.5035,576600.0
2014-03-11 10:30:00,36.7,36.72,36.65,36.66,286000.0,27.5035,27.5185,27.466,27.4735,286000.0
2014-03-11 10:40:00,36.67,36.71,36.66,36.7,245400.0,27.481,27.511,27.4735,27.5035,245400.0
2014-03-11 10:50:00,36.7,36.76,36.65,36.65,270100.0,27.5035,27.5485,27.466,27.466,270100.0
2014-03-11 11:00:00,36.66,36.7,36.63,36.66,234700.0,27.4735,27.5035,27.451,27.4735,234700.0
2014-03-11 11:10:00,36.66,36.69,36.57,36.58,207800.0,27.4735,27.496,27.4061,27.4136,207800.0
2014-03-11 11:20:00,36.57,36.62,36.52,36.52,542500.0,27.4061,27.4436,27.3686,27.3686,542500.0
2014-03-11 11:30:00,36.52,36.55,36.4,36.42,484600.0,27.3686,27.3911,27.2787,27.2937,484600.0
2014-03-11 11:40:00,36.42,36.45,36.33,36.45,688300.0,27.2937,27.3162,27.2262,27.3162,688300.0
2014-03-11 11:50:00,36.44,36.46,36.3,36.3,500900.0,27.3087,27.3236,27.2037,27.2037,500900.0
2014-03-11 12:00:00,36.31,36.38,36.27,36.32,587700.0,27.2112,27.2637,27.1813,27.2187,587700.0
2014-03-11 12:10:00,36.32,36.33,36.18,36.2,680000.0,27.2187,27.2262,27.1138,27.1288,680000.0
2014-03-11 12:20:00,36.19,36.23,36.15,36.17,1079600.0,27.1213,27.1513,27.0913,27.1063,1079600.0
2014-03-11 12:30:00,36.18,36.22,36.16,36.18,478300.0,27.1138,27.1438,27.0988,27.1138,478300.0
2014-03-11 12:40:00,36.19,36.21,36.16,36.2,458900.0,27.1213,27.1363,27.0988,27.1288,458900.0
2014-03-11 12:50:00,36.2,36.28,36.19,36.23,620800.0,27.1288,27.1888,27.1213,27.1513,620800.0
2014-03-11 13:00:00,36.22,36.24,36.17,36.23,371100.0,27.1438,27.1588,27.1063,27.1513,371100.0
2014-03-11 13:10:00,36.22,36.24,36.17,36.18,253100.0,27.1438,27.1588,27.1063,27.1138,253100.0
2014-03-11 13:20:00,36.18,36.22,36.04,36.04,676700.0,27.1138,27.1438,27.0089,27.0089,676700.0
2014-03-11 13:30:00,36.04,36.07,35.96,35.97,1430000.0,27.0089,27.0314,26.9489,26.9564,1430000.0
2014-03-11 13:40:00,35.97,36.0,35.85,35.97,835400.0,26.9564,26.9789,26.8665,26.9564,835400.0
2014-03-11 13:50:00,35.97,36.0,35.96,36.0,364300.0,26.9564,26.9789,26.9489,26.9789,364300.0
2014-03-11 14:00:00,35.99,36.0,35.91,35.97,477300.0,26.9714,26.9789,26.9115,26.9564,477300.0
2014-03-11 14:10:00,35.97,36.0,35.95,36.0,740200.0,26.9564,26.9789,26.9414,26.9789,740200.0
2014-03-11 14:20:00,36.0,36.0,35.87,35.87,1004700.0,26.9789,26.9789,26.8815,26.8815,1004700.0
2014-03-11 14:30:00,35.87,35.87,35.62,35.74,1897500.0,26.8815,26.8815,26.6941,26.7841,1897500.0
2014-03-11 14:40:00,35.74,35.75,35.55,35.59,1186400.0,26.7841,26.7916,26.6417,26.6717,1186400.0
2014-03-11 14:50:00,35.6,35.71,35.59,35.68,1142800.0,26.6792,26.7616,26.6717,26.7391,1142800.0
2014-03-11 15:00:00,35.68,35.68,35.45,35.5,1463500.0,26.7391,26.7391,26.5667,26.6042,1463500.0
2014-03-11 15:10:00,35.49,35.54,35.45,35.47,972500.0,26.5967,26.6342,26.5667,26.5817,972500.0
2014-03-11 15:20:00,35.46,35.46,35.32,35.38,2119400.0,26.5742,26.5742,26.4693,26.5143,2119400.0
2014-03-11 15:30:00,35.38,35.5,35.14,35.22,3010900.0,26.5143,26.6042,26.3344,26.3944,3010900.0
2014-03-11 15:40:00,35.22,35.28,35.02,35.19,4446000.0,26.3944,26.4393,26.2445,26.3719,4446000.0
2014-03-11 15:50:00,35.18,35.35,35.15,35.17,4360600.0,26.3644,26.4918,26.3419,26.3569,4360600.0
2014-03-12 09:30:00,34.79,34.9,34.52,34.64,4141400.0,26.0721,26.1546,25.8698,25.9597,4141400.0
2014-03-12 09:40:00,34.65,34.75,34.42,34.51,3420400.0,25.9672,26.0422,25.7948,25.8623,3420400.0
2014-03-12 09:50:00,34.5,34.82,34.37,34.76,3284400.0,25.8548,26.0946,25.7574,26.0496,3284400.0
2014-03-12 10:00:00,34.77,35.18,34.69,35.17,2710000.0,26.0571,26.3644,25.9972,26.3569,2710000.0
2014-03-12 10:10:00,35.16,35.25,35.03,35.12,1954500.0,26.3494,26.4169,26.252,26.3194,1954500.0
2014-03-12 10:20:00,35.12,35.12,34.95,34.95,1458500.0,26.3194,26.3194,26.192,26.192,1458500.0
2014-03-12 10:30:00,34.96,35.07,34.95,34.97,744600.0,26.1995,26.282,26.192,26.207,744600.0
2014-03-12 10:40:00,34.98,35.06,34.91,34.98,865700.0,26.2145,26.2745,26.1621,26.2145,865700.0
2014-03-12 10:50:00,34.97,35.08,34.87,35.0,817300.0,26.207,26.2895,26.1321,26.2295,817300.0
2014-03-12 11:00:00,35.01,35.01,34.92,34.98,515500.0,26.237,26.237,26.1696,26.2145,515500.0
2014-03-12 11:10:00,34.97,34.98,34.86,34.91,669900.0,26.207,26.2145,26.1246,26.1621,669900.0
2014-03-12 11:20:00,34.9,34.99,34.9,34.91,898900.0,26.1546,26.222,26.1546,26.1621,898900.0
2014-03-12 11:30:00,34.91,34.94,34.77,34.78,698700.0,26.1621,26.1845,26.0571,26.0646,698700.0
2014-03-12 11:40:00,34.78,34.86,34.75,34.8,837700.0,26.0646,26.1246,26.0422,26.0796,837700.0
2014-03-12 11:50:00,34.8,34.85,34.76,34.8,378600.0,26.0796,26.1171,26.0496,26.0796,378600.0
2014-03-12 12:00:00,34.8,34.88,34.78,34.84,797300.0,26.0796,26.1396,26.0646,26.1096,797300.0
2014-03-12 12:10:00,34.84,34.95,34.81,34.91,646400.0,26.1096,26.192,26.0871,26.1621,646400.0
2014-03-12 12:20:00,34.91,34.96,34.85,34.9,521100.0,26.1621,26.1995,26.1171,26.1546,521100.0
2014-03-12 12:30:00,34.9,34.96,34.88,34.88,398200.0,26.1546,26.1995,26.1396,26.1396,398200.0
2014-03-12 12:40:00,34.89,34.98,34.86,34.96,544900.0,26.1471,26.2145,26.1246,26.1995,544900.0
2014-03-12 12:50:00,34.97,35.0,34.95,34.98,576600.0,26.207,26.2295,26.192,26.2145,576600.0
2014-03-12 13:00:00,34.98,35.01,34.92,34.99,524800.0,26.2145,26.237,26.1696,26.222,524800.0
2014-03-12 13:10:00,34.98,35.02,34.94,34.98,581100.0,26.2145,26.2445,26.1845,26.2145,581100.0
2014-03-12 13:20:00,34.97,34.97,34.91,34.92,301500.0,26.207,26.207,26.1621,26.1696,301500.0
2014-03-12 13:30:00,34.91,34.94,34.87,34.92,371500.0,26.1621,26.1845,26.1321,26.1696,371500.0
2014-03-12 13:40:00,34.91,35.02,34.89,35.0,727700.0,26.1621,26.2445,26.1471,26.2295,727700.0
2014-03-12 13:50:00,35.0,35.06,34.98,35.01,419700.0,26.2295,26.2745,26.2145,26.237,419700.0
2014-03-12 14:00:00,35.0,35.09,35.0,35.04,499500.0,26.2295,26.297,26.2295,26.2595,499500.0
2014-03-12 14:10:00,35.05,35.06,34.98,35.0,1283100.0,26.267,26.2745,26.2145,26.2295,1283100.0
2014-03-12 14:20:00,35.0,35.1,34.98,35.1,1545000.0,26.2295,26.3044,26.2145,26.3044,1545000.0
2014-03-12 14:30:00,35.1,35.2,35.06,35.2,944700.0,26.3044,26.3794,26.2745,26.3794,944700.0
2014-03-12 14:40:00,35.2,35.24,35.12,35.12,1318800.0,26.3794,26.4094,26.3194,26.3194,1318800.0
2014-03-12 14:50:00,35.12,35.16,35.01,35.03,1004400.0,26.3194,26.3494,26.237,26.252,1004400.0
2014-03-12 15:00:00,35.02,35.07,34.99,34.99,770500.0,26.2445,26.282,26.222,26.222,770500.0
2014-03-12 15:10:00,35.0,35.03,34.9,34.91,1067700.0,26.2295,26.252,26.1546,26.1621,1067700.0
2014-03-12 15:20:00,34.92,34.98,34.9,34.94,740900.0,26.1696,26.2145,26.1546,26.1845,740900.0
2014-03-12 15:30:00,34.94,34.95,34.9,34.92,843400.0,26.1845,26.192,26.1546,26.1696,843400.0
2014-03-12 15:40:00,34.91,34.92,34.85,34.87,1136100.0,26.1621,26.1696,26.1171,26.1321,1136100.0
2014-03-12 15:50:00,34.87,34.93,34.84,34.87,2267200.0,26.1321,26.177,26.1096,26.1321,2267200.0
2014-03-13 09:30:00,35.01,35.16,34.65,34.78,1364800.0,26.237,26.3494,25.9672,26.0646,1364800.0
2014-03-13 09:40:00,34.78,34.96,34.76,34.77,721500.0,26.0646,26.1995,26.0496,26.0571,721500.0
2014-03-13 09:50:00,34.76,34.84,34.75,34.84,847500.0,26.0496,26.1096,26.0422,26.1096,847500.0
2014-03-13 10:00:00,34.83,34.89,34.76,34.84,622900.0,26.1021,26.1471,26.0496,26.1096,622900.0
2014-03-13 10:10:00,34.84,34.88,34.8,34.81,571700.0,26.1096,26.1396,26.0796,26.0871,571700.0
2014-03-13 10:20:00,34.8,34.81,34.75,34.79,634200.0,26.0796,26.0871,26.0422,26.0721,634200.0
2014-03-13 10:30:00,34.78,34.85,34.75,34.78,533400.0,26.0646,26.1171,26.0422,26.0646,533400.0
2014-03-13 10:40:00,34.78,34.78,34.7,34.71,613400.0,26.0646,26.0646,26.0047,26.0122,613400.0
2014-03-13 10:50:00,34.71,34.72,34.57,34.65,827400.0,26.0122,26.0197,25.9073,25.9672,827400.0
2014-03-13 11:00:00,34.65,34.66,34.53,34.6,665100.0,25.9672,25.9747,25.8773,25.9297,665100.0
2014-03-13 11:10:00,34.61,34.62,34.51,34.57,618400.0,25.9372,25.9447,25.8623,25.9073,618400.0
2014-03-13 11:20:00,34.56,34.59,34.5,34.52,833500.0,25.8998,25.9222,25.8548,25.8698,833500.0
2014-03-13 11:30:00,34.52,34.59,34.45,34.51,919000.0,25.8698,25.9222,25.8173,25.8623,919000.0
2014-03-13 11:40:00,34.52,34.6,34.45,34.45,464700.0,25.8698,25.9297,25.8173,25.8173,464700.0
2014-03-13 11:50:00,34.46,34.46,34.39,34.42,802600.0,25.8248,25.8248,25.7724,25.7948,802600.0
2014-03-13 12:00:00,34.42,34.48,34.4,34.44,447500.0,25.7948,25.8398,25.7799,25.8098,447500.0
2014-03-13 12:10:00,34.43,34.46,34.3,34.36,1084900.0,25.8023,25.8248,25.7049,25.7499,1084900.0
2014-03-13 12:20:00,34.36,34.37,34.2,34.23,998300.0,25.7499,25.7574,25.63,25.6525,998300.0
2014-03-13 12:30:00,34.23,34.23,34.1,34.1,1005400.0,25.6525,25.6525,25.555,25.555,1005400.0
2014-03-13 12:40:00,34.11,34.2,34.03,34.16,1333500.0,25.5625,25.63,25.5026,25.6,1333500.0
2014-03-13 12:50:00,34.16,34.18,34.08,34.11,528400.0,25.6,25.615,25.54,25.5625,528400.0
2014-03-13 13:00:00,34.1,34.12,33.98,34.07,1208000.0,25.555,25.57,25.4651,25.5325,1208000.0
2014-03-13 13:10:00,34.07,34.17,34.06,34.14,562600.0,25.5325,25.6075,25.5251,25.585,562600.0
2014-03-13 13:20:00,34.14,34.17,34.1,34.15,404800.0,25.585,25.6075,25.555,25.5925,404800.0
2014-03-13 13:30:00,34.15,34.21,34.11,34.14,828400.0,25.5925,25.6375,25.5625,25.585,828400.0
2014-03-13 13:40:00,34.15,34.17,34.11,34.12,1912500.0,25.5925,25.6075,25.5625,25.57,1912500.0
2014-03-13 13:50:00,34.12,34.15,34.1,34.12,659500.0,25.57,25.5925,25.555,25.57,659500.0
2014-03-13 14:00:00,34.13,34.15,34.0,34.03,1154400.0,25.5775,25.5925,25.4801,25.5026,1154400.0
2014-03-13 14:10:00,34.03,34.07,34.0,34.05,1441400.0,25.5026,25.5325,25.4801,25.5176,1441400.0
2014-03-13 14:20:00,34.06,34.08,34.0,34.02,787900.0,25.5251,25.54,25.4801,25.4951,787900.0
2014-03-13 14:30:00,34.01,34.07,33.93,33.94,1145100.0,25.4876,25.5325,25.4276,25.4351,1145100.0
2014-03-13 14:40:00,33.94,34.03,33.87,33.94,1010500.0,25.4351,25.5026,25.3827,25.4351,1010500.0
2014-03-13 14:50:00,33.95,34.01,33.9,33.95,792200.0,25.4426,25.4876,25.4051,25.4426,792200.0
2014-03-13 15:00:00,33.96,34.07,33.95,33.97,766400.0,25.4501,25.5325,25.4426,25.4576,766400.0
2014-03-13 15:10:00,33.96,34.0,33.95,33.95,805500.0,25.4501,25.4801,25.4426,25.4426,805500.0
2014-03-13 15:20:00,33.96,34.14,33.95,34.13,1116800.0,25.4501,25.585,25.4426,25.5775,1116800.0
2014-03-13 15:30:00,34.13,34.2,34.11,34.18,1259500.0,25.5775,25.63,25.5625,25.615,1259500.0
2014-03-13 15:40:00,34.19,34.19,34.09,34.15,1513000.0,25.6225,25.6225,25.5475,25.5925,1513000.0
2014-03-13 15:50:00,34.16,34.16,34.02,34.09,1610900.0,25.6,25.6,25.4951,25.5475,1610900.0
2014-03-14 09:30:00,33.93,33.94,33.57,33.7,1861800.0,25.6514,25.659,25.3792,25.4775,1861800.0
2014-03-14 09:40:00,33.7,34.01,33.68,33.81,2424200.0,25.4775,25.7119,25.4624,25.5607,2424200.0
2014-03-14 09:50:00,33.81,33.84,33.59,33.63,964200.0,25.5607,25.5834,25.3944,25.4246,964200.0
2014-03-14 10:00:00,33.64,33.91,33.64,33.83,1242400.0,25.4322,25.6363,25.4322,25.5758,1242400.0
2014-03-14 10:10:00,33.83,34.12,33.81,34.03,1333400.0,25.5758,25.795,25.5607,25.727,1333400.0
2014-03-14 10:20:00,34.03,34.04,33.9,33.92,574500.0,25.727,25.7346,25.6287,25.6438,574500.0
2014-03-14 10:30:00,33.93,33.97,33.82,33.89,667500.0,25.6514,25.6816,25.5682,25.6212,667500.0
2014-03-14 10:40:00,33.9,34.31,33.88,34.26,2029300.0,25.6287,25.9387,25.6136,25.9009,2029300.0
2014-03-14 10:50:00,34.27,34.29,34.12,34.27,1047300.0,25.9084,25.9236,25.795,25.9084,1047300.0
2014-03-14 11:00:00,34.27,34.35,34.23,34.24,1130300.0,25.9084,25.9689,25.8782,25.8858,1130300.0
2014-03-14 11:10:00,34.24,34.34,34.23,34.28,803600.0,25.8858,25.9614,25.8782,25.916,803600.0
2014-03-14 11:20:00,34.28,34.29,34.16,34.28,500000.0,25.916,25.9236,25.8253,25.916,500000.0
2014-03-14 11:30:00,34.28,34.4,34.26,34.39,590200.0,25.916,26.0067,25.9009,25.9992,590200.0
2014-03-14 11:40:00,34.39,34.52,34.35,34.49,656400.0,25.9992,26.0974,25.9689,26.0748,656400.0
2014-03-14 11:50:00,34.5,34.56,34.49,34.52,849900.0,26.0823,26.1277,26.0748,26.0974,849900.0
2014-03-14 12:00:00,34.52,34.52,34.33,34.44,613100.0,26.0974,26.0974,25.9538,26.037,613100.0
2014-03-14 12:10:00,34.45,34.5,34.33,34.34,398500.0,26.0445,26.0823,25.9538,25.9614,398500.0
2014-03-14 12:20:00,34.34,34.36,34.22,34.3,569700.0,25.9614,25.9765,25.8706,25.9311,569700.0
2014-03-14 12:30:00,34.29,34.39,34.27,34.35,675500.0,25.9236,25.9992,25.9084,25.9689,675500.0
2014-03-14 12:40:00,34.34,34.34,34.29,34.32,335200.0,25.9614,25.9614,25.9236,25.9462,335200.0
2014-03-14 12:50:00,34.31,34.37,34.3,34.36,278100.0,25.9387,25.984,25.9311,25.9765,278100.0
2014-03-14 13:00:00,34.36,34.38,34.3,34.32,303300.0,25.9765,25.9916,25.9311,25.9462,303300.0
2014-03-14 13:10:00,34.32,34.35,34.3,34.32,170400.0,25.9462,25.9689,25.9311,25.9462,170400.0
2014-03-14 13:20:00,34.32,34.35,34.3,34.34,448200.0,25.9462,25.9689,25.9311,25.9614,448200.0
2014-03-14 13:30:00,34.33,34.37,34.31,34.37,210400.0,25.9538,25.984,25.9387,25.984,210400.0
2014-03-14 13:40:00,34.36,34.37,34.3,34.34,315900.0,25.9765,25.984,25.9311,25.9614,315900.0
2014-03-14 13:50:00,34.34,34.42,34.32,34.36,555200.0,25.9614,26.0218,25.9462,25.9765,555200.0
2014-03-14 14:00:00,34.37,34.37,34.32,34.34,297400.0,25.984,25.984,25.9462,25.9614,297400.0
2014-03-14 14:10:00,34.34,34.37,34.3,34.3,411400.0,25.9614,25.984,25.9311,25.9311,411400.0
2014-03-14 14:20:00,34.3,34.35,34.29,34.35,273500.0,25.9311,25.9689,25.9236,25.9689,273500.0
2014-03-14 14:30:00,34.35,34.35,34.32,34.34,340400.0,25.9689,25.9689,25.9462,25.9614,340400.0
2014-03-14 14:40:00,34.33,34.36,34.31,34.34,427100.0,25.9538,25.9765,25.9387,25.9614,427100.0
2014-03-14 14:50:00,34.34,34.35,34.27,34.28,691500.0,25.9614,25.9689,25.9084,25.916,691500.0
2014-03-14 15:00:00,34.28,34.3,34.18,34.18,579500.0,25.916,25.9311,25.8404,25.8404,579500.0
2014-03-14 15:10:00,34.18,34.19,34.11,34.15,523200.0,25.8404,25.848,25.7875,25.8177,523200.0
2014-03-14 15:20:00,34.15,34.23,34.15,34.21,603800.0,25.8177,25.8782,25.8177,25.8631,603800.0
2014-03-14 15:30:00,34.21,34.22,34.1,34.11,730300.0,25.8631,25.8706,25.7799,25.7875,730300.0
2014-03-14 15:40:00,34.11,34.16,34.06,34.08,875600.0,25.7875,25.8253,25.7497,25.7648,875600.0
2014-03-14 15:50:00,34.08,34.12,34.05,34.09,1271700.0,25.7648,25.795,25.7421,25.7724,1271700.0
2014-03-17 09:30:00,34.14,34.45,34.08,34.3,1642500.0,25.8102,26.0445,25.7648,25.9311,1642500.0
2014-03-17 09:40:00,34.3,34.42,34.17,34.24,741500.0,25.9311,26.0218,25.8328,25.8858,741500.0
2014-03-17 09:50:00,34.25,34.37,34.22,34.26,601300.0,25.8933,25.984,25.8706,25.9009,601300.0
2014-03-17 10:00:00,34.26,34.37,34.25,34.31,369700.0,25.9009,25.984,25.8933,25.9387,369700.0
2014-03-17 10:10:00,34.32,34.36,34.26,34.27,355200.0,25.9462,25.9765,25.9009,25.9084,355200.0
2014-03-17 10:20:00,34.27,34.47,34.27,34.39,651600.0,25.9084,26.0596,25.9084,25.9992,651600.0
2014-03-17 10:30:00,34.4,34.43,34.31,34.34,437800.0,26.0067,26.0294,25.9387,25.9614,437800.0
2014-03-17 10:40:00,34.34,34.39,34.32,34.33,473500.0,25.9614,25.9992,25.9462,25.9538,473500.0
2014-03-17 10:50:00,34.33,34.45,34.32,34.42,396800.0,25.9538,26.0445,25.9462,26.0218,396800.0
2014-03-17 11:00:00,34.42,34.55,34.41,34.45,550300.0,26.0218,26.1201,26.0143,26.0445,550300.0
2014-03-17 11:10:00,34.45,34.48,34.36,34.42,242400.0,26.0445,26.0672,25.9765,26.0218,242400.0
2014-03-17 11:20:00,34.41,34.42,34.26,34.27,225700.0,26.0143,26.0218,25.9009,25.9084,225700.0
2014-03-17 11:30:00,34.27,34.29,34.01,34.03,1653700.0,25.9084,25.9236,25.7119,25.727,1653700.0
2014-03-17 11:40:00,34.04,34.04,33.73,33.76,2316600.0,25.7346,25.7346,25.5002,25.5229,2316600.0
2014-03-17 11:50:00,33.77,34.25,33.71,34.25,2359200.0,25.5304,25.8933,25.4851,25.8933,2359200.0
2014-03-17 12:00:00,34.25,34.29,34.15,34.16,595000.0,25.8933,25.9236,25.8177,25.8253,595000.0
2014-03-17 12:10:00,34.16,34.27,34.13,34.22,312000.0,25.8253,25.9084,25.8026,25.8706,312000.0
2014-03-17 12:20:00,34.22,34.3,34.14,34.2,338100.0,25.8706,25.9311,25.8102,25.8555,338100.0
2014-03-17 12:30:00,34.2,34.24,34.1,34.12,345600.0,25.8555,25.8858,25.7799,25.795,345600.0
2014-03-17 12:40:00,34.11,34.15,34.02,34.04,228100.0,25.7875,25.8177,25.7194,25.7346,228100.0
2014-03-17 12:50:00,34.03,34.08,34.01,34.07,331000.0,25.727,25.7648,25.7119,25.7572,331000.0
2014-03-17 13:00:00,34.07,34.16,34.06,34.11,388700.0,25.7572,25.8253,25.7497,25.7875,388700.0
2014-03-17 13:10:00,34.12,34.29,34.11,34.28,505000.0,25.795,25.9236,25.7875,25.916,505000.0
2014-03-17 13:20:00,34.29,34.34,34.23,34.27,355900.0,25.9236,25.9614,25.8782,25.9084,355900.0
2014-03-17 13:30:00,34.27,34.39,34.24,34.39,455800.0,25.9084,25.9992,25.8858,25.9992,455800.0
2014-03-17 13:40:00,34.39,34.44,34.36,34.44,439700.0,25.9992,26.037,25.9765,26.037,439700.0
2014-03-17 13:50:00,34.44,34.46,34.38,34.41,432900.0,26.037,26.0521,25.9916,26.0143,432900.0
2014-03-17 14:00:00,34.4,34.5,34.4,34.45,398900.0,26.0067,26.0823,26.0067,26.0445,398900.0
2014-03-17 14:10:00,34.44,34.49,34.38,34.45,623600.0,26.037,26.0748,25.9916,26.0445,623600.0
2014-03-17 14:20:00,34.45,34.55,34.43,34.53,709200.0,26.0445,26.1201,26.0294,26.105,709200.0
2014-03-17 14:30:00,34.53,34.6,34.49,34.5,668300.0,26.105,26.1579,26.0748,26.0823,668300.0
2014-03-17 14:40:00,34.5,34.55,34.45,34.51,477600.0,26.0823,26.1201,26.0445,26.0899,477600.0
2014-03-17 14:50:00,34.51,34.57,34.49,34.57,329400.0,26.0899,26.1352,26.0748,26.1352,329400.0
2014-03-17 15:00:00,34.56,34.62,34.53,34.61,636100.0,26.1277,26.173,26.105,26.1655,636100.0
2014-03-17 15:10:00,34.61,34.65,34.6,34.62,598900.0,26.1655,26.1957,26.1579,26.173,598900.0
2014-03-17 15:20:00,34.62,34.69,34.59,34.64,724800.0,26.173,26.226,26.1504,26.1882,724800.0
2014-03-17 15:30:00,34.64,34.69,34.62,34.65,760800.0,26.1882,26.226,26.173,26.1957,760800.0
2014-03-17 15:40:00,34.64,34.66,34.54,34.58,1035500.0,26.1882,26.2033,26.1126,26.1428,1035500.0
2014-03-17 15:50:00,34.58,34.65,34.55,34.62,1682600.0,26.1428,26.1957,26.1201,26.173,1682600.0
2014-03-18 09:30:00,34.68,34.89,34.5,34.88,1378600.0,26.2184,26.3772,26.0823,26.3696,1378600.0
2014-03-18 09:40:00,34.87,35.12,34.86,35.1,1550400.0,26.362,26.5511,26.3545,26.5359,1550400.0
2014-03-18 09:50:00,35.09,35.13,34.92,34.95,883600.0,26.5284,26.5586,26.3998,26.4225,883600.0
2014-03-18 10:00:00,34.95,35.07,34.91,35.04,733000.0,26.4225,26.5133,26.3923,26.4906,733000.0
2014-03-18 10:10:00,35.04,35.12,35.03,35.1,479600.0,26.4906,26.5511,26.483,26.5359,479600.0
2014-03-18 10:20:00,35.09,35.24,35.09,35.18,1204300.0,26.5284,26.6418,26.5284,26.5964,1204300.0
2014-03-18 10:30:00,35.18,35.24,35.15,35.2,1116500.0,26.5964,26.6418,26.5737,26.6115,1116500.0
2014-03-18 10:40:00,35.2,35.22,35.15,35.19,973100.0,26.6115,26.6267,26.5737,26.604,973100.0
2014-03-18 10:50:00,35.19,35.2,35.03,35.04,508800.0,26.604,26.6115,26.483,26.4906,508800.0
2014-03-18 11:00:00,35.03,35.11,35.0,35.05,352700.0,26.483,26.5435,26.4603,26.4981,352700.0
2014-03-18 11:10:00,35.04,35.08,35.0,35.04,281500.0,26.4906,26.5208,26.4603,26.4906,281500.0
2014-03-18 11:20:00,35.03,35.05,35.0,35.05,326400.0,26.483,26.4981,26.4603,26.4981,326400.0
2014-03-18 11:30:00,35.05,35.09,35.03,35.08,416900.0,26.4981,26.5284,26.483,26.5208,416900.0
2014-03-18 11:40:00,35.07,35.1,35.04,35.06,460400.0,26.5133,26.5359,26.4906,26.5057,460400.0
2014-03-18 11:50:00,35.06,35.07,35.02,35.02,360300.0,26.5057,26.5133,26.4755,26.4755,360300.0
2014-03-18 12:00:00,35.02,35.08,34.99,35.07,280100.0,26.4755,26.5208,26.4528,26.5133,280100.0
2014-03-18 12:10:00,35.07,35.11,35.04,35.05,454900.0,26.5133,26.5435,26.4906,26.4981,454900.0
2014-03-18 12:20:00,35.05,35.1,35.01,35.04,336000.0,26.4981,26.5359,26.4679,26.4906,336000.0
2014-03-18 12:30:00,35.03,35.09,35.01,35.07,310400.0,26.483,26.5284,26.4679,26.5133,310400.0
2014-03-18 12:40:00,35.07,35.07,35.0,35.04,169600.0,26.5133,26.5133,26.4603,26.4906,169600.0
2014-03-18 12:50:00,35.04,35.09,35.01,35.08,191700.0,26.4906,26.5284,26.4679,26.5208,191700.0
2014-03-18 13:00:00,35.09,35.11,35.07,35.09,215600.0,26.5284,26.5435,26.5133,26.5284,215600.0
2014-03-18 13:10:00,35.1,35.1,35.06,35.06,293000.0,26.5359,26.5359,26.5057,26.5057,293000.0
2014-03-18 13:20:00,35.06,35.11,35.05,35.07,238000.0,26.5057,26.5435,26.4981,26.5133,238000.0
2014-03-18 13:30:00,35.07,35.08,35.04,35.08,253800.0,26.5133,26.5208,26.4906,26.5208,253800.0
2014-03-18 13:40:00,35.08,35.14,35.07,35.1,423000.0,26.5208,26.5662,26.5133,26.5359,423000.0
2014-03-18 13:50:00,35.09,35.13,35.09,35.13,234600.0,26.5284,26.5586,26.5284,26.5586,234600.0
2014-03-18 14:00:00,35.13,35.14,35.11,35.12,247400.0,26.5586,26.5662,26.5435,26.5511,247400.0
2014-03-18 14:10:00,35.12,35.13,35.05,35.05,228300.0,26.5511,26.5586,26.4981,26.4981,228300.0
2014-03-18 14:20:00,35.05,35.07,35.05,35.07,116800.0,26.4981,26.5133,26.4981,26.5133,116800.0
2014-03-18 14:30:00,35.07,35.1,35.05,35.06,287700.0,26.5133,26.5359,26.4981,26.5057,287700.0
2014-03-18 14:40:00,35.07,35.1,35.06,35.1,262200.0,26.5133,26.5359,26.5057,26.5359,262200.0
2014-03-18 14:50:00,35.09,35.13,35.08,35.1,215700.0,26.5284,26.5586,26.5208,26.5359,215700.0
2014-03-18 15:00:00,35.1,35.11,35.04,35.05,254900.0,26.5359,26.5435,26.4906,26.4981,254900.0
2014-03-18 15:10:00,35.06,35.09,35.05,35.07,250300.0,26.5057,26.5284,26.4981,26.5133,250300.0
2014-03-18 15:20:00,35.08,35.11,35.07,35.1,448200.0,26.5208,26.5435,26.5133,26.5359,448200.0
2014-03-18 15:30:00,35.09,35.13,35.06,35.12,552500.0,26.5284,26.5586,26.5057,26.5511,552500.0
2014-03-18 15:40:00,35.12,35.12,35.07,35.09,661000.0,26.5511,26.5511,26.5133,26.5284,661000.0
2014-03-18 15:50:00,35.09,35.19,35.08,35.16,1514800.0,26.5284,26.604,26.5208,26.5813,1514800.0
2014-03-19 09:30:00,35.25,35.33,35.05,35.18,1048400.0,26.6493,26.7098,26.4981,26.5964,1048400.0
2014-03-19 09:40:00,35.18,35.3,35.17,35.22,724900.0,26.5964,26.6871,26.5889,26.6267,724900.0
2014-03-19 09:50:00,35.21,35.25,35.12,35.12,471200.0,26.6191,26.6493,26.5511,26.5511,471200.0
2014-03-19 10:00:00,35.12,35.14,35.04,35.06,399400.0,26.5511,26.5662,26.4906,26.5057,399400.0
2014-03-19 10:10:00,35.07,35.18,35.04,35.17,427700.0,26.5133,26.5964,26.4906,26.5889,427700.0
2014-03-19 10:20:00,35.17,35.18,35.08,35.12,195500.0,26.5889,26.5964,26.5208,26.5511,195500.0
2014-03-19 10:30:00,35.12,35.12,35.07,35.11,180200.0,26.5511,26.5511,26.5133,26.5435,180200.0
2014-03-19 10:40:00,35.1,35.13,35.07,35.11,196300.0,26.5359,26.5586,26.5133,26.5435,196300.0
2014-03-19 10:50:00,35.11,36.0,35.05,35.07,196900.0,26.5435,27.2163,26.4981,26.5133,196900.0
2014-03-19 11:00:00,35.06,35.11,35.04,35.09,271400.0,26.5057,26.5435,26.4906,26.5284,271400.0
2014-03-19 11:10:00,35.09,35.12,35.09,35.1,165500.0,26.5284,26.5511,26.5284,26.5359,165500.0
2014-03-19 11:20:00,35.11,35.11,35.09,35.11,158300.0,26.5435,26.5435,26.5284,26.5435,158300.0
2014-03-19 11:30:00,35.11,35.12,35.07,35.09,279600.0,26.5435,26.5511,26.5133,26.5284,279600.0
2014-03-19 11:40:00,35.08,35.09,35.02,35.02,205800.0,26.5208,26.5284,26.4755,26.4755,205800.0
2014-03-19 11:50:00,35.02,35.04,34.9,34.9,396000.0,26.4755,26.4906,26.3847,26.3847,396000.0
2014-03-19 12:00:00,34.9,35.0,34.89,34.98,222900.0,26.3847,26.4603,26.3772,26.4452,222900.0
2014-03-19 12:10:00,34.97,35.0,34.97,34.99,242000.0,26.4376,26.4603,26.4376,26.4528,242000.0
2014-03-19 12:20:00,34.99,34.99,34.92,34.93,223500.0,26.4528,26.4528,26.3998,26.4074,223500.0
2014-03-19 12:30:00,34.93,34.95,34.92,34.93,127600.0,26.4074,26.4225,26.3998,26.4074,127600.0
2014-03-19 12:40:00,34.93,34.94,34.85,34.88,274600.0,26.4074,26.415,26.3469,26.3696,274600.0
2014-03-19 12:50:00,34.88,34.97,34.85,34.97,366400.0,26.3696,26.4376,26.3469,26.4376,366400.0
2014-03-19 13:00:00,34.97,34.99,34.94,34.99,174500.0,26.4376,26.4528,26.415,26.4528,174500.0
2014-03-19 13:10:00,34.98,35.0,34.95,35.0,131000.0,26.4452,26.4603,26.4225,26.4603,131000.0
2014-03-19 13:20:00,35.0,35.02,34.96,35.01,112100.0,26.4603,26.4755,26.4301,26.4679,112100.0
2014-03-19 13:30:00,35.02,35.04,35.0,35.03,102100.0,26.4755,26.4906,26.4603,26.483,102100.0
2014-03-19 13:40:00,35.04,35.05,35.0,35.02,123300.0,26.4906,26.4981,26.4603,26.4755,123300.0
2014-03-19 13:50:00,35.02,35.12,35.01,35.09,237200.0,26.4755,26.5511,26.4679,26.5284,237200.0
2014-03-19 14:00:00,35.08,35.09,34.86,34.95,658500.0,26.5208,26.5284,26.3545,26.4225,658500.0
2014-03-19 14:10:00,34.95,35.04,34.91,35.01,361100.0,26.4225,26.4906,26.3923,26.4679,361100.0
2014-03-19 14:20:00,35.01,35.1,34.99,35.02,291800.0,26.4679,26.5359,26.4528,26.4755,291800.0
2014-03-19 14:30:00,35.02,35.08,34.97,35.0,347000.0,26.4755,26.5208,26.4376,26.4603,347000.0
2014-03-19 14:40:00,34.99,35.0,34.93,34.95,166800.0,26.4528,26.4603,26.4074,26.4225,166800.0
2014-03-19 14:50:00,34.94,35.04,34.93,35.01,171100.0,26.415,26.4906,26.4074,26.4679,171100.0
2014-03-19 15:00:00,35.0,35.02,34.72,34.73,457000.0,26.4603,26.4755,26.2486,26.2562,457000.0
2014-03-19 15:10:00,34.73,34.79,34.6,34.76,959700.0,26.2562,26.3016,26.1579,26.2789,959700.0
2014-03-19 15:20:00,34.76,34.88,34.75,34.87,422900.0,26.2789,26.3696,26.2713,26.362,422900.0
2014-03-19 15:30:00,34.87,34.92,34.82,34.91,353400.0,26.362,26.3998,26.3242,26.3923,353400.0
2014-03-19 15:40:00,34.92,35.04,34.91,34.98,523200.0,26.3998,26.4906,26.3923,26.4452,523200.0
2014-03-19 15:50:00,34.98,35.0,34.9,34.92,745500.0,26.4452,26.4603,26.3847,26.3998,745500.0
2014-03-20 09:30:00,34.76,34.9,34.72,34.84,917300.0,26.2789,26.3847,26.2486,26.3394,917300.0
2014-03-20 09:40:00,34.85,34.9,34.61,34.63,581600.0,26.3469,26.3847,26.1655,26.1806,581600.0
2014-03-20 09:50:00,34.63,34.67,34.4,34.49,685400.0,26.1806,26.2108,26.0067,26.0748,685400.0
2014-03-20 10:00:00,34.49,34.73,34.44,34.65,594800.0,26.0748,26.2562,26.037,26.1957,594800.0
2014-03-20 10:10:00,34.65,34.79,34.61,34.69,555200.0,26.1957,26.3016,26.1655,26.226,555200.0
2014-03-20 10:20:00,34.7,34.76,34.6,34.73,356300.0,26.2335,26.2789,26.1579,26.2562,356300.0
2014-03-20 10:30:00,34.73,34.76,34.64,34.72,280500.0,26.2562,26.2789,26.1882,26.2486,280500.0
2014-03-20 10:40:00,34.72,34.75,34.66,34.69,124000.0,26.2486,26.2713,26.2033,26.226,124000.0
2014-03-20 10:50:00,34.68,34.72,34.65,34.69,324200.0,26.2184,26.2486,26.1957,26.226,324200.0
2014-03-20 11:00:00,34.7,34.79,34.68,34.75,351900.0,26.2335,26.3016,26.2184,26.2713,351900.0
2014-03-20 11:10:00,34.75,34.81,34.7,34.76,210500.0,26.2713,26.3167,26.2335,26.2789,210500.0
2014-03-20 11:20:00,34.76,34.82,34.68,34.82,188000.0,26.2789,26.3242,26.2184,26.3242,188000.0
2014-03-20 11:30:00,34.82,34.89,34.77,34.89,242700.0,26.3242,26.3772,26.2864,26.3772,242700.0
2014-03-20 11:40:00,34.9,34.97,34.85,34.97,284900.0,26.3847,26.4376,26.3469,26.4376,284900.0
2014-03-20 11:50:00,34.98,35.0,34.94,34.96,242600.0,26.4452,26.4603,26.415,26.4301,242600.0
2014-03-20 12:00:00,34.95,35.0,34.93,35.0,160100.0,26.4225,26.4603,26.4074,26.4603,160100.0
2014-03-20 12:10:00,35.0,35.02,34.97,34.99,350000.0,26.4603,26.4755,26.4376,26.4528,350000.0
2014-03-20 12:20:00,35.0,35.03,34.97,35.0,193500.0,26.4603,26.483,26.4376,26.4603,193500.0
2014-03-20 12:30:00,35.0,35.02,34.95,35.02,363000.0,26.4603,26.4755,26.4225,26.4755,363000.0
2014-03-20 12:40:00,35.02,35.05,34.99,35.03,277800.0,26.4755,26.4981,26.4528,26.483,277800.0
2014-03-20 12:50:00,35.03,35.05,35.0,35.03,145700.0,26.483,26.4981,26.4603,26.483,145700.0
2014-03-20 13:00:00,35.03,35.05,34.95,34.95,236700.0,26.483,26.4981,26.4225,26.4225,236700.0
2014-03-20 13:10:00,34.95,34.97,34.89,34.91,280700.0,26.4225,26.4376,26.3772,26.3923,280700.0
2014-03-20 13:20:00,34.92,35.0,34.91,35.0,311700.0,26.3998,26.4603,26.3923,26.4603,311700.0
2014-03-20 13:30:00,34.99,35.02,34.99,35.01,200600.0,26.4528,26.4755,26.4528,26.4679,200600.0
2014-03-20 13:40:00,35.0,35.05,34.99,35.04,176700.0,26.4603,26.4981,26.4528,26.4906,176700.0
2014-03-20 13:50:00,35.04,35.04,34.99,35.01,147900.0,26.4906,26.4906,26.4528,26.4679,147900.0
2014-03-20 14:00:00,35.01,35.07,35.01,35.06,178000.0,26.4679,26.5133,26.4679,26.5057,178000.0
2014-03-20 14:10:00,35.06,35.09,35.05,35.07,142900.0,26.5057,26.5284,26.4981,26.5133,142900.0
2014-03-20 14:20:00,35.06,35.09,35.05,35.09,112100.0,26.5057,26.5284,26.4981,26.5284,112100.0
2014-03-20 14:30:00,35.09,35.1,35.06,35.1,110800.0,26.5284,26.5359,26.5057,26.5359,110800.0
2014-03-20 14:40:00,35.1,35.15,35.09,35.14,249700.0,26.5359,26.5737,26.5284,26.5662,249700.0
2014-03-20 14:50:00,35.13,35.21,35.1,35.19,389800.0,26.5586,26.6191,26.5359,26.604,389800.0
2014-03-20 15:00:00,35.19,35.19,35.12,35.17,352700.0,26.604,26.604,26.5511,26.5889,352700.0
2014-03-20 15:10:00,35.18,35.18,35.12,35.13,265100.0,26.5964,26.5964,26.5511,26.5586,265100.0
2014-03-20 15:20:00,35.13,35.2,35.13,35.15,406500.0,26.5586,26.6115,26.5586,26.5737,406500.0
2014-03-20 15:30:00,35.15,35.21,35.13,35.2,660300.0,26.5737,26.6191,26.5586,26.6115,660300.0
2014-03-20 15:40:00,35.2,35.23,35.16,35.2,676600.0,26.6115,26.6342,26.5813,26.6115,676600.0
2014-03-20 15:50:00,35.2,35.27,35.17,35.26,1118200.0,26.6115,26.6645,26.5889,26.6569,1118200.0
2014-03-21 09:30:00,35.39,35.5,35.1,35.28,1899900.0,26.7552,26.8383,26.5359,26.672,1899900.0
2014-03-21 09:40:00,35.27,35.29,35.09,35.1,476600.0,26.6645,26.6796,26.5284,26.5359,476600.0
2014-03-21 09:50:00,35.1,35.24,35.1,35.13,452900.0,26.5359,26.6418,26.5359,26.5586,452900.0
2014-03-21 10:00:00,35.12,35.16,35.09,35.1,528400.0,26.5511,26.5813,26.5284,26.5359,528400.0
2014-03-21 10:10:00,35.1,35.21,35.06,35.16,391700.0,26.5359,26.6191,26.5057,26.5813,391700.0
2014-03-21 10:20:00,35.16,35.22,35.14,35.18,418100.0,26.5813,26.6267,26.5662,26.5964,418100.0
2014-03-21 10:30:00,35.17,35.2,35.14,35.16,210700.0,26.5889,26.6115,26.5662,26.5813,210700.0
2014-03-21 10:40:00,35.16,35.18,35.11,35.13,287400.0,26.5813,26.5964,26.5435,26.5586,287400.0
2014-03-21 10:50:00,35.13,35.18,35.13,35.16,241600.0,26.5586,26.5964,26.5586,26.5813,241600.0
2014-03-21 11:00:00,35.16,35.18,35.13,35.13,160800.0,26.5813,26.5964,26.5586,26.5586,160800.0
2014-03-21 11:10:00,35.13,35.16,35.04,35.06,315900.0,26.5586,26.5813,26.4906,26.5057,315900.0
2014-03-21 11:20:00,35.06,35.16,35.05,35.13,258200.0,26.5057,26.5813,26.4981,26.5586,258200.0
2014-03-21 11:30:00,35.13,35.15,35.07,35.14,258800.0,26.5586,26.5737,26.5133,26.5662,258800.0
2014-03-21 11:40:00,35.14,35.19,35.12,35.17,172400.0,26.5662,26.604,26.5511,26.5889,172400.0
2014-03-21 11:50:00,35.17,35.22,35.16,35.19,148200.0,26.5889,26.6267,26.5813,26.604,148200.0
2014-03-21 12:00:00,35.2,35.21,35.19,35.21,155000.0,26.6115,26.6191,26.604,26.6191,155000.0
2014-03-21 12:10:00,35.21,35.21,35.16,35.19,145300.0,26.6191,26.6191,26.5813,26.604,145300.0
2014-03-21 12:20:00,35.19,35.19,35.12,35.16,283100.0,26.604,26.604,26.5511,26.5813,283100.0
2014-03-21 12:30:00,35.16,35.16,35.12,35.13,225400.0,26.5813,26.5813,26.5511,26.5586,225400.0
2014-03-21 12:40:00,35.14,35.16,35.13,35.13,158700.0,26.5662,26.5813,26.5586,26.5586,158700.0
2014-03-21 12:50:00,35.13,35.19,35.12,35.18,132400.0,26.5586,26.604,26.5511,26.5964,132400.0
2014-03-21 13:00:00,35.17,35.17,35.13,35.13,132500.0,26.5889,26.5889,26.5586,26.5586,132500.0
2014-03-21 13:10:00,35.14,35.14,34.92,35.01,551400.0,26.5662,26.5662,26.3998,26.4679,551400.0
2014-03-21 13:20:00,35.01,35.03,34.94,34.96,437400.0,26.4679,26.483,26.415,26.4301,437400.0
2014-03-21 13:30:00,34.96,35.0,34.94,34.99,401000.0,26.4301,26.4603,26.415,26.4528,401000.0
2014-03-21 13:40:00,34.99,35.0,34.9,34.95,311200.0,26.4528,26.4603,26.3847,26.4225,311200.0
2014-03-21 13:50:00,34.96,35.02,34.94,34.97,238100.0,26.4301,26.4755,26.415,26.4376,238100.0
2014-03-21 14:00:00,34.98,35.03,34.94,34.98,281100.0,26.4452,26.483,26.415,26.4452,281100.0
2014-03-21 14:10:00,34.98,34.98,34.89,34.89,291100.0,26.4452,26.4452,26.3772,26.3772,291100.0
2014-03-21 14:20:00,34.9,34.92,34.81,34.84,457600.0,26.3847,26.3998,26.3167,26.3394,457600.0
2014-03-21 14:30:00,34.84,34.92,34.77,34.92,335600.0,26.3394,26.3998,26.2864,26.3998,335600.0
2014-03-21 14:40:00,34.91,34.96,34.88,34.89,181100.0,26.3923,26.4301,26.3696,26.3772,181100.0
2014-03-21 14:50:00,34.89,34.89,34.83,34.88,294100.0,26.3772,26.3772,26.3318,26.3696,294100.0
2014-03-21 15:00:00,34.89,34.92,34.81,34.92,329200.0,26.3772,26.3998,26.3167,26.3998,329200.0
2014-03-21 15:10:00,34.92,34.96,34.89,34.95,370500.0,26.3998,26.4301,26.3772,26.4225,370500.0
2014-03-21 15:20:00,34.96,35.03,34.92,34.99,582900.0,26.4301,26.483,26.3998,26.4528,582900.0
2014-03-21 15:30:00,34.99,34.99,34.87,34.87,465400.0,26.4528,26.4528,26.362,26.362,465400.0
2014-03-21 15:40:00,34.87,34.94,34.84,34.92,955100.0,26.362,26.415,26.3394,26.3998,955100.0
2014-03-21 15:50:00,34.92,34.96,34.9,34.93,1533900.0,26.3998,26.4301,26.3847,26.4074,1533900.0
2014-03-24 09:30:00,34.69,34.8,34.52,34.53,1449500.0,26.226,26.3091,26.0974,26.105,1449500.0
2014-03-24 09:40:00,34.54,34.63,34.47,34.57,674700.0,26.1126,26.1806,26.0596,26.1352,674700.0
2014-03-24 09:50:00,34.57,34.65,34.53,34.59,355000.0,26.1352,26.1957,26.105,26.1504,355000.0
2014-03-24 10:00:00,34.59,34.63,34.51,34.62,557000.0,26.1504,26.1806,26.0899,26.173,557000.0
2014-03-24 10:10:00,34.62,34.81,34.61,34.79,604600.0,26.173,26.3167,26.1655,26.3016,604600.0
2014-03-24 10:20:00,34.8,34.81,34.69,34.73,414400.0,26.3091,26.3167,26.226,26.2562,414400.0
2014-03-24 10:30:00,34.72,34.72,34.53,34.57,507100.0,26.2486,26.2486,26.105,26.1352,507100.0
2014-03-24 10:40:00,34.57,34.65,34.54,34.64,450600.0,26.1352,26.1957,26.1126,26.1882,450600.0
2014-03-24 10:50:00,34.63,34.65,34.56,34.58,385100.0,26.1806,26.1957,26.1277,26.1428,385100.0
2014-03-24 11:00:00,34.58,34.58,34.38,34.4,558900.0,26.1428,26.1428,25.9916,26.0067,558900.0
2014-03-24 11:10:00,34.41,34.42,34.34,34.37,471200.0,26.0143,26.0218,25.9614,25.984,471200.0
2014-03-24 11:20:00,34.36,34.43,34.3,34.39,474600.0,25.9765,26.0294,25.9311,25.9992,474600.0
2014-03-24 11:30:00,34.4,34.51,34.34,34.43,314200.0,26.0067,26.0899,25.9614,26.0294,314200.0
2014-03-24 11:40:00,34.43,34.45,34.28,34.28,343500.0,26.0294,26.0445,25.916,25.916,343500.0
2014-03-24 11:50:00,34.29,34.38,34.28,34.37,255200.0,25.9236,25.9916,25.916,25.984,255200.0
2014-03-24 12:00:00,34.37,34.48,34.35,34.48,213800.0,25.984,26.0672,25.9689,26.0672,213800.0
2014-03-24 12:10:00,34.48,34.49,34.45,34.47,290100.0,26.0672,26.0748,26.0445,26.0596,290100.0
2014-03-24 12:20:00,34.47,34.47,34.41,34.45,233400.0,26.0596,26.0596,26.0143,26.0445,233400.0
2014-03-24 12:30:00,34.46,34.47,34.32,34.34,356100.0,26.0521,26.0596,25.9462,25.9614,356100.0
2014-03-24 12:40:00,34.34,34.36,34.3,34.33,413500.0,25.9614,25.9765,25.9311,25.9538,413500.0
2014-03-24 12:50:00,34.33,34.45,34.33,34.43,207600.0,25.9538,26.0445,25.9538,26.0294,207600.0
2014-03-24 13:00:00,34.43,34.53,34.4,34.49,301300.0,26.0294,26.105,26.0067,26.0748,301300.0
2014-03-24 13:10:00,34.5,34.55,34.49,34.52,417100.0,26.0823,26.1201,26.0748,26.0974,417100.0
2014-03-24 13:20:00,34.52,34.71,34.52,34.71,758000.0,26.0974,26.2411,26.0974,26.2411,758000.0
2014-03-24 13:30:00,34.71,34.78,34.63,34.66,409700.0,26.2411,26.294,26.1806,26.2033,409700.0
2014-03-24 13:40:00,34.66,34.76,34.66,34.73,247800.0,26.2033,26.2789,26.2033,26.2562,247800.0
2014-03-24 13:50:00,34.73,34.84,34.72,34.83,200500.0,26.2562,26.3394,26.2486,26.3318,200500.0
2014-03-24 14:00:00,34.83,34.88,34.79,34.8,379000.0,26.3318,26.3696,26.3016,26.3091,379000.0
2014-03-24 14:10:00,34.8,34.84,34.75,34.78,289500.0,26.3091,26.3394,26.2713,26.294,289500.0
2014-03-24 14:20:00,34.78,34.87,34.76,34.84,219700.0,26.294,26.362,26.2789,26.3394,219700.0
2014-03-24 14:30:00,34.84,34.85,34.78,34.79,186000.0,26.3394,26.3469,26.294,26.3016,186000.0
2014-03-24 14:40:00,34.79,34.95,34.78,34.91,320300.0,26.3016,26.4225,26.294,26.3923,320300.0
2014-03-24 14:50:00,34.91,34.92,34.81,34.82,240400.0,26.3923,26.3998,26.3167,26.3242,240400.0
2014-03-24 15:00:00,34.83,34.91,34.79,34.86,287000.0,26.3318,26.3923,26.3016,26.3545,287000.0
2014-03-24 15:10:00,34.86,34.87,34.82,34.85,325500.0,26.3545,26.362,26.3242,26.3469,325500.0
2014-03-24 15:20:00,34.85,34.96,34.81,34.94,590700.0,26.3469,26.4301,26.3167,26.415,590700.0
2014-03-24 15:30:00,34.95,35.05,34.94,35.04,645300.0,26.4225,26.4981,26.415,26.4906,645300.0
2014-03-24 15:40:00,35.05,35.11,35.04,35.09,1159200.0,26.4981,26.5435,26.4906,26.5284,1159200.0
2014-03-24 15:50:00,35.08,35.17,35.03,35.15,2695500.0,26.5208,26.5889,26.483,26.5737,2695500.0
2014-03-25 09:30:00,35.13,35.18,34.9,34.92,662300.0,26.5586,26.5964,26.3847,26.3998,662300.0
2014-03-25 09:40:00,34.91,35.05,34.81,34.98,709800.0,26.3923,26.4981,26.3167,26.4452,709800.0
2014-03-25 09:50:00,34.98,35.0,34.9,34.97,336200.0,26.4452,26.4603,26.3847,26.4376,336200.0
2014-03-25 10:00:00,34.97,35.01,34.85,34.98,633800.0,26.4376,26.4679,26.3469,26.4452,633800.0
2014-03-25 10:10:00,34.98,35.01,34.85,34.85,375500.0,26.4452,26.4679,26.3469,26.3469,375500.0
2014-03-25 10:20:00,34.86,34.87,34.73,34.79,445100.0,26.3545,26.362,26.2562,26.3016,445100.0
2014-03-25 10:30:00,34.79,34.8,34.64,34.64,407600.0,26.3016,26.3091,26.1882,26.1882,407600.0
2014-03-25 10:40:00,34.64,34.7,34.53,34.53,780900.0,26.1882,26.2335,26.105,26.105,780900.0
2014-03-25 10:50:00,34.54,34.62,34.53,34.59,550400.0,26.1126,26.173,26.105,26.1504,550400.0
2014-03-25 11:00:00,34.59,34.7,34.58,34.61,619900.0,26.1504,26.2335,26.1428,26.1655,619900.0
2014-03-25 11:10:00,34.61,34.61,34.49,34.55,768600.0,26.1655,26.1655,26.0748,26.1201,768600.0
2014-03-25 11:20:00,34.54,34.55,34.42,34.45,770300.0,26.1126,26.1201,26.0218,26.0445,770300.0
2014-03-25 11:30:00,34.45,34.47,34.34,34.41,874300.0,26.0445,26.0596,25.9614,26.0143,874300.0
2014-03-25 11:40:00,34.41,34.43,34.19,34.2,1550400.0,26.0143,26.0294,25.848,25.8555,1550400.0
2014-03-25 11:50:00,34.2,34.29,34.19,34.23,1135700.0,25.8555,25.9236,25.848,25.8782,1135700.0
2014-03-25 12:00:00,34.24,34.37,34.23,34.35,645700.0,25.8858,25.984,25.8782,25.9689,645700.0
2014-03-25 12:10:00,34.36,34.41,34.29,34.29,472600.0,25.9765,26.0143,25.9236,25.9236,472600.0
2014-03-25 12:20:00,34.29,34.31,34.25,34.3,473600.0,25.9236,25.9387,25.8933,25.9311,473600.0
2014-03-25 12:30:00,34.3,34.39,34.26,34.36,378600.0,25.9311,25.9992,25.9009,25.9765,378600.0
2014-03-25 12:40:00,34.35,34.46,34.34,34.43,583900.0,25.9689,26.0521,25.9614,26.0294,583900.0
2014-03-25 12:50:00,34.43,34.51,34.38,34.5,417700.0,26.0294,26.0899,25.9916,26.0823,417700.0
2014-03-25 13:00:00,34.5,34.51,34.39,34.4,435300.0,26.0823,26.0899,25.9992,26.0067,435300.0
2014-03-25 13:10:00,34.4,34.41,34.36,34.38,470300.0,26.0067,26.0143,25.9765,25.9916,470300.0
2014-03-25 13:20:00,34.38,34.48,34.38,34.42,363500.0,25.9916,26.0672,25.9916,26.0218,363500.0
2014-03-25 13:30:00,34.41,34.54,34.41,34.54,514000.0,26.0143,26.1126,26.0143,26.1126,514000.0
2014-03-25 13:40:00,34.54,34.62,34.51,34.52,659900.0,26.1126,26.173,26.0899,26.0974,659900.0
2014-03-25 13:50:00,34.51,34.54,34.47,34.49,464700.0,26.0899,26.1126,26.0596,26.0748,464700.0
2014-03-25 14:00:00,34.5,34.56,34.48,34.5,285700.0,26.0823,26.1277,26.0672,26.0823,285700.0
2014-03-25 14:10:00,34.5,34.54,34.44,34.45,527600.0,26.0823,26.1126,26.037,26.0445,527600.0
2014-03-25 14:20:00,34.45,34.53,34.43,34.51,423500.0,26.0445,26.105,26.0294,26.0899,423500.0
2014-03-25 14:30:00,34.52,34.52,34.46,34.48,330800.0,26.0974,26.0974,26.0521,26.0672,330800.0
2014-03-25 14:40:00,34.49,34.52,34.45,34.48,408200.0,26.0748,26.0974,26.0445,26.0672,408200.0
2014-03-25 14:50:00,34.48,34.58,34.45,34.55,542100.0,26.0672,26.1428,26.0445,26.1201,542100.0
2014-03-25 15:00:00,34.55,34.61,34.53,34.6,347400.0,26.1201,26.1655,26.105,26.1579,347400.0
2014-03-25 15:10:00,34.61,34.72,34.57,34.7,675400.0,26.1655,26.2486,26.1352,26.2335,675400.0
2014-03-25 15:20:00,34.71,34.71,34.59,34.6,420100.0,26.2411,26.2411,26.1504,26.1579,420100.0
2014-03-25 15:30:00,34.61,34.69,34.6,34.6,610400.0,26.1655,26.226,26.1579,26.1579,610400.0
2014-03-25 15:40:00,34.6,34.61,34.5,34.52,695300.0,26.1579,26.1655,26.0823,26.0974,695300.0
2014-03-25 15:50:00,34.52,34.55,34.48,34.51,1210900.0,26.0974,26.1201,26.0672,26.0899,1210900.0
2014-03-26 09:30:00,34.68,34.7,34.31,34.51,1245900.0,26.2184,26.2335,25.9387,26.0899,1245900.0
2014-03-26 09:40:00,34.51,34.56,34.48,34.56,504400.0,26.0899,26.1277,26.0672,26.1277,504400.0
2014-03-26 09:50:00,34.55,34.56,34.42,34.44,490500.0,26.1201,26.1277,26.0218,26.037,490500.0
2014-03-26 10:00:00,34.44,34.51,34.42,34.5,869800.0,26.037,26.0899,26.0218,26.0823,869800.0
2014-03-26 10:10:00,34.5,34.63,34.45,34.47,554800.0,26.0823,26.1806,26.0445,26.0596,554800.0
2014-03-26 10:20:00,34.48,34.54,34.44,34.54,289700.0,26.0672,26.1126,26.037,26.1126,289700.0
2014-03-26 10:30:00,34.53,34.55,34.47,34.52,408500.0,26.105,26.1201,26.0596,26.0974,408500.0
2014-03-26 10:40:00,34.51,34.55,34.47,34.54,451400.0,26.0899,26.1201,26.0596,26.1126,451400.0
2014-03-26 10:50:00,34.54,34.67,34.53,34.66,759700.0,26.1126,26.2108,26.105,26.2033,759700.0
2014-03-26 11:00:00,34.66,34.74,34.63,34.68,465700.0,26.2033,26.2638,26.1806,26.2184,465700.0
2014-03-26 11:10:00,34.68,34.72,34.59,34.61,361100.0,26.2184,26.2486,26.1504,26.1655,361100.0
2014-03-26 11:20:00,34.6,34.65,34.58,34.63,241000.0,26.1579,26.1957,26.1428,26.1806,241000.0
2014-03-26 11:30:00,34.62,34.63,34.57,34.59,202600.0,26.173,26.1806,26.1352,26.1504,202600.0
2014-03-26 11:40:00,34.58,34.62,34.54,34.61,258900.0,26.1428,26.173,26.1126,26.1655,258900.0
2014-03-26 11:50:00,34.61,34.62,34.52,34.57,247000.0,26.1655,26.173,26.0974,26.1352,247000.0
2014-03-26 12:00:00,34.57,34.59,34.48,34.58,308900.0,26.1352,26.1504,26.0672,26.1428,308900.0
2014-03-26 12:10:00,34.58,34.58,34.53,34.54,113000.0,26.1428,26.1428,26.105,26.1126,113000.0
2014-03-26 12:20:00,34.54,34.58,34.53,34.57,111700.0,26.1126,26.1428,26.105,26.1352,111700.0
2014-03-26 12:30:00,34.56,34.63,34.53,34.62,264500.0,26.1277,26.1806,26.105,26.173,264500.0
2014-03-26 12:40:00,34.63,34.73,34.61,34.71,351500.0,26.1806,26.2562,26.1655,26.2411,351500.0
2014-03-26 12:50:00,34.7,34.7,34.65,34.68,174400.0,26.2335,26.2335,26.1957,26.2184,174400.0
2014-03-26 13:00:00,34.69,34.69,34.62,34.64,210400.0,26.226,26.226,26.173,26.1882,210400.0
2014-03-26 13:10:00,34.64,34.65,34.56,34.56,107700.0,26.1882,26.1957,26.1277,26.1277,107700.0
2014-03-26 13:20:00,34.56,34.61,34.51,34.51,304800.0,26.1277,26.1655,26.0899,26.0899,304800.0
2014-03-26 13:30:00,34.51,34.54,34.46,34.47,248700.0,26.0899,26.1126,26.0521,26.0596,248700.0
2014-03-26 13:40:00,34.46,34.52,34.41,34.51,453800.0,26.0521,26.0974,26.0143,26.0899,453800.0
2014-03-26 13:50:00,34.5,34.61,34.44,34.54,300900.0,26.0823,26.1655,26.037,26.1126,300900.0
2014-03-26 14:00:00,34.54,34.56,34.44,34.47,507500.0,26.1126,26.1277,26.037,26.0596,507500.0
2014-03-26 14:10:00,34.47,34.48,34.37,34.39,291500.0,26.0596,26.0672,25.984,25.9992,291500.0
2014-03-26 14:20:00,34.39,34.45,34.36,34.43,205300.0,25.9992,26.0445,25.9765,26.0294,205300.0
2014-03-26 14:30:00,34.43,34.43,34.37,34.39,233200.0,26.0294,26.0294,25.984,25.9992,233200.0
2014-03-26 14:40:00,34.4,34.49,34.38,34.48,425600.0,26.0067,26.0748,25.9916,26.0672,425600.0
2014-03-26 14:50:00,34.48,34.5,34.44,34.48,289800.0,26.0672,26.0823,26.037,26.0672,289800.0
2014-03-26 15:00:00,34.48,34.5,34.42,34.43,245400.0,26.0672,26.0823,26.0218,26.0294,245400.0
2014-03-26 15:10:00,34.42,34.43,34.34,34.38,317800.0,26.0218,26.0294,25.9614,25.9916,317800.0
2014-03-26 15:20:00,34.38,34.38,34.3,34.3,389300.0,25.9916,25.9916,25.9311,25.9311,389300.0
2014-03-26 15:30:00,34.3,34.35,34.29,34.32,507800.0,25.9311,25.9689,25.9236,25.9462,507800.0
2014-03-26 15:40:00,34.31,34.32,34.25,34.28,800500.0,25.9387,25.9462,25.8933,25.916,800500.0
2014-03-26 15:50:00,34.27,34.3,34.2,34.22,1387700.0,25.9084,25.9311,25.8555,25.8706,1387700.0
2014-03-27 09:30:00,34.3,34.59,34.11,34.29,1451800.0,25.9311,26.1504,25.7875,25.9236,1451800.0
2014-03-27 09:40:00,34.31,34.38,34.23,34.37,782600.0,25.9387,25.9916,25.8782,25.984,782600.0
2014-03-27 09:50:00,34.37,34.88,34.31,34.67,1311700.0,25.984,26.3696,25.9387,26.2108,1311700.0
2014-03-27 10:00:00,34.67,34.99,34.64,34.98,684700.0,26.2108,26.4528,26.1882,26.4452,684700.0
2014-03-27 10:10:00,34.98,34.98,34.71,34.84,607200.0,26.4452,26.4452,26.2411,26.3394,607200.0
2014-03-27 10:20:00,34.84,34.93,34.81,34.83,270600.0,26.3394,26.4074,26.3167,26.3318,270600.0
2014-03-27 10:30:00,34.83,34.87,34.75,34.75,315600.0,26.3318,26.362,26.2713,26.2713,315600.0
2014-03-27 10:40:00,34.75,34.76,34.65,34.73,199800.0,26.2713,26.2789,26.1957,26.2562,199800.0
2014-03-27 10:50:00,34.73,34.73,34.52,34.68,439500.0,26.2562,26.2562,26.0974,26.2184,439500.0
2014-03-27 11:00:00,34.68,34.75,34.65,34.68,260700.0,26.2184,26.2713,26.1957,26.2184,260700.0
2014-03-27 11:10:00,34.69,34.72,34.56,34.68,395000.0,26.226,26.2486,26.1277,26.2184,395000.0
2014-03-27 11:20:00,34.68,34.73,34.61,34.61,148100.0,26.2184,26.2562,26.1655,26.1655,148100.0
2014-03-27 11:30:00,34.61,34.62,34.52,34.58,246500.0,26.1655,26.173,26.0974,26.1428,246500.0
2014-03-27 11:40:00,34.58,34.58,34.49,34.53,334400.0,26.1428,26.1428,26.0748,26.105,334400.0
2014-03-27 11:50:00,34.53,34.54,34.48,34.49,279800.0,26.105,26.1126,26.0672,26.0748,279800.0
2014-03-27 12:00:00,34.5,34.51,34.47,34.51,282000.0,26.0823,26.0899,26.0596,26.0899,282000.0
2014-03-27 12:10:00,34.51,34.62,34.5,34.59,90900.0,26.0899,26.173,26.0823,26.1504,90900.0
2014-03-27 12:20:00,34.59,34.61,34.51,34.57,234600.0,26.1504,26.1655,26.0899,26.1352,234600.0
2014-03-27 12:30:00,34.58,34.6,34.53,34.58,133100.0,26.1428,26.1579,26.105,26.1428,133100.0
2014-03-27 12:40:00,34.58,34.59,34.5,34.5,145400.0,26.1428,26.1504,26.0823,26.0823,145400.0
2014-03-27 12:50:00,34.5,34.58,34.48,34.55,234600.0,26.0823,26.1428,26.0672,26.1201,234600.0
2014-03-27 13:00:00,34.55,34.63,34.54,34.56,229400.0,26.1201,26.1806,26.1126,26.1277,229400.0
2014-03-27 13:10:00,34.56,34.59,34.52,34.55,101700.0,26.1277,26.1504,26.0974,26.1201,101700.0
2014-03-27 13:20:00,34.55,34.65,34.54,34.65,184300.0,26.1201,26.1957,26.1126,26.1957,184300.0
2014-03-27 13:30:00,34.64,34.65,34.57,34.59,274700.0,26.1882,26.1957,26.1352,26.1504,274700.0
2014-03-27 13:40:00,34.6,34.62,34.52,34.52,173500.0,26.1579,26.173,26.0974,26.0974,173500.0
2014-03-27 13:50:00,34.52,34.54,34.48,34.52,238500.0,26.0974,26.1126,26.0672,26.0974,238500.0
2014-03-27 14:00:00,34.53,34.54,34.48,34.5,173600.0,26.105,26.1126,26.0672,26.0823,173600.0
2014-03-27 14:10:00,34.49,34.53,34.46,34.47,341600.0,26.0748,26.105,26.0521,26.0596,341600.0
2014-03-27 14:20:00,34.48,34.57,34.45,34.54,370800.0,26.0672,26.1352,26.0445,26.1126,370800.0
2014-03-27 14:30:00,34.54,34.55,34.48,34.51,225900.0,26.1126,26.1201,26.0672,26.0899,225900.0
2014-03-27 14:40:00,34.51,34.56,34.5,34.55,231900.0,26.0899,26.1277,26.0823,26.1201,231900.0
2014-03-27 14:50:00,34.55,34.55,34.5,34.52,244700.0,26.1201,26.1201,26.0823,26.0974,244700.0
2014-03-27 15:00:00,34.52,34.53,34.44,34.47,378100.0,26.0974,26.105,26.037,26.0596,378100.0
2014-03-27 15:10:00,34.47,34.49,34.42,34.47,372000.0,26.0596,26.0748,26.0218,26.0596,372000.0
2014-03-27 15:20:00,34.48,34.53,34.47,34.5,318600.0,26.0672,26.105,26.0596,26.0823,318600.0
2014-03-27 15:30:00,34.5,34.56,34.49,34.54,354200.0,26.0823,26.1277,26.0748,26.1126,354200.0
2014-03-27 15:40:00,34.55,34.56,34.45,34.47,550000.0,26.1201,26.1277,26.0445,26.0596,550000.0
2014-03-27 15:50:00,34.47,34.51,34.46,34.5,982800.0,26.0596,26.0899,26.0521,26.0823,982800.0
2014-03-28 09:30:00,34.64,34.94,34.63,34.92,569500.0,26.1882,26.415,26.1806,26.3998,569500.0
2014-03-28 09:40:00,34.92,34.93,34.75,34.79,298300.0,26.3998,26.4074,26.2713,26.3016,298300.0
2014-03-28 09:50:00,34.8,34.94,34.8,34.89,256300.0,26.3091,26.415,26.3091,26.3772,256300.0
2014-03-28 10:00:00,34.88,34.99,34.87,34.95,336700.0,26.3696,26.4528,26.362,26.4225,336700.0
2014-03-28 10:10:00,34.95,35.02,34.89,34.91,454600.0,26.4225,26.4755,26.3772,26.3923,454600.0
2014-03-28 10:20:00,34.91,34.92,34.75,34.76,788600.0,26.3923,26.3998,26.2713,26.2789,788600.0
2014-03-28 10:30:00,34.75,34.81,34.69,34.71,363100.0,26.2713,26.3167,26.226,26.2411,363100.0
2014-03-28 10:40:00,34.71,34.75,34.59,34.72,800600.0,26.2411,26.2713,26.1504,26.2486,800600.0
2014-03-28 10:50:00,34.73,34.89,34.72,34.85,421500.0,26.2562,26.3772,26.2486,26.3469,421500.0
2014-03-28 11:00:00,34.85,34.93,34.84,34.86,329700.0,26.3469,26.4074,26.3394,26.3545,329700.0
2014-03-28 11:10:00,34.86,34.89,34.8,34.88,220600.0,26.3545,26.3772,26.3091,26.3696,220600.0
2014-03-28 11:20:00,34.89,34.95,34.84,34.92,289100.0,26.3772,26.4225,26.3394,26.3998,289100.0
2014-03-28 11:30:00,34.93,34.95,34.89,34.92,403000.0,26.4074,26.4225,26.3772,26.3998,403000.0
2014-03-28 11:40:00,34.93,34.93,34.84,34.84,329900.0,26.4074,26.4074,26.3394,26.3394,329900.0
2014-03-28 11:50:00,34.85,34.91,34.84,34.91,216000.0,26.3469,26.3923,26.3394,26.3923,216000.0
2014-03-28 12:00:00,34.91,34.95,34.85,34.93,357300.0,26.3923,26.4225,26.3469,26.4074,357300.0
2014-03-28 12:10:00,34.93,35.0,34.93,34.98,272700.0,26.4074,26.4603,26.4074,26.4452,272700.0
2014-03-28 12:20:00,34.98,35.0,34.95,34.98,148200.0,26.4452,26.4603,26.4225,26.4452,148200.0
2014-03-28 12:30:00,34.98,35.02,34.89,34.91,388100.0,26.4452,26.4755,26.3772,26.3923,388100.0
2014-03-28 12:40:00,34.9,34.98,34.9,34.94,375200.0,26.3847,26.4452,26.3847,26.415,375200.0
2014-03-28 12:50:00,34.93,34.98,34.88,34.98,509500.0,26.4074,26.4452,26.3696,26.4452,509500.0
2014-03-28 13:00:00,34.99,34.99,34.9,34.95,787000.0,26.4528,26.4528,26.3847,26.4225,787000.0
2014-03-28 13:10:00,34.94,34.94,34.81,34.84,348100.0,26.415,26.415,26.3167,26.3394,348100.0
2014-03-28 13:20:00,34.84,34.89,34.83,34.84,131300.0,26.3394,26.3772,26.3318,26.3394,131300.0
2014-03-28 13:30:00,34.84,34.87,34.8,34.85,259200.0,26.3394,26.362,26.3091,26.3469,259200.0
2014-03-28 13:40:00,34.86,34.9,34.85,34.89,152700.0,26.3545,26.3847,26.3469,26.3772,152700.0
2014-03-28 13:50:00,34.89,34.91,34.83,34.87,211600.0,26.3772,26.3923,26.3318,26.362,211600.0
2014-03-28 14:00:00,34.87,34.87,34.7,34.71,408200.0,26.362,26.362,26.2335,26.2411,408200.0
2014-03-28 14:10:00,34.72,34.74,34.57,34.58,699600.0,26.2486,26.2638,26.1352,26.1428,699600.0
2014-03-28 14:20:00,34.57,34.69,34.57,34.67,530300.0,26.1352,26.226,26.1352,26.2108,530300.0
2014-03-28 14:30:00,34.67,34.68,34.63,34.65,194900.0,26.2108,26.2184,26.1806,26.1957,194900.0
2014-03-28 14:40:00,34.65,34.66,34.56,34.63,465800.0,26.1957,26.2033,26.1277,26.1806,465800.0
2014-03-28 14:50:00,34.62,34.71,34.62,34.7,439700.0,26.173,26.2411,26.173,26.2335,439700.0
2014-03-28 15:00:00,34.7,34.72,34.64,34.65,243900.0,26.2335,26.2486,26.1882,26.1957,243900.0
2014-03-28 15:10:00,34.65,34.71,34.61,34.67,562700.0,26.1957,26.2411,26.1655,26.2108,562700.0
2014-03-28 15:20:00,34.68,34.69,34.64,34.65,409800.0,26.2184,26.226,26.1882,26.1957,409800.0
2014-03-28 15:30:00,34.65,34.72,34.62,34.68,554100.0,26.1957,26.2486,26.173,26.2184,554100.0
2014-03-28 15:40:00,34.67,34.74,34.64,34.67,573100.0,26.2108,26.2638,26.1882,26.2108,573100.0
2014-03-28 15:50:00,34.68,34.75,34.66,34.72,1032200.0,26.2184,26.2713,26.2033,26.2486,1032200.0
2014-03-31 09:30:00,34.53,34.62,34.19,34.2,1667400.0,26.105,26.173,25.848,25.8555,1667400.0
2014-03-31 09:40:00,34.2,34.24,34.06,34.09,1651000.0,25.8555,25.8858,25.7497,25.7724,1651000.0
2014-03-31 09:50:00,34.09,34.19,33.95,34.17,1725300.0,25.7724,25.848,25.6665,25.8328,1725300.0
2014-03-31 10:00:00,34.17,34.24,34.08,34.24,785100.0,25.8328,25.8858,25.7648,25.8858,785100.0
2014-03-31 10:10:00,34.24,34.33,34.23,34.31,764300.0,25.8858,25.9538,25.8782,25.9387,764300.0
2014-03-31 10:20:00,34.31,34.42,34.3,34.4,557800.0,25.9387,26.0218,25.9311,26.0067,557800.0
2014-03-31 10:30:00,34.4,34.46,34.18,34.18,608800.0,26.0067,26.0521,25.8404,25.8404,608800.0
2014-03-31 10:40:00,34.19,34.33,34.19,34.32,433800.0,25.848,25.9538,25.848,25.9462,433800.0
2014-03-31 10:50:00,34.32,34.4,34.32,34.36,335600.0,25.9462,26.0067,25.9462,25.9765,335600.0
2014-03-31 11:00:00,34.36,34.37,34.29,34.32,282100.0,25.9765,25.984,25.9236,25.9462,282100.0
2014-03-31 11:10:00,34.32,34.36,34.29,34.33,303500.0,25.9462,25.9765,25.9236,25.9538,303500.0
2014-03-31 11:20:00,34.33,34.36,34.29,34.29,337800.0,25.9538,25.9765,25.9236,25.9236,337800.0
2014-03-31 11:30:00,34.29,34.31,34.27,34.29,218000.0,25.9236,25.9387,25.9084,25.9236,218000.0
2014-03-31 11:40:00,34.29,34.35,34.28,34.34,188100.0,25.9236,25.9689,25.916,25.9614,188100.0
2014-03-31 11:50:00,34.35,34.36,34.29,34.34,162100.0,25.9689,25.9765,25.9236,25.9614,162100.0
2014-03-31 12:00:00,34.35,34.36,34.31,34.34,324300.0,25.9689,25.9765,25.9387,25.9614,324300.0
2014-03-31 12:10:00,34.34,34.5,34.34,34.5,557300.0,25.9614,26.0823,25.9614,26.0823,557300.0
2014-03-31 12:20:00,34.5,34.56,34.48,34.55,542100.0,26.0823,26.1277,26.0672,26.1201,542100.0
2014-03-31 12:30:00,34.56,34.73,34.55,34.72,465000.0,26.1277,26.2562,26.1201,26.2486,465000.0
2014-03-31 12:40:00,34.72,34.78,34.64,34.77,481100.0,26.2486,26.294,26.1882,26.2864,481100.0
2014-03-31 12:50:00,34.77,34.79,34.66,34.66,527000.0,26.2864,26.3016,26.2033,26.2033,527000.0
2014-03-31 13:00:00,34.66,34.76,34.66,34.71,329400.0,26.2033,26.2789,26.2033,26.2411,329400.0
2014-03-31 13:10:00,34.71,34.72,34.67,34.69,175600.0,26.2411,26.2486,26.2108,26.226,175600.0
2014-03-31 13:20:00,34.69,34.7,34.64,34.64,220900.0,26.226,26.2335,26.1882,26.1882,220900.0
2014-03-31 13:30:00,34.65,34.67,34.64,34.67,100300.0,26.1957,26.2108,26.1882,26.2108,100300.0
2014-03-31 13:40:00,34.66,34.67,34.56,34.56,293000.0,26.2033,26.2108,26.1277,26.1277,293000.0
2014-03-31 13:50:00,34.57,34.57,34.48,34.5,243400.0,26.1352,26.1352,26.0672,26.0823,243400.0
2014-03-31 14:00:00,34.5,34.54,34.46,34.52,314400.0,26.0823,26.1126,26.0521,26.0974,314400.0
2014-03-31 14:10:00,34.52,34.54,34.43,34.52,375500.0,26.0974,26.1126,26.0294,26.0974,375500.0
2014-03-31 14:20:00,34.52,34.56,34.5,34.54,319300.0,26.0974,26.1277,26.0823,26.1126,319300.0
2014-03-31 14:30:00,34.53,34.53,34.41,34.43,320600.0,26.105,26.105,26.0143,26.0294,320600.0
2014-03-31 14:40:00,34.43,34.46,34.38,34.4,455200.0,26.0294,26.0521,25.9916,26.0067,455200.0
2014-03-31 14:50:00,34.39,34.41,34.37,34.4,292000.0,25.9992,26.0143,25.984,26.0067,292000.0
2014-03-31 15:00:00,34.4,34.46,34.4,34.46,376500.0,26.0067,26.0521,26.0067,26.0521,376500.0
2014-03-31 15:10:00,34.46,34.54,34.45,34.5,257800.0,26.0521,26.1126,26.0445,26.0823,257800.0
2014-03-31 15:20:00,34.51,34.52,34.4,34.41,505500.0,26.0899,26.0974,26.0067,26.0143,505500.0
2014-03-31 15:30:00,34.41,34.5,34.39,34.5,558400.0,26.0143,26.0823,25.9992,26.0823,558400.0
2014-03-31 15:40:00,34.5,34.51,34.43,34.44,808700.0,26.0823,26.0899,26.0294,26.037,808700.0
2014-03-31 15:50:00,34.45,34.47,34.39,34.43,1763100.0,26.0445,26.0596,25.9992,26.0294,1763100.0
2014-04-01 09:30:00,34.46,34.9,34.46,34.71,1742100.0,26.0521,26.3847,26.0521,26.2411,1742100.0
2014-04-01 09:40:00,34.71,34.82,34.64,34.78,771900.0,26.2411,26.3242,26.1882,26.294,771900.0
2014-04-01 09:50:00,34.78,34.98,34.77,34.9,924300.0,26.294,26.4452,26.2864,26.3847,924300.0
2014-04-01 10:00:00,34.91,35.1,34.88,35.05,1805500.0,26.3923,26.5359,26.3696,26.4981,1805500.0
2014-04-01 10:10:00,35.04,35.14,34.96,35.12,2340200.0,26.4906,26.5662,26.4301,26.5511,2340200.0
2014-04-01 10:20:00,35.12,35.13,35.0,35.01,1000600.0,26.5511,26.5586,26.4603,26.4679,1000600.0
2014-04-01 10:30:00,35.0,35.01,34.79,34.89,1926300.0,26.4603,26.4679,26.3016,26.3772,1926300.0
2014-04-01 10:40:00,34.89,34.89,34.77,34.8,815400.0,26.3772,26.3772,26.2864,26.3091,815400.0
2014-04-01 10:50:00,34.79,34.94,34.79,34.92,627700.0,26.3016,26.415,26.3016,26.3998,627700.0
2014-04-01 11:00:00,34.92,34.92,34.87,34.88,374300.0,26.3998,26.3998,26.362,26.3696,374300.0
2014-04-01 11:10:00,34.89,34.91,34.8,34.8,409900.0,26.3772,26.3923,26.3091,26.3091,409900.0
2014-04-01 11:20:00,34.8,34.84,34.78,34.84,410400.0,26.3091,26.3394,26.294,26.3394,410400.0
2014-04-01 11:30:00,34.85,34.92,34.84,34.88,608800.0,26.3469,26.3998,26.3394,26.3696,608800.0
2014-04-01 11:40:00,34.89,34.91,34.81,34.82,508300.0,26.3772,26.3923,26.3167,26.3242,508300.0
2014-04-01 11:50:00,34.82,34.82,34.73,34.76,426900.0,26.3242,26.3242,26.2562,26.2789,426900.0
2014-04-01 12:00:00,34.76,34.77,34.68,34.69,414200.0,26.2789,26.2864,26.2184,26.226,414200.0
2014-04-01 12:10:00,34.69,34.7,34.63,34.66,348800.0,26.226,26.2335,26.1806,26.2033,348800.0
2014-04-01 12:20:00,34.66,34.67,34.64,34.67,264900.0,26.2033,26.2108,26.1882,26.2108,264900.0
2014-04-01 12:30:00,34.67,34.74,34.66,34.7,416100.0,26.2108,26.2638,26.2033,26.2335,416100.0
2014-04-01 12:40:00,34.7,34.72,34.67,34.69,335900.0,26.2335,26.2486,26.2108,26.226,335900.0
2014-04-01 12:50:00,34.7,34.75,34.68,34.73,315100.0,26.2335,26.2713,26.2184,26.2562,315100.0
2014-04-01 13:00:00,34.73,34.88,34.72,34.88,502000.0,26.2562,26.3696,26.2486,26.3696,502000.0
2014-04-01 13:10:00,34.87,34.91,34.85,34.9,558100.0,26.362,26.3923,26.3469,26.3847,558100.0
2014-04-01 13:20:00,34.9,34.93,34.82,34.87,666700.0,26.3847,26.4074,26.3242,26.362,666700.0
2014-04-01 13:30:00,34.87,34.88,34.8,34.88,325800.0,26.362,26.3696,26.3091,26.3696,325800.0
2014-04-01 13:40:00,34.88,34.89,34.84,34.86,532900.0,26.3696,26.3772,26.3394,26.3545,532900.0
2014-04-01 13:50:00,34.86,34.86,34.72,34.74,542200.0,26.3545,26.3545,26.2486,26.2638,542200.0
2014-04-01 14:00:00,34.74,34.76,34.71,34.72,796700.0,26.2638,26.2789,26.2411,26.2486,796700.0
2014-04-01 14:10:00,34.72,34.73,34.69,34.72,670000.0,26.2486,26.2562,26.226,26.2486,670000.0
2014-04-01 14:20:00,34.72,34.74,34.66,34.67,739100.0,26.2486,26.2638,26.2033,26.2108,739100.0
2014-04-01 14:30:00,34.68,34.68,34.49,34.52,1237400.0,26.2184,26.2184,26.0748,26.0974,1237400.0
2014-04-01 14:40:00,34.53,34.55,34.47,34.53,1158300.0,26.105,26.1201,26.0596,26.105,1158300.0
2014-04-01 14:50:00,34.54,34.55,34.5,34.53,733700.0,26.1126,26.1201,26.0823,26.105,733700.0
2014-04-01 15:00:00,34.53,34.95,34.5,34.55,7506700.0,26.105,26.4225,26.0823,26.1201,7506700.0
2014-04-01 15:10:00,34.56,34.56,34.35,34.54,2202800.0,26.1277,26.1277,25.9689,26.1126,2202800.0
2014-04-01 15:20:00,34.54,34.56,34.47,34.52,1663900.0,26.1126,26.1277,26.0596,26.0974,1663900.0
2014-04-01 15:30:00,34.52,34.53,34.48,34.52,800900.0,26.0974,26.105,26.0672,26.0974,800900.0
2014-04-01 15:40:00,34.52,34.57,34.49,34.49,1502600.0,26.0974,26.1352,26.0748,26.0748,1502600.0
2014-04-01 15:50:00,34.49,34.51,34.32,34.34,4227700.0,26.0748,26.0899,25.9462,25.9614,4227700.0
2014-04-02 09:30:00,34.65,34.7,34.43,34.61,2698400.0,26.1957,26.2335,26.0294,26.1655,2698400.0
2014-04-02 09:40:00,34.6,34.73,34.55,34.56,1655800.0,26.1579,26.2562,26.1201,26.1277,1655800.0
2014-04-02 09:50:00,34.57,34.62,34.45,34.46,1575500.0,26.1352,26.173,26.0445,26.0521,1575500.0
2014-04-02 10:00:00,34.45,34.59,34.43,34.59,1248200.0,26.0445,26.1504,26.0294,26.1504,1248200.0
2014-04-02 10:10:00,34.59,34.59,34.38,34.43,1162400.0,26.1504,26.1504,25.9916,26.0294,1162400.0
2014-04-02 10:20:00,34.43,34.51,34.41,34.5,939800.0,26.0294,26.0899,26.0143,26.0823,939800.0
2014-04-02 10:30:00,34.49,34.5,34.48,34.48,595800.0,26.0748,26.0823,26.0672,26.0672,595800.0
2014-04-02 10:40:00,34.49,34.52,34.46,34.48,1070300.0,26.0748,26.0974,26.0521,26.0672,1070300.0
2014-04-02 10:50:00,34.49,34.49,34.45,34.46,726200.0,26.0748,26.0748,26.0445,26.0521,726200.0
2014-04-02 11:00:00,34.46,34.46,34.4,34.44,1139700.0,26.0521,26.0521,26.0067,26.037,1139700.0
2014-04-02 11:10:00,34.43,34.49,34.39,34.48,850500.0,26.0294,26.0748,25.9992,26.0672,850500.0
2014-04-02 11:20:00,34.48,34.51,34.46,34.5,486900.0,26.0672,26.0899,26.0521,26.0823,486900.0
2014-04-02 11:30:00,34.49,34.59,34.49,34.5,1187700.0,26.0748,26.1504,26.0748,26.0823,1187700.0
2014-04-02 11:40:00,34.51,34.51,34.44,34.47,605200.0,26.0899,26.0899,26.037,26.0596,605200.0
2014-04-02 11:50:00,34.46,34.56,34.46,34.52,707900.0,26.0521,26.1277,26.0521,26.0974,707900.0
2014-04-02 12:00:00,34.52,34.71,34.52,34.71,807000.0,26.0974,26.2411,26.0974,26.2411,807000.0
2014-04-02 12:10:00,34.71,34.77,34.68,34.7,971400.0,26.2411,26.2864,26.2184,26.2335,971400.0
2014-04-02 12:20:00,34.7,34.72,34.61,34.63,885800.0,26.2335,26.2486,26.1655,26.1806,885800.0
2014-04-02 12:30:00,34.64,34.7,34.6,34.7,625200.0,26.1882,26.2335,26.1579,26.2335,625200.0
2014-04-02 12:40:00,34.69,34.75,34.68,34.69,1002800.0,26.226,26.2713,26.2184,26.226,1002800.0
2014-04-02 12:50:00,34.69,34.76,34.68,34.76,447000.0,26.226,26.2789,26.2184,26.2789,447000.0
2014-04-02 13:00:00,34.76,34.79,34.73,34.74,425500.0,26.2789,26.3016,26.2562,26.2638,425500.0
2014-04-02 13:10:00,34.74,34.76,34.7,34.7,356500.0,26.2638,26.2789,26.2335,26.2335,356500.0
2014-04-02 13:20:00,34.7,34.71,34.67,34.7,512300.0,26.2335,26.2411,26.2108,26.2335,512300.0
2014-04-02 13:30:00,34.7,34.7,34.61,34.65,445300.0,26.2335,26.2335,26.1655,26.1957,445300.0
2014-04-02 13:40:00,34.64,34.65,34.6,34.63,482100.0,26.1882,26.1957,26.1579,26.1806,482100.0
2014-04-02 13:50:00,34.63,34.65,34.6,34.64,503800.0,26.1806,26.1957,26.1579,26.1882,503800.0
2014-04-02 14:00:00,34.64,34.72,34.63,34.7,698300.0,26.1882,26.2486,26.1806,26.2335,698300.0
2014-04-02 14:10:00,34.7,34.77,34.69,34.72,721600.0,26.2335,26.2864,26.226,26.2486,721600.0
2014-04-02 14:20:00,34.72,34.77,34.71,34.76,587500.0,26.2486,26.2864,26.2411,26.2789,587500.0
2014-04-02 14:30:00,34.76,34.84,34.75,34.82,1039800.0,26.2789,26.3394,26.2713,26.3242,1039800.0
2014-04-02 14:40:00,34.82,34.84,34.78,34.84,930100.0,26.3242,26.3394,26.294,26.3394,930100.0
2014-04-02 14:50:00,34.84,34.95,34.83,34.94,770900.0,26.3394,26.4225,26.3318,26.415,770900.0
2014-04-02 15:00:00,34.95,34.99,34.94,34.95,1077000.0,26.4225,26.4528,26.415,26.4225,1077000.0
2014-04-02 15:10:00,34.95,35.05,34.9,35.01,1493800.0,26.4225,26.4981,26.3847,26.4679,1493800.0
2014-04-02 15:20:00,35.01,35.02,34.95,35.01,1204500.0,26.4679,26.4755,26.4225,26.4679,1204500.0
2014-04-02 15:30:00,35.01,35.02,34.96,34.98,1201900.0,26.4679,26.4755,26.4301,26.4452,1201900.0
2014-04-02 15:40:00,34.97,34.98,34.86,34.87,1929800.0,26.4376,26.4452,26.3545,26.362,1929800.0
2014-04-02 15:50:00,34.87,34.92,34.86,34.9,2639700.0,26.362,26.3998,26.3545,26.3847,2639700.0
2014-04-03 09:30:00,34.94,34.94,34.73,34.82,1018200.0,26.415,26.415,26.2562,26.3242,1018200.0
2014-04-03 09:40:00,34.83,34.88,34.82,34.84,410500.0,26.3318,26.3696,26.3242,26.3394,410500.0
2014-04-03 09:50:00,34.84,35.08,34.82,35.04,711400.0,26.3394,26.5208,26.3242,26.4906,711400.0
2014-04-03 10:00:00,35.04,35.08,34.96,35.05,630600.0,26.4906,26.5208,26.4301,26.4981,630600.0
2014-04-03 10:10:00,35.04,35.11,34.98,34.99,594500.0,26.4906,26.5435,26.4452,26.4528,594500.0
2014-04-03 10:20:00,34.99,35.01,34.9,34.96,449000.0,26.4528,26.4679,26.3847,26.4301,449000.0
2014-04-03 10:30:00,34.95,34.96,34.88,34.91,290900.0,26.4225,26.4301,26.3696,26.3923,290900.0
2014-04-03 10:40:00,34.91,35.04,34.89,35.03,470200.0,26.3923,26.4906,26.3772,26.483,470200.0
2014-04-03 10:50:00,35.02,35.08,34.96,35.07,376700.0,26.4755,26.5208,26.4301,26.5133,376700.0
2014-04-03 11:00:00,35.08,35.12,35.05,35.1,585100.0,26.5208,26.5511,26.4981,26.5359,585100.0
2014-04-03 11:10:00,35.11,35.18,35.09,35.17,442700.0,26.5435,26.5964,26.5284,26.5889,442700.0
2014-04-03 11:20:00,35.17,35.18,35.09,35.09,383800.0,26.5889,26.5964,26.5284,26.5284,383800.0
2014-04-03 11:30:00,35.09,35.11,35.04,35.05,354200.0,26.5284,26.5435,26.4906,26.4981,354200.0
2014-04-03 11:40:00,35.06,35.1,35.0,35.09,274800.0,26.5057,26.5359,26.4603,26.5284,274800.0
2014-04-03 11:50:00,35.08,35.17,35.02,35.14,333000.0,26.5208,26.5889,26.4755,26.5662,333000.0
2014-04-03 12:00:00,35.14,35.29,35.14,35.24,591300.0,26.5662,26.6796,26.5662,26.6418,591300.0
2014-04-03 12:10:00,35.24,35.3,35.23,35.3,372400.0,26.6418,26.6871,26.6342,26.6871,372400.0
2014-04-03 12:20:00,35.3,35.34,35.21,35.24,381200.0,26.6871,26.7174,26.6191,26.6418,381200.0
2014-04-03 12:30:00,35.24,35.25,35.11,35.11,283900.0,26.6418,26.6493,26.5435,26.5435,283900.0
2014-04-03 12:40:00,35.11,35.15,35.03,35.09,385800.0,26.5435,26.5737,26.483,26.5284,385800.0
2014-04-03 12:50:00,35.09,35.12,35.01,35.02,291600.0,26.5284,26.5511,26.4679,26.4755,291600.0
2014-04-03 13:00:00,35.02,35.08,34.98,35.06,436000.0,26.4755,26.5208,26.4452,26.5057,436000.0
2014-04-03 13:10:00,35.06,35.14,35.04,35.08,192800.0,26.5057,26.5662,26.4906,26.5208,192800.0
2014-04-03 13:20:00,35.09,35.2,35.09,35.18,228100.0,26.5284,26.6115,26.5284,26.5964,228100.0
2014-04-03 13:30:00,35.19,35.25,35.16,35.2,344900.0,26.604,26.6493,26.5813,26.6115,344900.0
2014-04-03 13:40:00,35.2,35.39,35.2,35.37,622800.0,26.6115,26.7552,26.6115,26.7401,622800.0
2014-04-03 13:50:00,35.37,35.45,35.3,35.3,639400.0,26.7401,26.8005,26.6871,26.6871,639400.0
2014-04-03 14:00:00,35.29,35.39,35.29,35.39,240600.0,26.6796,26.7552,26.6796,26.7552,240600.0
2014-04-03 14:10:00,35.39,35.45,35.39,35.44,279900.0,26.7552,26.8005,26.7552,26.793,279900.0
2014-04-03 14:20:00,35.45,35.45,35.35,35.36,324500.0,26.8005,26.8005,26.7249,26.7325,324500.0
2014-04-03 14:30:00,35.35,35.36,35.23,35.24,430000.0,26.7249,26.7325,26.6342,26.6418,430000.0
2014-04-03 14:40:00,35.25,35.29,35.21,35.29,544700.0,26.6493,26.6796,26.6191,26.6796,544700.0
2014-04-03 14:50:00,35.29,35.3,35.26,35.29,344000.0,26.6796,26.6871,26.6569,26.6796,344000.0
2014-04-03 15:00:00,35.29,35.38,35.29,35.38,441600.0,26.6796,26.7476,26.6796,26.7476,441600.0
2014-04-03 15:10:00,35.38,35.44,35.36,35.44,646200.0,26.7476,26.793,26.7325,26.793,646200.0
2014-04-03 15:20:00,35.43,35.48,35.4,35.44,754200.0,26.7854,26.8232,26.7627,26.793,754200.0
2014-04-03 15:30:00,35.44,35.49,35.42,35.49,567100.0,26.793,26.8308,26.7779,26.8308,567100.0
2014-04-03 15:40:00,35.48,35.5,35.44,35.47,1080900.0,26.8232,26.8383,26.793,26.8157,1080900.0
2014-04-03 15:50:00,35.47,35.49,35.42,35.44,1394000.0,26.8157,26.8308,26.7779,26.793,1394000.0
2014-04-04 09:30:00,35.58,35.7,35.23,35.37,925100.0,26.8988,26.9895,26.6342,26.7401,925100.0
2014-04-04 09:40:00,35.37,35.48,35.33,35.46,587800.0,26.7401,26.8232,26.7098,26.8081,587800.0
2014-04-04 09:50:00,35.46,35.6,35.46,35.5,571000.0,26.8081,26.9139,26.8081,26.8383,571000.0
2014-04-04 10:00:00,35.5,35.61,35.36,35.37,922400.0,26.8383,26.9215,26.7325,26.7401,922400.0
2014-04-04 10:10:00,35.38,35.54,35.37,35.43,581700.0,26.7476,26.8686,26.7401,26.7854,581700.0
2014-04-04 10:20:00,35.42,35.42,35.27,35.32,668400.0,26.7779,26.7779,26.6645,26.7023,668400.0
2014-04-04 10:30:00,35.33,35.4,35.28,35.29,621100.0,26.7098,26.7627,26.672,26.6796,621100.0
2014-04-04 10:40:00,35.29,35.31,35.19,35.24,495000.0,26.6796,26.6947,26.604,26.6418,495000.0
2014-04-04 10:50:00,35.24,35.38,35.2,35.37,407700.0,26.6418,26.7476,26.6115,26.7401,407700.0
2014-04-04 11:00:00,35.38,35.38,35.31,35.35,592400.0,26.7476,26.7476,26.6947,26.7249,592400.0
2014-04-04 11:10:00,35.36,35.38,35.3,35.31,323200.0,26.7325,26.7476,26.6871,26.6947,323200.0
2014-04-04 11:20:00,35.3,35.34,35.2,35.2,310500.0,26.6871,26.7174,26.6115,26.6115,310500.0
2014-04-04 11:30:00,35.2,35.27,35.16,35.17,365400.0,26.6115,26.6645,26.5813,26.5889,365400.0
2014-04-04 11:40:00,35.16,35.16,34.86,34.9,628800.0,26.5813,26.5813,26.3545,26.3847,628800.0
2014-04-04 11:50:00,34.9,35.06,34.85,35.05,510800.0,26.3847,26.5057,26.3469,26.4981,510800.0
2014-04-04 12:00:00,35.05,35.06,34.87,34.9,356800.0,26.4981,26.5057,26.362,26.3847,356800.0
2014-04-04 12:10:00,34.89,34.91,34.77,34.85,557300.0,26.3772,26.3923,26.2864,26.3469,557300.0
2014-04-04 12:20:00,34.86,34.99,34.83,34.98,422400.0,26.3545,26.4528,26.3318,26.4452,422400.0
2014-04-04 12:30:00,34.98,35.0,34.9,34.93,388900.0,26.4452,26.4603,26.3847,26.4074,388900.0
2014-04-04 12:40:00,34.94,35.01,34.92,35.0,375400.0,26.415,26.4679,26.3998,26.4603,375400.0
2014-04-04 12:50:00,35.0,35.07,34.91,34.93,542500.0,26.4603,26.5133,26.3923,26.4074,542500.0
2014-04-04 13:00:00,34.93,34.95,34.78,34.84,535500.0,26.4074,26.4225,26.294,26.3394,535500.0
2014-04-04 13:10:00,34.84,35.01,34.83,34.99,401500.0,26.3394,26.4679,26.3318,26.4528,401500.0
2014-04-04 13:20:00,35.0,35.03,34.95,34.99,189100.0,26.4603,26.483,26.4225,26.4528,189100.0
2014-04-04 13:30:00,34.98,35.04,34.9,34.99,294200.0,26.4452,26.4906,26.3847,26.4528,294200.0
2014-04-04 13:40:00,34.99,35.02,34.93,34.95,213400.0,26.4528,26.4755,26.4074,26.4225,213400.0
2014-04-04 13:50:00,34.95,34.98,34.9,34.94,246300.0,26.4225,26.4452,26.3847,26.415,246300.0
2014-04-04 14:00:00,34.94,34.96,34.78,34.78,400300.0,26.415,26.4301,26.294,26.294,400300.0
2014-04-04 14:10:00,34.79,34.94,34.76,34.87,366200.0,26.3016,26.415,26.2789,26.362,366200.0
2014-04-04 14:20:00,34.87,34.89,34.75,34.77,197300.0,26.362,26.3772,26.2713,26.2864,197300.0
2014-04-04 14:30:00,34.77,34.8,34.67,34.69,386800.0,26.2864,26.3091,26.2108,26.226,386800.0
2014-04-04 14:40:00,34.69,34.71,34.65,34.69,503400.0,26.226,26.2411,26.1957,26.226,503400.0
2014-04-04 14:50:00,34.69,34.8,34.69,34.79,349100.0,26.226,26.3091,26.226,26.3016,349100.0
2014-04-04 15:00:00,34.78,34.79,34.69,34.74,380900.0,26.294,26.3016,26.226,26.2638,380900.0
2014-04-04 15:10:00,34.73,34.83,34.73,34.83,329100.0,26.2562,26.3318,26.2562,26.3318,329100.0
2014-04-04 15:20:00,34.82,34.85,34.79,34.81,419100.0,26.3242,26.3469,26.3016,26.3167,419100.0
2014-04-04 15:30:00,34.81,34.82,34.73,34.8,666500.0,26.3167,26.3242,26.2562,26.3091,666500.0
2014-04-04 15:40:00,34.8,34.84,34.78,34.82,806000.0,26.3091,26.3394,26.294,26.3242,806000.0
2014-04-04 15:50:00,34.82,34.87,34.78,34.82,1204100.0,26.3242,26.362,26.294,26.3242,1204100.0
2014-04-07 09:30:00,34.67,34.72,34.5,34.53,559200.0,26.2108,26.2486,26.0823,26.105,559200.0
2014-04-07 09:40:00,34.53,34.6,34.3,34.57,914600.0,26.105,26.1579,25.9311,26.1352,914600.0
2014-04-07 09:50:00,34.56,34.72,34.45,34.72,451600.0,26.1277,26.2486,26.0445,26.2486,451600.0
2014-04-07 10:00:00,34.72,34.73,34.41,34.47,465400.0,26.2486,26.2562,26.0143,26.0596,465400.0
2014-04-07 10:10:00,34.47,34.49,34.34,34.36,670300.0,26.0596,26.0748,25.9614,25.9765,670300.0
2014-04-07 10:20:00,34.36,34.45,34.32,34.39,531100.0,25.9765,26.0445,25.9462,25.9992,531100.0
2014-04-07 10:30:00,34.38,34.52,34.34,34.41,238000.0,25.9916,26.0974,25.9614,26.0143,238000.0
2014-04-07 10:40:00,34.41,34.49,34.32,34.46,610900.0,26.0143,26.0748,25.9462,26.0521,610900.0
2014-04-07 10:50:00,34.46,34.46,34.36,34.37,249100.0,26.0521,26.0521,25.9765,25.984,249100.0
2014-04-07 11:00:00,34.37,34.48,34.34,34.44,312900.0,25.984,26.0672,25.9614,26.037,312900.0
2014-04-07 11:10:00,34.44,34.59,34.42,34.54,642600.0,26.037,26.1504,26.0218,26.1126,642600.0
2014-04-07 11:20:00,34.54,34.55,34.43,34.52,265000.0,26.1126,26.1201,26.0294,26.0974,265000.0
2014-04-07 11:30:00,34.52,34.62,34.5,34.59,405600.0,26.0974,26.173,26.0823,26.1504,405600.0
2014-04-07 11:40:00,34.59,34.64,34.52,34.52,332800.0,26.1504,26.1882,26.0974,26.0974,332800.0
2014-04-07 11:50:00,34.52,34.53,34.38,34.38,225900.0,26.0974,26.105,25.9916,25.9916,225900.0
2014-04-07 12:00:00,34.39,34.41,34.32,34.34,307700.0,25.9992,26.0143,25.9462,25.9614,307700.0
2014-04-07 12:10:00,34.34,34.38,34.21,34.21,497800.0,25.9614,25.9916,25.8631,25.8631,497800.0
2014-04-07 12:20:00,34.21,34.28,34.21,34.27,450100.0,25.8631,25.916,25.8631,25.9084,450100.0
2014-04-07 12:30:00,34.27,34.39,34.25,34.36,366200.0,25.9084,25.9992,25.8933,25.9765,366200.0
2014-04-07 12:40:00,34.37,34.38,34.29,34.29,235400.0,25.984,25.9916,25.9236,25.9236,235400.0
2014-04-07 12:50:00,34.28,34.31,34.25,34.27,291200.0,25.916,25.9387,25.8933,25.9084,291200.0
2014-04-07 13:00:00,34.26,34.3,34.2,34.22,301400.0,25.9009,25.9311,25.8555,25.8706,301400.0
2014-04-07 13:10:00,34.22,34.25,34.19,34.19,311900.0,25.8706,25.8933,25.848,25.848,311900.0
2014-04-07 13:20:00,34.2,34.22,34.14,34.16,533400.0,25.8555,25.8706,25.8102,25.8253,533400.0
2014-04-07 13:30:00,34.16,34.17,34.07,34.07,277500.0,25.8253,25.8328,25.7572,25.7572,277500.0
2014-04-07 13:40:00,34.07,34.1,33.98,34.02,922700.0,25.7572,25.7799,25.6892,25.7194,922700.0
2014-04-07 13:50:00,34.02,34.06,33.97,33.99,820200.0,25.7194,25.7497,25.6816,25.6968,820200.0
2014-04-07 14:00:00,33.99,34.02,33.94,33.98,725000.0,25.6968,25.7194,25.659,25.6892,725000.0
2014-04-07 14:10:00,33.97,33.98,33.88,33.88,512800.0,25.6816,25.6892,25.6136,25.6136,512800.0
2014-04-07 14:20:00,33.88,33.89,33.82,33.85,560600.0,25.6136,25.6212,25.5682,25.5909,560600.0
2014-04-07 14:30:00,33.86,33.9,33.82,33.9,433900.0,25.5985,25.6287,25.5682,25.6287,433900.0
2014-04-07 14:40:00,33.9,33.94,33.89,33.93,664300.0,25.6287,25.659,25.6212,25.6514,664300.0
2014-04-07 14:50:00,33.93,34.15,33.93,34.1,629200.0,25.6514,25.8177,25.6514,25.7799,629200.0
2014-04-07 15:00:00,34.1,34.11,34.04,34.07,382200.0,25.7799,25.7875,25.7346,25.7572,382200.0
2014-04-07 15:10:00,34.06,34.22,34.04,34.2,407400.0,25.7497,25.8706,25.7346,25.8555,407400.0
2014-04-07 15:20:00,34.2,34.24,34.14,34.23,435700.0,25.8555,25.8858,25.8102,25.8782,435700.0
2014-04-07 15:30:00,34.23,34.27,34.13,34.15,603700.0,25.8782,25.9084,25.8026,25.8177,603700.0
2014-04-07 15:40:00,34.15,34.16,34.09,34.12,506800.0,25.8177,25.8253,25.7724,25.795,506800.0
2014-04-07 15:50:00,34.12,34.15,34.05,34.12,1517100.0,25.795,25.8177,25.7421,25.795,1517100.0
2014-04-08 09:30:00,34.15,34.15,33.96,34.01,1227900.0,25.8177,25.8177,25.6741,25.7119,1227900.0
2014-04-08 09:40:00,34.01,34.11,33.93,33.94,816200.0,25.7119,25.7875,25.6514,25.659,816200.0
2014-04-08 09:50:00,33.96,34.02,33.86,33.96,638400.0,25.6741,25.7194,25.5985,25.6741,638400.0
2014-04-08 10:00:00,33.97,34.09,33.96,34.04,509400.0,25.6816,25.7724,25.6741,25.7346,509400.0
2014-04-08 10:10:00,34.04,34.05,33.93,33.98,495800.0,25.7346,25.7421,25.6514,25.6892,495800.0
2014-04-08 10:20:00,33.98,34.0,33.85,33.85,782200.0,25.6892,25.7043,25.5909,25.5909,782200.0
2014-04-08 10:30:00,33.86,34.02,33.85,34.0,807400.0,25.5985,25.7194,25.5909,25.7043,807400.0
2014-04-08 10:40:00,34.0,34.04,33.91,33.92,788400.0,25.7043,25.7346,25.6363,25.6438,788400.0
2014-04-08 10:50:00,33.92,34.02,33.91,33.98,852100.0,25.6438,25.7194,25.6363,25.6892,852100.0
2014-04-08 11:00:00,33.99,34.29,33.98,34.25,641100.0,25.6968,25.9236,25.6892,25.8933,641100.0
2014-04-08 11:10:00,34.25,34.28,34.18,34.24,271600.0,25.8933,25.916,25.8404,25.8858,271600.0
2014-04-08 11:20:00,34.24,34.26,34.11,34.17,381700.0,25.8858,25.9009,25.7875,25.8328,381700.0
2014-04-08 11:30:00,34.18,34.24,34.11,34.11,337600.0,25.8404,25.8858,25.7875,25.7875,337600.0
2014-04-08 11:40:00,34.12,34.12,34.02,34.05,239400.0,25.795,25.795,25.7194,25.7421,239400.0
2014-04-08 11:50:00,34.05,34.14,34.04,34.1,203700.0,25.7421,25.8102,25.7346,25.7799,203700.0
2014-04-08 12:00:00,34.1,34.18,34.08,34.16,286600.0,25.7799,25.8404,25.7648,25.8253,286600.0
2014-04-08 12:10:00,34.16,34.27,34.15,34.26,185800.0,25.8253,25.9084,25.8177,25.9009,185800.0
2014-04-08 12:20:00,34.26,34.3,34.24,34.3,236700.0,25.9009,25.9311,25.8858,25.9311,236700.0
2014-04-08 12:30:00,34.3,34.3,34.23,34.23,258900.0,25.9311,25.9311,25.8782,25.8782,258900.0
2014-04-08 12:40:00,34.23,34.23,34.16,34.2,238900.0,25.8782,25.8782,25.8253,25.8555,238900.0
2014-04-08 12:50:00,34.2,34.21,34.16,34.18,151400.0,25.8555,25.8631,25.8253,25.8404,151400.0
2014-04-08 13:00:00,34.17,34.2,34.16,34.17,169700.0,25.8328,25.8555,25.8253,25.8328,169700.0
2014-04-08 13:10:00,34.17,34.25,34.17,34.21,152100.0,25.8328,25.8933,25.8328,25.8631,152100.0
2014-04-08 13:20:00,34.21,34.45,34.2,34.44,510700.0,25.8631,26.0445,25.8555,26.037,510700.0
2014-04-08 13:30:00,34.44,34.46,34.31,34.32,394500.0,26.037,26.0521,25.9387,25.9462,394500.0
2014-04-08 13:40:00,34.32,34.41,34.31,34.4,276100.0,25.9462,26.0143,25.9387,26.0067,276100.0
2014-04-08 13:50:00,34.4,34.44,34.38,34.44,218400.0,26.0067,26.037,25.9916,26.037,218400.0
2014-04-08 14:00:00,34.44,34.45,34.35,34.37,373300.0,26.037,26.0445,25.9689,25.984,373300.0
2014-04-08 14:10:00,34.36,34.42,34.3,34.37,403900.0,25.9765,26.0218,25.9311,25.984,403900.0
2014-04-08 14:20:00,34.36,34.38,34.28,34.36,257300.0,25.9765,25.9916,25.916,25.9765,257300.0
2014-04-08 14:30:00,34.37,34.41,34.32,34.33,196800.0,25.984,26.0143,25.9462,25.9538,196800.0
2014-04-08 14:40:00,34.34,34.38,34.31,34.37,155400.0,25.9614,25.9916,25.9387,25.984,155400.0
2014-04-08 14:50:00,34.37,34.45,34.36,34.4,318900.0,25.984,26.0445,25.9765,26.0067,318900.0
2014-04-08 15:00:00,34.4,34.43,34.35,34.37,358700.0,26.0067,26.0294,25.9689,25.984,358700.0
2014-04-08 15:10:00,34.38,34.42,34.35,34.41,628600.0,25.9916,26.0218,25.9689,26.0143,628600.0
2014-04-08 15:20:00,34.4,34.53,34.4,34.51,658100.0,26.0067,26.105,26.0067,26.0899,658100.0
2014-04-08 15:30:00,34.51,34.59,34.49,34.52,739700.0,26.0899,26.1504,26.0748,26.0974,739700.0
2014-04-08 15:40:00,34.52,34.6,34.51,34.57,854400.0,26.0974,26.1579,26.0899,26.1352,854400.0
2014-04-08 15:50:00,34.57,34.58,34.47,34.52,1700800.0,26.1352,26.1428,26.0596,26.0974,1700800.0
2014-04-09 09:30:00,33.9,34.24,33.79,33.79,2694500.0,25.6287,25.8858,25.5456,25.5456,2694500.0
2014-04-09 09:40:00,33.79,34.09,33.76,33.84,2126000.0,25.5456,25.7724,25.5229,25.5834,2126000.0
2014-04-09 09:50:00,33.84,33.89,33.7,33.76,1387400.0,25.5834,25.6212,25.4775,25.5229,1387400.0
2014-04-09 10:00:00,33.76,33.86,33.7,33.82,1152200.0,25.5229,25.5985,25.4775,25.5682,1152200.0
2014-04-09 10:10:00,33.82,33.87,33.76,33.83,749200.0,25.5682,25.606,25.5229,25.5758,749200.0
2014-04-09 10:20:00,33.82,33.92,33.81,33.82,810000.0,25.5682,25.6438,25.5607,25.5682,810000.0
2014-04-09 10:30:00,33.82,33.84,33.75,33.77,486400.0,25.5682,25.5834,25.5153,25.5304,486400.0
2014-04-09 10:40:00,33.77,33.81,33.75,33.77,678300.0,25.5304,25.5607,25.5153,25.5304,678300.0
2014-04-09 10:50:00,33.77,33.78,33.7,33.73,1185700.0,25.5304,25.538,25.4775,25.5002,1185700.0
2014-04-09 11:00:00,33.73,33.9,33.72,33.9,529800.0,25.5002,25.6287,25.4926,25.6287,529800.0
2014-04-09 11:10:00,33.9,33.9,33.84,33.85,508800.0,25.6287,25.6287,25.5834,25.5909,508800.0
2014-04-09 11:20:00,33.85,33.86,33.71,33.75,1423500.0,25.5909,25.5985,25.4851,25.5153,1423500.0
2014-04-09 11:30:00,33.75,33.8,33.73,33.75,334500.0,25.5153,25.5531,25.5002,25.5153,334500.0
2014-04-09 11:40:00,33.75,33.82,33.74,33.79,264100.0,25.5153,25.5682,25.5078,25.5456,264100.0
2014-04-09 11:50:00,33.79,33.87,33.78,33.83,602300.0,25.5456,25.606,25.538,25.5758,602300.0
2014-04-09 12:00:00,33.83,33.91,33.8,33.85,541100.0,25.5758,25.6363,25.5531,25.5909,541100.0
2014-04-09 12:10:00,33.85,33.86,33.76,33.78,330600.0,25.5909,25.5985,25.5229,25.538,330600.0
2014-04-09 12:20:00,33.78,33.83,33.77,33.82,198800.0,25.538,25.5758,25.5304,25.5682,198800.0
2014-04-09 12:30:00,33.82,33.86,33.81,33.83,279300.0,25.5682,25.5985,25.5607,25.5758,279300.0
2014-04-09 12:40:00,33.83,33.85,33.82,33.83,309000.0,25.5758,25.5909,25.5682,25.5758,309000.0
2014-04-09 12:50:00,33.83,33.83,33.75,33.77,243200.0,25.5758,25.5758,25.5153,25.5304,243200.0
2014-04-09 13:00:00,33.76,33.81,33.76,33.79,220200.0,25.5229,25.5607,25.5229,25.5456,220200.0
2014-04-09 13:10:00,33.78,33.83,33.78,33.82,233100.0,25.538,25.5758,25.538,25.5682,233100.0
2014-04-09 13:20:00,33.82,33.83,33.8,33.8,231900.0,25.5682,25.5758,25.5531,25.5531,231900.0
2014-04-09 13:30:00,33.8,33.82,33.77,33.81,850900.0,25.5531,25.5682,25.5304,25.5607,850900.0
2014-04-09 13:40:00,33.81,33.82,33.75,33.75,181800.0,25.5607,25.5682,25.5153,25.5153,181800.0
2014-04-09 13:50:00,33.75,33.76,33.67,33.68,656100.0,25.5153,25.5229,25.4548,25.4624,656100.0
2014-04-09 14:00:00,33.68,33.8,33.68,33.78,664300.0,25.4624,25.5531,25.4624,25.538,664300.0
2014-04-09 14:10:00,33.79,34.0,33.76,33.94,1489800.0,25.5456,25.7043,25.5229,25.659,1489800.0
2014-04-09 14:20:00,33.95,33.95,33.89,33.91,664600.0,25.6665,25.6665,25.6212,25.6363,664600.0
2014-04-09 14:30:00,33.92,33.95,33.81,33.82,534200.0,25.6438,25.6665,25.5607,25.5682,534200.0
2014-04-09 14:40:00,33.82,33.83,33.71,33.74,798400.0,25.5682,25.5758,25.4851,25.5078,798400.0
2014-04-09 14:50:00,33.74,33.74,33.67,33.7,773700.0,25.5078,25.5078,25.4548,25.4775,773700.0
2014-04-09 15:00:00,33.7,33.73,33.67,33.68,624100.0,25.4775,25.5002,25.4548,25.4624,624100.0
2014-04-09 15:10:00,33.68,33.69,33.6,33.62,921300.0,25.4624,25.47,25.4019,25.417,921300.0
2014-04-09 15:20:00,33.62,33.63,33.6,33.61,588800.0,25.417,25.4246,25.4019,25.4095,588800.0
2014-04-09 15:30:00,33.62,33.7,33.61,33.67,812500.0,25.417,25.4775,25.4095,25.4548,812500.0
2014-04-09 15:40:00,33.67,33.68,33.62,33.63,1166400.0,25.4548,25.4624,25.417,25.4246,1166400.0
2014-04-09 15:50:00,33.63,33.64,33.61,33.63,2025300.0,25.4246,25.4322,25.4095,25.4246,2025300.0
2014-04-10 09:30:00,33.71,33.86,33.64,33.77,1523200.0,25.4851,25.5985,25.4322,25.5304,1523200.0
2014-04-10 09:40:00,33.77,33.82,33.73,33.79,830500.0,25.5304,25.5682,25.5002,25.5456,830500.0
2014-04-10 09:50:00,33.79,33.91,33.73,33.84,1031100.0,25.5456,25.6363,25.5002,25.5834,1031100.0
2014-04-10 10:00:00,33.84,33.88,33.76,33.88,976100.0,25.5834,25.6136,25.5229,25.6136,976100.0
2014-04-10 10:10:00,33.88,33.9,33.8,33.81,608400.0,25.6136,25.6287,25.5531,25.5607,608400.0
2014-04-10 10:20:00,33.82,33.82,33.72,33.75,519000.0,25.5682,25.5682,25.4926,25.5153,519000.0
2014-04-10 10:30:00,33.75,33.77,33.67,33.71,628700.0,25.5153,25.5304,25.4548,25.4851,628700.0
2014-04-10 10:40:00,33.71,33.71,33.63,33.63,574200.0,25.4851,25.4851,25.4246,25.4246,574200.0
2014-04-10 10:50:00,33.63,33.68,33.61,33.63,836100.0,25.4246,25.4624,25.4095,25.4246,836100.0
2014-04-10 11:00:00,33.63,33.67,33.62,33.64,1767400.0,25.4246,25.4548,25.417,25.4322,1767400.0
2014-04-10 11:10:00,33.64,33.69,33.62,33.65,605600.0,25.4322,25.47,25.417,25.4397,605600.0
2014-04-10 11:20:00,33.65,33.68,33.64,33.65,934900.0,25.4397,25.4624,25.4322,25.4397,934900.0
2014-04-10 11:30:00,33.65,33.72,33.64,33.7,834600.0,25.4397,25.4926,25.4322,25.4775,834600.0
2014-04-10 11:40:00,33.7,33.75,33.68,33.69,616300.0,25.4775,25.5153,25.4624,25.47,616300.0
2014-04-10 11:50:00,33.69,33.7,33.63,33.67,313200.0,25.47,25.4775,25.4246,25.4548,313200.0
2014-04-10 12:00:00,33.66,33.69,33.62,33.64,344200.0,25.4473,25.47,25.417,25.4322,344200.0
2014-04-10 12:10:00,33.65,33.67,33.61,33.63,499700.0,25.4397,25.4548,25.4095,25.4246,499700.0
2014-04-10 12:20:00,33.64,33.65,33.62,33.64,462100.0,25.4322,25.4397,25.417,25.4322,462100.0
2014-04-10 12:30:00,33.63,33.72,33.62,33.67,428200.0,25.4246,25.4926,25.417,25.4548,428200.0
2014-04-10 12:40:00,33.67,33.69,33.63,33.65,231100.0,25.4548,25.47,25.4246,25.4397,231100.0
2014-04-10 12:50:00,33.65,33.69,33.62,33.64,491400.0,25.4397,25.47,25.417,25.4322,491400.0
2014-04-10 13:00:00,33.64,33.72,33.64,33.72,667100.0,25.4322,25.4926,25.4322,25.4926,667100.0
2014-04-10 13:10:00,33.72,33.72,33.61,33.65,426800.0,25.4926,25.4926,25.4095,25.4397,426800.0
2014-04-10 13:20:00,33.65,33.66,33.55,33.62,945300.0,25.4397,25.4473,25.3641,25.417,945300.0
2014-04-10 13:30:00,33.63,33.68,33.6,33.63,616600.0,25.4246,25.4624,25.4019,25.4246,616600.0
2014-04-10 13:40:00,33.63,33.66,33.6,33.64,424400.0,25.4246,25.4473,25.4019,25.4322,424400.0
2014-04-10 13:50:00,33.63,33.79,33.59,33.67,1378900.0,25.4246,25.5456,25.3944,25.4548,1378900.0
2014-04-10 14:00:00,33.67,34.06,33.67,33.98,2542800.0,25.4548,25.7497,25.4548,25.6892,2542800.0
2014-04-10 14:10:00,33.98,33.98,33.79,33.79,940500.0,25.6892,25.6892,25.5456,25.5456,940500.0
2014-04-10 14:20:00,33.79,33.8,33.66,33.72,551400.0,25.5456,25.5531,25.4473,25.4926,551400.0
2014-04-10 14:30:00,33.72,33.77,33.65,33.72,493000.0,25.4926,25.5304,25.4397,25.4926,493000.0
2014-04-10 14:40:00,33.72,33.8,33.7,33.74,579300.0,25.4926,25.5531,25.4775,25.5078,579300.0
2014-04-10 14:50:00,33.74,33.76,33.69,33.69,392600.0,25.5078,25.5229,25.47,25.47,392600.0
2014-04-10 15:00:00,33.69,33.7,33.57,33.59,1184700.0,25.47,25.4775,25.3792,25.3944,1184700.0
2014-04-10 15:10:00,33.59,33.65,33.59,33.62,574300.0,25.3944,25.4397,25.3944,25.417,574300.0
2014-04-10 15:20:00,33.62,33.63,33.51,33.52,1023200.0,25.417,25.4246,25.3339,25.3414,1023200.0
2014-04-10 15:30:00,33.52,33.57,33.44,33.47,943600.0,25.3414,25.3792,25.281,25.3036,943600.0
2014-04-10 15:40:00,33.48,33.49,33.34,33.42,1781500.0,25.3112,25.3188,25.2054,25.2658,1781500.0
2014-04-10 15:50:00,33.42,33.44,33.3,33.3,1732200.0,25.2658,25.281,25.1751,25.1751,1732200.0
2014-04-11 09:30:00,33.0,33.09,32.51,32.6,2421000.0,24.9483,25.0164,24.5779,24.6459,2421000.0
2014-04-11 09:40:00,32.6,32.83,32.52,32.66,1558300.0,24.6459,24.8198,24.5854,24.6913,1558300.0
2014-04-11 09:50:00,32.65,32.86,32.63,32.86,1171300.0,24.6837,24.8425,24.6686,24.8425,1171300.0
2014-04-11 10:00:00,32.85,32.89,32.68,32.72,923100.0,24.8349,24.8652,24.7064,24.7366,923100.0
2014-04-11 10:10:00,32.72,32.87,32.7,32.83,795700.0,24.7366,24.85,24.7215,24.8198,795700.0
2014-04-11 10:20:00,32.84,33.04,32.73,32.86,958900.0,24.8273,24.9786,24.7442,24.8425,958900.0
2014-04-11 10:30:00,32.86,33.02,32.82,32.82,776100.0,24.8425,24.9634,24.8122,24.8122,776100.0
2014-04-11 10:40:00,32.82,32.91,32.71,32.75,767900.0,24.8122,24.8803,24.7291,24.7593,767900.0
2014-04-11 10:50:00,32.75,32.93,32.73,32.86,726900.0,24.7593,24.8954,24.7442,24.8425,726900.0
2014-04-11 11:00:00,32.87,32.9,32.63,32.63,947600.0,24.85,24.8727,24.6686,24.6686,947600.0
2014-04-11 11:10:00,32.64,32.81,32.64,32.76,809600.0,24.6761,24.8047,24.6761,24.7669,809600.0
2014-04-11 11:20:00,32.76,32.78,32.65,32.68,674800.0,24.7669,24.782,24.6837,24.7064,674800.0
2014-04-11 11:30:00,32.69,32.74,32.62,32.67,594000.0,24.7139,24.7517,24.661,24.6988,594000.0
2014-04-11 11:40:00,32.67,32.68,32.54,32.68,842900.0,24.6988,24.7064,24.6005,24.7064,842900.0
2014-04-11 11:50:00,32.68,32.69,32.61,32.66,424200.0,24.7064,24.7139,24.6535,24.6913,424200.0
2014-04-11 12:00:00,32.66,32.74,32.66,32.7,500900.0,24.6913,24.7517,24.6913,24.7215,500900.0
2014-04-11 12:10:00,32.7,32.75,32.67,32.7,485700.0,24.7215,24.7593,24.6988,24.7215,485700.0
2014-04-11 12:20:00,32.69,32.72,32.69,32.69,427800.0,24.7139,24.7366,24.7139,24.7139,427800.0
2014-04-11 12:30:00,32.69,32.74,32.66,32.73,353100.0,24.7139,24.7517,24.6913,24.7442,353100.0
2014-04-11 12:40:00,32.73,32.81,32.69,32.75,453600.0,24.7442,24.8047,24.7139,24.7593,453600.0
2014-04-11 12:50:00,32.75,32.78,32.73,32.77,440500.0,24.7593,24.782,24.7442,24.7744,440500.0
2014-04-11 13:00:00,32.77,32.77,32.63,32.64,552900.0,24.7744,24.7744,24.6686,24.6761,552900.0
2014-04-11 13:10:00,32.63,32.64,32.6,32.6,441700.0,24.6686,24.6761,24.6459,24.6459,441700.0
2014-04-11 13:20:00,32.61,32.61,32.51,32.53,588500.0,24.6535,24.6535,24.5779,24.593,588500.0
2014-04-11 13:30:00,32.52,32.57,32.48,32.54,993500.0,24.5854,24.6232,24.5552,24.6005,993500.0
2014-04-11 13:40:00,32.55,32.57,32.53,32.54,344400.0,24.6081,24.6232,24.593,24.6005,344400.0
2014-04-11 13:50:00,32.54,32.55,32.47,32.47,629500.0,24.6005,24.6081,24.5476,24.5476,629500.0
2014-04-11 14:00:00,32.47,32.51,32.31,32.34,1238900.0,24.5476,24.5779,24.4267,24.4493,1238900.0
2014-04-11 14:10:00,32.34,32.35,32.08,32.08,1603700.0,24.4493,24.4569,24.2528,24.2528,1603700.0
2014-04-11 14:20:00,32.09,32.11,31.91,31.93,2019200.0,24.2603,24.2755,24.1243,24.1394,2019200.0
2014-04-11 14:30:00,31.93,32.09,31.82,31.99,2076900.0,24.1394,24.2603,24.0562,24.1847,2076900.0
2014-04-11 14:40:00,31.99,31.99,31.7,31.71,2044700.0,24.1847,24.1847,23.9655,23.9731,2044700.0
2014-04-11 14:50:00,31.71,32.07,31.7,31.94,1598900.0,23.9731,24.2452,23.9655,24.1469,1598900.0
2014-04-11 15:00:00,31.95,32.09,31.83,32.09,1206600.0,24.1545,24.2603,24.0638,24.2603,1206600.0
2014-04-11 15:10:00,32.09,32.24,32.01,32.19,1419600.0,24.2603,24.3737,24.1999,24.3359,1419600.0
2014-04-11 15:20:00,32.19,32.35,32.13,32.21,1878900.0,24.3359,24.4569,24.2906,24.3511,1878900.0
2014-04-11 15:30:00,32.21,32.21,32.04,32.1,1262600.0,24.3511,24.3511,24.2225,24.2679,1262600.0
2014-04-11 15:40:00,32.1,32.14,32.02,32.05,1404000.0,24.2679,24.2981,24.2074,24.2301,1404000.0
2014-04-11 15:50:00,32.05,32.05,31.9,31.92,3277300.0,24.2301,24.2301,24.1167,24.1318,3277300.0
2014-04-14 09:30:00,32.27,32.34,32.15,32.23,1332000.0,24.3964,24.4493,24.3057,24.3662,1332000.0
2014-04-14 09:40:00,32.24,32.33,32.2,32.27,793400.0,24.3737,24.4418,24.3435,24.3964,793400.0
2014-04-14 09:50:00,32.27,32.55,32.27,32.45,1013100.0,24.3964,24.6081,24.3964,24.5325,1013100.0
2014-04-14 10:00:00,32.45,32.55,32.42,32.51,343500.0,24.5325,24.6081,24.5098,24.5779,343500.0
2014-04-14 10:10:00,32.51,32.51,32.34,32.46,498100.0,24.5779,24.5779,24.4493,24.5401,498100.0
2014-04-14 10:20:00,32.46,32.59,32.43,32.51,628100.0,24.5401,24.6383,24.5174,24.5779,628100.0
2014-04-14 10:30:00,32.5,32.7,32.49,32.65,568000.0,24.5703,24.7215,24.5627,24.6837,568000.0
2014-04-14 10:40:00,32.65,32.72,32.63,32.67,362500.0,24.6837,24.7366,24.6686,24.6988,362500.0
2014-04-14 10:50:00,32.67,32.86,32.62,32.77,535000.0,24.6988,24.8425,24.661,24.7744,535000.0
2014-04-14 11:00:00,32.77,32.84,32.72,32.72,452000.0,24.7744,24.8273,24.7366,24.7366,452000.0
2014-04-14 11:10:00,32.72,32.88,32.68,32.83,422500.0,24.7366,24.8576,24.7064,24.8198,422500.0
2014-04-14 11:20:00,32.83,32.84,32.77,32.79,283900.0,24.8198,24.8273,24.7744,24.7895,283900.0
2014-04-14 11:30:00,32.8,32.87,32.76,32.85,343000.0,24.7971,24.85,24.7669,24.8349,343000.0
2014-04-14 11:40:00,32.86,32.86,32.8,32.81,224800.0,24.8425,24.8425,24.7971,24.8047,224800.0
2014-04-14 11:50:00,32.81,32.86,32.76,32.77,198100.0,24.8047,24.8425,24.7669,24.7744,198100.0
2014-04-14 12:00:00,32.77,32.77,32.72,32.72,338300.0,24.7744,24.7744,24.7366,24.7366,338300.0
2014-04-14 12:10:00,32.72,32.74,32.65,32.66,271100.0,24.7366,24.7517,24.6837,24.6913,271100.0
2014-04-14 12:20:00,32.67,32.69,32.63,32.67,165500.0,24.6988,24.7139,24.6686,24.6988,165500.0
2014-04-14 12:30:00,32.66,32.74,32.63,32.7,225300.0,24.6913,24.7517,24.6686,24.7215,225300.0
2014-04-14 12:40:00,32.71,32.72,32.66,32.67,167900.0,24.7291,24.7366,24.6913,24.6988,167900.0
2014-04-14 12:50:00,32.67,32.69,32.61,32.63,197500.0,24.6988,24.7139,24.6535,24.6686,197500.0
2014-04-14 13:00:00,32.62,32.65,32.61,32.63,142100.0,24.661,24.6837,24.6535,24.6686,142100.0
2014-04-14 13:10:00,32.63,32.66,32.59,32.64,215200.0,24.6686,24.6913,24.6383,24.6761,215200.0
2014-04-14 13:20:00,32.64,32.66,32.58,32.61,140500.0,24.6761,24.6913,24.6308,24.6535,140500.0
2014-04-14 13:30:00,32.6,32.67,32.59,32.67,246200.0,24.6459,24.6988,24.6383,24.6988,246200.0
2014-04-14 13:40:00,32.67,32.69,32.62,32.63,128200.0,24.6988,24.7139,24.661,24.6686,128200.0
2014-04-14 13:50:00,32.63,32.65,32.57,32.58,232200.0,24.6686,24.6837,24.6232,24.6308,232200.0
2014-04-14 14:00:00,32.57,32.6,32.55,32.6,209800.0,24.6232,24.6459,24.6081,24.6459,209800.0
2014-04-14 14:10:00,32.59,32.64,32.55,32.56,289600.0,24.6383,24.6761,24.6081,24.6157,289600.0
2014-04-14 14:20:00,32.57,32.59,32.41,32.45,643500.0,24.6232,24.6383,24.5023,24.5325,643500.0
2014-04-14 14:30:00,32.45,32.52,32.41,32.49,324100.0,24.5325,24.5854,24.5023,24.5627,324100.0
2014-04-14 14:40:00,32.49,32.54,32.46,32.54,185000.0,24.5627,24.6005,24.5401,24.6005,185000.0
2014-04-14 14:50:00,32.54,32.57,32.47,32.48,240200.0,24.6005,24.6232,24.5476,24.5552,240200.0
2014-04-14 15:00:00,32.48,32.49,32.37,32.37,285700.0,24.5552,24.5627,24.472,24.472,285700.0
2014-04-14 15:10:00,32.37,32.4,32.25,32.28,519700.0,24.472,24.4947,24.3813,24.404,519700.0
2014-04-14 15:20:00,32.29,32.42,32.28,32.39,475600.0,24.4115,24.5098,24.404,24.4871,475600.0
2014-04-14 15:30:00,32.39,32.5,32.38,32.44,513100.0,24.4871,24.5703,24.4796,24.5249,513100.0
2014-04-14 15:40:00,32.45,32.52,32.4,32.5,597600.0,24.5325,24.5854,24.4947,24.5703,597600.0
2014-04-14 15:50:00,32.51,32.58,32.49,32.56,1288500.0,24.5779,24.6308,24.5627,24.6157,1288500.0
2014-04-15 09:30:00,32.81,32.81,32.64,32.69,848600.0,24.8047,24.8047,24.6761,24.7139,848600.0
2014-04-15 09:40:00,32.69,32.7,32.65,32.67,497800.0,24.7139,24.7215,24.6837,24.6988,497800.0
2014-04-15 09:50:00,32.67,32.69,32.6,32.69,478100.0,24.6988,24.7139,24.6459,24.7139,478100.0
2014-04-15 10:00:00,32.68,32.7,32.53,32.55,571700.0,24.7064,24.7215,24.593,24.6081,571700.0
2014-04-15 10:10:00,32.55,32.6,32.5,32.54,399900.0,24.6081,24.6459,24.5703,24.6005,399900.0
2014-04-15 10:20:00,32.54,32.56,32.36,32.49,869500.0,24.6005,24.6157,24.4645,24.5627,869500.0
2014-04-15 10:30:00,32.49,32.59,32.41,32.59,743500.0,24.5627,24.6383,24.5023,24.6383,743500.0
2014-04-15 10:40:00,32.59,32.66,32.5,32.5,614800.0,24.6383,24.6913,24.5703,24.5703,614800.0
2014-04-15 10:50:00,32.5,32.54,32.4,32.46,485900.0,24.5703,24.6005,24.4947,24.5401,485900.0
2014-04-15 11:00:00,32.45,32.45,32.33,32.35,523500.0,24.5325,24.5325,24.4418,24.4569,523500.0
2014-04-15 11:10:00,32.35,32.4,32.29,32.35,423100.0,24.4569,24.4947,24.4115,24.4569,423100.0
2014-04-15 11:20:00,32.34,32.5,32.32,32.49,385600.0,24.4493,24.5703,24.4342,24.5627,385600.0
2014-04-15 11:30:00,32.49,32.62,32.48,32.57,408000.0,24.5627,24.661,24.5552,24.6232,408000.0
2014-04-15 11:40:00,32.56,32.56,32.35,32.38,345000.0,24.6157,24.6157,24.4569,24.4796,345000.0
2014-04-15 11:50:00,32.37,32.46,32.37,32.41,186000.0,24.472,24.5401,24.472,24.5023,186000.0
2014-04-15 12:00:00,32.41,32.41,32.3,32.35,263400.0,24.5023,24.5023,24.4191,24.4569,263400.0
2014-04-15 12:10:00,32.35,32.47,32.34,32.44,346900.0,24.4569,24.5476,24.4493,24.5249,346900.0
2014-04-15 12:20:00,32.44,32.53,32.42,32.52,336000.0,24.5249,24.593,24.5098,24.5854,336000.0
2014-04-15 12:30:00,32.51,32.53,32.46,32.5,218900.0,24.5779,24.593,24.5401,24.5703,218900.0
2014-04-15 12:40:00,32.5,32.56,32.49,32.51,233400.0,24.5703,24.6157,24.5627,24.5779,233400.0
2014-04-15 12:50:00,32.5,32.54,32.47,32.48,336100.0,24.5703,24.6005,24.5476,24.5552,336100.0
2014-04-15 13:00:00,32.48,32.59,32.45,32.54,453500.0,24.5552,24.6383,24.5325,24.6005,453500.0
2014-04-15 13:10:00,32.55,32.65,32.5,32.64,516500.0,24.6081,24.6837,24.5703,24.6761,516500.0
2014-04-15 13:20:00,32.65,32.67,32.55,32.65,351600.0,24.6837,24.6988,24.6081,24.6837,351600.0
2014-04-15 13:30:00,32.65,32.85,32.64,32.8,832400.0,24.6837,24.8349,24.6761,24.7971,832400.0
2014-04-15 13:40:00,32.8,32.87,32.76,32.83,545800.0,24.7971,24.85,24.7669,24.8198,545800.0
2014-04-15 13:50:00,32.84,33.04,32.81,32.98,595300.0,24.8273,24.9786,24.8047,24.9332,595300.0
2014-04-15 14:00:00,32.98,33.18,32.97,32.98,1038700.0,24.9332,25.0844,24.9256,24.9332,1038700.0
2014-04-15 14:10:00,32.99,33.1,32.97,33.02,411400.0,24.9408,25.0239,24.9256,24.9634,411400.0
2014-04-15 14:20:00,33.01,33.07,32.97,33.05,311600.0,24.9559,25.0012,24.9256,24.9861,311600.0
2014-04-15 14:30:00,33.06,33.21,33.04,33.21,780100.0,24.9937,25.1071,24.9786,25.1071,780100.0
2014-04-15 14:40:00,33.2,33.34,33.17,33.28,593200.0,25.0995,25.2054,25.0768,25.16,593200.0
2014-04-15 14:50:00,33.28,33.35,33.19,33.21,531600.0,25.16,25.2129,25.092,25.1071,531600.0
2014-04-15 15:00:00,33.2,33.25,33.16,33.18,575400.0,25.0995,25.1373,25.0693,25.0844,575400.0
2014-04-15 15:10:00,33.19,33.35,33.17,33.35,472600.0,25.092,25.2129,25.0768,25.2129,472600.0
2014-04-15 15:20:00,33.34,33.43,33.33,33.4,851400.0,25.2054,25.2734,25.1978,25.2507,851400.0
2014-04-15 15:30:00,33.41,33.44,33.31,33.34,791700.0,25.2583,25.281,25.1827,25.2054,791700.0
2014-04-15 15:40:00,33.35,33.36,33.25,33.35,709200.0,25.2129,25.2205,25.1373,25.2129,709200.0
2014-04-15 15:50:00,33.34,33.42,33.32,33.35,1630200.0,25.2054,25.2658,25.1902,25.2129,1630200.0
2014-04-16 09:30:00,33.69,33.93,33.65,33.74,1333900.0,25.47,25.6514,25.4397,25.5078,1333900.0
2014-04-16 09:40:00,33.74,33.82,33.52,33.55,578100.0,25.5078,25.5682,25.3414,25.3641,578100.0
2014-04-16 09:50:00,33.52,33.56,33.36,33.51,617700.0,25.3414,25.3717,25.2205,25.3339,617700.0
2014-04-16 10:00:00,33.52,33.52,33.32,33.43,604900.0,25.3414,25.3414,25.1902,25.2734,604900.0
2014-04-16 10:10:00,33.43,33.58,33.43,33.58,446000.0,25.2734,25.3868,25.2734,25.3868,446000.0
2014-04-16 10:20:00,33.58,33.68,33.56,33.64,490200.0,25.3868,25.4624,25.3717,25.4322,490200.0
2014-04-16 10:30:00,33.63,33.66,33.52,33.52,403800.0,25.4246,25.4473,25.3414,25.3414,403800.0
2014-04-16 10:40:00,33.52,33.55,33.4,33.54,433000.0,25.3414,25.3641,25.2507,25.3566,433000.0
2014-04-16 10:50:00,33.54,33.55,33.42,33.44,245700.0,25.3566,25.3641,25.2658,25.281,245700.0
2014-04-16 11:00:00,33.44,33.54,33.44,33.52,298200.0,25.281,25.3566,25.281,25.3414,298200.0
2014-04-16 11:10:00,33.52,33.76,33.51,33.69,576300.0,25.3414,25.5229,25.3339,25.47,576300.0
2014-04-16 11:20:00,33.68,33.8,33.68,33.75,416100.0,25.4624,25.5531,25.4624,25.5153,416100.0
2014-04-16 11:30:00,33.76,33.84,33.76,33.79,485400.0,25.5229,25.5834,25.5229,25.5456,485400.0
2014-04-16 11:40:00,33.79,33.8,33.7,33.7,328000.0,25.5456,25.5531,25.4775,25.4775,328000.0
2014-04-16 11:50:00,33.7,33.74,33.65,33.69,144700.0,25.4775,25.5078,25.4397,25.47,144700.0
2014-04-16 12:00:00,33.69,33.71,33.64,33.7,341600.0,25.47,25.4851,25.4322,25.4775,341600.0
2014-04-16 12:10:00,33.72,33.73,33.65,33.65,324200.0,25.4926,25.5002,25.4397,25.4397,324200.0
2014-04-16 12:20:00,33.65,33.76,33.64,33.75,313700.0,25.4397,25.5229,25.4322,25.5153,313700.0
2014-04-16 12:30:00,33.74,33.75,33.67,33.72,158700.0,25.5078,25.5153,25.4548,25.4926,158700.0
2014-04-16 12:40:00,33.71,33.76,33.65,33.67,255500.0,25.4851,25.5229,25.4397,25.4548,255500.0
2014-04-16 12:50:00,33.67,33.73,33.66,33.67,176100.0,25.4548,25.5002,25.4473,25.4548,176100.0
2014-04-16 13:00:00,33.66,33.7,33.57,33.61,335700.0,25.4473,25.4775,25.3792,25.4095,335700.0
2014-04-16 13:10:00,33.61,33.66,33.57,33.61,218100.0,25.4095,25.4473,25.3792,25.4095,218100.0
2014-04-16 13:20:00,33.61,33.76,33.61,33.72,294800.0,25.4095,25.5229,25.4095,25.4926,294800.0
2014-04-16 13:30:00,33.72,33.73,33.64,33.73,126400.0,25.4926,25.5002,25.4322,25.5002,126400.0
2014-04-16 13:40:00,33.73,33.82,33.65,33.79,301700.0,25.5002,25.5682,25.4397,25.5456,301700.0
2014-04-16 13:50:00,33.79,33.9,33.75,33.89,331800.0,25.5456,25.6287,25.5153,25.6212,331800.0
2014-04-16 14:00:00,33.89,33.9,33.81,33.88,341300.0,25.6212,25.6287,25.5607,25.6136,341300.0
2014-04-16 14:10:00,33.88,33.93,33.81,33.84,541800.0,25.6136,25.6514,25.5607,25.5834,541800.0
2014-04-16 14:20:00,33.84,33.85,33.78,33.79,337000.0,25.5834,25.5909,25.538,25.5456,337000.0
2014-04-16 14:30:00,33.79,33.9,33.79,33.86,294200.0,25.5456,25.6287,25.5456,25.5985,294200.0
2014-04-16 14:40:00,33.86,33.95,33.84,33.94,279300.0,25.5985,25.6665,25.5834,25.659,279300.0
2014-04-16 14:50:00,33.94,33.98,33.9,33.9,341900.0,25.659,25.6892,25.6287,25.6287,341900.0
2014-04-16 15:00:00,33.9,33.92,33.85,33.89,254400.0,25.6287,25.6438,25.5909,25.6212,254400.0
2014-04-16 15:10:00,33.89,33.97,33.88,33.91,379400.0,25.6212,25.6816,25.6136,25.6363,379400.0
2014-04-16 15:20:00,33.91,33.99,33.89,33.97,403800.0,25.6363,25.6968,25.6212,25.6816,403800.0
2014-04-16 15:30:00,33.97,33.98,33.92,33.97,710200.0,25.6816,25.6892,25.6438,25.6816,710200.0
2014-04-16 15:40:00,33.96,33.98,33.94,33.95,583600.0,25.6741,25.6892,25.659,25.6665,583600.0
2014-04-16 15:50:00,33.95,33.99,33.91,33.96,1462500.0,25.6665,25.6968,25.6363,25.6741,1462500.0
2014-04-17 09:30:00,33.83,33.99,33.8,33.88,845700.0,25.5758,25.6968,25.5531,25.6136,845700.0
2014-04-17 09:40:00,33.88,33.95,33.83,33.91,326600.0,25.6136,25.6665,25.5758,25.6363,326600.0
2014-04-17 09:50:00,33.91,33.99,33.82,33.94,247400.0,25.6363,25.6968,25.5682,25.659,247400.0
2014-04-17 10:00:00,33.94,34.06,33.94,34.05,542500.0,25.659,25.7497,25.659,25.7421,542500.0
2014-04-17 10:10:00,34.05,34.09,33.9,33.9,477900.0,25.7421,25.7724,25.6287,25.6287,477900.0
2014-04-17 10:20:00,33.9,33.98,33.89,33.95,248500.0,25.6287,25.6892,25.6212,25.6665,248500.0
2014-04-17 10:30:00,33.95,34.0,33.95,33.99,288900.0,25.6665,25.7043,25.6665,25.6968,288900.0
2014-04-17 10:40:00,34.0,34.0,33.94,33.97,209200.0,25.7043,25.7043,25.659,25.6816,209200.0
2014-04-17 10:50:00,33.96,34.0,33.95,33.98,230000.0,25.6741,25.7043,25.6665,25.6892,230000.0
2014-04-17 11:00:00,33.99,34.01,33.94,33.95,287100.0,25.6968,25.7119,25.659,25.6665,287100.0
2014-04-17 11:10:00,33.96,33.97,33.87,33.89,314500.0,25.6741,25.6816,25.606,25.6212,314500.0
2014-04-17 11:20:00,33.89,33.92,33.87,33.9,117700.0,25.6212,25.6438,25.606,25.6287,117700.0
2014-04-17 11:30:00,33.9,33.92,33.86,33.86,124600.0,25.6287,25.6438,25.5985,25.5985,124600.0
2014-04-17 11:40:00,33.85,33.87,33.8,33.81,190600.0,25.5909,25.606,25.5531,25.5607,190600.0
2014-04-17 11:50:00,33.81,33.87,33.8,33.84,111900.0,25.5607,25.606,25.5531,25.5834,111900.0
2014-04-17 12:00:00,33.85,33.92,33.82,33.89,154900.0,25.5909,25.6438,25.5682,25.6212,154900.0
2014-04-17 12:10:00,33.88,33.91,33.84,33.85,128700.0,25.6136,25.6363,25.5834,25.5909,128700.0
2014-04-17 12:20:00,33.86,33.92,33.84,33.89,155200.0,25.5985,25.6438,25.5834,25.6212,155200.0
2014-04-17 12:30:00,33.88,34.0,33.87,33.93,432200.0,25.6136,25.7043,25.606,25.6514,432200.0
2014-04-17 12:40:00,33.93,33.98,33.91,33.98,187100.0,25.6514,25.6892,25.6363,25.6892,187100.0
2014-04-17 12:50:00,33.97,34.0,33.97,33.98,273800.0,25.6816,25.7043,25.6816,25.6892,273800.0
2014-04-17 13:00:00,33.98,34.01,33.95,33.98,225200.0,25.6892,25.7119,25.6665,25.6892,225200.0
2014-04-17 13:10:00,33.98,34.0,33.93,33.93,207100.0,25.6892,25.7043,25.6514,25.6514,207100.0
2014-04-17 13:20:00,33.93,33.98,33.92,33.96,142000.0,25.6514,25.6892,25.6438,25.6741,142000.0
2014-04-17 13:30:00,33.95,34.0,33.95,33.98,149100.0,25.6665,25.7043,25.6665,25.6892,149100.0
2014-04-17 13:40:00,33.98,34.08,33.97,34.0,411100.0,25.6892,25.7648,25.6816,25.7043,411100.0
2014-04-17 13:50:00,34.0,34.0,33.95,33.95,124500.0,25.7043,25.7043,25.6665,25.6665,124500.0
2014-04-17 14:00:00,33.96,33.97,33.91,33.95,216200.0,25.6741,25.6816,25.6363,25.6665,216200.0
2014-04-17 14:10:00,33.95,33.97,33.94,33.97,153800.0,25.6665,25.6816,25.659,25.6816,153800.0
2014-04-17 14:20:00,33.96,34.03,33.95,34.03,384400.0,25.6741,25.727,25.6665,25.727,384400.0
2014-04-17 14:30:00,34.03,34.05,34.0,34.02,242700.0,25.727,25.7421,25.7043,25.7194,242700.0
2014-04-17 14:40:00,34.02,34.02,33.98,33.98,128900.0,25.7194,25.7194,25.6892,25.6892,128900.0
2014-04-17 14:50:00,33.97,34.0,33.96,33.98,241600.0,25.6816,25.7043,25.6741,25.6892,241600.0
2014-04-17 15:00:00,33.98,34.02,33.97,33.98,272600.0,25.6892,25.7194,25.6816,25.6892,272600.0
2014-04-17 15:10:00,33.98,34.02,33.98,34.0,279900.0,25.6892,25.7194,25.6892,25.7043,279900.0
2014-04-17 15:20:00,33.99,34.01,33.98,34.0,156100.0,25.6968,25.7119,25.6892,25.7043,156100.0
2014-04-17 15:30:00,34.0,34.01,33.98,34.01,394000.0,25.7043,25.7119,25.6892,25.7119,394000.0
2014-04-17 15:40:00,34.0,34.01,33.98,34.0,598600.0,25.7043,25.7119,25.6892,25.7043,598600.0
2014-04-17 15:50:00,34.0,34.01,33.97,33.99,1033900.0,25.7043,25.7119,25.6816,25.6968,1033900.0
2014-04-21 09:30:00,33.95,33.97,33.82,33.89,614200.0,25.6665,25.6816,25.5682,25.6212,614200.0
2014-04-21 09:40:00,33.89,34.02,33.89,33.92,366300.0,25.6212,25.7194,25.6212,25.6438,366300.0
2014-04-21 09:50:00,33.92,34.01,33.92,33.93,486400.0,25.6438,25.7119,25.6438,25.6514,486400.0
2014-04-21 10:00:00,33.93,33.97,33.9,33.93,463400.0,25.6514,25.6816,25.6287,25.6514,463400.0
2014-04-21 10:10:00,33.92,33.94,33.86,33.91,193700.0,25.6438,25.659,25.5985,25.6363,193700.0
2014-04-21 10:20:00,33.91,33.93,33.85,33.89,183000.0,25.6363,25.6514,25.5909,25.6212,183000.0
2014-04-21 10:30:00,33.89,33.89,33.75,33.77,421000.0,25.6212,25.6212,25.5153,25.5304,421000.0
2014-04-21 10:40:00,33.77,33.88,33.75,33.86,356200.0,25.5304,25.6136,25.5153,25.5985,356200.0
2014-04-21 10:50:00,33.87,33.88,33.8,33.87,296800.0,25.606,25.6136,25.5531,25.606,296800.0
2014-04-21 11:00:00,33.86,33.91,33.83,33.9,249800.0,25.5985,25.6363,25.5758,25.6287,249800.0
2014-04-21 11:10:00,33.89,33.98,33.89,33.98,294900.0,25.6212,25.6892,25.6212,25.6892,294900.0
2014-04-21 11:20:00,33.98,34.0,33.95,33.99,193300.0,25.6892,25.7043,25.6665,25.6968,193300.0
2014-04-21 11:30:00,33.99,34.04,33.97,33.99,166700.0,25.6968,25.7346,25.6816,25.6968,166700.0
2014-04-21 11:40:00,34.0,34.0,33.91,33.94,195600.0,25.7043,25.7043,25.6363,25.659,195600.0
2014-04-21 11:50:00,33.94,33.99,33.92,33.98,143400.0,25.659,25.6968,25.6438,25.6892,143400.0
2014-04-21 12:00:00,33.99,34.04,33.96,34.01,162900.0,25.6968,25.7346,25.6741,25.7119,162900.0
2014-04-21 12:10:00,34.02,34.05,34.01,34.04,273200.0,25.7194,25.7421,25.7119,25.7346,273200.0
2014-04-21 12:20:00,34.04,34.07,33.96,33.96,305800.0,25.7346,25.7572,25.6741,25.6741,305800.0
2014-04-21 12:30:00,33.97,33.99,33.95,33.97,123000.0,25.6816,25.6968,25.6665,25.6816,123000.0
2014-04-21 12:40:00,33.96,34.01,33.95,34.01,67100.0,25.6741,25.7119,25.6665,25.7119,67100.0
2014-04-21 12:50:00,34.0,34.02,33.97,34.0,150100.0,25.7043,25.7194,25.6816,25.7043,150100.0
2014-04-21 13:00:00,33.99,34.02,33.97,33.97,81100.0,25.6968,25.7194,25.6816,25.6816,81100.0
2014-04-21 13:10:00,33.97,34.01,33.96,34.0,99500.0,25.6816,25.7119,25.6741,25.7043,99500.0
2014-04-21 13:20:00,34.0,34.02,33.99,34.01,82700.0,25.7043,25.7194,25.6968,25.7119,82700.0
2014-04-21 13:30:00,34.01,34.04,34.0,34.03,97000.0,25.7119,25.7346,25.7043,25.727,97000.0
2014-04-21 13:40:00,34.03,34.05,34.01,34.03,113600.0,25.727,25.7421,25.7119,25.727,113600.0
2014-04-21 13:50:00,34.02,34.08,34.02,34.08,136400.0,25.7194,25.7648,25.7194,25.7648,136400.0
2014-04-21 14:00:00,34.07,34.15,34.05,34.12,303600.0,25.7572,25.8177,25.7421,25.795,303600.0
2014-04-21 14:10:00,34.12,34.13,34.09,34.13,72900.0,25.795,25.8026,25.7724,25.8026,72900.0
2014-04-21 14:20:00,34.12,34.16,34.11,34.15,130800.0,25.795,25.8253,25.7875,25.8177,130800.0
2014-04-21 14:30:00,34.15,34.21,34.15,34.18,259800.0,25.8177,25.8631,25.8177,25.8404,259800.0
2014-04-21 14:40:00,34.19,34.2,34.1,34.13,149500.0,25.848,25.8555,25.7799,25.8026,149500.0
2014-04-21 14:50:00,34.13,34.15,34.11,34.12,183100.0,25.8026,25.8177,25.7875,25.795,183100.0
2014-04-21 15:00:00,34.12,34.13,34.08,34.08,138100.0,25.795,25.8026,25.7648,25.7648,138100.0
2014-04-21 15:10:00,34.08,34.1,34.05,34.05,128400.0,25.7648,25.7799,25.7421,25.7421,128400.0
2014-04-21 15:20:00,34.05,34.05,34.03,34.03,105100.0,25.7421,25.7421,25.727,25.727,105100.0
2014-04-21 15:30:00,34.03,34.05,34.0,34.01,230600.0,25.727,25.7421,25.7043,25.7119,230600.0
2014-04-21 15:40:00,34.01,34.04,33.97,33.97,342600.0,25.7119,25.7346,25.6816,25.6816,342600.0
2014-04-21 15:50:00,33.97,34.0,33.95,33.98,727400.0,25.6816,25.7043,25.6665,25.6892,727400.0
2014-04-22 09:30:00,34.03,34.2,34.0,34.2,472200.0,25.727,25.8555,25.7043,25.8555,472200.0
2014-04-22 09:40:00,34.2,34.21,34.06,34.21,329000.0,25.8555,25.8631,25.7497,25.8631,329000.0
2014-04-22 09:50:00,34.21,34.21,34.13,34.17,517000.0,25.8631,25.8631,25.8026,25.8328,517000.0
2014-04-22 10:00:00,34.17,34.24,34.13,34.23,325200.0,25.8328,25.8858,25.8026,25.8782,325200.0
2014-04-22 10:10:00,34.23,34.3,34.19,34.29,263000.0,25.8782,25.9311,25.848,25.9236,263000.0
2014-04-22 10:20:00,34.3,34.32,34.25,34.3,256100.0,25.9311,25.9462,25.8933,25.9311,256100.0
2014-04-22 10:30:00,34.29,34.37,34.25,34.34,386400.0,25.9236,25.984,25.8933,25.9614,386400.0
2014-04-22 10:40:00,34.35,34.36,34.27,34.27,234400.0,25.9689,25.9765,25.9084,25.9084,234400.0
2014-04-22 10:50:00,34.28,34.44,34.25,34.39,495700.0,25.916,26.037,25.8933,25.9992,495700.0
2014-04-22 11:00:00,34.39,34.42,34.31,34.33,231500.0,25.9992,26.0218,25.9387,25.9538,231500.0
2014-04-22 11:10:00,34.32,34.39,34.3,34.37,294900.0,25.9462,25.9992,25.9311,25.984,294900.0
2014-04-22 11:20:00,34.37,34.38,34.27,34.3,256500.0,25.984,25.9916,25.9084,25.9311,256500.0
2014-04-22 11:30:00,34.29,34.32,34.27,34.27,133000.0,25.9236,25.9462,25.9084,25.9084,133000.0
2014-04-22 11:40:00,34.27,34.29,34.24,34.26,152400.0,25.9084,25.9236,25.8858,25.9009,152400.0
2014-04-22 11:50:00,34.25,34.26,34.19,34.21,292400.0,25.8933,25.9009,25.848,25.8631,292400.0
2014-04-22 12:00:00,34.21,34.22,34.16,34.19,348800.0,25.8631,25.8706,25.8253,25.848,348800.0
2014-04-22 12:10:00,34.19,34.19,34.12,34.15,272000.0,25.848,25.848,25.795,25.8177,272000.0
2014-04-22 12:20:00,34.14,34.26,34.1,34.24,444900.0,25.8102,25.9009,25.7799,25.8858,444900.0
2014-04-22 12:30:00,34.24,34.27,34.2,34.27,378900.0,25.8858,25.9084,25.8555,25.9084,378900.0
2014-04-22 12:40:00,34.27,34.27,34.23,34.25,589200.0,25.9084,25.9084,25.8782,25.8933,589200.0
2014-04-22 12:50:00,34.25,34.35,34.25,34.34,173100.0,25.8933,25.9689,25.8933,25.9614,173100.0
2014-04-22 13:00:00,34.35,34.35,34.26,34.33,354800.0,25.9689,25.9689,25.9009,25.9538,354800.0
2014-04-22 13:10:00,34.33,34.38,34.32,34.36,164700.0,25.9538,25.9916,25.9462,25.9765,164700.0
2014-04-22 13:20:00,34.35,34.38,34.33,34.36,91400.0,25.9689,25.9916,25.9538,25.9765,91400.0
2014-04-22 13:30:00,34.37,34.4,34.34,34.39,186300.0,25.984,26.0067,25.9614,25.9992,186300.0
2014-04-22 13:40:00,34.39,34.39,34.33,34.36,118100.0,25.9992,25.9992,25.9538,25.9765,118100.0
2014-04-22 13:50:00,34.36,34.38,34.27,34.27,168800.0,25.9765,25.9916,25.9084,25.9084,168800.0
2014-04-22 14:00:00,34.27,34.35,34.25,34.34,223700.0,25.9084,25.9689,25.8933,25.9614,223700.0
2014-04-22 14:10:00,34.34,34.34,34.28,34.31,140700.0,25.9614,25.9614,25.916,25.9387,140700.0
2014-04-22 14:20:00,34.31,34.33,34.29,34.32,201700.0,25.9387,25.9538,25.9236,25.9462,201700.0
2014-04-22 14:30:00,34.31,34.33,34.28,34.32,114700.0,25.9387,25.9538,25.916,25.9462,114700.0
2014-04-22 14:40:00,34.32,34.34,34.3,34.32,111000.0,25.9462,25.9614,25.9311,25.9462,111000.0
2014-04-22 14:50:00,34.33,34.37,34.31,34.34,129400.0,25.9538,25.984,25.9387,25.9614,129400.0
2014-04-22 15:00:00,34.34,34.37,34.33,34.34,100300.0,25.9614,25.984,25.9538,25.9614,100300.0
2014-04-22 15:10:00,34.34,34.34,34.24,34.27,396400.0,25.9614,25.9614,25.8858,25.9084,396400.0
2014-04-22 15:20:00,34.27,34.31,34.27,34.3,179800.0,25.9084,25.9387,25.9084,25.9311,179800.0
2014-04-22 15:30:00,34.3,34.33,34.26,34.28,245500.0,25.9311,25.9538,25.9009,25.916,245500.0
2014-04-22 15:40:00,34.28,34.29,34.23,34.26,426100.0,25.916,25.9236,25.8782,25.9009,426100.0
2014-04-22 15:50:00,34.27,34.29,34.23,34.23,650600.0,25.9084,25.9236,25.8782,25.8782,650600.0
2014-04-23 09:30:00,34.29,34.36,34.1,34.21,651800.0,25.9236,25.9765,25.7799,25.8631,651800.0
2014-04-23 09:40:00,34.2,34.41,34.2,34.38,622600.0,25.8555,26.0143,25.8555,25.9916,622600.0
2014-04-23 09:50:00,34.38,34.43,34.31,34.34,1247500.0,25.9916,26.0294,25.9387,25.9614,1247500.0
2014-04-23 10:00:00,34.34,34.42,34.25,34.42,863100.0,25.9614,26.0218,25.8933,26.0218,863100.0
2014-04-23 10:10:00,34.43,34.5,34.4,34.44,574400.0,26.0294,26.0823,26.0067,26.037,574400.0
2014-04-23 10:20:00,34.44,34.5,34.41,34.47,596900.0,26.037,26.0823,26.0143,26.0596,596900.0
2014-04-23 10:30:00,34.46,34.5,34.46,34.49,274700.0,26.0521,26.0823,26.0521,26.0748,274700.0
2014-04-23 10:40:00,34.5,34.5,34.47,34.49,254400.0,26.0823,26.0823,26.0596,26.0748,254400.0
2014-04-23 10:50:00,34.48,34.5,34.47,34.47,220000.0,26.0672,26.0823,26.0596,26.0596,220000.0
2014-04-23 11:00:00,34.47,34.49,34.45,34.48,238400.0,26.0596,26.0748,26.0445,26.0672,238400.0
2014-04-23 11:10:00,34.48,34.48,34.42,34.43,206800.0,26.0672,26.0672,26.0218,26.0294,206800.0
2014-04-23 11:20:00,34.44,34.45,34.4,34.45,202300.0,26.037,26.0445,26.0067,26.0445,202300.0
2014-04-23 11:30:00,34.45,34.48,34.44,34.45,228300.0,26.0445,26.0672,26.037,26.0445,228300.0
2014-04-23 11:40:00,34.45,34.46,34.4,34.42,310300.0,26.0445,26.0521,26.0067,26.0218,310300.0
2014-04-23 11:50:00,34.41,34.44,34.4,34.41,145400.0,26.0143,26.037,26.0067,26.0143,145400.0
2014-04-23 12:00:00,34.41,34.45,34.4,34.44,184100.0,26.0143,26.0445,26.0067,26.037,184100.0
2014-04-23 12:10:00,34.45,34.46,34.43,34.45,140900.0,26.0445,26.0521,26.0294,26.0445,140900.0
2014-04-23 12:20:00,34.45,34.48,34.43,34.47,205700.0,26.0445,26.0672,26.0294,26.0596,205700.0
2014-04-23 12:30:00,34.47,34.55,34.47,34.54,209100.0,26.0596,26.1201,26.0596,26.1126,209100.0
2014-04-23 12:40:00,34.54,34.55,34.43,34.43,276100.0,26.1126,26.1201,26.0294,26.0294,276100.0
2014-04-23 12:50:00,34.44,34.44,34.37,34.39,122900.0,26.037,26.037,25.984,25.9992,122900.0
2014-04-23 13:00:00,34.39,34.49,34.37,34.45,166500.0,25.9992,26.0748,25.984,26.0445,166500.0
2014-04-23 13:10:00,34.45,34.48,34.39,34.46,323500.0,26.0445,26.0672,25.9992,26.0521,323500.0
2014-04-23 13:20:00,34.45,34.57,34.42,34.56,314400.0,26.0445,26.1352,26.0218,26.1277,314400.0
2014-04-23 13:30:00,34.56,34.56,34.54,34.55,159700.0,26.1277,26.1277,26.1126,26.1201,159700.0
2014-04-23 13:40:00,34.56,34.6,34.55,34.58,227300.0,26.1277,26.1579,26.1201,26.1428,227300.0
2014-04-23 13:50:00,34.58,34.61,34.54,34.56,425900.0,26.1428,26.1655,26.1126,26.1277,425900.0
2014-04-23 14:00:00,34.57,34.57,34.49,34.54,182300.0,26.1352,26.1352,26.0748,26.1126,182300.0
2014-04-23 14:10:00,34.55,34.55,34.49,34.5,203200.0,26.1201,26.1201,26.0748,26.0823,203200.0
2014-04-23 14:20:00,34.51,34.53,34.49,34.5,221900.0,26.0899,26.105,26.0748,26.0823,221900.0
2014-04-23 14:30:00,34.51,34.54,34.44,34.45,270300.0,26.0899,26.1126,26.037,26.0445,270300.0
2014-04-23 14:40:00,34.45,34.47,34.4,34.42,307700.0,26.0445,26.0596,26.0067,26.0218,307700.0
2014-04-23 14:50:00,34.42,34.48,34.41,34.46,195300.0,26.0218,26.0672,26.0143,26.0521,195300.0
2014-04-23 15:00:00,34.47,34.47,34.41,34.45,341600.0,26.0596,26.0596,26.0143,26.0445,341600.0
2014-04-23 15:10:00,34.45,34.5,34.42,34.42,262700.0,26.0445,26.0823,26.0218,26.0218,262700.0
2014-04-23 15:20:00,34.43,34.47,34.41,34.44,417300.0,26.0294,26.0596,26.0143,26.037,417300.0
2014-04-23 15:30:00,34.45,34.48,34.42,34.45,378700.0,26.0445,26.0672,26.0218,26.0445,378700.0
2014-04-23 15:40:00,34.45,34.48,34.41,34.44,559000.0,26.0445,26.0672,26.0143,26.037,559000.0
2014-04-23 15:50:00,34.45,34.46,34.37,34.41,1209100.0,26.0445,26.0521,25.984,26.0143,1209100.0
2014-04-24 09:30:00,35.5,35.7,34.91,34.95,2485900.0,26.8383,26.9895,26.3923,26.4225,2485900.0
2014-04-24 09:40:00,34.95,35.02,34.83,34.87,1907800.0,26.4225,26.4755,26.3318,26.362,1907800.0
2014-04-24 09:50:00,34.87,34.96,34.6,34.94,2288200.0,26.362,26.4301,26.1579,26.415,2288200.0
2014-04-24 10:00:00,34.94,35.06,34.85,35.0,1270400.0,26.415,26.5057,26.3469,26.4603,1270400.0
2014-04-24 10:10:00,35.01,35.36,35.0,35.25,1371400.0,26.4679,26.7325,26.4603,26.6493,1371400.0
2014-04-24 10:20:00,35.25,35.25,35.08,35.15,823000.0,26.6493,26.6493,26.5208,26.5737,823000.0
2014-04-24 10:30:00,35.15,35.15,34.85,34.86,1005300.0,26.5737,26.5737,26.3469,26.3545,1005300.0
2014-04-24 10:40:00,34.86,34.88,34.58,34.62,1420100.0,26.3545,26.3696,26.1428,26.173,1420100.0
2014-04-24 10:50:00,34.63,34.64,34.16,34.47,1948500.0,26.1806,26.1882,25.8253,26.0596,1948500.0
2014-04-24 11:00:00,34.46,34.65,34.36,34.6,536200.0,26.0521,26.1957,25.9765,26.1579,536200.0
2014-04-24 11:10:00,34.61,34.64,34.53,34.56,326600.0,26.1655,26.1882,26.105,26.1277,326600.0
2014-04-24 11:20:00,34.57,34.6,34.4,34.42,390800.0,26.1352,26.1579,26.0067,26.0218,390800.0
2014-04-24 11:30:00,34.42,34.55,34.39,34.46,718900.0,26.0218,26.1201,25.9992,26.0521,718900.0
2014-04-24 11:40:00,34.47,34.47,34.27,34.3,445700.0,26.0596,26.0596,25.9084,25.9311,445700.0
2014-04-24 11:50:00,34.3,34.31,34.21,34.24,451000.0,25.9311,25.9387,25.8631,25.8858,451000.0
2014-04-24 12:00:00,34.23,34.3,34.1,34.14,432000.0,25.8782,25.9311,25.7799,25.8102,432000.0
2014-04-24 12:10:00,34.14,34.15,33.88,33.88,808700.0,25.8102,25.8177,25.6136,25.6136,808700.0
2014-04-24 12:20:00,33.88,33.89,33.52,33.68,1687200.0,25.6136,25.6212,25.3414,25.4624,1687200.0
2014-04-24 12:30:00,33.68,34.08,33.66,33.98,1110800.0,25.4624,25.7648,25.4473,25.6892,1110800.0
2014-04-24 12:40:00,33.97,33.98,33.81,33.81,372000.0,25.6816,25.6892,25.5607,25.5607,372000.0
2014-04-24 12:50:00,33.81,33.94,33.76,33.91,471400.0,25.5607,25.659,25.5229,25.6363,471400.0
2014-04-24 13:00:00,33.91,33.91,33.85,33.85,290300.0,25.6363,25.6363,25.5909,25.5909,290300.0
2014-04-24 13:10:00,33.86,34.08,33.82,34.08,570800.0,25.5985,25.7648,25.5682,25.7648,570800.0
2014-04-24 13:20:00,34.07,34.14,33.89,33.98,410200.0,25.7572,25.8102,25.6212,25.6892,410200.0
2014-04-24 13:30:00,33.98,34.11,33.95,33.98,491700.0,25.6892,25.7875,25.6665,25.6892,491700.0
2014-04-24 13:40:00,33.98,34.1,33.97,33.99,382100.0,25.6892,25.7799,25.6816,25.6968,382100.0
2014-04-24 13:50:00,33.99,34.05,33.92,33.95,373100.0,25.6968,25.7421,25.6438,25.6665,373100.0
2014-04-24 14:00:00,33.95,33.97,33.9,33.97,315400.0,25.6665,25.6816,25.6287,25.6816,315400.0
2014-04-24 14:10:00,33.97,34.0,33.95,33.96,293800.0,25.6816,25.7043,25.6665,25.6741,293800.0
2014-04-24 14:20:00,33.96,34.03,33.92,34.0,367000.0,25.6741,25.727,25.6438,25.7043,367000.0
2014-04-24 14:30:00,34.01,34.08,33.99,34.05,271300.0,25.7119,25.7648,25.6968,25.7421,271300.0
2014-04-24 14:40:00,34.06,34.07,34.02,34.04,207700.0,25.7497,25.7572,25.7194,25.7346,207700.0
2014-04-24 14:50:00,34.03,34.04,33.92,33.99,189000.0,25.727,25.7346,25.6438,25.6968,189000.0
2014-04-24 15:00:00,34.0,34.12,33.98,34.08,417800.0,25.7043,25.795,25.6892,25.7648,417800.0
2014-04-24 15:10:00,34.08,34.17,34.07,34.07,434400.0,25.7648,25.8328,25.7572,25.7572,434400.0
2014-04-24 15:20:00,34.07,34.14,34.02,34.04,278600.0,25.7572,25.8102,25.7194,25.7346,278600.0
2014-04-24 15:30:00,34.04,34.07,34.02,34.04,290200.0,25.7346,25.7572,25.7194,25.7346,290200.0
2014-04-24 15:40:00,34.04,34.09,34.02,34.09,457800.0,25.7346,25.7724,25.7194,25.7724,457800.0
2014-04-24 15:50:00,34.09,34.22,34.08,34.18,1391500.0,25.7724,25.8706,25.7648,25.8404,1391500.0
2014-04-25 09:30:00,33.55,33.86,33.55,33.7,1210400.0,25.3641,25.5985,25.3641,25.4775,1210400.0
2014-04-25 09:40:00,33.69,34.0,33.67,33.82,760300.0,25.47,25.7043,25.4548,25.5682,760300.0
2014-04-25 09:50:00,33.83,33.93,33.8,33.84,596400.0,25.5758,25.6514,25.5531,25.5834,596400.0
2014-04-25 10:00:00,33.84,33.87,33.75,33.8,792100.0,25.5834,25.606,25.5153,25.5531,792100.0
2014-04-25 10:10:00,33.8,34.0,33.76,33.92,660400.0,25.5531,25.7043,25.5229,25.6438,660400.0
2014-04-25 10:20:00,33.92,33.97,33.84,33.89,444300.0,25.6438,25.6816,25.5834,25.6212,444300.0
2014-04-25 10:30:00,33.88,33.93,33.83,33.89,630100.0,25.6136,25.6514,25.5758,25.6212,630100.0
2014-04-25 10:40:00,33.89,33.95,33.85,33.88,572800.0,25.6212,25.6665,25.5909,25.6136,572800.0
2014-04-25 10:50:00,33.88,33.91,33.86,33.87,265400.0,25.6136,25.6363,25.5985,25.606,265400.0
2014-04-25 11:00:00,33.86,33.91,33.83,33.84,276200.0,25.5985,25.6363,25.5758,25.5834,276200.0
2014-04-25 11:10:00,33.84,33.94,33.76,33.89,396700.0,25.5834,25.659,25.5229,25.6212,396700.0
2014-04-25 11:20:00,33.89,33.97,33.89,33.95,251600.0,25.6212,25.6816,25.6212,25.6665,251600.0
2014-04-25 11:30:00,33.95,33.96,33.86,33.9,361400.0,25.6665,25.6741,25.5985,25.6287,361400.0
2014-04-25 11:40:00,33.9,33.93,33.88,33.92,254200.0,25.6287,25.6514,25.6136,25.6438,254200.0
2014-04-25 11:50:00,33.91,33.97,33.9,33.92,234500.0,25.6363,25.6816,25.6287,25.6438,234500.0
2014-04-25 12:00:00,33.93,33.96,33.92,33.96,138000.0,25.6514,25.6741,25.6438,25.6741,138000.0
2014-04-25 12:10:00,33.95,34.08,33.95,34.01,418700.0,25.6665,25.7648,25.6665,25.7119,418700.0
2014-04-25 12:20:00,34.01,34.02,33.97,33.97,173300.0,25.7119,25.7194,25.6816,25.6816,173300.0
2014-04-25 12:30:00,33.98,33.98,33.92,33.95,139000.0,25.6892,25.6892,25.6438,25.6665,139000.0
2014-04-25 12:40:00,33.96,33.97,33.93,33.94,467600.0,25.6741,25.6816,25.6514,25.659,467600.0
2014-04-25 12:50:00,33.94,33.95,33.79,33.89,357200.0,25.659,25.6665,25.5456,25.6212,357200.0
2014-04-25 13:00:00,33.88,33.9,33.83,33.84,166200.0,25.6136,25.6287,25.5758,25.5834,166200.0
2014-04-25 13:10:00,33.84,33.85,33.79,33.82,320700.0,25.5834,25.5909,25.5456,25.5682,320700.0
2014-04-25 13:20:00,33.82,33.83,33.78,33.8,219800.0,25.5682,25.5758,25.538,25.5531,219800.0
2014-04-25 13:30:00,33.8,33.81,33.75,33.77,400500.0,25.5531,25.5607,25.5153,25.5304,400500.0
2014-04-25 13:40:00,33.77,33.8,33.76,33.76,196000.0,25.5304,25.5531,25.5229,25.5229,196000.0
2014-04-25 13:50:00,33.77,33.8,33.77,33.77,118700.0,25.5304,25.5531,25.5304,25.5304,118700.0
2014-04-25 14:00:00,33.78,33.79,33.75,33.76,175500.0,25.538,25.5456,25.5153,25.5229,175500.0
2014-04-25 14:10:00,33.76,33.77,33.72,33.74,408100.0,25.5229,25.5304,25.4926,25.5078,408100.0
2014-04-25 14:20:00,33.74,33.75,33.72,33.73,152000.0,25.5078,25.5153,25.4926,25.5002,152000.0
2014-04-25 14:30:00,33.73,33.8,33.7,33.78,295100.0,25.5002,25.5531,25.4775,25.538,295100.0
2014-04-25 14:40:00,33.78,33.8,33.75,33.8,110000.0,25.538,25.5531,25.5153,25.5531,110000.0
2014-04-25 14:50:00,33.8,33.86,33.78,33.79,240000.0,25.5531,25.5985,25.538,25.5456,240000.0
2014-04-25 15:00:00,33.78,33.82,33.75,33.76,189700.0,25.538,25.5682,25.5153,25.5229,189700.0
2014-04-25 15:10:00,33.75,33.76,33.71,33.73,334800.0,25.5153,25.5229,25.4851,25.5002,334800.0
2014-04-25 15:20:00,33.73,33.78,33.72,33.77,324100.0,25.5002,25.538,25.4926,25.5304,324100.0
2014-04-25 15:30:00,33.77,33.8,33.74,33.8,356500.0,25.5304,25.5531,25.5078,25.5531,356500.0
2014-04-25 15:40:00,33.8,33.86,33.78,33.84,437100.0,25.5531,25.5985,25.538,25.5834,437100.0
2014-04-25 15:50:00,33.83,33.84,33.7,33.73,921800.0,25.5758,25.5834,25.4775,25.5002,921800.0
2014-04-28 09:30:00,33.93,33.93,33.6,33.63,611400.0,25.6514,25.6514,25.4019,25.4246,611400.0
2014-04-28 09:40:00,33.63,33.7,33.55,33.6,890200.0,25.4246,25.4775,25.3641,25.4019,890200.0
2014-04-28 09:50:00,33.6,33.85,33.59,33.77,1051200.0,25.4019,25.5909,25.3944,25.5304,1051200.0
2014-04-28 10:00:00,33.78,33.82,33.7,33.79,777900.0,25.538,25.5682,25.4775,25.5456,777900.0
2014-04-28 10:10:00,33.78,33.85,33.76,33.79,308100.0,25.538,25.5909,25.5229,25.5456,308100.0
2014-04-28 10:20:00,33.79,33.85,33.72,33.73,388700.0,25.5456,25.5909,25.4926,25.5002,388700.0
2014-04-28 10:30:00,33.73,33.83,33.73,33.75,453300.0,25.5002,25.5758,25.5002,25.5153,453300.0
2014-04-28 10:40:00,33.75,33.78,33.73,33.73,340100.0,25.5153,25.538,25.5002,25.5002,340100.0
2014-04-28 10:50:00,33.74,33.8,33.73,33.77,292100.0,25.5078,25.5531,25.5002,25.5304,292100.0
2014-04-28 11:00:00,33.77,33.79,33.76,33.79,210300.0,25.5304,25.5456,25.5229,25.5456,210300.0
2014-04-28 11:10:00,33.79,33.79,33.65,33.72,295100.0,25.5456,25.5456,25.4397,25.4926,295100.0
2014-04-28 11:20:00,33.72,33.74,33.66,33.67,310700.0,25.4926,25.5078,25.4473,25.4548,310700.0
2014-04-28 11:30:00,33.66,33.71,33.65,33.65,641500.0,25.4473,25.4851,25.4397,25.4397,641500.0
2014-04-28 11:40:00,33.65,33.67,33.58,33.62,439800.0,25.4397,25.4548,25.3868,25.417,439800.0
2014-04-28 11:50:00,33.62,33.65,33.56,33.6,484700.0,25.417,25.4397,25.3717,25.4019,484700.0
2014-04-28 12:00:00,33.6,33.71,33.59,33.69,337000.0,25.4019,25.4851,25.3944,25.47,337000.0
2014-04-28 12:10:00,33.7,33.9,33.7,33.88,484700.0,25.4775,25.6287,25.4775,25.6136,484700.0
2014-04-28 12:20:00,33.89,33.9,33.83,33.87,324800.0,25.6212,25.6287,25.5758,25.606,324800.0
2014-04-28 12:30:00,33.87,33.9,33.83,33.86,156900.0,25.606,25.6287,25.5758,25.5985,156900.0
2014-04-28 12:40:00,33.85,33.89,33.83,33.88,480100.0,25.5909,25.6212,25.5758,25.6136,480100.0
2014-04-28 12:50:00,33.88,33.94,33.86,33.89,412000.0,25.6136,25.659,25.5985,25.6212,412000.0
2014-04-28 13:00:00,33.88,33.89,33.72,33.72,540800.0,25.6136,25.6212,25.4926,25.4926,540800.0
2014-04-28 13:10:00,33.72,33.73,33.64,33.68,310600.0,25.4926,25.5002,25.4322,25.4624,310600.0
2014-04-28 13:20:00,33.68,33.69,33.55,33.55,732400.0,25.4624,25.47,25.3641,25.3641,732400.0
2014-04-28 13:30:00,33.55,33.62,33.52,33.56,522700.0,25.3641,25.417,25.3414,25.3717,522700.0
2014-04-28 13:40:00,33.56,33.64,33.56,33.63,274400.0,25.3717,25.4322,25.3717,25.4246,274400.0
2014-04-28 13:50:00,33.64,33.72,33.63,33.65,166000.0,25.4322,25.4926,25.4246,25.4397,166000.0
2014-04-28 14:00:00,33.66,33.68,33.59,33.68,186900.0,25.4473,25.4624,25.3944,25.4624,186900.0
2014-04-28 14:10:00,33.68,33.8,33.68,33.8,216900.0,25.4624,25.5531,25.4624,25.5531,216900.0
2014-04-28 14:20:00,33.8,33.92,33.8,33.87,273800.0,25.5531,25.6438,25.5531,25.606,273800.0
2014-04-28 14:30:00,33.87,33.89,33.84,33.86,253800.0,25.606,25.6212,25.5834,25.5985,253800.0
2014-04-28 14:40:00,33.86,33.86,33.7,33.82,519900.0,25.5985,25.5985,25.4775,25.5682,519900.0
2014-04-28 14:50:00,33.82,33.87,33.78,33.83,380700.0,25.5682,25.606,25.538,25.5758,380700.0
2014-04-28 15:00:00,33.83,33.92,33.82,33.87,488500.0,25.5758,25.6438,25.5682,25.606,488500.0
2014-04-28 15:10:00,33.87,33.92,33.84,33.88,984900.0,25.606,25.6438,25.5834,25.6136,984900.0
2014-04-28 15:20:00,33.88,33.88,33.79,33.79,842400.0,25.6136,25.6136,25.5456,25.5456,842400.0
2014-04-28 15:30:00,33.8,33.88,33.8,33.83,580800.0,25.5531,25.6136,25.5531,25.5758,580800.0
2014-04-28 15:40:00,33.83,33.86,33.77,33.81,860600.0,25.5758,25.5985,25.5304,25.5607,860600.0
2014-04-28 15:50:00,33.81,33.83,33.73,33.75,981700.0,25.5607,25.5758,25.5002,25.5153,981700.0
2014-04-29 09:30:00,33.7,33.87,33.62,33.76,652100.0,25.4775,25.606,25.417,25.5229,652100.0
2014-04-29 09:40:00,33.76,33.85,33.75,33.84,603400.0,25.5229,25.5909,25.5153,25.5834,603400.0
2014-04-29 09:50:00,33.84,33.92,33.83,33.88,257500.0,25.5834,25.6438,25.5758,25.6136,257500.0
2014-04-29 10:00:00,33.89,33.92,33.81,33.81,263300.0,25.6212,25.6438,25.5607,25.5607,263300.0
2014-04-29 10:10:00,33.82,33.9,33.8,33.8,197800.0,25.5682,25.6287,25.5531,25.5531,197800.0
2014-04-29 10:20:00,33.81,33.81,33.65,33.66,345800.0,25.5607,25.5607,25.4397,25.4473,345800.0
2014-04-29 10:30:00,33.66,33.75,33.63,33.69,240600.0,25.4473,25.5153,25.4246,25.47,240600.0
2014-04-29 10:40:00,33.69,33.83,33.69,33.81,372200.0,25.47,25.5758,25.47,25.5607,372200.0
2014-04-29 10:50:00,33.82,33.83,33.76,33.78,199900.0,25.5682,25.5758,25.5229,25.538,199900.0
2014-04-29 11:00:00,33.79,33.84,33.76,33.82,174200.0,25.5456,25.5834,25.5229,25.5682,174200.0
2014-04-29 11:10:00,33.82,33.89,33.82,33.85,181300.0,25.5682,25.6212,25.5682,25.5909,181300.0
2014-04-29 11:20:00,33.85,34.02,33.84,33.98,406500.0,25.5909,25.7194,25.5834,25.6892,406500.0
2014-04-29 11:30:00,33.98,33.98,33.91,33.91,111100.0,25.6892,25.6892,25.6363,25.6363,111100.0
2014-04-29 11:40:00,33.91,33.95,33.87,33.91,133100.0,25.6363,25.6665,25.606,25.6363,133100.0
2014-04-29 11:50:00,33.91,33.93,33.88,33.89,76500.0,25.6363,25.6514,25.6136,25.6212,76500.0
2014-04-29 12:00:00,33.88,33.95,33.87,33.92,79000.0,25.6136,25.6665,25.606,25.6438,79000.0
2014-04-29 12:10:00,33.93,34.0,33.93,33.98,157400.0,25.6514,25.7043,25.6514,25.6892,157400.0
2014-04-29 12:20:00,33.98,34.04,33.97,34.04,111900.0,25.6892,25.7346,25.6816,25.7346,111900.0
2014-04-29 12:30:00,34.04,34.08,34.03,34.06,195000.0,25.7346,25.7648,25.727,25.7497,195000.0
2014-04-29 12:40:00,34.06,34.1,34.02,34.02,219400.0,25.7497,25.7799,25.7194,25.7194,219400.0
2014-04-29 12:50:00,34.02,34.04,34.0,34.03,122000.0,25.7194,25.7346,25.7043,25.727,122000.0
2014-04-29 13:00:00,34.02,34.04,33.96,33.96,83000.0,25.7194,25.7346,25.6741,25.6741,83000.0
2014-04-29 13:10:00,33.96,34.0,33.95,34.0,93900.0,25.6741,25.7043,25.6665,25.7043,93900.0
2014-04-29 13:20:00,33.99,34.03,33.95,33.99,2393000.0,25.6968,25.727,25.6665,25.6968,2393000.0
2014-04-29 13:30:00,34.0,34.02,33.95,33.97,139300.0,25.7043,25.7194,25.6665,25.6816,139300.0
2014-04-29 13:40:00,33.96,34.01,33.91,33.93,176300.0,25.6741,25.7119,25.6363,25.6514,176300.0
2014-04-29 13:50:00,33.93,33.95,33.9,33.91,103400.0,25.6514,25.6665,25.6287,25.6363,103400.0
2014-04-29 14:00:00,33.92,33.93,33.89,33.91,111300.0,25.6438,25.6514,25.6212,25.6363,111300.0
2014-04-29 14:10:00,33.91,33.92,33.89,33.89,71400.0,25.6363,25.6438,25.6212,25.6212,71400.0
2014-04-29 14:20:00,33.89,33.92,33.86,33.88,103900.0,25.6212,25.6438,25.5985,25.6136,103900.0
2014-04-29 14:30:00,33.88,33.89,33.81,33.81,180700.0,25.6136,25.6212,25.5607,25.5607,180700.0
2014-04-29 14:40:00,33.82,33.84,33.81,33.83,139600.0,25.5682,25.5834,25.5607,25.5758,139600.0
2014-04-29 14:50:00,33.83,33.86,33.8,33.86,66100.0,25.5758,25.5985,25.5531,25.5985,66100.0
2014-04-29 15:00:00,33.86,33.9,33.84,33.9,86400.0,25.5985,25.6287,25.5834,25.6287,86400.0
2014-04-29 15:10:00,33.9,33.9,33.84,33.88,164700.0,25.6287,25.6287,25.5834,25.6136,164700.0
2014-04-29 15:20:00,33.89,33.92,33.87,33.89,145500.0,25.6212,25.6438,25.606,25.6212,145500.0
2014-04-29 15:30:00,33.88,33.92,33.88,33.91,211400.0,25.6136,25.6438,25.6136,25.6363,211400.0
2014-04-29 15:40:00,33.91,33.96,33.9,33.96,469900.0,25.6363,25.6741,25.6287,25.6741,469900.0
2014-04-29 15:50:00,33.96,34.0,33.95,33.98,943500.0,25.6741,25.7043,25.6665,25.6892,943500.0
2014-04-30 09:30:00,33.84,34.07,33.84,34.0,387300.0,25.5834,25.7572,25.5834,25.7043,387300.0
2014-04-30 09:40:00,33.99,34.13,33.97,34.1,487300.0,25.6968,25.8026,25.6816,25.7799,487300.0
2014-04-30 09:50:00,34.1,34.22,34.09,34.21,600300.0,25.7799,25.8706,25.7724,25.8631,600300.0
2014-04-30 10:00:00,34.2,34.23,34.15,34.21,270100.0,25.8555,25.8782,25.8177,25.8631,270100.0
2014-04-30 10:10:00,34.22,34.33,34.2,34.3,489100.0,25.8706,25.9538,25.8555,25.9311,489100.0
2014-04-30 10:20:00,34.3,34.34,34.23,34.3,334500.0,25.9311,25.9614,25.8782,25.9311,334500.0
2014-04-30 10:30:00,34.3,34.31,34.13,34.13,277200.0,25.9311,25.9387,25.8026,25.8026,277200.0
2014-04-30 10:40:00,34.13,34.2,34.11,34.19,175600.0,25.8026,25.8555,25.7875,25.848,175600.0
2014-04-30 10:50:00,34.19,34.22,34.16,34.19,179100.0,25.848,25.8706,25.8253,25.848,179100.0
2014-04-30 11:00:00,34.19,34.22,34.17,34.18,189500.0,25.848,25.8706,25.8328,25.8404,189500.0
2014-04-30 11:10:00,34.18,34.25,34.17,34.23,408400.0,25.8404,25.8933,25.8328,25.8782,408400.0
2014-04-30 11:20:00,34.23,34.26,34.19,34.26,225600.0,25.8782,25.9009,25.848,25.9009,225600.0
2014-04-30 11:30:00,34.26,34.32,34.25,34.31,273900.0,25.9009,25.9462,25.8933,25.9387,273900.0
2014-04-30 11:40:00,34.3,34.44,34.29,34.38,413200.0,25.9311,26.037,25.9236,25.9916,413200.0
2014-04-30 11:50:00,34.39,34.41,34.33,34.34,151300.0,25.9992,26.0143,25.9538,25.9614,151300.0
2014-04-30 12:00:00,34.34,34.41,34.33,34.39,199100.0,25.9614,26.0143,25.9538,25.9992,199100.0
2014-04-30 12:10:00,34.38,34.45,34.36,34.45,231800.0,25.9916,26.0445,25.9765,26.0445,231800.0
2014-04-30 12:20:00,34.45,34.54,34.44,34.47,393800.0,26.0445,26.1126,26.037,26.0596,393800.0
2014-04-30 12:30:00,34.47,34.49,34.41,34.47,147100.0,26.0596,26.0748,26.0143,26.0596,147100.0
2014-04-30 12:40:00,34.47,34.47,34.41,34.44,110200.0,26.0596,26.0596,26.0143,26.037,110200.0
2014-04-30 12:50:00,34.45,34.5,34.43,34.46,402500.0,26.0445,26.0823,26.0294,26.0521,402500.0
2014-04-30 13:00:00,34.45,34.5,34.43,34.48,212600.0,26.0445,26.0823,26.0294,26.0672,212600.0
2014-04-30 13:10:00,34.47,34.48,34.4,34.41,220600.0,26.0596,26.0672,26.0067,26.0143,220600.0
2014-04-30 13:20:00,34.41,34.42,34.36,34.36,136300.0,26.0143,26.0218,25.9765,25.9765,136300.0
2014-04-30 13:30:00,34.37,34.4,34.35,34.35,138500.0,25.984,26.0067,25.9689,25.9689,138500.0
2014-04-30 13:40:00,34.35,34.35,34.25,34.27,254300.0,25.9689,25.9689,25.8933,25.9084,254300.0
2014-04-30 13:50:00,34.27,34.35,34.26,34.35,245400.0,25.9084,25.9689,25.9009,25.9689,245400.0
2014-04-30 14:00:00,34.35,34.44,34.3,34.37,188200.0,25.9689,26.037,25.9311,25.984,188200.0
2014-04-30 14:10:00,34.37,34.38,34.32,34.36,167100.0,25.984,25.9916,25.9462,25.9765,167100.0
2014-04-30 14:20:00,34.37,34.38,34.28,34.29,253800.0,25.984,25.9916,25.916,25.9236,253800.0
2014-04-30 14:30:00,34.28,34.32,34.27,34.29,167700.0,25.916,25.9462,25.9084,25.9236,167700.0
2014-04-30 14:40:00,34.29,34.38,34.25,34.37,193200.0,25.9236,25.9916,25.8933,25.984,193200.0
2014-04-30 14:50:00,34.37,34.41,34.34,34.39,218100.0,25.984,26.0143,25.9614,25.9992,218100.0
2014-04-30 15:00:00,34.39,34.41,34.3,34.3,180800.0,25.9992,26.0143,25.9311,25.9311,180800.0
2014-04-30 15:10:00,34.3,34.33,34.23,34.32,326900.0,25.9311,25.9538,25.8782,25.9462,326900.0
2014-04-30 15:20:00,34.31,34.35,34.28,34.34,270200.0,25.9387,25.9689,25.916,25.9614,270200.0
2014-04-30 15:30:00,34.34,34.47,34.34,34.44,454100.0,25.9614,26.0596,25.9614,26.037,454100.0
2014-04-30 15:40:00,34.44,34.49,34.39,34.46,908800.0,26.037,26.0748,25.9992,26.0521,908800.0
2014-04-30 15:50:00,34.46,34.5,34.44,34.48,1015300.0,26.0521,26.0823,26.037,26.0672,1015300.0
2014-05-01 09:30:00,34.67,35.15,34.54,35.01,1494500.0,26.2108,26.5737,26.1126,26.4679,1494500.0
2014-05-01 09:40:00,35.01,35.33,35.0,35.32,926000.0,26.4679,26.7098,26.4603,26.7023,926000.0
2014-05-01 09:50:00,35.32,35.4,35.18,35.19,1430200.0,26.7023,26.7627,26.5964,26.604,1430200.0
2014-05-01 10:00:00,35.2,35.22,34.99,35.13,1009500.0,26.6115,26.6267,26.4528,26.5586,1009500.0
2014-05-01 10:10:00,35.13,35.13,34.88,34.94,734200.0,26.5586,26.5586,26.3696,26.415,734200.0
2014-05-01 10:20:00,34.95,35.03,34.93,34.99,794000.0,26.4225,26.483,26.4074,26.4528,794000.0
2014-05-01 10:30:00,34.98,35.02,34.97,34.99,475100.0,26.4452,26.4755,26.4376,26.4528,475100.0
2014-05-01 10:40:00,35.0,35.1,34.98,35.1,379500.0,26.4603,26.5359,26.4452,26.5359,379500.0
2014-05-01 10:50:00,35.1,35.11,35.05,35.08,358100.0,26.5359,26.5435,26.4981,26.5208,358100.0
2014-05-01 11:00:00,35.08,35.14,35.05,35.11,433300.0,26.5208,26.5662,26.4981,26.5435,433300.0
2014-05-01 11:10:00,35.11,35.11,35.02,35.05,346600.0,26.5435,26.5435,26.4755,26.4981,346600.0
2014-05-01 11:20:00,35.04,35.07,34.99,35.05,401000.0,26.4906,26.5133,26.4528,26.4981,401000.0
2014-05-01 11:30:00,35.06,35.16,35.05,35.15,457800.0,26.5057,26.5813,26.4981,26.5737,457800.0
2014-05-01 11:40:00,35.14,35.15,35.06,35.07,198000.0,26.5662,26.5737,26.5057,26.5133,198000.0
2014-05-01 11:50:00,35.07,35.07,35.03,35.06,191300.0,26.5133,26.5133,26.483,26.5057,191300.0
2014-05-01 12:00:00,35.05,35.07,35.04,35.04,163100.0,26.4981,26.5133,26.4906,26.4906,163100.0
2014-05-01 12:10:00,35.05,35.09,35.01,35.08,216500.0,26.4981,26.5284,26.4679,26.5208,216500.0
2014-05-01 12:20:00,35.08,35.18,35.06,35.14,290300.0,26.5208,26.5964,26.5057,26.5662,290300.0
2014-05-01 12:30:00,35.14,35.16,35.07,35.07,201400.0,26.5662,26.5813,26.5133,26.5133,201400.0
2014-05-01 12:40:00,35.08,35.1,35.03,35.04,129600.0,26.5208,26.5359,26.483,26.4906,129600.0
2014-05-01 12:50:00,35.04,35.07,35.03,35.07,150700.0,26.4906,26.5133,26.483,26.5133,150700.0
2014-05-01 13:00:00,35.06,35.08,35.05,35.08,173200.0,26.5057,26.5208,26.4981,26.5208,173200.0
2014-05-01 13:10:00,35.08,35.09,35.02,35.03,205700.0,26.5208,26.5284,26.4755,26.483,205700.0
2014-05-01 13:20:00,35.04,35.04,34.94,34.95,260100.0,26.4906,26.4906,26.415,26.4225,260100.0
2014-05-01 13:30:00,34.94,34.99,34.89,34.97,228900.0,26.415,26.4528,26.3772,26.4376,228900.0
2014-05-01 13:40:00,34.98,34.98,34.89,34.89,137400.0,26.4452,26.4452,26.3772,26.3772,137400.0
2014-05-01 13:50:00,34.88,34.92,34.83,34.9,495100.0,26.3696,26.3998,26.3318,26.3847,495100.0
2014-05-01 14:00:00,34.9,34.93,34.88,34.93,150100.0,26.3847,26.4074,26.3696,26.4074,150100.0
2014-05-01 14:10:00,34.93,34.99,34.92,34.98,194900.0,26.4074,26.4528,26.3998,26.4452,194900.0
2014-05-01 14:20:00,34.98,35.01,34.94,35.01,247400.0,26.4452,26.4679,26.415,26.4679,247400.0
2014-05-01 14:30:00,35.0,35.01,34.88,34.9,146200.0,26.4603,26.4679,26.3696,26.3847,146200.0
2014-05-01 14:40:00,34.89,34.94,34.86,34.91,166000.0,26.3772,26.415,26.3545,26.3923,166000.0
2014-05-01 14:50:00,34.92,34.93,34.86,34.89,172400.0,26.3998,26.4074,26.3545,26.3772,172400.0
2014-05-01 15:00:00,34.9,34.95,34.88,34.9,165400.0,26.3847,26.4225,26.3696,26.3847,165400.0
2014-05-01 15:10:00,34.89,34.97,34.88,34.92,202300.0,26.3772,26.4376,26.3696,26.3998,202300.0
2014-05-01 15:20:00,34.92,34.95,34.86,34.87,271100.0,26.3998,26.4225,26.3545,26.362,271100.0
2014-05-01 15:30:00,34.86,34.9,34.82,34.85,491700.0,26.3545,26.3847,26.3242,26.3469,491700.0
2014-05-01 15:40:00,34.85,34.93,34.83,34.84,523700.0,26.3469,26.4074,26.3318,26.3394,523700.0
2014-05-01 15:50:00,34.84,34.91,34.84,34.89,1124500.0,26.3394,26.3923,26.3394,26.3772,1124500.0
2014-05-02 09:30:00,35.03,35.15,34.9,35.13,382300.0,26.483,26.5737,26.3847,26.5586,382300.0
2014-05-02 09:40:00,35.14,35.25,35.08,35.08,410000.0,26.5662,26.6493,26.5208,26.5208,410000.0
2014-05-02 09:50:00,35.07,35.13,34.97,35.11,553200.0,26.5133,26.5586,26.4376,26.5435,553200.0
2014-05-02 10:00:00,35.11,35.21,35.08,35.17,319300.0,26.5435,26.6191,26.5208,26.5889,319300.0
2014-05-02 10:10:00,35.16,35.33,35.14,35.28,414700.0,26.5813,26.7098,26.5662,26.672,414700.0
2014-05-02 10:20:00,35.27,35.27,35.18,35.2,244000.0,26.6645,26.6645,26.5964,26.6115,244000.0
2014-05-02 10:30:00,35.2,35.24,35.14,35.19,248500.0,26.6115,26.6418,26.5662,26.604,248500.0
2014-05-02 10:40:00,35.19,35.2,35.02,35.02,440600.0,26.604,26.6115,26.4755,26.4755,440600.0
2014-05-02 10:50:00,35.02,35.06,34.91,35.06,465000.0,26.4755,26.5057,26.3923,26.5057,465000.0
2014-05-02 11:00:00,35.05,35.16,35.0,35.07,274200.0,26.4981,26.5813,26.4603,26.5133,274200.0
2014-05-02 11:10:00,35.07,35.09,34.96,35.09,186800.0,26.5133,26.5284,26.4301,26.5284,186800.0
2014-05-02 11:20:00,35.09,35.17,35.06,35.07,296700.0,26.5284,26.5889,26.5057,26.5133,296700.0
2014-05-02 11:30:00,35.07,35.13,35.06,35.08,153500.0,26.5133,26.5586,26.5057,26.5208,153500.0
2014-05-02 11:40:00,35.07,35.12,35.04,35.09,135800.0,26.5133,26.5511,26.4906,26.5284,135800.0
2014-05-02 11:50:00,35.1,35.1,35.02,35.03,174400.0,26.5359,26.5359,26.4755,26.483,174400.0
2014-05-02 12:00:00,35.02,35.03,34.95,34.96,137300.0,26.4755,26.483,26.4225,26.4301,137300.0
2014-05-02 12:10:00,34.96,35.0,34.95,34.99,207500.0,26.4301,26.4603,26.4225,26.4528,207500.0
2014-05-02 12:20:00,34.98,35.01,34.95,34.98,93900.0,26.4452,26.4679,26.4225,26.4452,93900.0
2014-05-02 12:30:00,34.98,35.0,34.91,34.96,209800.0,26.4452,26.4603,26.3923,26.4301,209800.0
2014-05-02 12:40:00,34.96,34.99,34.92,34.97,339400.0,26.4301,26.4528,26.3998,26.4376,339400.0
2014-05-02 12:50:00,34.98,35.0,34.96,35.0,93700.0,26.4452,26.4603,26.4301,26.4603,93700.0
2014-05-02 13:00:00,34.99,35.0,34.95,34.95,94500.0,26.4528,26.4603,26.4225,26.4225,94500.0
2014-05-02 13:10:00,34.96,34.98,34.93,34.97,169800.0,26.4301,26.4452,26.4074,26.4376,169800.0
2014-05-02 13:20:00,34.98,35.0,34.92,34.93,115400.0,26.4452,26.4603,26.3998,26.4074,115400.0
2014-05-02 13:30:00,34.93,34.96,34.91,34.96,65600.0,26.4074,26.4301,26.3923,26.4301,65600.0
2014-05-02 13:40:00,34.95,34.97,34.91,34.95,119500.0,26.4225,26.4376,26.3923,26.4225,119500.0
2014-05-02 13:50:00,34.95,34.96,34.87,34.89,176500.0,26.4225,26.4301,26.362,26.3772,176500.0
2014-05-02 14:00:00,34.9,34.92,34.86,34.9,264000.0,26.3847,26.3998,26.3545,26.3847,264000.0
2014-05-02 14:10:00,34.9,34.93,34.88,34.91,191800.0,26.3847,26.4074,26.3696,26.3923,191800.0
2014-05-02 14:20:00,34.91,34.92,34.89,34.91,193900.0,26.3923,26.3998,26.3772,26.3923,193900.0
2014-05-02 14:30:00,34.91,34.92,34.9,34.92,131200.0,26.3923,26.3998,26.3847,26.3998,131200.0
2014-05-02 14:40:00,34.91,34.94,34.91,34.93,135600.0,26.3923,26.415,26.3923,26.4074,135600.0
2014-05-02 14:50:00,34.93,34.96,34.91,34.94,321200.0,26.4074,26.4301,26.3923,26.415,321200.0
2014-05-02 15:00:00,34.95,35.02,34.95,35.0,263300.0,26.4225,26.4755,26.4225,26.4603,263300.0
2014-05-02 15:10:00,35.0,35.01,34.98,34.98,234700.0,26.4603,26.4679,26.4452,26.4452,234700.0
2014-05-02 15:20:00,34.99,34.99,34.92,34.95,357400.0,26.4528,26.4528,26.3998,26.4225,357400.0
2014-05-02 15:30:00,34.95,34.96,34.93,34.95,251100.0,26.4225,26.4301,26.4074,26.4225,251100.0
2014-05-02 15:40:00,34.95,35.01,34.94,34.99,561600.0,26.4225,26.4679,26.415,26.4528,561600.0
2014-05-02 15:50:00,35.0,35.01,34.96,34.96,651400.0,26.4603,26.4679,26.4301,26.4301,651400.0
2014-05-05 09:30:00,34.84,34.85,34.63,34.76,524900.0,26.3394,26.3469,26.1806,26.2789,524900.0
2014-05-05 09:40:00,34.76,34.81,34.69,34.7,553700.0,26.2789,26.3167,26.226,26.2335,553700.0
2014-05-05 09:50:00,34.7,34.79,34.69,34.76,400700.0,26.2335,26.3016,26.226,26.2789,400700.0
2014-05-05 10:00:00,34.76,34.84,34.71,34.72,366500.0,26.2789,26.3394,26.2411,26.2486,366500.0
2014-05-05 10:10:00,34.73,34.79,34.72,34.77,248100.0,26.2562,26.3016,26.2486,26.2864,248100.0
2014-05-05 10:20:00,34.77,34.8,34.7,34.71,226400.0,26.2864,26.3091,26.2335,26.2411,226400.0
2014-05-05 10:30:00,34.71,34.78,34.71,34.77,187300.0,26.2411,26.294,26.2411,26.2864,187300.0
2014-05-05 10:40:00,34.77,34.89,34.76,34.87,383500.0,26.2864,26.3772,26.2789,26.362,383500.0
2014-05-05 10:50:00,34.88,34.88,34.74,34.75,183100.0,26.3696,26.3696,26.2638,26.2713,183100.0
2014-05-05 11:00:00,34.75,34.79,34.74,34.76,204800.0,26.2713,26.3016,26.2638,26.2789,204800.0
2014-05-05 11:10:00,34.75,34.82,34.75,34.81,88700.0,26.2713,26.3242,26.2713,26.3167,88700.0
2014-05-05 11:20:00,34.82,34.87,34.8,34.82,115600.0,26.3242,26.362,26.3091,26.3242,115600.0
2014-05-05 11:30:00,34.83,34.88,34.82,34.86,80800.0,26.3318,26.3696,26.3242,26.3545,80800.0
2014-05-05 11:40:00,34.86,34.87,34.77,34.77,173500.0,26.3545,26.362,26.2864,26.2864,173500.0
2014-05-05 11:50:00,34.77,34.81,34.76,34.77,87200.0,26.2864,26.3167,26.2789,26.2864,87200.0
2014-05-05 12:00:00,34.77,34.78,34.73,34.75,164800.0,26.2864,26.294,26.2562,26.2713,164800.0
2014-05-05 12:10:00,34.75,34.8,34.75,34.78,96300.0,26.2713,26.3091,26.2713,26.294,96300.0
2014-05-05 12:20:00,34.78,34.81,34.76,34.77,86700.0,26.294,26.3167,26.2789,26.2864,86700.0
2014-05-05 12:30:00,34.77,34.79,34.75,34.76,38900.0,26.2864,26.3016,26.2713,26.2789,38900.0
2014-05-05 12:40:00,34.77,34.8,34.75,34.75,56800.0,26.2864,26.3091,26.2713,26.2713,56800.0
2014-05-05 12:50:00,34.76,34.77,34.71,34.72,73800.0,26.2789,26.2864,26.2411,26.2486,73800.0
2014-05-05 13:00:00,34.72,34.74,34.71,34.72,66700.0,26.2486,26.2638,26.2411,26.2486,66700.0
2014-05-05 13:10:00,34.72,34.73,34.68,34.69,168900.0,26.2486,26.2562,26.2184,26.226,168900.0
2014-05-05 13:20:00,34.68,34.7,34.67,34.67,135400.0,26.2184,26.2335,26.2108,26.2108,135400.0
2014-05-05 13:30:00,34.67,34.71,34.67,34.69,103800.0,26.2108,26.2411,26.2108,26.226,103800.0
2014-05-05 13:40:00,34.69,34.76,34.69,34.75,65200.0,26.226,26.2789,26.226,26.2713,65200.0
2014-05-05 13:50:00,34.75,34.76,34.74,34.74,45700.0,26.2713,26.2789,26.2638,26.2638,45700.0
2014-05-05 14:00:00,34.75,34.78,34.75,34.75,64300.0,26.2713,26.294,26.2713,26.2713,64300.0
2014-05-05 14:10:00,34.76,34.8,34.74,34.8,82000.0,26.2789,26.3091,26.2638,26.3091,82000.0
2014-05-05 14:20:00,34.8,34.82,34.79,34.79,153600.0,26.3091,26.3242,26.3016,26.3016,153600.0
2014-05-05 14:30:00,34.79,34.8,34.78,34.8,95400.0,26.3016,26.3091,26.294,26.3091,95400.0
2014-05-05 14:40:00,34.79,34.82,34.77,34.82,120200.0,26.3016,26.3242,26.2864,26.3242,120200.0
2014-05-05 14:50:00,34.82,34.83,34.75,34.76,246200.0,26.3242,26.3318,26.2713,26.2789,246200.0
2014-05-05 15:00:00,34.76,34.8,34.76,34.79,110100.0,26.2789,26.3091,26.2789,26.3016,110100.0
2014-05-05 15:10:00,34.79,34.8,34.73,34.73,69600.0,26.3016,26.3091,26.2562,26.2562,69600.0
2014-05-05 15:20:00,34.73,34.74,34.7,34.71,158400.0,26.2562,26.2638,26.2335,26.2411,158400.0
2014-05-05 15:30:00,34.72,34.73,34.69,34.69,189400.0,26.2486,26.2562,26.226,26.226,189400.0
2014-05-05 15:40:00,34.69,34.69,34.65,34.67,418700.0,26.226,26.226,26.1957,26.2108,418700.0
2014-05-05 15:50:00,34.67,34.75,34.66,34.74,753700.0,26.2108,26.2713,26.2033,26.2638,753700.0
2014-05-06 09:30:00,35.07,35.14,34.85,34.93,901400.0,26.5133,26.5662,26.3469,26.4074,901400.0
2014-05-06 09:40:00,34.94,35.03,34.87,34.99,592500.0,26.415,26.483,26.362,26.4528,592500.0
2014-05-06 09:50:00,34.99,35.04,34.96,35.0,273000.0,26.4528,26.4906,26.4301,26.4603,273000.0
2014-05-06 10:00:00,35.01,35.03,34.91,34.94,284300.0,26.4679,26.483,26.3923,26.415,284300.0
2014-05-06 10:10:00,34.93,34.98,34.91,34.94,174100.0,26.4074,26.4452,26.3923,26.415,174100.0
2014-05-06 10:20:00,34.94,35.06,34.94,35.01,261600.0,26.415,26.5057,26.415,26.4679,261600.0
2014-05-06 10:30:00,35.01,35.1,35.01,35.06,273900.0,26.4679,26.5359,26.4679,26.5057,273900.0
2014-05-06 10:40:00,35.06,35.1,35.02,35.05,168800.0,26.5057,26.5359,26.4755,26.4981,168800.0
2014-05-06 10:50:00,35.05,35.06,34.92,34.92,214100.0,26.4981,26.5057,26.3998,26.3998,214100.0
2014-05-06 11:00:00,34.92,34.95,34.9,34.91,175800.0,26.3998,26.4225,26.3847,26.3923,175800.0
2014-05-06 11:10:00,34.91,34.93,34.9,34.91,173300.0,26.3923,26.4074,26.3847,26.3923,173300.0
2014-05-06 11:20:00,34.92,34.94,34.86,34.88,212100.0,26.3998,26.415,26.3545,26.3696,212100.0
2014-05-06 11:30:00,34.87,34.91,34.85,34.91,133200.0,26.362,26.3923,26.3469,26.3923,133200.0
2014-05-06 11:40:00,34.9,34.91,34.86,34.9,118100.0,26.3847,26.3923,26.3545,26.3847,118100.0
2014-05-06 11:50:00,34.89,34.91,34.86,34.88,192800.0,26.3772,26.3923,26.3545,26.3696,192800.0
2014-05-06 12:00:00,34.87,34.92,34.87,34.9,200700.0,26.362,26.3998,26.362,26.3847,200700.0
2014-05-06 12:10:00,34.91,34.92,34.88,34.92,182600.0,26.3923,26.3998,26.3696,26.3998,182600.0
2014-05-06 12:20:00,34.91,34.95,34.91,34.94,182000.0,26.3923,26.4225,26.3923,26.415,182000.0
2014-05-06 12:30:00,34.94,34.99,34.94,34.98,72400.0,26.415,26.4528,26.415,26.4452,72400.0
2014-05-06 12:40:00,34.97,34.98,34.93,34.93,87000.0,26.4376,26.4452,26.4074,26.4074,87000.0
2014-05-06 12:50:00,34.93,34.94,34.9,34.94,122800.0,26.4074,26.415,26.3847,26.415,122800.0
2014-05-06 13:00:00,34.94,34.96,34.91,34.93,79000.0,26.415,26.4301,26.3923,26.4074,79000.0
2014-05-06 13:10:00,34.92,34.96,34.9,34.96,122500.0,26.3998,26.4301,26.3847,26.4301,122500.0
2014-05-06 13:20:00,34.95,34.96,34.88,34.89,223600.0,26.4225,26.4301,26.3696,26.3772,223600.0
2014-05-06 13:30:00,34.89,34.9,34.86,34.88,188100.0,26.3772,26.3847,26.3545,26.3696,188100.0
2014-05-06 13:40:00,34.88,34.89,34.8,34.83,202800.0,26.3696,26.3772,26.3091,26.3318,202800.0
2014-05-06 13:50:00,34.84,34.87,34.82,34.84,117600.0,26.3394,26.362,26.3242,26.3394,117600.0
2014-05-06 14:00:00,34.83,34.83,34.76,34.81,174700.0,26.3318,26.3318,26.2789,26.3167,174700.0
2014-05-06 14:10:00,34.81,34.9,34.79,34.89,140000.0,26.3167,26.3847,26.3016,26.3772,140000.0
2014-05-06 14:20:00,34.89,34.91,34.81,34.86,369000.0,26.3772,26.3923,26.3167,26.3545,369000.0
2014-05-06 14:30:00,34.86,34.86,34.81,34.83,101500.0,26.3545,26.3545,26.3167,26.3318,101500.0
2014-05-06 14:40:00,34.83,34.85,34.8,34.8,99000.0,26.3318,26.3469,26.3091,26.3091,99000.0
2014-05-06 14:50:00,34.81,34.83,34.79,34.8,150900.0,26.3167,26.3318,26.3016,26.3091,150900.0
2014-05-06 15:00:00,34.8,34.8,34.75,34.77,148300.0,26.3091,26.3091,26.2713,26.2864,148300.0
2014-05-06 15:10:00,34.77,34.88,34.76,34.87,335400.0,26.2864,26.3696,26.2789,26.362,335400.0
2014-05-06 15:20:00,34.87,34.91,34.84,34.85,254800.0,26.362,26.3923,26.3394,26.3469,254800.0
2014-05-06 15:30:00,34.85,34.89,34.81,34.87,299500.0,26.3469,26.3772,26.3167,26.362,299500.0
2014-05-06 15:40:00,34.88,34.88,34.83,34.84,279000.0,26.3696,26.3696,26.3318,26.3394,279000.0
2014-05-06 15:50:00,34.84,34.85,34.75,34.76,568300.0,26.3394,26.3469,26.2713,26.2789,568300.0
2014-05-07 09:30:00,34.96,34.96,34.79,34.84,495000.0,26.4301,26.4301,26.3016,26.3394,495000.0
2014-05-07 09:40:00,34.83,34.95,34.78,34.94,250600.0,26.3318,26.4225,26.294,26.415,250600.0
2014-05-07 09:50:00,34.95,34.95,34.8,34.82,268900.0,26.4225,26.4225,26.3091,26.3242,268900.0
2014-05-07 10:00:00,34.82,34.95,34.71,34.74,447600.0,26.3242,26.4225,26.2411,26.2638,447600.0
2014-05-07 10:10:00,34.74,34.76,34.61,34.68,354600.0,26.2638,26.2789,26.1655,26.2184,354600.0
2014-05-07 10:20:00,34.67,34.69,34.62,34.65,262200.0,26.2108,26.226,26.173,26.1957,262200.0
2014-05-07 10:30:00,34.66,34.87,34.65,34.85,349000.0,26.2033,26.362,26.1957,26.3469,349000.0
2014-05-07 10:40:00,34.84,34.86,34.79,34.85,406200.0,26.3394,26.3545,26.3016,26.3469,406200.0
2014-05-07 10:50:00,34.85,34.89,34.79,34.79,235800.0,26.3469,26.3772,26.3016,26.3016,235800.0
2014-05-07 11:00:00,34.79,34.83,34.77,34.82,186600.0,26.3016,26.3318,26.2864,26.3242,186600.0
2014-05-07 11:10:00,34.81,34.88,34.76,34.77,156100.0,26.3167,26.3696,26.2789,26.2864,156100.0
2014-05-07 11:20:00,34.77,34.79,34.71,34.73,232200.0,26.2864,26.3016,26.2411,26.2562,232200.0
2014-05-07 11:30:00,34.74,34.84,34.71,34.8,162300.0,26.2638,26.3394,26.2411,26.3091,162300.0
2014-05-07 11:40:00,34.81,34.98,34.8,34.96,427800.0,26.3167,26.4452,26.3091,26.4301,427800.0
2014-05-07 11:50:00,34.97,34.99,34.95,34.97,115800.0,26.4376,26.4528,26.4225,26.4376,115800.0
2014-05-07 12:00:00,34.97,35.0,34.93,34.95,165500.0,26.4376,26.4603,26.4074,26.4225,165500.0
2014-05-07 12:10:00,34.96,35.0,34.95,35.0,109900.0,26.4301,26.4603,26.4225,26.4603,109900.0
2014-05-07 12:20:00,35.0,35.02,34.97,34.99,166800.0,26.4603,26.4755,26.4376,26.4528,166800.0
2014-05-07 12:30:00,34.98,35.0,34.95,34.98,80600.0,26.4452,26.4603,26.4225,26.4452,80600.0
2014-05-07 12:40:00,34.98,34.99,34.91,34.94,99100.0,26.4452,26.4528,26.3923,26.415,99100.0
2014-05-07 12:50:00,34.95,34.97,34.87,34.9,169400.0,26.4225,26.4376,26.362,26.3847,169400.0
2014-05-07 13:00:00,34.89,34.94,34.86,34.87,113400.0,26.3772,26.415,26.3545,26.362,113400.0
2014-05-07 13:10:00,34.87,34.95,34.87,34.95,59900.0,26.362,26.4225,26.362,26.4225,59900.0
2014-05-07 13:20:00,34.94,34.94,34.88,34.88,116200.0,26.415,26.415,26.3696,26.3696,116200.0
2014-05-07 13:30:00,34.88,34.92,34.87,34.89,137300.0,26.3696,26.3998,26.362,26.3772,137300.0
2014-05-07 13:40:00,34.9,34.92,34.87,34.89,105500.0,26.3847,26.3998,26.362,26.3772,105500.0
2014-05-07 13:50:00,34.9,34.93,34.88,34.88,89500.0,26.3847,26.4074,26.3696,26.3696,89500.0
2014-05-07 14:00:00,34.88,34.94,34.84,34.93,142300.0,26.3696,26.415,26.3394,26.4074,142300.0
2014-05-07 14:10:00,34.93,34.97,34.9,34.97,104200.0,26.4074,26.4376,26.3847,26.4376,104200.0
2014-05-07 14:20:00,34.97,34.98,34.94,34.97,144400.0,26.4376,26.4452,26.415,26.4376,144400.0
2014-05-07 14:30:00,34.97,34.98,34.95,34.97,94000.0,26.4376,26.4452,26.4225,26.4376,94000.0
2014-05-07 14:40:00,34.97,35.02,34.95,34.96,156500.0,26.4376,26.4755,26.4225,26.4301,156500.0
2014-05-07 14:50:00,34.96,34.98,34.93,34.97,148500.0,26.4301,26.4452,26.4074,26.4376,148500.0
2014-05-07 15:00:00,34.97,34.97,34.91,34.92,162800.0,26.4376,26.4376,26.3923,26.3998,162800.0
2014-05-07 15:10:00,34.93,34.95,34.92,34.94,129500.0,26.4074,26.4225,26.3998,26.415,129500.0
2014-05-07 15:20:00,34.94,34.98,34.91,34.97,177300.0,26.415,26.4452,26.3923,26.4376,177300.0
2014-05-07 15:30:00,34.97,35.01,34.96,35.01,217500.0,26.4376,26.4679,26.4301,26.4679,217500.0
2014-05-07 15:40:00,35.01,35.11,35.0,35.07,518600.0,26.4679,26.5435,26.4603,26.5133,518600.0
2014-05-07 15:50:00,35.08,35.11,35.07,35.08,521800.0,26.5208,26.5435,26.5133,26.5208,521800.0
2014-05-08 09:30:00,34.98,35.11,34.91,35.1,343000.0,26.4452,26.5435,26.3923,26.5359,343000.0
2014-05-08 09:40:00,35.1,35.32,35.09,35.23,384900.0,26.5359,26.7023,26.5284,26.6342,384900.0
2014-05-08 09:50:00,35.24,35.27,35.16,35.26,207600.0,26.6418,26.6645,26.5813,26.6569,207600.0
2014-05-08 10:00:00,35.26,35.37,35.26,35.3,457600.0,26.6569,26.7401,26.6569,26.6871,457600.0
2014-05-08 10:10:00,35.3,35.36,35.29,35.3,379600.0,26.6871,26.7325,26.6796,26.6871,379600.0
2014-05-08 10:20:00,35.3,35.33,35.19,35.2,285600.0,26.6871,26.7098,26.604,26.6115,285600.0
2014-05-08 10:30:00,35.2,35.22,35.15,35.17,310500.0,26.6115,26.6267,26.5737,26.5889,310500.0
2014-05-08 10:40:00,35.17,35.25,35.15,35.24,385000.0,26.5889,26.6493,26.5737,26.6418,385000.0
2014-05-08 10:50:00,35.24,35.29,35.21,35.22,419100.0,26.6418,26.6796,26.6191,26.6267,419100.0
2014-05-08 11:00:00,35.22,35.35,35.2,35.35,168600.0,26.6267,26.7249,26.6115,26.7249,168600.0
2014-05-08 11:10:00,35.35,35.37,35.32,35.35,172700.0,26.7249,26.7401,26.7023,26.7249,172700.0
2014-05-08 11:20:00,35.34,35.35,35.32,35.32,83000.0,26.7174,26.7249,26.7023,26.7023,83000.0
2014-05-08 11:30:00,35.32,35.36,35.3,35.33,179000.0,26.7023,26.7325,26.6871,26.7098,179000.0
2014-05-08 11:40:00,35.33,35.4,35.33,35.39,117100.0,26.7098,26.7627,26.7098,26.7552,117100.0
2014-05-08 11:50:00,35.4,35.43,35.39,35.42,139200.0,26.7627,26.7854,26.7552,26.7779,139200.0
2014-05-08 12:00:00,35.41,35.42,35.36,35.41,138600.0,26.7703,26.7779,26.7325,26.7703,138600.0
2014-05-08 12:10:00,35.41,35.42,35.37,35.37,87300.0,26.7703,26.7779,26.7401,26.7401,87300.0
2014-05-08 12:20:00,35.37,35.38,35.33,35.35,107800.0,26.7401,26.7476,26.7098,26.7249,107800.0
2014-05-08 12:30:00,35.35,35.36,35.31,35.34,110500.0,26.7249,26.7325,26.6947,26.7174,110500.0
2014-05-08 12:40:00,35.34,35.34,35.27,35.3,128900.0,26.7174,26.7174,26.6645,26.6871,128900.0
2014-05-08 12:50:00,35.3,35.31,35.27,35.3,83400.0,26.6871,26.6947,26.6645,26.6871,83400.0
2014-05-08 13:00:00,35.29,35.41,35.27,35.38,193300.0,26.6796,26.7703,26.6645,26.7476,193300.0
2014-05-08 13:10:00,35.39,35.39,35.23,35.25,191000.0,26.7552,26.7552,26.6342,26.6493,191000.0
2014-05-08 13:20:00,35.26,35.26,35.19,35.23,146200.0,26.6569,26.6569,26.604,26.6342,146200.0
2014-05-08 13:30:00,35.23,35.24,35.21,35.21,115200.0,26.6342,26.6418,26.6191,26.6191,115200.0
2014-05-08 13:40:00,35.21,35.21,35.15,35.17,143900.0,26.6191,26.6191,26.5737,26.5889,143900.0
2014-05-08 13:50:00,35.17,35.18,35.07,35.12,272700.0,26.5889,26.5964,26.5133,26.5511,272700.0
2014-05-08 14:00:00,35.11,35.12,35.0,35.05,169900.0,26.5435,26.5511,26.4603,26.4981,169900.0
2014-05-08 14:10:00,35.04,35.06,34.99,35.06,133500.0,26.4906,26.5057,26.4528,26.5057,133500.0
2014-05-08 14:20:00,35.06,35.08,35.03,35.07,96800.0,26.5057,26.5208,26.483,26.5133,96800.0
2014-05-08 14:30:00,35.08,35.1,35.03,35.03,173300.0,26.5208,26.5359,26.483,26.483,173300.0
2014-05-08 14:40:00,35.04,35.04,34.87,34.94,282800.0,26.4906,26.4906,26.362,26.415,282800.0
2014-05-08 14:50:00,34.94,34.95,34.87,34.88,374600.0,26.415,26.4225,26.362,26.3696,374600.0
2014-05-08 15:00:00,34.88,34.89,34.76,34.77,470900.0,26.3696,26.3772,26.2789,26.2864,470900.0
2014-05-08 15:10:00,34.77,34.88,34.73,34.84,476900.0,26.2864,26.3696,26.2562,26.3394,476900.0
2014-05-08 15:20:00,34.84,34.9,34.83,34.84,263700.0,26.3394,26.3847,26.3318,26.3394,263700.0
2014-05-08 15:30:00,34.84,34.9,34.82,34.86,260700.0,26.3394,26.3847,26.3242,26.3545,260700.0
2014-05-08 15:40:00,34.87,34.87,34.8,34.8,285300.0,26.362,26.362,26.3091,26.3091,285300.0
2014-05-08 15:50:00,34.8,34.88,34.8,34.84,683900.0,26.3091,26.3696,26.3091,26.3394,683900.0
2014-05-09 09:30:00,34.8,34.9,34.39,34.4,1188100.0,26.3091,26.3847,25.9992,26.0067,1188100.0
2014-05-09 09:40:00,34.4,34.41,34.19,34.24,1444600.0,26.0067,26.0143,25.848,25.8858,1444600.0
2014-05-09 09:50:00,34.23,34.35,34.2,34.25,713000.0,25.8782,25.9689,25.8555,25.8933,713000.0
2014-05-09 10:00:00,34.24,34.29,34.15,34.21,606100.0,25.8858,25.9236,25.8177,25.8631,606100.0
2014-05-09 10:10:00,34.21,34.41,34.21,34.33,417100.0,25.8631,26.0143,25.8631,25.9538,417100.0
2014-05-09 10:20:00,34.33,34.39,34.31,34.37,283100.0,25.9538,25.9992,25.9387,25.984,283100.0
2014-05-09 10:30:00,34.38,34.42,34.31,34.34,419700.0,25.9916,26.0218,25.9387,25.9614,419700.0
2014-05-09 10:40:00,34.35,34.38,34.3,34.35,186700.0,25.9689,25.9916,25.9311,25.9689,186700.0
2014-05-09 10:50:00,34.35,34.4,34.34,34.35,318600.0,25.9689,26.0067,25.9614,25.9689,318600.0
2014-05-09 11:00:00,34.35,34.35,34.32,34.33,200800.0,25.9689,25.9689,25.9462,25.9538,200800.0
2014-05-09 11:10:00,34.33,34.35,34.28,34.29,247600.0,25.9538,25.9689,25.916,25.9236,247600.0
2014-05-09 11:20:00,34.29,34.4,34.29,34.35,407200.0,25.9236,26.0067,25.9236,25.9689,407200.0
2014-05-09 11:30:00,34.35,34.46,34.35,34.4,238200.0,25.9689,26.0521,25.9689,26.0067,238200.0
2014-05-09 11:40:00,34.4,34.41,34.36,34.39,126700.0,26.0067,26.0143,25.9765,25.9992,126700.0
2014-05-09 11:50:00,34.4,34.42,34.35,34.4,200500.0,26.0067,26.0218,25.9689,26.0067,200500.0
2014-05-09 12:00:00,34.4,34.42,34.35,34.35,276500.0,26.0067,26.0218,25.9689,25.9689,276500.0
2014-05-09 12:10:00,34.36,34.41,34.34,34.4,244900.0,25.9765,26.0143,25.9614,26.0067,244900.0
2014-05-09 12:20:00,34.4,34.42,34.38,34.42,222800.0,26.0067,26.0218,25.9916,26.0218,222800.0
2014-05-09 12:30:00,34.42,34.51,34.39,34.51,222200.0,26.0218,26.0899,25.9992,26.0899,222200.0
2014-05-09 12:40:00,34.5,34.53,34.44,34.49,203400.0,26.0823,26.105,26.037,26.0748,203400.0
2014-05-09 12:50:00,34.49,34.56,34.47,34.52,265900.0,26.0748,26.1277,26.0596,26.0974,265900.0
2014-05-09 13:00:00,34.53,34.57,34.5,34.5,180600.0,26.105,26.1352,26.0823,26.0823,180600.0
2014-05-09 13:10:00,34.5,34.51,34.46,34.48,179600.0,26.0823,26.0899,26.0521,26.0672,179600.0
2014-05-09 13:20:00,34.47,34.5,34.47,34.5,219400.0,26.0596,26.0823,26.0596,26.0823,219400.0
2014-05-09 13:30:00,34.49,34.52,34.47,34.52,254100.0,26.0748,26.0974,26.0596,26.0974,254100.0
2014-05-09 13:40:00,34.52,34.55,34.44,34.51,355600.0,26.0974,26.1201,26.037,26.0899,355600.0
2014-05-09 13:50:00,34.5,34.51,34.49,34.5,179900.0,26.0823,26.0899,26.0748,26.0823,179900.0
2014-05-09 14:00:00,34.5,34.51,34.48,34.49,215600.0,26.0823,26.0899,26.0672,26.0748,215600.0
2014-05-09 14:10:00,34.5,34.51,34.34,34.41,366900.0,26.0823,26.0899,25.9614,26.0143,366900.0
2014-05-09 14:20:00,34.41,34.46,34.39,34.4,150800.0,26.0143,26.0521,25.9992,26.0067,150800.0
2014-05-09 14:30:00,34.4,34.42,34.38,34.4,162700.0,26.0067,26.0218,25.9916,26.0067,162700.0
2014-05-09 14:40:00,34.4,34.4,34.36,34.38,150200.0,26.0067,26.0067,25.9765,25.9916,150200.0
2014-05-09 14:50:00,34.37,34.42,34.34,34.39,173800.0,25.984,26.0218,25.9614,25.9992,173800.0
2014-05-09 15:00:00,34.4,34.46,34.4,34.45,108200.0,26.0067,26.0521,26.0067,26.0445,108200.0
2014-05-09 15:10:00,34.45,34.49,34.41,34.41,250400.0,26.0445,26.0748,26.0143,26.0143,250400.0
2014-05-09 15:20:00,34.42,34.43,34.39,34.41,246900.0,26.0218,26.0294,25.9992,26.0143,246900.0
2014-05-09 15:30:00,34.41,34.43,34.36,34.37,328500.0,26.0143,26.0294,25.9765,25.984,328500.0
2014-05-09 15:40:00,34.37,34.38,34.32,34.32,634000.0,25.984,25.9916,25.9462,25.9462,634000.0
2014-05-09 15:50:00,34.33,34.34,34.19,34.24,2245000.0,25.9538,25.9614,25.848,25.8858,2245000.0
2014-05-12 09:30:00,34.38,34.53,34.38,34.52,393300.0,25.9916,26.105,25.9916,26.0974,393300.0
2014-05-12 09:40:00,34.53,34.68,34.49,34.67,726100.0,26.105,26.2184,26.0748,26.2108,726100.0
2014-05-12 09:50:00,34.66,34.79,34.65,34.76,359400.0,26.2033,26.3016,26.1957,26.2789,359400.0
2014-05-12 10:00:00,34.77,34.88,34.69,34.83,372200.0,26.2864,26.3696,26.226,26.3318,372200.0
2014-05-12 10:10:00,34.83,34.9,34.82,34.86,451700.0,26.3318,26.3847,26.3242,26.3545,451700.0
2014-05-12 10:20:00,34.86,34.89,34.77,34.84,523800.0,26.3545,26.3772,26.2864,26.3394,523800.0
2014-05-12 10:30:00,34.84,34.86,34.81,34.84,300000.0,26.3394,26.3545,26.3167,26.3394,300000.0
2014-05-12 10:40:00,34.84,34.94,34.82,34.9,234600.0,26.3394,26.415,26.3242,26.3847,234600.0
2014-05-12 10:50:00,34.9,34.91,34.85,34.88,201800.0,26.3847,26.3923,26.3469,26.3696,201800.0
2014-05-12 11:00:00,34.88,34.92,34.87,34.88,149800.0,26.3696,26.3998,26.362,26.3696,149800.0
2014-05-12 11:10:00,34.87,34.88,34.82,34.86,241200.0,26.362,26.3696,26.3242,26.3545,241200.0
2014-05-12 11:20:00,34.86,34.88,34.82,34.87,136500.0,26.3545,26.3696,26.3242,26.362,136500.0
2014-05-12 11:30:00,34.86,34.89,34.84,34.86,185200.0,26.3545,26.3772,26.3394,26.3545,185200.0
2014-05-12 11:40:00,34.86,34.87,34.85,34.85,51300.0,26.3545,26.362,26.3469,26.3469,51300.0
2014-05-12 11:50:00,34.85,34.86,34.82,34.83,100000.0,26.3469,26.3545,26.3242,26.3318,100000.0
2014-05-12 12:00:00,34.83,34.87,34.82,34.85,154900.0,26.3318,26.362,26.3242,26.3469,154900.0
2014-05-12 12:10:00,34.85,34.86,34.82,34.84,102900.0,26.3469,26.3545,26.3242,26.3394,102900.0
2014-05-12 12:20:00,34.84,34.86,34.8,34.82,127200.0,26.3394,26.3545,26.3091,26.3242,127200.0
2014-05-12 12:30:00,34.81,34.84,34.8,34.8,92100.0,26.3167,26.3394,26.3091,26.3091,92100.0
2014-05-12 12:40:00,34.8,34.82,34.78,34.79,77400.0,26.3091,26.3242,26.294,26.3016,77400.0
2014-05-12 12:50:00,34.79,34.82,34.75,34.76,125800.0,26.3016,26.3242,26.2713,26.2789,125800.0
2014-05-12 13:00:00,34.76,34.78,34.73,34.78,114100.0,26.2789,26.294,26.2562,26.294,114100.0
2014-05-12 13:10:00,34.77,34.78,34.77,34.78,45000.0,26.2864,26.294,26.2864,26.294,45000.0
2014-05-12 13:20:00,34.78,34.8,34.75,34.79,104800.0,26.294,26.3091,26.2713,26.3016,104800.0
2014-05-12 13:30:00,34.8,34.8,34.75,34.76,105900.0,26.3091,26.3091,26.2713,26.2789,105900.0
2014-05-12 13:40:00,34.75,34.76,34.7,34.7,280100.0,26.2713,26.2789,26.2335,26.2335,280100.0
2014-05-12 13:50:00,34.7,34.75,34.7,34.71,166700.0,26.2335,26.2713,26.2335,26.2411,166700.0
2014-05-12 14:00:00,34.71,34.78,34.69,34.76,79200.0,26.2411,26.294,26.226,26.2789,79200.0
2014-05-12 14:10:00,34.75,34.78,34.75,34.76,123800.0,26.2713,26.294,26.2713,26.2789,123800.0
2014-05-12 14:20:00,34.76,34.77,34.72,34.74,163100.0,26.2789,26.2864,26.2486,26.2638,163100.0
2014-05-12 14:30:00,34.74,34.78,34.74,34.78,90300.0,26.2638,26.294,26.2638,26.294,90300.0
2014-05-12 14:40:00,34.77,34.79,34.76,34.78,61900.0,26.2864,26.3016,26.2789,26.294,61900.0
2014-05-12 14:50:00,34.78,34.85,34.77,34.85,147000.0,26.294,26.3469,26.2864,26.3469,147000.0
2014-05-12 15:00:00,34.85,34.88,34.83,34.85,186000.0,26.3469,26.3696,26.3318,26.3469,186000.0
2014-05-12 15:10:00,34.86,34.87,34.83,34.84,168600.0,26.3545,26.362,26.3318,26.3394,168600.0
2014-05-12 15:20:00,34.84,34.87,34.81,34.81,312400.0,26.3394,26.362,26.3167,26.3167,312400.0
2014-05-12 15:30:00,34.81,34.84,34.78,34.79,378000.0,26.3167,26.3394,26.294,26.3016,378000.0
2014-05-12 15:40:00,34.8,34.83,34.79,34.83,331500.0,26.3091,26.3318,26.3016,26.3318,331500.0
2014-05-12 15:50:00,34.83,34.83,34.81,34.81,611900.0,26.3318,26.3318,26.3167,26.3167,611900.0
2014-05-13 09:30:00,34.84,34.87,34.61,34.65,338300.0,26.3394,26.362,26.1655,26.1957,338300.0
2014-05-13 09:40:00,34.66,34.76,34.63,34.72,381100.0,26.2033,26.2789,26.1806,26.2486,381100.0
2014-05-13 09:50:00,34.71,34.72,34.62,34.64,332500.0,26.2411,26.2486,26.173,26.1882,332500.0
2014-05-13 10:00:00,34.64,34.75,34.6,34.74,265000.0,26.1882,26.2713,26.1579,26.2638,265000.0
2014-05-13 10:10:00,34.75,34.79,34.7,34.73,235900.0,26.2713,26.3016,26.2335,26.2562,235900.0
2014-05-13 10:20:00,34.72,34.86,34.72,34.85,232300.0,26.2486,26.3545,26.2486,26.3469,232300.0
2014-05-13 10:30:00,34.84,34.89,34.8,34.89,174500.0,26.3394,26.3772,26.3091,26.3772,174500.0
2014-05-13 10:40:00,34.88,34.91,34.87,34.9,238900.0,26.3696,26.3923,26.362,26.3847,238900.0
2014-05-13 10:50:00,34.9,34.93,34.85,34.86,169600.0,26.3847,26.4074,26.3469,26.3545,169600.0
2014-05-13 11:00:00,34.86,34.89,34.85,34.89,133400.0,26.3545,26.3772,26.3469,26.3772,133400.0
2014-05-13 11:10:00,34.88,34.92,34.85,34.86,208800.0,26.3696,26.3998,26.3469,26.3545,208800.0
2014-05-13 11:20:00,34.86,34.91,34.86,34.91,96500.0,26.3545,26.3923,26.3545,26.3923,96500.0
2014-05-13 11:30:00,34.91,34.94,34.89,34.89,140100.0,26.3923,26.415,26.3772,26.3772,140100.0
2014-05-13 11:40:00,34.89,34.95,34.89,34.95,119300.0,26.3772,26.4225,26.3772,26.4225,119300.0
2014-05-13 11:50:00,34.94,34.99,34.93,34.95,179500.0,26.415,26.4528,26.4074,26.4225,179500.0
2014-05-13 12:00:00,34.95,34.95,34.91,34.94,86900.0,26.4225,26.4225,26.3923,26.415,86900.0
2014-05-13 12:10:00,34.94,34.98,34.93,34.96,122100.0,26.415,26.4452,26.4074,26.4301,122100.0
2014-05-13 12:20:00,34.96,34.99,34.95,34.95,113600.0,26.4301,26.4528,26.4225,26.4225,113600.0
2014-05-13 12:30:00,34.96,34.98,34.93,34.97,53500.0,26.4301,26.4452,26.4074,26.4376,53500.0
2014-05-13 12:40:00,34.97,35.04,34.94,35.03,224600.0,26.4376,26.4906,26.415,26.483,224600.0
2014-05-13 12:50:00,35.03,35.04,34.94,34.94,119500.0,26.483,26.4906,26.415,26.415,119500.0
2014-05-13 13:00:00,34.94,34.97,34.93,34.97,152000.0,26.415,26.4376,26.4074,26.4376,152000.0
2014-05-13 13:10:00,34.97,35.0,34.94,35.0,100300.0,26.4376,26.4603,26.415,26.4603,100300.0
2014-05-13 13:20:00,35.0,35.02,34.97,35.01,103200.0,26.4603,26.4755,26.4376,26.4679,103200.0
2014-05-13 13:30:00,35.0,35.01,34.96,34.97,120200.0,26.4603,26.4679,26.4301,26.4376,120200.0
2014-05-13 13:40:00,34.98,35.04,34.97,35.0,193500.0,26.4452,26.4906,26.4376,26.4603,193500.0
2014-05-13 13:50:00,35.0,35.02,34.99,35.02,219600.0,26.4603,26.4755,26.4528,26.4755,219600.0
2014-05-13 14:00:00,35.03,35.03,35.0,35.02,192500.0,26.483,26.483,26.4603,26.4755,192500.0
2014-05-13 14:10:00,35.01,35.04,35.0,35.04,107400.0,26.4679,26.4906,26.4603,26.4906,107400.0
2014-05-13 14:20:00,35.04,35.08,35.04,35.07,131200.0,26.4906,26.5208,26.4906,26.5133,131200.0
2014-05-13 14:30:00,35.07,35.1,35.06,35.09,143600.0,26.5133,26.5359,26.5057,26.5284,143600.0
2014-05-13 14:40:00,35.09,35.13,35.08,35.11,175700.0,26.5284,26.5586,26.5208,26.5435,175700.0
2014-05-13 14:50:00,35.1,35.1,35.07,35.08,94900.0,26.5359,26.5359,26.5133,26.5208,94900.0
2014-05-13 15:00:00,35.08,35.12,35.07,35.1,278300.0,26.5208,26.5511,26.5133,26.5359,278300.0
2014-05-13 15:10:00,35.09,35.14,35.09,35.14,291700.0,26.5284,26.5662,26.5284,26.5662,291700.0
2014-05-13 15:20:00,35.14,35.17,35.1,35.17,702900.0,26.5662,26.5889,26.5359,26.5889,702900.0
2014-05-13 15:30:00,35.17,35.17,35.14,35.16,262400.0,26.5889,26.5889,26.5662,26.5813,262400.0
2014-05-13 15:40:00,35.15,35.19,35.15,35.17,390000.0,26.5737,26.604,26.5737,26.5889,390000.0
2014-05-13 15:50:00,35.17,35.18,35.15,35.16,567500.0,26.5889,26.5964,26.5737,26.5813,567500.0
2014-05-14 09:30:00,35.1,35.11,34.84,35.0,483100.0,26.5359,26.5435,26.3394,26.4603,483100.0
2014-05-14 09:40:00,35.01,35.06,34.88,34.88,443300.0,26.4679,26.5057,26.3696,26.3696,443300.0
2014-05-14 09:50:00,34.88,34.94,34.86,34.87,516600.0,26.3696,26.415,26.3545,26.362,516600.0
2014-05-14 10:00:00,34.88,34.94,34.85,34.9,360500.0,26.3696,26.415,26.3469,26.3847,360500.0
2014-05-14 10:10:00,34.9,34.99,34.9,34.93,573100.0,26.3847,26.4528,26.3847,26.4074,573100.0
2014-05-14 10:20:00,34.93,34.95,34.91,34.92,226300.0,26.4074,26.4225,26.3923,26.3998,226300.0
2014-05-14 10:30:00,34.93,34.94,34.9,34.92,224500.0,26.4074,26.415,26.3847,26.3998,224500.0
2014-05-14 10:40:00,34.92,34.97,34.9,34.95,212900.0,26.3998,26.4376,26.3847,26.4225,212900.0
2014-05-14 10:50:00,34.95,34.96,34.9,34.92,206500.0,26.4225,26.4301,26.3847,26.3998,206500.0
2014-05-14 11:00:00,34.92,34.96,34.9,34.91,217900.0,26.3998,26.4301,26.3847,26.3923,217900.0
2014-05-14 11:10:00,34.91,34.92,34.9,34.92,205600.0,26.3923,26.3998,26.3847,26.3998,205600.0
2014-05-14 11:20:00,34.92,34.92,34.89,34.91,149300.0,26.3998,26.3998,26.3772,26.3923,149300.0
2014-05-14 11:30:00,34.91,34.98,34.91,34.97,183600.0,26.3923,26.4452,26.3923,26.4376,183600.0
2014-05-14 11:40:00,34.98,35.0,34.93,34.95,114000.0,26.4452,26.4603,26.4074,26.4225,114000.0
2014-05-14 11:50:00,34.95,34.98,34.92,34.93,116900.0,26.4225,26.4452,26.3998,26.4074,116900.0
2014-05-14 12:00:00,34.93,34.95,34.9,34.93,147200.0,26.4074,26.4225,26.3847,26.4074,147200.0
2014-05-14 12:10:00,34.93,34.95,34.92,34.95,106000.0,26.4074,26.4225,26.3998,26.4225,106000.0
2014-05-14 12:20:00,34.95,34.95,34.91,34.93,150900.0,26.4225,26.4225,26.3923,26.4074,150900.0
2014-05-14 12:30:00,34.92,34.95,34.92,34.94,121300.0,26.3998,26.4225,26.3998,26.415,121300.0
2014-05-14 12:40:00,34.93,34.97,34.93,34.96,120200.0,26.4074,26.4376,26.4074,26.4301,120200.0
2014-05-14 12:50:00,34.96,34.97,34.93,34.97,59800.0,26.4301,26.4376,26.4074,26.4376,59800.0
2014-05-14 13:00:00,34.97,34.99,34.96,34.97,102900.0,26.4376,26.4528,26.4301,26.4376,102900.0
2014-05-14 13:10:00,34.98,35.01,34.94,34.95,338300.0,26.4452,26.4679,26.415,26.4225,338300.0
2014-05-14 13:20:00,34.94,34.95,34.92,34.94,108900.0,26.415,26.4225,26.3998,26.415,108900.0
2014-05-14 13:30:00,34.94,34.95,34.92,34.93,163800.0,26.415,26.4225,26.3998,26.4074,163800.0
2014-05-14 13:40:00,34.93,34.94,34.92,34.93,129700.0,26.4074,26.415,26.3998,26.4074,129700.0
2014-05-14 13:50:00,34.93,34.94,34.92,34.93,95400.0,26.4074,26.415,26.3998,26.4074,95400.0
2014-05-14 14:00:00,34.94,34.94,34.92,34.94,120100.0,26.415,26.415,26.3998,26.415,120100.0
2014-05-14 14:10:00,34.94,34.94,34.92,34.92,106500.0,26.415,26.415,26.3998,26.3998,106500.0
2014-05-14 14:20:00,34.92,34.96,34.92,34.95,111900.0,26.3998,26.4301,26.3998,26.4225,111900.0
2014-05-14 14:30:00,34.96,34.98,34.91,34.94,201200.0,26.4301,26.4452,26.3923,26.415,201200.0
2014-05-14 14:40:00,34.94,34.95,34.91,34.91,179100.0,26.415,26.4225,26.3923,26.3923,179100.0
2014-05-14 14:50:00,34.92,34.92,34.87,34.87,182900.0,26.3998,26.3998,26.362,26.362,182900.0
2014-05-14 15:00:00,34.87,34.88,34.8,34.81,160800.0,26.362,26.3696,26.3091,26.3167,160800.0
2014-05-14 15:10:00,34.8,34.87,34.8,34.85,248800.0,26.3091,26.362,26.3091,26.3469,248800.0
2014-05-14 15:20:00,34.85,34.86,34.85,34.86,144300.0,26.3469,26.3545,26.3469,26.3545,144300.0
2014-05-14 15:30:00,34.86,34.87,34.84,34.87,443400.0,26.3545,26.362,26.3394,26.362,443400.0
2014-05-14 15:40:00,34.87,34.9,34.84,34.9,351500.0,26.362,26.3847,26.3394,26.3847,351500.0
2014-05-14 15:50:00,34.9,34.95,34.88,34.93,1473400.0,26.3847,26.4225,26.3696,26.4074,1473400.0
2014-05-15 09:30:00,34.61,34.75,34.53,34.53,798000.0,26.1655,26.2713,26.105,26.105,798000.0
2014-05-15 09:40:00,34.53,34.55,34.3,34.53,1027200.0,26.105,26.1201,25.9311,26.105,1027200.0
2014-05-15 09:50:00,34.53,34.57,34.46,34.57,392400.0,26.105,26.1352,26.0521,26.1352,392400.0
2014-05-15 10:00:00,34.57,34.65,34.56,34.6,613100.0,26.1352,26.1957,26.1277,26.1579,613100.0
2014-05-15 10:10:00,34.61,34.69,34.61,34.68,336900.0,26.1655,26.226,26.1655,26.2184,336900.0
2014-05-15 10:20:00,34.68,34.73,34.58,34.59,608500.0,26.2184,26.2562,26.1428,26.1504,608500.0
2014-05-15 10:30:00,34.58,34.66,34.45,34.45,258400.0,26.1428,26.2033,26.0445,26.0445,258400.0
2014-05-15 10:40:00,34.45,34.49,34.38,34.38,500200.0,26.0445,26.0748,25.9916,25.9916,500200.0
2014-05-15 10:50:00,34.38,34.44,34.37,34.41,196900.0,25.9916,26.037,25.984,26.0143,196900.0
2014-05-15 11:00:00,34.41,34.42,34.26,34.27,329800.0,26.0143,26.0218,25.9009,25.9084,329800.0
2014-05-15 11:10:00,34.26,34.28,34.12,34.12,445900.0,25.9009,25.916,25.795,25.795,445900.0
2014-05-15 11:20:00,34.12,34.16,34.1,34.11,323800.0,25.795,25.8253,25.7799,25.7875,323800.0
2014-05-15 11:30:00,34.1,34.14,34.06,34.07,502800.0,25.7799,25.8102,25.7497,25.7572,502800.0
2014-05-15 11:40:00,34.07,34.1,33.95,33.95,654600.0,25.7572,25.7799,25.6665,25.6665,654600.0
2014-05-15 11:50:00,33.96,33.96,33.83,33.85,621100.0,25.6741,25.6741,25.5758,25.5909,621100.0
2014-05-15 12:00:00,33.86,34.05,33.85,34.02,437800.0,25.5985,25.7421,25.5909,25.7194,437800.0
2014-05-15 12:10:00,34.02,34.06,34.0,34.02,156500.0,25.7194,25.7497,25.7043,25.7194,156500.0
2014-05-15 12:20:00,34.02,34.04,33.96,33.99,225600.0,25.7194,25.7346,25.6741,25.6968,225600.0
2014-05-15 12:30:00,34.0,34.07,33.98,34.04,159000.0,25.7043,25.7572,25.6892,25.7346,159000.0
2014-05-15 12:40:00,34.05,34.07,34.02,34.02,91400.0,25.7421,25.7572,25.7194,25.7194,91400.0
2014-05-15 12:50:00,34.02,34.19,34.01,34.19,313200.0,25.7194,25.848,25.7119,25.848,313200.0
2014-05-15 13:00:00,34.19,34.23,34.13,34.15,554200.0,25.848,25.8782,25.8026,25.8177,554200.0
2014-05-15 13:10:00,34.15,34.23,34.14,34.15,344200.0,25.8177,25.8782,25.8102,25.8177,344200.0
2014-05-15 13:20:00,34.15,34.21,34.15,34.16,263500.0,25.8177,25.8631,25.8177,25.8253,263500.0
2014-05-15 13:30:00,34.17,34.19,34.12,34.15,332100.0,25.8328,25.848,25.795,25.8177,332100.0
2014-05-15 13:40:00,34.16,34.16,34.05,34.07,272300.0,25.8253,25.8253,25.7421,25.7572,272300.0
2014-05-15 13:50:00,34.07,34.15,34.05,34.14,184100.0,25.7572,25.8177,25.7421,25.8102,184100.0
2014-05-15 14:00:00,34.14,34.22,34.13,34.21,237700.0,25.8102,25.8706,25.8026,25.8631,237700.0
2014-05-15 14:10:00,34.21,34.24,34.12,34.13,240400.0,25.8631,25.8858,25.795,25.8026,240400.0
2014-05-15 14:20:00,34.12,34.24,34.1,34.23,267400.0,25.795,25.8858,25.7799,25.8782,267400.0
2014-05-15 14:30:00,34.24,34.27,34.2,34.26,451000.0,25.8858,25.9084,25.8555,25.9009,451000.0
2014-05-15 14:40:00,34.27,34.33,34.26,34.3,500200.0,25.9084,25.9538,25.9009,25.9311,500200.0
2014-05-15 14:50:00,34.3,34.39,34.29,34.37,540800.0,25.9311,25.9992,25.9236,25.984,540800.0
2014-05-15 15:00:00,34.37,34.4,34.3,34.34,683700.0,25.984,26.0067,25.9311,25.9614,683700.0
2014-05-15 15:10:00,34.34,34.38,34.33,34.36,643400.0,25.9614,25.9916,25.9538,25.9765,643400.0
2014-05-15 15:20:00,34.36,34.39,34.33,34.35,437400.0,25.9765,25.9992,25.9538,25.9689,437400.0
2014-05-15 15:30:00,34.35,34.43,34.34,34.43,338600.0,25.9689,26.0294,25.9614,26.0294,338600.0
2014-05-15 15:40:00,34.42,34.45,34.34,34.34,496700.0,26.0218,26.0445,25.9614,25.9614,496700.0
2014-05-15 15:50:00,34.34,34.39,34.33,34.35,870700.0,25.9614,25.9992,25.9538,25.9689,870700.0
2014-05-16 09:30:00,33.75,33.82,33.49,33.68,2711300.0,25.5153,25.5682,25.3188,25.4624,2711300.0
2014-05-16 09:40:00,33.68,33.97,33.67,33.97,937500.0,25.4624,25.6816,25.4548,25.6816,937500.0
2014-05-16 09:50:00,33.96,34.11,33.87,34.08,922900.0,25.6741,25.7875,25.606,25.7648,922900.0
2014-05-16 10:00:00,34.07,34.1,33.93,33.96,716200.0,25.7572,25.7799,25.6514,25.6741,716200.0
2014-05-16 10:10:00,33.96,34.03,33.95,33.96,380200.0,25.6741,25.727,25.6665,25.6741,380200.0
2014-05-16 10:20:00,33.97,33.98,33.84,33.94,481900.0,25.6816,25.6892,25.5834,25.659,481900.0
2014-05-16 10:30:00,33.94,34.22,33.92,34.22,975300.0,25.659,25.8706,25.6438,25.8706,975300.0
2014-05-16 10:40:00,34.21,34.56,34.2,34.53,1527900.0,25.8631,26.1277,25.8555,26.105,1527900.0
2014-05-16 10:50:00,34.51,34.65,34.43,34.43,1226600.0,26.0899,26.1957,26.0294,26.0294,1226600.0
2014-05-16 11:00:00,34.43,34.48,34.32,34.35,424800.0,26.0294,26.0672,25.9462,25.9689,424800.0
2014-05-16 11:10:00,34.35,34.4,34.31,34.32,389200.0,25.9689,26.0067,25.9387,25.9462,389200.0
2014-05-16 11:20:00,34.32,34.38,34.31,34.36,374600.0,25.9462,25.9916,25.9387,25.9765,374600.0
2014-05-16 11:30:00,34.37,34.44,34.37,34.41,183100.0,25.984,26.037,25.984,26.0143,183100.0
2014-05-16 11:40:00,34.41,34.42,34.37,34.39,240900.0,26.0143,26.0218,25.984,25.9992,240900.0
2014-05-16 11:50:00,34.39,34.42,34.37,34.37,252700.0,25.9992,26.0218,25.984,25.984,252700.0
2014-05-16 12:00:00,34.37,34.42,34.33,34.4,546500.0,25.984,26.0218,25.9538,26.0067,546500.0
2014-05-16 12:10:00,34.41,34.45,34.38,34.39,283900.0,26.0143,26.0445,25.9916,25.9992,283900.0
2014-05-16 12:20:00,34.39,34.45,34.38,34.4,313400.0,25.9992,26.0445,25.9916,26.0067,313400.0
2014-05-16 12:30:00,34.4,34.51,34.38,34.51,233600.0,26.0067,26.0899,25.9916,26.0899,233600.0
2014-05-16 12:40:00,34.5,34.52,34.37,34.37,213100.0,26.0823,26.0974,25.984,25.984,213100.0
2014-05-16 12:50:00,34.37,34.37,34.25,34.29,302400.0,25.984,25.984,25.8933,25.9236,302400.0
2014-05-16 13:00:00,34.29,34.3,34.23,34.29,190500.0,25.9236,25.9311,25.8782,25.9236,190500.0
2014-05-16 13:10:00,34.28,34.28,34.2,34.23,112900.0,25.916,25.916,25.8555,25.8782,112900.0
2014-05-16 13:20:00,34.24,34.26,34.2,34.2,119700.0,25.8858,25.9009,25.8555,25.8555,119700.0
2014-05-16 13:30:00,34.2,34.24,34.15,34.18,248100.0,25.8555,25.8858,25.8177,25.8404,248100.0
2014-05-16 13:40:00,34.17,34.17,34.1,34.12,205400.0,25.8328,25.8328,25.7799,25.795,205400.0
2014-05-16 13:50:00,34.11,34.11,34.03,34.03,334000.0,25.7875,25.7875,25.727,25.727,334000.0
2014-05-16 14:00:00,34.03,34.05,34.0,34.01,254600.0,25.727,25.7421,25.7043,25.7119,254600.0
2014-05-16 14:10:00,34.01,34.02,33.97,34.01,270600.0,25.7119,25.7194,25.6816,25.7119,270600.0
2014-05-16 14:20:00,34.02,34.05,34.0,34.01,169800.0,25.7194,25.7421,25.7043,25.7119,169800.0
2014-05-16 14:30:00,34.02,34.04,33.98,33.99,359000.0,25.7194,25.7346,25.6892,25.6968,359000.0
2014-05-16 14:40:00,33.98,34.11,33.98,34.06,224700.0,25.6892,25.7875,25.6892,25.7497,224700.0
2014-05-16 14:50:00,34.06,34.14,34.05,34.12,258100.0,25.7497,25.8102,25.7421,25.795,258100.0
2014-05-16 15:00:00,34.13,34.15,34.11,34.13,253300.0,25.8026,25.8177,25.7875,25.8026,253300.0
2014-05-16 15:10:00,34.13,34.13,34.05,34.05,502900.0,25.8026,25.8026,25.7421,25.7421,502900.0
2014-05-16 15:20:00,34.05,34.1,34.03,34.04,369500.0,25.7421,25.7799,25.727,25.7346,369500.0
2014-05-16 15:30:00,34.04,34.1,34.04,34.08,422000.0,25.7346,25.7799,25.7346,25.7648,422000.0
2014-05-16 15:40:00,34.08,34.08,33.98,33.99,550300.0,25.7648,25.7648,25.6892,25.6968,550300.0
2014-05-16 15:50:00,34.0,34.01,33.94,34.0,1566100.0,25.7043,25.7119,25.659,25.7043,1566100.0
2014-05-19 09:30:00,33.84,34.17,33.8,34.05,522200.0,25.5834,25.8328,25.5531,25.7421,522200.0
2014-05-19 09:40:00,34.05,34.06,33.94,33.97,357100.0,25.7421,25.7497,25.659,25.6816,357100.0
2014-05-19 09:50:00,33.97,34.08,33.97,34.05,165900.0,25.6816,25.7648,25.6816,25.7421,165900.0
2014-05-19 10:00:00,34.05,34.08,33.91,33.99,396600.0,25.7421,25.7648,25.6363,25.6968,396600.0
2014-05-19 10:10:00,33.98,34.0,33.87,33.98,270700.0,25.6892,25.7043,25.606,25.6892,270700.0
2014-05-19 10:20:00,33.98,34.0,33.9,33.92,209100.0,25.6892,25.7043,25.6287,25.6438,209100.0
2014-05-19 10:30:00,33.91,33.93,33.84,33.87,270100.0,25.6363,25.6514,25.5834,25.606,270100.0
2014-05-19 10:40:00,33.87,33.92,33.84,33.87,175500.0,25.606,25.6438,25.5834,25.606,175500.0
2014-05-19 10:50:00,33.85,33.9,33.85,33.86,162200.0,25.5909,25.6287,25.5909,25.5985,162200.0
2014-05-19 11:00:00,33.86,33.95,33.85,33.92,248400.0,25.5985,25.6665,25.5909,25.6438,248400.0
2014-05-19 11:10:00,33.92,33.99,33.92,33.98,145300.0,25.6438,25.6968,25.6438,25.6892,145300.0
2014-05-19 11:20:00,33.97,33.99,33.95,33.95,114200.0,25.6816,25.6968,25.6665,25.6665,114200.0
2014-05-19 11:30:00,33.95,34.03,33.95,34.02,399500.0,25.6665,25.727,25.6665,25.7194,399500.0
2014-05-19 11:40:00,34.03,34.12,34.02,34.04,274100.0,25.727,25.795,25.7194,25.7346,274100.0
2014-05-19 11:50:00,34.05,34.05,34.0,34.02,155100.0,25.7421,25.7421,25.7043,25.7194,155100.0
2014-05-19 12:00:00,34.02,34.12,34.02,34.12,124100.0,25.7194,25.795,25.7194,25.795,124100.0
2014-05-19 12:10:00,34.12,34.14,34.11,34.13,132100.0,25.795,25.8102,25.7875,25.8026,132100.0
2014-05-19 12:20:00,34.13,34.18,34.12,34.13,183200.0,25.8026,25.8404,25.795,25.8026,183200.0
2014-05-19 12:30:00,34.12,34.15,34.11,34.13,183800.0,25.795,25.8177,25.7875,25.8026,183800.0
2014-05-19 12:40:00,34.13,34.15,34.12,34.13,86300.0,25.8026,25.8177,25.795,25.8026,86300.0
2014-05-19 12:50:00,34.13,34.15,34.11,34.13,106800.0,25.8026,25.8177,25.7875,25.8026,106800.0
2014-05-19 13:00:00,34.13,34.15,34.12,34.13,159700.0,25.8026,25.8177,25.795,25.8026,159700.0
2014-05-19 13:10:00,34.12,34.14,34.12,34.13,106000.0,25.795,25.8102,25.795,25.8026,106000.0
2014-05-19 13:20:00,34.13,34.16,34.12,34.15,120500.0,25.8026,25.8253,25.795,25.8177,120500.0
2014-05-19 13:30:00,34.15,34.24,34.15,34.19,220500.0,25.8177,25.8858,25.8177,25.848,220500.0
2014-05-19 13:40:00,34.18,34.25,34.18,34.24,143700.0,25.8404,25.8933,25.8404,25.8858,143700.0
2014-05-19 13:50:00,34.24,34.35,34.23,34.31,260700.0,25.8858,25.9689,25.8782,25.9387,260700.0
2014-05-19 14:00:00,34.31,34.31,34.24,34.26,120300.0,25.9387,25.9387,25.8858,25.9009,120300.0
2014-05-19 14:10:00,34.26,34.3,34.24,34.27,75500.0,25.9009,25.9311,25.8858,25.9084,75500.0
2014-05-19 14:20:00,34.27,34.32,34.26,34.32,119300.0,25.9084,25.9462,25.9009,25.9462,119300.0
2014-05-19 14:30:00,34.31,34.32,34.26,34.28,81000.0,25.9387,25.9462,25.9009,25.916,81000.0
2014-05-19 14:40:00,34.28,34.3,34.25,34.3,72600.0,25.916,25.9311,25.8933,25.9311,72600.0
2014-05-19 14:50:00,34.3,34.3,34.23,34.24,103700.0,25.9311,25.9311,25.8782,25.8858,103700.0
2014-05-19 15:00:00,34.24,34.26,34.2,34.26,124900.0,25.8858,25.9009,25.8555,25.9009,124900.0
2014-05-19 15:10:00,34.25,34.26,34.19,34.22,133600.0,25.8933,25.9009,25.848,25.8706,133600.0
2014-05-19 15:20:00,34.22,34.27,34.22,34.23,131800.0,25.8706,25.9084,25.8706,25.8782,131800.0
2014-05-19 15:30:00,34.23,34.26,34.23,34.25,129000.0,25.8782,25.9009,25.8782,25.8933,129000.0
2014-05-19 15:40:00,34.24,34.25,34.21,34.22,274000.0,25.8858,25.8933,25.8631,25.8706,274000.0
2014-05-19 15:50:00,34.23,34.29,34.22,34.24,882100.0,25.8782,25.9236,25.8706,25.8858,882100.0
2014-05-20 09:30:00,34.16,34.3,34.07,34.13,375300.0,25.8253,25.9311,25.7572,25.8026,375300.0
2014-05-20 09:40:00,34.12,34.15,33.93,33.93,288800.0,25.795,25.8177,25.6514,25.6514,288800.0
2014-05-20 09:50:00,33.94,34.01,33.94,33.94,227700.0,25.659,25.7119,25.659,25.659,227700.0
2014-05-20 10:00:00,33.94,34.04,33.94,33.98,225000.0,25.659,25.7346,25.659,25.6892,225000.0
2014-05-20 10:10:00,33.99,34.03,33.93,34.01,229300.0,25.6968,25.727,25.6514,25.7119,229300.0
2014-05-20 10:20:00,34.0,34.02,33.95,33.99,140800.0,25.7043,25.7194,25.6665,25.6968,140800.0
2014-05-20 10:30:00,33.99,34.05,33.99,34.0,204200.0,25.6968,25.7421,25.6968,25.7043,204200.0
2014-05-20 10:40:00,34.0,34.04,34.0,34.02,99800.0,25.7043,25.7346,25.7043,25.7194,99800.0
2014-05-20 10:50:00,34.03,34.12,34.02,34.1,149400.0,25.727,25.795,25.7194,25.7799,149400.0
2014-05-20 11:00:00,34.11,34.14,34.08,34.13,141900.0,25.7875,25.8102,25.7648,25.8026,141900.0
2014-05-20 11:10:00,34.14,34.15,33.83,33.93,917600.0,25.8102,25.8177,25.5758,25.6514,917600.0
2014-05-20 11:20:00,33.94,34.03,33.8,33.85,976300.0,25.659,25.727,25.5531,25.5909,976300.0
2014-05-20 11:30:00,33.86,33.9,33.74,33.88,667000.0,25.5985,25.6287,25.5078,25.6136,667000.0
2014-05-20 11:40:00,33.88,33.89,33.77,33.79,338600.0,25.6136,25.6212,25.5304,25.5456,338600.0
2014-05-20 11:50:00,33.79,33.8,33.71,33.78,373000.0,25.5456,25.5531,25.4851,25.538,373000.0
2014-05-20 12:00:00,33.79,33.8,33.73,33.73,590800.0,25.5456,25.5531,25.5002,25.5002,590800.0
2014-05-20 12:10:00,33.74,33.75,33.68,33.73,511300.0,25.5078,25.5153,25.4624,25.5002,511300.0
2014-05-20 12:20:00,33.74,33.75,33.58,33.59,448600.0,25.5078,25.5153,25.3868,25.3944,448600.0
2014-05-20 12:30:00,33.59,33.66,33.58,33.6,267100.0,25.3944,25.4473,25.3868,25.4019,267100.0
2014-05-20 12:40:00,33.61,33.62,33.51,33.56,437100.0,25.4095,25.417,25.3339,25.3717,437100.0
2014-05-20 12:50:00,33.55,33.58,33.5,33.52,288500.0,25.3641,25.3868,25.3263,25.3414,288500.0
2014-05-20 13:00:00,33.52,33.53,33.46,33.5,902100.0,25.3414,25.349,25.2961,25.3263,902100.0
2014-05-20 13:10:00,33.5,33.55,33.35,33.38,722100.0,25.3263,25.3641,25.2129,25.2356,722100.0
2014-05-20 13:20:00,33.38,33.4,33.31,33.38,671600.0,25.2356,25.2507,25.1827,25.2356,671600.0
2014-05-20 13:30:00,33.39,33.39,33.31,33.32,362200.0,25.2432,25.2432,25.1827,25.1902,362200.0
2014-05-20 13:40:00,33.31,33.31,33.2,33.2,912800.0,25.1827,25.1827,25.0995,25.0995,912800.0
2014-05-20 13:50:00,33.2,33.24,33.11,33.12,785300.0,25.0995,25.1298,25.0315,25.039,785300.0
2014-05-20 14:00:00,33.12,33.22,33.09,33.2,669900.0,25.039,25.1146,25.0164,25.0995,669900.0
2014-05-20 14:10:00,33.2,33.21,33.1,33.13,554100.0,25.0995,25.1071,25.0239,25.0466,554100.0
2014-05-20 14:20:00,33.12,33.21,33.12,33.19,489200.0,25.039,25.1071,25.039,25.092,489200.0
2014-05-20 14:30:00,33.19,33.19,33.06,33.06,503700.0,25.092,25.092,24.9937,24.9937,503700.0
2014-05-20 14:40:00,33.06,33.08,33.0,33.02,756300.0,24.9937,25.0088,24.9483,24.9634,756300.0
2014-05-20 14:50:00,33.02,33.09,32.96,33.02,693400.0,24.9634,25.0164,24.9181,24.9634,693400.0
2014-05-20 15:00:00,33.03,33.11,32.99,33.1,997900.0,24.971,25.0315,24.9408,25.0239,997900.0
2014-05-20 15:10:00,33.09,33.13,33.03,33.05,532100.0,25.0164,25.0466,24.971,24.9861,532100.0
2014-05-20 15:20:00,33.05,33.07,33.0,33.04,688800.0,24.9861,25.0012,24.9483,24.9786,688800.0
2014-05-20 15:30:00,33.03,33.14,33.01,33.08,881100.0,24.971,25.0542,24.9559,25.0088,881100.0
2014-05-20 15:40:00,33.08,33.1,33.03,33.03,1013700.0,25.0088,25.0239,24.971,24.971,1013700.0
2014-05-20 15:50:00,33.03,33.11,33.03,33.06,2726200.0,24.971,25.0315,24.971,24.9937,2726200.0
2014-05-21 09:30:00,33.15,33.31,33.1,33.23,886200.0,25.0617,25.1827,25.0239,25.1222,886200.0
2014-05-21 09:40:00,33.22,33.33,33.21,33.32,392900.0,25.1146,25.1978,25.1071,25.1902,392900.0
2014-05-21 09:50:00,33.32,33.44,33.26,33.42,588300.0,25.1902,25.281,25.1449,25.2658,588300.0
2014-05-21 10:00:00,33.42,33.51,33.42,33.5,587800.0,25.2658,25.3339,25.2658,25.3263,587800.0
2014-05-21 10:10:00,33.5,33.61,33.49,33.6,533800.0,25.3263,25.4095,25.3188,25.4019,533800.0
2014-05-21 10:20:00,33.6,33.61,33.49,33.54,448000.0,25.4019,25.4095,25.3188,25.3566,448000.0
2014-05-21 10:30:00,33.55,33.62,33.53,33.53,293100.0,25.3641,25.417,25.349,25.349,293100.0
2014-05-21 10:40:00,33.53,33.54,33.48,33.5,312300.0,25.349,25.3566,25.3112,25.3263,312300.0
2014-05-21 10:50:00,33.5,33.54,33.48,33.5,258000.0,25.3263,25.3566,25.3112,25.3263,258000.0
2014-05-21 11:00:00,33.5,33.52,33.48,33.52,174100.0,25.3263,25.3414,25.3112,25.3414,174100.0
2014-05-21 11:10:00,33.51,33.54,33.5,33.52,172200.0,25.3339,25.3566,25.3263,25.3414,172200.0
2014-05-21 11:20:00,33.52,33.53,33.46,33.5,354000.0,25.3414,25.349,25.2961,25.3263,354000.0
2014-05-21 11:30:00,33.5,33.51,33.33,33.33,395000.0,25.3263,25.3339,25.1978,25.1978,395000.0
2014-05-21 11:40:00,33.33,33.35,33.25,33.25,350200.0,25.1978,25.2129,25.1373,25.1373,350200.0
2014-05-21 11:50:00,33.25,33.32,33.25,33.3,275600.0,25.1373,25.1902,25.1373,25.1751,275600.0
2014-05-21 12:00:00,33.31,33.33,33.29,33.3,201100.0,25.1827,25.1978,25.1676,25.1751,201100.0
2014-05-21 12:10:00,33.3,33.33,33.29,33.33,153600.0,25.1751,25.1978,25.1676,25.1978,153600.0
2014-05-21 12:20:00,33.33,33.37,33.31,33.37,109400.0,25.1978,25.228,25.1827,25.228,109400.0
2014-05-21 12:30:00,33.38,33.39,33.31,33.36,135700.0,25.2356,25.2432,25.1827,25.2205,135700.0
2014-05-21 12:40:00,33.35,33.38,33.31,33.34,121400.0,25.2129,25.2356,25.1827,25.2054,121400.0
2014-05-21 12:50:00,33.34,33.39,33.34,33.37,118800.0,25.2054,25.2432,25.2054,25.228,118800.0
2014-05-21 13:00:00,33.37,33.44,33.34,33.43,155000.0,25.228,25.281,25.2054,25.2734,155000.0
2014-05-21 13:10:00,33.44,33.45,33.41,33.44,138000.0,25.281,25.2885,25.2583,25.281,138000.0
2014-05-21 13:20:00,33.44,33.44,33.38,33.4,74500.0,25.281,25.281,25.2356,25.2507,74500.0
2014-05-21 13:30:00,33.4,33.42,33.35,33.37,113700.0,25.2507,25.2658,25.2129,25.228,113700.0
2014-05-21 13:40:00,33.37,33.41,33.35,33.36,123000.0,25.228,25.2583,25.2129,25.2205,123000.0
2014-05-21 13:50:00,33.36,33.4,33.35,33.4,191400.0,25.2205,25.2507,25.2129,25.2507,191400.0
2014-05-21 14:00:00,33.4,33.46,33.37,33.38,156900.0,25.2507,25.2961,25.228,25.2356,156900.0
2014-05-21 14:10:00,33.38,33.41,33.34,33.4,188000.0,25.2356,25.2583,25.2054,25.2507,188000.0
2014-05-21 14:20:00,33.39,33.43,33.37,33.4,98200.0,25.2432,25.2734,25.228,25.2507,98200.0
2014-05-21 14:30:00,33.4,33.44,33.39,33.4,183800.0,25.2507,25.281,25.2432,25.2507,183800.0
2014-05-21 14:40:00,33.4,33.43,33.36,33.41,195000.0,25.2507,25.2734,25.2205,25.2583,195000.0
2014-05-21 14:50:00,33.41,33.42,33.37,33.41,194900.0,25.2583,25.2658,25.228,25.2583,194900.0
2014-05-21 15:00:00,33.4,33.46,33.4,33.46,113800.0,25.2507,25.2961,25.2507,25.2961,113800.0
2014-05-21 15:10:00,33.46,33.54,33.45,33.48,315500.0,25.2961,25.3566,25.2885,25.3112,315500.0
2014-05-21 15:20:00,33.48,33.51,33.44,33.48,211500.0,25.3112,25.3339,25.281,25.3112,211500.0
2014-05-21 15:30:00,33.48,33.5,33.45,33.48,243000.0,25.3112,25.3263,25.2885,25.3112,243000.0
2014-05-21 15:40:00,33.48,33.51,33.44,33.45,379000.0,25.3112,25.3339,25.281,25.2885,379000.0
2014-05-21 15:50:00,33.44,33.46,33.41,33.45,807100.0,25.281,25.2961,25.2583,25.2885,807100.0
2014-05-22 09:30:00,33.39,33.7,33.39,33.65,511000.0,25.2432,25.4775,25.2432,25.4397,511000.0
2014-05-22 09:40:00,33.65,33.7,33.55,33.57,197700.0,25.4397,25.4775,25.3641,25.3792,197700.0
2014-05-22 09:50:00,33.56,33.59,33.49,33.51,363500.0,25.3717,25.3944,25.3188,25.3339,363500.0
2014-05-22 10:00:00,33.51,33.54,33.36,33.38,463100.0,25.3339,25.3566,25.2205,25.2356,463100.0
2014-05-22 10:10:00,33.39,33.47,33.37,33.41,295500.0,25.2432,25.3036,25.228,25.2583,295500.0
2014-05-22 10:20:00,33.41,33.45,33.34,33.43,368900.0,25.2583,25.2885,25.2054,25.2734,368900.0
2014-05-22 10:30:00,33.43,33.44,33.39,33.4,127700.0,25.2734,25.281,25.2432,25.2507,127700.0
2014-05-22 10:40:00,33.4,33.46,33.36,33.46,311800.0,25.2507,25.2961,25.2205,25.2961,311800.0
2014-05-22 10:50:00,33.45,33.48,33.41,33.41,236000.0,25.2885,25.3112,25.2583,25.2583,236000.0
2014-05-22 11:00:00,33.4,33.45,33.4,33.44,120500.0,25.2507,25.2885,25.2507,25.281,120500.0
2014-05-22 11:10:00,33.44,33.47,33.4,33.42,162000.0,25.281,25.3036,25.2507,25.2658,162000.0
2014-05-22 11:20:00,33.41,33.49,33.41,33.47,305000.0,25.2583,25.3188,25.2583,25.3036,305000.0
2014-05-22 11:30:00,33.48,33.5,33.42,33.42,183400.0,25.3112,25.3263,25.2658,25.2658,183400.0
2014-05-22 11:40:00,33.42,33.44,33.36,33.38,188100.0,25.2658,25.281,25.2205,25.2356,188100.0
2014-05-22 11:50:00,33.38,33.39,33.31,33.33,280300.0,25.2356,25.2432,25.1827,25.1978,280300.0
2014-05-22 12:00:00,33.34,33.36,33.32,33.34,157900.0,25.2054,25.2205,25.1902,25.2054,157900.0
2014-05-22 12:10:00,33.34,33.38,33.33,33.37,114600.0,25.2054,25.2356,25.1978,25.228,114600.0
2014-05-22 12:20:00,33.36,33.38,33.34,33.35,143000.0,25.2205,25.2356,25.2054,25.2129,143000.0
2014-05-22 12:30:00,33.35,33.38,33.33,33.34,125100.0,25.2129,25.2356,25.1978,25.2054,125100.0
2014-05-22 12:40:00,33.34,33.35,33.31,33.33,108600.0,25.2054,25.2129,25.1827,25.1978,108600.0
2014-05-22 12:50:00,33.34,33.35,33.31,33.34,141800.0,25.2054,25.2129,25.1827,25.2054,141800.0
2014-05-22 13:00:00,33.34,33.37,33.33,33.36,90900.0,25.2054,25.228,25.1978,25.2205,90900.0
2014-05-22 13:10:00,33.36,33.38,33.34,33.36,94800.0,25.2205,25.2356,25.2054,25.2205,94800.0
2014-05-22 13:20:00,33.36,33.39,33.35,33.39,80500.0,25.2205,25.2432,25.2129,25.2432,80500.0
2014-05-22 13:30:00,33.39,33.4,33.37,33.4,98100.0,25.2432,25.2507,25.228,25.2507,98100.0
2014-05-22 13:40:00,33.4,33.45,33.39,33.45,203600.0,25.2507,25.2885,25.2432,25.2885,203600.0
2014-05-22 13:50:00,33.44,33.47,33.42,33.44,83900.0,25.281,25.3036,25.2658,25.281,83900.0
2014-05-22 14:00:00,33.44,33.46,33.42,33.44,72400.0,25.281,25.2961,25.2658,25.281,72400.0
2014-05-22 14:10:00,33.43,33.46,33.42,33.45,117200.0,25.2734,25.2961,25.2658,25.2885,117200.0
2014-05-22 14:20:00,33.45,33.46,33.42,33.45,119100.0,25.2885,25.2961,25.2658,25.2885,119100.0
2014-05-22 14:30:00,33.46,33.48,33.44,33.45,158300.0,25.2961,25.3112,25.281,25.2885,158300.0
2014-05-22 14:40:00,33.45,33.45,33.43,33.44,103000.0,25.2885,25.2885,25.2734,25.281,103000.0
2014-05-22 14:50:00,33.45,33.47,33.42,33.45,131900.0,25.2885,25.3036,25.2658,25.2885,131900.0
2014-05-22 15:00:00,33.45,33.46,33.41,33.42,150800.0,25.2885,25.2961,25.2583,25.2658,150800.0
2014-05-22 15:10:00,33.41,33.43,33.39,33.41,134600.0,25.2583,25.2734,25.2432,25.2583,134600.0
2014-05-22 15:20:00,33.42,33.43,33.4,33.42,172600.0,25.2658,25.2734,25.2507,25.2658,172600.0
2014-05-22 15:30:00,33.42,33.44,33.41,33.43,163000.0,25.2658,25.281,25.2583,25.2734,163000.0
2014-05-22 15:40:00,33.44,33.44,33.38,33.42,303500.0,25.281,25.281,25.2356,25.2658,303500.0
2014-05-22 15:50:00,33.41,33.43,33.41,33.43,486000.0,25.2583,25.2734,25.2583,25.2734,486000.0
2014-05-23 09:30:00,33.49,33.57,33.36,33.49,476500.0,25.3188,25.3792,25.2205,25.3188,476500.0
2014-05-23 09:40:00,33.5,33.52,33.41,33.46,200000.0,25.3263,25.3414,25.2583,25.2961,200000.0
2014-05-23 09:50:00,33.46,33.58,33.44,33.44,179600.0,25.2961,25.3868,25.281,25.281,179600.0
2014-05-23 10:00:00,33.44,33.55,33.44,33.51,290700.0,25.281,25.3641,25.281,25.3339,290700.0
2014-05-23 10:10:00,33.5,33.54,33.46,33.47,164300.0,25.3263,25.3566,25.2961,25.3036,164300.0
2014-05-23 10:20:00,33.48,33.51,33.43,33.51,240900.0,25.3112,25.3339,25.2734,25.3339,240900.0
2014-05-23 10:30:00,33.5,33.58,33.49,33.58,154800.0,25.3263,25.3868,25.3188,25.3868,154800.0
2014-05-23 10:40:00,33.58,33.59,33.52,33.54,123200.0,25.3868,25.3944,25.3414,25.3566,123200.0
2014-05-23 10:50:00,33.54,33.55,33.5,33.51,141600.0,25.3566,25.3641,25.3263,25.3339,141600.0
2014-05-23 11:00:00,33.51,33.52,33.49,33.52,119100.0,25.3339,25.3414,25.3188,25.3414,119100.0
2014-05-23 11:10:00,33.51,33.54,33.48,33.5,168100.0,25.3339,25.3566,25.3112,25.3263,168100.0
2014-05-23 11:20:00,33.49,33.5,33.46,33.46,78500.0,25.3188,25.3263,25.2961,25.2961,78500.0
2014-05-23 11:30:00,33.45,33.46,33.41,33.46,211700.0,25.2885,25.2961,25.2583,25.2961,211700.0
2014-05-23 11:40:00,33.46,33.52,33.45,33.47,360400.0,25.2961,25.3414,25.2885,25.3036,360400.0
2014-05-23 11:50:00,33.47,33.48,33.43,33.46,199100.0,25.3036,25.3112,25.2734,25.2961,199100.0
2014-05-23 12:00:00,33.45,33.48,33.45,33.48,82800.0,25.2885,25.3112,25.2885,25.3112,82800.0
2014-05-23 12:10:00,33.47,33.49,33.45,33.45,121200.0,25.3036,25.3188,25.2885,25.2885,121200.0
2014-05-23 12:20:00,33.45,33.5,33.44,33.5,61800.0,25.2885,25.3263,25.281,25.3263,61800.0
2014-05-23 12:30:00,33.5,33.54,33.49,33.53,110600.0,25.3263,25.3566,25.3188,25.349,110600.0
2014-05-23 12:40:00,33.53,33.58,33.53,33.56,94800.0,25.349,25.3868,25.349,25.3717,94800.0
2014-05-23 12:50:00,33.56,33.58,33.55,33.56,107900.0,25.3717,25.3868,25.3641,25.3717,107900.0
2014-05-23 13:00:00,33.56,33.57,33.54,33.55,80400.0,25.3717,25.3792,25.3566,25.3641,80400.0
2014-05-23 13:10:00,33.55,33.58,33.55,33.56,74300.0,25.3641,25.3868,25.3641,25.3717,74300.0
2014-05-23 13:20:00,33.57,33.58,33.54,33.54,79000.0,25.3792,25.3868,25.3566,25.3566,79000.0
2014-05-23 13:30:00,33.54,33.58,33.54,33.57,90500.0,25.3566,25.3868,25.3566,25.3792,90500.0
2014-05-23 13:40:00,33.58,33.61,33.55,33.61,90200.0,25.3868,25.4095,25.3641,25.4095,90200.0
2014-05-23 13:50:00,33.61,33.68,33.6,33.66,388600.0,25.4095,25.4624,25.4019,25.4473,388600.0
2014-05-23 14:00:00,33.66,33.66,33.61,33.65,175100.0,25.4473,25.4473,25.4095,25.4397,175100.0
2014-05-23 14:10:00,33.65,33.65,33.61,33.61,96400.0,25.4397,25.4397,25.4095,25.4095,96400.0
2014-05-23 14:20:00,33.62,33.66,33.61,33.63,197100.0,25.417,25.4473,25.4095,25.4246,197100.0
2014-05-23 14:30:00,33.62,33.65,33.61,33.61,224600.0,25.417,25.4397,25.4095,25.4095,224600.0
2014-05-23 14:40:00,33.61,33.63,33.6,33.62,146700.0,25.4095,25.4246,25.4019,25.417,146700.0
2014-05-23 14:50:00,33.62,33.66,33.61,33.62,173000.0,25.417,25.4473,25.4095,25.417,173000.0
2014-05-23 15:00:00,33.62,33.67,33.6,33.64,334400.0,25.417,25.4548,25.4019,25.4322,334400.0
2014-05-23 15:10:00,33.63,33.66,33.62,33.64,121600.0,25.4246,25.4473,25.417,25.4322,121600.0
2014-05-23 15:20:00,33.63,33.68,33.62,33.66,269300.0,25.4246,25.4624,25.417,25.4473,269300.0
2014-05-23 15:30:00,33.65,33.69,33.64,33.68,326100.0,25.4397,25.47,25.4322,25.4624,326100.0
2014-05-23 15:40:00,33.67,33.68,33.62,33.62,408900.0,25.4548,25.4624,25.417,25.417,408900.0
2014-05-23 15:50:00,33.62,33.65,33.61,33.62,378000.0,25.417,25.4397,25.4095,25.417,378000.0
2014-05-27 09:30:00,33.92,33.97,33.82,33.87,751900.0,25.6438,25.6816,25.5682,25.606,751900.0
2014-05-27 09:40:00,33.86,33.95,33.86,33.93,416100.0,25.5985,25.6665,25.5985,25.6514,416100.0
2014-05-27 09:50:00,33.93,33.95,33.92,33.93,283300.0,25.6514,25.6665,25.6438,25.6514,283300.0
2014-05-27 10:00:00,33.92,33.93,33.81,33.87,234300.0,25.6438,25.6514,25.5607,25.606,234300.0
2014-05-27 10:10:00,33.86,33.93,33.86,33.92,230900.0,25.5985,25.6514,25.5985,25.6438,230900.0
2014-05-27 10:20:00,33.93,33.96,33.92,33.95,227900.0,25.6514,25.6741,25.6438,25.6665,227900.0
2014-05-27 10:30:00,33.95,33.98,33.94,33.95,159000.0,25.6665,25.6892,25.659,25.6665,159000.0
2014-05-27 10:40:00,33.96,33.98,33.9,33.93,265000.0,25.6741,25.6892,25.6287,25.6514,265000.0
2014-05-27 10:50:00,33.93,33.94,33.9,33.9,108400.0,25.6514,25.659,25.6287,25.6287,108400.0
2014-05-27 11:00:00,33.9,33.98,33.9,33.95,154100.0,25.6287,25.6892,25.6287,25.6665,154100.0
2014-05-27 11:10:00,33.96,33.96,33.9,33.91,228400.0,25.6741,25.6741,25.6287,25.6363,228400.0
2014-05-27 11:20:00,33.91,33.93,33.87,33.87,107200.0,25.6363,25.6514,25.606,25.606,107200.0
2014-05-27 11:30:00,33.87,33.88,33.82,33.82,92300.0,25.606,25.6136,25.5682,25.5682,92300.0
2014-05-27 11:40:00,33.83,33.85,33.8,33.84,128900.0,25.5758,25.5909,25.5531,25.5834,128900.0
2014-05-27 11:50:00,33.84,33.87,33.82,33.86,81300.0,25.5834,25.606,25.5682,25.5985,81300.0
2014-05-27 12:00:00,33.87,33.87,33.79,33.79,116100.0,25.606,25.606,25.5456,25.5456,116100.0
2014-05-27 12:10:00,33.8,33.81,33.78,33.81,146600.0,25.5531,25.5607,25.538,25.5607,146600.0
2014-05-27 12:20:00,33.8,33.82,33.78,33.81,68100.0,25.5531,25.5682,25.538,25.5607,68100.0
2014-05-27 12:30:00,33.81,33.82,33.77,33.81,92700.0,25.5607,25.5682,25.5304,25.5607,92700.0
2014-05-27 12:40:00,33.81,33.89,33.79,33.89,192000.0,25.5607,25.6212,25.5456,25.6212,192000.0
2014-05-27 12:50:00,33.89,33.89,33.83,33.89,104000.0,25.6212,25.6212,25.5758,25.6212,104000.0
2014-05-27 13:00:00,33.88,33.92,33.86,33.92,129800.0,25.6136,25.6438,25.5985,25.6438,129800.0
2014-05-27 13:10:00,33.92,33.94,33.88,33.9,154400.0,25.6438,25.659,25.6136,25.6287,154400.0
2014-05-27 13:20:00,33.9,33.92,33.87,33.87,105800.0,25.6287,25.6438,25.606,25.606,105800.0
2014-05-27 13:30:00,33.87,33.89,33.82,33.86,145900.0,25.606,25.6212,25.5682,25.5985,145900.0
2014-05-27 13:40:00,33.87,33.94,33.86,33.93,93100.0,25.606,25.659,25.5985,25.6514,93100.0
2014-05-27 13:50:00,33.93,33.95,33.92,33.94,118800.0,25.6514,25.6665,25.6438,25.659,118800.0
2014-05-27 14:00:00,33.95,33.96,33.88,33.88,200800.0,25.6665,25.6741,25.6136,25.6136,200800.0
2014-05-27 14:10:00,33.88,33.9,33.85,33.88,136000.0,25.6136,25.6287,25.5909,25.6136,136000.0
2014-05-27 14:20:00,33.87,33.9,33.87,33.9,93900.0,25.606,25.6287,25.606,25.6287,93900.0
2014-05-27 14:30:00,33.9,33.9,33.86,33.87,126900.0,25.6287,25.6287,25.5985,25.606,126900.0
2014-05-27 14:40:00,33.87,33.92,33.87,33.91,219200.0,25.606,25.6438,25.606,25.6363,219200.0
2014-05-27 14:50:00,33.91,33.91,33.87,33.88,135500.0,25.6363,25.6363,25.606,25.6136,135500.0
2014-05-27 15:00:00,33.88,33.88,33.84,33.88,160500.0,25.6136,25.6136,25.5834,25.6136,160500.0
2014-05-27 15:10:00,33.88,33.92,33.87,33.91,145900.0,25.6136,25.6438,25.606,25.6363,145900.0
2014-05-27 15:20:00,33.91,33.93,33.89,33.91,158600.0,25.6363,25.6514,25.6212,25.6363,158600.0
2014-05-27 15:30:00,33.91,33.91,33.88,33.91,161800.0,25.6363,25.6363,25.6136,25.6363,161800.0
2014-05-27 15:40:00,33.91,33.94,33.9,33.93,276800.0,25.6363,25.659,25.6287,25.6514,276800.0
2014-05-27 15:50:00,33.93,33.95,33.92,33.93,653000.0,25.6514,25.6665,25.6438,25.6514,653000.0
2014-05-28 09:30:00,34.09,34.15,33.96,34.03,642100.0,25.7724,25.8177,25.6741,25.727,642100.0
2014-05-28 09:40:00,34.03,34.25,34.01,34.25,387100.0,25.727,25.8933,25.7119,25.8933,387100.0
2014-05-28 09:50:00,34.26,34.3,34.24,34.25,584300.0,25.9009,25.9311,25.8858,25.8933,584300.0
2014-05-28 10:00:00,34.25,34.3,34.2,34.22,427300.0,25.8933,25.9311,25.8555,25.8706,427300.0
2014-05-28 10:10:00,34.22,34.26,34.21,34.22,193700.0,25.8706,25.9009,25.8631,25.8706,193700.0
2014-05-28 10:20:00,34.23,34.39,34.22,34.38,435100.0,25.8782,25.9992,25.8706,25.9916,435100.0
2014-05-28 10:30:00,34.38,34.41,34.32,34.34,345800.0,25.9916,26.0143,25.9462,25.9614,345800.0
2014-05-28 10:40:00,34.35,34.38,34.32,34.36,345300.0,25.9689,25.9916,25.9462,25.9765,345300.0
2014-05-28 10:50:00,34.36,34.38,34.31,34.38,352500.0,25.9765,25.9916,25.9387,25.9916,352500.0
2014-05-28 11:00:00,34.38,34.43,34.36,34.42,309800.0,25.9916,26.0294,25.9765,26.0218,309800.0
2014-05-28 11:10:00,34.42,34.43,34.41,34.42,137700.0,26.0218,26.0294,26.0143,26.0218,137700.0
2014-05-28 11:20:00,34.42,34.43,34.4,34.4,231500.0,26.0218,26.0294,26.0067,26.0067,231500.0
2014-05-28 11:30:00,34.41,34.45,34.38,34.43,246000.0,26.0143,26.0445,25.9916,26.0294,246000.0
2014-05-28 11:40:00,34.43,34.47,34.42,34.43,156900.0,26.0294,26.0596,26.0218,26.0294,156900.0
2014-05-28 11:50:00,34.43,34.47,34.42,34.45,196100.0,26.0294,26.0596,26.0218,26.0445,196100.0
2014-05-28 12:00:00,34.45,34.47,34.45,34.47,103700.0,26.0445,26.0596,26.0445,26.0596,103700.0
2014-05-28 12:10:00,34.46,34.5,34.46,34.49,261500.0,26.0521,26.0823,26.0521,26.0748,261500.0
2014-05-28 12:20:00,34.49,34.5,34.47,34.47,126200.0,26.0748,26.0823,26.0596,26.0596,126200.0
2014-05-28 12:30:00,34.47,34.51,34.47,34.5,232800.0,26.0596,26.0899,26.0596,26.0823,232800.0
2014-05-28 12:40:00,34.49,34.51,34.47,34.48,171300.0,26.0748,26.0899,26.0596,26.0672,171300.0
2014-05-28 12:50:00,34.48,34.48,34.4,34.41,105400.0,26.0672,26.0672,26.0067,26.0143,105400.0
2014-05-28 13:00:00,34.4,34.43,34.36,34.42,127500.0,26.0067,26.0294,25.9765,26.0218,127500.0
2014-05-28 13:10:00,34.42,34.46,34.42,34.45,95600.0,26.0218,26.0521,26.0218,26.0445,95600.0
2014-05-28 13:20:00,34.46,34.48,34.45,34.46,93600.0,26.0521,26.0672,26.0445,26.0521,93600.0
2014-05-28 13:30:00,34.47,34.51,34.46,34.47,149800.0,26.0596,26.0899,26.0521,26.0596,149800.0
2014-05-28 13:40:00,34.47,34.49,34.45,34.45,108800.0,26.0596,26.0748,26.0445,26.0445,108800.0
2014-05-28 13:50:00,34.46,34.53,34.46,34.51,212500.0,26.0521,26.105,26.0521,26.0899,212500.0
2014-05-28 14:00:00,34.51,34.56,34.51,34.53,183400.0,26.0899,26.1277,26.0899,26.105,183400.0
2014-05-28 14:10:00,34.53,34.56,34.53,34.56,269400.0,26.105,26.1277,26.105,26.1277,269400.0
2014-05-28 14:20:00,34.55,34.6,34.54,34.56,332300.0,26.1201,26.1579,26.1126,26.1277,332300.0
2014-05-28 14:30:00,34.56,34.56,34.51,34.54,160300.0,26.1277,26.1277,26.0899,26.1126,160300.0
2014-05-28 14:40:00,34.54,34.6,34.53,34.59,241700.0,26.1126,26.1579,26.105,26.1504,241700.0
2014-05-28 14:50:00,34.58,34.59,34.56,34.57,110600.0,26.1428,26.1504,26.1277,26.1352,110600.0
2014-05-28 15:00:00,34.57,34.59,34.56,34.58,336100.0,26.1352,26.1504,26.1277,26.1428,336100.0
2014-05-28 15:10:00,34.59,34.59,34.57,34.57,259300.0,26.1504,26.1504,26.1352,26.1352,259300.0
2014-05-28 15:20:00,34.58,34.6,34.57,34.58,237300.0,26.1428,26.1579,26.1352,26.1428,237300.0
2014-05-28 15:30:00,34.59,34.62,34.58,34.58,349100.0,26.1504,26.173,26.1428,26.1428,349100.0
2014-05-28 15:40:00,34.58,34.59,34.56,34.56,489900.0,26.1428,26.1504,26.1277,26.1277,489900.0
2014-05-28 15:50:00,34.56,34.61,34.56,34.58,1675300.0,26.1277,26.1655,26.1277,26.1428,1675300.0
2014-05-29 09:30:00,34.6,34.65,34.48,34.57,740100.0,26.1579,26.1957,26.0672,26.1352,740100.0
2014-05-29 09:40:00,34.57,34.6,34.48,34.49,603000.0,26.1352,26.1579,26.0672,26.0748,603000.0
2014-05-29 09:50:00,34.5,34.55,34.47,34.52,367700.0,26.0823,26.1201,26.0596,26.0974,367700.0
2014-05-29 10:00:00,34.52,34.59,34.46,34.47,323800.0,26.0974,26.1504,26.0521,26.0596,323800.0
2014-05-29 10:10:00,34.47,34.49,34.44,34.44,298300.0,26.0596,26.0748,26.037,26.037,298300.0
2014-05-29 10:20:00,34.44,34.45,34.39,34.4,429900.0,26.037,26.0445,25.9992,26.0067,429900.0
2014-05-29 10:30:00,34.4,34.46,34.4,34.43,322400.0,26.0067,26.0521,26.0067,26.0294,322400.0
2014-05-29 10:40:00,34.43,34.47,34.39,34.39,310800.0,26.0294,26.0596,25.9992,25.9992,310800.0
2014-05-29 10:50:00,34.39,34.4,34.37,34.37,240500.0,25.9992,26.0067,25.984,25.984,240500.0
2014-05-29 11:00:00,34.37,34.39,34.36,34.36,216100.0,25.984,25.9992,25.9765,25.9765,216100.0
2014-05-29 11:10:00,34.36,34.39,34.36,34.36,236300.0,25.9765,25.9992,25.9765,25.9765,236300.0
2014-05-29 11:20:00,34.36,34.4,34.34,34.39,208700.0,25.9765,26.0067,25.9614,25.9992,208700.0
2014-05-29 11:30:00,34.39,34.41,34.39,34.39,177600.0,25.9992,26.0143,25.9992,25.9992,177600.0
2014-05-29 11:40:00,34.39,34.4,34.39,34.39,80400.0,25.9992,26.0067,25.9992,25.9992,80400.0
2014-05-29 11:50:00,34.39,34.4,34.36,34.37,122100.0,25.9992,26.0067,25.9765,25.984,122100.0
2014-05-29 12:00:00,34.36,34.42,34.36,34.38,152600.0,25.9765,26.0218,25.9765,25.9916,152600.0
2014-05-29 12:10:00,34.37,34.39,34.36,34.37,179900.0,25.984,25.9992,25.9765,25.984,179900.0
2014-05-29 12:20:00,34.36,34.37,34.34,34.34,163000.0,25.9765,25.984,25.9614,25.9614,163000.0
2014-05-29 12:30:00,34.34,34.37,34.34,34.36,87200.0,25.9614,25.984,25.9614,25.9765,87200.0
2014-05-29 12:40:00,34.36,34.37,34.36,34.36,50600.0,25.9765,25.984,25.9765,25.9765,50600.0
2014-05-29 12:50:00,34.36,34.38,34.34,34.35,265400.0,25.9765,25.9916,25.9614,25.9689,265400.0
2014-05-29 13:00:00,34.34,34.35,34.32,34.32,206900.0,25.9614,25.9689,25.9462,25.9462,206900.0
2014-05-29 13:10:00,34.32,34.33,34.31,34.32,69500.0,25.9462,25.9538,25.9387,25.9462,69500.0
2014-05-29 13:20:00,34.32,34.32,34.31,34.31,99100.0,25.9462,25.9462,25.9387,25.9387,99100.0
2014-05-29 13:30:00,34.32,34.32,34.31,34.32,50000.0,25.9462,25.9462,25.9387,25.9462,50000.0
2014-05-29 13:40:00,34.31,34.32,34.31,34.31,120300.0,25.9387,25.9462,25.9387,25.9387,120300.0
2014-05-29 13:50:00,34.31,34.32,34.28,34.28,149300.0,25.9387,25.9462,25.916,25.916,149300.0
2014-05-29 14:00:00,34.28,34.29,34.27,34.27,112900.0,25.916,25.9236,25.9084,25.9084,112900.0
2014-05-29 14:10:00,34.27,34.3,34.27,34.28,176700.0,25.9084,25.9311,25.9084,25.916,176700.0
2014-05-29 14:20:00,34.28,34.29,34.25,34.25,184700.0,25.916,25.9236,25.8933,25.8933,184700.0
2014-05-29 14:30:00,34.25,34.39,34.25,34.38,399500.0,25.8933,25.9992,25.8933,25.9916,399500.0
2014-05-29 14:40:00,34.38,34.39,34.37,34.37,169400.0,25.9916,25.9992,25.984,25.984,169400.0
2014-05-29 14:50:00,34.37,34.39,34.35,34.36,204700.0,25.984,25.9992,25.9689,25.9765,204700.0
2014-05-29 15:00:00,34.36,34.41,34.36,34.4,223000.0,25.9765,26.0143,25.9765,26.0067,223000.0
2014-05-29 15:10:00,34.41,34.42,34.38,34.39,94700.0,26.0143,26.0218,25.9916,25.9992,94700.0
2014-05-29 15:20:00,34.39,34.39,34.37,34.38,335200.0,25.9992,25.9992,25.984,25.9916,335200.0
2014-05-29 15:30:00,34.37,34.38,34.35,34.37,415300.0,25.984,25.9916,25.9689,25.984,415300.0
2014-05-29 15:40:00,34.38,34.44,34.37,34.43,223400.0,25.9916,26.037,25.984,26.0294,223400.0
2014-05-29 15:50:00,34.44,34.47,34.43,34.45,541700.0,26.037,26.0596,26.0294,26.0445,541700.0
2014-05-30 09:30:00,34.3,34.38,34.2,34.28,408000.0,25.9311,25.9916,25.8555,25.916,408000.0
2014-05-30 09:40:00,34.27,34.34,34.23,34.25,393100.0,25.9084,25.9614,25.8782,25.8933,393100.0
2014-05-30 09:50:00,34.26,34.31,34.25,34.26,263000.0,25.9009,25.9387,25.8933,25.9009,263000.0
2014-05-30 10:00:00,34.27,34.41,34.25,34.32,331100.0,25.9084,26.0143,25.8933,25.9462,331100.0
2014-05-30 10:10:00,34.32,34.41,34.32,34.39,125900.0,25.9462,26.0143,25.9462,25.9992,125900.0
2014-05-30 10:20:00,34.39,34.44,34.37,34.44,190300.0,25.9992,26.037,25.984,26.037,190300.0
2014-05-30 10:30:00,34.43,34.44,34.36,34.37,208000.0,26.0294,26.037,25.9765,25.984,208000.0
2014-05-30 10:40:00,34.37,34.39,34.36,34.36,177600.0,25.984,25.9992,25.9765,25.9765,177600.0
2014-05-30 10:50:00,34.36,34.42,34.36,34.39,173400.0,25.9765,26.0218,25.9765,25.9992,173400.0
2014-05-30 11:00:00,34.4,34.44,34.39,34.41,119200.0,26.0067,26.037,25.9992,26.0143,119200.0
2014-05-30 11:10:00,34.42,34.46,34.41,34.44,185200.0,26.0218,26.0521,26.0143,26.037,185200.0
2014-05-30 11:20:00,34.43,34.46,34.43,34.45,151100.0,26.0294,26.0521,26.0294,26.0445,151100.0
2014-05-30 11:30:00,34.46,34.54,34.45,34.51,347500.0,26.0521,26.1126,26.0445,26.0899,347500.0
2014-05-30 11:40:00,34.51,34.53,34.48,34.48,233800.0,26.0899,26.105,26.0672,26.0672,233800.0
2014-05-30 11:50:00,34.49,34.5,34.48,34.5,154400.0,26.0748,26.0823,26.0672,26.0823,154400.0
2014-05-30 12:00:00,34.49,34.52,34.49,34.52,139600.0,26.0748,26.0974,26.0748,26.0974,139600.0
2014-05-30 12:10:00,34.52,34.56,34.52,34.56,137800.0,26.0974,26.1277,26.0974,26.1277,137800.0
2014-05-30 12:20:00,34.56,34.56,34.55,34.55,70200.0,26.1277,26.1277,26.1201,26.1201,70200.0
2014-05-30 12:30:00,34.55,34.56,34.47,34.48,190800.0,26.1201,26.1277,26.0596,26.0672,190800.0
2014-05-30 12:40:00,34.48,34.51,34.47,34.49,160000.0,26.0672,26.0899,26.0596,26.0748,160000.0
2014-05-30 12:50:00,34.5,34.5,34.49,34.5,52200.0,26.0823,26.0823,26.0748,26.0823,52200.0
2014-05-30 13:00:00,34.5,34.53,34.49,34.52,81100.0,26.0823,26.105,26.0748,26.0974,81100.0
2014-05-30 13:10:00,34.52,34.55,34.52,34.55,112900.0,26.0974,26.1201,26.0974,26.1201,112900.0
2014-05-30 13:20:00,34.55,34.56,34.52,34.56,126200.0,26.1201,26.1277,26.0974,26.1277,126200.0
2014-05-30 13:30:00,34.56,34.57,34.54,34.55,198200.0,26.1277,26.1352,26.1126,26.1201,198200.0
2014-05-30 13:40:00,34.56,34.57,34.55,34.55,178200.0,26.1277,26.1352,26.1201,26.1201,178200.0
2014-05-30 13:50:00,34.55,34.57,34.55,34.57,217900.0,26.1201,26.1352,26.1201,26.1352,217900.0
2014-05-30 14:00:00,34.56,34.6,34.56,34.6,104900.0,26.1277,26.1579,26.1277,26.1579,104900.0
2014-05-30 14:10:00,34.6,34.6,34.59,34.59,136800.0,26.1579,26.1579,26.1504,26.1504,136800.0
2014-05-30 14:20:00,34.59,34.6,34.59,34.59,79800.0,26.1504,26.1579,26.1504,26.1504,79800.0
2014-05-30 14:30:00,34.6,34.63,34.58,34.63,364100.0,26.1579,26.1806,26.1428,26.1806,364100.0
2014-05-30 14:40:00,34.63,34.64,34.61,34.61,122100.0,26.1806,26.1882,26.1655,26.1655,122100.0
2014-05-30 14:50:00,34.62,34.62,34.56,34.56,334300.0,26.173,26.173,26.1277,26.1277,334300.0
2014-05-30 15:00:00,34.56,34.56,34.5,34.52,288300.0,26.1277,26.1277,26.0823,26.0974,288300.0
2014-05-30 15:10:00,34.52,34.54,34.49,34.49,258400.0,26.0974,26.1126,26.0748,26.0748,258400.0
2014-05-30 15:20:00,34.5,34.51,34.47,34.48,257500.0,26.0823,26.0899,26.0596,26.0672,257500.0
2014-05-30 15:30:00,34.48,34.51,34.47,34.49,605900.0,26.0672,26.0899,26.0596,26.0748,605900.0
2014-05-30 15:40:00,34.49,34.54,34.48,34.51,704300.0,26.0748,26.1126,26.0672,26.0899,704300.0
2014-05-30 15:50:00,34.52,34.59,34.5,34.58,1267900.0,26.0974,26.1504,26.0823,26.1428,1267900.0
2014-06-02 09:30:00,34.54,34.65,34.51,34.62,342500.0,26.1126,26.1957,26.0899,26.173,342500.0
2014-06-02 09:40:00,34.63,34.7,34.62,34.65,250200.0,26.1806,26.2335,26.173,26.1957,250200.0
2014-06-02 09:50:00,34.65,34.68,34.61,34.62,220500.0,26.1957,26.2184,26.1655,26.173,220500.0
2014-06-02 10:00:00,34.61,34.63,34.36,34.36,338000.0,26.1655,26.1806,25.9765,25.9765,338000.0
2014-06-02 10:10:00,34.36,34.46,34.36,34.44,153600.0,25.9765,26.0521,25.9765,26.037,153600.0
2014-06-02 10:20:00,34.44,34.47,34.39,34.47,176800.0,26.037,26.0596,25.9992,26.0596,176800.0
2014-06-02 10:30:00,34.47,34.49,34.44,34.44,215700.0,26.0596,26.0748,26.037,26.037,215700.0
2014-06-02 10:40:00,34.44,34.44,34.29,34.29,234600.0,26.037,26.037,25.9236,25.9236,234600.0
2014-06-02 10:50:00,34.3,34.45,34.29,34.45,244700.0,25.9311,26.0445,25.9236,26.0445,244700.0
2014-06-02 11:00:00,34.45,34.57,34.41,34.56,312300.0,26.0445,26.1352,26.0143,26.1277,312300.0
2014-06-02 11:10:00,34.56,34.61,34.55,34.58,193900.0,26.1277,26.1655,26.1201,26.1428,193900.0
2014-06-02 11:20:00,34.58,34.6,34.5,34.58,262400.0,26.1428,26.1579,26.0823,26.1428,262400.0
2014-06-02 11:30:00,34.58,34.62,34.57,34.59,284500.0,26.1428,26.173,26.1352,26.1504,284500.0
2014-06-02 11:40:00,34.59,34.59,34.54,34.56,72500.0,26.1504,26.1504,26.1126,26.1277,72500.0
2014-06-02 11:50:00,34.55,34.6,34.54,34.59,155400.0,26.1201,26.1579,26.1126,26.1504,155400.0
2014-06-02 12:00:00,34.6,34.63,34.58,34.59,71300.0,26.1579,26.1806,26.1428,26.1504,71300.0
2014-06-02 12:10:00,34.6,34.61,34.58,34.59,48500.0,26.1579,26.1655,26.1428,26.1504,48500.0
2014-06-02 12:20:00,34.58,34.61,34.57,34.57,54400.0,26.1428,26.1655,26.1352,26.1352,54400.0
2014-06-02 12:30:00,34.57,34.65,34.55,34.65,111900.0,26.1352,26.1957,26.1201,26.1957,111900.0
2014-06-02 12:40:00,34.65,34.7,34.64,34.7,122000.0,26.1957,26.2335,26.1882,26.2335,122000.0
2014-06-02 12:50:00,34.7,34.7,34.68,34.69,93100.0,26.2335,26.2335,26.2184,26.226,93100.0
2014-06-02 13:00:00,34.69,34.72,34.68,34.69,197000.0,26.226,26.2486,26.2184,26.226,197000.0
2014-06-02 13:10:00,34.69,34.73,34.67,34.73,164700.0,26.226,26.2562,26.2108,26.2562,164700.0
2014-06-02 13:20:00,34.73,34.75,34.67,34.75,167800.0,26.2562,26.2713,26.2108,26.2713,167800.0
2014-06-02 13:30:00,34.74,34.74,34.69,34.7,69200.0,26.2638,26.2638,26.226,26.2335,69200.0
2014-06-02 13:40:00,34.69,34.72,34.67,34.71,96800.0,26.226,26.2486,26.2108,26.2411,96800.0
2014-06-02 13:50:00,34.71,34.75,34.7,34.74,128200.0,26.2411,26.2713,26.2335,26.2638,128200.0
2014-06-02 14:00:00,34.73,34.77,34.73,34.77,186900.0,26.2562,26.2864,26.2562,26.2864,186900.0
2014-06-02 14:10:00,34.77,34.84,34.74,34.79,575700.0,26.2864,26.3394,26.2638,26.3016,575700.0
2014-06-02 14:20:00,34.8,34.88,34.8,34.85,336500.0,26.3091,26.3696,26.3091,26.3469,336500.0
2014-06-02 14:30:00,34.85,34.89,34.83,34.86,320200.0,26.3469,26.3772,26.3318,26.3545,320200.0
2014-06-02 14:40:00,34.86,34.9,34.81,34.84,354700.0,26.3545,26.3847,26.3167,26.3394,354700.0
2014-06-02 14:50:00,34.84,34.85,34.79,34.83,430300.0,26.3394,26.3469,26.3016,26.3318,430300.0
2014-06-02 15:00:00,34.83,34.85,34.81,34.84,248300.0,26.3318,26.3469,26.3167,26.3394,248300.0
2014-06-02 15:10:00,34.84,34.84,34.79,34.84,464200.0,26.3394,26.3394,26.3016,26.3394,464200.0
2014-06-02 15:20:00,34.84,34.85,34.8,34.85,406900.0,26.3394,26.3469,26.3091,26.3469,406900.0
2014-06-02 15:30:00,34.84,34.85,34.83,34.84,198900.0,26.3394,26.3469,26.3318,26.3394,198900.0
2014-06-02 15:40:00,34.84,34.87,34.83,34.87,542500.0,26.3394,26.362,26.3318,26.362,542500.0
2014-06-02 15:50:00,34.87,34.89,34.85,34.86,1220900.0,26.362,26.3772,26.3469,26.3545,1220900.0
2014-06-03 09:30:00,35.12,35.69,35.0,35.2,2897800.0,26.5511,26.982,26.4603,26.6115,2897800.0
2014-06-03 09:40:00,35.21,35.35,35.0,35.17,1034700.0,26.6191,26.7249,26.4603,26.5889,1034700.0
2014-06-03 09:50:00,35.17,35.2,34.9,34.96,810800.0,26.5889,26.6115,26.3847,26.4301,810800.0
2014-06-03 10:00:00,34.97,35.27,34.96,35.13,1105200.0,26.4376,26.6645,26.4301,26.5586,1105200.0
2014-06-03 10:10:00,35.12,35.17,34.91,34.94,430300.0,26.5511,26.5889,26.3923,26.415,430300.0
2014-06-03 10:20:00,34.94,35.08,34.86,34.91,503500.0,26.415,26.5208,26.3545,26.3923,503500.0
2014-06-03 10:30:00,34.91,35.02,34.9,34.97,219800.0,26.3923,26.4755,26.3847,26.4376,219800.0
2014-06-03 10:40:00,34.97,34.98,34.75,34.78,444200.0,26.4376,26.4452,26.2713,26.294,444200.0
2014-06-03 10:50:00,34.78,34.92,34.77,34.85,245700.0,26.294,26.3998,26.2864,26.3469,245700.0
2014-06-03 11:00:00,34.86,35.04,34.86,35.02,244500.0,26.3545,26.4906,26.3545,26.4755,244500.0
2014-06-03 11:10:00,35.02,35.06,34.92,34.94,237800.0,26.4755,26.5057,26.3998,26.415,237800.0
2014-06-03 11:20:00,34.93,34.97,34.9,34.93,89600.0,26.4074,26.4376,26.3847,26.4074,89600.0
2014-06-03 11:30:00,34.93,34.95,34.89,34.9,87500.0,26.4074,26.4225,26.3772,26.3847,87500.0
2014-06-03 11:40:00,34.89,34.9,34.8,34.9,344700.0,26.3772,26.3847,26.3091,26.3847,344700.0
2014-06-03 11:50:00,34.89,34.95,34.89,34.93,119800.0,26.3772,26.4225,26.3772,26.4074,119800.0
2014-06-03 12:00:00,34.93,34.99,34.91,34.95,157900.0,26.4074,26.4528,26.3923,26.4225,157900.0
2014-06-03 12:10:00,34.95,35.06,34.92,35.04,274200.0,26.4225,26.5057,26.3998,26.4906,274200.0
2014-06-03 12:20:00,35.04,35.13,35.03,35.1,328800.0,26.4906,26.5586,26.483,26.5359,328800.0
2014-06-03 12:30:00,35.11,35.16,35.08,35.14,138700.0,26.5435,26.5813,26.5208,26.5662,138700.0
2014-06-03 12:40:00,35.15,35.18,35.14,35.15,100100.0,26.5737,26.5964,26.5662,26.5737,100100.0
2014-06-03 12:50:00,35.16,35.16,35.11,35.12,122400.0,26.5813,26.5813,26.5435,26.5511,122400.0
2014-06-03 13:00:00,35.12,35.2,35.11,35.19,147500.0,26.5511,26.6115,26.5435,26.604,147500.0
2014-06-03 13:10:00,35.2,35.22,35.16,35.18,239300.0,26.6115,26.6267,26.5813,26.5964,239300.0
2014-06-03 13:20:00,35.18,35.26,35.18,35.26,146900.0,26.5964,26.6569,26.5964,26.6569,146900.0
2014-06-03 13:30:00,35.26,35.26,35.2,35.2,119500.0,26.6569,26.6569,26.6115,26.6115,119500.0
2014-06-03 13:40:00,35.2,35.24,35.2,35.24,71900.0,26.6115,26.6418,26.6115,26.6418,71900.0
2014-06-03 13:50:00,35.23,35.26,35.23,35.25,180700.0,26.6342,26.6569,26.6342,26.6493,180700.0
2014-06-03 14:00:00,35.25,35.27,35.24,35.27,167300.0,26.6493,26.6645,26.6418,26.6645,167300.0
2014-06-03 14:10:00,35.26,35.26,35.21,35.25,136500.0,26.6569,26.6569,26.6191,26.6493,136500.0
2014-06-03 14:20:00,35.25,35.27,35.23,35.26,153400.0,26.6493,26.6645,26.6342,26.6569,153400.0
2014-06-03 14:30:00,35.26,35.27,35.24,35.25,120300.0,26.6569,26.6645,26.6418,26.6493,120300.0
2014-06-03 14:40:00,35.25,35.26,35.2,35.21,154500.0,26.6493,26.6569,26.6115,26.6191,154500.0
2014-06-03 14:50:00,35.21,35.23,35.16,35.16,175800.0,26.6191,26.6342,26.5813,26.5813,175800.0
2014-06-03 15:00:00,35.16,35.17,35.09,35.14,268300.0,26.5813,26.5889,26.5284,26.5662,268300.0
2014-06-03 15:10:00,35.14,35.18,35.13,35.17,210600.0,26.5662,26.5964,26.5586,26.5889,210600.0
2014-06-03 15:20:00,35.18,35.2,35.15,35.2,251500.0,26.5964,26.6115,26.5737,26.6115,251500.0
2014-06-03 15:30:00,35.19,35.22,35.18,35.21,469200.0,26.604,26.6267,26.5964,26.6191,469200.0
2014-06-03 15:40:00,35.21,35.23,35.21,35.22,489300.0,26.6191,26.6342,26.6191,26.6267,489300.0
2014-06-03 15:50:00,35.22,35.28,35.21,35.25,1479200.0,26.6267,26.672,26.6191,26.6493,1479200.0
2014-06-04 09:30:00,35.5,35.6,35.35,35.59,1558300.0,26.8383,26.9139,26.7249,26.9064,1558300.0
2014-06-04 09:40:00,35.58,35.65,35.51,35.64,1005400.0,26.8988,26.9517,26.8459,26.9442,1005400.0
2014-06-04 09:50:00,35.64,35.84,35.62,35.82,1215800.0,26.9442,27.0954,26.9291,27.0803,1215800.0
2014-06-04 10:00:00,35.83,35.9,35.67,35.79,806000.0,27.0878,27.1407,26.9669,27.0576,806000.0
2014-06-04 10:10:00,35.79,35.99,35.77,35.99,800700.0,27.0576,27.2088,27.0425,27.2088,800700.0
2014-06-04 10:20:00,35.99,36.1,35.98,36.1,1322600.0,27.2088,27.2919,27.2012,27.2919,1322600.0
2014-06-04 10:30:00,36.1,36.23,36.09,36.22,884500.0,27.2919,27.3902,27.2844,27.3827,884500.0
2014-06-04 10:40:00,36.22,36.42,36.22,36.37,1146900.0,27.3827,27.5339,27.3827,27.4961,1146900.0
2014-06-04 10:50:00,36.38,36.54,36.34,36.42,1571800.0,27.5036,27.6246,27.4734,27.5339,1571800.0
2014-06-04 11:00:00,36.42,36.49,36.38,36.47,1241500.0,27.5339,27.5868,27.5036,27.5717,1241500.0
2014-06-04 11:10:00,36.47,36.5,36.41,36.45,919700.0,27.5717,27.5943,27.5263,27.5565,919700.0
2014-06-04 11:20:00,36.45,36.5,36.41,36.49,457700.0,27.5565,27.5943,27.5263,27.5868,457700.0
2014-06-04 11:30:00,36.49,36.49,36.38,36.44,445800.0,27.5868,27.5868,27.5036,27.549,445800.0
2014-06-04 11:40:00,36.45,36.49,36.4,36.48,493600.0,27.5565,27.5868,27.5187,27.5792,493600.0
2014-06-04 11:50:00,36.48,36.5,36.45,36.49,468200.0,27.5792,27.5943,27.5565,27.5868,468200.0
2014-06-04 12:00:00,36.5,36.8,36.49,36.74,1133400.0,27.5943,27.8211,27.5868,27.7758,1133400.0
2014-06-04 12:10:00,36.74,36.77,36.62,36.65,655300.0,27.7758,27.7985,27.6851,27.7077,655300.0
2014-06-04 12:20:00,36.66,36.7,36.6,36.64,396200.0,27.7153,27.7455,27.6699,27.7002,396200.0
2014-06-04 12:30:00,36.65,36.77,36.64,36.76,724900.0,27.7077,27.7985,27.7002,27.7909,724900.0
2014-06-04 12:40:00,36.76,36.83,36.72,36.73,645800.0,27.7909,27.8438,27.7607,27.7682,645800.0
2014-06-04 12:50:00,36.74,36.74,36.64,36.73,693400.0,27.7758,27.7758,27.7002,27.7682,693400.0
2014-06-04 13:00:00,36.73,36.8,36.67,36.79,455600.0,27.7682,27.8211,27.7229,27.8136,455600.0
2014-06-04 13:10:00,36.79,36.85,36.75,36.8,482600.0,27.8136,27.8589,27.7833,27.8211,482600.0
2014-06-04 13:20:00,36.8,36.88,36.75,36.86,556800.0,27.8211,27.8816,27.7833,27.8665,556800.0
2014-06-04 13:30:00,36.86,36.88,36.83,36.84,280600.0,27.8665,27.8816,27.8438,27.8514,280600.0
2014-06-04 13:40:00,36.84,36.87,36.73,36.73,697400.0,27.8514,27.8741,27.7682,27.7682,697400.0
2014-06-04 13:50:00,36.73,36.79,36.71,36.71,324200.0,27.7682,27.8136,27.7531,27.7531,324200.0
2014-06-04 14:00:00,36.71,36.71,36.51,36.51,958800.0,27.7531,27.7531,27.6019,27.6019,958800.0
2014-06-04 14:10:00,36.51,36.58,36.45,36.5,838900.0,27.6019,27.6548,27.5565,27.5943,838900.0
2014-06-04 14:20:00,36.49,36.52,36.4,36.45,591800.0,27.5868,27.6095,27.5187,27.5565,591800.0
2014-06-04 14:30:00,36.44,36.5,36.35,36.46,820000.0,27.549,27.5943,27.4809,27.5641,820000.0
2014-06-04 14:40:00,36.45,36.51,36.41,36.42,453500.0,27.5565,27.6019,27.5263,27.5339,453500.0
2014-06-04 14:50:00,36.43,36.55,36.41,36.55,417500.0,27.5414,27.6321,27.5263,27.6321,417500.0
2014-06-04 15:00:00,36.54,36.58,36.49,36.57,323500.0,27.6246,27.6548,27.5868,27.6473,323500.0
2014-06-04 15:10:00,36.58,36.58,36.49,36.51,458000.0,27.6548,27.6548,27.5868,27.6019,458000.0
2014-06-04 15:20:00,36.51,36.52,36.48,36.52,394700.0,27.6019,27.6095,27.5792,27.6095,394700.0
2014-06-04 15:30:00,36.52,36.52,36.47,36.5,606900.0,27.6095,27.6095,27.5717,27.5943,606900.0
2014-06-04 15:40:00,36.5,36.54,36.48,36.51,782300.0,27.5943,27.6246,27.5792,27.6019,782300.0
2014-06-04 15:50:00,36.51,36.59,36.51,36.51,1561700.0,27.6019,27.6624,27.6019,27.6019,1561700.0
2014-06-05 09:30:00,36.99,37.04,36.6,36.69,2346800.0,27.9648,28.0026,27.6699,27.738,2346800.0
2014-06-05 09:40:00,36.69,36.75,36.42,36.44,1277100.0,27.738,27.7833,27.5339,27.549,1277100.0
2014-06-05 09:50:00,36.44,36.57,36.4,36.41,654700.0,27.549,27.6473,27.5187,27.5263,654700.0
2014-06-05 10:00:00,36.41,36.58,36.37,36.52,927800.0,27.5263,27.6548,27.4961,27.6095,927800.0
2014-06-05 10:10:00,36.52,36.52,36.31,36.38,784400.0,27.6095,27.6095,27.4507,27.5036,784400.0
2014-06-05 10:20:00,36.37,36.37,36.25,36.36,827400.0,27.4961,27.4961,27.4053,27.4885,827400.0
2014-06-05 10:30:00,36.36,36.44,36.34,36.38,435100.0,27.4885,27.549,27.4734,27.5036,435100.0
2014-06-05 10:40:00,36.37,36.43,36.25,36.29,508100.0,27.4961,27.5414,27.4053,27.4356,508100.0
2014-06-05 10:50:00,36.29,36.29,36.16,36.25,652500.0,27.4356,27.4356,27.3373,27.4053,652500.0
2014-06-05 11:00:00,36.24,36.34,36.2,36.33,379800.0,27.3978,27.4734,27.3675,27.4658,379800.0
2014-06-05 11:10:00,36.34,36.51,36.33,36.45,685400.0,27.4734,27.6019,27.4658,27.5565,685400.0
2014-06-05 11:20:00,36.44,36.69,36.42,36.68,529400.0,27.549,27.738,27.5339,27.7304,529400.0
2014-06-05 11:30:00,36.67,36.69,36.57,36.59,489600.0,27.7229,27.738,27.6473,27.6624,489600.0
2014-06-05 11:40:00,36.59,36.59,36.41,36.52,367900.0,27.6624,27.6624,27.5263,27.6095,367900.0
2014-06-05 11:50:00,36.53,36.6,36.52,36.59,343000.0,27.617,27.6699,27.6095,27.6624,343000.0
2014-06-05 12:00:00,36.59,36.73,36.59,36.73,388100.0,27.6624,27.7682,27.6624,27.7682,388100.0
2014-06-05 12:10:00,36.73,36.76,36.38,36.5,1145400.0,27.7682,27.7909,27.5036,27.5943,1145400.0
2014-06-05 12:20:00,36.5,36.61,36.45,36.6,298000.0,27.5943,27.6775,27.5565,27.6699,298000.0
2014-06-05 12:30:00,36.6,36.63,36.53,36.61,292200.0,27.6699,27.6926,27.617,27.6775,292200.0
2014-06-05 12:40:00,36.61,36.71,36.57,36.67,431100.0,27.6775,27.7531,27.6473,27.7229,431100.0
2014-06-05 12:50:00,36.67,36.67,36.57,36.58,187700.0,27.7229,27.7229,27.6473,27.6548,187700.0
2014-06-05 13:00:00,36.58,36.63,36.53,36.63,159700.0,27.6548,27.6926,27.617,27.6926,159700.0
2014-06-05 13:10:00,36.63,36.64,36.49,36.51,368300.0,27.6926,27.7002,27.5868,27.6019,368300.0
2014-06-05 13:20:00,36.52,36.61,36.42,36.44,644000.0,27.6095,27.6775,27.5339,27.549,644000.0
2014-06-05 13:30:00,36.44,36.52,36.44,36.48,210500.0,27.549,27.6095,27.549,27.5792,210500.0
2014-06-05 13:40:00,36.48,36.55,36.45,36.55,229500.0,27.5792,27.6321,27.5565,27.6321,229500.0
2014-06-05 13:50:00,36.52,36.53,36.45,36.47,209800.0,27.6095,27.617,27.5565,27.5717,209800.0
2014-06-05 14:00:00,36.47,36.47,36.25,36.26,735200.0,27.5717,27.5717,27.4053,27.4129,735200.0
2014-06-05 14:10:00,36.25,36.39,36.21,36.33,570400.0,27.4053,27.5112,27.3751,27.4658,570400.0
2014-06-05 14:20:00,36.34,36.4,36.25,36.29,385700.0,27.4734,27.5187,27.4053,27.4356,385700.0
2014-06-05 14:30:00,36.29,36.29,36.17,36.2,330200.0,27.4356,27.4356,27.3449,27.3675,330200.0
2014-06-05 14:40:00,36.21,36.37,36.16,36.3,502700.0,27.3751,27.4961,27.3373,27.4431,502700.0
2014-06-05 14:50:00,36.3,36.31,36.2,36.2,274300.0,27.4431,27.4507,27.3675,27.3675,274300.0
2014-06-05 15:00:00,36.2,36.3,36.2,36.3,374000.0,27.3675,27.4431,27.3675,27.4431,374000.0
2014-06-05 15:10:00,36.3,36.31,36.26,36.3,335500.0,27.4431,27.4507,27.4129,27.4431,335500.0
2014-06-05 15:20:00,36.3,36.33,36.21,36.27,438600.0,27.4431,27.4658,27.3751,27.4205,438600.0
2014-06-05 15:30:00,36.27,36.37,36.26,36.34,605300.0,27.4205,27.4961,27.4129,27.4734,605300.0
2014-06-05 15:40:00,36.34,36.34,36.24,36.27,710200.0,27.4734,27.4734,27.3978,27.4205,710200.0
2014-06-05 15:50:00,36.27,36.32,36.21,36.27,1519000.0,27.4205,27.4583,27.3751,27.4205,1519000.0
2014-06-06 09:30:00,36.07,36.11,35.8,35.81,1185800.0,27.4931,27.5236,27.2873,27.2949,1185800.0
2014-06-06 09:40:00,35.8,35.97,35.75,35.97,720100.0,27.2873,27.4169,27.2492,27.4169,720100.0
2014-06-06 09:50:00,35.97,36.12,35.91,36.1,1128200.0,27.4169,27.5312,27.3711,27.516,1128200.0
2014-06-06 10:00:00,36.11,36.2,36.05,36.15,753000.0,27.5236,27.5922,27.4778,27.5541,753000.0
2014-06-06 10:10:00,36.15,36.16,36.07,36.09,264400.0,27.5541,27.5617,27.4931,27.5083,264400.0
2014-06-06 10:20:00,36.09,36.25,36.06,36.23,499700.0,27.5083,27.6303,27.4855,27.615,499700.0
2014-06-06 10:30:00,36.23,36.33,36.19,36.33,371900.0,27.615,27.6913,27.5846,27.6913,371900.0
2014-06-06 10:40:00,36.34,36.37,36.3,36.37,424900.0,27.6989,27.7217,27.6684,27.7217,424900.0
2014-06-06 10:50:00,36.37,36.44,36.36,36.43,399300.0,27.7217,27.7751,27.7141,27.7675,399300.0
2014-06-06 11:00:00,36.44,36.45,36.31,36.34,619900.0,27.7751,27.7827,27.676,27.6989,619900.0
2014-06-06 11:10:00,36.34,36.34,36.24,36.34,446900.0,27.6989,27.6989,27.6227,27.6989,446900.0
2014-06-06 11:20:00,36.34,36.35,36.29,36.3,235400.0,27.6989,27.7065,27.6608,27.6684,235400.0
2014-06-06 11:30:00,36.31,36.33,36.27,36.33,296900.0,27.676,27.6913,27.6455,27.6913,296900.0
2014-06-06 11:40:00,36.33,36.39,36.31,36.35,198200.0,27.6913,27.737,27.676,27.7065,198200.0
2014-06-06 11:50:00,36.34,36.39,36.34,36.34,168400.0,27.6989,27.737,27.6989,27.6989,168400.0
2014-06-06 12:00:00,36.34,36.43,36.33,36.41,316600.0,27.6989,27.7675,27.6913,27.7522,316600.0
2014-06-06 12:10:00,36.41,36.44,36.4,36.44,200000.0,27.7522,27.7751,27.7446,27.7751,200000.0
2014-06-06 12:20:00,36.43,36.49,36.42,36.49,198500.0,27.7675,27.8132,27.7599,27.8132,198500.0
2014-06-06 12:30:00,36.48,36.57,36.46,36.56,398300.0,27.8056,27.8742,27.7903,27.8666,398300.0
2014-06-06 12:40:00,36.55,36.58,36.49,36.5,192600.0,27.8589,27.8818,27.8132,27.8208,192600.0
2014-06-06 12:50:00,36.51,36.56,36.44,36.5,338200.0,27.8285,27.8666,27.7751,27.8208,338200.0
2014-06-06 13:00:00,36.5,36.53,36.5,36.52,157300.0,27.8208,27.8437,27.8208,27.8361,157300.0
2014-06-06 13:10:00,36.52,36.53,36.51,36.51,164900.0,27.8361,27.8437,27.8285,27.8285,164900.0
2014-06-06 13:20:00,36.52,36.62,36.5,36.59,381900.0,27.8361,27.9123,27.8208,27.8894,381900.0
2014-06-06 13:30:00,36.59,36.65,36.59,36.65,232700.0,27.8894,27.9352,27.8894,27.9352,232700.0
2014-06-06 13:40:00,36.65,36.7,36.63,36.7,302300.0,27.9352,27.9733,27.9199,27.9733,302300.0
2014-06-06 13:50:00,36.7,36.75,36.69,36.7,400600.0,27.9733,28.0114,27.9657,27.9733,400600.0
2014-06-06 14:00:00,36.69,36.71,36.62,36.71,482400.0,27.9657,27.9809,27.9123,27.9809,482400.0
2014-06-06 14:10:00,36.7,36.71,36.64,36.69,188800.0,27.9733,27.9809,27.9275,27.9657,188800.0
2014-06-06 14:20:00,36.69,36.7,36.58,36.59,166300.0,27.9657,27.9733,27.8818,27.8894,166300.0
2014-06-06 14:30:00,36.59,36.6,36.51,36.52,207900.0,27.8894,27.8971,27.8285,27.8361,207900.0
2014-06-06 14:40:00,36.52,36.55,36.46,36.46,154300.0,27.8361,27.8589,27.7903,27.7903,154300.0
2014-06-06 14:50:00,36.46,36.51,36.45,36.45,185400.0,27.7903,27.8285,27.7827,27.7827,185400.0
2014-06-06 15:00:00,36.45,36.54,36.45,36.54,178400.0,27.7827,27.8513,27.7827,27.8513,178400.0
2014-06-06 15:10:00,36.54,36.57,36.53,36.57,179400.0,27.8513,27.8742,27.8437,27.8742,179400.0
2014-06-06 15:20:00,36.56,36.59,36.53,36.58,320000.0,27.8666,27.8894,27.8437,27.8818,320000.0
2014-06-06 15:30:00,36.58,36.63,36.57,36.58,575400.0,27.8818,27.9199,27.8742,27.8818,575400.0
2014-06-06 15:40:00,36.58,36.58,36.52,36.53,590300.0,27.8818,27.8818,27.8361,27.8437,590300.0
2014-06-06 15:50:00,36.53,36.55,36.49,36.55,1553600.0,27.8437,27.8589,27.8132,27.8589,1553600.0
2014-06-09 09:30:00,36.5,36.83,36.45,36.68,672000.0,27.8208,28.0724,27.7827,27.958,672000.0
2014-06-09 09:40:00,36.67,36.7,36.55,36.57,593700.0,27.9504,27.9733,27.8589,27.8742,593700.0
2014-06-09 09:50:00,36.57,36.64,36.48,36.6,304000.0,27.8742,27.9275,27.8056,27.8971,304000.0
2014-06-09 10:00:00,36.59,36.63,36.56,36.59,314900.0,27.8894,27.9199,27.8666,27.8894,314900.0
2014-06-09 10:10:00,36.59,36.62,36.53,36.58,224400.0,27.8894,27.9123,27.8437,27.8818,224400.0
2014-06-09 10:20:00,36.58,36.61,36.54,36.54,149200.0,27.8818,27.9047,27.8513,27.8513,149200.0
2014-06-09 10:30:00,36.55,36.57,36.47,36.56,222100.0,27.8589,27.8742,27.798,27.8666,222100.0
2014-06-09 10:40:00,36.56,36.62,36.53,36.61,143800.0,27.8666,27.9123,27.8437,27.9047,143800.0
2014-06-09 10:50:00,36.62,36.64,36.56,36.57,208100.0,27.9123,27.9275,27.8666,27.8742,208100.0
2014-06-09 11:00:00,36.58,36.64,36.56,36.56,185200.0,27.8818,27.9275,27.8666,27.8666,185200.0
2014-06-09 11:10:00,36.56,36.65,36.56,36.64,114100.0,27.8666,27.9352,27.8666,27.9275,114100.0
2014-06-09 11:20:00,36.65,36.69,36.64,36.67,207200.0,27.9352,27.9657,27.9275,27.9504,207200.0
2014-06-09 11:30:00,36.66,36.7,36.64,36.69,123200.0,27.9428,27.9733,27.9275,27.9657,123200.0
2014-06-09 11:40:00,36.68,36.78,36.66,36.77,293100.0,27.958,28.0343,27.9428,28.0266,293100.0
2014-06-09 11:50:00,36.77,36.78,36.65,36.71,378900.0,28.0266,28.0343,27.9352,27.9809,378900.0
2014-06-09 12:00:00,36.71,36.72,36.69,36.7,142600.0,27.9809,27.9885,27.9657,27.9733,142600.0
2014-06-09 12:10:00,36.7,36.71,36.68,36.69,142500.0,27.9733,27.9809,27.958,27.9657,142500.0
2014-06-09 12:20:00,36.69,36.69,36.61,36.61,229800.0,27.9657,27.9657,27.9047,27.9047,229800.0
2014-06-09 12:30:00,36.61,36.64,36.61,36.64,96400.0,27.9047,27.9275,27.9047,27.9275,96400.0
2014-06-09 12:40:00,36.64,36.64,36.61,36.63,154200.0,27.9275,27.9275,27.9047,27.9199,154200.0
2014-06-09 12:50:00,36.64,36.64,36.57,36.57,156300.0,27.9275,27.9275,27.8742,27.8742,156300.0
2014-06-09 13:00:00,36.57,36.64,36.57,36.63,130600.0,27.8742,27.9275,27.8742,27.9199,130600.0
2014-06-09 13:10:00,36.63,36.63,36.59,36.59,148600.0,27.9199,27.9199,27.8894,27.8894,148600.0
2014-06-09 13:20:00,36.59,36.6,36.5,36.5,124600.0,27.8894,27.8971,27.8208,27.8208,124600.0
2014-06-09 13:30:00,36.51,36.56,36.5,36.56,116400.0,27.8285,27.8666,27.8208,27.8666,116400.0
2014-06-09 13:40:00,36.55,36.56,36.5,36.53,71700.0,27.8589,27.8666,27.8208,27.8437,71700.0
2014-06-09 13:50:00,36.52,36.53,36.5,36.51,61300.0,27.8361,27.8437,27.8208,27.8285,61300.0
2014-06-09 14:00:00,36.5,36.51,36.42,36.43,254800.0,27.8208,27.8285,27.7599,27.7675,254800.0
2014-06-09 14:10:00,36.42,36.44,36.34,36.42,377800.0,27.7599,27.7751,27.6989,27.7599,377800.0
2014-06-09 14:20:00,36.42,36.47,36.4,36.43,190200.0,27.7599,27.798,27.7446,27.7675,190200.0
2014-06-09 14:30:00,36.42,36.46,36.35,36.37,232100.0,27.7599,27.7903,27.7065,27.7217,232100.0
2014-06-09 14:40:00,36.38,36.45,36.37,36.44,171400.0,27.7294,27.7827,27.7217,27.7751,171400.0
2014-06-09 14:50:00,36.44,36.5,36.44,36.49,156900.0,27.7751,27.8208,27.7751,27.8132,156900.0
2014-06-09 15:00:00,36.49,36.5,36.46,36.5,115300.0,27.8132,27.8208,27.7903,27.8208,115300.0
2014-06-09 15:10:00,36.5,36.51,36.48,36.5,200900.0,27.8208,27.8285,27.8056,27.8208,200900.0
2014-06-09 15:20:00,36.5,36.54,36.48,36.5,240100.0,27.8208,27.8513,27.8056,27.8208,240100.0
2014-06-09 15:30:00,36.5,36.5,36.44,36.45,205900.0,27.8208,27.8208,27.7751,27.7827,205900.0
2014-06-09 15:40:00,36.45,36.48,36.43,36.46,258800.0,27.7827,27.8056,27.7675,27.7903,258800.0
2014-06-09 15:50:00,36.46,36.5,36.43,36.49,793700.0,27.7903,27.8208,27.7675,27.8132,793700.0
2014-06-10 09:30:00,36.28,36.44,36.18,36.31,433600.0,27.6531,27.7751,27.5769,27.676,433600.0
2014-06-10 09:40:00,36.32,36.41,36.31,36.4,399300.0,27.6836,27.7522,27.676,27.7446,399300.0
2014-06-10 09:50:00,36.4,36.55,36.4,36.48,233700.0,27.7446,27.8589,27.7446,27.8056,233700.0
2014-06-10 10:00:00,36.48,36.55,36.44,36.44,210200.0,27.8056,27.8589,27.7751,27.7751,210200.0
2014-06-10 10:10:00,36.45,36.49,36.41,36.44,278800.0,27.7827,27.8132,27.7522,27.7751,278800.0
2014-06-10 10:20:00,36.43,36.48,36.41,36.45,260000.0,27.7675,27.8056,27.7522,27.7827,260000.0
2014-06-10 10:30:00,36.45,36.54,36.45,36.54,238000.0,27.7827,27.8513,27.7827,27.8513,238000.0
2014-06-10 10:40:00,36.54,36.61,36.53,36.59,284400.0,27.8513,27.9047,27.8437,27.8894,284400.0
2014-06-10 10:50:00,36.59,36.7,36.58,36.69,267500.0,27.8894,27.9733,27.8818,27.9657,267500.0
2014-06-10 11:00:00,36.69,36.7,36.62,36.64,197000.0,27.9657,27.9733,27.9123,27.9275,197000.0
2014-06-10 11:10:00,36.64,36.65,36.59,36.61,163400.0,27.9275,27.9352,27.8894,27.9047,163400.0
2014-06-10 11:20:00,36.61,36.63,36.57,36.61,87800.0,27.9047,27.9199,27.8742,27.9047,87800.0
2014-06-10 11:30:00,36.61,36.63,36.53,36.54,134300.0,27.9047,27.9199,27.8437,27.8513,134300.0
2014-06-10 11:40:00,36.53,36.59,36.52,36.58,62600.0,27.8437,27.8894,27.8361,27.8818,62600.0
2014-06-10 11:50:00,36.58,36.59,36.41,36.47,236000.0,27.8818,27.8894,27.7522,27.798,236000.0
2014-06-10 12:00:00,36.47,36.47,36.39,36.46,195700.0,27.798,27.798,27.737,27.7903,195700.0
2014-06-10 12:10:00,36.46,36.56,36.45,36.53,141500.0,27.7903,27.8666,27.7827,27.8437,141500.0
2014-06-10 12:20:00,36.53,36.6,36.52,36.59,107900.0,27.8437,27.8971,27.8361,27.8894,107900.0
2014-06-10 12:30:00,36.59,36.61,36.57,36.57,93700.0,27.8894,27.9047,27.8742,27.8742,93700.0
2014-06-10 12:40:00,36.57,36.58,36.54,36.55,53900.0,27.8742,27.8818,27.8513,27.8589,53900.0
2014-06-10 12:50:00,36.55,36.61,36.54,36.6,79700.0,27.8589,27.9047,27.8513,27.8971,79700.0
2014-06-10 13:00:00,36.61,36.62,36.57,36.62,98300.0,27.9047,27.9123,27.8742,27.9123,98300.0
2014-06-10 13:10:00,36.62,36.62,36.56,36.58,77500.0,27.9123,27.9123,27.8666,27.8818,77500.0
2014-06-10 13:20:00,36.57,36.58,36.52,36.52,119700.0,27.8742,27.8818,27.8361,27.8361,119700.0
2014-06-10 13:30:00,36.52,36.55,36.52,36.52,111200.0,27.8361,27.8589,27.8361,27.8361,111200.0
2014-06-10 13:40:00,36.53,36.54,36.46,36.46,130200.0,27.8437,27.8513,27.7903,27.7903,130200.0
2014-06-10 13:50:00,36.47,36.54,36.45,36.49,95600.0,27.798,27.8513,27.7827,27.8132,95600.0
2014-06-10 14:00:00,36.5,36.54,36.48,36.51,102100.0,27.8208,27.8513,27.8056,27.8285,102100.0
2014-06-10 14:10:00,36.52,36.53,36.49,36.52,61200.0,27.8361,27.8437,27.8132,27.8361,61200.0
2014-06-10 14:20:00,36.51,36.55,36.5,36.55,101900.0,27.8285,27.8589,27.8208,27.8589,101900.0
2014-06-10 14:30:00,36.55,36.55,36.51,36.53,106100.0,27.8589,27.8589,27.8285,27.8437,106100.0
2014-06-10 14:40:00,36.53,36.54,36.49,36.53,107300.0,27.8437,27.8513,27.8132,27.8437,107300.0
2014-06-10 14:50:00,36.54,36.57,36.51,36.52,267900.0,27.8513,27.8742,27.8285,27.8361,267900.0
2014-06-10 15:00:00,36.52,36.54,36.45,36.45,165200.0,27.8361,27.8513,27.7827,27.7827,165200.0
2014-06-10 15:10:00,36.45,36.48,36.42,36.45,208100.0,27.7827,27.8056,27.7599,27.7827,208100.0
2014-06-10 15:20:00,36.44,36.47,36.42,36.44,304400.0,27.7751,27.798,27.7599,27.7751,304400.0
2014-06-10 15:30:00,36.45,36.46,36.41,36.41,183400.0,27.7827,27.7903,27.7522,27.7522,183400.0
2014-06-10 15:40:00,36.41,36.46,36.41,36.45,377300.0,27.7522,27.7903,27.7522,27.7827,377300.0
2014-06-10 15:50:00,36.45,36.47,36.39,36.41,827400.0,27.7827,27.798,27.737,27.7522,827400.0
2014-06-11 09:30:00,36.23,36.27,36.08,36.25,451900.0,27.615,27.6455,27.5007,27.6303,451900.0
2014-06-11 09:40:00,36.25,36.26,36.15,36.16,162700.0,27.6303,27.6379,27.5541,27.5617,162700.0
2014-06-11 09:50:00,36.16,36.2,36.15,36.17,263700.0,27.5617,27.5922,27.5541,27.5693,263700.0
2014-06-11 10:00:00,36.16,36.25,36.16,36.23,211900.0,27.5617,27.6303,27.5617,27.615,211900.0
2014-06-11 10:10:00,36.24,36.29,36.22,36.26,170600.0,27.6227,27.6608,27.6074,27.6379,170600.0
2014-06-11 10:20:00,36.27,36.29,36.17,36.2,190600.0,27.6455,27.6608,27.5693,27.5922,190600.0
2014-06-11 10:30:00,36.2,36.2,36.14,36.16,123400.0,27.5922,27.5922,27.5464,27.5617,123400.0
2014-06-11 10:40:00,36.17,36.21,36.14,36.16,160200.0,27.5693,27.5998,27.5464,27.5617,160200.0
2014-06-11 10:50:00,36.16,36.23,36.11,36.2,262700.0,27.5617,27.615,27.5236,27.5922,262700.0
2014-06-11 11:00:00,36.2,36.29,36.19,36.25,223900.0,27.5922,27.6608,27.5846,27.6303,223900.0
2014-06-11 11:10:00,36.25,36.26,36.2,36.22,119300.0,27.6303,27.6379,27.5922,27.6074,119300.0
2014-06-11 11:20:00,36.23,36.24,36.2,36.21,48600.0,27.615,27.6227,27.5922,27.5998,48600.0
2014-06-11 11:30:00,36.22,36.23,36.18,36.23,158200.0,27.6074,27.615,27.5769,27.615,158200.0
2014-06-11 11:40:00,36.23,36.26,36.2,36.2,94500.0,27.615,27.6379,27.5922,27.5922,94500.0
2014-06-11 11:50:00,36.21,36.23,36.19,36.2,103100.0,27.5998,27.615,27.5846,27.5922,103100.0
2014-06-11 12:00:00,36.2,36.24,36.18,36.23,151300.0,27.5922,27.6227,27.5769,27.615,151300.0
2014-06-11 12:10:00,36.22,36.23,36.19,36.21,109200.0,27.6074,27.615,27.5846,27.5998,109200.0
2014-06-11 12:20:00,36.21,36.21,36.17,36.19,94300.0,27.5998,27.5998,27.5693,27.5846,94300.0
2014-06-11 12:30:00,36.19,36.19,36.02,36.04,415700.0,27.5846,27.5846,27.455,27.4702,415700.0
2014-06-11 12:40:00,36.04,36.13,36.02,36.11,139400.0,27.4702,27.5388,27.455,27.5236,139400.0
2014-06-11 12:50:00,36.12,36.17,36.11,36.14,74000.0,27.5312,27.5693,27.5236,27.5464,74000.0
2014-06-11 13:00:00,36.14,36.15,36.05,36.05,133500.0,27.5464,27.5541,27.4778,27.4778,133500.0
2014-06-11 13:10:00,36.05,36.07,36.03,36.04,110100.0,27.4778,27.4931,27.4626,27.4702,110100.0
2014-06-11 13:20:00,36.03,36.07,36.03,36.07,98500.0,27.4626,27.4931,27.4626,27.4931,98500.0
2014-06-11 13:30:00,36.07,36.11,36.04,36.05,127100.0,27.4931,27.5236,27.4702,27.4778,127100.0
2014-06-11 13:40:00,36.06,36.07,36.02,36.03,96800.0,27.4855,27.4931,27.455,27.4626,96800.0
2014-06-11 13:50:00,36.03,36.04,35.98,35.99,275200.0,27.4626,27.4702,27.4245,27.4321,275200.0
2014-06-11 14:00:00,36.0,36.01,35.94,35.97,267400.0,27.4397,27.4474,27.394,27.4169,267400.0
2014-06-11 14:10:00,35.96,35.97,35.92,35.94,168500.0,27.4092,27.4169,27.3788,27.394,168500.0
2014-06-11 14:20:00,35.95,35.99,35.93,35.99,232600.0,27.4016,27.4321,27.3864,27.4321,232600.0
2014-06-11 14:30:00,35.99,36.06,35.98,36.02,291100.0,27.4321,27.4855,27.4245,27.455,291100.0
2014-06-11 14:40:00,36.02,36.08,35.99,36.05,81700.0,27.455,27.5007,27.4321,27.4778,81700.0
2014-06-11 14:50:00,36.05,36.09,36.05,36.07,106400.0,27.4778,27.5083,27.4778,27.4931,106400.0
2014-06-11 15:00:00,36.07,36.12,36.06,36.12,242100.0,27.4931,27.5312,27.4855,27.5312,242100.0
2014-06-11 15:10:00,36.12,36.14,36.11,36.14,260700.0,27.5312,27.5464,27.5236,27.5464,260700.0
2014-06-11 15:20:00,36.14,36.18,36.13,36.18,218200.0,27.5464,27.5769,27.5388,27.5769,218200.0
2014-06-11 15:30:00,36.17,36.19,36.14,36.16,388300.0,27.5693,27.5846,27.5464,27.5617,388300.0
2014-06-11 15:40:00,36.16,36.19,36.15,36.16,405600.0,27.5617,27.5846,27.5541,27.5617,405600.0
2014-06-11 15:50:00,36.16,36.17,36.08,36.13,756100.0,27.5617,27.5693,27.5007,27.5388,756100.0
2014-06-12 09:30:00,36.0,36.17,35.96,36.03,514700.0,27.4397,27.5693,27.4092,27.4626,514700.0
2014-06-12 09:40:00,36.02,36.07,35.92,36.04,646500.0,27.455,27.4931,27.3788,27.4702,646500.0
2014-06-12 09:50:00,36.03,36.13,36.0,36.13,158100.0,27.4626,27.5388,27.4397,27.5388,158100.0
2014-06-12 10:00:00,36.13,36.19,36.04,36.17,268700.0,27.5388,27.5846,27.4702,27.5693,268700.0
2014-06-12 10:10:00,36.17,36.21,36.06,36.2,455700.0,27.5693,27.5998,27.4855,27.5922,455700.0
2014-06-12 10:20:00,36.2,36.28,36.12,36.16,479700.0,27.5922,27.6531,27.5312,27.5617,479700.0
2014-06-12 10:30:00,36.17,36.18,36.11,36.17,285800.0,27.5693,27.5769,27.5236,27.5693,285800.0
2014-06-12 10:40:00,36.16,36.19,36.12,36.13,303200.0,27.5617,27.5846,27.5312,27.5388,303200.0
2014-06-12 10:50:00,36.12,36.18,36.11,36.16,181700.0,27.5312,27.5769,27.5236,27.5617,181700.0
2014-06-12 11:00:00,36.16,36.2,36.13,36.18,192000.0,27.5617,27.5922,27.5388,27.5769,192000.0
2014-06-12 11:10:00,36.19,36.24,36.18,36.24,185600.0,27.5846,27.6227,27.5769,27.6227,185600.0
2014-06-12 11:20:00,36.23,36.27,36.21,36.26,216200.0,27.615,27.6455,27.5998,27.6379,216200.0
2014-06-12 11:30:00,36.26,36.27,36.21,36.23,317100.0,27.6379,27.6455,27.5998,27.615,317100.0
2014-06-12 11:40:00,36.23,36.24,36.19,36.21,97000.0,27.615,27.6227,27.5846,27.5998,97000.0
2014-06-12 11:50:00,36.21,36.23,36.18,36.19,251700.0,27.5998,27.615,27.5769,27.5846,251700.0
2014-06-12 12:00:00,36.19,36.23,36.17,36.18,173900.0,27.5846,27.615,27.5693,27.5769,173900.0
2014-06-12 12:10:00,36.18,36.2,36.15,36.17,111300.0,27.5769,27.5922,27.5541,27.5693,111300.0
2014-06-12 12:20:00,36.16,36.2,36.15,36.17,119200.0,27.5617,27.5922,27.5541,27.5693,119200.0
2014-06-12 12:30:00,36.18,36.27,36.17,36.26,327200.0,27.5769,27.6455,27.5693,27.6379,327200.0
2014-06-12 12:40:00,36.26,36.26,36.18,36.21,203900.0,27.6379,27.6379,27.5769,27.5998,203900.0
2014-06-12 12:50:00,36.21,36.22,36.08,36.12,310400.0,27.5998,27.6074,27.5007,27.5312,310400.0
2014-06-12 13:00:00,36.12,36.13,36.04,36.07,132900.0,27.5312,27.5388,27.4702,27.4931,132900.0
2014-06-12 13:10:00,36.07,36.1,36.02,36.09,366400.0,27.4931,27.516,27.455,27.5083,366400.0
2014-06-12 13:20:00,36.09,36.14,36.04,36.08,975500.0,27.5083,27.5464,27.4702,27.5007,975500.0
2014-06-12 13:30:00,36.09,36.13,36.07,36.11,691800.0,27.5083,27.5388,27.4931,27.5236,691800.0
2014-06-12 13:40:00,36.12,36.13,35.97,35.99,634900.0,27.5312,27.5388,27.4169,27.4321,634900.0
2014-06-12 13:50:00,36.0,36.01,35.91,35.94,255900.0,27.4397,27.4474,27.3711,27.394,255900.0
2014-06-12 14:00:00,35.94,35.94,35.86,35.89,323500.0,27.394,27.394,27.333,27.3559,323500.0
2014-06-12 14:10:00,35.89,35.89,35.81,35.85,418700.0,27.3559,27.3559,27.2949,27.3254,418700.0
2014-06-12 14:20:00,35.85,35.86,35.8,35.85,265800.0,27.3254,27.333,27.2873,27.3254,265800.0
2014-06-12 14:30:00,35.85,35.86,35.77,35.78,568600.0,27.3254,27.333,27.2644,27.272,568600.0
2014-06-12 14:40:00,35.78,35.79,35.69,35.75,601800.0,27.272,27.2797,27.2034,27.2492,601800.0
2014-06-12 14:50:00,35.75,35.76,35.67,35.71,283700.0,27.2492,27.2568,27.1882,27.2187,283700.0
2014-06-12 15:00:00,35.71,35.74,35.65,35.69,413800.0,27.2187,27.2416,27.173,27.2034,413800.0
2014-06-12 15:10:00,35.69,35.69,35.59,35.67,490800.0,27.2034,27.2034,27.1272,27.1882,490800.0
2014-06-12 15:20:00,35.66,35.67,35.53,35.53,705800.0,27.1806,27.1882,27.0815,27.0815,705800.0
2014-06-12 15:30:00,35.53,35.58,35.49,35.5,761100.0,27.0815,27.1196,27.051,27.0586,761100.0
2014-06-12 15:40:00,35.49,35.59,35.49,35.54,755700.0,27.051,27.1272,27.051,27.0891,755700.0
2014-06-12 15:50:00,35.53,35.58,35.5,35.51,1349200.0,27.0815,27.1196,27.0586,27.0662,1349200.0
2014-06-13 09:30:00,35.38,35.68,35.37,35.6,577400.0,26.9672,27.1958,26.9595,27.1348,577400.0
2014-06-13 09:40:00,35.61,35.73,35.48,35.48,482600.0,27.1425,27.2339,27.0434,27.0434,482600.0
2014-06-13 09:50:00,35.48,35.64,35.47,35.61,335400.0,27.0434,27.1653,27.0358,27.1425,335400.0
2014-06-13 10:00:00,35.62,35.64,35.54,35.58,307000.0,27.1501,27.1653,27.0891,27.1196,307000.0
2014-06-13 10:10:00,35.59,35.67,35.57,35.62,368800.0,27.1272,27.1882,27.112,27.1501,368800.0
2014-06-13 10:20:00,35.62,35.65,35.51,35.56,372700.0,27.1501,27.173,27.0662,27.1044,372700.0
2014-06-13 10:30:00,35.57,35.63,35.55,35.59,345000.0,27.112,27.1577,27.0967,27.1272,345000.0
2014-06-13 10:40:00,35.59,35.63,35.56,35.6,334100.0,27.1272,27.1577,27.1044,27.1348,334100.0
2014-06-13 10:50:00,35.6,35.63,35.57,35.61,171000.0,27.1348,27.1577,27.112,27.1425,171000.0
2014-06-13 11:00:00,35.61,35.65,35.59,35.63,183700.0,27.1425,27.173,27.1272,27.1577,183700.0
2014-06-13 11:10:00,35.63,35.65,35.57,35.58,82700.0,27.1577,27.173,27.112,27.1196,82700.0
2014-06-13 11:20:00,35.58,35.61,35.56,35.58,224400.0,27.1196,27.1425,27.1044,27.1196,224400.0
2014-06-13 11:30:00,35.58,35.6,35.56,35.59,100800.0,27.1196,27.1348,27.1044,27.1272,100800.0
2014-06-13 11:40:00,35.58,35.62,35.58,35.62,118600.0,27.1196,27.1501,27.1196,27.1501,118600.0
2014-06-13 11:50:00,35.61,35.65,35.6,35.64,160200.0,27.1425,27.173,27.1348,27.1653,160200.0
2014-06-13 12:00:00,35.64,35.7,35.63,35.69,208000.0,27.1653,27.2111,27.1577,27.2034,208000.0
2014-06-13 12:10:00,35.68,35.7,35.67,35.69,77200.0,27.1958,27.2111,27.1882,27.2034,77200.0
2014-06-13 12:20:00,35.7,35.74,35.69,35.69,110400.0,27.2111,27.2416,27.2034,27.2034,110400.0
2014-06-13 12:30:00,35.69,35.7,35.64,35.66,70400.0,27.2034,27.2111,27.1653,27.1806,70400.0
2014-06-13 12:40:00,35.66,35.68,35.64,35.68,116100.0,27.1806,27.1958,27.1653,27.1958,116100.0
2014-06-13 12:50:00,35.68,35.72,35.67,35.71,110400.0,27.1958,27.2263,27.1882,27.2187,110400.0
2014-06-13 13:00:00,35.71,35.78,35.71,35.78,124500.0,27.2187,27.272,27.2187,27.272,124500.0
2014-06-13 13:10:00,35.77,35.78,35.71,35.73,82900.0,27.2644,27.272,27.2187,27.2339,82900.0
2014-06-13 13:20:00,35.73,35.76,35.71,35.75,121400.0,27.2339,27.2568,27.2187,27.2492,121400.0
2014-06-13 13:30:00,35.76,35.76,35.69,35.7,95000.0,27.2568,27.2568,27.2034,27.2111,95000.0
2014-06-13 13:40:00,35.7,35.73,35.68,35.7,90600.0,27.2111,27.2339,27.1958,27.2111,90600.0
2014-06-13 13:50:00,35.69,35.74,35.69,35.71,72200.0,27.2034,27.2416,27.2034,27.2187,72200.0
2014-06-13 14:00:00,35.72,35.73,35.71,35.73,58800.0,27.2263,27.2339,27.2187,27.2339,58800.0
2014-06-13 14:10:00,35.73,35.73,35.7,35.7,45700.0,27.2339,27.2339,27.2111,27.2111,45700.0
2014-06-13 14:20:00,35.7,35.71,35.68,35.69,126600.0,27.2111,27.2187,27.1958,27.2034,126600.0
2014-06-13 14:30:00,35.69,35.7,35.67,35.68,45200.0,27.2034,27.2111,27.1882,27.1958,45200.0
2014-06-13 14:40:00,35.68,35.71,35.66,35.69,128200.0,27.1958,27.2187,27.1806,27.2034,128200.0
2014-06-13 14:50:00,35.69,35.69,35.66,35.69,45500.0,27.2034,27.2034,27.1806,27.2034,45500.0
2014-06-13 15:00:00,35.69,35.74,35.68,35.73,107600.0,27.2034,27.2416,27.1958,27.2339,107600.0
2014-06-13 15:10:00,35.74,35.74,35.67,35.69,297600.0,27.2416,27.2416,27.1882,27.2034,297600.0
2014-06-13 15:20:00,35.69,35.7,35.57,35.58,268000.0,27.2034,27.2111,27.112,27.1196,268000.0
2014-06-13 15:30:00,35.58,35.6,35.52,35.59,495300.0,27.1196,27.1348,27.0739,27.1272,495300.0
2014-06-13 15:40:00,35.59,35.59,35.54,35.57,344300.0,27.1272,27.1272,27.0891,27.112,344300.0
2014-06-13 15:50:00,35.58,35.63,35.57,35.62,546300.0,27.1196,27.1577,27.112,27.1501,546300.0
2014-06-16 09:30:00,35.49,35.87,35.49,35.73,612600.0,27.051,27.3406,27.051,27.2339,612600.0
2014-06-16 09:40:00,35.73,35.88,35.73,35.85,274300.0,27.2339,27.3483,27.2339,27.3254,274300.0
2014-06-16 09:50:00,35.86,36.0,35.83,36.0,435900.0,27.333,27.4397,27.3102,27.4397,435900.0
2014-06-16 10:00:00,36.0,36.11,35.96,36.07,455200.0,27.4397,27.5236,27.4092,27.4931,455200.0
2014-06-16 10:10:00,36.07,36.12,36.03,36.04,237700.0,27.4931,27.5312,27.4626,27.4702,237700.0
2014-06-16 10:20:00,36.04,36.06,35.82,35.84,272000.0,27.4702,27.4855,27.3025,27.3178,272000.0
2014-06-16 10:30:00,35.84,35.94,35.84,35.84,191600.0,27.3178,27.394,27.3178,27.3178,191600.0
2014-06-16 10:40:00,35.84,35.94,35.82,35.89,378900.0,27.3178,27.394,27.3025,27.3559,378900.0
2014-06-16 10:50:00,35.89,35.93,35.87,35.89,153100.0,27.3559,27.3864,27.3406,27.3559,153100.0
2014-06-16 11:00:00,35.89,35.89,35.82,35.84,246500.0,27.3559,27.3559,27.3025,27.3178,246500.0
2014-06-16 11:10:00,35.83,35.87,35.81,35.84,132100.0,27.3102,27.3406,27.2949,27.3178,132100.0
2014-06-16 11:20:00,35.84,35.85,35.73,35.74,259200.0,27.3178,27.3254,27.2339,27.2416,259200.0
2014-06-16 11:30:00,35.73,35.73,35.67,35.71,147200.0,27.2339,27.2339,27.1882,27.2187,147200.0
2014-06-16 11:40:00,35.71,35.8,35.71,35.78,180100.0,27.2187,27.2873,27.2187,27.272,180100.0
2014-06-16 11:50:00,35.78,35.83,35.77,35.83,64200.0,27.272,27.3102,27.2644,27.3102,64200.0
2014-06-16 12:00:00,35.82,35.88,35.82,35.88,110300.0,27.3025,27.3483,27.3025,27.3483,110300.0
2014-06-16 12:10:00,35.88,35.95,35.88,35.9,104800.0,27.3483,27.4016,27.3483,27.3635,104800.0
2014-06-16 12:20:00,35.9,35.94,35.89,35.94,119300.0,27.3635,27.394,27.3559,27.394,119300.0
2014-06-16 12:30:00,35.94,35.99,35.93,35.98,114200.0,27.394,27.4321,27.3864,27.4245,114200.0
2014-06-16 12:40:00,35.98,36.01,35.98,36.01,139300.0,27.4245,27.4474,27.4245,27.4474,139300.0
2014-06-16 12:50:00,36.0,36.12,36.0,36.1,509800.0,27.4397,27.5312,27.4397,27.516,509800.0
2014-06-16 13:00:00,36.09,36.15,36.07,36.14,177800.0,27.5083,27.5541,27.4931,27.5464,177800.0
2014-06-16 13:10:00,36.14,36.14,36.07,36.09,151200.0,27.5464,27.5464,27.4931,27.5083,151200.0
2014-06-16 13:20:00,36.09,36.1,36.07,36.1,64100.0,27.5083,27.516,27.4931,27.516,64100.0
2014-06-16 13:30:00,36.1,36.1,36.06,36.08,97300.0,27.516,27.516,27.4855,27.5007,97300.0
2014-06-16 13:40:00,36.08,36.08,36.05,36.06,54700.0,27.5007,27.5007,27.4778,27.4855,54700.0
2014-06-16 13:50:00,36.06,36.07,35.99,36.01,262900.0,27.4855,27.4931,27.4321,27.4474,262900.0
2014-06-16 14:00:00,36.01,36.03,36.0,36.02,152100.0,27.4474,27.4626,27.4397,27.455,152100.0
2014-06-16 14:10:00,36.03,36.04,36.0,36.0,200600.0,27.4626,27.4702,27.4397,27.4397,200600.0
2014-06-16 14:20:00,36.01,36.07,36.0,36.07,109800.0,27.4474,27.4931,27.4397,27.4931,109800.0
2014-06-16 14:30:00,36.07,36.09,36.06,36.09,157300.0,27.4931,27.5083,27.4855,27.5083,157300.0
2014-06-16 14:40:00,36.09,36.15,36.08,36.14,215100.0,27.5083,27.5541,27.5007,27.5464,215100.0
2014-06-16 14:50:00,36.15,36.18,36.08,36.09,234400.0,27.5541,27.5769,27.5007,27.5083,234400.0
2014-06-16 15:00:00,36.08,36.1,36.01,36.08,458200.0,27.5007,27.516,27.4474,27.5007,458200.0
2014-06-16 15:10:00,36.08,36.1,36.03,36.07,248800.0,27.5007,27.516,27.4626,27.4931,248800.0
2014-06-16 15:20:00,36.07,36.13,36.07,36.13,301900.0,27.4931,27.5388,27.4931,27.5388,301900.0
2014-06-16 15:30:00,36.13,36.14,36.09,36.12,337700.0,27.5388,27.5464,27.5083,27.5312,337700.0
2014-06-16 15:40:00,36.12,36.12,36.07,36.08,510400.0,27.5312,27.5312,27.4931,27.5007,510400.0
2014-06-16 15:50:00,36.07,36.08,35.99,36.05,2105800.0,27.4931,27.5007,27.4321,27.4778,2105800.0
2014-06-17 09:30:00,35.87,36.0,35.82,35.87,628000.0,27.3406,27.4397,27.3025,27.3406,628000.0
2014-06-17 09:40:00,35.87,35.94,35.77,35.84,335200.0,27.3406,27.394,27.2644,27.3178,335200.0
2014-06-17 09:50:00,35.85,35.91,35.82,35.82,210100.0,27.3254,27.3711,27.3025,27.3025,210100.0
2014-06-17 10:00:00,35.83,35.89,35.82,35.86,223000.0,27.3102,27.3559,27.3025,27.333,223000.0
2014-06-17 10:10:00,35.86,35.9,35.78,35.82,262400.0,27.333,27.3635,27.272,27.3025,262400.0
2014-06-17 10:20:00,35.81,35.88,35.81,35.85,230300.0,27.2949,27.3483,27.2949,27.3254,230300.0
2014-06-17 10:30:00,35.85,35.86,35.75,35.75,266900.0,27.3254,27.333,27.2492,27.2492,266900.0
2014-06-17 10:40:00,35.76,35.78,35.66,35.66,282300.0,27.2568,27.272,27.1806,27.1806,282300.0
2014-06-17 10:50:00,35.66,35.94,35.62,35.93,580700.0,27.1806,27.394,27.1501,27.3864,580700.0
2014-06-17 11:00:00,35.92,35.97,35.83,35.88,406800.0,27.3788,27.4169,27.3102,27.3483,406800.0
2014-06-17 11:10:00,35.88,36.02,35.87,35.98,320200.0,27.3483,27.455,27.3406,27.4245,320200.0
2014-06-17 11:20:00,35.98,36.02,35.93,35.94,342600.0,27.4245,27.455,27.3864,27.394,342600.0
2014-06-17 11:30:00,35.94,36.02,35.93,36.02,222300.0,27.394,27.455,27.3864,27.455,222300.0
2014-06-17 11:40:00,36.02,36.09,36.0,36.08,293100.0,27.455,27.5083,27.4397,27.5007,293100.0
2014-06-17 11:50:00,36.08,36.12,36.04,36.08,235200.0,27.5007,27.5312,27.4702,27.5007,235200.0
2014-06-17 12:00:00,36.08,36.21,36.08,36.19,447900.0,27.5007,27.5998,27.5007,27.5846,447900.0
2014-06-17 12:10:00,36.2,36.25,36.16,36.22,292000.0,27.5922,27.6303,27.5617,27.6074,292000.0
2014-06-17 12:20:00,36.22,36.27,36.19,36.23,200300.0,27.6074,27.6455,27.5846,27.615,200300.0
2014-06-17 12:30:00,36.23,36.29,36.23,36.29,224700.0,27.615,27.6608,27.615,27.6608,224700.0
2014-06-17 12:40:00,36.29,36.29,36.22,36.23,274900.0,27.6608,27.6608,27.6074,27.615,274900.0
2014-06-17 12:50:00,36.23,36.32,36.23,36.32,297200.0,27.615,27.6836,27.615,27.6836,297200.0
2014-06-17 13:00:00,36.32,36.35,36.28,36.35,349900.0,27.6836,27.7065,27.6531,27.7065,349900.0
2014-06-17 13:10:00,36.35,36.38,36.29,36.32,261800.0,27.7065,27.7294,27.6608,27.6836,261800.0
2014-06-17 13:20:00,36.32,36.32,36.21,36.21,143500.0,27.6836,27.6836,27.5998,27.5998,143500.0
2014-06-17 13:30:00,36.22,36.3,36.2,36.3,142700.0,27.6074,27.6684,27.5922,27.6684,142700.0
2014-06-17 13:40:00,36.29,36.33,36.27,36.28,177700.0,27.6608,27.6913,27.6455,27.6531,177700.0
2014-06-17 13:50:00,36.28,36.3,36.24,36.29,171500.0,27.6531,27.6684,27.6227,27.6608,171500.0
2014-06-17 14:00:00,36.3,36.3,36.23,36.24,86100.0,27.6684,27.6684,27.615,27.6227,86100.0
2014-06-17 14:10:00,36.25,36.26,36.2,36.23,176700.0,27.6303,27.6379,27.5922,27.615,176700.0
2014-06-17 14:20:00,36.23,36.28,36.22,36.24,118700.0,27.615,27.6531,27.6074,27.6227,118700.0
2014-06-17 14:30:00,36.25,36.29,36.24,36.26,218500.0,27.6303,27.6608,27.6227,27.6379,218500.0
2014-06-17 14:40:00,36.27,36.33,36.25,36.26,284000.0,27.6455,27.6913,27.6303,27.6379,284000.0
2014-06-17 14:50:00,36.26,36.29,36.25,36.29,176200.0,27.6379,27.6608,27.6303,27.6608,176200.0
2014-06-17 15:00:00,36.29,36.29,36.21,36.24,259000.0,27.6608,27.6608,27.5998,27.6227,259000.0
2014-06-17 15:10:00,36.24,36.29,36.23,36.29,175500.0,27.6227,27.6608,27.615,27.6608,175500.0
2014-06-17 15:20:00,36.29,36.3,36.28,36.3,229000.0,27.6608,27.6684,27.6531,27.6684,229000.0
2014-06-17 15:30:00,36.29,36.33,36.29,36.31,379800.0,27.6608,27.6913,27.6608,27.676,379800.0
2014-06-17 15:40:00,36.3,36.33,36.3,36.32,630900.0,27.6684,27.6913,27.6684,27.6836,630900.0
2014-06-17 15:50:00,36.32,36.37,36.31,36.36,1495800.0,27.6836,27.7217,27.676,27.7141,1495800.0
2014-06-18 09:30:00,36.36,36.43,36.16,36.24,486000.0,27.7141,27.7675,27.5617,27.6227,486000.0
2014-06-18 09:40:00,36.24,36.27,36.12,36.25,274900.0,27.6227,27.6455,27.5312,27.6303,274900.0
2014-06-18 09:50:00,36.24,36.25,36.16,36.2,125700.0,27.6227,27.6303,27.5617,27.5922,125700.0
2014-06-18 10:00:00,36.2,36.29,36.2,36.22,255900.0,27.5922,27.6608,27.5922,27.6074,255900.0
2014-06-18 10:10:00,36.21,36.27,36.19,36.25,186600.0,27.5998,27.6455,27.5846,27.6303,186600.0
2014-06-18 10:20:00,36.25,36.28,36.19,36.2,290200.0,27.6303,27.6531,27.5846,27.5922,290200.0
2014-06-18 10:30:00,36.21,36.22,36.14,36.18,401100.0,27.5998,27.6074,27.5464,27.5769,401100.0
2014-06-18 10:40:00,36.18,36.19,36.13,36.15,220500.0,27.5769,27.5846,27.5388,27.5541,220500.0
2014-06-18 10:50:00,36.16,36.16,36.07,36.08,181000.0,27.5617,27.5617,27.4931,27.5007,181000.0
2014-06-18 11:00:00,36.07,36.15,36.06,36.14,245100.0,27.4931,27.5541,27.4855,27.5464,245100.0
2014-06-18 11:10:00,36.13,36.16,36.11,36.12,191100.0,27.5388,27.5617,27.5236,27.5312,191100.0
2014-06-18 11:20:00,36.12,36.13,36.1,36.11,85100.0,27.5312,27.5388,27.516,27.5236,85100.0
2014-06-18 11:30:00,36.1,36.15,36.09,36.11,227000.0,27.516,27.5541,27.5083,27.5236,227000.0
2014-06-18 11:40:00,36.11,36.15,36.11,36.14,69900.0,27.5236,27.5541,27.5236,27.5464,69900.0
2014-06-18 11:50:00,36.14,36.15,36.1,36.1,94300.0,27.5464,27.5541,27.516,27.516,94300.0
2014-06-18 12:00:00,36.11,36.11,36.08,36.09,136300.0,27.5236,27.5236,27.5007,27.5083,136300.0
2014-06-18 12:10:00,36.09,36.11,36.08,36.09,81700.0,27.5083,27.5236,27.5007,27.5083,81700.0
2014-06-18 12:20:00,36.1,36.13,36.1,36.1,130800.0,27.516,27.5388,27.516,27.516,130800.0
2014-06-18 12:30:00,36.11,36.12,36.09,36.09,83400.0,27.5236,27.5312,27.5083,27.5083,83400.0
2014-06-18 12:40:00,36.1,36.12,36.09,36.09,85700.0,27.516,27.5312,27.5083,27.5083,85700.0
2014-06-18 12:50:00,36.09,36.11,36.07,36.09,99200.0,27.5083,27.5236,27.4931,27.5083,99200.0
2014-06-18 13:00:00,36.08,36.09,36.04,36.05,169500.0,27.5007,27.5083,27.4702,27.4778,169500.0
2014-06-18 13:10:00,36.06,36.06,36.05,36.05,49100.0,27.4855,27.4855,27.4778,27.4778,49100.0
2014-06-18 13:20:00,36.06,36.06,36.04,36.05,96400.0,27.4855,27.4855,27.4702,27.4778,96400.0
2014-06-18 13:30:00,36.05,36.05,36.0,36.0,152900.0,27.4778,27.4778,27.4397,27.4397,152900.0
2014-06-18 13:40:00,36.01,36.05,36.01,36.05,177500.0,27.4474,27.4778,27.4474,27.4778,177500.0
2014-06-18 13:50:00,36.05,36.05,36.02,36.03,151600.0,27.4778,27.4778,27.455,27.4626,151600.0
2014-06-18 14:00:00,36.02,36.16,35.93,36.04,545000.0,27.455,27.5617,27.3864,27.4702,545000.0
2014-06-18 14:10:00,36.04,36.15,36.02,36.15,430900.0,27.4702,27.5541,27.455,27.5541,430900.0
2014-06-18 14:20:00,36.16,36.23,36.15,36.21,356000.0,27.5617,27.615,27.5541,27.5998,356000.0
2014-06-18 14:30:00,36.2,36.32,36.2,36.31,406700.0,27.5922,27.6836,27.5922,27.676,406700.0
2014-06-18 14:40:00,36.31,36.32,36.19,36.27,337100.0,27.676,27.6836,27.5846,27.6455,337100.0
2014-06-18 14:50:00,36.27,36.34,36.26,36.33,250800.0,27.6455,27.6989,27.6379,27.6913,250800.0
2014-06-18 15:00:00,36.33,36.4,36.31,36.35,302500.0,27.6913,27.7446,27.676,27.7065,302500.0
2014-06-18 15:10:00,36.35,36.37,36.32,36.35,207400.0,27.7065,27.7217,27.6836,27.7065,207400.0
2014-06-18 15:20:00,36.35,36.36,36.29,36.34,1145400.0,27.7065,27.7141,27.6608,27.6989,1145400.0
2014-06-18 15:30:00,36.34,36.41,36.33,36.4,444000.0,27.6989,27.7522,27.6913,27.7446,444000.0
2014-06-18 15:40:00,36.39,36.47,36.39,36.41,741000.0,27.737,27.798,27.737,27.7522,741000.0
2014-06-18 15:50:00,36.41,36.42,36.28,36.3,1873500.0,27.7522,27.7599,27.6531,27.6684,1873500.0
2014-06-19 09:30:00,36.35,36.47,36.24,36.29,595500.0,27.7065,27.798,27.6227,27.6608,595500.0
2014-06-19 09:40:00,36.29,36.38,36.26,36.33,315900.0,27.6608,27.7294,27.6379,27.6913,315900.0
2014-06-19 09:50:00,36.32,36.35,36.25,36.32,209400.0,27.6836,27.7065,27.6303,27.6836,209400.0
2014-06-19 10:00:00,36.31,36.36,36.2,36.3,248200.0,27.676,27.7141,27.5922,27.6684,248200.0
2014-06-19 10:10:00,36.29,36.39,36.28,36.38,255400.0,27.6608,27.737,27.6531,27.7294,255400.0
2014-06-19 10:20:00,36.38,36.38,36.3,36.34,183200.0,27.7294,27.7294,27.6684,27.6989,183200.0
2014-06-19 10:30:00,36.34,36.39,36.28,36.39,366900.0,27.6989,27.737,27.6531,27.737,366900.0
2014-06-19 10:40:00,36.38,36.64,36.38,36.63,594500.0,27.7294,27.9275,27.7294,27.9199,594500.0
2014-06-19 10:50:00,36.64,36.64,36.47,36.48,559000.0,27.9275,27.9275,27.798,27.8056,559000.0
2014-06-19 11:00:00,36.49,36.51,36.41,36.49,303300.0,27.8132,27.8285,27.7522,27.8132,303300.0
2014-06-19 11:10:00,36.5,36.51,36.42,36.47,206800.0,27.8208,27.8285,27.7599,27.798,206800.0
2014-06-19 11:20:00,36.47,36.56,36.44,36.53,457400.0,27.798,27.8666,27.7751,27.8437,457400.0
2014-06-19 11:30:00,36.53,36.58,36.51,36.52,200300.0,27.8437,27.8818,27.8285,27.8361,200300.0
2014-06-19 11:40:00,36.53,36.55,36.51,36.53,282900.0,27.8437,27.8589,27.8285,27.8437,282900.0
2014-06-19 11:50:00,36.52,36.53,36.45,36.45,86900.0,27.8361,27.8437,27.7827,27.7827,86900.0
2014-06-19 12:00:00,36.45,36.46,36.42,36.45,142800.0,27.7827,27.7903,27.7599,27.7827,142800.0
2014-06-19 12:10:00,36.44,36.48,36.42,36.48,193500.0,27.7751,27.8056,27.7599,27.8056,193500.0
2014-06-19 12:20:00,36.48,36.52,36.47,36.48,194900.0,27.8056,27.8361,27.798,27.8056,194900.0
2014-06-19 12:30:00,36.48,36.5,36.45,36.47,117200.0,27.8056,27.8208,27.7827,27.798,117200.0
2014-06-19 12:40:00,36.47,36.47,36.41,36.42,92200.0,27.798,27.798,27.7522,27.7599,92200.0
2014-06-19 12:50:00,36.41,36.41,36.33,36.35,185000.0,27.7522,27.7522,27.6913,27.7065,185000.0
2014-06-19 13:00:00,36.36,36.4,36.34,36.36,94100.0,27.7141,27.7446,27.6989,27.7141,94100.0
2014-06-19 13:10:00,36.36,36.36,36.29,36.3,103400.0,27.7141,27.7141,27.6608,27.6684,103400.0
2014-06-19 13:20:00,36.31,36.39,36.3,36.34,129800.0,27.676,27.737,27.6684,27.6989,129800.0
2014-06-19 13:30:00,36.32,36.4,36.3,36.4,149100.0,27.6836,27.7446,27.6684,27.7446,149100.0
2014-06-19 13:40:00,36.4,36.45,36.4,36.45,143200.0,27.7446,27.7827,27.7446,27.7827,143200.0
2014-06-19 13:50:00,36.45,36.48,36.41,36.44,165000.0,27.7827,27.8056,27.7522,27.7751,165000.0
2014-06-19 14:00:00,36.43,36.44,36.4,36.4,114500.0,27.7675,27.7751,27.7446,27.7446,114500.0
2014-06-19 14:10:00,36.4,36.43,36.38,36.39,187400.0,27.7446,27.7675,27.7294,27.737,187400.0
2014-06-19 14:20:00,36.38,36.44,36.38,36.42,163200.0,27.7294,27.7751,27.7294,27.7599,163200.0
2014-06-19 14:30:00,36.41,36.44,36.38,36.43,140000.0,27.7522,27.7751,27.7294,27.7675,140000.0
2014-06-19 14:40:00,36.44,36.46,36.41,36.42,173100.0,27.7751,27.7903,27.7522,27.7599,173100.0
2014-06-19 14:50:00,36.42,36.43,36.4,36.41,113300.0,27.7599,27.7675,27.7446,27.7522,113300.0
2014-06-19 15:00:00,36.41,36.43,36.41,36.42,123500.0,27.7522,27.7675,27.7522,27.7599,123500.0
2014-06-19 15:10:00,36.42,36.43,36.39,36.41,194000.0,27.7599,27.7675,27.737,27.7522,194000.0
2014-06-19 15:20:00,36.41,36.41,36.35,36.36,524600.0,27.7522,27.7522,27.7065,27.7141,524600.0
2014-06-19 15:30:00,36.36,36.4,36.36,36.4,271600.0,27.7141,27.7446,27.7141,27.7446,271600.0
2014-06-19 15:40:00,36.4,36.41,36.37,36.38,441900.0,27.7446,27.7522,27.7217,27.7294,441900.0
2014-06-19 15:50:00,36.38,36.38,36.3,36.36,1158900.0,27.7294,27.7294,27.6684,27.7141,1158900.0
2014-06-20 09:30:00,36.55,36.58,36.28,36.4,1731300.0,27.8589,27.8818,27.6531,27.7446,1731300.0
2014-06-20 09:40:00,36.39,36.43,36.37,36.38,282900.0,27.737,27.7675,27.7217,27.7294,282900.0
2014-06-20 09:50:00,36.39,36.47,36.29,36.3,232900.0,27.737,27.798,27.6608,27.6684,232900.0
2014-06-20 10:00:00,36.3,36.33,36.23,36.28,170400.0,27.6684,27.6913,27.615,27.6531,170400.0
2014-06-20 10:10:00,36.29,36.33,36.24,36.25,152100.0,27.6608,27.6913,27.6227,27.6303,152100.0
2014-06-20 10:20:00,36.25,36.3,36.22,36.26,240400.0,27.6303,27.6684,27.6074,27.6379,240400.0
2014-06-20 10:30:00,36.26,36.31,36.26,36.28,169200.0,27.6379,27.676,27.6379,27.6531,169200.0
2014-06-20 10:40:00,36.28,36.28,36.23,36.25,120800.0,27.6531,27.6531,27.615,27.6303,120800.0
2014-06-20 10:50:00,36.24,36.29,36.24,36.29,117100.0,27.6227,27.6608,27.6227,27.6608,117100.0
2014-06-20 11:00:00,36.29,36.38,36.29,36.37,195400.0,27.6608,27.7294,27.6608,27.7217,195400.0
2014-06-20 11:10:00,36.37,36.44,36.36,36.37,223100.0,27.7217,27.7751,27.7141,27.7217,223100.0
2014-06-20 11:20:00,36.37,36.37,36.31,36.32,196600.0,27.7217,27.7217,27.676,27.6836,196600.0
2014-06-20 11:30:00,36.31,36.4,36.28,36.4,140100.0,27.676,27.7446,27.6531,27.7446,140100.0
2014-06-20 11:40:00,36.39,36.41,36.37,36.41,128900.0,27.737,27.7522,27.7217,27.7522,128900.0
2014-06-20 11:50:00,36.41,36.42,36.35,36.4,167500.0,27.7522,27.7599,27.7065,27.7446,167500.0
2014-06-20 12:00:00,36.4,36.4,36.34,36.34,84200.0,27.7446,27.7446,27.6989,27.6989,84200.0
2014-06-20 12:10:00,36.34,36.37,36.34,36.37,94500.0,27.6989,27.7217,27.6989,27.7217,94500.0
2014-06-20 12:20:00,36.37,36.38,36.3,36.31,110900.0,27.7217,27.7294,27.6684,27.676,110900.0
2014-06-20 12:30:00,36.31,36.35,36.3,36.3,97600.0,27.676,27.7065,27.6684,27.6684,97600.0
2014-06-20 12:40:00,36.31,36.32,36.28,36.29,68000.0,27.676,27.6836,27.6531,27.6608,68000.0
2014-06-20 12:50:00,36.3,36.33,36.29,36.32,53300.0,27.6684,27.6913,27.6608,27.6836,53300.0
2014-06-20 13:00:00,36.33,36.33,36.28,36.31,97800.0,27.6913,27.6913,27.6531,27.676,97800.0
2014-06-20 13:10:00,36.31,36.34,36.28,36.33,156400.0,27.676,27.6989,27.6531,27.6913,156400.0
2014-06-20 13:20:00,36.33,36.33,36.31,36.33,106200.0,27.6913,27.6913,27.676,27.6913,106200.0
2014-06-20 13:30:00,36.33,36.33,36.26,36.28,103500.0,27.6913,27.6913,27.6379,27.6531,103500.0
2014-06-20 13:40:00,36.29,36.31,36.28,36.3,77400.0,27.6608,27.676,27.6531,27.6684,77400.0
2014-06-20 13:50:00,36.3,36.31,36.27,36.27,95200.0,27.6684,27.676,27.6455,27.6455,95200.0
2014-06-20 14:00:00,36.27,36.28,36.25,36.28,66200.0,27.6455,27.6531,27.6303,27.6531,66200.0
2014-06-20 14:10:00,36.28,36.3,36.26,36.26,81800.0,27.6531,27.6684,27.6379,27.6379,81800.0
2014-06-20 14:20:00,36.26,36.28,36.24,36.25,80400.0,27.6379,27.6531,27.6227,27.6303,80400.0
2014-06-20 14:30:00,36.25,36.28,36.24,36.27,119300.0,27.6303,27.6531,27.6227,27.6455,119300.0
2014-06-20 14:40:00,36.27,36.27,36.25,36.25,145700.0,27.6455,27.6455,27.6303,27.6303,145700.0
2014-06-20 14:50:00,36.25,36.28,36.25,36.26,101900.0,27.6303,27.6531,27.6303,27.6379,101900.0
2014-06-20 15:00:00,36.26,36.27,36.24,36.27,111200.0,27.6379,27.6455,27.6227,27.6455,111200.0
2014-06-20 15:10:00,36.26,36.29,36.26,36.28,174100.0,27.6379,27.6608,27.6379,27.6531,174100.0
2014-06-20 15:20:00,36.28,36.33,36.28,36.3,576200.0,27.6531,27.6913,27.6531,27.6684,576200.0
2014-06-20 15:30:00,36.3,36.31,36.25,36.26,406000.0,27.6684,27.676,27.6303,27.6379,406000.0
2014-06-20 15:40:00,36.26,36.29,36.2,36.2,745100.0,27.6379,27.6608,27.5922,27.5922,745100.0
2014-06-20 15:50:00,36.2,36.24,36.1,36.2,2599700.0,27.5922,27.6227,27.516,27.5922,2599700.0
2014-06-23 09:30:00,36.21,36.38,36.19,36.3,460500.0,27.5998,27.7294,27.5846,27.6684,460500.0
2014-06-23 09:40:00,36.31,36.37,36.26,36.34,232500.0,27.676,27.7217,27.6379,27.6989,232500.0
2014-06-23 09:50:00,36.34,36.36,36.3,36.34,239600.0,27.6989,27.7141,27.6684,27.6989,239600.0
2014-06-23 10:00:00,36.35,36.47,36.34,36.42,306500.0,27.7065,27.798,27.6989,27.7599,306500.0
2014-06-23 10:10:00,36.43,36.49,36.39,36.48,237400.0,27.7675,27.8132,27.737,27.8056,237400.0
2014-06-23 10:20:00,36.47,36.5,36.38,36.42,351600.0,27.798,27.8208,27.7294,27.7599,351600.0
2014-06-23 10:30:00,36.43,36.47,36.38,36.41,184700.0,27.7675,27.798,27.7294,27.7522,184700.0
2014-06-23 10:40:00,36.41,36.51,36.41,36.44,337600.0,27.7522,27.8285,27.7522,27.7751,337600.0
2014-06-23 10:50:00,36.44,36.5,36.43,36.49,198800.0,27.7751,27.8208,27.7675,27.8132,198800.0
2014-06-23 11:00:00,36.49,36.51,36.48,36.51,208800.0,27.8132,27.8285,27.8056,27.8285,208800.0
2014-06-23 11:10:00,36.51,36.54,36.47,36.53,209500.0,27.8285,27.8513,27.798,27.8437,209500.0
2014-06-23 11:20:00,36.54,36.54,36.52,36.52,222400.0,27.8513,27.8513,27.8361,27.8361,222400.0
2014-06-23 11:30:00,36.52,36.54,36.52,36.54,142400.0,27.8361,27.8513,27.8361,27.8513,142400.0
2014-06-23 11:40:00,36.53,36.58,36.52,36.58,238300.0,27.8437,27.8818,27.8361,27.8818,238300.0
2014-06-23 11:50:00,36.58,36.62,36.57,36.61,365600.0,27.8818,27.9123,27.8742,27.9047,365600.0
2014-06-23 12:00:00,36.6,36.72,36.6,36.71,360600.0,27.8971,27.9885,27.8971,27.9809,360600.0
2014-06-23 12:10:00,36.71,36.77,36.7,36.75,332900.0,27.9809,28.0266,27.9733,28.0114,332900.0
2014-06-23 12:20:00,36.74,36.79,36.74,36.79,263000.0,28.0038,28.0419,28.0038,28.0419,263000.0
2014-06-23 12:30:00,36.79,36.79,36.77,36.78,195600.0,28.0419,28.0419,28.0266,28.0343,195600.0
2014-06-23 12:40:00,36.78,36.8,36.77,36.79,257200.0,28.0343,28.0495,28.0266,28.0419,257200.0
2014-06-23 12:50:00,36.79,36.8,36.69,36.73,204400.0,28.0419,28.0495,27.9657,27.9961,204400.0
2014-06-23 13:00:00,36.73,36.78,36.72,36.72,262900.0,27.9961,28.0343,27.9885,27.9885,262900.0
2014-06-23 13:10:00,36.71,36.71,36.65,36.68,122200.0,27.9809,27.9809,27.9352,27.958,122200.0
2014-06-23 13:20:00,36.68,36.68,36.59,36.61,161800.0,27.958,27.958,27.8894,27.9047,161800.0
2014-06-23 13:30:00,36.61,36.68,36.6,36.66,104300.0,27.9047,27.958,27.8971,27.9428,104300.0
2014-06-23 13:40:00,36.66,36.72,36.66,36.7,119400.0,27.9428,27.9885,27.9428,27.9733,119400.0
2014-06-23 13:50:00,36.71,36.72,36.7,36.72,87000.0,27.9809,27.9885,27.9733,27.9885,87000.0
2014-06-23 14:00:00,36.72,36.75,36.71,36.73,130300.0,27.9885,28.0114,27.9809,27.9961,130300.0
2014-06-23 14:10:00,36.73,36.74,36.72,36.72,151000.0,27.9961,28.0038,27.9885,27.9885,151000.0
2014-06-23 14:20:00,36.73,36.75,36.72,36.74,136000.0,27.9961,28.0114,27.9885,28.0038,136000.0
2014-06-23 14:30:00,36.75,36.75,36.73,36.73,151800.0,28.0114,28.0114,27.9961,27.9961,151800.0
2014-06-23 14:40:00,36.73,36.75,36.72,36.73,165400.0,27.9961,28.0114,27.9885,27.9961,165400.0
2014-06-23 14:50:00,36.73,36.75,36.72,36.75,152000.0,27.9961,28.0114,27.9885,28.0114,152000.0
2014-06-23 15:00:00,36.75,36.75,36.74,36.74,197100.0,28.0114,28.0114,28.0038,28.0038,197100.0
2014-06-23 15:10:00,36.74,36.75,36.68,36.72,256100.0,28.0038,28.0114,27.958,27.9885,256100.0
2014-06-23 15:20:00,36.72,36.72,36.67,36.7,288900.0,27.9885,27.9885,27.9504,27.9733,288900.0
2014-06-23 15:30:00,36.7,36.71,36.65,36.67,303700.0,27.9733,27.9809,27.9352,27.9504,303700.0
2014-06-23 15:40:00,36.68,36.69,36.66,36.69,405200.0,27.958,27.9657,27.9428,27.9657,405200.0
2014-06-23 15:50:00,36.69,36.71,36.66,36.66,824600.0,27.9657,27.9809,27.9428,27.9428,824600.0
2014-06-24 09:30:00,36.62,37.02,36.58,36.97,1061600.0,27.9123,28.2172,27.8818,28.1791,1061600.0
2014-06-24 09:40:00,36.98,37.01,36.81,36.81,375000.0,28.1867,28.2096,28.0571,28.0571,375000.0
2014-06-24 09:50:00,36.82,36.83,36.79,36.82,277700.0,28.0647,28.0724,28.0419,28.0647,277700.0
2014-06-24 10:00:00,36.82,36.89,36.81,36.87,318700.0,28.0647,28.1181,28.0571,28.1029,318700.0
2014-06-24 10:10:00,36.87,36.94,36.84,36.91,341200.0,28.1029,28.1562,28.08,28.1333,341200.0
2014-06-24 10:20:00,36.92,37.07,36.91,37.02,492600.0,28.141,28.2553,28.1333,28.2172,492600.0
2014-06-24 10:30:00,37.02,37.05,36.94,37.04,344200.0,28.2172,28.2401,28.1562,28.2324,344200.0
2014-06-24 10:40:00,37.04,37.05,36.94,36.97,566000.0,28.2324,28.2401,28.1562,28.1791,566000.0
2014-06-24 10:50:00,36.97,36.99,36.95,36.98,343600.0,28.1791,28.1943,28.1638,28.1867,343600.0
2014-06-24 11:00:00,36.98,37.01,36.92,36.94,323800.0,28.1867,28.2096,28.141,28.1562,323800.0
2014-06-24 11:10:00,36.94,36.99,36.93,36.99,118100.0,28.1562,28.1943,28.1486,28.1943,118100.0
2014-06-24 11:20:00,36.99,37.01,36.98,37.0,205700.0,28.1943,28.2096,28.1867,28.2019,205700.0
2014-06-24 11:30:00,37.0,37.06,36.98,37.01,387300.0,28.2019,28.2477,28.1867,28.2096,387300.0
2014-06-24 11:40:00,37.01,37.01,36.94,36.94,212100.0,28.2096,28.2096,28.1562,28.1562,212100.0
2014-06-24 11:50:00,36.94,36.96,36.92,36.95,93700.0,28.1562,28.1715,28.141,28.1638,93700.0
2014-06-24 12:00:00,36.96,36.96,36.93,36.94,96800.0,28.1715,28.1715,28.1486,28.1562,96800.0
2014-06-24 12:10:00,36.95,36.98,36.94,36.96,137800.0,28.1638,28.1867,28.1562,28.1715,137800.0
2014-06-24 12:20:00,36.96,36.96,36.9,36.92,104200.0,28.1715,28.1715,28.1257,28.141,104200.0
2014-06-24 12:30:00,36.91,36.95,36.91,36.92,103100.0,28.1333,28.1638,28.1333,28.141,103100.0
2014-06-24 12:40:00,36.92,36.94,36.86,36.87,126500.0,28.141,28.1562,28.0952,28.1029,126500.0
2014-06-24 12:50:00,36.87,36.89,36.85,36.87,190400.0,28.1029,28.1181,28.0876,28.1029,190400.0
2014-06-24 13:00:00,36.86,36.88,36.78,36.81,186500.0,28.0952,28.1105,28.0343,28.0571,186500.0
2014-06-24 13:10:00,36.8,36.82,36.71,36.74,202900.0,28.0495,28.0647,27.9809,28.0038,202900.0
2014-06-24 13:20:00,36.74,36.82,36.69,36.81,236900.0,28.0038,28.0647,27.9657,28.0571,236900.0
2014-06-24 13:30:00,36.81,36.91,36.8,36.88,173900.0,28.0571,28.1333,28.0495,28.1105,173900.0
2014-06-24 13:40:00,36.88,36.88,36.82,36.84,117500.0,28.1105,28.1105,28.0647,28.08,117500.0
2014-06-24 13:50:00,36.84,36.86,36.76,36.78,136800.0,28.08,28.0952,28.019,28.0343,136800.0
2014-06-24 14:00:00,36.78,36.83,36.77,36.8,81000.0,28.0343,28.0724,28.0266,28.0495,81000.0
2014-06-24 14:10:00,36.8,36.87,36.8,36.82,125800.0,28.0495,28.1029,28.0495,28.0647,125800.0
2014-06-24 14:20:00,36.81,36.83,36.74,36.76,149200.0,28.0571,28.0724,28.0038,28.019,149200.0
2014-06-24 14:30:00,36.76,36.77,36.71,36.77,114600.0,28.019,28.0266,27.9809,28.0266,114600.0
2014-06-24 14:40:00,36.77,36.82,36.75,36.78,159500.0,28.0266,28.0647,28.0114,28.0343,159500.0
2014-06-24 14:50:00,36.78,36.78,36.73,36.75,112700.0,28.0343,28.0343,27.9961,28.0114,112700.0
2014-06-24 15:00:00,36.74,36.74,36.62,36.62,247500.0,28.0038,28.0038,27.9123,27.9123,247500.0
2014-06-24 15:10:00,36.62,36.63,36.52,36.53,488100.0,27.9123,27.9199,27.8361,27.8437,488100.0
2014-06-24 15:20:00,36.53,36.56,36.47,36.51,518900.0,27.8437,27.8666,27.798,27.8285,518900.0
2014-06-24 15:30:00,36.51,36.55,36.48,36.53,303300.0,27.8285,27.8589,27.8056,27.8437,303300.0
2014-06-24 15:40:00,36.53,36.67,36.53,36.63,493400.0,27.8437,27.9504,27.8437,27.9199,493400.0
2014-06-24 15:50:00,36.63,36.66,36.58,36.59,767100.0,27.9199,27.9428,27.8818,27.8894,767100.0
2014-06-25 09:30:00,36.46,36.79,36.45,36.76,390900.0,27.7903,28.0419,27.7827,28.019,390900.0
2014-06-25 09:40:00,36.76,36.88,36.76,36.81,401100.0,28.019,28.1105,28.019,28.0571,401100.0
2014-06-25 09:50:00,36.81,36.97,36.81,36.86,337000.0,28.0571,28.1791,28.0571,28.0952,337000.0
2014-06-25 10:00:00,36.87,36.91,36.72,36.88,345200.0,28.1029,28.1333,27.9885,28.1105,345200.0
2014-06-25 10:10:00,36.87,36.91,36.79,36.8,151000.0,28.1029,28.1333,28.0419,28.0495,151000.0
2014-06-25 10:20:00,36.8,36.94,36.76,36.9,303700.0,28.0495,28.1562,28.019,28.1257,303700.0
2014-06-25 10:30:00,36.9,36.93,36.86,36.88,229400.0,28.1257,28.1486,28.0952,28.1105,229400.0
2014-06-25 10:40:00,36.88,36.98,36.84,36.95,316300.0,28.1105,28.1867,28.08,28.1638,316300.0
2014-06-25 10:50:00,36.95,37.05,36.92,37.05,377000.0,28.1638,28.2401,28.141,28.2401,377000.0
2014-06-25 11:00:00,37.05,37.08,36.97,36.98,260700.0,28.2401,28.2629,28.1791,28.1867,260700.0
2014-06-25 11:10:00,36.98,37.0,36.92,36.92,198100.0,28.1867,28.2019,28.141,28.141,198100.0
2014-06-25 11:20:00,36.92,36.99,36.91,36.93,145300.0,28.141,28.1943,28.1333,28.1486,145300.0
2014-06-25 11:30:00,36.94,36.95,36.81,36.84,212900.0,28.1562,28.1638,28.0571,28.08,212900.0
2014-06-25 11:40:00,36.85,36.89,36.8,36.83,293800.0,28.0876,28.1181,28.0495,28.0724,293800.0
2014-06-25 11:50:00,36.83,36.86,36.75,36.84,378900.0,28.0724,28.0952,28.0114,28.08,378900.0
2014-06-25 12:00:00,36.84,36.91,36.83,36.85,159000.0,28.08,28.1333,28.0724,28.0876,159000.0
2014-06-25 12:10:00,36.85,36.9,36.82,36.87,109800.0,28.0876,28.1257,28.0647,28.1029,109800.0
2014-06-25 12:20:00,36.87,36.88,36.82,36.85,83000.0,28.1029,28.1105,28.0647,28.0876,83000.0
2014-06-25 12:30:00,36.85,36.86,36.82,36.83,114700.0,28.0876,28.0952,28.0647,28.0724,114700.0
2014-06-25 12:40:00,36.82,36.85,36.77,36.82,129600.0,28.0647,28.0876,28.0266,28.0647,129600.0
2014-06-25 12:50:00,36.81,36.85,36.79,36.82,119000.0,28.0571,28.0876,28.0419,28.0647,119000.0
2014-06-25 13:00:00,36.81,36.9,36.81,36.88,177300.0,28.0571,28.1257,28.0571,28.1105,177300.0
2014-06-25 13:10:00,36.88,36.88,36.84,36.87,155700.0,28.1105,28.1105,28.08,28.1029,155700.0
2014-06-25 13:20:00,36.87,36.92,36.86,36.9,122500.0,28.1029,28.141,28.0952,28.1257,122500.0
2014-06-25 13:30:00,36.9,36.93,36.9,36.91,95200.0,28.1257,28.1486,28.1257,28.1333,95200.0
2014-06-25 13:40:00,36.9,36.91,36.89,36.9,91100.0,28.1257,28.1333,28.1181,28.1257,91100.0
2014-06-25 13:50:00,36.89,36.95,36.89,36.95,138400.0,28.1181,28.1638,28.1181,28.1638,138400.0
2014-06-25 14:00:00,36.95,36.95,36.92,36.94,144600.0,28.1638,28.1638,28.141,28.1562,144600.0
2014-06-25 14:10:00,36.94,36.95,36.93,36.94,109400.0,28.1562,28.1638,28.1486,28.1562,109400.0
2014-06-25 14:20:00,36.94,36.96,36.93,36.95,171200.0,28.1562,28.1715,28.1486,28.1638,171200.0
2014-06-25 14:30:00,36.96,36.98,36.95,36.98,139600.0,28.1715,28.1867,28.1638,28.1867,139600.0
2014-06-25 14:40:00,36.98,37.07,36.94,37.07,539800.0,28.1867,28.2553,28.1562,28.2553,539800.0
2014-06-25 14:50:00,37.07,37.11,37.05,37.05,380800.0,28.2553,28.2858,28.2401,28.2401,380800.0
2014-06-25 15:00:00,37.06,37.13,37.05,37.08,399200.0,28.2477,28.301,28.2401,28.2629,399200.0
2014-06-25 15:10:00,37.07,37.12,37.05,37.12,257200.0,28.2553,28.2934,28.2401,28.2934,257200.0
2014-06-25 15:20:00,37.11,37.16,37.11,37.16,278600.0,28.2858,28.3239,28.2858,28.3239,278600.0
2014-06-25 15:30:00,37.15,37.18,37.12,37.15,596100.0,28.3163,28.3391,28.2934,28.3163,596100.0
2014-06-25 15:40:00,37.16,37.18,37.12,37.14,707900.0,28.3239,28.3391,28.2934,28.3087,707900.0
2014-06-25 15:50:00,37.13,37.14,37.07,37.09,957000.0,28.301,28.3087,28.2553,28.2705,957000.0
2014-06-26 09:30:00,36.89,36.95,36.83,36.87,672400.0,28.1181,28.1638,28.0724,28.1029,672400.0
2014-06-26 09:40:00,36.86,36.87,36.57,36.57,481800.0,28.0952,28.1029,27.8742,27.8742,481800.0
2014-06-26 09:50:00,36.56,36.59,36.48,36.59,501200.0,27.8666,27.8894,27.8056,27.8894,501200.0
2014-06-26 10:00:00,36.59,36.6,36.49,36.5,517000.0,27.8894,27.8971,27.8132,27.8208,517000.0
2014-06-26 10:10:00,36.5,36.55,36.45,36.49,524900.0,27.8208,27.8589,27.7827,27.8132,524900.0
2014-06-26 10:20:00,36.49,36.55,36.41,36.44,587900.0,27.8132,27.8589,27.7522,27.7751,587900.0
2014-06-26 10:30:00,36.44,36.51,36.43,36.46,346200.0,27.7751,27.8285,27.7675,27.7903,346200.0
2014-06-26 10:40:00,36.45,36.49,36.41,36.45,293600.0,27.7827,27.8132,27.7522,27.7827,293600.0
2014-06-26 10:50:00,36.46,36.5,36.44,36.44,449600.0,27.7903,27.8208,27.7751,27.7751,449600.0
2014-06-26 11:00:00,36.44,36.5,36.44,36.48,174300.0,27.7751,27.8208,27.7751,27.8056,174300.0
2014-06-26 11:10:00,36.47,36.51,36.46,36.51,157300.0,27.798,27.8285,27.7903,27.8285,157300.0
2014-06-26 11:20:00,36.51,36.53,36.48,36.52,166200.0,27.8285,27.8437,27.8056,27.8361,166200.0
2014-06-26 11:30:00,36.52,36.52,36.44,36.5,129800.0,27.8361,27.8361,27.7751,27.8208,129800.0
2014-06-26 11:40:00,36.49,36.53,36.48,36.52,140900.0,27.8132,27.8437,27.8056,27.8361,140900.0
2014-06-26 11:50:00,36.52,36.55,36.5,36.54,113500.0,27.8361,27.8589,27.8208,27.8513,113500.0
2014-06-26 12:00:00,36.53,36.54,36.51,36.53,81000.0,27.8437,27.8513,27.8285,27.8437,81000.0
2014-06-26 12:10:00,36.53,36.64,36.53,36.64,203700.0,27.8437,27.9275,27.8437,27.9275,203700.0
2014-06-26 12:20:00,36.63,36.66,36.61,36.64,135100.0,27.9199,27.9428,27.9047,27.9275,135100.0
2014-06-26 12:30:00,36.64,36.75,36.64,36.72,204300.0,27.9275,28.0114,27.9275,27.9885,204300.0
2014-06-26 12:40:00,36.72,36.81,36.69,36.73,170100.0,27.9885,28.0571,27.9657,27.9961,170100.0
2014-06-26 12:50:00,36.73,36.74,36.72,36.72,204200.0,27.9961,28.0038,27.9885,27.9885,204200.0
2014-06-26 13:00:00,36.72,36.76,36.71,36.76,82300.0,27.9885,28.019,27.9809,28.019,82300.0
2014-06-26 13:10:00,36.76,36.76,36.68,36.7,98400.0,28.019,28.019,27.958,27.9733,98400.0
2014-06-26 13:20:00,36.7,36.82,36.7,36.82,267400.0,27.9733,28.0647,27.9733,28.0647,267400.0
2014-06-26 13:30:00,36.82,36.87,36.82,36.87,319300.0,28.0647,28.1029,28.0647,28.1029,319300.0
2014-06-26 13:40:00,36.87,36.9,36.83,36.88,185000.0,28.1029,28.1257,28.0724,28.1105,185000.0
2014-06-26 13:50:00,36.87,36.9,36.85,36.87,115800.0,28.1029,28.1257,28.0876,28.1029,115800.0
2014-06-26 14:00:00,36.87,36.89,36.85,36.85,96100.0,28.1029,28.1181,28.0876,28.0876,96100.0
2014-06-26 14:10:00,36.85,36.86,36.8,36.81,90600.0,28.0876,28.0952,28.0495,28.0571,90600.0
2014-06-26 14:20:00,36.81,36.89,36.81,36.87,143800.0,28.0571,28.1181,28.0571,28.1029,143800.0
2014-06-26 14:30:00,36.88,36.9,36.86,36.89,155400.0,28.1105,28.1257,28.0952,28.1181,155400.0
2014-06-26 14:40:00,36.89,36.9,36.84,36.85,107200.0,28.1181,28.1257,28.08,28.0876,107200.0
2014-06-26 14:50:00,36.86,36.86,36.78,36.78,108800.0,28.0952,28.0952,28.0343,28.0343,108800.0
2014-06-26 15:00:00,36.78,36.87,36.78,36.87,120000.0,28.0343,28.1029,28.0343,28.1029,120000.0
2014-06-26 15:10:00,36.87,36.88,36.84,36.87,210200.0,28.1029,28.1105,28.08,28.1029,210200.0
2014-06-26 15:20:00,36.88,36.92,36.86,36.88,205300.0,28.1105,28.141,28.0952,28.1105,205300.0
2014-06-26 15:30:00,36.88,36.9,36.85,36.88,214200.0,28.1105,28.1257,28.0876,28.1105,214200.0
2014-06-26 15:40:00,36.88,36.97,36.87,36.96,488700.0,28.1105,28.1791,28.1029,28.1715,488700.0
2014-06-26 15:50:00,36.97,36.97,36.89,36.9,962600.0,28.1791,28.1791,28.1181,28.1257,962600.0
2014-06-27 09:30:00,36.73,36.85,36.67,36.85,607500.0,27.9961,28.0876,27.9504,28.0876,607500.0
2014-06-27 09:40:00,36.84,36.86,36.78,36.8,345200.0,28.08,28.0952,28.0343,28.0495,345200.0
2014-06-27 09:50:00,36.81,36.81,36.67,36.7,339700.0,28.0571,28.0571,27.9504,27.9733,339700.0
2014-06-27 10:00:00,36.7,36.78,36.7,36.77,201800.0,27.9733,28.0343,27.9733,28.0266,201800.0
2014-06-27 10:10:00,36.76,36.81,36.71,36.72,193600.0,28.019,28.0571,27.9809,27.9885,193600.0
2014-06-27 10:20:00,36.72,36.8,36.72,36.77,169200.0,27.9885,28.0495,27.9885,28.0266,169200.0
2014-06-27 10:30:00,36.77,36.82,36.76,36.78,196400.0,28.0266,28.0647,28.019,28.0343,196400.0
2014-06-27 10:40:00,36.79,36.86,36.79,36.86,199900.0,28.0419,28.0952,28.0419,28.0952,199900.0
2014-06-27 10:50:00,36.86,36.86,36.79,36.84,146100.0,28.0952,28.0952,28.0419,28.08,146100.0
2014-06-27 11:00:00,36.84,36.96,36.84,36.94,178300.0,28.08,28.1715,28.08,28.1562,178300.0
2014-06-27 11:10:00,36.95,36.95,36.91,36.93,90800.0,28.1638,28.1638,28.1333,28.1486,90800.0
2014-06-27 11:20:00,36.93,36.97,36.92,36.97,126900.0,28.1486,28.1791,28.141,28.1791,126900.0
2014-06-27 11:30:00,36.97,36.97,36.91,36.92,136200.0,28.1791,28.1791,28.1333,28.141,136200.0
2014-06-27 11:40:00,36.93,36.93,36.9,36.93,116500.0,28.1486,28.1486,28.1257,28.1486,116500.0
2014-06-27 11:50:00,36.93,37.0,36.92,36.98,268700.0,28.1486,28.2019,28.141,28.1867,268700.0
2014-06-27 12:00:00,36.98,37.03,36.96,37.03,120600.0,28.1867,28.2248,28.1715,28.2248,120600.0
2014-06-27 12:10:00,37.02,37.03,36.96,36.98,195700.0,28.2172,28.2248,28.1715,28.1867,195700.0
2014-06-27 12:20:00,36.98,37.0,36.97,37.0,83200.0,28.1867,28.2019,28.1791,28.2019,83200.0
2014-06-27 12:30:00,37.0,37.03,36.95,36.95,95000.0,28.2019,28.2248,28.1638,28.1638,95000.0
2014-06-27 12:40:00,36.95,36.96,36.92,36.93,68900.0,28.1638,28.1715,28.141,28.1486,68900.0
2014-06-27 12:50:00,36.93,37.0,36.92,37.0,102900.0,28.1486,28.2019,28.141,28.2019,102900.0
2014-06-27 13:00:00,37.0,37.0,36.89,36.92,150300.0,28.2019,28.2019,28.1181,28.141,150300.0
2014-06-27 13:10:00,36.92,36.98,36.83,36.87,181200.0,28.141,28.1867,28.0724,28.1029,181200.0
2014-06-27 13:20:00,36.87,36.89,36.82,36.85,166700.0,28.1029,28.1181,28.0647,28.0876,166700.0
2014-06-27 13:30:00,36.84,36.9,36.84,36.89,168700.0,28.08,28.1257,28.08,28.1181,168700.0
2014-06-27 13:40:00,36.89,36.92,36.78,36.79,162300.0,28.1181,28.141,28.0343,28.0419,162300.0
2014-06-27 13:50:00,36.79,36.83,36.76,36.83,162600.0,28.0419,28.0724,28.019,28.0724,162600.0
2014-06-27 14:00:00,36.82,36.87,36.8,36.86,144900.0,28.0647,28.1029,28.0495,28.0952,144900.0
2014-06-27 14:10:00,36.86,36.88,36.79,36.79,177500.0,28.0952,28.1105,28.0419,28.0419,177500.0
2014-06-27 14:20:00,36.79,36.8,36.74,36.75,283600.0,28.0419,28.0495,28.0038,28.0114,283600.0
2014-06-27 14:30:00,36.75,36.81,36.75,36.81,198000.0,28.0114,28.0571,28.0114,28.0571,198000.0
2014-06-27 14:40:00,36.81,36.87,36.8,36.85,235100.0,28.0571,28.1029,28.0495,28.0876,235100.0
2014-06-27 14:50:00,36.85,36.87,36.76,36.77,200800.0,28.0876,28.1029,28.019,28.0266,200800.0
2014-06-27 15:00:00,36.77,36.88,36.75,36.87,200700.0,28.0266,28.1105,28.0114,28.1029,200700.0
2014-06-27 15:10:00,36.87,36.88,36.85,36.88,158400.0,28.1029,28.1105,28.0876,28.1105,158400.0
2014-06-27 15:20:00,36.88,37.0,36.88,36.96,333800.0,28.1105,28.2019,28.1105,28.1715,333800.0
2014-06-27 15:30:00,36.96,36.99,36.95,36.96,431700.0,28.1715,28.1943,28.1638,28.1715,431700.0
2014-06-27 15:40:00,36.96,36.99,36.89,36.95,879800.0,28.1715,28.1943,28.1181,28.1638,879800.0
2014-06-27 15:50:00,36.95,36.97,36.64,36.68,2992900.0,28.1638,28.1791,27.9275,27.958,2992900.0
2014-06-30 09:30:00,36.59,36.8,36.59,36.69,538600.0,27.8894,28.0495,27.8894,27.9657,538600.0
2014-06-30 09:40:00,36.69,36.82,36.59,36.8,405000.0,27.9657,28.0647,27.8894,28.0495,405000.0
2014-06-30 09:50:00,36.8,36.81,36.65,36.66,208900.0,28.0495,28.0571,27.9352,27.9428,208900.0
2014-06-30 10:00:00,36.66,36.77,36.53,36.59,536100.0,27.9428,28.0266,27.8437,27.8894,536100.0
2014-06-30 10:10:00,36.58,36.59,36.51,36.54,369400.0,27.8818,27.8894,27.8285,27.8513,369400.0
2014-06-30 10:20:00,36.55,36.56,36.47,36.49,373800.0,27.8589,27.8666,27.798,27.8132,373800.0
2014-06-30 10:30:00,36.49,36.63,36.47,36.61,369300.0,27.8132,27.9199,27.798,27.9047,369300.0
2014-06-30 10:40:00,36.61,36.64,36.51,36.63,259300.0,27.9047,27.9275,27.8285,27.9199,259300.0
2014-06-30 10:50:00,36.63,36.63,36.53,36.56,236900.0,27.9199,27.9199,27.8437,27.8666,236900.0
2014-06-30 11:00:00,36.56,36.64,36.55,36.62,197500.0,27.8666,27.9275,27.8589,27.9123,197500.0
2014-06-30 11:10:00,36.61,36.75,36.61,36.67,414300.0,27.9047,28.0114,27.9047,27.9504,414300.0
2014-06-30 11:20:00,36.66,36.71,36.66,36.68,188600.0,27.9428,27.9809,27.9428,27.958,188600.0
2014-06-30 11:30:00,36.68,36.75,36.66,36.74,140600.0,27.958,28.0114,27.9428,28.0038,140600.0
2014-06-30 11:40:00,36.74,36.79,36.7,36.7,230800.0,28.0038,28.0419,27.9733,27.9733,230800.0
2014-06-30 11:50:00,36.7,36.8,36.7,36.77,122100.0,27.9733,28.0495,27.9733,28.0266,122100.0
2014-06-30 12:00:00,36.77,36.81,36.76,36.79,140700.0,28.0266,28.0571,28.019,28.0419,140700.0
2014-06-30 12:10:00,36.79,36.84,36.78,36.84,163400.0,28.0419,28.08,28.0343,28.08,163400.0
2014-06-30 12:20:00,36.85,36.88,36.84,36.85,131500.0,28.0876,28.1105,28.08,28.0876,131500.0
2014-06-30 12:30:00,36.85,36.9,36.85,36.89,149800.0,28.0876,28.1257,28.0876,28.1181,149800.0
2014-06-30 12:40:00,36.89,36.9,36.85,36.88,123000.0,28.1181,28.1257,28.0876,28.1105,123000.0
2014-06-30 12:50:00,36.88,36.9,36.85,36.89,165200.0,28.1105,28.1257,28.0876,28.1181,165200.0
2014-06-30 13:00:00,36.89,36.9,36.85,36.85,120200.0,28.1181,28.1257,28.0876,28.0876,120200.0
2014-06-30 13:10:00,36.85,36.9,36.85,36.87,126600.0,28.0876,28.1257,28.0876,28.1029,126600.0
2014-06-30 13:20:00,36.87,36.89,36.86,36.89,112700.0,28.1029,28.1181,28.0952,28.1181,112700.0
2014-06-30 13:30:00,36.89,36.89,36.85,36.86,120700.0,28.1181,28.1181,28.0876,28.0952,120700.0
2014-06-30 13:40:00,36.85,36.87,36.74,36.83,315400.0,28.0876,28.1029,28.0038,28.0724,315400.0
2014-06-30 13:50:00,36.83,36.83,36.76,36.76,99500.0,28.0724,28.0724,28.019,28.019,99500.0
2014-06-30 14:00:00,36.76,36.82,36.76,36.82,70400.0,28.019,28.0647,28.019,28.0647,70400.0
2014-06-30 14:10:00,36.82,36.86,36.79,36.84,147300.0,28.0647,28.0952,28.0419,28.08,147300.0
2014-06-30 14:20:00,36.84,36.86,36.83,36.84,54700.0,28.08,28.0952,28.0724,28.08,54700.0
2014-06-30 14:30:00,36.84,36.84,36.84,36.84,0.0,28.08,28.08,28.08,28.08,0.0
2014-06-30 14:40:00,36.84,36.84,36.84,36.84,0.0,28.08,28.08,28.08,28.08,0.0
2014-06-30 14:50:00,36.24,36.85,36.03,36.1,3435000.0,27.6227,28.0876,27.4626,27.516,3435000.0
2014-06-30 15:00:00,36.1,36.3,35.98,36.27,2400100.0,27.516,27.6684,27.4245,27.6455,2400100.0
2014-06-30 15:10:00,36.28,36.5,36.27,36.45,1221800.0,27.6531,27.8208,27.6455,27.7827,1221800.0
2014-06-30 15:20:00,36.45,36.46,36.29,36.32,825600.0,27.7827,27.7903,27.6608,27.6836,825600.0
2014-06-30 15:30:00,36.31,36.35,36.18,36.18,880200.0,27.676,27.7065,27.5769,27.5769,880200.0
2014-06-30 15:40:00,36.18,36.37,36.15,36.34,1381700.0,27.5769,27.7217,27.5541,27.6989,1381700.0
2014-06-30 15:50:00,36.34,36.36,36.28,36.29,1916100.0,27.6989,27.7141,27.6531,27.6608,1916100.0
2014-07-01 09:30:00,36.25,37.02,36.25,36.8,2391300.0,27.6303,28.2172,27.6303,28.0495,2391300.0
2014-07-01 09:40:00,36.81,36.82,36.62,36.69,810200.0,28.0571,28.0647,27.9123,27.9657,810200.0
2014-07-01 09:50:00,36.68,36.89,36.66,36.77,511200.0,27.958,28.1181,27.9428,28.0266,511200.0
2014-07-01 10:00:00,36.77,36.92,36.7,36.89,551000.0,28.0266,28.141,27.9733,28.1181,551000.0
2014-07-01 10:10:00,36.9,37.05,36.88,36.92,636000.0,28.1257,28.2401,28.1105,28.141,636000.0
2014-07-01 10:20:00,36.93,37.02,36.89,37.0,375000.0,28.1486,28.2172,28.1181,28.2019,375000.0
2014-07-01 10:30:00,37.0,37.13,36.98,37.0,618500.0,28.2019,28.301,28.1867,28.2019,618500.0
2014-07-01 10:40:00,37.0,37.17,37.0,37.16,699500.0,28.2019,28.3315,28.2019,28.3239,699500.0
2014-07-01 10:50:00,37.16,37.16,37.1,37.12,586800.0,28.3239,28.3239,28.2782,28.2934,586800.0
2014-07-01 11:00:00,37.13,37.16,37.08,37.14,550600.0,28.301,28.3239,28.2629,28.3087,550600.0
2014-07-01 11:10:00,37.15,37.35,37.14,37.29,1186300.0,28.3163,28.4687,28.3087,28.423,1186300.0
2014-07-01 11:20:00,37.29,37.39,37.28,37.29,459400.0,28.423,28.4992,28.4154,28.423,459400.0
2014-07-01 11:30:00,37.28,37.31,37.25,37.29,339700.0,28.4154,28.4382,28.3925,28.423,339700.0
2014-07-01 11:40:00,37.28,37.36,37.28,37.34,389400.0,28.4154,28.4763,28.4154,28.4611,389400.0
2014-07-01 11:50:00,37.34,37.38,37.34,37.36,307300.0,28.4611,28.4916,28.4611,28.4763,307300.0
2014-07-01 12:00:00,37.36,37.38,37.24,37.25,377500.0,28.4763,28.4916,28.3849,28.3925,377500.0
2014-07-01 12:10:00,37.26,37.29,37.23,37.23,267400.0,28.4001,28.423,28.3773,28.3773,267400.0
2014-07-01 12:20:00,37.23,37.29,37.21,37.25,214700.0,28.3773,28.423,28.362,28.3925,214700.0
2014-07-01 12:30:00,37.24,37.28,37.23,37.26,209500.0,28.3849,28.4154,28.3773,28.4001,209500.0
2014-07-01 12:40:00,37.26,37.31,37.25,37.3,277000.0,28.4001,28.4382,28.3925,28.4306,277000.0
2014-07-01 12:50:00,37.3,37.39,37.3,37.35,239200.0,28.4306,28.4992,28.4306,28.4687,239200.0
2014-07-01 13:00:00,37.35,37.41,37.34,37.38,324000.0,28.4687,28.5145,28.4611,28.4916,324000.0
2014-07-01 13:10:00,37.36,37.38,37.34,37.38,222700.0,28.4763,28.4916,28.4611,28.4916,222700.0
2014-07-01 13:20:00,37.38,37.39,37.35,37.36,201900.0,28.4916,28.4992,28.4687,28.4763,201900.0
2014-07-01 13:30:00,37.36,37.37,37.29,37.36,362400.0,28.4763,28.484,28.423,28.4763,362400.0
2014-07-01 13:40:00,37.36,37.39,37.34,37.39,302100.0,28.4763,28.4992,28.4611,28.4992,302100.0
2014-07-01 13:50:00,37.39,37.39,37.37,37.38,204400.0,28.4992,28.4992,28.484,28.4916,204400.0
2014-07-01 14:00:00,37.38,37.38,37.3,37.33,263000.0,28.4916,28.4916,28.4306,28.4535,263000.0
2014-07-01 14:10:00,37.34,37.37,37.28,37.28,262500.0,28.4611,28.484,28.4154,28.4154,262500.0
2014-07-01 14:20:00,37.29,37.32,37.26,37.3,335000.0,28.423,28.4459,28.4001,28.4306,335000.0
2014-07-01 14:30:00,37.3,37.37,37.3,37.36,371300.0,28.4306,28.484,28.4306,28.4763,371300.0
2014-07-01 14:40:00,37.37,37.38,37.35,37.37,316900.0,28.484,28.4916,28.4687,28.484,316900.0
2014-07-01 14:50:00,37.37,37.37,37.29,37.37,464500.0,28.484,28.484,28.423,28.484,464500.0
2014-07-01 15:00:00,37.37,37.4,37.33,37.4,336600.0,28.484,28.5068,28.4535,28.5068,336600.0
2014-07-01 15:10:00,37.4,37.48,37.37,37.45,643400.0,28.5068,28.5678,28.484,28.5449,643400.0
2014-07-01 15:20:00,37.45,37.46,37.38,37.42,430200.0,28.5449,28.5526,28.4916,28.5221,430200.0
2014-07-01 15:30:00,37.42,37.55,37.41,37.5,1039500.0,28.5221,28.6212,28.5145,28.5831,1039500.0
2014-07-01 15:40:00,37.51,37.58,37.46,37.55,1229400.0,28.5907,28.644,28.5526,28.6212,1229400.0
2014-07-01 15:50:00,37.55,37.64,37.54,37.6,2138700.0,28.6212,28.6898,28.6135,28.6593,2138700.0
2014-07-02 09:30:00,37.5,37.7,37.37,37.67,1059200.0,28.5831,28.7355,28.484,28.7126,1059200.0
2014-07-02 09:40:00,37.68,37.83,37.61,37.68,852400.0,28.7203,28.8346,28.6669,28.7203,852400.0
2014-07-02 09:50:00,37.68,37.8,37.65,37.78,545300.0,28.7203,28.8117,28.6974,28.7965,545300.0
2014-07-02 10:00:00,37.78,37.84,37.75,37.83,924100.0,28.7965,28.8422,28.7736,28.8346,924100.0
2014-07-02 10:10:00,37.84,37.95,37.79,37.89,1040500.0,28.8422,28.926,28.8041,28.8803,1040500.0
2014-07-02 10:20:00,37.89,37.97,37.84,37.94,523800.0,28.8803,28.9413,28.8422,28.9184,523800.0
2014-07-02 10:30:00,37.94,38.1,37.93,38.09,1219300.0,28.9184,29.0404,28.9108,29.0328,1219300.0
2014-07-02 10:40:00,38.1,38.11,37.98,38.0,876700.0,29.0404,29.048,28.9489,28.9642,876700.0
2014-07-02 10:50:00,38.01,38.13,38.01,38.07,410100.0,28.9718,29.0632,28.9718,29.0175,410100.0
2014-07-02 11:00:00,38.08,38.15,38.04,38.13,510900.0,29.0251,29.0785,28.9946,29.0632,510900.0
2014-07-02 11:10:00,38.12,38.14,37.95,37.97,360100.0,29.0556,29.0709,28.926,28.9413,360100.0
2014-07-02 11:20:00,37.96,37.99,37.9,37.96,261200.0,28.9337,28.9565,28.8879,28.9337,261200.0
2014-07-02 11:30:00,37.96,37.96,37.9,37.95,246600.0,28.9337,28.9337,28.8879,28.926,246600.0
2014-07-02 11:40:00,37.95,37.97,37.9,37.95,278000.0,28.926,28.9413,28.8879,28.926,278000.0
2014-07-02 11:50:00,37.96,37.96,37.81,37.89,412200.0,28.9337,28.9337,28.8193,28.8803,412200.0
2014-07-02 12:00:00,37.89,37.93,37.84,37.89,266700.0,28.8803,28.9108,28.8422,28.8803,266700.0
2014-07-02 12:10:00,37.89,37.98,37.87,37.88,202800.0,28.8803,28.9489,28.8651,28.8727,202800.0
2014-07-02 12:20:00,37.88,37.92,37.86,37.88,118400.0,28.8727,28.9032,28.8574,28.8727,118400.0
2014-07-02 12:30:00,37.87,37.89,37.79,37.87,237100.0,28.8651,28.8803,28.8041,28.8651,237100.0
2014-07-02 12:40:00,37.87,37.89,37.83,37.85,125300.0,28.8651,28.8803,28.8346,28.8498,125300.0
2014-07-02 12:50:00,37.85,37.89,37.83,37.87,201400.0,28.8498,28.8803,28.8346,28.8651,201400.0
2014-07-02 13:00:00,37.88,37.9,37.79,37.81,271000.0,28.8727,28.8879,28.8041,28.8193,271000.0
2014-07-02 13:10:00,37.81,37.87,37.79,37.83,153100.0,28.8193,28.8651,28.8041,28.8346,153100.0
2014-07-02 13:20:00,37.83,37.88,37.8,37.83,844500.0,28.8346,28.8727,28.8117,28.8346,844500.0
2014-07-02 13:30:00,37.83,37.84,37.71,37.73,257200.0,28.8346,28.8422,28.7431,28.7584,257200.0
2014-07-02 13:40:00,37.73,37.77,37.72,37.75,255900.0,28.7584,28.7888,28.7507,28.7736,255900.0
2014-07-02 13:50:00,37.74,37.76,37.7,37.75,181300.0,28.766,28.7812,28.7355,28.7736,181300.0
2014-07-02 14:00:00,37.74,37.75,37.66,37.7,179000.0,28.766,28.7736,28.705,28.7355,179000.0
2014-07-02 14:10:00,37.71,37.76,37.7,37.73,141000.0,28.7431,28.7812,28.7355,28.7584,141000.0
2014-07-02 14:20:00,37.74,37.75,37.68,37.68,177000.0,28.766,28.7736,28.7203,28.7203,177000.0
2014-07-02 14:30:00,37.69,37.72,37.66,37.72,209200.0,28.7279,28.7507,28.705,28.7507,209200.0
2014-07-02 14:40:00,37.71,37.72,37.69,37.69,115200.0,28.7431,28.7507,28.7279,28.7279,115200.0
2014-07-02 14:50:00,37.69,37.7,37.62,37.64,272500.0,28.7279,28.7355,28.6745,28.6898,272500.0
2014-07-02 15:00:00,37.63,37.71,37.63,37.7,232000.0,28.6821,28.7431,28.6821,28.7355,232000.0
2014-07-02 15:10:00,37.7,37.72,37.68,37.69,152700.0,28.7355,28.7507,28.7203,28.7279,152700.0
2014-07-02 15:20:00,37.69,37.75,37.69,37.74,261300.0,28.7279,28.7736,28.7279,28.766,261300.0
2014-07-02 15:30:00,37.73,37.76,37.7,37.71,353100.0,28.7584,28.7812,28.7355,28.7431,353100.0
2014-07-02 15:40:00,37.7,37.71,37.65,37.68,366000.0,28.7355,28.7431,28.6974,28.7203,366000.0
2014-07-02 15:50:00,37.68,37.74,37.67,37.73,845700.0,28.7203,28.766,28.7126,28.7584,845700.0
2014-07-03 09:30:00,37.96,38.1,37.72,37.98,614700.0,28.9337,29.0404,28.7507,28.9489,614700.0
2014-07-03 09:40:00,37.99,38.11,37.84,37.91,581500.0,28.9565,29.048,28.8422,28.8956,581500.0
2014-07-03 09:50:00,37.92,38.09,37.91,38.02,472700.0,28.9032,29.0328,28.8956,28.9794,472700.0
2014-07-03 10:00:00,38.02,38.04,37.91,37.97,303900.0,28.9794,28.9946,28.8956,28.9413,303900.0
2014-07-03 10:10:00,37.97,38.01,37.94,37.97,345500.0,28.9413,28.9718,28.9184,28.9413,345500.0
2014-07-03 10:20:00,37.96,38.01,37.91,37.91,250600.0,28.9337,28.9718,28.8956,28.8956,250600.0
2014-07-03 10:30:00,37.91,37.99,37.9,37.96,219100.0,28.8956,28.9565,28.8879,28.9337,219100.0
2014-07-03 10:40:00,37.96,37.96,37.86,37.87,204500.0,28.9337,28.9337,28.8574,28.8651,204500.0
2014-07-03 10:50:00,37.87,37.94,37.87,37.94,218300.0,28.8651,28.9184,28.8651,28.9184,218300.0
2014-07-03 11:00:00,37.94,37.98,37.93,37.96,113700.0,28.9184,28.9489,28.9108,28.9337,113700.0
2014-07-03 11:10:00,37.95,37.96,37.89,37.92,172300.0,28.926,28.9337,28.8803,28.9032,172300.0
2014-07-03 11:20:00,37.92,37.92,37.85,37.87,166200.0,28.9032,28.9032,28.8498,28.8651,166200.0
2014-07-03 11:30:00,37.88,37.95,37.87,37.94,169800.0,28.8727,28.926,28.8651,28.9184,169800.0
2014-07-03 11:40:00,37.94,37.94,37.89,37.93,83300.0,28.9184,28.9184,28.8803,28.9108,83300.0
2014-07-03 11:50:00,37.93,37.95,37.9,37.95,140400.0,28.9108,28.926,28.8879,28.926,140400.0
2014-07-03 12:00:00,37.95,37.98,37.92,37.98,172700.0,28.926,28.9489,28.9032,28.9489,172700.0
2014-07-03 12:10:00,37.98,38.0,37.95,37.96,135500.0,28.9489,28.9642,28.926,28.9337,135500.0
2014-07-03 12:20:00,37.97,37.97,37.87,37.89,184000.0,28.9413,28.9413,28.8651,28.8803,184000.0
2014-07-03 12:30:00,37.88,37.89,37.81,37.81,187800.0,28.8727,28.8803,28.8193,28.8193,187800.0
2014-07-03 12:40:00,37.81,37.82,37.76,37.8,407100.0,28.8193,28.827,28.7812,28.8117,407100.0
2014-07-03 12:50:00,37.8,37.8,37.72,37.74,524700.0,28.8117,28.8117,28.7507,28.766,524700.0
2014-07-07 09:30:00,37.91,37.91,37.72,37.76,487900.0,28.8956,28.8956,28.7507,28.7812,487900.0
2014-07-07 09:40:00,37.75,37.78,37.62,37.77,367700.0,28.7736,28.7965,28.6745,28.7888,367700.0
2014-07-07 09:50:00,37.77,37.77,37.5,37.52,399200.0,28.7888,28.7888,28.5831,28.5983,399200.0
2014-07-07 10:00:00,37.53,37.54,37.46,37.53,293400.0,28.6059,28.6135,28.5526,28.6059,293400.0
2014-07-07 10:10:00,37.53,37.67,37.52,37.66,251900.0,28.6059,28.7126,28.5983,28.705,251900.0
2014-07-07 10:20:00,37.66,37.67,37.64,37.66,174000.0,28.705,28.7126,28.6898,28.705,174000.0
2014-07-07 10:30:00,37.66,37.67,37.58,37.58,193100.0,28.705,28.7126,28.644,28.644,193100.0
2014-07-07 10:40:00,37.58,37.63,37.56,37.59,132600.0,28.644,28.6821,28.6288,28.6517,132600.0
2014-07-07 10:50:00,37.6,37.62,37.54,37.57,197500.0,28.6593,28.6745,28.6135,28.6364,197500.0
2014-07-07 11:00:00,37.57,37.57,37.47,37.48,142800.0,28.6364,28.6364,28.5602,28.5678,142800.0
2014-07-07 11:10:00,37.47,37.51,37.45,37.49,135800.0,28.5602,28.5907,28.5449,28.5754,135800.0
2014-07-07 11:20:00,37.5,37.5,37.42,37.46,190200.0,28.5831,28.5831,28.5221,28.5526,190200.0
2014-07-07 11:30:00,37.45,37.47,37.4,37.41,144900.0,28.5449,28.5602,28.5068,28.5145,144900.0
2014-07-07 11:40:00,37.41,37.45,37.35,37.38,129500.0,28.5145,28.5449,28.4687,28.4916,129500.0
2014-07-07 11:50:00,37.38,37.41,37.36,37.41,142900.0,28.4916,28.5145,28.4763,28.5145,142900.0
2014-07-07 12:00:00,37.4,37.45,37.35,37.42,169600.0,28.5068,28.5449,28.4687,28.5221,169600.0
2014-07-07 12:10:00,37.42,37.45,37.35,37.45,237400.0,28.5221,28.5449,28.4687,28.5449,237400.0
2014-07-07 12:20:00,37.44,37.45,37.39,37.41,82400.0,28.5373,28.5449,28.4992,28.5145,82400.0
2014-07-07 12:30:00,37.4,37.42,37.39,37.4,90100.0,28.5068,28.5221,28.4992,28.5068,90100.0
2014-07-07 12:40:00,37.41,37.42,37.35,37.35,70500.0,28.5145,28.5221,28.4687,28.4687,70500.0
2014-07-07 12:50:00,37.35,37.38,37.33,37.38,72600.0,28.4687,28.4916,28.4535,28.4916,72600.0
2014-07-07 13:00:00,37.38,37.39,37.32,37.34,121300.0,28.4916,28.4992,28.4459,28.4611,121300.0
2014-07-07 13:10:00,37.35,37.38,37.34,37.37,88100.0,28.4687,28.4916,28.4611,28.484,88100.0
2014-07-07 13:20:00,37.38,37.41,37.36,37.38,97300.0,28.4916,28.5145,28.4763,28.4916,97300.0
2014-07-07 13:30:00,37.38,37.4,37.35,37.38,141400.0,28.4916,28.5068,28.4687,28.4916,141400.0
2014-07-07 13:40:00,37.38,37.4,37.34,37.4,175900.0,28.4916,28.5068,28.4611,28.5068,175900.0
2014-07-07 13:50:00,37.41,37.43,37.37,37.37,129800.0,28.5145,28.5297,28.484,28.484,129800.0
2014-07-07 14:00:00,37.38,37.4,37.36,37.4,129800.0,28.4916,28.5068,28.4763,28.5068,129800.0
2014-07-07 14:10:00,37.4,37.4,37.33,37.33,183200.0,28.5068,28.5068,28.4535,28.4535,183200.0
2014-07-07 14:20:00,37.34,37.34,37.28,37.32,182700.0,28.4611,28.4611,28.4154,28.4459,182700.0
2014-07-07 14:30:00,37.31,37.32,37.17,37.21,494500.0,28.4382,28.4459,28.3315,28.362,494500.0
2014-07-07 14:40:00,37.21,37.3,37.18,37.21,395900.0,28.362,28.4306,28.3391,28.362,395900.0
2014-07-07 14:50:00,37.22,37.25,37.19,37.23,345500.0,28.3696,28.3925,28.3468,28.3773,345500.0
2014-07-07 15:00:00,37.23,37.26,37.19,37.2,189400.0,28.3773,28.4001,28.3468,28.3544,189400.0
2014-07-07 15:10:00,37.2,37.27,37.2,37.22,249100.0,28.3544,28.4077,28.3544,28.3696,249100.0
2014-07-07 15:20:00,37.21,37.33,37.21,37.33,169500.0,28.362,28.4535,28.362,28.4535,169500.0
2014-07-07 15:30:00,37.33,37.35,37.32,37.34,224500.0,28.4535,28.4687,28.4459,28.4611,224500.0
2014-07-07 15:40:00,37.34,37.45,37.32,37.41,568600.0,28.4611,28.5449,28.4459,28.5145,568600.0
2014-07-07 15:50:00,37.41,37.44,37.38,37.44,1043700.0,28.5145,28.5373,28.4916,28.5373,1043700.0
2014-07-08 09:30:00,37.41,37.42,37.21,37.26,481700.0,28.5145,28.5221,28.362,28.4001,481700.0
2014-07-08 09:40:00,37.25,37.33,37.21,37.24,425200.0,28.3925,28.4535,28.362,28.3849,425200.0
2014-07-08 09:50:00,37.24,37.35,37.2,37.34,310500.0,28.3849,28.4687,28.3544,28.4611,310500.0
2014-07-08 10:00:00,37.34,37.37,37.22,37.23,259200.0,28.4611,28.484,28.3696,28.3773,259200.0
2014-07-08 10:10:00,37.23,37.31,37.23,37.29,171900.0,28.3773,28.4382,28.3773,28.423,171900.0
2014-07-08 10:20:00,37.3,37.33,37.23,37.26,443500.0,28.4306,28.4535,28.3773,28.4001,443500.0
2014-07-08 10:30:00,37.26,37.28,37.21,37.28,274400.0,28.4001,28.4154,28.362,28.4154,274400.0
2014-07-08 10:40:00,37.29,37.34,37.22,37.33,322700.0,28.423,28.4611,28.3696,28.4535,322700.0
2014-07-08 10:50:00,37.33,37.37,37.26,37.27,158500.0,28.4535,28.484,28.4001,28.4077,158500.0
2014-07-08 11:00:00,37.27,37.33,37.24,37.29,195400.0,28.4077,28.4535,28.3849,28.423,195400.0
2014-07-08 11:10:00,37.29,37.35,37.28,37.34,116900.0,28.423,28.4687,28.4154,28.4611,116900.0
2014-07-08 11:20:00,37.34,37.34,37.24,37.28,225500.0,28.4611,28.4611,28.3849,28.4154,225500.0
2014-07-08 11:30:00,37.27,37.38,37.27,37.36,209100.0,28.4077,28.4916,28.4077,28.4763,209100.0
2014-07-08 11:40:00,37.36,37.46,37.35,37.46,349000.0,28.4763,28.5526,28.4687,28.5526,349000.0
2014-07-08 11:50:00,37.46,37.51,37.41,37.51,336200.0,28.5526,28.5907,28.5145,28.5907,336200.0
2014-07-08 12:00:00,37.51,37.51,37.38,37.38,232800.0,28.5907,28.5907,28.4916,28.4916,232800.0
2014-07-08 12:10:00,37.39,37.4,37.27,37.28,234800.0,28.4992,28.5068,28.4077,28.4154,234800.0
2014-07-08 12:20:00,37.28,37.31,37.27,37.3,219000.0,28.4154,28.4382,28.4077,28.4306,219000.0
2014-07-08 12:30:00,37.3,37.31,37.25,37.29,294500.0,28.4306,28.4382,28.3925,28.423,294500.0
2014-07-08 12:40:00,37.28,37.3,37.27,37.29,196600.0,28.4154,28.4306,28.4077,28.423,196600.0
2014-07-08 12:50:00,37.28,37.3,37.26,37.3,257100.0,28.4154,28.4306,28.4001,28.4306,257100.0
2014-07-08 13:00:00,37.3,37.34,37.29,37.34,94000.0,28.4306,28.4611,28.423,28.4611,94000.0
2014-07-08 13:10:00,37.34,37.48,37.34,37.47,203000.0,28.4611,28.5678,28.4611,28.5602,203000.0
2014-07-08 13:20:00,37.46,37.51,37.43,37.51,170900.0,28.5526,28.5907,28.5297,28.5907,170900.0
2014-07-08 13:30:00,37.5,37.52,37.49,37.5,184100.0,28.5831,28.5983,28.5754,28.5831,184100.0
2014-07-08 13:40:00,37.51,37.52,37.48,37.49,142700.0,28.5907,28.5983,28.5678,28.5754,142700.0
2014-07-08 13:50:00,37.5,37.52,37.48,37.51,214000.0,28.5831,28.5983,28.5678,28.5907,214000.0
2014-07-08 14:00:00,37.51,37.53,37.5,37.52,121600.0,28.5907,28.6059,28.5831,28.5983,121600.0
2014-07-08 14:10:00,37.53,37.54,37.5,37.53,262800.0,28.6059,28.6135,28.5831,28.6059,262800.0
2014-07-08 14:20:00,37.52,37.52,37.49,37.52,192200.0,28.5983,28.5983,28.5754,28.5983,192200.0
2014-07-08 14:30:00,37.52,37.53,37.5,37.52,174600.0,28.5983,28.6059,28.5831,28.5983,174600.0
2014-07-08 14:40:00,37.52,37.74,37.52,37.72,817400.0,28.5983,28.766,28.5983,28.7507,817400.0
2014-07-08 14:50:00,37.73,37.77,37.67,37.69,423400.0,28.7584,28.7888,28.7126,28.7279,423400.0
2014-07-08 15:00:00,37.69,37.72,37.64,37.64,373700.0,28.7279,28.7507,28.6898,28.6898,373700.0
2014-07-08 15:10:00,37.65,37.7,37.65,37.68,235300.0,28.6974,28.7355,28.6974,28.7203,235300.0
2014-07-08 15:20:00,37.68,37.7,37.65,37.66,177100.0,28.7203,28.7355,28.6974,28.705,177100.0
2014-07-08 15:30:00,37.66,37.66,37.57,37.62,297200.0,28.705,28.705,28.6364,28.6745,297200.0
2014-07-08 15:40:00,37.61,37.68,37.61,37.63,364400.0,28.6669,28.7203,28.6669,28.6821,364400.0
2014-07-08 15:50:00,37.64,37.64,37.56,37.58,623300.0,28.6898,28.6898,28.6288,28.644,623300.0
2014-07-09 09:30:00,37.66,37.94,37.63,37.94,452100.0,28.705,28.9184,28.6821,28.9184,452100.0
2014-07-09 09:40:00,37.94,38.13,37.93,37.97,600200.0,28.9184,29.0632,28.9108,28.9413,600200.0
2014-07-09 09:50:00,37.98,37.99,37.83,37.92,260900.0,28.9489,28.9565,28.8346,28.9032,260900.0
2014-07-09 10:00:00,37.94,37.98,37.9,37.93,240400.0,28.9184,28.9489,28.8879,28.9108,240400.0
2014-07-09 10:10:00,37.93,37.95,37.86,37.88,220800.0,28.9108,28.926,28.8574,28.8727,220800.0
2014-07-09 10:20:00,37.89,37.99,37.87,37.98,356200.0,28.8803,28.9565,28.8651,28.9489,356200.0
2014-07-09 10:30:00,37.99,38.01,37.93,37.99,654500.0,28.9565,28.9718,28.9108,28.9565,654500.0
2014-07-09 10:40:00,37.99,38.03,37.95,38.0,398700.0,28.9565,28.987,28.926,28.9642,398700.0
2014-07-09 10:50:00,38.0,38.0,37.93,37.94,260800.0,28.9642,28.9642,28.9108,28.9184,260800.0
2014-07-09 11:00:00,37.94,38.0,37.93,38.0,270800.0,28.9184,28.9642,28.9108,28.9642,270800.0
2014-07-09 11:10:00,37.99,38.02,37.95,38.0,220000.0,28.9565,28.9794,28.926,28.9642,220000.0
2014-07-09 11:20:00,38.0,38.01,37.95,37.98,167000.0,28.9642,28.9718,28.926,28.9489,167000.0
2014-07-09 11:30:00,37.99,37.99,37.9,37.92,115500.0,28.9565,28.9565,28.8879,28.9032,115500.0
2014-07-09 11:40:00,37.92,37.92,37.84,37.9,126400.0,28.9032,28.9032,28.8422,28.8879,126400.0
2014-07-09 11:50:00,37.9,37.9,37.87,37.89,286900.0,28.8879,28.8879,28.8651,28.8803,286900.0
2014-07-09 12:00:00,37.89,37.93,37.88,37.91,171900.0,28.8803,28.9108,28.8727,28.8956,171900.0
2014-07-09 12:10:00,37.92,37.93,37.88,37.89,106600.0,28.9032,28.9108,28.8727,28.8803,106600.0
2014-07-09 12:20:00,37.9,37.93,37.89,37.9,97000.0,28.8879,28.9108,28.8803,28.8879,97000.0
2014-07-09 12:30:00,37.91,37.92,37.87,37.88,119800.0,28.8956,28.9032,28.8651,28.8727,119800.0
2014-07-09 12:40:00,37.88,37.89,37.82,37.85,121700.0,28.8727,28.8803,28.827,28.8498,121700.0
2014-07-09 12:50:00,37.85,37.86,37.82,37.86,90100.0,28.8498,28.8574,28.827,28.8574,90100.0
2014-07-09 13:00:00,37.85,37.9,37.85,37.88,85400.0,28.8498,28.8879,28.8498,28.8727,85400.0
2014-07-09 13:10:00,37.88,37.88,37.81,37.84,136200.0,28.8727,28.8727,28.8193,28.8422,136200.0
2014-07-09 13:20:00,37.84,37.86,37.8,37.81,72900.0,28.8422,28.8574,28.8117,28.8193,72900.0
2014-07-09 13:30:00,37.82,37.88,37.82,37.88,74800.0,28.827,28.8727,28.827,28.8727,74800.0
2014-07-09 13:40:00,37.88,37.9,37.86,37.87,70300.0,28.8727,28.8879,28.8574,28.8651,70300.0
2014-07-09 13:50:00,37.88,37.89,37.84,37.89,102900.0,28.8727,28.8803,28.8422,28.8803,102900.0
2014-07-09 14:00:00,37.88,37.92,37.83,37.88,327400.0,28.8727,28.9032,28.8346,28.8727,327400.0
2014-07-09 14:10:00,37.88,37.99,37.84,37.96,166500.0,28.8727,28.9565,28.8422,28.9337,166500.0
2014-07-09 14:20:00,37.96,38.0,37.94,38.0,139300.0,28.9337,28.9642,28.9184,28.9642,139300.0
2014-07-09 14:30:00,38.0,38.01,37.94,37.96,114900.0,28.9642,28.9718,28.9184,28.9337,114900.0
2014-07-09 14:40:00,37.96,37.99,37.94,37.95,194300.0,28.9337,28.9565,28.9184,28.926,194300.0
2014-07-09 14:50:00,37.96,37.99,37.95,37.97,241100.0,28.9337,28.9565,28.926,28.9413,241100.0
2014-07-09 15:00:00,37.97,38.0,37.95,37.99,293400.0,28.9413,28.9642,28.926,28.9565,293400.0
2014-07-09 15:10:00,37.99,38.0,37.93,37.95,269400.0,28.9565,28.9642,28.9108,28.926,269400.0
2014-07-09 15:20:00,37.94,37.97,37.91,37.95,173900.0,28.9184,28.9413,28.8956,28.926,173900.0
2014-07-09 15:30:00,37.95,38.0,37.94,37.99,311200.0,28.926,28.9642,28.9184,28.9565,311200.0
2014-07-09 15:40:00,37.99,38.01,37.95,37.96,372700.0,28.9565,28.9718,28.926,28.9337,372700.0
2014-07-09 15:50:00,37.96,37.97,37.91,37.97,791400.0,28.9337,28.9413,28.8956,28.9413,791400.0
2014-07-10 09:30:00,37.48,37.54,37.35,37.51,583500.0,28.5678,28.6135,28.4687,28.5907,583500.0
2014-07-10 09:40:00,37.5,37.66,37.5,37.56,290000.0,28.5831,28.705,28.5831,28.6288,290000.0
2014-07-10 09:50:00,37.56,37.66,37.53,37.62,242600.0,28.6288,28.705,28.6059,28.6745,242600.0
2014-07-10 10:00:00,37.61,37.64,37.57,37.63,171600.0,28.6669,28.6898,28.6364,28.6821,171600.0
2014-07-10 10:10:00,37.63,37.66,37.57,37.61,162200.0,28.6821,28.705,28.6364,28.6669,162200.0
2014-07-10 10:20:00,37.61,37.69,37.6,37.69,190100.0,28.6669,28.7279,28.6593,28.7279,190100.0
2014-07-10 10:30:00,37.69,37.84,37.67,37.74,235100.0,28.7279,28.8422,28.7126,28.766,235100.0
2014-07-10 10:40:00,37.74,37.82,37.7,37.8,149400.0,28.766,28.827,28.7355,28.8117,149400.0
2014-07-10 10:50:00,37.81,37.83,37.73,37.79,235700.0,28.8193,28.8346,28.7584,28.8041,235700.0
2014-07-10 11:00:00,37.8,37.87,37.78,37.81,253700.0,28.8117,28.8651,28.7965,28.8193,253700.0
2014-07-10 11:10:00,37.8,37.85,37.77,37.77,111800.0,28.8117,28.8498,28.7888,28.7888,111800.0
2014-07-10 11:20:00,37.77,37.79,37.66,37.71,247200.0,28.7888,28.8041,28.705,28.7431,247200.0
2014-07-10 11:30:00,37.71,37.72,37.64,37.68,345200.0,28.7431,28.7507,28.6898,28.7203,345200.0
2014-07-10 11:40:00,37.68,37.68,37.58,37.63,166700.0,28.7203,28.7203,28.644,28.6821,166700.0
2014-07-10 11:50:00,37.63,37.67,37.61,37.66,124100.0,28.6821,28.7126,28.6669,28.705,124100.0
2014-07-10 12:00:00,37.66,37.66,37.63,37.64,112600.0,28.705,28.705,28.6821,28.6898,112600.0
2014-07-10 12:10:00,37.65,37.66,37.61,37.61,170900.0,28.6974,28.705,28.6669,28.6669,170900.0
2014-07-10 12:20:00,37.61,37.69,37.61,37.68,162400.0,28.6669,28.7279,28.6669,28.7203,162400.0
2014-07-10 12:30:00,37.68,37.79,37.67,37.71,198000.0,28.7203,28.8041,28.7126,28.7431,198000.0
2014-07-10 12:40:00,37.71,37.76,37.7,37.76,204700.0,28.7431,28.7812,28.7355,28.7812,204700.0
2014-07-10 12:50:00,37.76,37.77,37.7,37.76,167500.0,28.7812,28.7888,28.7355,28.7812,167500.0
2014-07-10 13:00:00,37.76,37.77,37.71,37.76,148300.0,28.7812,28.7888,28.7431,28.7812,148300.0
2014-07-10 13:10:00,37.76,37.79,37.74,37.75,101800.0,28.7812,28.8041,28.766,28.7736,101800.0
2014-07-10 13:20:00,37.75,37.85,37.73,37.85,186600.0,28.7736,28.8498,28.7584,28.8498,186600.0
2014-07-10 13:30:00,37.85,37.88,37.83,37.87,71700.0,28.8498,28.8727,28.8346,28.8651,71700.0
2014-07-10 13:40:00,37.87,37.89,37.83,37.83,84100.0,28.8651,28.8803,28.8346,28.8346,84100.0
2014-07-10 13:50:00,37.84,37.87,37.82,37.84,110500.0,28.8422,28.8651,28.827,28.8422,110500.0
2014-07-10 14:00:00,37.85,37.9,37.81,37.87,224100.0,28.8498,28.8879,28.8193,28.8651,224100.0
2014-07-10 14:10:00,37.87,37.88,37.82,37.83,215100.0,28.8651,28.8727,28.827,28.8346,215100.0
2014-07-10 14:20:00,37.83,37.86,37.82,37.85,50700.0,28.8346,28.8574,28.827,28.8498,50700.0
2014-07-10 14:30:00,37.85,37.85,37.76,37.77,110200.0,28.8498,28.8498,28.7812,28.7888,110200.0
2014-07-10 14:40:00,37.77,37.79,37.73,37.77,182100.0,28.7888,28.8041,28.7584,28.7888,182100.0
2014-07-10 14:50:00,37.76,37.81,37.75,37.76,149900.0,28.7812,28.8193,28.7736,28.7812,149900.0
2014-07-10 15:00:00,37.76,37.76,37.69,37.72,206300.0,28.7812,28.7812,28.7279,28.7507,206300.0
2014-07-10 15:10:00,37.72,37.74,37.71,37.72,124000.0,28.7507,28.766,28.7431,28.7507,124000.0
2014-07-10 15:20:00,37.72,37.78,37.7,37.77,231700.0,28.7507,28.7965,28.7355,28.7888,231700.0
2014-07-10 15:30:00,37.77,37.81,37.75,37.79,226000.0,28.7888,28.8193,28.7736,28.8041,226000.0
2014-07-10 15:40:00,37.79,37.8,37.78,37.79,594800.0,28.8041,28.8117,28.7965,28.8041,594800.0
2014-07-10 15:50:00,37.78,37.79,37.73,37.76,444800.0,28.7965,28.8041,28.7584,28.7812,444800.0
2014-07-11 09:30:00,37.72,37.82,37.7,37.78,205800.0,28.7507,28.827,28.7355,28.7965,205800.0
2014-07-11 09:40:00,37.78,37.8,37.7,37.74,133200.0,28.7965,28.8117,28.7355,28.766,133200.0
2014-07-11 09:50:00,37.75,37.78,37.62,37.64,328400.0,28.7736,28.7965,28.6745,28.6898,328400.0
2014-07-11 10:00:00,37.64,37.72,37.59,37.71,220600.0,28.6898,28.7507,28.6517,28.7431,220600.0
2014-07-11 10:10:00,37.71,37.91,37.69,37.9,138900.0,28.7431,28.8956,28.7279,28.8879,138900.0
2014-07-11 10:20:00,37.91,37.91,37.8,37.82,175400.0,28.8956,28.8956,28.8117,28.827,175400.0
2014-07-11 10:30:00,37.83,37.86,37.8,37.81,97700.0,28.8346,28.8574,28.8117,28.8193,97700.0
2014-07-11 10:40:00,37.81,37.91,37.79,37.89,160500.0,28.8193,28.8956,28.8041,28.8803,160500.0
2014-07-11 10:50:00,37.89,37.95,37.87,37.94,150200.0,28.8803,28.926,28.8651,28.9184,150200.0
2014-07-11 11:00:00,37.95,37.96,37.88,37.9,105100.0,28.926,28.9337,28.8727,28.8879,105100.0
2014-07-11 11:10:00,37.89,37.96,37.88,37.9,284400.0,28.8803,28.9337,28.8727,28.8879,284400.0
2014-07-11 11:20:00,37.9,37.91,37.84,37.88,156900.0,28.8879,28.8956,28.8422,28.8727,156900.0
2014-07-11 11:30:00,37.87,37.98,37.87,37.97,134900.0,28.8651,28.9489,28.8651,28.9413,134900.0
2014-07-11 11:40:00,37.98,38.01,37.95,37.98,201100.0,28.9489,28.9718,28.926,28.9489,201100.0
2014-07-11 11:50:00,37.98,38.0,37.95,37.96,83900.0,28.9489,28.9642,28.926,28.9337,83900.0
2014-07-11 12:00:00,37.96,37.98,37.93,37.97,87800.0,28.9337,28.9489,28.9108,28.9413,87800.0
2014-07-11 12:10:00,37.97,37.98,37.89,37.91,153000.0,28.9413,28.9489,28.8803,28.8956,153000.0
2014-07-11 12:20:00,37.91,37.93,37.84,37.86,91500.0,28.8956,28.9108,28.8422,28.8574,91500.0
2014-07-11 12:30:00,37.85,37.85,37.8,37.83,61000.0,28.8498,28.8498,28.8117,28.8346,61000.0
2014-07-11 12:40:00,37.83,37.86,37.82,37.84,95700.0,28.8346,28.8574,28.827,28.8422,95700.0
2014-07-11 12:50:00,37.84,37.86,37.81,37.85,108600.0,28.8422,28.8574,28.8193,28.8498,108600.0
2014-07-11 13:00:00,37.86,37.91,37.85,37.88,133700.0,28.8574,28.8956,28.8498,28.8727,133700.0
2014-07-11 13:10:00,37.88,37.92,37.86,37.91,50800.0,28.8727,28.9032,28.8574,28.8956,50800.0
2014-07-11 13:20:00,37.92,37.96,37.9,37.93,130400.0,28.9032,28.9337,28.8879,28.9108,130400.0
2014-07-11 13:30:00,37.93,37.93,37.88,37.9,62700.0,28.9108,28.9108,28.8727,28.8879,62700.0
2014-07-11 13:40:00,37.89,37.94,37.88,37.92,57700.0,28.8803,28.9184,28.8727,28.9032,57700.0
2014-07-11 13:50:00,37.92,37.93,37.88,37.89,57200.0,28.9032,28.9108,28.8727,28.8803,57200.0
2014-07-11 14:00:00,37.89,37.93,37.88,37.93,87500.0,28.8803,28.9108,28.8727,28.9108,87500.0
2014-07-11 14:10:00,37.92,37.96,37.92,37.94,116800.0,28.9032,28.9337,28.9032,28.9184,116800.0
2014-07-11 14:20:00,37.93,37.97,37.93,37.95,65000.0,28.9108,28.9413,28.9108,28.926,65000.0
2014-07-11 14:30:00,37.95,37.96,37.9,37.91,116600.0,28.926,28.9337,28.8879,28.8956,116600.0
2014-07-11 14:40:00,37.91,37.92,37.88,37.9,176200.0,28.8956,28.9032,28.8727,28.8879,176200.0
2014-07-11 14:50:00,37.91,37.92,37.89,37.9,57900.0,28.8956,28.9032,28.8803,28.8879,57900.0
2014-07-11 15:00:00,37.9,37.94,37.88,37.93,106200.0,28.8879,28.9184,28.8727,28.9108,106200.0
2014-07-11 15:10:00,37.92,37.93,37.89,37.91,82400.0,28.9032,28.9108,28.8803,28.8956,82400.0
2014-07-11 15:20:00,37.91,37.92,37.89,37.92,102900.0,28.8956,28.9032,28.8803,28.9032,102900.0
2014-07-11 15:30:00,37.91,37.94,37.91,37.94,98500.0,28.8956,28.9184,28.8956,28.9184,98500.0
2014-07-11 15:40:00,37.93,37.98,37.92,37.96,215300.0,28.9108,28.9489,28.9032,28.9337,215300.0
2014-07-11 15:50:00,37.95,37.96,37.89,37.94,690600.0,28.926,28.9337,28.8803,28.9184,690600.0
2014-07-14 09:30:00,38.1,38.13,37.97,38.05,375900.0,29.0404,29.0632,28.9413,29.0023,375900.0
2014-07-14 09:40:00,38.04,38.05,37.8,37.84,431600.0,28.9946,29.0023,28.8117,28.8422,431600.0
2014-07-14 09:50:00,37.85,37.91,37.8,37.84,205900.0,28.8498,28.8956,28.8117,28.8422,205900.0
2014-07-14 10:00:00,37.84,37.89,37.83,37.84,267600.0,28.8422,28.8803,28.8346,28.8422,267600.0
2014-07-14 10:10:00,37.83,37.85,37.8,37.81,93100.0,28.8346,28.8498,28.8117,28.8193,93100.0
2014-07-14 10:20:00,37.81,37.86,37.79,37.82,235700.0,28.8193,28.8574,28.8041,28.827,235700.0
2014-07-14 10:30:00,37.83,37.88,37.81,37.84,211300.0,28.8346,28.8727,28.8193,28.8422,211300.0
2014-07-14 10:40:00,37.84,37.92,37.81,37.91,103900.0,28.8422,28.9032,28.8193,28.8956,103900.0
2014-07-14 10:50:00,37.92,37.95,37.9,37.95,69600.0,28.9032,28.926,28.8879,28.926,69600.0
2014-07-14 11:00:00,37.93,37.95,37.91,37.91,129100.0,28.9108,28.926,28.8956,28.8956,129100.0
2014-07-14 11:10:00,37.92,37.92,37.9,37.91,79200.0,28.9032,28.9032,28.8879,28.8956,79200.0
2014-07-14 11:20:00,37.92,37.96,37.91,37.93,150500.0,28.9032,28.9337,28.8956,28.9108,150500.0
2014-07-14 11:30:00,37.93,37.95,37.9,37.9,51100.0,28.9108,28.926,28.8879,28.8879,51100.0
2014-07-14 11:40:00,37.9,37.93,37.89,37.89,68100.0,28.8879,28.9108,28.8803,28.8803,68100.0
2014-07-14 11:50:00,37.9,37.9,37.86,37.88,63500.0,28.8879,28.8879,28.8574,28.8727,63500.0
2014-07-14 12:00:00,37.88,37.9,37.87,37.88,73100.0,28.8727,28.8879,28.8651,28.8727,73100.0
2014-07-14 12:10:00,37.87,37.89,37.85,37.85,62900.0,28.8651,28.8803,28.8498,28.8498,62900.0
2014-07-14 12:20:00,37.85,37.87,37.81,37.82,101600.0,28.8498,28.8651,28.8193,28.827,101600.0
2014-07-14 12:30:00,37.83,37.84,37.79,37.81,87800.0,28.8346,28.8422,28.8041,28.8193,87800.0
2014-07-14 12:40:00,37.82,37.85,37.74,37.75,210700.0,28.827,28.8498,28.766,28.7736,210700.0
2014-07-14 12:50:00,37.74,37.75,37.68,37.69,165400.0,28.766,28.7736,28.7203,28.7279,165400.0
2014-07-14 13:00:00,37.69,37.71,37.66,37.66,130600.0,28.7279,28.7431,28.705,28.705,130600.0
2014-07-14 13:10:00,37.66,37.66,37.62,37.65,130600.0,28.705,28.705,28.6745,28.6974,130600.0
2014-07-14 13:20:00,37.65,37.69,37.64,37.65,96700.0,28.6974,28.7279,28.6898,28.6974,96700.0
2014-07-14 13:30:00,37.65,37.68,37.65,37.66,79400.0,28.6974,28.7203,28.6974,28.705,79400.0
2014-07-14 13:40:00,37.66,37.68,37.66,37.66,130800.0,28.705,28.7203,28.705,28.705,130800.0
2014-07-14 13:50:00,37.66,37.73,37.66,37.73,154600.0,28.705,28.7584,28.705,28.7584,154600.0
2014-07-14 14:00:00,37.73,37.73,37.68,37.72,106100.0,28.7584,28.7584,28.7203,28.7507,106100.0
2014-07-14 14:10:00,37.72,37.75,37.71,37.75,62500.0,28.7507,28.7736,28.7431,28.7736,62500.0
2014-07-14 14:20:00,37.75,37.75,37.68,37.68,100700.0,28.7736,28.7736,28.7203,28.7203,100700.0
2014-07-14 14:30:00,37.68,37.68,37.64,37.68,120000.0,28.7203,28.7203,28.6898,28.7203,120000.0
2014-07-14 14:40:00,37.68,37.69,37.63,37.63,128300.0,28.7203,28.7279,28.6821,28.6821,128300.0
2014-07-14 14:50:00,37.63,37.64,37.58,37.59,169200.0,28.6821,28.6898,28.644,28.6517,169200.0
2014-07-14 15:00:00,37.59,37.62,37.56,37.61,149200.0,28.6517,28.6745,28.6288,28.6669,149200.0
2014-07-14 15:10:00,37.6,37.63,37.59,37.6,155700.0,28.6593,28.6821,28.6517,28.6593,155700.0
2014-07-14 15:20:00,37.6,37.63,37.59,37.63,121400.0,28.6593,28.6821,28.6517,28.6821,121400.0
2014-07-14 15:30:00,37.63,37.68,37.6,37.66,239200.0,28.6821,28.7203,28.6593,28.705,239200.0
2014-07-14 15:40:00,37.65,37.69,37.65,37.68,294600.0,28.6974,28.7279,28.6974,28.7203,294600.0
2014-07-14 15:50:00,37.68,37.7,37.62,37.7,986700.0,28.7203,28.7355,28.6745,28.7355,986700.0
2014-07-15 09:30:00,37.61,37.88,37.61,37.84,404200.0,28.6669,28.8727,28.6669,28.8422,404200.0
2014-07-15 09:40:00,37.86,37.95,37.82,37.83,187100.0,28.8574,28.926,28.827,28.8346,187100.0
2014-07-15 09:50:00,37.84,37.86,37.75,37.82,195900.0,28.8422,28.8574,28.7736,28.827,195900.0
2014-07-15 10:00:00,37.82,37.88,37.78,37.85,179400.0,28.827,28.8727,28.7965,28.8498,179400.0
2014-07-15 10:10:00,37.85,37.85,37.68,37.68,190700.0,28.8498,28.8498,28.7203,28.7203,190700.0
2014-07-15 10:20:00,37.69,37.7,37.66,37.68,194200.0,28.7279,28.7355,28.705,28.7203,194200.0
2014-07-15 10:30:00,37.69,37.71,37.6,37.6,206900.0,28.7279,28.7431,28.6593,28.6593,206900.0
2014-07-15 10:40:00,37.6,37.61,37.45,37.47,208800.0,28.6593,28.6669,28.5449,28.5602,208800.0
2014-07-15 10:50:00,37.46,37.6,37.45,37.51,239300.0,28.5526,28.6593,28.5449,28.5907,239300.0
2014-07-15 11:00:00,37.51,37.55,37.51,37.51,94700.0,28.5907,28.6212,28.5907,28.5907,94700.0
2014-07-15 11:10:00,37.52,37.56,37.52,37.54,149700.0,28.5983,28.6288,28.5983,28.6135,149700.0
2014-07-15 11:20:00,37.54,37.56,37.52,37.52,144500.0,28.6135,28.6288,28.5983,28.5983,144500.0
2014-07-15 11:30:00,37.51,37.52,37.44,37.5,195800.0,28.5907,28.5983,28.5373,28.5831,195800.0
2014-07-15 11:40:00,37.49,37.52,37.45,37.49,114300.0,28.5754,28.5983,28.5449,28.5754,114300.0
2014-07-15 11:50:00,37.5,37.56,37.47,37.51,203000.0,28.5831,28.6288,28.5602,28.5907,203000.0
2014-07-15 12:00:00,37.51,37.56,37.44,37.52,272000.0,28.5907,28.6288,28.5373,28.5983,272000.0
2014-07-15 12:10:00,37.52,37.55,37.5,37.52,173600.0,28.5983,28.6212,28.5831,28.5983,173600.0
2014-07-15 12:20:00,37.53,37.54,37.48,37.49,191400.0,28.6059,28.6135,28.5678,28.5754,191400.0
2014-07-15 12:30:00,37.5,37.51,37.45,37.48,215900.0,28.5831,28.5907,28.5449,28.5678,215900.0
2014-07-15 12:40:00,37.49,37.52,37.46,37.5,141300.0,28.5754,28.5983,28.5526,28.5831,141300.0
2014-07-15 12:50:00,37.49,37.51,37.48,37.49,77500.0,28.5754,28.5907,28.5678,28.5754,77500.0
2014-07-15 13:00:00,37.49,37.52,37.48,37.49,102100.0,28.5754,28.5983,28.5678,28.5754,102100.0
2014-07-15 13:10:00,37.49,37.54,37.48,37.51,280500.0,28.5754,28.6135,28.5678,28.5907,280500.0
2014-07-15 13:20:00,37.52,37.53,37.49,37.52,101100.0,28.5983,28.6059,28.5754,28.5983,101100.0
2014-07-15 13:30:00,37.52,37.55,37.5,37.52,114200.0,28.5983,28.6212,28.5831,28.5983,114200.0
2014-07-15 13:40:00,37.52,37.55,37.52,37.52,85500.0,28.5983,28.6212,28.5983,28.5983,85500.0
2014-07-15 13:50:00,37.52,37.55,37.51,37.51,172300.0,28.5983,28.6212,28.5907,28.5907,172300.0
2014-07-15 14:00:00,37.51,37.55,37.47,37.5,147100.0,28.5907,28.6212,28.5602,28.5831,147100.0
2014-07-15 14:10:00,37.51,37.66,37.51,37.63,220800.0,28.5907,28.705,28.5907,28.6821,220800.0
2014-07-15 14:20:00,37.64,37.66,37.6,37.65,121000.0,28.6898,28.705,28.6593,28.6974,121000.0
2014-07-15 14:30:00,37.65,37.66,37.6,37.6,103100.0,28.6974,28.705,28.6593,28.6593,103100.0
2014-07-15 14:40:00,37.61,37.65,37.6,37.64,97200.0,28.6669,28.6974,28.6593,28.6898,97200.0
2014-07-15 14:50:00,37.64,37.71,37.64,37.68,164300.0,28.6898,28.7431,28.6898,28.7203,164300.0
2014-07-15 15:00:00,37.68,37.7,37.63,37.63,185400.0,28.7203,28.7355,28.6821,28.6821,185400.0
2014-07-15 15:10:00,37.64,37.64,37.6,37.63,162600.0,28.6898,28.6898,28.6593,28.6821,162600.0
2014-07-15 15:20:00,37.63,37.65,37.6,37.6,193900.0,28.6821,28.6974,28.6593,28.6593,193900.0
2014-07-15 15:30:00,37.61,37.64,37.6,37.62,205200.0,28.6669,28.6898,28.6593,28.6745,205200.0
2014-07-15 15:40:00,37.62,37.63,37.59,37.6,332600.0,28.6745,28.6821,28.6517,28.6593,332600.0
2014-07-15 15:50:00,37.6,37.61,37.58,37.6,564400.0,28.6593,28.6669,28.644,28.6593,564400.0
2014-07-16 09:30:00,37.77,37.91,37.73,37.76,449700.0,28.7888,28.8956,28.7584,28.7812,449700.0
2014-07-16 09:40:00,37.75,37.79,37.65,37.72,241000.0,28.7736,28.8041,28.6974,28.7507,241000.0
2014-07-16 09:50:00,37.72,37.75,37.63,37.74,543500.0,28.7507,28.7736,28.6821,28.766,543500.0
2014-07-16 10:00:00,37.74,37.8,37.73,37.75,322500.0,28.766,28.8117,28.7584,28.7736,322500.0
2014-07-16 10:10:00,37.75,37.75,37.71,37.74,214800.0,28.7736,28.7736,28.7431,28.766,214800.0
2014-07-16 10:20:00,37.74,37.74,37.68,37.72,256700.0,28.766,28.766,28.7203,28.7507,256700.0
2014-07-16 10:30:00,37.73,37.75,37.7,37.71,158600.0,28.7584,28.7736,28.7355,28.7431,158600.0
2014-07-16 10:40:00,37.7,37.72,37.64,37.7,423700.0,28.7355,28.7507,28.6898,28.7355,423700.0
2014-07-16 10:50:00,37.69,37.7,37.58,37.6,361400.0,28.7279,28.7355,28.644,28.6593,361400.0
2014-07-16 11:00:00,37.6,37.66,37.58,37.63,279200.0,28.6593,28.705,28.644,28.6821,279200.0
2014-07-16 11:10:00,37.63,37.64,37.52,37.52,338500.0,28.6821,28.6898,28.5983,28.5983,338500.0
2014-07-16 11:20:00,37.52,37.55,37.51,37.54,316200.0,28.5983,28.6212,28.5907,28.6135,316200.0
2014-07-16 11:30:00,37.54,37.56,37.48,37.48,224000.0,28.6135,28.6288,28.5678,28.5678,224000.0
2014-07-16 11:40:00,37.48,37.56,37.47,37.55,152400.0,28.5678,28.6288,28.5602,28.6212,152400.0
2014-07-16 11:50:00,37.55,37.63,37.55,37.62,103600.0,28.6212,28.6821,28.6212,28.6745,103600.0
2014-07-16 12:00:00,37.62,37.68,37.59,37.67,93100.0,28.6745,28.7203,28.6517,28.7126,93100.0
2014-07-16 12:10:00,37.68,37.69,37.66,37.67,77200.0,28.7203,28.7279,28.705,28.7126,77200.0
2014-07-16 12:20:00,37.67,37.71,37.65,37.67,247800.0,28.7126,28.7431,28.6974,28.7126,247800.0
2014-07-16 12:30:00,37.66,37.69,37.65,37.66,72700.0,28.705,28.7279,28.6974,28.705,72700.0
2014-07-16 12:40:00,37.66,37.7,37.64,37.65,134500.0,28.705,28.7355,28.6898,28.6974,134500.0
2014-07-16 12:50:00,37.64,37.68,37.63,37.67,54600.0,28.6898,28.7203,28.6821,28.7126,54600.0
2014-07-16 13:00:00,37.67,37.71,37.63,37.64,141200.0,28.7126,28.7431,28.6821,28.6898,141200.0
2014-07-16 13:10:00,37.64,37.72,37.63,37.66,262900.0,28.6898,28.7507,28.6821,28.705,262900.0
2014-07-16 13:20:00,37.65,37.68,37.63,37.67,136000.0,28.6974,28.7203,28.6821,28.7126,136000.0
2014-07-16 13:30:00,37.68,37.69,37.65,37.66,68000.0,28.7203,28.7279,28.6974,28.705,68000.0
2014-07-16 13:40:00,37.66,37.68,37.65,37.65,53300.0,28.705,28.7203,28.6974,28.6974,53300.0
2014-07-16 13:50:00,37.65,37.66,37.6,37.61,192600.0,28.6974,28.705,28.6593,28.6669,192600.0
2014-07-16 14:00:00,37.6,37.61,37.58,37.59,173300.0,28.6593,28.6669,28.644,28.6517,173300.0
2014-07-16 14:10:00,37.59,37.6,37.54,37.55,317500.0,28.6517,28.6593,28.6135,28.6212,317500.0
2014-07-16 14:20:00,37.55,37.58,37.52,37.56,247900.0,28.6212,28.644,28.5983,28.6288,247900.0
2014-07-16 14:30:00,37.57,37.61,37.55,37.58,214800.0,28.6364,28.6669,28.6212,28.644,214800.0
2014-07-16 14:40:00,37.57,37.58,37.57,37.58,50800.0,28.6364,28.644,28.6364,28.644,50800.0
2014-07-16 14:50:00,37.58,37.58,37.53,37.54,182500.0,28.644,28.644,28.6059,28.6135,182500.0
2014-07-16 15:00:00,37.54,37.55,37.53,37.55,54800.0,28.6135,28.6212,28.6059,28.6212,54800.0
2014-07-16 15:10:00,37.55,37.59,37.54,37.58,195200.0,28.6212,28.6517,28.6135,28.644,195200.0
2014-07-16 15:20:00,37.58,37.58,37.55,37.57,265800.0,28.644,28.644,28.6212,28.6364,265800.0
2014-07-16 15:30:00,37.58,37.58,37.55,37.55,226700.0,28.644,28.644,28.6212,28.6212,226700.0
2014-07-16 15:40:00,37.55,37.56,37.47,37.47,382500.0,28.6212,28.6288,28.5602,28.5602,382500.0
2014-07-16 15:50:00,37.47,37.52,37.46,37.48,942800.0,28.5602,28.5983,28.5526,28.5678,942800.0
2014-07-17 09:30:00,37.31,37.52,37.3,37.47,465700.0,28.4382,28.5983,28.4306,28.5602,465700.0
2014-07-17 09:40:00,37.47,37.51,37.44,37.46,254000.0,28.5602,28.5907,28.5373,28.5526,254000.0
2014-07-17 09:50:00,37.45,37.52,37.43,37.48,210400.0,28.5449,28.5983,28.5297,28.5678,210400.0
2014-07-17 10:00:00,37.48,37.61,37.47,37.51,328700.0,28.5678,28.6669,28.5602,28.5907,328700.0
2014-07-17 10:10:00,37.51,37.52,37.46,37.49,335700.0,28.5907,28.5983,28.5526,28.5754,335700.0
2014-07-17 10:20:00,37.49,37.66,37.46,37.66,343600.0,28.5754,28.705,28.5526,28.705,343600.0
2014-07-17 10:30:00,37.67,37.67,37.6,37.63,527600.0,28.7126,28.7126,28.6593,28.6821,527600.0
2014-07-17 10:40:00,37.63,37.64,37.48,37.5,475000.0,28.6821,28.6898,28.5678,28.5831,475000.0
2014-07-17 10:50:00,37.5,37.53,37.46,37.48,310300.0,28.5831,28.6059,28.5526,28.5678,310300.0
2014-07-17 11:00:00,37.48,37.5,37.38,37.4,278600.0,28.5678,28.5831,28.4916,28.5068,278600.0
2014-07-17 11:10:00,37.4,37.42,37.27,37.33,228900.0,28.5068,28.5221,28.4077,28.4535,228900.0
2014-07-17 11:20:00,37.32,37.36,37.26,37.26,239900.0,28.4459,28.4763,28.4001,28.4001,239900.0
2014-07-17 11:30:00,37.27,37.31,37.21,37.29,375500.0,28.4077,28.4382,28.362,28.423,375500.0
2014-07-17 11:40:00,37.29,37.32,37.25,37.3,353900.0,28.423,28.4459,28.3925,28.4306,353900.0
2014-07-17 11:50:00,37.3,37.31,37.23,37.23,329600.0,28.4306,28.4382,28.3773,28.3773,329600.0
2014-07-17 12:00:00,37.24,37.25,37.17,37.21,286900.0,28.3849,28.3925,28.3315,28.362,286900.0
2014-07-17 12:10:00,37.21,37.27,37.21,37.24,109300.0,28.362,28.4077,28.362,28.3849,109300.0
2014-07-17 12:20:00,37.24,37.25,37.21,37.23,93100.0,28.3849,28.3925,28.362,28.3773,93100.0
2014-07-17 12:30:00,37.23,37.28,37.21,37.26,138500.0,28.3773,28.4154,28.362,28.4001,138500.0
2014-07-17 12:40:00,37.27,37.28,37.24,37.27,60900.0,28.4077,28.4154,28.3849,28.4077,60900.0
2014-07-17 12:50:00,37.26,37.3,37.25,37.27,63400.0,28.4001,28.4306,28.3925,28.4077,63400.0
2014-07-17 13:00:00,37.27,37.37,37.27,37.36,114300.0,28.4077,28.484,28.4077,28.4763,114300.0
2014-07-17 13:10:00,37.36,37.49,37.36,37.45,152600.0,28.4763,28.5754,28.4763,28.5449,152600.0
2014-07-17 13:20:00,37.45,37.47,37.39,37.4,195600.0,28.5449,28.5602,28.4992,28.5068,195600.0
2014-07-17 13:30:00,37.41,37.45,37.35,37.36,172300.0,28.5145,28.5449,28.4687,28.4763,172300.0
2014-07-17 13:40:00,37.37,37.38,37.3,37.33,93200.0,28.484,28.4916,28.4306,28.4535,93200.0
2014-07-17 13:50:00,37.33,37.36,37.32,37.34,108600.0,28.4535,28.4763,28.4459,28.4611,108600.0
2014-07-17 14:00:00,37.34,37.38,37.33,37.35,138100.0,28.4611,28.4916,28.4535,28.4687,138100.0
2014-07-17 14:10:00,37.35,37.4,37.34,37.34,156700.0,28.4687,28.5068,28.4611,28.4611,156700.0
2014-07-17 14:20:00,37.35,37.36,37.32,37.33,110200.0,28.4687,28.4763,28.4459,28.4535,110200.0
2014-07-17 14:30:00,37.34,37.36,37.29,37.3,181500.0,28.4611,28.4763,28.423,28.4306,181500.0
2014-07-17 14:40:00,37.3,37.37,37.29,37.32,217400.0,28.4306,28.484,28.423,28.4459,217400.0
2014-07-17 14:50:00,37.33,37.4,37.31,37.38,96500.0,28.4535,28.5068,28.4382,28.4916,96500.0
2014-07-17 15:00:00,37.38,37.4,37.32,37.33,155400.0,28.4916,28.5068,28.4459,28.4535,155400.0
2014-07-17 15:10:00,37.33,37.37,37.21,37.22,183800.0,28.4535,28.484,28.362,28.3696,183800.0
2014-07-17 15:20:00,37.22,37.24,37.18,37.19,301600.0,28.3696,28.3849,28.3391,28.3468,301600.0
2014-07-17 15:30:00,37.18,37.22,37.12,37.12,385000.0,28.3391,28.3696,28.2934,28.2934,385000.0
2014-07-17 15:40:00,37.13,37.13,37.01,37.13,637700.0,28.301,28.301,28.2096,28.301,637700.0
2014-07-17 15:50:00,37.12,37.16,37.08,37.09,767900.0,28.2934,28.3239,28.2629,28.2705,767900.0
2014-07-18 09:30:00,37.34,37.35,37.06,37.32,747300.0,28.4611,28.4687,28.2477,28.4459,747300.0
2014-07-18 09:40:00,37.31,37.35,37.21,37.26,160300.0,28.4382,28.4687,28.362,28.4001,160300.0
2014-07-18 09:50:00,37.25,37.35,37.23,37.32,304100.0,28.3925,28.4687,28.3773,28.4459,304100.0
2014-07-18 10:00:00,37.31,37.36,37.28,37.3,240200.0,28.4382,28.4763,28.4154,28.4306,240200.0
2014-07-18 10:10:00,37.29,37.35,37.28,37.29,130700.0,28.423,28.4687,28.4154,28.423,130700.0
2014-07-18 10:20:00,37.28,37.31,37.22,37.29,508400.0,28.4154,28.4382,28.3696,28.423,508400.0
2014-07-18 10:30:00,37.29,37.31,37.22,37.27,357000.0,28.423,28.4382,28.3696,28.4077,357000.0
2014-07-18 10:40:00,37.26,37.26,37.2,37.22,260000.0,28.4001,28.4001,28.3544,28.3696,260000.0
2014-07-18 10:50:00,37.22,37.28,37.21,37.27,224600.0,28.3696,28.4154,28.362,28.4077,224600.0
2014-07-18 11:00:00,37.26,37.27,37.21,37.22,155600.0,28.4001,28.4077,28.362,28.3696,155600.0
2014-07-18 11:10:00,37.23,37.24,37.19,37.22,88000.0,28.3773,28.3849,28.3468,28.3696,88000.0
2014-07-18 11:20:00,37.22,37.22,37.12,37.13,185400.0,28.3696,28.3696,28.2934,28.301,185400.0
2014-07-18 11:30:00,37.14,37.16,37.11,37.14,148900.0,28.3087,28.3239,28.2858,28.3087,148900.0
2014-07-18 11:40:00,37.14,37.25,37.11,37.25,253900.0,28.3087,28.3925,28.2858,28.3925,253900.0
2014-07-18 11:50:00,37.25,37.25,37.15,37.16,90300.0,28.3925,28.3925,28.3163,28.3239,90300.0
2014-07-18 12:00:00,37.17,37.25,37.16,37.24,117400.0,28.3315,28.3925,28.3239,28.3849,117400.0
2014-07-18 12:10:00,37.23,37.33,37.21,37.33,185500.0,28.3773,28.4535,28.362,28.4535,185500.0
2014-07-18 12:20:00,37.32,37.34,37.3,37.32,110400.0,28.4459,28.4611,28.4306,28.4459,110400.0
2014-07-18 12:30:00,37.32,37.33,37.27,37.3,119900.0,28.4459,28.4535,28.4077,28.4306,119900.0
2014-07-18 12:40:00,37.3,37.31,37.27,37.28,145500.0,28.4306,28.4382,28.4077,28.4154,145500.0
2014-07-18 12:50:00,37.29,37.31,37.27,37.28,59800.0,28.423,28.4382,28.4077,28.4154,59800.0
2014-07-18 13:00:00,37.27,37.27,37.17,37.18,216600.0,28.4077,28.4077,28.3315,28.3391,216600.0
2014-07-18 13:10:00,37.18,37.19,37.16,37.18,103300.0,28.3391,28.3468,28.3239,28.3391,103300.0
2014-07-18 13:20:00,37.18,37.18,37.14,37.15,119200.0,28.3391,28.3391,28.3087,28.3163,119200.0
2014-07-18 13:30:00,37.14,37.17,37.14,37.16,110200.0,28.3087,28.3315,28.3087,28.3239,110200.0
2014-07-18 13:40:00,37.16,37.17,37.14,37.14,124100.0,28.3239,28.3315,28.3087,28.3087,124100.0
2014-07-18 13:50:00,37.14,37.17,37.13,37.16,68200.0,28.3087,28.3315,28.301,28.3239,68200.0
2014-07-18 14:00:00,37.17,37.17,37.1,37.12,235100.0,28.3315,28.3315,28.2782,28.2934,235100.0
2014-07-18 14:10:00,37.12,37.18,37.11,37.17,170000.0,28.2934,28.3391,28.2858,28.3315,170000.0
2014-07-18 14:20:00,37.17,37.25,37.16,37.23,116600.0,28.3315,28.3925,28.3239,28.3773,116600.0
2014-07-18 14:30:00,37.23,37.27,37.2,37.26,407800.0,28.3773,28.4077,28.3544,28.4001,407800.0
2014-07-18 14:40:00,37.26,37.3,37.25,37.29,153500.0,28.4001,28.4306,28.3925,28.423,153500.0
2014-07-18 14:50:00,37.29,37.33,37.28,37.31,137400.0,28.423,28.4535,28.4154,28.4382,137400.0
2014-07-18 15:00:00,37.32,37.35,37.27,37.35,239600.0,28.4459,28.4687,28.4077,28.4687,239600.0
2014-07-18 15:10:00,37.35,37.39,37.33,37.37,125100.0,28.4687,28.4992,28.4535,28.484,125100.0
2014-07-18 15:20:00,37.37,37.4,37.37,37.38,161100.0,28.484,28.5068,28.484,28.4916,161100.0
2014-07-18 15:30:00,37.38,37.4,37.36,37.37,167000.0,28.4916,28.5068,28.4763,28.484,167000.0
2014-07-18 15:40:00,37.37,37.4,37.37,37.38,304700.0,28.484,28.5068,28.484,28.4916,304700.0
2014-07-18 15:50:00,37.39,37.42,37.38,37.41,536600.0,28.4992,28.5221,28.4916,28.5145,536600.0
2014-07-21 09:30:00,37.38,37.47,37.26,37.36,198000.0,28.4916,28.5602,28.4001,28.4763,198000.0
2014-07-21 09:40:00,37.37,37.47,37.31,37.42,118400.0,28.484,28.5602,28.4382,28.5221,118400.0
2014-07-21 09:50:00,37.42,37.43,37.27,37.29,328300.0,28.5221,28.5297,28.4077,28.423,328300.0
2014-07-21 10:00:00,37.29,37.36,37.27,37.3,203800.0,28.423,28.4763,28.4077,28.4306,203800.0
2014-07-21 10:10:00,37.29,37.29,37.23,37.24,186700.0,28.423,28.423,28.3773,28.3849,186700.0
2014-07-21 10:20:00,37.24,37.3,37.19,37.3,154300.0,28.3849,28.4306,28.3468,28.4306,154300.0
2014-07-21 10:30:00,37.29,37.3,37.17,37.18,171700.0,28.423,28.4306,28.3315,28.3391,171700.0
2014-07-21 10:40:00,37.18,37.18,37.05,37.13,176300.0,28.3391,28.3391,28.2401,28.301,176300.0
2014-07-21 10:50:00,37.13,37.17,37.12,37.15,108400.0,28.301,28.3315,28.2934,28.3163,108400.0
2014-07-21 11:00:00,37.15,37.25,37.14,37.25,145700.0,28.3163,28.3925,28.3087,28.3925,145700.0
2014-07-21 11:10:00,37.25,37.26,37.22,37.25,212200.0,28.3925,28.4001,28.3696,28.3925,212200.0
2014-07-21 11:20:00,37.25,37.33,37.25,37.3,78900.0,28.3925,28.4535,28.3925,28.4306,78900.0
2014-07-21 11:30:00,37.3,37.32,37.25,37.31,149700.0,28.4306,28.4459,28.3925,28.4382,149700.0
2014-07-21 11:40:00,37.32,37.34,37.26,37.31,100900.0,28.4459,28.4611,28.4001,28.4382,100900.0
2014-07-21 11:50:00,37.32,37.33,37.27,37.33,62200.0,28.4459,28.4535,28.4077,28.4535,62200.0
2014-07-21 12:00:00,37.32,37.32,37.28,37.3,49300.0,28.4459,28.4459,28.4154,28.4306,49300.0
2014-07-21 12:10:00,37.3,37.32,37.29,37.31,32300.0,28.4306,28.4459,28.423,28.4382,32300.0
2014-07-21 12:20:00,37.3,37.32,37.27,37.31,62400.0,28.4306,28.4459,28.4077,28.4382,62400.0
2014-07-21 12:30:00,37.3,37.33,37.28,37.32,86000.0,28.4306,28.4535,28.4154,28.4459,86000.0
2014-07-21 12:40:00,37.31,37.33,37.28,37.32,122400.0,28.4382,28.4535,28.4154,28.4459,122400.0
2014-07-21 12:50:00,37.32,37.33,37.3,37.33,53700.0,28.4459,28.4535,28.4306,28.4535,53700.0
2014-07-21 13:00:00,37.33,37.36,37.32,37.35,79700.0,28.4535,28.4763,28.4459,28.4687,79700.0
2014-07-21 13:10:00,37.36,37.37,37.35,37.36,52800.0,28.4763,28.484,28.4687,28.4763,52800.0
2014-07-21 13:20:00,37.37,37.39,37.35,37.38,77600.0,28.484,28.4992,28.4687,28.4916,77600.0
2014-07-21 13:30:00,37.39,37.43,37.38,37.39,96800.0,28.4992,28.5297,28.4916,28.4992,96800.0
2014-07-21 13:40:00,37.39,37.47,37.39,37.45,105000.0,28.4992,28.5602,28.4992,28.5449,105000.0
2014-07-21 13:50:00,37.45,37.45,37.42,37.45,40100.0,28.5449,28.5449,28.5221,28.5449,40100.0
2014-07-21 14:00:00,37.45,37.5,37.44,37.49,105500.0,28.5449,28.5831,28.5373,28.5754,105500.0
2014-07-21 14:10:00,37.5,37.52,37.45,37.46,110500.0,28.5831,28.5983,28.5449,28.5526,110500.0
2014-07-21 14:20:00,37.46,37.49,37.45,37.49,62800.0,28.5526,28.5754,28.5449,28.5754,62800.0
2014-07-21 14:30:00,37.48,37.49,37.43,37.45,97000.0,28.5678,28.5754,28.5297,28.5449,97000.0
2014-07-21 14:40:00,37.45,37.49,37.43,37.47,112800.0,28.5449,28.5754,28.5297,28.5602,112800.0
2014-07-21 14:50:00,37.48,37.53,37.48,37.51,143900.0,28.5678,28.6059,28.5678,28.5907,143900.0
2014-07-21 15:00:00,37.51,37.52,37.44,37.45,375300.0,28.5907,28.5983,28.5373,28.5449,375300.0
2014-07-21 15:10:00,37.45,37.46,37.41,37.46,92800.0,28.5449,28.5526,28.5145,28.5526,92800.0
2014-07-21 15:20:00,37.45,37.46,37.42,37.45,186300.0,28.5449,28.5526,28.5221,28.5449,186300.0
2014-07-21 15:30:00,37.44,37.44,37.43,37.44,119200.0,28.5373,28.5373,28.5297,28.5373,119200.0
2014-07-21 15:40:00,37.44,37.45,37.39,37.41,258600.0,28.5373,28.5449,28.4992,28.5145,258600.0
2014-07-21 15:50:00,37.41,37.43,37.4,37.43,488700.0,28.5145,28.5297,28.5068,28.5297,488700.0
2014-07-22 09:30:00,37.56,37.79,37.53,37.69,399300.0,28.6288,28.8041,28.6059,28.7279,399300.0
2014-07-22 09:40:00,37.7,37.84,37.66,37.83,189000.0,28.7355,28.8422,28.705,28.8346,189000.0
2014-07-22 09:50:00,37.83,37.9,37.77,37.84,301700.0,28.8346,28.8879,28.7888,28.8422,301700.0
2014-07-22 10:00:00,37.85,37.9,37.81,37.81,270700.0,28.8498,28.8879,28.8193,28.8193,270700.0
2014-07-22 10:10:00,37.82,37.84,37.74,37.75,369200.0,28.827,28.8422,28.766,28.7736,369200.0
2014-07-22 10:20:00,37.74,37.76,37.63,37.66,233000.0,28.766,28.7812,28.6821,28.705,233000.0
2014-07-22 10:30:00,37.67,37.73,37.59,37.69,192700.0,28.7126,28.7584,28.6517,28.7279,192700.0
2014-07-22 10:40:00,37.69,37.75,37.66,37.71,314400.0,28.7279,28.7736,28.705,28.7431,314400.0
2014-07-22 10:50:00,37.71,37.73,37.65,37.66,545600.0,28.7431,28.7584,28.6974,28.705,545600.0
2014-07-22 11:00:00,37.67,37.73,37.66,37.66,186200.0,28.7126,28.7584,28.705,28.705,186200.0
2014-07-22 11:10:00,37.66,37.69,37.63,37.69,198900.0,28.705,28.7279,28.6821,28.7279,198900.0
2014-07-22 11:20:00,37.69,37.7,37.61,37.62,188800.0,28.7279,28.7355,28.6669,28.6745,188800.0
2014-07-22 11:30:00,37.62,37.63,37.54,37.58,251300.0,28.6745,28.6821,28.6135,28.644,251300.0
2014-07-22 11:40:00,37.58,37.65,37.58,37.65,91600.0,28.644,28.6974,28.644,28.6974,91600.0
2014-07-22 11:50:00,37.65,37.7,37.64,37.68,143600.0,28.6974,28.7355,28.6898,28.7203,143600.0
2014-07-22 12:00:00,37.69,37.7,37.66,37.67,58700.0,28.7279,28.7355,28.705,28.7126,58700.0
2014-07-22 12:10:00,37.68,37.7,37.66,37.7,115700.0,28.7203,28.7355,28.705,28.7355,115700.0
2014-07-22 12:20:00,37.69,37.7,37.67,37.69,100500.0,28.7279,28.7355,28.7126,28.7279,100500.0
2014-07-22 12:30:00,37.69,37.73,37.69,37.72,68900.0,28.7279,28.7584,28.7279,28.7507,68900.0
2014-07-22 12:40:00,37.72,37.75,37.7,37.74,101000.0,28.7507,28.7736,28.7355,28.766,101000.0
2014-07-22 12:50:00,37.74,37.74,37.68,37.68,76500.0,28.766,28.766,28.7203,28.7203,76500.0
2014-07-22 13:00:00,37.68,37.72,37.65,37.72,117800.0,28.7203,28.7507,28.6974,28.7507,117800.0
2014-07-22 13:10:00,37.72,37.75,37.7,37.75,128700.0,28.7507,28.7736,28.7355,28.7736,128700.0
2014-07-22 13:20:00,37.75,37.75,37.72,37.72,64900.0,28.7736,28.7736,28.7507,28.7507,64900.0
2014-07-22 13:30:00,37.72,37.75,37.72,37.75,60700.0,28.7507,28.7736,28.7507,28.7736,60700.0
2014-07-22 13:40:00,37.74,37.75,37.69,37.72,94200.0,28.766,28.7736,28.7279,28.7507,94200.0
2014-07-22 13:50:00,37.72,37.75,37.72,37.75,63200.0,28.7507,28.7736,28.7507,28.7736,63200.0
2014-07-22 14:00:00,37.75,37.79,37.74,37.79,124600.0,28.7736,28.8041,28.766,28.8041,124600.0
2014-07-22 14:10:00,37.79,37.82,37.78,37.8,157000.0,28.8041,28.827,28.7965,28.8117,157000.0
2014-07-22 14:20:00,37.8,37.84,37.8,37.82,91000.0,28.8117,28.8422,28.8117,28.827,91000.0
2014-07-22 14:30:00,37.82,37.83,37.8,37.8,125000.0,28.827,28.8346,28.8117,28.8117,125000.0
2014-07-22 14:40:00,37.8,37.86,37.79,37.82,292000.0,28.8117,28.8574,28.8041,28.827,292000.0
2014-07-22 14:50:00,37.83,37.86,37.79,37.85,192900.0,28.8346,28.8574,28.8041,28.8498,192900.0
2014-07-22 15:00:00,37.85,37.86,37.8,37.84,186900.0,28.8498,28.8574,28.8117,28.8422,186900.0
2014-07-22 15:10:00,37.83,37.85,37.82,37.83,126200.0,28.8346,28.8498,28.827,28.8346,126200.0
2014-07-22 15:20:00,37.83,37.85,37.81,37.85,161300.0,28.8346,28.8498,28.8193,28.8498,161300.0
2014-07-22 15:30:00,37.85,37.87,37.84,37.84,166200.0,28.8498,28.8651,28.8422,28.8422,166200.0
2014-07-22 15:40:00,37.85,37.85,37.8,37.81,345600.0,28.8498,28.8498,28.8117,28.8193,345600.0
2014-07-22 15:50:00,37.81,37.82,37.71,37.76,837600.0,28.8193,28.827,28.7431,28.7812,837600.0
2014-07-23 09:30:00,37.79,37.9,37.7,37.71,349900.0,28.8041,28.8879,28.7355,28.7431,349900.0
2014-07-23 09:40:00,37.71,37.85,37.67,37.82,355400.0,28.7431,28.8498,28.7126,28.827,355400.0
2014-07-23 09:50:00,37.83,37.92,37.79,37.9,590100.0,28.8346,28.9032,28.8041,28.8879,590100.0
2014-07-23 10:00:00,37.9,37.91,37.84,37.84,466700.0,28.8879,28.8956,28.8422,28.8422,466700.0
2014-07-23 10:10:00,37.84,37.84,37.78,37.82,167700.0,28.8422,28.8422,28.7965,28.827,167700.0
2014-07-23 10:20:00,37.82,37.88,37.79,37.85,318700.0,28.827,28.8727,28.8041,28.8498,318700.0
2014-07-23 10:30:00,37.85,37.92,37.84,37.89,230000.0,28.8498,28.9032,28.8422,28.8803,230000.0
2014-07-23 10:40:00,37.89,37.89,37.85,37.87,116300.0,28.8803,28.8803,28.8498,28.8651,116300.0
2014-07-23 10:50:00,37.87,37.88,37.85,37.85,92800.0,28.8651,28.8727,28.8498,28.8498,92800.0
2014-07-23 11:00:00,37.86,37.89,37.85,37.87,94400.0,28.8574,28.8803,28.8498,28.8651,94400.0
2014-07-23 11:10:00,37.87,37.9,37.81,37.81,194200.0,28.8651,28.8879,28.8193,28.8193,194200.0
2014-07-23 11:20:00,37.81,37.86,37.81,37.84,195300.0,28.8193,28.8574,28.8193,28.8422,195300.0
2014-07-23 11:30:00,37.84,37.88,37.83,37.87,306400.0,28.8422,28.8727,28.8346,28.8651,306400.0
2014-07-23 11:40:00,37.87,37.88,37.84,37.84,138400.0,28.8651,28.8727,28.8422,28.8422,138400.0
2014-07-23 11:50:00,37.84,37.86,37.8,37.81,120100.0,28.8422,28.8574,28.8117,28.8193,120100.0
2014-07-23 12:00:00,37.81,37.82,37.77,37.81,275200.0,28.8193,28.827,28.7888,28.8193,275200.0
2014-07-23 12:10:00,37.81,37.84,37.72,37.73,116900.0,28.8193,28.8422,28.7507,28.7584,116900.0
2014-07-23 12:20:00,37.73,37.75,37.67,37.73,140500.0,28.7584,28.7736,28.7126,28.7584,140500.0
2014-07-23 12:30:00,37.73,37.73,37.65,37.68,146600.0,28.7584,28.7584,28.6974,28.7203,146600.0
2014-07-23 12:40:00,37.68,37.68,37.61,37.61,456800.0,28.7203,28.7203,28.6669,28.6669,456800.0
2014-07-23 12:50:00,37.61,37.66,37.6,37.63,178100.0,28.6669,28.705,28.6593,28.6821,178100.0
2014-07-23 13:00:00,37.63,37.65,37.6,37.64,205800.0,28.6821,28.6974,28.6593,28.6898,205800.0
2014-07-23 13:10:00,37.64,37.65,37.61,37.63,61100.0,28.6898,28.6974,28.6669,28.6821,61100.0
2014-07-23 13:20:00,37.63,37.73,37.61,37.7,405200.0,28.6821,28.7584,28.6669,28.7355,405200.0
2014-07-23 13:30:00,37.7,37.74,37.62,37.63,360800.0,28.7355,28.766,28.6745,28.6821,360800.0
2014-07-23 13:40:00,37.64,37.64,37.6,37.61,121600.0,28.6898,28.6898,28.6593,28.6669,121600.0
2014-07-23 13:50:00,37.61,37.65,37.54,37.62,270900.0,28.6669,28.6974,28.6135,28.6745,270900.0
2014-07-23 14:00:00,37.62,37.64,37.55,37.63,173400.0,28.6745,28.6898,28.6212,28.6821,173400.0
2014-07-23 14:10:00,37.63,37.63,37.56,37.58,176000.0,28.6821,28.6821,28.6288,28.644,176000.0
2014-07-23 14:20:00,37.58,37.63,37.58,37.59,194100.0,28.644,28.6821,28.644,28.6517,194100.0
2014-07-23 14:30:00,37.59,37.68,37.59,37.68,344000.0,28.6517,28.7203,28.6517,28.7203,344000.0
2014-07-23 14:40:00,37.68,37.76,37.67,37.68,369600.0,28.7203,28.7812,28.7126,28.7203,369600.0
2014-07-23 14:50:00,37.68,37.71,37.65,37.66,160100.0,28.7203,28.7431,28.6974,28.705,160100.0
2014-07-23 15:00:00,37.66,37.69,37.61,37.63,214600.0,28.705,28.7279,28.6669,28.6821,214600.0
2014-07-23 15:10:00,37.62,37.66,37.59,37.62,285800.0,28.6745,28.705,28.6517,28.6745,285800.0
2014-07-23 15:20:00,37.62,37.67,37.62,37.64,218900.0,28.6745,28.7126,28.6745,28.6898,218900.0
2014-07-23 15:30:00,37.64,37.68,37.63,37.67,280700.0,28.6898,28.7203,28.6821,28.7126,280700.0
2014-07-23 15:40:00,37.68,37.68,37.55,37.57,652600.0,28.7203,28.7203,28.6212,28.6364,652600.0
2014-07-23 15:50:00,37.57,37.61,37.45,37.46,2289900.0,28.6364,28.6669,28.5449,28.5526,2289900.0
2014-07-24 09:30:00,36.67,36.85,36.56,36.62,1499800.0,27.9504,28.0876,27.8666,27.9123,1499800.0
2014-07-24 09:40:00,36.62,36.7,36.46,36.65,1118200.0,27.9123,27.9733,27.7903,27.9352,1118200.0
2014-07-24 09:50:00,36.65,36.66,36.39,36.46,952800.0,27.9352,27.9428,27.737,27.7903,952800.0
2014-07-24 10:00:00,36.47,36.5,36.33,36.35,1419500.0,27.798,27.8208,27.6913,27.7065,1419500.0
2014-07-24 10:10:00,36.35,36.4,36.25,36.27,1016500.0,27.7065,27.7446,27.6303,27.6455,1016500.0
2014-07-24 10:20:00,36.28,36.3,36.1,36.18,1238100.0,27.6531,27.6684,27.516,27.5769,1238100.0
2014-07-24 10:30:00,36.17,36.24,36.1,36.19,932700.0,27.5693,27.6227,27.516,27.5846,932700.0
2014-07-24 10:40:00,36.18,36.2,35.82,35.97,1262000.0,27.5769,27.5922,27.3025,27.4169,1262000.0
2014-07-24 10:50:00,35.97,36.09,35.8,36.04,1070000.0,27.4169,27.5083,27.2873,27.4702,1070000.0
2014-07-24 11:00:00,36.05,36.12,36.01,36.09,781800.0,27.4778,27.5312,27.4474,27.5083,781800.0
2014-07-24 11:10:00,36.09,36.12,35.91,35.97,653900.0,27.5083,27.5312,27.3711,27.4169,653900.0
2014-07-24 11:20:00,35.97,36.0,35.86,35.89,858300.0,27.4169,27.4397,27.333,27.3559,858300.0
2014-07-24 11:30:00,35.89,36.09,35.88,36.04,712800.0,27.3559,27.5083,27.3483,27.4702,712800.0
2014-07-24 11:40:00,36.04,36.12,36.02,36.12,599300.0,27.4702,27.5312,27.455,27.5312,599300.0
2014-07-24 11:50:00,36.12,36.23,36.1,36.15,636800.0,27.5312,27.615,27.516,27.5541,636800.0
2014-07-24 12:00:00,36.15,36.17,36.05,36.17,318600.0,27.5541,27.5693,27.4778,27.5693,318600.0
2014-07-24 12:10:00,36.17,36.2,36.15,36.15,478700.0,27.5693,27.5922,27.5541,27.5541,478700.0
2014-07-24 12:20:00,36.15,36.17,36.06,36.16,246700.0,27.5541,27.5693,27.4855,27.5617,246700.0
2014-07-24 12:30:00,36.16,36.17,36.1,36.1,280300.0,27.5617,27.5693,27.516,27.516,280300.0
2014-07-24 12:40:00,36.1,36.19,36.1,36.15,343000.0,27.516,27.5846,27.516,27.5541,343000.0
2014-07-24 12:50:00,36.15,36.16,36.11,36.11,211400.0,27.5541,27.5617,27.5236,27.5236,211400.0
2014-07-24 13:00:00,36.12,36.13,35.99,36.01,715200.0,27.5312,27.5388,27.4321,27.4474,715200.0
2014-07-24 13:10:00,36.01,36.08,36.01,36.05,571900.0,27.4474,27.5007,27.4474,27.4778,571900.0
2014-07-24 13:20:00,36.05,36.09,36.04,36.05,389400.0,27.4778,27.5083,27.4702,27.4778,389400.0
2014-07-24 13:30:00,36.06,36.06,35.96,35.96,392700.0,27.4855,27.4855,27.4092,27.4092,392700.0
2014-07-24 13:40:00,35.96,36.0,35.95,35.98,324500.0,27.4092,27.4397,27.4016,27.4245,324500.0
2014-07-24 13:50:00,35.98,36.05,35.96,36.03,240300.0,27.4245,27.4778,27.4092,27.4626,240300.0
2014-07-24 14:00:00,36.03,36.04,35.97,36.01,205600.0,27.4626,27.4702,27.4169,27.4474,205600.0
2014-07-24 14:10:00,36.01,36.05,35.98,36.05,214800.0,27.4474,27.4778,27.4245,27.4778,214800.0
2014-07-24 14:20:00,36.05,36.05,35.96,35.97,235200.0,27.4778,27.4778,27.4092,27.4169,235200.0
2014-07-24 14:30:00,35.96,35.97,35.81,35.83,486500.0,27.4092,27.4169,27.2949,27.3102,486500.0
2014-07-24 14:40:00,35.83,35.89,35.81,35.87,242800.0,27.3102,27.3559,27.2949,27.3406,242800.0
2014-07-24 14:50:00,35.86,35.87,35.75,35.76,823400.0,27.333,27.3406,27.2492,27.2568,823400.0
2014-07-24 15:00:00,35.76,35.76,35.45,35.45,1276400.0,27.2568,27.2568,27.0205,27.0205,1276400.0
2014-07-24 15:10:00,35.45,35.52,35.32,35.32,1664600.0,27.0205,27.0739,26.9214,26.9214,1664600.0
2014-07-24 15:20:00,35.32,35.66,35.32,35.55,1392400.0,26.9214,27.1806,26.9214,27.0967,1392400.0
2014-07-24 15:30:00,35.55,35.68,35.55,35.57,827700.0,27.0967,27.1958,27.0967,27.112,827700.0
2014-07-24 15:40:00,35.57,35.81,35.53,35.8,1672000.0,27.112,27.2949,27.0815,27.2873,1672000.0
2014-07-24 15:50:00,35.81,35.81,35.7,35.74,2622600.0,27.2949,27.2949,27.2111,27.2416,2622600.0
2014-07-25 09:30:00,35.1,35.29,34.9,34.9,3455300.0,26.7537,26.8986,26.6013,26.6013,3455300.0
2014-07-25 09:40:00,34.9,34.91,34.55,34.58,3274200.0,26.6013,26.6089,26.3345,26.3574,3274200.0
2014-07-25 09:50:00,34.57,35.04,34.57,35.0,2143200.0,26.3498,26.708,26.3498,26.6775,2143200.0
2014-07-25 10:00:00,34.99,35.02,34.75,34.81,1045700.0,26.6699,26.6928,26.487,26.5327,1045700.0
2014-07-25 10:10:00,34.8,34.92,34.8,34.86,784500.0,26.5251,26.6165,26.5251,26.5708,784500.0
2014-07-25 10:20:00,34.86,34.98,34.85,34.95,637300.0,26.5708,26.6623,26.5632,26.6394,637300.0
2014-07-25 10:30:00,34.95,34.96,34.92,34.94,594400.0,26.6394,26.647,26.6165,26.6318,594400.0
2014-07-25 10:40:00,34.94,34.97,34.92,34.93,335400.0,26.6318,26.6546,26.6165,26.6242,335400.0
2014-07-25 10:50:00,34.92,34.95,34.89,34.91,555700.0,26.6165,26.6394,26.5937,26.6089,555700.0
2014-07-25 11:00:00,34.91,34.91,34.77,34.84,1127300.0,26.6089,26.6089,26.5022,26.5556,1127300.0
2014-07-25 11:10:00,34.83,34.88,34.81,34.84,231000.0,26.5479,26.586,26.5327,26.5556,231000.0
2014-07-25 11:20:00,34.84,34.94,34.81,34.92,393000.0,26.5556,26.6318,26.5327,26.6165,393000.0
2014-07-25 11:30:00,34.92,35.0,34.92,34.99,953900.0,26.6165,26.6775,26.6165,26.6699,953900.0
2014-07-25 11:40:00,34.99,35.02,34.97,34.98,904900.0,26.6699,26.6928,26.6546,26.6623,904900.0
2014-07-25 11:50:00,34.99,35.02,34.94,34.99,402700.0,26.6699,26.6928,26.6318,26.6699,402700.0
2014-07-25 12:00:00,34.98,35.06,34.98,35.04,177000.0,26.6623,26.7232,26.6623,26.708,177000.0
2014-07-25 12:10:00,35.04,35.05,34.96,35.04,238900.0,26.708,26.7156,26.647,26.708,238900.0
2014-07-25 12:20:00,35.04,35.05,35.01,35.01,206000.0,26.708,26.7156,26.6851,26.6851,206000.0
2014-07-25 12:30:00,35.02,35.02,34.99,35.0,96900.0,26.6928,26.6928,26.6699,26.6775,96900.0
2014-07-25 12:40:00,35.0,35.06,34.98,35.04,247800.0,26.6775,26.7232,26.6623,26.708,247800.0
2014-07-25 12:50:00,35.05,35.06,34.96,34.98,280300.0,26.7156,26.7232,26.647,26.6623,280300.0
2014-07-25 13:00:00,34.97,35.04,34.95,34.99,330500.0,26.6546,26.708,26.6394,26.6699,330500.0
2014-07-25 13:10:00,34.98,35.03,34.97,35.01,185400.0,26.6623,26.7004,26.6546,26.6851,185400.0
2014-07-25 13:20:00,35.0,35.02,34.99,35.0,178100.0,26.6775,26.6928,26.6699,26.6775,178100.0
2014-07-25 13:30:00,35.0,35.02,34.96,35.02,282400.0,26.6775,26.6928,26.647,26.6928,282400.0
2014-07-25 13:40:00,35.02,35.03,34.99,35.01,186700.0,26.6928,26.7004,26.6699,26.6851,186700.0
2014-07-25 13:50:00,35.01,35.02,35.0,35.02,313900.0,26.6851,26.6928,26.6775,26.6928,313900.0
2014-07-25 14:00:00,35.02,35.02,34.97,35.0,558800.0,26.6928,26.6928,26.6546,26.6775,558800.0
2014-07-25 14:10:00,35.0,35.05,34.99,35.02,236100.0,26.6775,26.7156,26.6699,26.6928,236100.0
2014-07-25 14:20:00,35.02,35.06,35.01,35.06,195000.0,26.6928,26.7232,26.6851,26.7232,195000.0
2014-07-25 14:30:00,35.05,35.11,35.05,35.09,396400.0,26.7156,26.7614,26.7156,26.7461,396400.0
2014-07-25 14:40:00,35.09,35.11,35.05,35.09,342400.0,26.7461,26.7614,26.7156,26.7461,342400.0
2014-07-25 14:50:00,35.1,35.11,35.06,35.07,634300.0,26.7537,26.7614,26.7232,26.7309,634300.0
2014-07-25 15:00:00,35.07,35.07,35.04,35.04,309800.0,26.7309,26.7309,26.708,26.708,309800.0
2014-07-25 15:10:00,35.05,35.05,34.97,34.98,609500.0,26.7156,26.7156,26.6546,26.6623,609500.0
2014-07-25 15:20:00,34.97,35.02,34.97,35.02,525700.0,26.6546,26.6928,26.6546,26.6928,525700.0
2014-07-25 15:30:00,35.01,35.05,35.0,35.04,620300.0,26.6851,26.7156,26.6775,26.708,620300.0
2014-07-25 15:40:00,35.03,35.06,35.03,35.04,791500.0,26.7004,26.7232,26.7004,26.708,791500.0
2014-07-25 15:50:00,35.04,35.09,35.03,35.07,1958700.0,26.708,26.7461,26.7004,26.7309,1958700.0
2014-07-28 09:30:00,35.03,35.09,34.98,35.05,643700.0,26.7004,26.7461,26.6623,26.7156,643700.0
2014-07-28 09:40:00,35.04,35.07,34.98,35.06,472000.0,26.708,26.7309,26.6623,26.7232,472000.0
2014-07-28 09:50:00,35.06,35.06,34.98,35.04,392600.0,26.7232,26.7232,26.6623,26.708,392600.0
2014-07-28 10:00:00,35.04,35.04,34.93,34.95,490400.0,26.708,26.708,26.6242,26.6394,490400.0
2014-07-28 10:10:00,34.95,34.99,34.92,34.95,547700.0,26.6394,26.6699,26.6165,26.6394,547700.0
2014-07-28 10:20:00,34.96,34.99,34.94,34.95,227800.0,26.647,26.6699,26.6318,26.6394,227800.0
2014-07-28 10:30:00,34.95,34.97,34.91,34.92,340600.0,26.6394,26.6546,26.6089,26.6165,340600.0
2014-07-28 10:40:00,34.91,35.01,34.9,34.97,204500.0,26.6089,26.6851,26.6013,26.6546,204500.0
2014-07-28 10:50:00,34.97,34.97,34.91,34.94,270100.0,26.6546,26.6546,26.6089,26.6318,270100.0
2014-07-28 11:00:00,34.94,34.96,34.91,34.96,188100.0,26.6318,26.647,26.6089,26.647,188100.0
2014-07-28 11:10:00,34.96,35.0,34.95,34.99,292200.0,26.647,26.6775,26.6394,26.6699,292200.0
2014-07-28 11:20:00,35.0,35.05,34.98,35.0,291900.0,26.6775,26.7156,26.6623,26.6775,291900.0
2014-07-28 11:30:00,35.0,35.03,34.98,34.98,228100.0,26.6775,26.7004,26.6623,26.6623,228100.0
2014-07-28 11:40:00,34.99,35.0,34.98,35.0,127200.0,26.6699,26.6775,26.6623,26.6775,127200.0
2014-07-28 11:50:00,35.0,35.0,34.99,35.0,75800.0,26.6775,26.6775,26.6699,26.6775,75800.0
2014-07-28 12:00:00,35.0,35.0,34.94,34.95,349500.0,26.6775,26.6775,26.6318,26.6394,349500.0
2014-07-28 12:10:00,34.96,34.97,34.91,34.92,332800.0,26.647,26.6546,26.6089,26.6165,332800.0
2014-07-28 12:20:00,34.91,34.95,34.9,34.94,188300.0,26.6089,26.6394,26.6013,26.6318,188300.0
2014-07-28 12:30:00,34.93,34.95,34.92,34.93,130700.0,26.6242,26.6394,26.6165,26.6242,130700.0
2014-07-28 12:40:00,34.93,34.95,34.9,34.94,460800.0,26.6242,26.6394,26.6013,26.6318,460800.0
2014-07-28 12:50:00,34.95,34.97,34.93,34.94,203100.0,26.6394,26.6546,26.6242,26.6318,203100.0
2014-07-28 13:00:00,34.95,34.95,34.92,34.92,66700.0,26.6394,26.6394,26.6165,26.6165,66700.0
2014-07-28 13:10:00,34.92,34.95,34.92,34.93,225100.0,26.6165,26.6394,26.6165,26.6242,225100.0
2014-07-28 13:20:00,34.93,34.96,34.91,34.95,283500.0,26.6242,26.647,26.6089,26.6394,283500.0
2014-07-28 13:30:00,34.96,34.98,34.93,34.96,335300.0,26.647,26.6623,26.6242,26.647,335300.0
2014-07-28 13:40:00,34.96,34.96,34.93,34.94,157100.0,26.647,26.647,26.6242,26.6318,157100.0
2014-07-28 13:50:00,34.95,34.95,34.91,34.91,131000.0,26.6394,26.6394,26.6089,26.6089,131000.0
2014-07-28 14:00:00,34.91,34.92,34.9,34.92,301400.0,26.6089,26.6165,26.6013,26.6165,301400.0
2014-07-28 14:10:00,34.92,34.92,34.9,34.91,276100.0,26.6165,26.6165,26.6013,26.6089,276100.0
2014-07-28 14:20:00,34.91,34.92,34.88,34.88,219500.0,26.6089,26.6165,26.586,26.586,219500.0
2014-07-28 14:30:00,34.88,34.91,34.87,34.91,304100.0,26.586,26.6089,26.5784,26.6089,304100.0
2014-07-28 14:40:00,34.91,34.91,34.88,34.91,168600.0,26.6089,26.6089,26.586,26.6089,168600.0
2014-07-28 14:50:00,34.9,34.92,34.85,34.85,579200.0,26.6013,26.6165,26.5632,26.5632,579200.0
2014-07-28 15:00:00,34.86,34.86,34.82,34.85,365200.0,26.5708,26.5708,26.5403,26.5632,365200.0
2014-07-28 15:10:00,34.85,34.85,34.78,34.82,608100.0,26.5632,26.5632,26.5098,26.5403,608100.0
2014-07-28 15:20:00,34.82,34.86,34.81,34.85,506700.0,26.5403,26.5708,26.5327,26.5632,506700.0
2014-07-28 15:30:00,34.86,34.88,34.83,34.85,755900.0,26.5708,26.586,26.5479,26.5632,755900.0
2014-07-28 15:40:00,34.84,34.92,34.84,34.91,552100.0,26.5556,26.6165,26.5556,26.6089,552100.0
2014-07-28 15:50:00,34.91,34.93,34.9,34.91,926600.0,26.6089,26.6242,26.6013,26.6089,926600.0
2014-07-29 09:30:00,35.01,35.09,34.97,35.05,391500.0,26.6851,26.7461,26.6546,26.7156,391500.0
2014-07-29 09:40:00,35.05,35.2,34.99,35.19,604100.0,26.7156,26.83,26.6699,26.8223,604100.0
2014-07-29 09:50:00,35.19,35.2,35.04,35.06,615900.0,26.8223,26.83,26.708,26.7232,615900.0
2014-07-29 10:00:00,35.06,35.16,35.05,35.11,345200.0,26.7232,26.7995,26.7156,26.7614,345200.0
2014-07-29 10:10:00,35.11,35.11,35.02,35.04,336700.0,26.7614,26.7614,26.6928,26.708,336700.0
2014-07-29 10:20:00,35.04,35.07,35.0,35.01,287100.0,26.708,26.7309,26.6775,26.6851,287100.0
2014-07-29 10:30:00,35.01,35.01,34.93,34.93,363700.0,26.6851,26.6851,26.6242,26.6242,363700.0
2014-07-29 10:40:00,34.93,34.96,34.89,34.91,406100.0,26.6242,26.647,26.5937,26.6089,406100.0
2014-07-29 10:50:00,34.91,34.92,34.81,34.83,353200.0,26.6089,26.6165,26.5327,26.5479,353200.0
2014-07-29 11:00:00,34.84,34.88,34.77,34.77,454100.0,26.5556,26.586,26.5022,26.5022,454100.0
2014-07-29 11:10:00,34.79,34.86,34.77,34.86,505000.0,26.5174,26.5708,26.5022,26.5708,505000.0
2014-07-29 11:20:00,34.85,34.86,34.83,34.83,233800.0,26.5632,26.5708,26.5479,26.5479,233800.0
2014-07-29 11:30:00,34.83,34.84,34.77,34.8,215300.0,26.5479,26.5556,26.5022,26.5251,215300.0
2014-07-29 11:40:00,34.8,34.83,34.8,34.81,155300.0,26.5251,26.5479,26.5251,26.5327,155300.0
2014-07-29 11:50:00,34.82,34.82,34.75,34.78,284800.0,26.5403,26.5403,26.487,26.5098,284800.0
2014-07-29 12:00:00,34.78,34.79,34.75,34.77,103800.0,26.5098,26.5174,26.487,26.5022,103800.0
2014-07-29 12:10:00,34.78,34.79,34.75,34.77,184200.0,26.5098,26.5174,26.487,26.5022,184200.0
2014-07-29 12:20:00,34.77,34.83,34.77,34.8,253600.0,26.5022,26.5479,26.5022,26.5251,253600.0
2014-07-29 12:30:00,34.8,34.83,34.78,34.8,264700.0,26.5251,26.5479,26.5098,26.5251,264700.0
2014-07-29 12:40:00,34.8,34.84,34.8,34.83,223200.0,26.5251,26.5556,26.5251,26.5479,223200.0
2014-07-29 12:50:00,34.83,34.91,34.82,34.86,481700.0,26.5479,26.6089,26.5403,26.5708,481700.0
2014-07-29 13:00:00,34.87,34.88,34.83,34.87,416400.0,26.5784,26.586,26.5479,26.5784,416400.0
2014-07-29 13:10:00,34.86,34.87,34.82,34.85,119300.0,26.5708,26.5784,26.5403,26.5632,119300.0
2014-07-29 13:20:00,34.86,34.86,34.8,34.8,260000.0,26.5708,26.5708,26.5251,26.5251,260000.0
2014-07-29 13:30:00,34.8,34.83,34.78,34.79,304600.0,26.5251,26.5479,26.5098,26.5174,304600.0
2014-07-29 13:40:00,34.79,34.79,34.72,34.72,187900.0,26.5174,26.5174,26.4641,26.4641,187900.0
2014-07-29 13:50:00,34.73,34.74,34.71,34.72,185600.0,26.4717,26.4793,26.4565,26.4641,185600.0
2014-07-29 14:00:00,34.72,34.76,34.71,34.74,181700.0,26.4641,26.4946,26.4565,26.4793,181700.0
2014-07-29 14:10:00,34.75,34.77,34.7,34.7,353800.0,26.487,26.5022,26.4489,26.4489,353800.0
2014-07-29 14:20:00,34.7,34.71,34.61,34.7,440400.0,26.4489,26.4565,26.3803,26.4489,440400.0
2014-07-29 14:30:00,34.7,34.77,34.7,34.71,397600.0,26.4489,26.5022,26.4489,26.4565,397600.0
2014-07-29 14:40:00,34.7,34.72,34.61,34.61,415300.0,26.4489,26.4641,26.3803,26.3803,415300.0
2014-07-29 14:50:00,34.61,34.64,34.56,34.59,432300.0,26.3803,26.4031,26.3421,26.365,432300.0
2014-07-29 15:00:00,34.59,34.62,34.56,34.57,297900.0,26.365,26.3879,26.3421,26.3498,297900.0
2014-07-29 15:10:00,34.57,34.57,34.51,34.52,488100.0,26.3498,26.3498,26.304,26.3117,488100.0
2014-07-29 15:20:00,34.52,34.53,34.47,34.5,921200.0,26.3117,26.3193,26.2735,26.2964,921200.0
2014-07-29 15:30:00,34.49,34.51,34.47,34.5,603300.0,26.2888,26.304,26.2735,26.2964,603300.0
2014-07-29 15:40:00,34.51,34.57,34.46,34.48,860800.0,26.304,26.3498,26.2659,26.2812,860800.0
2014-07-29 15:50:00,34.48,34.49,34.43,34.45,1037900.0,26.2812,26.2888,26.2431,26.2583,1037900.0
2014-07-30 09:30:00,34.5,34.66,34.46,34.47,485200.0,26.2964,26.4184,26.2659,26.2735,485200.0
2014-07-30 09:40:00,34.48,34.59,34.46,34.54,395700.0,26.2812,26.365,26.2659,26.3269,395700.0
2014-07-30 09:50:00,34.54,34.58,34.39,34.41,574000.0,26.3269,26.3574,26.2126,26.2278,574000.0
2014-07-30 10:00:00,34.41,34.44,34.28,34.28,832500.0,26.2278,26.2507,26.1287,26.1287,832500.0
2014-07-30 10:10:00,34.28,34.35,34.25,34.27,610600.0,26.1287,26.1821,26.1059,26.1211,610600.0
2014-07-30 10:20:00,34.27,34.29,34.18,34.19,571600.0,26.1211,26.1363,26.0525,26.0601,571600.0
2014-07-30 10:30:00,34.19,34.24,34.14,34.16,596700.0,26.0601,26.0982,26.022,26.0373,596700.0
2014-07-30 10:40:00,34.16,34.17,34.11,34.11,516400.0,26.0373,26.0449,25.9991,25.9991,516400.0
2014-07-30 10:50:00,34.12,34.18,34.1,34.17,430600.0,26.0068,26.0525,25.9915,26.0449,430600.0
2014-07-30 11:00:00,34.17,34.17,34.07,34.15,465500.0,26.0449,26.0449,25.9687,26.0296,465500.0
2014-07-30 11:10:00,34.15,34.18,34.14,34.15,313700.0,26.0296,26.0525,26.022,26.0296,313700.0
2014-07-30 11:20:00,34.15,34.23,34.13,34.17,479700.0,26.0296,26.0906,26.0144,26.0449,479700.0
2014-07-30 11:30:00,34.15,34.18,34.04,34.04,367200.0,26.0296,26.0525,25.9458,25.9458,367200.0
2014-07-30 11:40:00,34.04,34.08,34.01,34.05,395700.0,25.9458,25.9763,25.9229,25.9534,395700.0
2014-07-30 11:50:00,34.05,34.08,34.04,34.07,208000.0,25.9534,25.9763,25.9458,25.9687,208000.0
2014-07-30 12:00:00,34.07,34.09,34.05,34.09,492400.0,25.9687,25.9839,25.9534,25.9839,492400.0
2014-07-30 12:10:00,34.1,34.17,34.09,34.1,197000.0,25.9915,26.0449,25.9839,25.9915,197000.0
2014-07-30 12:20:00,34.1,34.11,34.06,34.11,253800.0,25.9915,25.9991,25.961,25.9991,253800.0
2014-07-30 12:30:00,34.11,34.19,34.09,34.18,148500.0,25.9991,26.0601,25.9839,26.0525,148500.0
2014-07-30 12:40:00,34.18,34.26,34.18,34.24,410600.0,26.0525,26.1135,26.0525,26.0982,410600.0
2014-07-30 12:50:00,34.24,34.24,34.2,34.23,184900.0,26.0982,26.0982,26.0677,26.0906,184900.0
2014-07-30 13:00:00,34.23,34.23,34.13,34.19,313700.0,26.0906,26.0906,26.0144,26.0601,313700.0
2014-07-30 13:10:00,34.19,34.21,34.17,34.18,114700.0,26.0601,26.0754,26.0449,26.0525,114700.0
2014-07-30 13:20:00,34.17,34.23,34.17,34.23,208200.0,26.0449,26.0906,26.0449,26.0906,208200.0
2014-07-30 13:30:00,34.23,34.26,34.21,34.25,319900.0,26.0906,26.1135,26.0754,26.1059,319900.0
2014-07-30 13:40:00,34.25,34.28,34.22,34.27,324100.0,26.1059,26.1287,26.083,26.1211,324100.0
2014-07-30 13:50:00,34.27,34.31,34.25,34.29,235500.0,26.1211,26.1516,26.1059,26.1363,235500.0
2014-07-30 14:00:00,34.29,34.37,34.23,34.36,287200.0,26.1363,26.1973,26.0906,26.1897,287200.0
2014-07-30 14:10:00,34.36,34.5,34.36,34.43,398200.0,26.1897,26.2964,26.1897,26.2431,398200.0
2014-07-30 14:20:00,34.44,34.45,34.35,34.37,256500.0,26.2507,26.2583,26.1821,26.1973,256500.0
2014-07-30 14:30:00,34.38,34.38,34.3,34.33,231900.0,26.2049,26.2049,26.144,26.1668,231900.0
2014-07-30 14:40:00,34.33,34.41,34.33,34.41,436300.0,26.1668,26.2278,26.1668,26.2278,436300.0
2014-07-30 14:50:00,34.41,34.42,34.37,34.39,207000.0,26.2278,26.2354,26.1973,26.2126,207000.0
2014-07-30 15:00:00,34.4,34.4,34.3,34.31,388600.0,26.2202,26.2202,26.144,26.1516,388600.0
2014-07-30 15:10:00,34.31,34.34,34.27,34.34,177700.0,26.1516,26.1745,26.1211,26.1745,177700.0
2014-07-30 15:20:00,34.34,34.34,34.3,34.31,239100.0,26.1745,26.1745,26.144,26.1516,239100.0
2014-07-30 15:30:00,34.32,34.38,34.32,34.36,409500.0,26.1592,26.2049,26.1592,26.1897,409500.0
2014-07-30 15:40:00,34.37,34.38,34.32,34.33,706200.0,26.1973,26.2049,26.1592,26.1668,706200.0
2014-07-30 15:50:00,34.33,34.36,34.3,34.32,1480500.0,26.1668,26.1897,26.144,26.1592,1480500.0
2014-07-31 09:30:00,34.15,34.16,33.87,34.03,878900.0,26.0296,26.0373,25.8162,25.9382,878900.0
2014-07-31 09:40:00,34.04,34.22,34.02,34.22,281200.0,25.9458,26.083,25.9305,26.083,281200.0
2014-07-31 09:50:00,34.22,34.22,34.03,34.05,293000.0,26.083,26.083,25.9382,25.9534,293000.0
2014-07-31 10:00:00,34.05,34.17,34.05,34.1,541700.0,25.9534,26.0449,25.9534,25.9915,541700.0
2014-07-31 10:10:00,34.11,34.24,34.1,34.21,492600.0,25.9991,26.0982,25.9915,26.0754,492600.0
2014-07-31 10:20:00,34.2,34.22,34.05,34.08,153300.0,26.0677,26.083,25.9534,25.9763,153300.0
2014-07-31 10:30:00,34.07,34.12,34.05,34.07,262000.0,25.9687,26.0068,25.9534,25.9687,262000.0
2014-07-31 10:40:00,34.08,34.08,34.01,34.02,284800.0,25.9763,25.9763,25.9229,25.9305,284800.0
2014-07-31 10:50:00,34.02,34.06,33.95,33.97,264500.0,25.9305,25.961,25.8772,25.8924,264500.0
2014-07-31 11:00:00,33.96,34.03,33.95,34.02,178600.0,25.8848,25.9382,25.8772,25.9305,178600.0
2014-07-31 11:10:00,34.01,34.03,33.93,33.97,358000.0,25.9229,25.9382,25.8619,25.8924,358000.0
2014-07-31 11:20:00,33.96,34.03,33.95,33.98,177600.0,25.8848,25.9382,25.8772,25.9001,177600.0
2014-07-31 11:30:00,33.99,33.99,33.9,33.95,357900.0,25.9077,25.9077,25.8391,25.8772,357900.0
2014-07-31 11:40:00,33.95,34.01,33.92,33.94,139300.0,25.8772,25.9229,25.8543,25.8696,139300.0
2014-07-31 11:50:00,33.94,33.94,33.85,33.86,261600.0,25.8696,25.8696,25.801,25.8086,261600.0
2014-07-31 12:00:00,33.86,33.89,33.85,33.87,197700.0,25.8086,25.8315,25.801,25.8162,197700.0
2014-07-31 12:10:00,33.86,33.87,33.79,33.79,234200.0,25.8086,25.8162,25.7552,25.7552,234200.0
2014-07-31 12:20:00,33.79,33.83,33.78,33.82,155000.0,25.7552,25.7857,25.7476,25.7781,155000.0
2014-07-31 12:30:00,33.83,33.87,33.81,33.86,129500.0,25.7857,25.8162,25.7705,25.8086,129500.0
2014-07-31 12:40:00,33.86,33.95,33.86,33.91,273200.0,25.8086,25.8772,25.8086,25.8467,273200.0
2014-07-31 12:50:00,33.91,33.95,33.88,33.89,207100.0,25.8467,25.8772,25.8238,25.8315,207100.0
2014-07-31 13:00:00,33.9,33.93,33.89,33.91,188300.0,25.8391,25.8619,25.8315,25.8467,188300.0
2014-07-31 13:10:00,33.91,33.92,33.85,33.87,122100.0,25.8467,25.8543,25.801,25.8162,122100.0
2014-07-31 13:20:00,33.88,33.89,33.81,33.86,163900.0,25.8238,25.8315,25.7705,25.8086,163900.0
2014-07-31 13:30:00,33.86,33.93,33.85,33.91,117600.0,25.8086,25.8619,25.801,25.8467,117600.0
2014-07-31 13:40:00,33.92,33.99,33.88,33.91,201100.0,25.8543,25.9077,25.8238,25.8467,201100.0
2014-07-31 13:50:00,33.91,33.95,33.88,33.93,204800.0,25.8467,25.8772,25.8238,25.8619,204800.0
2014-07-31 14:00:00,33.93,33.95,33.9,33.94,200900.0,25.8619,25.8772,25.8391,25.8696,200900.0
2014-07-31 14:10:00,33.94,33.95,33.9,33.95,152500.0,25.8696,25.8772,25.8391,25.8772,152500.0
2014-07-31 14:20:00,33.94,34.0,33.94,33.99,168000.0,25.8696,25.9153,25.8696,25.9077,168000.0
2014-07-31 14:30:00,33.99,34.02,33.97,34.0,239400.0,25.9077,25.9305,25.8924,25.9153,239400.0
2014-07-31 14:40:00,34.01,34.01,33.93,33.97,243700.0,25.9229,25.9229,25.8619,25.8924,243700.0
2014-07-31 14:50:00,33.98,34.01,33.94,33.96,266400.0,25.9001,25.9229,25.8696,25.8848,266400.0
2014-07-31 15:00:00,33.95,34.0,33.91,33.91,200000.0,25.8772,25.9153,25.8467,25.8467,200000.0
2014-07-31 15:10:00,33.91,33.92,33.87,33.88,241700.0,25.8467,25.8543,25.8162,25.8238,241700.0
2014-07-31 15:20:00,33.88,33.89,33.79,33.82,315400.0,25.8238,25.8315,25.7552,25.7781,315400.0
2014-07-31 15:30:00,33.82,33.93,33.82,33.92,454700.0,25.7781,25.8619,25.7781,25.8543,454700.0
2014-07-31 15:40:00,33.91,33.95,33.85,33.86,938900.0,25.8467,25.8772,25.801,25.8086,938900.0
2014-07-31 15:50:00,33.85,33.88,33.79,33.84,1227900.0,25.801,25.8238,25.7552,25.7933,1227900.0
2014-08-01 09:30:00,33.79,34.0,33.69,33.89,666800.0,25.7552,25.9153,25.679,25.8315,666800.0
2014-08-01 09:40:00,33.9,33.96,33.82,33.85,443300.0,25.8391,25.8848,25.7781,25.801,443300.0
2014-08-01 09:50:00,33.84,33.95,33.83,33.94,288700.0,25.7933,25.8772,25.7857,25.8696,288700.0
2014-08-01 10:00:00,33.94,33.96,33.73,33.74,803600.0,25.8696,25.8848,25.7095,25.7171,803600.0
2014-08-01 10:10:00,33.75,33.75,33.46,33.57,1440400.0,25.7247,25.7247,25.5037,25.5875,1440400.0
2014-08-01 10:20:00,33.58,33.79,33.56,33.77,464800.0,25.5952,25.7552,25.5799,25.74,464800.0
2014-08-01 10:30:00,33.77,33.78,33.67,33.72,253700.0,25.74,25.7476,25.6638,25.7019,253700.0
2014-08-01 10:40:00,33.72,33.77,33.64,33.64,251300.0,25.7019,25.74,25.6409,25.6409,251300.0
2014-08-01 10:50:00,33.65,33.71,33.64,33.69,153500.0,25.6485,25.6943,25.6409,25.679,153500.0
2014-08-01 11:00:00,33.69,33.71,33.6,33.62,201100.0,25.679,25.6943,25.6104,25.6257,201100.0
2014-08-01 11:10:00,33.63,33.66,33.61,33.61,250900.0,25.6333,25.6561,25.618,25.618,250900.0
2014-08-01 11:20:00,33.61,33.65,33.58,33.6,190800.0,25.618,25.6485,25.5952,25.6104,190800.0
2014-08-01 11:30:00,33.6,33.65,33.51,33.51,322600.0,25.6104,25.6485,25.5418,25.5418,322600.0
2014-08-01 11:40:00,33.51,33.55,33.37,33.37,462600.0,25.5418,25.5723,25.4351,25.4351,462600.0
2014-08-01 11:50:00,33.38,33.39,33.3,33.36,383000.0,25.4427,25.4503,25.3817,25.4275,383000.0
2014-08-01 12:00:00,33.37,33.48,33.35,33.37,231600.0,25.4351,25.5189,25.4199,25.4351,231600.0
2014-08-01 12:10:00,33.37,33.51,33.35,33.49,358300.0,25.4351,25.5418,25.4199,25.5266,358300.0
2014-08-01 12:20:00,33.5,33.56,33.45,33.47,259300.0,25.5342,25.5799,25.4961,25.5113,259300.0
2014-08-01 12:30:00,33.46,33.5,33.41,33.41,152600.0,25.5037,25.5342,25.4656,25.4656,152600.0
2014-08-01 12:40:00,33.41,33.45,33.33,33.36,250200.0,25.4656,25.4961,25.4046,25.4275,250200.0
2014-08-01 12:50:00,33.36,33.52,33.35,33.45,248200.0,25.4275,25.5494,25.4199,25.4961,248200.0
2014-08-01 13:00:00,33.46,33.51,33.43,33.5,122800.0,25.5037,25.5418,25.4808,25.5342,122800.0
2014-08-01 13:10:00,33.51,33.55,33.48,33.54,461100.0,25.5418,25.5723,25.5189,25.5647,461100.0
2014-08-01 13:20:00,33.54,33.6,33.47,33.6,234300.0,25.5647,25.6104,25.5113,25.6104,234300.0
2014-08-01 13:30:00,33.6,33.6,33.51,33.56,230100.0,25.6104,25.6104,25.5418,25.5799,230100.0
2014-08-01 13:40:00,33.56,33.63,33.51,33.62,270000.0,25.5799,25.6333,25.5418,25.6257,270000.0
2014-08-01 13:50:00,33.62,33.64,33.6,33.61,207600.0,25.6257,25.6409,25.6104,25.618,207600.0
2014-08-01 14:00:00,33.61,33.72,33.61,33.71,367100.0,25.618,25.7019,25.618,25.6943,367100.0
2014-08-01 14:10:00,33.7,33.73,33.66,33.7,300500.0,25.6866,25.7095,25.6561,25.6866,300500.0
2014-08-01 14:20:00,33.69,33.7,33.62,33.64,172900.0,25.679,25.6866,25.6257,25.6409,172900.0
2014-08-01 14:30:00,33.64,33.66,33.54,33.57,273300.0,25.6409,25.6561,25.5647,25.5875,273300.0
2014-08-01 14:40:00,33.57,33.58,33.51,33.51,203500.0,25.5875,25.5952,25.5418,25.5418,203500.0
2014-08-01 14:50:00,33.51,33.54,33.5,33.5,151600.0,25.5418,25.5647,25.5342,25.5342,151600.0
2014-08-01 15:00:00,33.5,33.59,33.48,33.55,199300.0,25.5342,25.6028,25.5189,25.5723,199300.0
2014-08-01 15:10:00,33.55,33.56,33.51,33.55,352600.0,25.5723,25.5799,25.5418,25.5723,352600.0
2014-08-01 15:20:00,33.55,33.59,33.55,33.56,245300.0,25.5723,25.6028,25.5723,25.5799,245300.0
2014-08-01 15:30:00,33.55,33.58,33.51,33.55,297700.0,25.5723,25.5952,25.5418,25.5723,297700.0
2014-08-01 15:40:00,33.54,33.54,33.46,33.48,365600.0,25.5647,25.5647,25.5037,25.5189,365600.0
2014-08-01 15:50:00,33.48,33.51,33.41,33.44,1223700.0,25.5189,25.5418,25.4656,25.4885,1223700.0
2014-08-04 09:30:00,33.76,33.93,33.56,33.88,706500.0,25.7324,25.8619,25.5799,25.8238,706500.0
2014-08-04 09:40:00,33.89,33.98,33.83,33.89,676300.0,25.8315,25.9001,25.7857,25.8315,676300.0
2014-08-04 09:50:00,33.89,33.98,33.85,33.98,363800.0,25.8315,25.9001,25.801,25.9001,363800.0
2014-08-04 10:00:00,33.98,34.02,33.92,33.99,473300.0,25.9001,25.9305,25.8543,25.9077,473300.0
2014-08-04 10:10:00,33.98,33.99,33.82,33.86,279200.0,25.9001,25.9077,25.7781,25.8086,279200.0
2014-08-04 10:20:00,33.85,33.9,33.84,33.9,278500.0,25.801,25.8391,25.7933,25.8391,278500.0
2014-08-04 10:30:00,33.9,33.95,33.74,33.78,795200.0,25.8391,25.8772,25.7171,25.7476,795200.0
2014-08-04 10:40:00,33.77,33.8,33.63,33.67,249000.0,25.74,25.7629,25.6333,25.6638,249000.0
2014-08-04 10:50:00,33.67,33.71,33.56,33.61,221200.0,25.6638,25.6943,25.5799,25.618,221200.0
2014-08-04 11:00:00,33.6,33.77,33.56,33.72,277400.0,25.6104,25.74,25.5799,25.7019,277400.0
2014-08-04 11:10:00,33.72,33.77,33.67,33.73,148900.0,25.7019,25.74,25.6638,25.7095,148900.0
2014-08-04 11:20:00,33.73,33.82,33.72,33.81,143700.0,25.7095,25.7781,25.7019,25.7705,143700.0
2014-08-04 11:30:00,33.81,33.81,33.73,33.76,236000.0,25.7705,25.7705,25.7095,25.7324,236000.0
2014-08-04 11:40:00,33.77,33.78,33.65,33.74,162400.0,25.74,25.7476,25.6485,25.7171,162400.0
2014-08-04 11:50:00,33.74,33.78,33.73,33.77,167000.0,25.7171,25.7476,25.7095,25.74,167000.0
2014-08-04 12:00:00,33.76,33.77,33.71,33.76,56800.0,25.7324,25.74,25.6943,25.7324,56800.0
2014-08-04 12:10:00,33.76,33.77,33.72,33.75,96300.0,25.7324,25.74,25.7019,25.7247,96300.0
2014-08-04 12:20:00,33.75,33.8,33.72,33.78,112600.0,25.7247,25.7629,25.7019,25.7476,112600.0
2014-08-04 12:30:00,33.78,33.8,33.69,33.72,149100.0,25.7476,25.7629,25.679,25.7019,149100.0
2014-08-04 12:40:00,33.71,33.73,33.67,33.68,108400.0,25.6943,25.7095,25.6638,25.6714,108400.0
2014-08-04 12:50:00,33.68,33.7,33.65,33.66,80800.0,25.6714,25.6866,25.6485,25.6561,80800.0
2014-08-04 13:00:00,33.66,33.68,33.61,33.61,89500.0,25.6561,25.6714,25.618,25.618,89500.0
2014-08-04 13:10:00,33.62,33.62,33.51,33.54,212500.0,25.6257,25.6257,25.5418,25.5647,212500.0
2014-08-04 13:20:00,33.54,33.58,33.53,33.55,144600.0,25.5647,25.5952,25.5571,25.5723,144600.0
2014-08-04 13:30:00,33.54,33.58,33.5,33.58,242200.0,25.5647,25.5952,25.5342,25.5952,242200.0
2014-08-04 13:40:00,33.58,33.65,33.56,33.64,102000.0,25.5952,25.6485,25.5799,25.6409,102000.0
2014-08-04 13:50:00,33.64,33.66,33.62,33.64,107400.0,25.6409,25.6561,25.6257,25.6409,107400.0
2014-08-04 14:00:00,33.65,33.65,33.6,33.6,94500.0,25.6485,25.6485,25.6104,25.6104,94500.0
2014-08-04 14:10:00,33.6,33.62,33.57,33.58,170900.0,25.6104,25.6257,25.5875,25.5952,170900.0
2014-08-04 14:20:00,33.57,33.59,33.55,33.57,111500.0,25.5875,25.6028,25.5723,25.5875,111500.0
2014-08-04 14:30:00,33.57,33.62,33.56,33.62,156400.0,25.5875,25.6257,25.5799,25.6257,156400.0
2014-08-04 14:40:00,33.63,33.7,33.62,33.7,157500.0,25.6333,25.6866,25.6257,25.6866,157500.0
2014-08-04 14:50:00,33.7,33.74,33.7,33.72,156200.0,25.6866,25.7171,25.6866,25.7019,156200.0
2014-08-04 15:00:00,33.72,33.73,33.66,33.68,198300.0,25.7019,25.7095,25.6561,25.6714,198300.0
2014-08-04 15:10:00,33.68,33.68,33.65,33.66,269400.0,25.6714,25.6714,25.6485,25.6561,269400.0
2014-08-04 15:20:00,33.66,33.68,33.64,33.67,202300.0,25.6561,25.6714,25.6409,25.6638,202300.0
2014-08-04 15:30:00,33.68,33.73,33.66,33.72,216300.0,25.6714,25.7095,25.6561,25.7019,216300.0
2014-08-04 15:40:00,33.72,33.75,33.67,33.68,435200.0,25.7019,25.7247,25.6638,25.6714,435200.0
2014-08-04 15:50:00,33.67,33.71,33.59,33.62,827200.0,25.6638,25.6943,25.6028,25.6257,827200.0
2014-08-05 09:30:00,33.57,33.6,33.44,33.47,403700.0,25.5875,25.6104,25.4885,25.5113,403700.0
2014-08-05 09:40:00,33.47,33.52,33.36,33.41,315400.0,25.5113,25.5494,25.4275,25.4656,315400.0
2014-08-05 09:50:00,33.42,33.56,33.4,33.55,265700.0,25.4732,25.5799,25.458,25.5723,265700.0
2014-08-05 10:00:00,33.56,33.66,33.5,33.64,365000.0,25.5799,25.6561,25.5342,25.6409,365000.0
2014-08-05 10:10:00,33.63,33.73,33.62,33.69,223300.0,25.6333,25.7095,25.6257,25.679,223300.0
2014-08-05 10:20:00,33.69,33.78,33.68,33.78,163700.0,25.679,25.7476,25.6714,25.7476,163700.0
2014-08-05 10:30:00,33.77,33.8,33.74,33.77,144700.0,25.74,25.7629,25.7171,25.74,144700.0
2014-08-05 10:40:00,33.78,33.79,33.72,33.79,129100.0,25.7476,25.7552,25.7019,25.7552,129100.0
2014-08-05 10:50:00,33.79,33.8,33.61,33.63,177200.0,25.7552,25.7629,25.618,25.6333,177200.0
2014-08-05 11:00:00,33.64,33.64,33.53,33.55,274400.0,25.6409,25.6409,25.5571,25.5723,274400.0
2014-08-05 11:10:00,33.55,33.67,33.55,33.62,90900.0,25.5723,25.6638,25.5723,25.6257,90900.0
2014-08-05 11:20:00,33.62,33.66,33.6,33.61,187200.0,25.6257,25.6561,25.6104,25.618,187200.0
2014-08-05 11:30:00,33.61,33.61,33.51,33.55,181400.0,25.618,25.618,25.5418,25.5723,181400.0
2014-08-05 11:40:00,33.56,33.58,33.52,33.52,152900.0,25.5799,25.5952,25.5494,25.5494,152900.0
2014-08-05 11:50:00,33.52,33.54,33.5,33.52,89900.0,25.5494,25.5647,25.5342,25.5494,89900.0
2014-08-05 12:00:00,33.52,33.55,33.5,33.51,105900.0,25.5494,25.5723,25.5342,25.5418,105900.0
2014-08-05 12:10:00,33.51,33.53,33.5,33.53,70700.0,25.5418,25.5571,25.5342,25.5571,70700.0
2014-08-05 12:20:00,33.52,33.54,33.45,33.5,129700.0,25.5494,25.5647,25.4961,25.5342,129700.0
2014-08-05 12:30:00,33.49,33.58,33.48,33.51,182400.0,25.5266,25.5952,25.5189,25.5418,182400.0
2014-08-05 12:40:00,33.51,33.55,33.48,33.54,146900.0,25.5418,25.5723,25.5189,25.5647,146900.0
2014-08-05 12:50:00,33.54,33.55,33.49,33.51,43000.0,25.5647,25.5723,25.5266,25.5418,43000.0
2014-08-05 13:00:00,33.52,33.55,33.49,33.52,108600.0,25.5494,25.5723,25.5266,25.5494,108600.0
2014-08-05 13:10:00,33.52,33.56,33.5,33.55,75300.0,25.5494,25.5799,25.5342,25.5723,75300.0
2014-08-05 13:20:00,33.56,33.57,33.53,33.55,36600.0,25.5799,25.5875,25.5571,25.5723,36600.0
2014-08-05 13:30:00,33.55,33.55,33.37,33.37,123800.0,25.5723,25.5723,25.4351,25.4351,123800.0
2014-08-05 13:40:00,33.37,33.4,33.27,33.36,352000.0,25.4351,25.458,25.3589,25.4275,352000.0
2014-08-05 13:50:00,33.36,33.36,33.26,33.27,170300.0,25.4275,25.4275,25.3513,25.3589,170300.0
2014-08-05 14:00:00,33.26,33.28,33.17,33.17,450700.0,25.3513,25.3665,25.2827,25.2827,450700.0
2014-08-05 14:10:00,33.18,33.28,33.18,33.27,206700.0,25.2903,25.3665,25.2903,25.3589,206700.0
2014-08-05 14:20:00,33.27,33.38,33.27,33.38,245700.0,25.3589,25.4427,25.3589,25.4427,245700.0
2014-08-05 14:30:00,33.38,33.45,33.37,33.37,217300.0,25.4427,25.4961,25.4351,25.4351,217300.0
2014-08-05 14:40:00,33.37,33.39,33.33,33.34,116900.0,25.4351,25.4503,25.4046,25.4122,116900.0
2014-08-05 14:50:00,33.34,33.37,33.31,33.31,141400.0,25.4122,25.4351,25.3894,25.3894,141400.0
2014-08-05 15:00:00,33.32,33.33,33.2,33.2,426800.0,25.397,25.4046,25.3055,25.3055,426800.0
2014-08-05 15:10:00,33.21,33.22,33.15,33.22,532400.0,25.3132,25.3208,25.2674,25.3208,532400.0
2014-08-05 15:20:00,33.23,33.25,33.18,33.18,255500.0,25.3284,25.3436,25.2903,25.2903,255500.0
2014-08-05 15:30:00,33.19,33.32,33.19,33.27,309100.0,25.2979,25.397,25.2979,25.3589,309100.0
2014-08-05 15:40:00,33.27,33.3,33.25,33.25,421700.0,25.3589,25.3817,25.3436,25.3436,421700.0
2014-08-05 15:50:00,33.25,33.37,33.24,33.36,1190500.0,25.3436,25.4351,25.336,25.4275,1190500.0
2014-08-06 09:30:00,33.23,33.4,33.23,33.35,353400.0,25.3284,25.458,25.3284,25.4199,353400.0
2014-08-06 09:40:00,33.36,33.58,33.34,33.56,376600.0,25.4275,25.5952,25.4122,25.5799,376600.0
2014-08-06 09:50:00,33.56,33.56,33.42,33.45,261800.0,25.5799,25.5799,25.4732,25.4961,261800.0
2014-08-06 10:00:00,33.45,33.62,33.45,33.6,285400.0,25.4961,25.6257,25.4961,25.6104,285400.0
2014-08-06 10:10:00,33.59,33.6,33.39,33.39,324600.0,25.6028,25.6104,25.4503,25.4503,324600.0
2014-08-06 10:20:00,33.4,33.5,33.38,33.49,261500.0,25.458,25.5342,25.4427,25.5266,261500.0
2014-08-06 10:30:00,33.5,33.52,33.37,33.42,256700.0,25.5342,25.5494,25.4351,25.4732,256700.0
2014-08-06 10:40:00,33.41,33.45,33.36,33.44,250000.0,25.4656,25.4961,25.4275,25.4885,250000.0
2014-08-06 10:50:00,33.43,33.6,33.43,33.59,182300.0,25.4808,25.6104,25.4808,25.6028,182300.0
2014-08-06 11:00:00,33.58,33.59,33.49,33.5,164200.0,25.5952,25.6028,25.5266,25.5342,164200.0
2014-08-06 11:10:00,33.49,33.53,33.44,33.48,156100.0,25.5266,25.5571,25.4885,25.5189,156100.0
2014-08-06 11:20:00,33.48,33.48,33.4,33.41,151300.0,25.5189,25.5189,25.458,25.4656,151300.0
2014-08-06 11:30:00,33.41,33.48,33.39,33.41,206000.0,25.4656,25.5189,25.4503,25.4656,206000.0
2014-08-06 11:40:00,33.4,33.53,33.4,33.52,207400.0,25.458,25.5571,25.458,25.5494,207400.0
2014-08-06 11:50:00,33.52,33.61,33.51,33.61,266300.0,25.5494,25.618,25.5418,25.618,266300.0
2014-08-06 12:00:00,33.61,33.65,33.58,33.59,124500.0,25.618,25.6485,25.5952,25.6028,124500.0
2014-08-06 12:10:00,33.59,33.59,33.51,33.57,210100.0,25.6028,25.6028,25.5418,25.5875,210100.0
2014-08-06 12:20:00,33.59,33.61,33.53,33.54,73200.0,25.6028,25.618,25.5571,25.5647,73200.0
2014-08-06 12:30:00,33.55,33.62,33.53,33.6,95000.0,25.5723,25.6257,25.5571,25.6104,95000.0
2014-08-06 12:40:00,33.59,33.67,33.59,33.62,332800.0,25.6028,25.6638,25.6028,25.6257,332800.0
2014-08-06 12:50:00,33.62,33.62,33.53,33.54,127500.0,25.6257,25.6257,25.5571,25.5647,127500.0
2014-08-06 13:00:00,33.53,33.56,33.51,33.52,71900.0,25.5571,25.5799,25.5418,25.5494,71900.0
2014-08-06 13:10:00,33.53,33.56,33.51,33.55,78600.0,25.5571,25.5799,25.5418,25.5723,78600.0
2014-08-06 13:20:00,33.55,33.58,33.53,33.55,76100.0,25.5723,25.5952,25.5571,25.5723,76100.0
2014-08-06 13:30:00,33.54,33.57,33.51,33.57,77000.0,25.5647,25.5875,25.5418,25.5875,77000.0
2014-08-06 13:40:00,33.57,33.58,33.52,33.52,54500.0,25.5875,25.5952,25.5494,25.5494,54500.0
2014-08-06 13:50:00,33.52,33.52,33.47,33.48,118800.0,25.5494,25.5494,25.5113,25.5189,118800.0
2014-08-06 14:00:00,33.47,33.5,33.45,33.48,108900.0,25.5113,25.5342,25.4961,25.5189,108900.0
2014-08-06 14:10:00,33.48,33.5,33.47,33.49,66500.0,25.5189,25.5342,25.5113,25.5266,66500.0
2014-08-06 14:20:00,33.49,33.51,33.47,33.47,176700.0,25.5266,25.5418,25.5113,25.5113,176700.0
2014-08-06 14:30:00,33.48,33.49,33.42,33.43,381700.0,25.5189,25.5266,25.4732,25.4808,381700.0
2014-08-06 14:40:00,33.43,33.46,33.42,33.45,186200.0,25.4808,25.5037,25.4732,25.4961,186200.0
2014-08-06 14:50:00,33.45,33.49,33.43,33.44,80200.0,25.4961,25.5266,25.4808,25.4885,80200.0
2014-08-06 15:00:00,33.44,33.48,33.42,33.44,148000.0,25.4885,25.5189,25.4732,25.4885,148000.0
2014-08-06 15:10:00,33.45,33.45,33.39,33.41,170000.0,25.4961,25.4961,25.4503,25.4656,170000.0
2014-08-06 15:20:00,33.41,33.45,33.41,33.43,81100.0,25.4656,25.4961,25.4656,25.4808,81100.0
2014-08-06 15:30:00,33.43,33.44,33.38,33.39,230600.0,25.4808,25.4885,25.4427,25.4503,230600.0
2014-08-06 15:40:00,33.39,33.42,33.37,33.39,373900.0,25.4503,25.4732,25.4351,25.4503,373900.0
2014-08-06 15:50:00,33.39,33.43,33.39,33.39,401500.0,25.4503,25.4808,25.4503,25.4503,401500.0
2014-08-07 09:30:00,33.56,33.63,33.49,33.51,248500.0,25.5799,25.6333,25.5266,25.5418,248500.0
2014-08-07 09:40:00,33.51,33.52,33.36,33.37,197100.0,25.5418,25.5494,25.4275,25.4351,197100.0
2014-08-07 09:50:00,33.37,33.51,33.37,33.48,160800.0,25.4351,25.5418,25.4351,25.5189,160800.0
2014-08-07 10:00:00,33.48,33.51,33.42,33.47,243700.0,25.5189,25.5418,25.4732,25.5113,243700.0
2014-08-07 10:10:00,33.47,33.47,33.4,33.41,159000.0,25.5113,25.5113,25.458,25.4656,159000.0
2014-08-07 10:20:00,33.42,33.45,33.4,33.44,138800.0,25.4732,25.4961,25.458,25.4885,138800.0
2014-08-07 10:30:00,33.43,33.45,33.4,33.42,84900.0,25.4808,25.4961,25.458,25.4732,84900.0
2014-08-07 10:40:00,33.41,33.42,33.27,33.29,286900.0,25.4656,25.4732,25.3589,25.3741,286900.0
2014-08-07 10:50:00,33.28,33.35,33.25,33.32,187200.0,25.3665,25.4199,25.3436,25.397,187200.0
2014-08-07 11:00:00,33.32,33.32,33.19,33.24,338900.0,25.397,25.397,25.2979,25.336,338900.0
2014-08-07 11:10:00,33.25,33.25,33.16,33.22,188800.0,25.3436,25.3436,25.275,25.3208,188800.0
2014-08-07 11:20:00,33.22,33.23,33.14,33.18,347400.0,25.3208,25.3284,25.2598,25.2903,347400.0
2014-08-07 11:30:00,33.18,33.23,33.15,33.18,200800.0,25.2903,25.3284,25.2674,25.2903,200800.0
2014-08-07 11:40:00,33.18,33.19,33.1,33.14,367600.0,25.2903,25.2979,25.2293,25.2598,367600.0
2014-08-07 11:50:00,33.14,33.21,33.11,33.21,186400.0,25.2598,25.3132,25.2369,25.3132,186400.0
2014-08-07 12:00:00,33.21,33.23,33.17,33.2,167300.0,25.3132,25.3284,25.2827,25.3055,167300.0
2014-08-07 12:10:00,33.2,33.22,33.11,33.12,153300.0,25.3055,25.3208,25.2369,25.2446,153300.0
2014-08-07 12:20:00,33.12,33.17,33.11,33.16,185000.0,25.2446,25.2827,25.2369,25.275,185000.0
2014-08-07 12:30:00,33.16,33.16,33.08,33.12,201800.0,25.275,25.275,25.2141,25.2446,201800.0
2014-08-07 12:40:00,33.12,33.12,33.05,33.07,221500.0,25.2446,25.2446,25.1912,25.2064,221500.0
2014-08-07 12:50:00,33.08,33.09,33.03,33.04,133100.0,25.2141,25.2217,25.176,25.1836,133100.0
2014-08-07 13:00:00,33.04,33.15,33.04,33.15,119500.0,25.1836,25.2674,25.1836,25.2674,119500.0
2014-08-07 13:10:00,33.15,33.2,33.14,33.18,129000.0,25.2674,25.3055,25.2598,25.2903,129000.0
2014-08-07 13:20:00,33.18,33.21,33.16,33.17,210300.0,25.2903,25.3132,25.275,25.2827,210300.0
2014-08-07 13:30:00,33.18,33.22,33.13,33.14,156400.0,25.2903,25.3208,25.2522,25.2598,156400.0
2014-08-07 13:40:00,33.15,33.17,33.12,33.14,113000.0,25.2674,25.2827,25.2446,25.2598,113000.0
2014-08-07 13:50:00,33.14,33.16,33.12,33.14,148600.0,25.2598,25.275,25.2446,25.2598,148600.0
2014-08-07 14:00:00,33.14,33.14,33.06,33.07,218100.0,25.2598,25.2598,25.1988,25.2064,218100.0
2014-08-07 14:10:00,33.07,33.08,33.01,33.01,306700.0,25.2064,25.2141,25.1607,25.1607,306700.0
2014-08-07 14:20:00,33.01,33.04,32.97,33.01,526600.0,25.1607,25.1836,25.1302,25.1607,526600.0
2014-08-07 14:30:00,33.0,33.01,32.99,32.99,349200.0,25.1531,25.1607,25.1455,25.1455,349200.0
2014-08-07 14:40:00,33.0,33.01,32.98,33.0,111600.0,25.1531,25.1607,25.1378,25.1531,111600.0
2014-08-07 14:50:00,33.0,33.06,32.97,32.98,340700.0,25.1531,25.1988,25.1302,25.1378,340700.0
2014-08-07 15:00:00,32.98,32.99,32.85,32.86,635600.0,25.1378,25.1455,25.0388,25.0464,635600.0
2014-08-07 15:10:00,32.86,32.91,32.8,32.89,613400.0,25.0464,25.0845,25.0006,25.0692,613400.0
2014-08-07 15:20:00,32.89,32.93,32.87,32.93,631300.0,25.0692,25.0997,25.054,25.0997,631300.0
2014-08-07 15:30:00,32.93,33.01,32.93,33.01,482500.0,25.0997,25.1607,25.0997,25.1607,482500.0
2014-08-07 15:40:00,33.01,33.03,32.99,33.0,721100.0,25.1607,25.176,25.1455,25.1531,721100.0
2014-08-07 15:50:00,33.01,33.14,33.0,33.11,2096200.0,25.1607,25.2598,25.1531,25.2369,2096200.0
2014-08-08 09:30:00,33.09,33.4,33.09,33.3,531900.0,25.2217,25.458,25.2217,25.3817,531900.0
2014-08-08 09:40:00,33.3,33.3,33.22,33.26,612100.0,25.3817,25.3817,25.3208,25.3513,612100.0
2014-08-08 09:50:00,33.25,33.35,33.25,33.26,379000.0,25.3436,25.4199,25.3436,25.3513,379000.0
2014-08-08 10:00:00,33.27,33.31,33.21,33.26,291900.0,25.3589,25.3894,25.3132,25.3513,291900.0
2014-08-08 10:10:00,33.26,33.3,33.19,33.28,321400.0,25.3513,25.3817,25.2979,25.3665,321400.0
2014-08-08 10:20:00,33.28,33.32,33.25,33.29,171200.0,25.3665,25.397,25.3436,25.3741,171200.0
2014-08-08 10:30:00,33.3,33.3,33.22,33.27,232400.0,25.3817,25.3817,25.3208,25.3589,232400.0
2014-08-08 10:40:00,33.27,33.46,33.27,33.45,425300.0,25.3589,25.5037,25.3589,25.4961,425300.0
2014-08-08 10:50:00,33.45,33.5,33.39,33.47,407700.0,25.4961,25.5342,25.4503,25.5113,407700.0
2014-08-08 11:00:00,33.48,33.54,33.45,33.46,381400.0,25.5189,25.5647,25.4961,25.5037,381400.0
2014-08-08 11:10:00,33.47,33.54,33.39,33.43,343600.0,25.5113,25.5647,25.4503,25.4808,343600.0
2014-08-08 11:20:00,33.43,33.43,33.35,33.36,170000.0,25.4808,25.4808,25.4199,25.4275,170000.0
2014-08-08 11:30:00,33.37,33.4,33.35,33.39,99900.0,25.4351,25.458,25.4199,25.4503,99900.0
2014-08-08 11:40:00,33.39,33.4,33.32,33.35,177200.0,25.4503,25.458,25.397,25.4199,177200.0
2014-08-08 11:50:00,33.36,33.38,33.31,33.37,75900.0,25.4275,25.4427,25.3894,25.4351,75900.0
2014-08-08 12:00:00,33.37,33.38,33.3,33.31,177600.0,25.4351,25.4427,25.3817,25.3894,177600.0
2014-08-08 12:10:00,33.3,33.34,33.29,33.31,99100.0,25.3817,25.4122,25.3741,25.3894,99100.0
2014-08-08 12:20:00,33.3,33.31,33.24,33.24,64400.0,25.3817,25.3894,25.336,25.336,64400.0
2014-08-08 12:30:00,33.25,33.27,33.23,33.27,141500.0,25.3436,25.3589,25.3284,25.3589,141500.0
2014-08-08 12:40:00,33.27,33.29,33.25,33.27,85500.0,25.3589,25.3741,25.3436,25.3589,85500.0
2014-08-08 12:50:00,33.27,33.3,33.27,33.29,49100.0,25.3589,25.3817,25.3589,25.3741,49100.0
2014-08-08 13:00:00,33.28,33.32,33.26,33.32,46300.0,25.3665,25.397,25.3513,25.397,46300.0
2014-08-08 13:10:00,33.32,33.36,33.27,33.36,149300.0,25.397,25.4275,25.3589,25.4275,149300.0
2014-08-08 13:20:00,33.36,33.41,33.33,33.39,308500.0,25.4275,25.4656,25.4046,25.4503,308500.0
2014-08-08 13:30:00,33.39,33.4,33.33,33.38,189300.0,25.4503,25.458,25.4046,25.4427,189300.0
2014-08-08 13:40:00,33.37,33.43,33.36,33.39,153100.0,25.4351,25.4808,25.4275,25.4503,153100.0
2014-08-08 13:50:00,33.39,33.43,33.37,33.42,134200.0,25.4503,25.4808,25.4351,25.4732,134200.0
2014-08-08 14:00:00,33.42,33.46,33.39,33.42,174700.0,25.4732,25.5037,25.4503,25.4732,174700.0
2014-08-08 14:10:00,33.43,33.43,33.37,33.38,126300.0,25.4808,25.4808,25.4351,25.4427,126300.0
2014-08-08 14:20:00,33.38,33.43,33.37,33.41,129500.0,25.4427,25.4808,25.4351,25.4656,129500.0
2014-08-08 14:30:00,33.41,33.41,33.38,33.41,136300.0,25.4656,25.4656,25.4427,25.4656,136300.0
2014-08-08 14:40:00,33.41,33.42,33.37,33.39,127900.0,25.4656,25.4732,25.4351,25.4503,127900.0
2014-08-08 14:50:00,33.39,33.4,33.34,33.36,145500.0,25.4503,25.458,25.4122,25.4275,145500.0
2014-08-08 15:00:00,33.36,33.38,33.33,33.34,189200.0,25.4275,25.4427,25.4046,25.4122,189200.0
2014-08-08 15:10:00,33.34,33.38,33.32,33.37,163100.0,25.4122,25.4427,25.397,25.4351,163100.0
2014-08-08 15:20:00,33.38,33.45,33.37,33.44,194600.0,25.4427,25.4961,25.4351,25.4885,194600.0
2014-08-08 15:30:00,33.44,33.47,33.41,33.45,245000.0,25.4885,25.5113,25.4656,25.4961,245000.0
2014-08-08 15:40:00,33.45,33.54,33.45,33.54,343000.0,25.4961,25.5647,25.4961,25.5647,343000.0
2014-08-08 15:50:00,33.54,33.56,33.52,33.52,715500.0,25.5647,25.5799,25.5494,25.5494,715500.0
2014-08-11 09:30:00,33.64,33.76,33.59,33.69,358600.0,25.6409,25.7324,25.6028,25.679,358600.0
2014-08-11 09:40:00,33.69,33.69,33.51,33.56,291000.0,25.679,25.679,25.5418,25.5799,291000.0
2014-08-11 09:50:00,33.57,33.64,33.52,33.63,206700.0,25.5875,25.6409,25.5494,25.6333,206700.0
2014-08-11 10:00:00,33.63,33.66,33.58,33.65,151000.0,25.6333,25.6561,25.5952,25.6485,151000.0
2014-08-11 10:10:00,33.65,33.66,33.57,33.63,255500.0,25.6485,25.6561,25.5875,25.6333,255500.0
2014-08-11 10:20:00,33.63,33.65,33.55,33.55,512500.0,25.6333,25.6485,25.5723,25.5723,512500.0
2014-08-11 10:30:00,33.55,33.55,33.51,33.52,288900.0,25.5723,25.5723,25.5418,25.5494,288900.0
2014-08-11 10:40:00,33.52,33.54,33.49,33.5,210900.0,25.5494,25.5647,25.5266,25.5342,210900.0
2014-08-11 10:50:00,33.51,33.54,33.45,33.47,235500.0,25.5418,25.5647,25.4961,25.5113,235500.0
2014-08-11 11:00:00,33.46,33.54,33.45,33.54,160000.0,25.5037,25.5647,25.4961,25.5647,160000.0
2014-08-11 11:10:00,33.53,33.55,33.51,33.55,150800.0,25.5571,25.5723,25.5418,25.5723,150800.0
2014-08-11 11:20:00,33.55,33.55,33.47,33.47,121700.0,25.5723,25.5723,25.5113,25.5113,121700.0
2014-08-11 11:30:00,33.47,33.49,33.41,33.43,176600.0,25.5113,25.5266,25.4656,25.4808,176600.0
2014-08-11 11:40:00,33.43,33.48,33.43,33.47,135100.0,25.4808,25.5189,25.4808,25.5113,135100.0
2014-08-11 11:50:00,33.47,33.52,33.46,33.51,108900.0,25.5113,25.5494,25.5037,25.5418,108900.0
2014-08-11 12:00:00,33.52,33.52,33.49,33.5,134700.0,25.5494,25.5494,25.5266,25.5342,134700.0
2014-08-11 12:10:00,33.49,33.56,33.47,33.56,149300.0,25.5266,25.5799,25.5113,25.5799,149300.0
2014-08-11 12:20:00,33.56,33.62,33.55,33.6,168600.0,25.5799,25.6257,25.5723,25.6104,168600.0
2014-08-11 12:30:00,33.6,33.64,33.59,33.64,82900.0,25.6104,25.6409,25.6028,25.6409,82900.0
2014-08-11 12:40:00,33.64,33.75,33.64,33.72,303500.0,25.6409,25.7247,25.6409,25.7019,303500.0
2014-08-11 12:50:00,33.71,33.73,33.66,33.67,169900.0,25.6943,25.7095,25.6561,25.6638,169900.0
2014-08-11 13:00:00,33.66,33.78,33.66,33.78,195000.0,25.6561,25.7476,25.6561,25.7476,195000.0
2014-08-11 13:10:00,33.78,33.79,33.74,33.79,204000.0,25.7476,25.7552,25.7171,25.7552,204000.0
2014-08-11 13:20:00,33.78,33.79,33.7,33.7,93900.0,25.7476,25.7552,25.6866,25.6866,93900.0
2014-08-11 13:30:00,33.71,33.79,33.7,33.76,120600.0,25.6943,25.7552,25.6866,25.7324,120600.0
2014-08-11 13:40:00,33.76,33.79,33.73,33.77,128100.0,25.7324,25.7552,25.7095,25.74,128100.0
2014-08-11 13:50:00,33.77,33.78,33.63,33.64,264700.0,25.74,25.7476,25.6333,25.6409,264700.0
2014-08-11 14:00:00,33.64,33.71,33.62,33.71,129900.0,25.6409,25.6943,25.6257,25.6943,129900.0
2014-08-11 14:10:00,33.7,33.75,33.67,33.74,263500.0,25.6866,25.7247,25.6638,25.7171,263500.0
2014-08-11 14:20:00,33.73,33.76,33.66,33.66,168100.0,25.7095,25.7324,25.6561,25.6561,168100.0
2014-08-11 14:30:00,33.66,33.76,33.65,33.73,294100.0,25.6561,25.7324,25.6485,25.7095,294100.0
2014-08-11 14:40:00,33.73,33.8,33.72,33.79,139800.0,25.7095,25.7629,25.7019,25.7552,139800.0
2014-08-11 14:50:00,33.78,33.8,33.73,33.73,237500.0,25.7476,25.7629,25.7095,25.7095,237500.0
2014-08-11 15:00:00,33.73,33.8,33.73,33.79,269700.0,25.7095,25.7629,25.7095,25.7552,269700.0
2014-08-11 15:10:00,33.79,33.8,33.74,33.77,316700.0,25.7552,25.7629,25.7171,25.74,316700.0
2014-08-11 15:20:00,33.77,33.77,33.75,33.76,297300.0,25.74,25.74,25.7247,25.7324,297300.0
2014-08-11 15:30:00,33.76,33.8,33.75,33.76,438600.0,25.7324,25.7629,25.7247,25.7324,438600.0
2014-08-11 15:40:00,33.75,33.78,33.73,33.78,680500.0,25.7247,25.7476,25.7095,25.7476,680500.0
2014-08-11 15:50:00,33.77,33.85,33.77,33.79,1301200.0,25.74,25.801,25.74,25.7552,1301200.0
2014-08-12 09:30:00,33.75,34.14,33.7,34.04,768000.0,25.7247,26.022,25.6866,25.9458,768000.0
2014-08-12 09:40:00,34.04,34.1,33.95,34.06,431300.0,25.9458,25.9915,25.8772,25.961,431300.0
2014-08-12 09:50:00,34.07,34.07,33.86,33.98,410100.0,25.9687,25.9687,25.8086,25.9001,410100.0
2014-08-12 10:00:00,33.98,33.99,33.87,33.96,390200.0,25.9001,25.9077,25.8162,25.8848,390200.0
2014-08-12 10:10:00,33.96,34.02,33.91,33.97,470800.0,25.8848,25.9305,25.8467,25.8924,470800.0
2014-08-12 10:20:00,33.96,34.04,33.96,34.01,490400.0,25.8848,25.9458,25.8848,25.9229,490400.0
2014-08-12 10:30:00,34.01,34.01,33.91,34.0,203800.0,25.9229,25.9229,25.8467,25.9153,203800.0
2014-08-12 10:40:00,33.99,34.03,33.91,33.91,202500.0,25.9077,25.9382,25.8467,25.8467,202500.0
2014-08-12 10:50:00,33.91,34.0,33.88,33.99,107100.0,25.8467,25.9153,25.8238,25.9077,107100.0
2014-08-12 11:00:00,33.98,33.99,33.88,33.92,196700.0,25.9001,25.9077,25.8238,25.8543,196700.0
2014-08-12 11:10:00,33.91,33.97,33.89,33.94,152600.0,25.8467,25.8924,25.8315,25.8696,152600.0
2014-08-12 11:20:00,33.94,33.97,33.92,33.97,112600.0,25.8696,25.8924,25.8543,25.8924,112600.0
2014-08-12 11:30:00,33.97,33.98,33.93,33.94,111100.0,25.8924,25.9001,25.8619,25.8696,111100.0
2014-08-12 11:40:00,33.93,33.97,33.9,33.95,162300.0,25.8619,25.8924,25.8391,25.8772,162300.0
2014-08-12 11:50:00,33.96,33.99,33.93,33.98,159200.0,25.8848,25.9077,25.8619,25.9001,159200.0
2014-08-12 12:00:00,33.97,34.0,33.93,33.98,258600.0,25.8924,25.9153,25.8619,25.9001,258600.0
2014-08-12 12:10:00,33.98,33.99,33.94,33.95,51900.0,25.9001,25.9077,25.8696,25.8772,51900.0
2014-08-12 12:20:00,33.95,33.97,33.85,33.86,178700.0,25.8772,25.8924,25.801,25.8086,178700.0
2014-08-12 12:30:00,33.86,33.98,33.86,33.97,122900.0,25.8086,25.9001,25.8086,25.8924,122900.0
2014-08-12 12:40:00,33.97,34.02,33.93,33.94,212200.0,25.8924,25.9305,25.8619,25.8696,212200.0
2014-08-12 12:50:00,33.93,33.96,33.91,33.96,71100.0,25.8619,25.8848,25.8467,25.8848,71100.0
2014-08-12 13:00:00,33.96,33.97,33.9,33.92,148400.0,25.8848,25.8924,25.8391,25.8543,148400.0
2014-08-12 13:10:00,33.92,33.95,33.89,33.91,54300.0,25.8543,25.8772,25.8315,25.8467,54300.0
2014-08-12 13:20:00,33.91,33.92,33.86,33.87,65300.0,25.8467,25.8543,25.8086,25.8162,65300.0
2014-08-12 13:30:00,33.87,33.88,33.8,33.83,92000.0,25.8162,25.8238,25.7629,25.7857,92000.0
2014-08-12 13:40:00,33.82,33.83,33.77,33.78,52700.0,25.7781,25.7857,25.74,25.7476,52700.0
2014-08-12 13:50:00,33.79,33.82,33.74,33.75,184500.0,25.7552,25.7781,25.7171,25.7247,184500.0
2014-08-12 14:00:00,33.75,33.75,33.6,33.64,272400.0,25.7247,25.7247,25.6104,25.6409,272400.0
2014-08-12 14:10:00,33.63,33.7,33.62,33.69,148000.0,25.6333,25.6866,25.6257,25.679,148000.0
2014-08-12 14:20:00,33.69,33.7,33.64,33.65,98100.0,25.679,25.6866,25.6409,25.6485,98100.0
2014-08-12 14:30:00,33.65,33.69,33.58,33.69,271900.0,25.6485,25.679,25.5952,25.679,271900.0
2014-08-12 14:40:00,33.68,33.71,33.63,33.63,93300.0,25.6714,25.6943,25.6333,25.6333,93300.0
2014-08-12 14:50:00,33.63,33.65,33.55,33.55,190000.0,25.6333,25.6485,25.5723,25.5723,190000.0
2014-08-12 15:00:00,33.55,33.64,33.55,33.64,197100.0,25.5723,25.6409,25.5723,25.6409,197100.0
2014-08-12 15:10:00,33.64,33.65,33.59,33.65,145300.0,25.6409,25.6485,25.6028,25.6485,145300.0
2014-08-12 15:20:00,33.65,33.69,33.61,33.62,153700.0,25.6485,25.679,25.618,25.6257,153700.0
2014-08-12 15:30:00,33.62,33.66,33.6,33.66,270400.0,25.6257,25.6561,25.6104,25.6561,270400.0
2014-08-12 15:40:00,33.65,33.7,33.65,33.69,244000.0,25.6485,25.6866,25.6485,25.679,244000.0
2014-08-12 15:50:00,33.69,33.71,33.66,33.7,464700.0,25.679,25.6943,25.6561,25.6866,464700.0
2014-08-13 09:30:00,33.93,34.07,33.81,33.82,348300.0,25.8619,25.9687,25.7705,25.7781,348300.0
2014-08-13 09:40:00,33.82,33.88,33.78,33.84,213500.0,25.7781,25.8238,25.7476,25.7933,213500.0
2014-08-13 09:50:00,33.85,33.91,33.82,33.88,165300.0,25.801,25.8467,25.7781,25.8238,165300.0
2014-08-13 10:00:00,33.88,33.92,33.86,33.89,234200.0,25.8238,25.8543,25.8086,25.8315,234200.0
2014-08-13 10:10:00,33.89,33.89,33.79,33.84,104700.0,25.8315,25.8315,25.7552,25.7933,104700.0
2014-08-13 10:20:00,33.84,33.89,33.84,33.89,105400.0,25.7933,25.8315,25.7933,25.8315,105400.0
2014-08-13 10:30:00,33.89,33.9,33.84,33.9,90600.0,25.8315,25.8391,25.7933,25.8391,90600.0
2014-08-13 10:40:00,33.9,33.92,33.85,33.88,240200.0,25.8391,25.8543,25.801,25.8238,240200.0
2014-08-13 10:50:00,33.87,33.89,33.81,33.88,91500.0,25.8162,25.8315,25.7705,25.8238,91500.0
2014-08-13 11:00:00,33.88,33.96,33.88,33.96,161000.0,25.8238,25.8848,25.8238,25.8848,161000.0
2014-08-13 11:10:00,33.96,33.97,33.9,33.95,234300.0,25.8848,25.8924,25.8391,25.8772,234300.0
2014-08-13 11:20:00,33.95,33.98,33.93,33.97,160200.0,25.8772,25.9001,25.8619,25.8924,160200.0
2014-08-13 11:30:00,33.97,33.98,33.93,33.95,120600.0,25.8924,25.9001,25.8619,25.8772,120600.0
2014-08-13 11:40:00,33.95,34.02,33.95,33.97,118500.0,25.8772,25.9305,25.8772,25.8924,118500.0
2014-08-13 11:50:00,33.98,33.99,33.95,33.97,96800.0,25.9001,25.9077,25.8772,25.8924,96800.0
2014-08-13 12:00:00,33.95,33.99,33.93,33.95,148900.0,25.8772,25.9077,25.8619,25.8772,148900.0
2014-08-13 12:10:00,33.95,33.99,33.94,33.98,56800.0,25.8772,25.9077,25.8696,25.9001,56800.0
2014-08-13 12:20:00,33.98,34.0,33.95,33.99,65500.0,25.9001,25.9153,25.8772,25.9077,65500.0
2014-08-13 12:30:00,33.98,34.0,33.97,33.97,65400.0,25.9001,25.9153,25.8924,25.8924,65400.0
2014-08-13 12:40:00,33.98,34.05,33.97,34.03,107100.0,25.9001,25.9534,25.8924,25.9382,107100.0
2014-08-13 12:50:00,34.04,34.05,34.01,34.02,76500.0,25.9458,25.9534,25.9229,25.9305,76500.0
2014-08-13 13:00:00,34.03,34.06,34.02,34.02,94400.0,25.9382,25.961,25.9305,25.9305,94400.0
2014-08-13 13:10:00,34.02,34.07,34.02,34.02,107800.0,25.9305,25.9687,25.9305,25.9305,107800.0
2014-08-13 13:20:00,34.03,34.06,34.02,34.05,54300.0,25.9382,25.961,25.9305,25.9534,54300.0
2014-08-13 13:30:00,34.04,34.07,34.03,34.03,66000.0,25.9458,25.9687,25.9382,25.9382,66000.0
2014-08-13 13:40:00,34.03,34.06,34.03,34.05,51400.0,25.9382,25.961,25.9382,25.9534,51400.0
2014-08-13 13:50:00,34.05,34.05,33.97,33.98,120400.0,25.9534,25.9534,25.8924,25.9001,120400.0
2014-08-13 14:00:00,33.98,33.98,33.9,33.91,106300.0,25.9001,25.9001,25.8391,25.8467,106300.0
2014-08-13 14:10:00,33.91,33.94,33.9,33.91,112500.0,25.8467,25.8696,25.8391,25.8467,112500.0
2014-08-13 14:20:00,33.91,33.92,33.89,33.9,103400.0,25.8467,25.8543,25.8315,25.8391,103400.0
2014-08-13 14:30:00,33.89,34.02,33.89,33.98,240100.0,25.8315,25.9305,25.8315,25.9001,240100.0
2014-08-13 14:40:00,33.98,34.0,33.95,33.95,128000.0,25.9001,25.9153,25.8772,25.8772,128000.0
2014-08-13 14:50:00,33.96,33.98,33.92,33.92,142900.0,25.8848,25.9001,25.8543,25.8543,142900.0
2014-08-13 15:00:00,33.92,33.93,33.89,33.9,91500.0,25.8543,25.8619,25.8315,25.8391,91500.0
2014-08-13 15:10:00,33.9,33.94,33.89,33.93,174500.0,25.8391,25.8696,25.8315,25.8619,174500.0
2014-08-13 15:20:00,33.92,33.95,33.91,33.92,93800.0,25.8543,25.8772,25.8467,25.8543,93800.0
2014-08-13 15:30:00,33.93,33.95,33.91,33.93,147100.0,25.8619,25.8772,25.8467,25.8619,147100.0
2014-08-13 15:40:00,33.93,33.99,33.92,33.97,394400.0,25.8619,25.9077,25.8543,25.8924,394400.0
2014-08-13 15:50:00,33.98,33.98,33.92,33.94,703400.0,25.9001,25.9001,25.8543,25.8696,703400.0
2014-08-14 09:30:00,33.81,33.9,33.68,33.71,514700.0,25.7705,25.8391,25.6714,25.6943,514700.0
2014-08-14 09:40:00,33.7,33.77,33.32,33.32,1047500.0,25.6866,25.74,25.397,25.397,1047500.0
2014-08-14 09:50:00,33.32,33.41,33.22,33.37,723200.0,25.397,25.4656,25.3208,25.4351,723200.0
2014-08-14 10:00:00,33.38,33.41,33.31,33.39,308800.0,25.4427,25.4656,25.3894,25.4503,308800.0
2014-08-14 10:10:00,33.39,33.44,33.34,33.37,292900.0,25.4503,25.4885,25.4122,25.4351,292900.0
2014-08-14 10:20:00,33.37,33.53,33.37,33.52,205400.0,25.4351,25.5571,25.4351,25.5494,205400.0
2014-08-14 10:30:00,33.53,33.54,33.5,33.51,102500.0,25.5571,25.5647,25.5342,25.5418,102500.0
2014-08-14 10:40:00,33.51,33.63,33.5,33.54,236900.0,25.5418,25.6333,25.5342,25.5647,236900.0
2014-08-14 10:50:00,33.54,33.58,33.53,33.57,174700.0,25.5647,25.5952,25.5571,25.5875,174700.0
2014-08-14 11:00:00,33.57,33.63,33.56,33.63,148200.0,25.5875,25.6333,25.5799,25.6333,148200.0
2014-08-14 11:10:00,33.63,33.66,33.62,33.65,188300.0,25.6333,25.6561,25.6257,25.6485,188300.0
2014-08-14 11:20:00,33.65,33.65,33.59,33.61,129600.0,25.6485,25.6485,25.6028,25.618,129600.0
2014-08-14 11:30:00,33.61,33.63,33.52,33.54,246900.0,25.618,25.6333,25.5494,25.5647,246900.0
2014-08-14 11:40:00,33.54,33.58,33.53,33.57,175900.0,25.5647,25.5952,25.5571,25.5875,175900.0
2014-08-14 11:50:00,33.57,33.63,33.56,33.63,147500.0,25.5875,25.6333,25.5799,25.6333,147500.0
2014-08-14 12:00:00,33.63,33.66,33.62,33.66,102000.0,25.6333,25.6561,25.6257,25.6561,102000.0
2014-08-14 12:10:00,33.66,33.72,33.65,33.71,171800.0,25.6561,25.7019,25.6485,25.6943,171800.0
2014-08-14 12:20:00,33.71,33.72,33.68,33.72,74200.0,25.6943,25.7019,25.6714,25.7019,74200.0
2014-08-14 12:30:00,33.71,33.75,33.71,33.73,118800.0,25.6943,25.7247,25.6943,25.7095,118800.0
2014-08-14 12:40:00,33.73,33.75,33.72,33.75,132800.0,25.7095,25.7247,25.7019,25.7247,132800.0
2014-08-14 12:50:00,33.75,33.76,33.71,33.73,186300.0,25.7247,25.7324,25.6943,25.7095,186300.0
2014-08-14 13:00:00,33.73,33.73,33.66,33.66,202300.0,25.7095,25.7095,25.6561,25.6561,202300.0
2014-08-14 13:10:00,33.66,33.76,33.65,33.76,92000.0,25.6561,25.7324,25.6485,25.7324,92000.0
2014-08-14 13:20:00,33.76,33.76,33.74,33.74,33700.0,25.7324,25.7324,25.7171,25.7171,33700.0
2014-08-14 13:30:00,33.74,33.75,33.69,33.69,60300.0,25.7171,25.7247,25.679,25.679,60300.0
2014-08-14 13:40:00,33.69,33.7,33.66,33.7,66400.0,25.679,25.6866,25.6561,25.6866,66400.0
2014-08-14 13:50:00,33.69,33.73,33.68,33.73,132300.0,25.679,25.7095,25.6714,25.7095,132300.0
2014-08-14 14:00:00,33.72,33.76,33.71,33.75,194700.0,25.7019,25.7324,25.6943,25.7247,194700.0
2014-08-14 14:10:00,33.75,33.78,33.74,33.77,120400.0,25.7247,25.7476,25.7171,25.74,120400.0
2014-08-14 14:20:00,33.77,33.8,33.76,33.8,102200.0,25.74,25.7629,25.7324,25.7629,102200.0
2014-08-14 14:30:00,33.8,33.83,33.76,33.8,132900.0,25.7629,25.7857,25.7324,25.7629,132900.0
2014-08-14 14:40:00,33.79,33.83,33.77,33.83,167100.0,25.7552,25.7857,25.74,25.7857,167100.0
2014-08-14 14:50:00,33.83,33.87,33.82,33.87,151900.0,25.7857,25.8162,25.7781,25.8162,151900.0
2014-08-14 15:00:00,33.87,33.88,33.82,33.83,165000.0,25.8162,25.8238,25.7781,25.7857,165000.0
2014-08-14 15:10:00,33.83,33.87,33.81,33.86,345100.0,25.7857,25.8162,25.7705,25.8086,345100.0
2014-08-14 15:20:00,33.86,33.9,33.86,33.89,271100.0,25.8086,25.8391,25.8086,25.8315,271100.0
2014-08-14 15:30:00,33.89,33.93,33.88,33.9,316400.0,25.8315,25.8619,25.8238,25.8391,316400.0
2014-08-14 15:40:00,33.9,33.92,33.89,33.91,259000.0,25.8391,25.8543,25.8315,25.8467,259000.0
2014-08-14 15:50:00,33.91,33.95,33.9,33.95,866500.0,25.8467,25.8772,25.8391,25.8772,866500.0
2014-08-15 09:30:00,34.05,34.16,33.97,34.11,965100.0,25.9534,26.0373,25.8924,25.9991,965100.0
2014-08-15 09:40:00,34.1,34.1,33.85,33.89,375500.0,25.9915,25.9915,25.801,25.8315,375500.0
2014-08-15 09:50:00,33.89,33.92,33.81,33.86,285900.0,25.8315,25.8543,25.7705,25.8086,285900.0
2014-08-15 10:00:00,33.86,33.89,33.79,33.84,350800.0,25.8086,25.8315,25.7552,25.7933,350800.0
2014-08-15 10:10:00,33.84,33.93,33.8,33.81,757800.0,25.7933,25.8619,25.7629,25.7705,757800.0
2014-08-15 10:20:00,33.8,33.85,33.77,33.8,409900.0,25.7629,25.801,25.74,25.7629,409900.0
2014-08-15 10:30:00,33.8,33.86,33.79,33.84,386600.0,25.7629,25.8086,25.7552,25.7933,386600.0
2014-08-15 10:40:00,33.84,33.84,33.61,33.7,1046000.0,25.7933,25.7933,25.618,25.6866,1046000.0
2014-08-15 10:50:00,33.7,33.75,33.53,33.68,529500.0,25.6866,25.7247,25.5571,25.6714,529500.0
2014-08-15 11:00:00,33.67,33.71,33.6,33.64,390700.0,25.6638,25.6943,25.6104,25.6409,390700.0
2014-08-15 11:10:00,33.64,33.75,33.61,33.75,256900.0,25.6409,25.7247,25.618,25.7247,256900.0
2014-08-15 11:20:00,33.74,33.76,33.69,33.7,229400.0,25.7171,25.7324,25.679,25.6866,229400.0
2014-08-15 11:30:00,33.7,33.76,33.66,33.76,199500.0,25.6866,25.7324,25.6561,25.7324,199500.0
2014-08-15 11:40:00,33.76,33.77,33.69,33.7,161800.0,25.7324,25.74,25.679,25.6866,161800.0
2014-08-15 11:50:00,33.71,33.71,33.51,33.59,478100.0,25.6943,25.6943,25.5418,25.6028,478100.0
2014-08-15 12:00:00,33.59,33.62,33.51,33.62,353700.0,25.6028,25.6257,25.5418,25.6257,353700.0
2014-08-15 12:10:00,33.62,33.66,33.6,33.66,306900.0,25.6257,25.6561,25.6104,25.6561,306900.0
2014-08-15 12:20:00,33.65,33.73,33.63,33.72,162500.0,25.6485,25.7095,25.6333,25.7019,162500.0
2014-08-15 12:30:00,33.72,33.73,33.68,33.7,206200.0,25.7019,25.7095,25.6714,25.6866,206200.0
2014-08-15 12:40:00,33.7,33.74,33.69,33.73,186700.0,25.6866,25.7171,25.679,25.7095,186700.0
2014-08-15 12:50:00,33.72,33.76,33.71,33.75,140900.0,25.7019,25.7324,25.6943,25.7247,140900.0
2014-08-15 13:00:00,33.75,33.79,33.73,33.77,178000.0,25.7247,25.7552,25.7095,25.74,178000.0
2014-08-15 13:10:00,33.76,33.81,33.75,33.8,142900.0,25.7324,25.7705,25.7247,25.7629,142900.0
2014-08-15 13:20:00,33.8,33.81,33.78,33.8,149800.0,25.7629,25.7705,25.7476,25.7629,149800.0
2014-08-15 13:30:00,33.8,33.8,33.7,33.76,160200.0,25.7629,25.7629,25.6866,25.7324,160200.0
2014-08-15 13:40:00,33.77,33.8,33.71,33.72,164200.0,25.74,25.7629,25.6943,25.7019,164200.0
2014-08-15 13:50:00,33.72,33.72,33.65,33.7,142500.0,25.7019,25.7019,25.6485,25.6866,142500.0
2014-08-15 14:00:00,33.7,33.8,33.69,33.79,211000.0,25.6866,25.7629,25.679,25.7552,211000.0
2014-08-15 14:10:00,33.79,33.82,33.77,33.78,126500.0,25.7552,25.7781,25.74,25.7476,126500.0
2014-08-15 14:20:00,33.78,33.85,33.77,33.84,106000.0,25.7476,25.801,25.74,25.7933,106000.0
2014-08-15 14:30:00,33.85,33.89,33.82,33.83,228900.0,25.801,25.8315,25.7781,25.7857,228900.0
2014-08-15 14:40:00,33.83,33.87,33.82,33.84,139800.0,25.7857,25.8162,25.7781,25.7933,139800.0
2014-08-15 14:50:00,33.84,33.88,33.84,33.86,283900.0,25.7933,25.8238,25.7933,25.8086,283900.0
2014-08-15 15:00:00,33.86,33.89,33.82,33.84,217500.0,25.8086,25.8315,25.7781,25.7933,217500.0
2014-08-15 15:10:00,33.85,33.87,33.83,33.85,207200.0,25.801,25.8162,25.7857,25.801,207200.0
2014-08-15 15:20:00,33.84,33.87,33.82,33.84,168300.0,25.7933,25.8162,25.7781,25.7933,168300.0
2014-08-15 15:30:00,33.83,33.89,33.83,33.84,189500.0,25.7857,25.8315,25.7857,25.7933,189500.0
2014-08-15 15:40:00,33.84,33.87,33.84,33.86,344300.0,25.7933,25.8162,25.7933,25.8086,344300.0
2014-08-15 15:50:00,33.86,33.86,33.79,33.83,1384400.0,25.8086,25.8086,25.7552,25.7857,1384400.0
2014-08-18 09:30:00,34.09,34.27,34.04,34.18,659300.0,25.9839,26.1211,25.9458,26.0525,659300.0
2014-08-18 09:40:00,34.19,34.23,34.1,34.22,299000.0,26.0601,26.0906,25.9915,26.083,299000.0
2014-08-18 09:50:00,34.22,34.27,34.2,34.27,383200.0,26.083,26.1211,26.0677,26.1211,383200.0
2014-08-18 10:00:00,34.26,34.3,34.25,34.26,413700.0,26.1135,26.144,26.1059,26.1135,413700.0
2014-08-18 10:10:00,34.26,34.3,34.22,34.26,261200.0,26.1135,26.144,26.083,26.1135,261200.0
2014-08-18 10:20:00,34.26,34.3,34.23,34.3,214600.0,26.1135,26.144,26.0906,26.144,214600.0
2014-08-18 10:30:00,34.29,34.39,34.28,34.37,264300.0,26.1363,26.2126,26.1287,26.1973,264300.0
2014-08-18 10:40:00,34.37,34.38,34.33,34.35,274700.0,26.1973,26.2049,26.1668,26.1821,274700.0
2014-08-18 10:50:00,34.35,34.36,34.28,34.3,316100.0,26.1821,26.1897,26.1287,26.144,316100.0
2014-08-18 11:00:00,34.3,34.33,34.29,34.33,230800.0,26.144,26.1668,26.1363,26.1668,230800.0
2014-08-18 11:10:00,34.33,34.35,34.3,34.3,139500.0,26.1668,26.1821,26.144,26.144,139500.0
2014-08-18 11:20:00,34.31,34.35,34.29,34.35,183900.0,26.1516,26.1821,26.1363,26.1821,183900.0
2014-08-18 11:30:00,34.35,34.36,34.33,34.34,175800.0,26.1821,26.1897,26.1668,26.1745,175800.0
2014-08-18 11:40:00,34.34,34.36,34.32,34.34,105100.0,26.1745,26.1897,26.1592,26.1745,105100.0
2014-08-18 11:50:00,34.34,34.38,34.33,34.36,172700.0,26.1745,26.2049,26.1668,26.1897,172700.0
2014-08-18 12:00:00,34.36,34.37,34.32,34.35,107300.0,26.1897,26.1973,26.1592,26.1821,107300.0
2014-08-18 12:10:00,34.35,34.37,34.33,34.36,104500.0,26.1821,26.1973,26.1668,26.1897,104500.0
2014-08-18 12:20:00,34.36,34.41,34.35,34.39,231000.0,26.1897,26.2278,26.1821,26.2126,231000.0
2014-08-18 12:30:00,34.39,34.42,34.38,34.42,176100.0,26.2126,26.2354,26.2049,26.2354,176100.0
2014-08-18 12:40:00,34.41,34.43,34.4,34.41,173400.0,26.2278,26.2431,26.2202,26.2278,173400.0
2014-08-18 12:50:00,34.41,34.44,34.4,34.41,132100.0,26.2278,26.2507,26.2202,26.2278,132100.0
2014-08-18 13:00:00,34.41,34.42,34.38,34.39,149200.0,26.2278,26.2354,26.2049,26.2126,149200.0
2014-08-18 13:10:00,34.4,34.41,34.38,34.41,145100.0,26.2202,26.2278,26.2049,26.2278,145100.0
2014-08-18 13:20:00,34.41,34.42,34.38,34.41,87400.0,26.2278,26.2354,26.2049,26.2278,87400.0
2014-08-18 13:30:00,34.4,34.43,34.39,34.39,71800.0,26.2202,26.2431,26.2126,26.2126,71800.0
2014-08-18 13:40:00,34.39,34.44,34.39,34.42,124200.0,26.2126,26.2507,26.2126,26.2354,124200.0
2014-08-18 13:50:00,34.42,34.42,34.38,34.4,133500.0,26.2354,26.2354,26.2049,26.2202,133500.0
2014-08-18 14:00:00,34.4,34.41,34.38,34.4,136500.0,26.2202,26.2278,26.2049,26.2202,136500.0
2014-08-18 14:10:00,34.4,34.43,34.35,34.35,146900.0,26.2202,26.2431,26.1821,26.1821,146900.0
2014-08-18 14:20:00,34.36,34.38,34.33,34.36,138700.0,26.1897,26.2049,26.1668,26.1897,138700.0
2014-08-18 14:30:00,34.35,34.36,34.32,34.33,236200.0,26.1821,26.1897,26.1592,26.1668,236200.0
2014-08-18 14:40:00,34.33,34.33,34.29,34.29,149200.0,26.1668,26.1668,26.1363,26.1363,149200.0
2014-08-18 14:50:00,34.29,34.3,34.26,34.26,124900.0,26.1363,26.144,26.1135,26.1135,124900.0
2014-08-18 15:00:00,34.26,34.32,34.26,34.31,148100.0,26.1135,26.1592,26.1135,26.1516,148100.0
2014-08-18 15:10:00,34.31,34.32,34.3,34.31,133000.0,26.1516,26.1592,26.144,26.1516,133000.0
2014-08-18 15:20:00,34.3,34.32,34.29,34.31,215600.0,26.144,26.1592,26.1363,26.1516,215600.0
2014-08-18 15:30:00,34.3,34.33,34.29,34.3,359200.0,26.144,26.1668,26.1363,26.144,359200.0
2014-08-18 15:40:00,34.31,34.39,34.3,34.38,628500.0,26.1516,26.2126,26.144,26.2049,628500.0
2014-08-18 15:50:00,34.37,34.41,34.37,34.41,777800.0,26.1973,26.2278,26.1973,26.2278,777800.0
2014-08-19 09:30:00,34.69,34.7,34.54,34.57,534600.0,26.4412,26.4489,26.3269,26.3498,534600.0
2014-08-19 09:40:00,34.58,34.68,34.51,34.64,394400.0,26.3574,26.4336,26.304,26.4031,394400.0
2014-08-19 09:50:00,34.63,34.75,34.63,34.7,455100.0,26.3955,26.487,26.3955,26.4489,455100.0
2014-08-19 10:00:00,34.7,34.7,34.61,34.66,375200.0,26.4489,26.4489,26.3803,26.4184,375200.0
2014-08-19 10:10:00,34.67,34.72,34.62,34.68,328100.0,26.426,26.4641,26.3879,26.4336,328100.0
2014-08-19 10:20:00,34.68,34.72,34.66,34.68,271000.0,26.4336,26.4641,26.4184,26.4336,271000.0
2014-08-19 10:30:00,34.68,34.7,34.63,34.7,143700.0,26.4336,26.4489,26.3955,26.4489,143700.0
2014-08-19 10:40:00,34.69,34.7,34.61,34.65,207000.0,26.4412,26.4489,26.3803,26.4107,207000.0
2014-08-19 10:50:00,34.66,34.71,34.64,34.7,185800.0,26.4184,26.4565,26.4031,26.4489,185800.0
2014-08-19 11:00:00,34.7,34.73,34.65,34.66,259400.0,26.4489,26.4717,26.4107,26.4184,259400.0
2014-08-19 11:10:00,34.66,34.68,34.63,34.68,182200.0,26.4184,26.4336,26.3955,26.4336,182200.0
2014-08-19 11:20:00,34.68,34.68,34.62,34.65,194300.0,26.4336,26.4336,26.3879,26.4107,194300.0
2014-08-19 11:30:00,34.65,34.69,34.64,34.65,121300.0,26.4107,26.4412,26.4031,26.4107,121300.0
2014-08-19 11:40:00,34.65,34.66,34.57,34.58,174300.0,26.4107,26.4184,26.3498,26.3574,174300.0
2014-08-19 11:50:00,34.58,34.61,34.56,34.57,101000.0,26.3574,26.3803,26.3421,26.3498,101000.0
2014-08-19 12:00:00,34.57,34.58,34.54,34.54,106100.0,26.3498,26.3574,26.3269,26.3269,106100.0
2014-08-19 12:10:00,34.54,34.55,34.52,34.52,174500.0,26.3269,26.3345,26.3117,26.3117,174500.0
2014-08-19 12:20:00,34.52,34.56,34.52,34.53,166800.0,26.3117,26.3421,26.3117,26.3193,166800.0
2014-08-19 12:30:00,34.54,34.55,34.51,34.52,153600.0,26.3269,26.3345,26.304,26.3117,153600.0
2014-08-19 12:40:00,34.52,34.54,34.45,34.53,169600.0,26.3117,26.3269,26.2583,26.3193,169600.0
2014-08-19 12:50:00,34.52,34.52,34.42,34.42,178800.0,26.3117,26.3117,26.2354,26.2354,178800.0
2014-08-19 13:00:00,34.42,34.45,34.4,34.41,150700.0,26.2354,26.2583,26.2202,26.2278,150700.0
2014-08-19 13:10:00,34.4,34.41,34.35,34.41,262000.0,26.2202,26.2278,26.1821,26.2278,262000.0
2014-08-19 13:20:00,34.4,34.44,34.39,34.41,148300.0,26.2202,26.2507,26.2126,26.2278,148300.0
2014-08-19 13:30:00,34.41,34.45,34.4,34.43,131000.0,26.2278,26.2583,26.2202,26.2431,131000.0
2014-08-19 13:40:00,34.43,34.46,34.36,34.4,216600.0,26.2431,26.2659,26.1897,26.2202,216600.0
2014-08-19 13:50:00,34.4,34.42,34.34,34.35,109200.0,26.2202,26.2354,26.1745,26.1821,109200.0
2014-08-19 14:00:00,34.34,34.42,34.33,34.4,142300.0,26.1745,26.2354,26.1668,26.2202,142300.0
2014-08-19 14:10:00,34.41,34.44,34.38,34.4,167400.0,26.2278,26.2507,26.2049,26.2202,167400.0
2014-08-19 14:20:00,34.4,34.48,34.4,34.47,98100.0,26.2202,26.2812,26.2202,26.2735,98100.0
2014-08-19 14:30:00,34.47,34.49,34.45,34.49,59200.0,26.2735,26.2888,26.2583,26.2888,59200.0
2014-08-19 14:40:00,34.49,34.5,34.43,34.47,144600.0,26.2888,26.2964,26.2431,26.2735,144600.0
2014-08-19 14:50:00,34.47,34.51,34.47,34.5,189900.0,26.2735,26.304,26.2735,26.2964,189900.0
2014-08-19 15:00:00,34.5,34.53,34.49,34.5,274200.0,26.2964,26.3193,26.2888,26.2964,274200.0
2014-08-19 15:10:00,34.5,34.53,34.48,34.48,161500.0,26.2964,26.3193,26.2812,26.2812,161500.0
2014-08-19 15:20:00,34.48,34.53,34.48,34.52,229700.0,26.2812,26.3193,26.2812,26.3117,229700.0
2014-08-19 15:30:00,34.53,34.57,34.52,34.56,333700.0,26.3193,26.3498,26.3117,26.3421,333700.0
2014-08-19 15:40:00,34.56,34.59,34.54,34.54,554400.0,26.3421,26.365,26.3269,26.3269,554400.0
2014-08-19 15:50:00,34.54,34.57,34.53,34.56,762000.0,26.3269,26.3498,26.3193,26.3421,762000.0
2014-08-20 09:30:00,34.49,34.53,34.36,34.41,388300.0,26.2888,26.3193,26.1897,26.2278,388300.0
2014-08-20 09:40:00,34.41,34.46,34.34,34.4,317600.0,26.2278,26.2659,26.1745,26.2202,317600.0
2014-08-20 09:50:00,34.4,34.47,34.39,34.41,156200.0,26.2202,26.2735,26.2126,26.2278,156200.0
2014-08-20 10:00:00,34.41,34.47,34.38,34.38,289500.0,26.2278,26.2735,26.2049,26.2049,289500.0
2014-08-20 10:10:00,34.38,34.4,34.34,34.37,221700.0,26.2049,26.2202,26.1745,26.1973,221700.0
2014-08-20 10:20:00,34.36,34.42,34.35,34.41,268100.0,26.1897,26.2354,26.1821,26.2278,268100.0
2014-08-20 10:30:00,34.41,34.43,34.36,34.39,317800.0,26.2278,26.2431,26.1897,26.2126,317800.0
2014-08-20 10:40:00,34.38,34.44,34.38,34.43,157700.0,26.2049,26.2507,26.2049,26.2431,157700.0
2014-08-20 10:50:00,34.43,34.44,34.4,34.42,277200.0,26.2431,26.2507,26.2202,26.2354,277200.0
2014-08-20 11:00:00,34.43,34.47,34.43,34.45,205100.0,26.2431,26.2735,26.2431,26.2583,205100.0
2014-08-20 11:10:00,34.45,34.5,34.44,34.45,194800.0,26.2583,26.2964,26.2507,26.2583,194800.0
2014-08-20 11:20:00,34.45,34.48,34.43,34.46,302400.0,26.2583,26.2812,26.2431,26.2659,302400.0
2014-08-20 11:30:00,34.46,34.55,34.46,34.54,248600.0,26.2659,26.3345,26.2659,26.3269,248600.0
2014-08-20 11:40:00,34.54,34.55,34.5,34.5,160700.0,26.3269,26.3345,26.2964,26.2964,160700.0
2014-08-20 11:50:00,34.5,34.52,34.49,34.49,78500.0,26.2964,26.3117,26.2888,26.2888,78500.0
2014-08-20 12:00:00,34.5,34.53,34.48,34.53,94700.0,26.2964,26.3193,26.2812,26.3193,94700.0
2014-08-20 12:10:00,34.52,34.57,34.51,34.55,149400.0,26.3117,26.3498,26.304,26.3345,149400.0
2014-08-20 12:20:00,34.56,34.61,34.56,34.59,130100.0,26.3421,26.3803,26.3421,26.365,130100.0
2014-08-20 12:30:00,34.6,34.63,34.58,34.6,157000.0,26.3726,26.3955,26.3574,26.3726,157000.0
2014-08-20 12:40:00,34.59,34.64,34.59,34.64,89900.0,26.365,26.4031,26.365,26.4031,89900.0
2014-08-20 12:50:00,34.64,34.72,34.62,34.67,528000.0,26.4031,26.4641,26.3879,26.426,528000.0
2014-08-20 13:00:00,34.67,34.67,34.51,34.58,346600.0,26.426,26.426,26.304,26.3574,346600.0
2014-08-20 13:10:00,34.58,34.6,34.57,34.59,103600.0,26.3574,26.3726,26.3498,26.365,103600.0
2014-08-20 13:20:00,34.59,34.62,34.59,34.59,78000.0,26.365,26.3879,26.365,26.365,78000.0
2014-08-20 13:30:00,34.59,34.59,34.55,34.55,68800.0,26.365,26.365,26.3345,26.3345,68800.0
2014-08-20 13:40:00,34.56,34.57,34.51,34.52,140800.0,26.3421,26.3498,26.304,26.3117,140800.0
2014-08-20 13:50:00,34.52,34.54,34.5,34.51,68400.0,26.3117,26.3269,26.2964,26.304,68400.0
2014-08-20 14:00:00,34.5,34.51,34.35,34.37,321500.0,26.2964,26.304,26.1821,26.1973,321500.0
2014-08-20 14:10:00,34.36,34.39,34.3,34.38,205700.0,26.1897,26.2126,26.144,26.2049,205700.0
2014-08-20 14:20:00,34.38,34.41,34.35,34.38,91700.0,26.2049,26.2278,26.1821,26.2049,91700.0
2014-08-20 14:30:00,34.38,34.42,34.38,34.42,109900.0,26.2049,26.2354,26.2049,26.2354,109900.0
2014-08-20 14:40:00,34.43,34.47,34.39,34.46,73300.0,26.2431,26.2735,26.2126,26.2659,73300.0
2014-08-20 14:50:00,34.46,34.52,34.46,34.52,82200.0,26.2659,26.3117,26.2659,26.3117,82200.0
2014-08-20 15:00:00,34.52,34.55,34.49,34.54,161400.0,26.3117,26.3345,26.2888,26.3269,161400.0
2014-08-20 15:10:00,34.55,34.57,34.51,34.52,260600.0,26.3345,26.3498,26.304,26.3117,260600.0
2014-08-20 15:20:00,34.52,34.55,34.51,34.54,141100.0,26.3117,26.3345,26.304,26.3269,141100.0
2014-08-20 15:30:00,34.54,34.58,34.52,34.57,182800.0,26.3269,26.3574,26.3117,26.3498,182800.0
2014-08-20 15:40:00,34.57,34.6,34.54,34.56,386200.0,26.3498,26.3726,26.3269,26.3421,386200.0
2014-08-20 15:50:00,34.57,34.57,34.51,34.53,477300.0,26.3498,26.3498,26.304,26.3193,477300.0
2014-08-21 09:30:00,34.62,34.69,34.48,34.51,229500.0,26.3879,26.4412,26.2812,26.304,229500.0
2014-08-21 09:40:00,34.51,34.56,34.46,34.55,158900.0,26.304,26.3421,26.2659,26.3345,158900.0
2014-08-21 09:50:00,34.54,34.68,34.54,34.67,221100.0,26.3269,26.4336,26.3269,26.426,221100.0
2014-08-21 10:00:00,34.67,34.7,34.59,34.6,143000.0,26.426,26.4489,26.365,26.3726,143000.0
2014-08-21 10:10:00,34.6,34.65,34.58,34.65,107000.0,26.3726,26.4107,26.3574,26.4107,107000.0
2014-08-21 10:20:00,34.65,34.68,34.58,34.59,204400.0,26.4107,26.4336,26.3574,26.365,204400.0
2014-08-21 10:30:00,34.59,34.66,34.58,34.64,131800.0,26.365,26.4184,26.3574,26.4031,131800.0
2014-08-21 10:40:00,34.64,34.68,34.61,34.64,149400.0,26.4031,26.4336,26.3803,26.4031,149400.0
2014-08-21 10:50:00,34.65,34.7,34.65,34.68,156700.0,26.4107,26.4489,26.4107,26.4336,156700.0
2014-08-21 11:00:00,34.67,34.68,34.63,34.63,159900.0,26.426,26.4336,26.3955,26.3955,159900.0
2014-08-21 11:10:00,34.63,34.64,34.58,34.59,142100.0,26.3955,26.4031,26.3574,26.365,142100.0
2014-08-21 11:20:00,34.59,34.6,34.55,34.59,113100.0,26.365,26.3726,26.3345,26.365,113100.0
2014-08-21 11:30:00,34.59,34.61,34.58,34.6,105000.0,26.365,26.3803,26.3574,26.3726,105000.0
2014-08-21 11:40:00,34.59,34.61,34.56,34.57,93200.0,26.365,26.3803,26.3421,26.3498,93200.0
2014-08-21 11:50:00,34.57,34.6,34.56,34.59,65700.0,26.3498,26.3726,26.3421,26.365,65700.0
2014-08-21 12:00:00,34.59,34.63,34.58,34.62,81300.0,26.365,26.3955,26.3574,26.3879,81300.0
2014-08-21 12:10:00,34.63,34.66,34.61,34.64,130100.0,26.3955,26.4184,26.3803,26.4031,130100.0
2014-08-21 12:20:00,34.65,34.65,34.61,34.64,53100.0,26.4107,26.4107,26.3803,26.4031,53100.0
2014-08-21 12:30:00,34.64,34.64,34.61,34.64,87400.0,26.4031,26.4031,26.3803,26.4031,87400.0
2014-08-21 12:40:00,34.64,34.65,34.62,34.65,70500.0,26.4031,26.4107,26.3879,26.4107,70500.0
2014-08-21 12:50:00,34.64,34.66,34.61,34.63,61000.0,26.4031,26.4184,26.3803,26.3955,61000.0
2014-08-21 13:00:00,34.63,34.65,34.6,34.65,68900.0,26.3955,26.4107,26.3726,26.4107,68900.0
2014-08-21 13:10:00,34.64,34.7,34.63,34.68,175900.0,26.4031,26.4489,26.3955,26.4336,175900.0
2014-08-21 13:20:00,34.67,34.72,34.66,34.71,123600.0,26.426,26.4641,26.4184,26.4565,123600.0
2014-08-21 13:30:00,34.71,34.71,34.64,34.67,71300.0,26.4565,26.4565,26.4031,26.426,71300.0
2014-08-21 13:40:00,34.68,34.7,34.67,34.69,76800.0,26.4336,26.4489,26.426,26.4412,76800.0
2014-08-21 13:50:00,34.68,34.69,34.65,34.66,64700.0,26.4336,26.4412,26.4107,26.4184,64700.0
2014-08-21 14:00:00,34.66,34.67,34.64,34.65,95400.0,26.4184,26.426,26.4031,26.4107,95400.0
2014-08-21 14:10:00,34.65,34.68,34.65,34.67,88100.0,26.4107,26.4336,26.4107,26.426,88100.0
2014-08-21 14:20:00,34.66,34.68,34.64,34.64,73500.0,26.4184,26.4336,26.4031,26.4031,73500.0
2014-08-21 14:30:00,34.65,34.65,34.61,34.63,127600.0,26.4107,26.4107,26.3803,26.3955,127600.0
2014-08-21 14:40:00,34.63,34.67,34.62,34.67,74900.0,26.3955,26.426,26.3879,26.426,74900.0
2014-08-21 14:50:00,34.68,34.69,34.66,34.67,72700.0,26.4336,26.4412,26.4184,26.426,72700.0
2014-08-21 15:00:00,34.67,34.67,34.65,34.66,94200.0,26.426,26.426,26.4107,26.4184,94200.0
2014-08-21 15:10:00,34.66,34.73,34.66,34.72,338900.0,26.4184,26.4717,26.4184,26.4641,338900.0
2014-08-21 15:20:00,34.72,34.73,34.66,34.66,245200.0,26.4641,26.4717,26.4184,26.4184,245200.0
2014-08-21 15:30:00,34.66,34.69,34.63,34.63,160900.0,26.4184,26.4412,26.3955,26.3955,160900.0
2014-08-21 15:40:00,34.64,34.66,34.62,34.64,201800.0,26.4031,26.4184,26.3879,26.4031,201800.0
2014-08-21 15:50:00,34.65,34.66,34.59,34.59,743300.0,26.4107,26.4184,26.365,26.365,743300.0
2014-08-22 09:30:00,34.51,34.52,34.31,34.46,400300.0,26.304,26.3117,26.1516,26.2659,400300.0
2014-08-22 09:40:00,34.46,34.48,34.35,34.46,169500.0,26.2659,26.2812,26.1821,26.2659,169500.0
2014-08-22 09:50:00,34.45,34.49,34.4,34.43,139700.0,26.2583,26.2888,26.2202,26.2431,139700.0
2014-08-22 10:00:00,34.44,34.49,34.36,34.49,188600.0,26.2507,26.2888,26.1897,26.2888,188600.0
2014-08-22 10:10:00,34.48,34.5,34.41,34.42,223500.0,26.2812,26.2964,26.2278,26.2354,223500.0
2014-08-22 10:20:00,34.42,34.48,34.4,34.44,142000.0,26.2354,26.2812,26.2202,26.2507,142000.0
2014-08-22 10:30:00,34.44,34.49,34.38,34.39,167200.0,26.2507,26.2888,26.2049,26.2126,167200.0
2014-08-22 10:40:00,34.38,34.42,34.35,34.4,221000.0,26.2049,26.2354,26.1821,26.2202,221000.0
2014-08-22 10:50:00,34.4,34.43,34.26,34.26,249000.0,26.2202,26.2431,26.1135,26.1135,249000.0
2014-08-22 11:00:00,34.26,34.31,34.22,34.28,303300.0,26.1135,26.1516,26.083,26.1287,303300.0
2014-08-22 11:10:00,34.28,34.32,34.27,34.27,128000.0,26.1287,26.1592,26.1211,26.1211,128000.0
2014-08-22 11:20:00,34.28,34.35,34.27,34.33,134100.0,26.1287,26.1821,26.1211,26.1668,134100.0
2014-08-22 11:30:00,34.32,34.34,34.25,34.26,116700.0,26.1592,26.1745,26.1059,26.1135,116700.0
2014-08-22 11:40:00,34.26,34.29,34.26,34.27,98500.0,26.1135,26.1363,26.1135,26.1211,98500.0
2014-08-22 11:50:00,34.27,34.34,34.27,34.33,90000.0,26.1211,26.1745,26.1211,26.1668,90000.0
2014-08-22 12:00:00,34.33,34.35,34.32,34.34,63300.0,26.1668,26.1821,26.1592,26.1745,63300.0
2014-08-22 12:10:00,34.34,34.35,34.26,34.26,221400.0,26.1745,26.1821,26.1135,26.1135,221400.0
2014-08-22 12:20:00,34.27,34.29,34.24,34.26,290000.0,26.1211,26.1363,26.0982,26.1135,290000.0
2014-08-22 12:30:00,34.26,34.3,34.25,34.26,79500.0,26.1135,26.144,26.1059,26.1135,79500.0
2014-08-22 12:40:00,34.26,34.29,34.25,34.26,84700.0,26.1135,26.1363,26.1059,26.1135,84700.0
2014-08-22 12:50:00,34.26,34.26,34.2,34.21,171300.0,26.1135,26.1135,26.0677,26.0754,171300.0
2014-08-22 13:00:00,34.21,34.23,34.2,34.22,154600.0,26.0754,26.0906,26.0677,26.083,154600.0
2014-08-22 13:10:00,34.22,34.23,34.2,34.21,125000.0,26.083,26.0906,26.0677,26.0754,125000.0
2014-08-22 13:20:00,34.21,34.25,34.2,34.25,38300.0,26.0754,26.1059,26.0677,26.1059,38300.0
2014-08-22 13:30:00,34.24,34.28,34.23,34.27,73800.0,26.0982,26.1287,26.0906,26.1211,73800.0
2014-08-22 13:40:00,34.27,34.28,34.25,34.26,66700.0,26.1211,26.1287,26.1059,26.1135,66700.0
2014-08-22 13:50:00,34.27,34.28,34.18,34.2,181200.0,26.1211,26.1287,26.0525,26.0677,181200.0
2014-08-22 14:00:00,34.19,34.23,34.19,34.22,84100.0,26.0601,26.0906,26.0601,26.083,84100.0
2014-08-22 14:10:00,34.21,34.26,34.2,34.24,270800.0,26.0754,26.1135,26.0677,26.0982,270800.0
2014-08-22 14:20:00,34.23,34.25,34.21,34.22,125600.0,26.0906,26.1059,26.0754,26.083,125600.0
2014-08-22 14:30:00,34.21,34.22,34.16,34.18,157900.0,26.0754,26.083,26.0373,26.0525,157900.0
2014-08-22 14:40:00,34.18,34.21,34.17,34.2,134900.0,26.0525,26.0754,26.0449,26.0677,134900.0
2014-08-22 14:50:00,34.2,34.22,34.17,34.17,157200.0,26.0677,26.083,26.0449,26.0449,157200.0
2014-08-22 15:00:00,34.16,34.28,34.16,34.28,361400.0,26.0373,26.1287,26.0373,26.1287,361400.0
2014-08-22 15:10:00,34.27,34.3,34.24,34.26,224800.0,26.1211,26.144,26.0982,26.1135,224800.0
2014-08-22 15:20:00,34.25,34.28,34.24,34.25,190900.0,26.1059,26.1287,26.0982,26.1059,190900.0
2014-08-22 15:30:00,34.25,34.27,34.22,34.25,295300.0,26.1059,26.1211,26.083,26.1059,295300.0
2014-08-22 15:40:00,34.25,34.27,34.23,34.24,219400.0,26.1059,26.1211,26.0906,26.0982,219400.0
2014-08-22 15:50:00,34.24,34.26,34.23,34.24,614600.0,26.0982,26.1135,26.0906,26.0982,614600.0
2014-08-25 09:30:00,34.43,34.5,34.32,34.32,268900.0,26.2431,26.2964,26.1592,26.1592,268900.0
2014-08-25 09:40:00,34.31,34.44,34.31,34.44,153900.0,26.1516,26.2507,26.1516,26.2507,153900.0
2014-08-25 09:50:00,34.45,34.45,34.39,34.44,180700.0,26.2583,26.2583,26.2126,26.2507,180700.0
2014-08-25 10:00:00,34.43,34.49,34.41,34.48,157900.0,26.2431,26.2888,26.2278,26.2812,157900.0
2014-08-25 10:10:00,34.47,34.5,34.42,34.44,170600.0,26.2735,26.2964,26.2354,26.2507,170600.0
2014-08-25 10:20:00,34.44,34.45,34.39,34.45,162300.0,26.2507,26.2583,26.2126,26.2583,162300.0
2014-08-25 10:30:00,34.45,34.48,34.43,34.48,206300.0,26.2583,26.2812,26.2431,26.2812,206300.0
2014-08-25 10:40:00,34.48,34.57,34.47,34.53,228600.0,26.2812,26.3498,26.2735,26.3193,228600.0
2014-08-25 10:50:00,34.54,34.63,34.54,34.61,327300.0,26.3269,26.3955,26.3269,26.3803,327300.0
2014-08-25 11:00:00,34.61,34.63,34.59,34.6,150600.0,26.3803,26.3955,26.365,26.3726,150600.0
2014-08-25 11:10:00,34.6,34.63,34.57,34.6,346100.0,26.3726,26.3955,26.3498,26.3726,346100.0
2014-08-25 11:20:00,34.61,34.61,34.55,34.55,162000.0,26.3803,26.3803,26.3345,26.3345,162000.0
2014-08-25 11:30:00,34.55,34.61,34.53,34.61,359300.0,26.3345,26.3803,26.3193,26.3803,359300.0
2014-08-25 11:40:00,34.61,34.61,34.58,34.6,150000.0,26.3803,26.3803,26.3574,26.3726,150000.0
2014-08-25 11:50:00,34.6,34.6,34.53,34.53,149200.0,26.3726,26.3726,26.3193,26.3193,149200.0
2014-08-25 12:00:00,34.53,34.58,34.51,34.55,171800.0,26.3193,26.3574,26.304,26.3345,171800.0
2014-08-25 12:10:00,34.55,34.59,34.55,34.58,92200.0,26.3345,26.365,26.3345,26.3574,92200.0
2014-08-25 12:20:00,34.57,34.59,34.52,34.52,78000.0,26.3498,26.365,26.3117,26.3117,78000.0
2014-08-25 12:30:00,34.52,34.53,34.49,34.5,108900.0,26.3117,26.3193,26.2888,26.2964,108900.0
2014-08-25 12:40:00,34.5,34.54,34.46,34.53,277900.0,26.2964,26.3269,26.2659,26.3193,277900.0
2014-08-25 12:50:00,34.52,34.54,34.51,34.52,52700.0,26.3117,26.3269,26.304,26.3117,52700.0
2014-08-25 13:00:00,34.53,34.54,34.5,34.54,125300.0,26.3193,26.3269,26.2964,26.3269,125300.0
2014-08-25 13:10:00,34.53,34.55,34.52,34.53,71000.0,26.3193,26.3345,26.3117,26.3193,71000.0
2014-08-25 13:20:00,34.52,34.58,34.52,34.58,127700.0,26.3117,26.3574,26.3117,26.3574,127700.0
2014-08-25 13:30:00,34.58,34.63,34.58,34.63,116100.0,26.3574,26.3955,26.3574,26.3955,116100.0
2014-08-25 13:40:00,34.63,34.63,34.59,34.6,94800.0,26.3955,26.3955,26.365,26.3726,94800.0
2014-08-25 13:50:00,34.59,34.74,34.59,34.65,485100.0,26.365,26.4793,26.365,26.4107,485100.0
2014-08-25 14:00:00,34.65,34.68,34.65,34.67,145800.0,26.4107,26.4336,26.4107,26.426,145800.0
2014-08-25 14:10:00,34.66,34.71,34.66,34.71,170700.0,26.4184,26.4565,26.4184,26.4565,170700.0
2014-08-25 14:20:00,34.7,34.74,34.67,34.69,268100.0,26.4489,26.4793,26.426,26.4412,268100.0
2014-08-25 14:30:00,34.68,34.7,34.67,34.68,116500.0,26.4336,26.4489,26.426,26.4336,116500.0
2014-08-25 14:40:00,34.69,34.7,34.67,34.68,241500.0,26.4412,26.4489,26.426,26.4336,241500.0
2014-08-25 14:50:00,34.68,34.71,34.65,34.66,117200.0,26.4336,26.4565,26.4107,26.4184,117200.0
2014-08-25 15:00:00,34.66,34.66,34.62,34.64,179300.0,26.4184,26.4184,26.3879,26.4031,179300.0
2014-08-25 15:10:00,34.64,34.67,34.59,34.6,484200.0,26.4031,26.426,26.365,26.3726,484200.0
2014-08-25 15:20:00,34.61,34.65,34.6,34.62,292000.0,26.3803,26.4107,26.3726,26.3879,292000.0
2014-08-25 15:30:00,34.62,34.64,34.59,34.64,208100.0,26.3879,26.4031,26.365,26.4031,208100.0
2014-08-25 15:40:00,34.64,34.67,34.62,34.66,287300.0,26.4031,26.426,26.3879,26.4184,287300.0
2014-08-25 15:50:00,34.66,34.69,34.62,34.68,1018500.0,26.4184,26.4412,26.3879,26.4336,1018500.0
2014-08-26 09:30:00,34.76,34.78,34.63,34.72,320300.0,26.4946,26.5098,26.3955,26.4641,320300.0
2014-08-26 09:40:00,34.71,34.84,34.71,34.84,220200.0,26.4565,26.5556,26.4565,26.5556,220200.0
2014-08-26 09:50:00,34.84,34.86,34.79,34.8,151100.0,26.5556,26.5708,26.5174,26.5251,151100.0
2014-08-26 10:00:00,34.79,34.86,34.77,34.79,249800.0,26.5174,26.5708,26.5022,26.5174,249800.0
2014-08-26 10:10:00,34.8,34.81,34.79,34.8,176800.0,26.5251,26.5327,26.5174,26.5251,176800.0
2014-08-26 10:20:00,34.8,34.85,34.8,34.83,137400.0,26.5251,26.5632,26.5251,26.5479,137400.0
2014-08-26 10:30:00,34.83,34.88,34.83,34.88,236200.0,26.5479,26.586,26.5479,26.586,236200.0
2014-08-26 10:40:00,34.88,34.89,34.85,34.89,200400.0,26.586,26.5937,26.5632,26.5937,200400.0
2014-08-26 10:50:00,34.88,34.9,34.84,34.86,175300.0,26.586,26.6013,26.5556,26.5708,175300.0
2014-08-26 11:00:00,34.86,34.92,34.85,34.91,146600.0,26.5708,26.6165,26.5632,26.6089,146600.0
2014-08-26 11:10:00,34.91,34.94,34.91,34.92,140600.0,26.6089,26.6318,26.6089,26.6165,140600.0
2014-08-26 11:20:00,34.93,34.93,34.89,34.9,149700.0,26.6242,26.6242,26.5937,26.6013,149700.0
2014-08-26 11:30:00,34.9,34.96,34.89,34.95,256400.0,26.6013,26.647,26.5937,26.6394,256400.0
2014-08-26 11:40:00,34.95,34.95,34.91,34.92,100100.0,26.6394,26.6394,26.6089,26.6165,100100.0
2014-08-26 11:50:00,34.91,34.92,34.9,34.91,95200.0,26.6089,26.6165,26.6013,26.6089,95200.0
2014-08-26 12:00:00,34.91,34.92,34.9,34.91,95400.0,26.6089,26.6165,26.6013,26.6089,95400.0
2014-08-26 12:10:00,34.91,34.93,34.91,34.93,71800.0,26.6089,26.6242,26.6089,26.6242,71800.0
2014-08-26 12:20:00,34.92,34.94,34.92,34.93,63700.0,26.6165,26.6318,26.6165,26.6242,63700.0
2014-08-26 12:30:00,34.92,35.0,34.92,34.99,274000.0,26.6165,26.6775,26.6165,26.6699,274000.0
2014-08-26 12:40:00,34.98,34.98,34.93,34.93,144500.0,26.6623,26.6623,26.6242,26.6242,144500.0
2014-08-26 12:50:00,34.94,34.97,34.93,34.97,103000.0,26.6318,26.6546,26.6242,26.6546,103000.0
2014-08-26 13:00:00,34.96,34.97,34.93,34.93,90100.0,26.647,26.6546,26.6242,26.6242,90100.0
2014-08-26 13:10:00,34.94,34.99,34.93,34.98,114600.0,26.6318,26.6699,26.6242,26.6623,114600.0
2014-08-26 13:20:00,34.98,35.0,34.98,34.98,155600.0,26.6623,26.6775,26.6623,26.6623,155600.0
2014-08-26 13:30:00,34.98,35.0,34.97,34.97,73100.0,26.6623,26.6775,26.6546,26.6546,73100.0
2014-08-26 13:40:00,34.97,34.98,34.94,34.94,86900.0,26.6546,26.6623,26.6318,26.6318,86900.0
2014-08-26 13:50:00,34.95,34.96,34.93,34.95,97800.0,26.6394,26.647,26.6242,26.6394,97800.0
2014-08-26 14:00:00,34.95,34.95,34.91,34.92,64800.0,26.6394,26.6394,26.6089,26.6165,64800.0
2014-08-26 14:10:00,34.91,34.92,34.91,34.91,55300.0,26.6089,26.6165,26.6089,26.6089,55300.0
2014-08-26 14:20:00,34.91,34.92,34.88,34.89,103600.0,26.6089,26.6165,26.586,26.5937,103600.0
2014-08-26 14:30:00,34.9,34.94,34.88,34.92,273200.0,26.6013,26.6318,26.586,26.6165,273200.0
2014-08-26 14:40:00,34.92,34.94,34.92,34.94,71600.0,26.6165,26.6318,26.6165,26.6318,71600.0
2014-08-26 14:50:00,34.94,34.94,34.92,34.92,94600.0,26.6318,26.6318,26.6165,26.6165,94600.0
2014-08-26 15:00:00,34.93,34.94,34.92,34.92,139800.0,26.6242,26.6318,26.6165,26.6165,139800.0
2014-08-26 15:10:00,34.92,34.93,34.91,34.91,121800.0,26.6165,26.6242,26.6089,26.6089,121800.0
2014-08-26 15:20:00,34.92,34.92,34.86,34.89,227000.0,26.6165,26.6165,26.5708,26.5937,227000.0
2014-08-26 15:30:00,34.89,34.9,34.87,34.87,144700.0,26.5937,26.6013,26.5784,26.5784,144700.0
2014-08-26 15:40:00,34.88,34.88,34.85,34.88,308300.0,26.586,26.586,26.5632,26.586,308300.0
2014-08-26 15:50:00,34.88,34.88,34.85,34.85,528400.0,26.586,26.586,26.5632,26.5632,528400.0
2014-08-27 09:30:00,34.92,34.93,34.75,34.8,468400.0,26.6165,26.6242,26.487,26.5251,468400.0
2014-08-27 09:40:00,34.79,34.81,34.7,34.73,283000.0,26.5174,26.5327,26.4489,26.4717,283000.0
2014-08-27 09:50:00,34.74,34.82,34.72,34.74,135400.0,26.4793,26.5403,26.4641,26.4793,135400.0
2014-08-27 10:00:00,34.74,34.76,34.68,34.69,204200.0,26.4793,26.4946,26.4336,26.4412,204200.0
2014-08-27 10:10:00,34.7,34.72,34.63,34.67,229800.0,26.4489,26.4641,26.3955,26.426,229800.0
2014-08-27 10:20:00,34.66,34.74,34.65,34.73,132000.0,26.4184,26.4793,26.4107,26.4717,132000.0
2014-08-27 10:30:00,34.73,34.76,34.73,34.74,65100.0,26.4717,26.4946,26.4717,26.4793,65100.0
2014-08-27 10:40:00,34.75,34.78,34.73,34.78,197100.0,26.487,26.5098,26.4717,26.5098,197100.0
2014-08-27 10:50:00,34.78,34.8,34.76,34.79,184900.0,26.5098,26.5251,26.4946,26.5174,184900.0
2014-08-27 11:00:00,34.8,34.8,34.78,34.8,115400.0,26.5251,26.5251,26.5098,26.5251,115400.0
2014-08-27 11:10:00,34.8,34.82,34.79,34.8,123100.0,26.5251,26.5403,26.5174,26.5251,123100.0
2014-08-27 11:20:00,34.8,34.8,34.69,34.73,264400.0,26.5251,26.5251,26.4412,26.4717,264400.0
2014-08-27 11:30:00,34.73,34.77,34.71,34.76,74700.0,26.4717,26.5022,26.4565,26.4946,74700.0
2014-08-27 11:40:00,34.77,34.77,34.72,34.72,154100.0,26.5022,26.5022,26.4641,26.4641,154100.0
2014-08-27 11:50:00,34.72,34.73,34.69,34.71,117200.0,26.4641,26.4717,26.4412,26.4565,117200.0
2014-08-27 12:00:00,34.71,34.72,34.68,34.68,72100.0,26.4565,26.4641,26.4336,26.4336,72100.0
2014-08-27 12:10:00,34.69,34.69,34.65,34.67,124200.0,26.4412,26.4412,26.4107,26.426,124200.0
2014-08-27 12:20:00,34.66,34.67,34.63,34.66,126300.0,26.4184,26.426,26.3955,26.4184,126300.0
2014-08-27 12:30:00,34.66,34.67,34.65,34.65,75400.0,26.4184,26.426,26.4107,26.4107,75400.0
2014-08-27 12:40:00,34.65,34.66,34.63,34.65,161400.0,26.4107,26.4184,26.3955,26.4107,161400.0
2014-08-27 12:50:00,34.65,34.65,34.63,34.63,59000.0,26.4107,26.4107,26.3955,26.3955,59000.0
2014-08-27 13:00:00,34.64,34.64,34.63,34.64,41500.0,26.4031,26.4031,26.3955,26.4031,41500.0
2014-08-27 13:10:00,34.64,34.64,34.6,34.62,171200.0,26.4031,26.4031,26.3726,26.3879,171200.0
2014-08-27 13:20:00,34.62,34.64,34.61,34.63,83600.0,26.3879,26.4031,26.3803,26.3955,83600.0
2014-08-27 13:30:00,34.63,34.65,34.58,34.65,464200.0,26.3955,26.4107,26.3574,26.4107,464200.0
2014-08-27 13:40:00,34.65,34.7,34.64,34.7,101200.0,26.4107,26.4489,26.4031,26.4489,101200.0
2014-08-27 13:50:00,34.7,34.74,34.68,34.74,188900.0,26.4489,26.4793,26.4336,26.4793,188900.0
2014-08-27 14:00:00,34.73,34.74,34.71,34.73,91200.0,26.4717,26.4793,26.4565,26.4717,91200.0
2014-08-27 14:10:00,34.73,34.73,34.72,34.73,74800.0,26.4717,26.4717,26.4641,26.4717,74800.0
2014-08-27 14:20:00,34.73,34.75,34.71,34.72,115300.0,26.4717,26.487,26.4565,26.4641,115300.0
2014-08-27 14:30:00,34.73,34.74,34.72,34.74,112300.0,26.4717,26.4793,26.4641,26.4793,112300.0
2014-08-27 14:40:00,34.74,34.74,34.67,34.68,100700.0,26.4793,26.4793,26.426,26.4336,100700.0
2014-08-27 14:50:00,34.68,34.69,34.63,34.63,137300.0,26.4336,26.4412,26.3955,26.3955,137300.0
2014-08-27 15:00:00,34.64,34.66,34.62,34.65,197300.0,26.4031,26.4184,26.3879,26.4107,197300.0
2014-08-27 15:10:00,34.65,34.67,34.63,34.67,101400.0,26.4107,26.426,26.3955,26.426,101400.0
2014-08-27 15:20:00,34.67,34.69,34.65,34.69,118500.0,26.426,26.4412,26.4107,26.4412,118500.0
2014-08-27 15:30:00,34.68,34.69,34.64,34.69,179200.0,26.4336,26.4412,26.4031,26.4412,179200.0
2014-08-27 15:40:00,34.68,34.71,34.67,34.7,314000.0,26.4336,26.4565,26.426,26.4489,314000.0
2014-08-27 15:50:00,34.71,34.73,34.7,34.71,440100.0,26.4565,26.4717,26.4489,26.4565,440100.0
2014-08-28 09:30:00,34.49,34.53,34.24,34.24,425200.0,26.2888,26.3193,26.0982,26.0982,425200.0
2014-08-28 09:40:00,34.24,34.35,34.22,34.3,266200.0,26.0982,26.1821,26.083,26.144,266200.0
2014-08-28 09:50:00,34.31,34.42,34.31,34.42,200800.0,26.1516,26.2354,26.1516,26.2354,200800.0
2014-08-28 10:00:00,34.42,34.46,34.4,34.43,139800.0,26.2354,26.2659,26.2202,26.2431,139800.0
2014-08-28 10:10:00,34.43,34.43,34.36,34.38,109300.0,26.2431,26.2431,26.1897,26.2049,109300.0
2014-08-28 10:20:00,34.38,34.41,34.36,34.4,89000.0,26.2049,26.2278,26.1897,26.2202,89000.0
2014-08-28 10:30:00,34.41,34.42,34.36,34.36,87100.0,26.2278,26.2354,26.1897,26.1897,87100.0
2014-08-28 10:40:00,34.37,34.47,34.37,34.46,162500.0,26.1973,26.2735,26.1973,26.2659,162500.0
2014-08-28 10:50:00,34.45,34.51,34.45,34.5,105100.0,26.2583,26.304,26.2583,26.2964,105100.0
2014-08-28 11:00:00,34.5,34.55,34.48,34.55,77000.0,26.2964,26.3345,26.2812,26.3345,77000.0
2014-08-28 11:10:00,34.55,34.55,34.48,34.51,151800.0,26.3345,26.3345,26.2812,26.304,151800.0
2014-08-28 11:20:00,34.52,34.54,34.51,34.54,32300.0,26.3117,26.3269,26.304,26.3269,32300.0
2014-08-28 11:30:00,34.54,34.54,34.5,34.52,76600.0,26.3269,26.3269,26.2964,26.3117,76600.0
2014-08-28 11:40:00,34.52,34.54,34.49,34.51,56300.0,26.3117,26.3269,26.2888,26.304,56300.0
2014-08-28 11:50:00,34.5,34.53,34.5,34.53,48300.0,26.2964,26.3193,26.2964,26.3193,48300.0
2014-08-28 12:00:00,34.53,34.55,34.52,34.54,63700.0,26.3193,26.3345,26.3117,26.3269,63700.0
2014-08-28 12:10:00,34.54,34.62,34.54,34.61,142400.0,26.3269,26.3879,26.3269,26.3803,142400.0
2014-08-28 12:20:00,34.62,34.66,34.62,34.66,99400.0,26.3879,26.4184,26.3879,26.4184,99400.0
2014-08-28 12:30:00,34.66,34.66,34.63,34.65,72600.0,26.4184,26.4184,26.3955,26.4107,72600.0
2014-08-28 12:40:00,34.65,34.69,34.64,34.66,53800.0,26.4107,26.4412,26.4031,26.4184,53800.0
2014-08-28 12:50:00,34.66,34.67,34.62,34.63,52400.0,26.4184,26.426,26.3879,26.3955,52400.0
2014-08-28 13:00:00,34.63,34.63,34.59,34.61,58100.0,26.3955,26.3955,26.365,26.3803,58100.0
2014-08-28 13:10:00,34.61,34.62,34.6,34.61,41100.0,26.3803,26.3879,26.3726,26.3803,41100.0
2014-08-28 13:20:00,34.61,34.61,34.59,34.6,23800.0,26.3803,26.3803,26.365,26.3726,23800.0
2014-08-28 13:30:00,34.6,34.61,34.57,34.57,40800.0,26.3726,26.3803,26.3498,26.3498,40800.0
2014-08-28 13:40:00,34.58,34.59,34.56,34.59,108200.0,26.3574,26.365,26.3421,26.365,108200.0
2014-08-28 13:50:00,34.59,34.59,34.55,34.56,54900.0,26.365,26.365,26.3345,26.3421,54900.0
2014-08-28 14:00:00,34.57,34.59,34.56,34.59,62500.0,26.3498,26.365,26.3421,26.365,62500.0
2014-08-28 14:10:00,34.59,34.63,34.58,34.63,275800.0,26.365,26.3955,26.3574,26.3955,275800.0
2014-08-28 14:20:00,34.63,34.63,34.6,34.63,74400.0,26.3955,26.3955,26.3726,26.3955,74400.0
2014-08-28 14:30:00,34.63,34.64,34.6,34.64,117900.0,26.3955,26.4031,26.3726,26.4031,117900.0
2014-08-28 14:40:00,34.64,34.65,34.6,34.64,103400.0,26.4031,26.4107,26.3726,26.4031,103400.0
2014-08-28 14:50:00,34.64,34.67,34.62,34.66,112200.0,26.4031,26.426,26.3879,26.4184,112200.0
2014-08-28 15:00:00,34.67,34.7,34.66,34.7,192500.0,26.426,26.4489,26.4184,26.4489,192500.0
2014-08-28 15:10:00,34.7,34.71,34.66,34.7,196100.0,26.4489,26.4565,26.4184,26.4489,196100.0
2014-08-28 15:20:00,34.7,34.73,34.69,34.69,242000.0,26.4489,26.4717,26.4412,26.4412,242000.0
2014-08-28 15:30:00,34.7,34.75,34.69,34.75,162100.0,26.4489,26.487,26.4412,26.487,162100.0
2014-08-28 15:40:00,34.75,34.75,34.66,34.68,320200.0,26.487,26.487,26.4184,26.4336,320200.0
2014-08-28 15:50:00,34.68,34.69,34.64,34.69,497000.0,26.4336,26.4412,26.4031,26.4412,497000.0
2014-08-29 09:30:00,34.74,34.85,34.66,34.71,270900.0,26.4793,26.5632,26.4184,26.4565,270900.0
2014-08-29 09:40:00,34.72,34.75,34.64,34.67,172200.0,26.4641,26.487,26.4031,26.426,172200.0
2014-08-29 09:50:00,34.67,34.76,34.66,34.74,144800.0,26.426,26.4946,26.4184,26.4793,144800.0
2014-08-29 10:00:00,34.74,34.76,34.69,34.72,124200.0,26.4793,26.4946,26.4412,26.4641,124200.0
2014-08-29 10:10:00,34.72,34.72,34.67,34.69,181900.0,26.4641,26.4641,26.426,26.4412,181900.0
2014-08-29 10:20:00,34.69,34.71,34.61,34.63,117900.0,26.4412,26.4565,26.3803,26.3955,117900.0
2014-08-29 10:30:00,34.62,34.67,34.61,34.66,65000.0,26.3879,26.426,26.3803,26.4184,65000.0
2014-08-29 10:40:00,34.67,34.72,34.66,34.71,93700.0,26.426,26.4641,26.4184,26.4565,93700.0
2014-08-29 10:50:00,34.71,34.74,34.71,34.73,94100.0,26.4565,26.4793,26.4565,26.4717,94100.0
2014-08-29 11:00:00,34.74,34.78,34.71,34.76,110700.0,26.4793,26.5098,26.4565,26.4946,110700.0
2014-08-29 11:10:00,34.76,34.81,34.76,34.77,84100.0,26.4946,26.5327,26.4946,26.5022,84100.0
2014-08-29 11:20:00,34.77,34.77,34.71,34.73,138600.0,26.5022,26.5022,26.4565,26.4717,138600.0
2014-08-29 11:30:00,34.74,34.75,34.7,34.71,147700.0,26.4793,26.487,26.4489,26.4565,147700.0
2014-08-29 11:40:00,34.71,34.72,34.69,34.7,61400.0,26.4565,26.4641,26.4412,26.4489,61400.0
2014-08-29 11:50:00,34.7,34.71,34.69,34.71,55200.0,26.4489,26.4565,26.4412,26.4565,55200.0
2014-08-29 12:00:00,34.71,34.71,34.69,34.69,43600.0,26.4565,26.4565,26.4412,26.4412,43600.0
2014-08-29 12:10:00,34.7,34.71,34.69,34.69,63800.0,26.4489,26.4565,26.4412,26.4412,63800.0
2014-08-29 12:20:00,34.69,34.7,34.65,34.66,77300.0,26.4412,26.4489,26.4107,26.4184,77300.0
2014-08-29 12:30:00,34.66,34.67,34.65,34.67,66000.0,26.4184,26.426,26.4107,26.426,66000.0
2014-08-29 12:40:00,34.66,34.7,34.66,34.67,59700.0,26.4184,26.4489,26.4184,26.426,59700.0
2014-08-29 12:50:00,34.67,34.69,34.67,34.69,59800.0,26.426,26.4412,26.426,26.4412,59800.0
2014-08-29 13:00:00,34.69,34.69,34.68,34.69,56600.0,26.4412,26.4412,26.4336,26.4412,56600.0
2014-08-29 13:10:00,34.69,34.7,34.67,34.68,81500.0,26.4412,26.4489,26.426,26.4336,81500.0
2014-08-29 13:20:00,34.69,34.7,34.68,34.69,52400.0,26.4412,26.4489,26.4336,26.4412,52400.0
2014-08-29 13:30:00,34.69,34.7,34.68,34.69,69700.0,26.4412,26.4489,26.4336,26.4412,69700.0
2014-08-29 13:40:00,34.69,34.72,34.69,34.7,126200.0,26.4412,26.4641,26.4412,26.4489,126200.0
2014-08-29 13:50:00,34.7,34.7,34.67,34.69,88300.0,26.4489,26.4489,26.426,26.4412,88300.0
2014-08-29 14:00:00,34.69,34.75,34.69,34.75,63800.0,26.4412,26.487,26.4412,26.487,63800.0
2014-08-29 14:10:00,34.74,34.75,34.71,34.71,68000.0,26.4793,26.487,26.4565,26.4565,68000.0
2014-08-29 14:20:00,34.71,34.72,34.7,34.71,50100.0,26.4565,26.4641,26.4489,26.4565,50100.0
2014-08-29 14:30:00,34.72,34.72,34.68,34.7,66400.0,26.4641,26.4641,26.4336,26.4489,66400.0
2014-08-29 14:40:00,34.7,34.72,34.67,34.71,69500.0,26.4489,26.4641,26.426,26.4565,69500.0
2014-08-29 14:50:00,34.71,34.73,34.7,34.73,34400.0,26.4565,26.4717,26.4489,26.4717,34400.0
2014-08-29 15:00:00,34.73,34.74,34.69,34.7,95400.0,26.4717,26.4793,26.4412,26.4489,95400.0
2014-08-29 15:10:00,34.7,34.74,34.69,34.73,74900.0,26.4489,26.4793,26.4412,26.4717,74900.0
2014-08-29 15:20:00,34.74,34.75,34.72,34.73,172500.0,26.4793,26.487,26.4641,26.4717,172500.0
2014-08-29 15:30:00,34.73,34.78,34.71,34.76,203300.0,26.4717,26.5098,26.4565,26.4946,203300.0
2014-08-29 15:40:00,34.77,34.8,34.76,34.79,279100.0,26.5022,26.5251,26.4946,26.5174,279100.0
2014-08-29 15:50:00,34.79,34.8,34.77,34.79,489300.0,26.5174,26.5251,26.5022,26.5174,489300.0
2014-09-02 09:30:00,34.88,35.14,34.85,35.11,618200.0,26.586,26.7842,26.5632,26.7614,618200.0
2014-09-02 09:40:00,35.11,35.11,34.99,35.04,281000.0,26.7614,26.7614,26.6699,26.708,281000.0
2014-09-02 09:50:00,35.05,35.06,34.91,34.92,286200.0,26.7156,26.7232,26.6089,26.6165,286200.0
2014-09-02 10:00:00,34.92,34.94,34.78,34.83,423700.0,26.6165,26.6318,26.5098,26.5479,423700.0
2014-09-02 10:10:00,34.83,34.98,34.8,34.94,220200.0,26.5479,26.6623,26.5251,26.6318,220200.0
2014-09-02 10:20:00,34.94,35.02,34.94,34.98,139300.0,26.6318,26.6928,26.6318,26.6623,139300.0
2014-09-02 10:30:00,34.99,35.01,34.93,34.93,104300.0,26.6699,26.6851,26.6242,26.6242,104300.0
2014-09-02 10:40:00,34.93,34.96,34.87,34.94,161300.0,26.6242,26.647,26.5784,26.6318,161300.0
2014-09-02 10:50:00,34.95,34.99,34.95,34.99,82300.0,26.6394,26.6699,26.6394,26.6699,82300.0
2014-09-02 11:00:00,34.99,35.02,34.97,34.98,139700.0,26.6699,26.6928,26.6546,26.6623,139700.0
2014-09-02 11:10:00,34.99,35.0,34.94,34.94,98500.0,26.6699,26.6775,26.6318,26.6318,98500.0
2014-09-02 11:20:00,34.93,34.97,34.92,34.92,79300.0,26.6242,26.6546,26.6165,26.6165,79300.0
2014-09-02 11:30:00,34.93,34.94,34.86,34.87,122200.0,26.6242,26.6318,26.5708,26.5784,122200.0
2014-09-02 11:40:00,34.87,34.89,34.76,34.77,216000.0,26.5784,26.5937,26.4946,26.5022,216000.0
2014-09-02 11:50:00,34.77,34.79,34.75,34.78,158900.0,26.5022,26.5174,26.487,26.5098,158900.0
2014-09-02 12:00:00,34.77,34.8,34.75,34.77,81300.0,26.5022,26.5251,26.487,26.5022,81300.0
2014-09-02 12:10:00,34.77,34.81,34.77,34.81,73500.0,26.5022,26.5327,26.5022,26.5327,73500.0
2014-09-02 12:20:00,34.81,34.81,34.76,34.77,78700.0,26.5327,26.5327,26.4946,26.5022,78700.0
2014-09-02 12:30:00,34.77,34.77,34.7,34.7,159200.0,26.5022,26.5022,26.4489,26.4489,159200.0
2014-09-02 12:40:00,34.71,34.73,34.64,34.67,218000.0,26.4565,26.4717,26.4031,26.426,218000.0
2014-09-02 12:50:00,34.66,34.67,34.64,34.66,66700.0,26.4184,26.426,26.4031,26.4184,66700.0
2014-09-02 13:00:00,34.65,34.66,34.62,34.65,134400.0,26.4107,26.4184,26.3879,26.4107,134400.0
2014-09-02 13:10:00,34.64,34.65,34.63,34.65,56100.0,26.4031,26.4107,26.3955,26.4107,56100.0
2014-09-02 13:20:00,34.65,34.65,34.62,34.63,116300.0,26.4107,26.4107,26.3879,26.3955,116300.0
2014-09-02 13:30:00,34.62,34.68,34.62,34.67,91100.0,26.3879,26.4336,26.3879,26.426,91100.0
2014-09-02 13:40:00,34.68,34.69,34.67,34.69,98000.0,26.4336,26.4412,26.426,26.4412,98000.0
2014-09-02 13:50:00,34.68,34.7,34.65,34.69,222700.0,26.4336,26.4489,26.4107,26.4412,222700.0
2014-09-02 14:00:00,34.69,34.78,34.69,34.78,120700.0,26.4412,26.5098,26.4412,26.5098,120700.0
2014-09-02 14:10:00,34.78,34.83,34.77,34.83,98500.0,26.5098,26.5479,26.5022,26.5479,98500.0
2014-09-02 14:20:00,34.82,34.83,34.8,34.83,81300.0,26.5403,26.5479,26.5251,26.5479,81300.0
2014-09-02 14:30:00,34.83,34.83,34.79,34.83,114000.0,26.5479,26.5479,26.5174,26.5479,114000.0
2014-09-02 14:40:00,34.82,34.86,34.82,34.86,67500.0,26.5403,26.5708,26.5403,26.5708,67500.0
2014-09-02 14:50:00,34.86,34.9,34.85,34.86,97600.0,26.5708,26.6013,26.5632,26.5708,97600.0
2014-09-02 15:00:00,34.86,34.9,34.83,34.84,137300.0,26.5708,26.6013,26.5479,26.5556,137300.0
2014-09-02 15:10:00,34.84,34.85,34.77,34.77,105700.0,26.5556,26.5632,26.5022,26.5022,105700.0
2014-09-02 15:20:00,34.78,34.82,34.77,34.79,209700.0,26.5098,26.5403,26.5022,26.5174,209700.0
2014-09-02 15:30:00,34.8,34.81,34.78,34.8,194000.0,26.5251,26.5327,26.5098,26.5251,194000.0
2014-09-02 15:40:00,34.8,34.81,34.75,34.75,470400.0,26.5251,26.5327,26.487,26.487,470400.0
2014-09-02 15:50:00,34.75,34.8,34.74,34.8,702800.0,26.487,26.5251,26.4793,26.5251,702800.0
2014-09-03 09:30:00,35.06,35.12,34.65,34.68,833000.0,26.7232,26.769,26.4107,26.4336,833000.0
2014-09-03 09:40:00,34.68,34.73,34.52,34.56,577900.0,26.4336,26.4717,26.3117,26.3421,577900.0
2014-09-03 09:50:00,34.55,34.64,34.53,34.64,476500.0,26.3345,26.4031,26.3193,26.4031,476500.0
2014-09-03 10:00:00,34.65,34.69,34.58,34.6,442300.0,26.4107,26.4412,26.3574,26.3726,442300.0
2014-09-03 10:10:00,34.61,34.75,34.59,34.67,463500.0,26.3803,26.487,26.365,26.426,463500.0
2014-09-03 10:20:00,34.68,34.7,34.63,34.67,290200.0,26.4336,26.4489,26.3955,26.426,290200.0
2014-09-03 10:30:00,34.66,34.77,34.65,34.74,281400.0,26.4184,26.5022,26.4107,26.4793,281400.0
2014-09-03 10:40:00,34.75,34.78,34.7,34.73,211600.0,26.487,26.5098,26.4489,26.4717,211600.0
2014-09-03 10:50:00,34.73,34.74,34.68,34.72,210900.0,26.4717,26.4793,26.4336,26.4641,210900.0
2014-09-03 11:00:00,34.73,34.75,34.72,34.72,101000.0,26.4717,26.487,26.4641,26.4641,101000.0
2014-09-03 11:10:00,34.72,34.73,34.65,34.65,136400.0,26.4641,26.4717,26.4107,26.4107,136400.0
2014-09-03 11:20:00,34.65,34.66,34.55,34.55,264500.0,26.4107,26.4184,26.3345,26.3345,264500.0
2014-09-03 11:30:00,34.56,34.64,34.55,34.61,158200.0,26.3421,26.4031,26.3345,26.3803,158200.0
2014-09-03 11:40:00,34.61,34.64,34.58,34.6,190500.0,26.3803,26.4031,26.3574,26.3726,190500.0
2014-09-03 11:50:00,34.59,34.68,34.58,34.63,214300.0,26.365,26.4336,26.3574,26.3955,214300.0
2014-09-03 12:00:00,34.63,34.63,34.55,34.56,152700.0,26.3955,26.3955,26.3345,26.3421,152700.0
2014-09-03 12:10:00,34.56,34.59,34.55,34.55,154000.0,26.3421,26.365,26.3345,26.3345,154000.0
2014-09-03 12:20:00,34.56,34.56,34.52,34.52,138000.0,26.3421,26.3421,26.3117,26.3117,138000.0
2014-09-03 12:30:00,34.52,34.62,34.52,34.61,156100.0,26.3117,26.3879,26.3117,26.3803,156100.0
2014-09-03 12:40:00,34.6,34.63,34.59,34.59,79600.0,26.3726,26.3955,26.365,26.365,79600.0
2014-09-03 12:50:00,34.59,34.61,34.57,34.61,119600.0,26.365,26.3803,26.3498,26.3803,119600.0
2014-09-03 13:00:00,34.61,34.68,34.6,34.67,170400.0,26.3803,26.4336,26.3726,26.426,170400.0
2014-09-03 13:10:00,34.66,34.69,34.66,34.68,64600.0,26.4184,26.4412,26.4184,26.4336,64600.0
2014-09-03 13:20:00,34.67,34.68,34.66,34.67,100400.0,26.426,26.4336,26.4184,26.426,100400.0
2014-09-03 13:30:00,34.66,34.68,34.65,34.67,150400.0,26.4184,26.4336,26.4107,26.426,150400.0
2014-09-03 13:40:00,34.67,34.68,34.65,34.66,67500.0,26.426,26.4336,26.4107,26.4184,67500.0
2014-09-03 13:50:00,34.66,34.66,34.58,34.59,124800.0,26.4184,26.4184,26.3574,26.365,124800.0
2014-09-03 14:00:00,34.59,34.6,34.57,34.58,133700.0,26.365,26.3726,26.3498,26.3574,133700.0
2014-09-03 14:10:00,34.58,34.58,34.55,34.55,141900.0,26.3574,26.3574,26.3345,26.3345,141900.0
2014-09-03 14:20:00,34.56,34.56,34.51,34.51,152400.0,26.3421,26.3421,26.304,26.304,152400.0
2014-09-03 14:30:00,34.52,34.56,34.51,34.55,210200.0,26.3117,26.3421,26.304,26.3345,210200.0
2014-09-03 14:40:00,34.55,34.57,34.53,34.55,166000.0,26.3345,26.3498,26.3193,26.3345,166000.0
2014-09-03 14:50:00,34.55,34.56,34.51,34.52,152800.0,26.3345,26.3421,26.304,26.3117,152800.0
2014-09-03 15:00:00,34.52,34.54,34.49,34.54,305800.0,26.3117,26.3269,26.2888,26.3269,305800.0
2014-09-03 15:10:00,34.54,34.57,34.49,34.56,372500.0,26.3269,26.3498,26.2888,26.3421,372500.0
2014-09-03 15:20:00,34.55,34.57,34.5,34.53,388100.0,26.3345,26.3498,26.2964,26.3193,388100.0
2014-09-03 15:30:00,34.54,34.55,34.5,34.52,498900.0,26.3269,26.3345,26.2964,26.3117,498900.0
2014-09-03 15:40:00,34.52,34.53,34.49,34.5,600900.0,26.3117,26.3193,26.2888,26.2964,600900.0
2014-09-03 15:50:00,34.49,34.5,34.46,34.47,1236300.0,26.2888,26.2964,26.2659,26.2735,1236300.0
2014-09-04 09:30:00,34.49,34.74,34.49,34.73,384700.0,26.2888,26.4793,26.2888,26.4717,384700.0
2014-09-04 09:40:00,34.73,34.85,34.65,34.84,317400.0,26.4717,26.5632,26.4107,26.5556,317400.0
2014-09-04 09:50:00,34.84,34.92,34.77,34.81,325400.0,26.5556,26.6165,26.5022,26.5327,325400.0
2014-09-04 10:00:00,34.82,34.82,34.72,34.75,335900.0,26.5403,26.5403,26.4641,26.487,335900.0
2014-09-04 10:10:00,34.75,34.8,34.71,34.8,348500.0,26.487,26.5251,26.4565,26.5251,348500.0
2014-09-04 10:20:00,34.8,34.84,34.78,34.81,254800.0,26.5251,26.5556,26.5098,26.5327,254800.0
2014-09-04 10:30:00,34.82,34.86,34.81,34.85,198900.0,26.5403,26.5708,26.5327,26.5632,198900.0
2014-09-04 10:40:00,34.84,34.86,34.81,34.84,181300.0,26.5556,26.5708,26.5327,26.5556,181300.0
2014-09-04 10:50:00,34.83,34.88,34.79,34.8,258200.0,26.5479,26.586,26.5174,26.5251,258200.0
2014-09-04 11:00:00,34.8,34.82,34.76,34.76,141900.0,26.5251,26.5403,26.4946,26.4946,141900.0
2014-09-04 11:10:00,34.76,34.79,34.73,34.78,185000.0,26.4946,26.5174,26.4717,26.5098,185000.0
2014-09-04 11:20:00,34.79,34.81,34.74,34.75,122600.0,26.5174,26.5327,26.4793,26.487,122600.0
2014-09-04 11:30:00,34.75,34.75,34.71,34.72,74800.0,26.487,26.487,26.4565,26.4641,74800.0
2014-09-04 11:40:00,34.71,34.72,34.68,34.7,51100.0,26.4565,26.4641,26.4336,26.4489,51100.0
2014-09-04 11:50:00,34.7,34.74,34.7,34.73,87000.0,26.4489,26.4793,26.4489,26.4717,87000.0
2014-09-04 12:00:00,34.72,34.74,34.67,34.69,98900.0,26.4641,26.4793,26.426,26.4412,98900.0
2014-09-04 12:10:00,34.69,34.71,34.67,34.68,97000.0,26.4412,26.4565,26.426,26.4336,97000.0
2014-09-04 12:20:00,34.68,34.7,34.6,34.61,153000.0,26.4336,26.4489,26.3726,26.3803,153000.0
2014-09-04 12:30:00,34.61,34.61,34.52,34.52,185100.0,26.3803,26.3803,26.3117,26.3117,185100.0
2014-09-04 12:40:00,34.52,34.55,34.49,34.55,237500.0,26.3117,26.3345,26.2888,26.3345,237500.0
2014-09-04 12:50:00,34.55,34.57,34.52,34.53,90900.0,26.3345,26.3498,26.3117,26.3193,90900.0
2014-09-04 13:00:00,34.52,34.6,34.5,34.6,283500.0,26.3117,26.3726,26.2964,26.3726,283500.0
2014-09-04 13:10:00,34.6,34.66,34.59,34.59,137500.0,26.3726,26.4184,26.365,26.365,137500.0
2014-09-04 13:20:00,34.59,34.71,34.59,34.68,188600.0,26.365,26.4565,26.365,26.4336,188600.0
2014-09-04 13:30:00,34.68,34.71,34.65,34.67,185400.0,26.4336,26.4565,26.4107,26.426,185400.0
2014-09-04 13:40:00,34.67,34.68,34.66,34.66,52400.0,26.426,26.4336,26.4184,26.4184,52400.0
2014-09-04 13:50:00,34.66,34.7,34.65,34.67,125900.0,26.4184,26.4489,26.4107,26.426,125900.0
2014-09-04 14:00:00,34.68,34.72,34.66,34.66,158400.0,26.4336,26.4641,26.4184,26.4184,158400.0
2014-09-04 14:10:00,34.66,34.67,34.63,34.65,124400.0,26.4184,26.426,26.3955,26.4107,124400.0
2014-09-04 14:20:00,34.65,34.66,34.63,34.64,194100.0,26.4107,26.4184,26.3955,26.4031,194100.0
2014-09-04 14:30:00,34.65,34.65,34.62,34.62,130300.0,26.4107,26.4107,26.3879,26.3879,130300.0
2014-09-04 14:40:00,34.62,34.67,34.61,34.63,128400.0,26.3879,26.426,26.3803,26.3955,128400.0
2014-09-04 14:50:00,34.63,34.67,34.61,34.61,164200.0,26.3955,26.426,26.3803,26.3803,164200.0
2014-09-04 15:00:00,34.62,34.62,34.6,34.62,267800.0,26.3879,26.3879,26.3726,26.3879,267800.0
2014-09-04 15:10:00,34.61,34.61,34.45,34.45,294900.0,26.3803,26.3803,26.2583,26.2583,294900.0
2014-09-04 15:20:00,34.45,34.55,34.44,34.52,286500.0,26.2583,26.3345,26.2507,26.3117,286500.0
2014-09-04 15:30:00,34.52,34.53,34.45,34.45,263400.0,26.3117,26.3193,26.2583,26.2583,263400.0
2014-09-04 15:40:00,34.45,34.52,34.44,34.52,392300.0,26.2583,26.3117,26.2507,26.3117,392300.0
2014-09-04 15:50:00,34.52,34.63,34.52,34.62,852300.0,26.3117,26.3955,26.3117,26.3879,852300.0
2014-09-05 09:30:00,34.59,34.59,34.25,34.44,454200.0,26.365,26.365,26.1059,26.2507,454200.0
2014-09-05 09:40:00,34.43,34.51,34.39,34.48,236700.0,26.2431,26.304,26.2126,26.2812,236700.0
2014-09-05 09:50:00,34.47,34.48,34.38,34.43,213900.0,26.2735,26.2812,26.2049,26.2431,213900.0
2014-09-05 10:00:00,34.43,34.47,34.35,34.4,209100.0,26.2431,26.2735,26.1821,26.2202,209100.0
2014-09-05 10:10:00,34.41,34.43,34.31,34.31,217400.0,26.2278,26.2431,26.1516,26.1516,217400.0
2014-09-05 10:20:00,34.32,34.35,34.29,34.32,236100.0,26.1592,26.1821,26.1363,26.1592,236100.0
2014-09-05 10:30:00,34.32,34.32,34.24,34.25,313400.0,26.1592,26.1592,26.0982,26.1059,313400.0
2014-09-05 10:40:00,34.25,34.31,34.23,34.24,371300.0,26.1059,26.1516,26.0906,26.0982,371300.0
2014-09-05 10:50:00,34.24,34.3,34.23,34.26,358300.0,26.0982,26.144,26.0906,26.1135,358300.0
2014-09-05 11:00:00,34.26,34.32,34.25,34.32,429000.0,26.1135,26.1592,26.1059,26.1592,429000.0
2014-09-05 11:10:00,34.32,34.33,34.3,34.33,110900.0,26.1592,26.1668,26.144,26.1668,110900.0
2014-09-05 11:20:00,34.33,34.34,34.3,34.33,242900.0,26.1668,26.1745,26.144,26.1668,242900.0
2014-09-05 11:30:00,34.33,34.35,34.3,34.34,158100.0,26.1668,26.1821,26.144,26.1745,158100.0
2014-09-05 11:40:00,34.33,34.36,34.32,34.32,171300.0,26.1668,26.1897,26.1592,26.1592,171300.0
2014-09-05 11:50:00,34.32,34.38,34.32,34.34,132900.0,26.1592,26.2049,26.1592,26.1745,132900.0
2014-09-05 12:00:00,34.35,34.38,34.33,34.36,81600.0,26.1821,26.2049,26.1668,26.1897,81600.0
2014-09-05 12:10:00,34.36,34.38,34.35,34.36,84600.0,26.1897,26.2049,26.1821,26.1897,84600.0
2014-09-05 12:20:00,34.35,34.37,34.34,34.37,90000.0,26.1821,26.1973,26.1745,26.1973,90000.0
2014-09-05 12:30:00,34.36,34.39,34.36,34.38,148900.0,26.1897,26.2126,26.1897,26.2049,148900.0
2014-09-05 12:40:00,34.38,34.39,34.35,34.35,105800.0,26.2049,26.2126,26.1821,26.1821,105800.0
2014-09-05 12:50:00,34.35,34.36,34.33,34.35,120200.0,26.1821,26.1897,26.1668,26.1821,120200.0
2014-09-05 13:00:00,34.35,34.4,34.34,34.38,154400.0,26.1821,26.2202,26.1745,26.2049,154400.0
2014-09-05 13:10:00,34.39,34.44,34.38,34.43,113200.0,26.2126,26.2507,26.2049,26.2431,113200.0
2014-09-05 13:20:00,34.44,34.44,34.36,34.36,110400.0,26.2507,26.2507,26.1897,26.1897,110400.0
2014-09-05 13:30:00,34.37,34.4,34.36,34.39,140400.0,26.1973,26.2202,26.1897,26.2126,140400.0
2014-09-05 13:40:00,34.39,34.4,34.35,34.37,459100.0,26.2126,26.2202,26.1821,26.1973,459100.0
2014-09-05 13:50:00,34.37,34.4,34.35,34.4,582900.0,26.1973,26.2202,26.1821,26.2202,582900.0
2014-09-05 14:00:00,34.4,34.47,34.39,34.45,123900.0,26.2202,26.2735,26.2126,26.2583,123900.0
2014-09-05 14:10:00,34.46,34.48,34.43,34.48,166400.0,26.2659,26.2812,26.2431,26.2812,166400.0
2014-09-05 14:20:00,34.48,34.48,34.44,34.44,117300.0,26.2812,26.2812,26.2507,26.2507,117300.0
2014-09-05 14:30:00,34.45,34.46,34.43,34.46,230300.0,26.2583,26.2659,26.2431,26.2659,230300.0
2014-09-05 14:40:00,34.46,34.48,34.45,34.47,296000.0,26.2659,26.2812,26.2583,26.2735,296000.0
2014-09-05 14:50:00,34.47,34.49,34.46,34.49,180300.0,26.2735,26.2888,26.2659,26.2888,180300.0
2014-09-05 15:00:00,34.49,34.56,34.48,34.55,253300.0,26.2888,26.3421,26.2812,26.3345,253300.0
2014-09-05 15:10:00,34.55,34.59,34.54,34.59,412400.0,26.3345,26.365,26.3269,26.365,412400.0
2014-09-05 15:20:00,34.59,34.61,34.52,34.53,293800.0,26.365,26.3803,26.3117,26.3193,293800.0
2014-09-05 15:30:00,34.52,34.54,34.48,34.48,298400.0,26.3117,26.3269,26.2812,26.2812,298400.0
2014-09-05 15:40:00,34.48,34.54,34.48,34.52,422900.0,26.2812,26.3269,26.2812,26.3117,422900.0
2014-09-05 15:50:00,34.51,34.58,34.51,34.57,1292800.0,26.304,26.3574,26.304,26.3498,1292800.0
2014-09-08 09:30:00,34.0,34.15,33.8,33.92,828500.0,26.1492,26.2646,25.9954,26.0877,828500.0
2014-09-08 09:40:00,33.93,34.01,33.89,33.95,771600.0,26.0954,26.1569,26.0646,26.1107,771600.0
2014-09-08 09:50:00,33.95,33.98,33.86,33.88,480800.0,26.1107,26.1338,26.0415,26.0569,480800.0
2014-09-08 10:00:00,33.88,33.91,33.82,33.87,304500.0,26.0569,26.08,26.0108,26.0492,304500.0
2014-09-08 10:10:00,33.87,33.91,33.73,33.75,585400.0,26.0492,26.08,25.9415,25.9569,585400.0
2014-09-08 10:20:00,33.74,33.78,33.71,33.76,532900.0,25.9492,25.98,25.9262,25.9646,532900.0
2014-09-08 10:30:00,33.76,33.77,33.56,33.66,793500.0,25.9646,25.9723,25.8108,25.8877,793500.0
2014-09-08 10:40:00,33.66,33.71,33.63,33.7,396400.0,25.8877,25.9262,25.8646,25.9185,396400.0
2014-09-08 10:50:00,33.71,33.72,33.66,33.66,211000.0,25.9262,25.9338,25.8877,25.8877,211000.0
2014-09-08 11:00:00,33.66,33.67,33.61,33.64,274600.0,25.8877,25.8954,25.8492,25.8723,274600.0
2014-09-08 11:10:00,33.63,33.63,33.56,33.57,334500.0,25.8646,25.8646,25.8108,25.8185,334500.0
2014-09-08 11:20:00,33.57,33.6,33.55,33.55,369200.0,25.8185,25.8416,25.8031,25.8031,369200.0
2014-09-08 11:30:00,33.55,33.61,33.51,33.51,517200.0,25.8031,25.8492,25.7723,25.7723,517200.0
2014-09-08 11:40:00,33.52,33.55,33.47,33.47,490800.0,25.78,25.8031,25.7416,25.7416,490800.0
2014-09-08 11:50:00,33.47,33.53,33.46,33.51,460500.0,25.7416,25.7877,25.7339,25.7723,460500.0
2014-09-08 12:00:00,33.5,33.52,33.41,33.49,692800.0,25.7646,25.78,25.6954,25.757,692800.0
2014-09-08 12:10:00,33.49,33.5,33.44,33.46,517600.0,25.757,25.7646,25.7185,25.7339,517600.0
2014-09-08 12:20:00,33.45,33.48,33.38,33.43,1074000.0,25.7262,25.7493,25.6724,25.7108,1074000.0
2014-09-08 12:30:00,33.43,33.45,33.38,33.38,317200.0,25.7108,25.7262,25.6724,25.6724,317200.0
2014-09-08 12:40:00,33.39,33.42,33.34,33.34,506700.0,25.68,25.7031,25.6416,25.6416,506700.0
2014-09-08 12:50:00,33.34,33.36,33.29,33.31,669400.0,25.6416,25.657,25.6031,25.6185,669400.0
2014-09-08 13:00:00,33.32,33.32,33.25,33.31,491500.0,25.6262,25.6262,25.5724,25.6185,491500.0
2014-09-08 13:10:00,33.32,33.36,33.25,33.26,501500.0,25.6262,25.657,25.5724,25.5801,501500.0
2014-09-08 13:20:00,33.26,33.27,33.19,33.2,578300.0,25.5801,25.5878,25.5262,25.5339,578300.0
2014-09-08 13:30:00,33.2,33.23,33.15,33.23,595900.0,25.5339,25.557,25.4955,25.557,595900.0
2014-09-08 13:40:00,33.23,33.26,33.19,33.24,361800.0,25.557,25.5801,25.5262,25.5647,361800.0
2014-09-08 13:50:00,33.23,33.25,33.2,33.22,537300.0,25.557,25.5724,25.5339,25.5493,537300.0
2014-09-08 14:00:00,33.22,33.25,33.21,33.23,312800.0,25.5493,25.5724,25.5416,25.557,312800.0
2014-09-08 14:10:00,33.23,33.3,33.23,33.23,347100.0,25.557,25.6108,25.557,25.557,347100.0
2014-09-08 14:20:00,33.24,33.25,33.22,33.23,292900.0,25.5647,25.5724,25.5493,25.557,292900.0
2014-09-08 14:30:00,33.23,33.26,33.2,33.21,336000.0,25.557,25.5801,25.5339,25.5416,336000.0
2014-09-08 14:40:00,33.22,33.24,33.2,33.21,211800.0,25.5493,25.5647,25.5339,25.5416,211800.0
2014-09-08 14:50:00,33.21,33.22,33.15,33.15,223900.0,25.5416,25.5493,25.4955,25.4955,223900.0
2014-09-08 15:00:00,33.16,33.21,33.15,33.21,336700.0,25.5032,25.5416,25.4955,25.5416,336700.0
2014-09-08 15:10:00,33.21,33.26,33.2,33.25,496900.0,25.5416,25.5801,25.5339,25.5724,496900.0
2014-09-08 15:20:00,33.25,33.25,33.22,33.25,224400.0,25.5724,25.5724,25.5493,25.5724,224400.0
2014-09-08 15:30:00,33.24,33.32,33.21,33.32,510100.0,25.5647,25.6262,25.5416,25.6262,510100.0
2014-09-08 15:40:00,33.32,33.32,33.21,33.25,883800.0,25.6262,25.6262,25.5416,25.5724,883800.0
2014-09-08 15:50:00,33.25,33.28,33.22,33.22,1629400.0,25.5724,25.5954,25.5493,25.5493,1629400.0
2014-09-09 09:30:00,33.2,33.3,33.2,33.26,516700.0,25.5339,25.6108,25.5339,25.5801,516700.0
2014-09-09 09:40:00,33.27,33.27,33.16,33.19,351400.0,25.5878,25.5878,25.5032,25.5262,351400.0
2014-09-09 09:50:00,33.18,33.24,33.15,33.19,522600.0,25.5185,25.5647,25.4955,25.5262,522600.0
2014-09-09 10:00:00,33.19,33.2,33.15,33.16,338400.0,25.5262,25.5339,25.4955,25.5032,338400.0
2014-09-09 10:10:00,33.16,33.17,33.09,33.09,480400.0,25.5032,25.5108,25.4493,25.4493,480400.0
2014-09-09 10:20:00,33.09,33.12,33.04,33.05,617200.0,25.4493,25.4724,25.4109,25.4186,617200.0
2014-09-09 10:30:00,33.05,33.08,33.02,33.04,329500.0,25.4186,25.4416,25.3955,25.4109,329500.0
2014-09-09 10:40:00,33.05,33.09,33.01,33.05,410000.0,25.4186,25.4493,25.3878,25.4186,410000.0
2014-09-09 10:50:00,33.05,33.14,33.05,33.11,292400.0,25.4186,25.4878,25.4186,25.4647,292400.0
2014-09-09 11:00:00,33.11,33.18,33.1,33.16,256500.0,25.4647,25.5185,25.457,25.5032,256500.0
2014-09-09 11:10:00,33.17,33.25,33.17,33.23,278900.0,25.5108,25.5724,25.5108,25.557,278900.0
2014-09-09 11:20:00,33.22,33.23,33.18,33.22,247600.0,25.5493,25.557,25.5185,25.5493,247600.0
2014-09-09 11:30:00,33.21,33.25,33.2,33.22,259900.0,25.5416,25.5724,25.5339,25.5493,259900.0
2014-09-09 11:40:00,33.22,33.23,33.19,33.21,182500.0,25.5493,25.557,25.5262,25.5416,182500.0
2014-09-09 11:50:00,33.21,33.22,33.14,33.15,163400.0,25.5416,25.5493,25.4878,25.4955,163400.0
2014-09-09 12:00:00,33.15,33.15,33.1,33.12,130000.0,25.4955,25.4955,25.457,25.4724,130000.0
2014-09-09 12:10:00,33.12,33.16,33.09,33.13,138900.0,25.4724,25.5032,25.4493,25.4801,138900.0
2014-09-09 12:20:00,33.13,33.14,33.11,33.12,201800.0,25.4801,25.4878,25.4647,25.4724,201800.0
2014-09-09 12:30:00,33.12,33.14,33.08,33.08,123100.0,25.4724,25.4878,25.4416,25.4416,123100.0
2014-09-09 12:40:00,33.08,33.09,33.04,33.04,240900.0,25.4416,25.4493,25.4109,25.4109,240900.0
2014-09-09 12:50:00,33.05,33.06,33.03,33.04,188100.0,25.4186,25.4262,25.4032,25.4109,188100.0
2014-09-09 13:00:00,33.04,33.11,33.04,33.07,200100.0,25.4109,25.4647,25.4109,25.4339,200100.0
2014-09-09 13:10:00,33.07,33.15,33.07,33.13,162300.0,25.4339,25.4955,25.4339,25.4801,162300.0
2014-09-09 13:20:00,33.13,33.16,33.12,33.16,100700.0,25.4801,25.5032,25.4724,25.5032,100700.0
2014-09-09 13:30:00,33.16,33.2,33.15,33.16,178100.0,25.5032,25.5339,25.4955,25.5032,178100.0
2014-09-09 13:40:00,33.16,33.28,33.16,33.28,212300.0,25.5032,25.5954,25.5032,25.5954,212300.0
2014-09-09 13:50:00,33.28,33.29,33.24,33.27,205100.0,25.5954,25.6031,25.5647,25.5878,205100.0
2014-09-09 14:00:00,33.27,33.27,33.18,33.19,197300.0,25.5878,25.5878,25.5185,25.5262,197300.0
2014-09-09 14:10:00,33.19,33.2,33.15,33.16,119700.0,25.5262,25.5339,25.4955,25.5032,119700.0
2014-09-09 14:20:00,33.16,33.19,33.13,33.15,212800.0,25.5032,25.5262,25.4801,25.4955,212800.0
2014-09-09 14:30:00,33.15,33.18,33.14,33.16,313100.0,25.4955,25.5185,25.4878,25.5032,313100.0
2014-09-09 14:40:00,33.16,33.16,33.12,33.12,140400.0,25.5032,25.5032,25.4724,25.4724,140400.0
2014-09-09 14:50:00,33.13,33.16,33.12,33.13,167400.0,25.4801,25.5032,25.4724,25.4801,167400.0
2014-09-09 15:00:00,33.13,33.16,33.07,33.08,175200.0,25.4801,25.5032,25.4339,25.4416,175200.0
2014-09-09 15:10:00,33.08,33.11,33.04,33.05,174200.0,25.4416,25.4647,25.4109,25.4186,174200.0
2014-09-09 15:20:00,33.06,33.06,33.01,33.05,350700.0,25.4262,25.4262,25.3878,25.4186,350700.0
2014-09-09 15:30:00,33.05,33.08,33.04,33.06,321500.0,25.4186,25.4416,25.4109,25.4262,321500.0
2014-09-09 15:40:00,33.05,33.08,33.04,33.06,474100.0,25.4186,25.4416,25.4109,25.4262,474100.0
2014-09-09 15:50:00,33.06,33.08,33.05,33.06,696400.0,25.4262,25.4416,25.4186,25.4262,696400.0
2014-09-10 09:30:00,33.12,33.28,33.09,33.22,477300.0,25.4724,25.5954,25.4493,25.5493,477300.0
2014-09-10 09:40:00,33.22,33.25,33.21,33.24,460700.0,25.5493,25.5724,25.5416,25.5647,460700.0
2014-09-10 09:50:00,33.24,33.24,33.15,33.19,332300.0,25.5647,25.5647,25.4955,25.5262,332300.0
2014-09-10 10:00:00,33.2,33.21,33.12,33.21,580100.0,25.5339,25.5416,25.4724,25.5416,580100.0
2014-09-10 10:10:00,33.21,33.25,33.17,33.18,380500.0,25.5416,25.5724,25.5108,25.5185,380500.0
2014-09-10 10:20:00,33.19,33.22,33.14,33.2,156100.0,25.5262,25.5493,25.4878,25.5339,156100.0
2014-09-10 10:30:00,33.2,33.22,33.11,33.13,142000.0,25.5339,25.5493,25.4647,25.4801,142000.0
2014-09-10 10:40:00,33.12,33.18,33.11,33.17,223800.0,25.4724,25.5185,25.4647,25.5108,223800.0
2014-09-10 10:50:00,33.18,33.22,33.16,33.21,159600.0,25.5185,25.5493,25.5032,25.5416,159600.0
2014-09-10 11:00:00,33.21,33.23,33.17,33.2,106900.0,25.5416,25.557,25.5108,25.5339,106900.0
2014-09-10 11:10:00,33.19,33.26,33.18,33.24,138900.0,25.5262,25.5801,25.5185,25.5647,138900.0
2014-09-10 11:20:00,33.25,33.27,33.21,33.26,99000.0,25.5724,25.5878,25.5416,25.5801,99000.0
2014-09-10 11:30:00,33.26,33.31,33.19,33.27,225900.0,25.5801,25.6185,25.5262,25.5878,225900.0
2014-09-10 11:40:00,33.27,33.27,33.22,33.25,75200.0,25.5878,25.5878,25.5493,25.5724,75200.0
2014-09-10 11:50:00,33.25,33.32,33.25,33.32,203100.0,25.5724,25.6262,25.5724,25.6262,203100.0
2014-09-10 12:00:00,33.31,33.32,33.25,33.25,82500.0,25.6185,25.6262,25.5724,25.5724,82500.0
2014-09-10 12:10:00,33.26,33.31,33.24,33.3,96100.0,25.5801,25.6185,25.5647,25.6108,96100.0
2014-09-10 12:20:00,33.29,33.33,33.28,33.29,103500.0,25.6031,25.6339,25.5954,25.6031,103500.0
2014-09-10 12:30:00,33.3,33.31,33.26,33.28,99600.0,25.6108,25.6185,25.5801,25.5954,99600.0
2014-09-10 12:40:00,33.28,33.32,33.27,33.31,75800.0,25.5954,25.6262,25.5878,25.6185,75800.0
2014-09-10 12:50:00,33.3,33.32,33.27,33.27,82400.0,25.6108,25.6262,25.5878,25.5878,82400.0
2014-09-10 13:00:00,33.28,33.33,33.27,33.32,122900.0,25.5954,25.6339,25.5878,25.6262,122900.0
2014-09-10 13:10:00,33.32,33.34,33.3,33.3,79800.0,25.6262,25.6416,25.6108,25.6108,79800.0
2014-09-10 13:20:00,33.3,33.31,33.27,33.29,81200.0,25.6108,25.6185,25.5878,25.6031,81200.0
2014-09-10 13:30:00,33.28,33.31,33.25,33.25,84900.0,25.5954,25.6185,25.5724,25.5724,84900.0
2014-09-10 13:40:00,33.25,33.29,33.25,33.27,136500.0,25.5724,25.6031,25.5724,25.5878,136500.0
2014-09-10 13:50:00,33.27,33.31,33.26,33.29,132500.0,25.5878,25.6185,25.5801,25.6031,132500.0
2014-09-10 14:00:00,33.29,33.33,33.29,33.29,99700.0,25.6031,25.6339,25.6031,25.6031,99700.0
2014-09-10 14:10:00,33.29,33.31,33.29,33.29,51600.0,25.6031,25.6185,25.6031,25.6031,51600.0
2014-09-10 14:20:00,33.29,33.31,33.26,33.27,112600.0,25.6031,25.6185,25.5801,25.5878,112600.0
2014-09-10 14:30:00,33.27,33.27,33.21,33.21,157600.0,25.5878,25.5878,25.5416,25.5416,157600.0
2014-09-10 14:40:00,33.22,33.26,33.21,33.26,121900.0,25.5493,25.5801,25.5416,25.5801,121900.0
2014-09-10 14:50:00,33.25,33.26,33.21,33.25,166400.0,25.5724,25.5801,25.5416,25.5724,166400.0
2014-09-10 15:00:00,33.25,33.27,33.22,33.25,291700.0,25.5724,25.5878,25.5493,25.5724,291700.0
2014-09-10 15:10:00,33.26,33.28,33.23,33.28,223600.0,25.5801,25.5954,25.557,25.5954,223600.0
2014-09-10 15:20:00,33.27,33.29,33.24,33.26,260000.0,25.5878,25.6031,25.5647,25.5801,260000.0
2014-09-10 15:30:00,33.26,33.28,33.22,33.25,375500.0,25.5801,25.5954,25.5493,25.5724,375500.0
2014-09-10 15:40:00,33.25,33.25,33.22,33.24,406100.0,25.5724,25.5724,25.5493,25.5647,406100.0
2014-09-10 15:50:00,33.24,33.31,33.24,33.29,866800.0,25.5647,25.6185,25.5647,25.6031,866800.0
2014-09-11 09:30:00,33.16,33.45,33.15,33.41,517900.0,25.5032,25.7262,25.4955,25.6954,517900.0
2014-09-11 09:40:00,33.41,33.42,33.28,33.42,373700.0,25.6954,25.7031,25.5954,25.7031,373700.0
2014-09-11 09:50:00,33.41,33.57,33.41,33.56,621700.0,25.6954,25.8185,25.6954,25.8108,621700.0
2014-09-11 10:00:00,33.57,33.57,33.44,33.5,345500.0,25.8185,25.8185,25.7185,25.7646,345500.0
2014-09-11 10:10:00,33.51,33.53,33.43,33.52,177000.0,25.7723,25.7877,25.7108,25.78,177000.0
2014-09-11 10:20:00,33.52,33.56,33.5,33.54,270400.0,25.78,25.8108,25.7646,25.7954,270400.0
2014-09-11 10:30:00,33.53,33.53,33.45,33.47,191900.0,25.7877,25.7877,25.7262,25.7416,191900.0
2014-09-11 10:40:00,33.48,33.48,33.34,33.35,386900.0,25.7493,25.7493,25.6416,25.6493,386900.0
2014-09-11 10:50:00,33.35,33.44,33.34,33.44,142300.0,25.6493,25.7185,25.6416,25.7185,142300.0
2014-09-11 11:00:00,33.44,33.52,33.43,33.48,199700.0,25.7185,25.78,25.7108,25.7493,199700.0
2014-09-11 11:10:00,33.48,33.53,33.47,33.53,116900.0,25.7493,25.7877,25.7416,25.7877,116900.0
2014-09-11 11:20:00,33.52,33.57,33.5,33.51,193500.0,25.78,25.8185,25.7646,25.7723,193500.0
2014-09-11 11:30:00,33.52,33.66,33.52,33.65,368000.0,25.78,25.8877,25.78,25.88,368000.0
2014-09-11 11:40:00,33.65,33.7,33.57,33.58,251000.0,25.88,25.9185,25.8185,25.8262,251000.0
2014-09-11 11:50:00,33.59,33.63,33.58,33.63,108000.0,25.8339,25.8646,25.8262,25.8646,108000.0
2014-09-11 12:00:00,33.62,33.64,33.57,33.58,109300.0,25.8569,25.8723,25.8185,25.8262,109300.0
2014-09-11 12:10:00,33.58,33.59,33.55,33.59,97700.0,25.8262,25.8339,25.8031,25.8339,97700.0
2014-09-11 12:20:00,33.59,33.59,33.54,33.57,156900.0,25.8339,25.8339,25.7954,25.8185,156900.0
2014-09-11 12:30:00,33.57,33.58,33.55,33.55,53500.0,25.8185,25.8262,25.8031,25.8031,53500.0
2014-09-11 12:40:00,33.55,33.56,33.54,33.55,66400.0,25.8031,25.8108,25.7954,25.8031,66400.0
2014-09-11 12:50:00,33.55,33.56,33.49,33.5,137800.0,25.8031,25.8108,25.757,25.7646,137800.0
2014-09-11 13:00:00,33.5,33.52,33.45,33.45,119800.0,25.7646,25.78,25.7262,25.7262,119800.0
2014-09-11 13:10:00,33.45,33.46,33.41,33.41,100300.0,25.7262,25.7339,25.6954,25.6954,100300.0
2014-09-11 13:20:00,33.41,33.44,33.4,33.42,95000.0,25.6954,25.7185,25.6877,25.7031,95000.0
2014-09-11 13:30:00,33.41,33.49,33.4,33.49,153200.0,25.6954,25.757,25.6877,25.757,153200.0
2014-09-11 13:40:00,33.48,33.54,33.48,33.53,120300.0,25.7493,25.7954,25.7493,25.7877,120300.0
2014-09-11 13:50:00,33.52,33.53,33.48,33.52,95300.0,25.78,25.7877,25.7493,25.78,95300.0
2014-09-11 14:00:00,33.51,33.63,33.51,33.63,202400.0,25.7723,25.8646,25.7723,25.8646,202400.0
2014-09-11 14:10:00,33.63,33.63,33.56,33.56,248000.0,25.8646,25.8646,25.8108,25.8108,248000.0
2014-09-11 14:20:00,33.56,33.6,33.56,33.59,109200.0,25.8108,25.8416,25.8108,25.8339,109200.0
2014-09-11 14:30:00,33.6,33.63,33.59,33.6,144400.0,25.8416,25.8646,25.8339,25.8416,144400.0
2014-09-11 14:40:00,33.59,33.62,33.59,33.61,150000.0,25.8339,25.8569,25.8339,25.8492,150000.0
2014-09-11 14:50:00,33.6,33.6,33.56,33.59,213600.0,25.8416,25.8416,25.8108,25.8339,213600.0
2014-09-11 15:00:00,33.59,33.61,33.58,33.58,160400.0,25.8339,25.8492,25.8262,25.8262,160400.0
2014-09-11 15:10:00,33.59,33.62,33.58,33.62,165300.0,25.8339,25.8569,25.8262,25.8569,165300.0
2014-09-11 15:20:00,33.61,33.66,33.61,33.61,349700.0,25.8492,25.8877,25.8492,25.8492,349700.0
2014-09-11 15:30:00,33.61,33.62,33.55,33.56,285000.0,25.8492,25.8569,25.8031,25.8108,285000.0
2014-09-11 15:40:00,33.55,33.57,33.53,33.57,385900.0,25.8031,25.8185,25.7877,25.8185,385900.0
2014-09-11 15:50:00,33.56,33.62,33.56,33.6,845500.0,25.8108,25.8569,25.8108,25.8416,845500.0
2014-09-12 09:30:00,33.48,33.6,33.48,33.51,234800.0,25.7493,25.8416,25.7493,25.7723,234800.0
2014-09-12 09:40:00,33.51,33.51,33.3,33.32,565200.0,25.7723,25.7723,25.6108,25.6262,565200.0
2014-09-12 09:50:00,33.32,33.37,33.28,33.34,405500.0,25.6262,25.6647,25.5954,25.6416,405500.0
2014-09-12 10:00:00,33.33,33.36,33.26,33.34,292800.0,25.6339,25.657,25.5801,25.6416,292800.0
2014-09-12 10:10:00,33.34,33.45,33.33,33.43,332600.0,25.6416,25.7262,25.6339,25.7108,332600.0
2014-09-12 10:20:00,33.44,33.45,33.4,33.43,122100.0,25.7185,25.7262,25.6877,25.7108,122100.0
2014-09-12 10:30:00,33.43,33.47,33.4,33.41,220700.0,25.7108,25.7416,25.6877,25.6954,220700.0
2014-09-12 10:40:00,33.41,33.45,33.38,33.42,107500.0,25.6954,25.7262,25.6724,25.7031,107500.0
2014-09-12 10:50:00,33.42,33.46,33.4,33.44,152000.0,25.7031,25.7339,25.6877,25.7185,152000.0
2014-09-12 11:00:00,33.44,33.48,33.43,33.47,128700.0,25.7185,25.7493,25.7108,25.7416,128700.0
2014-09-12 11:10:00,33.48,33.49,33.43,33.45,146800.0,25.7493,25.757,25.7108,25.7262,146800.0
2014-09-12 11:20:00,33.44,33.47,33.42,33.43,149500.0,25.7185,25.7416,25.7031,25.7108,149500.0
2014-09-12 11:30:00,33.43,33.45,33.37,33.37,166000.0,25.7108,25.7262,25.6647,25.6647,166000.0
2014-09-12 11:40:00,33.38,33.41,33.36,33.36,92700.0,25.6724,25.6954,25.657,25.657,92700.0
2014-09-12 11:50:00,33.36,33.4,33.35,33.37,72200.0,25.657,25.6877,25.6493,25.6647,72200.0
2014-09-12 12:00:00,33.37,33.39,33.35,33.35,92900.0,25.6647,25.68,25.6493,25.6493,92900.0
2014-09-12 12:10:00,33.35,33.36,33.3,33.31,113900.0,25.6493,25.657,25.6108,25.6185,113900.0
2014-09-12 12:20:00,33.31,33.32,33.27,33.29,117800.0,25.6185,25.6262,25.5878,25.6031,117800.0
2014-09-12 12:30:00,33.29,33.3,33.22,33.23,194900.0,25.6031,25.6108,25.5493,25.557,194900.0
2014-09-12 12:40:00,33.24,33.27,33.2,33.22,113200.0,25.5647,25.5878,25.5339,25.5493,113200.0
2014-09-12 12:50:00,33.21,33.23,33.18,33.21,302500.0,25.5416,25.557,25.5185,25.5416,302500.0
2014-09-12 13:00:00,33.2,33.22,33.18,33.2,118300.0,25.5339,25.5493,25.5185,25.5339,118300.0
2014-09-12 13:10:00,33.2,33.22,33.16,33.18,175500.0,25.5339,25.5493,25.5032,25.5185,175500.0
2014-09-12 13:20:00,33.18,33.18,33.11,33.13,333400.0,25.5185,25.5185,25.4647,25.4801,333400.0
2014-09-12 13:30:00,33.13,33.17,33.13,33.15,284000.0,25.4801,25.5108,25.4801,25.4955,284000.0
2014-09-12 13:40:00,33.15,33.2,33.14,33.2,156700.0,25.4955,25.5339,25.4878,25.5339,156700.0
2014-09-12 13:50:00,33.2,33.22,33.17,33.2,167900.0,25.5339,25.5493,25.5108,25.5339,167900.0
2014-09-12 14:00:00,33.19,33.2,33.16,33.19,94000.0,25.5262,25.5339,25.5032,25.5262,94000.0
2014-09-12 14:10:00,33.19,33.22,33.17,33.19,115900.0,25.5262,25.5493,25.5108,25.5262,115900.0
2014-09-12 14:20:00,33.19,33.2,33.14,33.15,63300.0,25.5262,25.5339,25.4878,25.4955,63300.0
2014-09-12 14:30:00,33.15,33.15,33.11,33.11,185800.0,25.4955,25.4955,25.4647,25.4647,185800.0
2014-09-12 14:40:00,33.11,33.22,33.11,33.22,277000.0,25.4647,25.5493,25.4647,25.5493,277000.0
2014-09-12 14:50:00,33.22,33.22,33.16,33.17,179100.0,25.5493,25.5493,25.5032,25.5108,179100.0
2014-09-12 15:00:00,33.16,33.22,33.15,33.19,163200.0,25.5032,25.5493,25.4955,25.5262,163200.0
2014-09-12 15:10:00,33.2,33.23,33.16,33.23,179700.0,25.5339,25.557,25.5032,25.557,179700.0
2014-09-12 15:20:00,33.22,33.25,33.22,33.22,182500.0,25.5493,25.5724,25.5493,25.5493,182500.0
2014-09-12 15:30:00,33.23,33.24,33.21,33.22,394600.0,25.557,25.5647,25.5416,25.5493,394600.0
2014-09-12 15:40:00,33.22,33.23,33.18,33.22,488100.0,25.5493,25.557,25.5185,25.5493,488100.0
2014-09-12 15:50:00,33.22,33.28,33.21,33.26,760600.0,25.5493,25.5954,25.5416,25.5801,760600.0
2014-09-15 09:30:00,33.16,33.51,33.15,33.47,470800.0,25.5032,25.7723,25.4955,25.7416,470800.0
2014-09-15 09:40:00,33.46,33.51,33.39,33.39,428100.0,25.7339,25.7723,25.68,25.68,428100.0
2014-09-15 09:50:00,33.39,33.47,33.39,33.47,271300.0,25.68,25.7416,25.68,25.7416,271300.0
2014-09-15 10:00:00,33.46,33.46,33.39,33.41,177000.0,25.7339,25.7339,25.68,25.6954,177000.0
2014-09-15 10:10:00,33.4,33.46,33.38,33.44,249500.0,25.6877,25.7339,25.6724,25.7185,249500.0
2014-09-15 10:20:00,33.44,33.51,33.44,33.51,210300.0,25.7185,25.7723,25.7185,25.7723,210300.0
2014-09-15 10:30:00,33.52,33.68,33.51,33.66,568900.0,25.78,25.9031,25.7723,25.8877,568900.0
2014-09-15 10:40:00,33.66,33.72,33.64,33.69,278100.0,25.8877,25.9338,25.8723,25.9108,278100.0
2014-09-15 10:50:00,33.7,33.7,33.65,33.66,216000.0,25.9185,25.9185,25.88,25.8877,216000.0
2014-09-15 11:00:00,33.66,33.67,33.59,33.61,237100.0,25.8877,25.8954,25.8339,25.8492,237100.0
2014-09-15 11:10:00,33.61,33.65,33.6,33.61,155700.0,25.8492,25.88,25.8416,25.8492,155700.0
2014-09-15 11:20:00,33.61,33.67,33.6,33.66,180400.0,25.8492,25.8954,25.8416,25.8877,180400.0
2014-09-15 11:30:00,33.66,33.73,33.64,33.69,334200.0,25.8877,25.9415,25.8723,25.9108,334200.0
2014-09-15 11:40:00,33.69,33.71,33.64,33.71,341200.0,25.9108,25.9262,25.8723,25.9262,341200.0
2014-09-15 11:50:00,33.7,33.74,33.69,33.73,196200.0,25.9185,25.9492,25.9108,25.9415,196200.0
2014-09-15 12:00:00,33.73,33.76,33.7,33.73,309000.0,25.9415,25.9646,25.9185,25.9415,309000.0
2014-09-15 12:10:00,33.73,33.78,33.72,33.78,138300.0,25.9415,25.98,25.9338,25.98,138300.0
2014-09-15 12:20:00,33.77,33.8,33.75,33.78,237200.0,25.9723,25.9954,25.9569,25.98,237200.0
2014-09-15 12:30:00,33.78,33.79,33.72,33.72,172800.0,25.98,25.9877,25.9338,25.9338,172800.0
2014-09-15 12:40:00,33.73,33.73,33.67,33.71,95300.0,25.9415,25.9415,25.8954,25.9262,95300.0
2014-09-15 12:50:00,33.71,33.75,33.7,33.74,162800.0,25.9262,25.9569,25.9185,25.9492,162800.0
2014-09-15 13:00:00,33.74,33.74,33.69,33.71,152300.0,25.9492,25.9492,25.9108,25.9262,152300.0
2014-09-15 13:10:00,33.71,33.72,33.65,33.7,438100.0,25.9262,25.9338,25.88,25.9185,438100.0
2014-09-15 13:20:00,33.7,33.72,33.66,33.67,127700.0,25.9185,25.9338,25.8877,25.8954,127700.0
2014-09-15 13:30:00,33.66,33.71,33.66,33.7,157800.0,25.8877,25.9262,25.8877,25.9185,157800.0
2014-09-15 13:40:00,33.7,33.72,33.68,33.69,113800.0,25.9185,25.9338,25.9031,25.9108,113800.0
2014-09-15 13:50:00,33.69,33.69,33.64,33.67,214100.0,25.9108,25.9108,25.8723,25.8954,214100.0
2014-09-15 14:00:00,33.67,33.68,33.56,33.58,244300.0,25.8954,25.9031,25.8108,25.8262,244300.0
2014-09-15 14:10:00,33.57,33.64,33.57,33.63,229400.0,25.8185,25.8723,25.8185,25.8646,229400.0
2014-09-15 14:20:00,33.64,33.71,33.63,33.71,130400.0,25.8723,25.9262,25.8646,25.9262,130400.0
2014-09-15 14:30:00,33.71,33.72,33.69,33.7,335700.0,25.9262,25.9338,25.9108,25.9185,335700.0
2014-09-15 14:40:00,33.69,33.7,33.66,33.67,147500.0,25.9108,25.9185,25.8877,25.8954,147500.0
2014-09-15 14:50:00,33.66,33.7,33.66,33.69,133100.0,25.8877,25.9185,25.8877,25.9108,133100.0
2014-09-15 15:00:00,33.7,33.71,33.66,33.7,188700.0,25.9185,25.9262,25.8877,25.9185,188700.0
2014-09-15 15:10:00,33.7,33.71,33.64,33.65,239900.0,25.9185,25.9262,25.8723,25.88,239900.0
2014-09-15 15:20:00,33.66,33.7,33.65,33.7,146900.0,25.8877,25.9185,25.88,25.9185,146900.0
2014-09-15 15:30:00,33.7,33.7,33.63,33.65,344500.0,25.9185,25.9185,25.8646,25.88,344500.0
2014-09-15 15:40:00,33.66,33.66,33.61,33.61,443100.0,25.8877,25.8877,25.8492,25.8492,443100.0
2014-09-15 15:50:00,33.61,33.63,33.57,33.62,935400.0,25.8492,25.8646,25.8185,25.8569,935400.0
2014-09-16 09:30:00,33.53,33.62,33.45,33.49,466000.0,25.7877,25.8569,25.7262,25.757,466000.0
2014-09-16 09:40:00,33.49,33.55,33.46,33.53,375300.0,25.757,25.8031,25.7339,25.7877,375300.0
2014-09-16 09:50:00,33.52,33.52,33.46,33.47,318400.0,25.78,25.78,25.7339,25.7416,318400.0
2014-09-16 10:00:00,33.48,33.56,33.48,33.51,311800.0,25.7493,25.8108,25.7493,25.7723,311800.0
2014-09-16 10:10:00,33.51,33.57,33.5,33.53,326300.0,25.7723,25.8185,25.7646,25.7877,326300.0
2014-09-16 10:20:00,33.53,33.61,33.52,33.61,150500.0,25.7877,25.8492,25.78,25.8492,150500.0
2014-09-16 10:30:00,33.61,33.65,33.58,33.59,278400.0,25.8492,25.88,25.8262,25.8339,278400.0
2014-09-16 10:40:00,33.59,33.62,33.57,33.61,208400.0,25.8339,25.8569,25.8185,25.8492,208400.0
2014-09-16 10:50:00,33.61,33.7,33.61,33.66,203400.0,25.8492,25.9185,25.8492,25.8877,203400.0
2014-09-16 11:00:00,33.66,33.69,33.62,33.65,234300.0,25.8877,25.9108,25.8569,25.88,234300.0
2014-09-16 11:10:00,33.65,33.66,33.61,33.62,161900.0,25.88,25.8877,25.8492,25.8569,161900.0
2014-09-16 11:20:00,33.62,33.76,33.62,33.76,249500.0,25.8569,25.9646,25.8569,25.9646,249500.0
2014-09-16 11:30:00,33.75,33.77,33.71,33.77,212500.0,25.9569,25.9723,25.9262,25.9723,212500.0
2014-09-16 11:40:00,33.77,33.82,33.75,33.8,115300.0,25.9723,26.0108,25.9569,25.9954,115300.0
2014-09-16 11:50:00,33.81,33.84,33.78,33.79,180500.0,26.0031,26.0261,25.98,25.9877,180500.0
2014-09-16 12:00:00,33.8,33.8,33.73,33.74,171500.0,25.9954,25.9954,25.9415,25.9492,171500.0
2014-09-16 12:10:00,33.74,33.77,33.72,33.74,60400.0,25.9492,25.9723,25.9338,25.9492,60400.0
2014-09-16 12:20:00,33.75,33.78,33.74,33.76,116000.0,25.9569,25.98,25.9492,25.9646,116000.0
2014-09-16 12:30:00,33.76,33.91,33.74,33.86,732700.0,25.9646,26.08,25.9492,26.0415,732700.0
2014-09-16 12:40:00,33.85,33.91,33.85,33.9,198500.0,26.0338,26.08,26.0338,26.0723,198500.0
2014-09-16 12:50:00,33.9,33.93,33.83,33.86,180800.0,26.0723,26.0954,26.0184,26.0415,180800.0
2014-09-16 13:00:00,33.86,33.88,33.82,33.83,115800.0,26.0415,26.0569,26.0108,26.0184,115800.0
2014-09-16 13:10:00,33.83,33.86,33.81,33.86,99100.0,26.0184,26.0415,26.0031,26.0415,99100.0
2014-09-16 13:20:00,33.85,33.89,33.85,33.89,83000.0,26.0338,26.0646,26.0338,26.0646,83000.0
2014-09-16 13:30:00,33.89,33.95,33.89,33.94,152900.0,26.0646,26.1107,26.0646,26.103,152900.0
2014-09-16 13:40:00,33.95,33.95,33.9,33.91,165600.0,26.1107,26.1107,26.0723,26.08,165600.0
2014-09-16 13:50:00,33.9,33.91,33.86,33.87,135100.0,26.0723,26.08,26.0415,26.0492,135100.0
2014-09-16 14:00:00,33.87,33.87,33.83,33.85,151000.0,26.0492,26.0492,26.0184,26.0338,151000.0
2014-09-16 14:10:00,33.85,33.85,33.82,33.83,122700.0,26.0338,26.0338,26.0108,26.0184,122700.0
2014-09-16 14:20:00,33.83,33.87,33.81,33.87,219800.0,26.0184,26.0492,26.0031,26.0492,219800.0
2014-09-16 14:30:00,33.87,33.87,33.83,33.84,116000.0,26.0492,26.0492,26.0184,26.0261,116000.0
2014-09-16 14:40:00,33.84,33.85,33.81,33.83,128800.0,26.0261,26.0338,26.0031,26.0184,128800.0
2014-09-16 14:50:00,33.83,33.83,33.78,33.79,175200.0,26.0184,26.0184,25.98,25.9877,175200.0
2014-09-16 15:00:00,33.8,33.82,33.78,33.79,149200.0,25.9954,26.0108,25.98,25.9877,149200.0
2014-09-16 15:10:00,33.78,33.8,33.77,33.79,121300.0,25.98,25.9954,25.9723,25.9877,121300.0
2014-09-16 15:20:00,33.8,33.8,33.74,33.76,165200.0,25.9954,25.9954,25.9492,25.9646,165200.0
2014-09-16 15:30:00,33.76,33.77,33.73,33.75,270600.0,25.9646,25.9723,25.9415,25.9569,270600.0
2014-09-16 15:40:00,33.75,33.78,33.72,33.76,603200.0,25.9569,25.98,25.9338,25.9646,603200.0
2014-09-16 15:50:00,33.76,33.76,33.69,33.7,935300.0,25.9646,25.9646,25.9108,25.9185,935300.0
2014-09-17 09:30:00,33.72,33.93,33.72,33.89,272200.0,25.9338,26.0954,25.9338,26.0646,272200.0
2014-09-17 09:40:00,33.89,33.98,33.86,33.97,210300.0,26.0646,26.1338,26.0415,26.1261,210300.0
2014-09-17 09:50:00,33.97,34.06,33.96,34.01,264100.0,26.1261,26.1953,26.1184,26.1569,264100.0
2014-09-17 10:00:00,34.01,34.05,33.96,33.97,284200.0,26.1569,26.1876,26.1184,26.1261,284200.0
2014-09-17 10:10:00,33.97,34.01,33.94,34.0,145600.0,26.1261,26.1569,26.103,26.1492,145600.0
2014-09-17 10:20:00,34.0,34.0,33.95,33.97,183300.0,26.1492,26.1492,26.1107,26.1261,183300.0
2014-09-17 10:30:00,33.97,33.97,33.86,33.88,240300.0,26.1261,26.1261,26.0415,26.0569,240300.0
2014-09-17 10:40:00,33.88,33.93,33.87,33.91,194100.0,26.0569,26.0954,26.0492,26.08,194100.0
2014-09-17 10:50:00,33.91,33.92,33.84,33.88,163500.0,26.08,26.0877,26.0261,26.0569,163500.0
2014-09-17 11:00:00,33.87,33.87,33.81,33.81,124300.0,26.0492,26.0492,26.0031,26.0031,124300.0
2014-09-17 11:10:00,33.81,33.86,33.8,33.84,169400.0,26.0031,26.0415,25.9954,26.0261,169400.0
2014-09-17 11:20:00,33.82,33.87,33.81,33.87,80100.0,26.0108,26.0492,26.0031,26.0492,80100.0
2014-09-17 11:30:00,33.86,33.87,33.8,33.86,114600.0,26.0415,26.0492,25.9954,26.0415,114600.0
2014-09-17 11:40:00,33.87,33.87,33.82,33.84,91900.0,26.0492,26.0492,26.0108,26.0261,91900.0
2014-09-17 11:50:00,33.84,33.87,33.83,33.83,67100.0,26.0261,26.0492,26.0184,26.0184,67100.0
2014-09-17 12:00:00,33.84,33.89,33.83,33.86,55000.0,26.0261,26.0646,26.0184,26.0415,55000.0
2014-09-17 12:10:00,33.86,33.9,33.86,33.89,88200.0,26.0415,26.0723,26.0415,26.0646,88200.0
2014-09-17 12:20:00,33.89,33.89,33.81,33.82,139700.0,26.0646,26.0646,26.0031,26.0108,139700.0
2014-09-17 12:30:00,33.82,33.91,33.8,33.9,156500.0,26.0108,26.08,25.9954,26.0723,156500.0
2014-09-17 12:40:00,33.91,33.94,33.89,33.9,77800.0,26.08,26.103,26.0646,26.0723,77800.0
2014-09-17 12:50:00,33.89,33.92,33.88,33.89,79100.0,26.0646,26.0877,26.0569,26.0646,79100.0
2014-09-17 13:00:00,33.89,33.9,33.86,33.87,57600.0,26.0646,26.0723,26.0415,26.0492,57600.0
2014-09-17 13:10:00,33.87,33.89,33.86,33.89,126200.0,26.0492,26.0646,26.0415,26.0646,126200.0
2014-09-17 13:20:00,33.89,33.92,33.89,33.91,141500.0,26.0646,26.0877,26.0646,26.08,141500.0
2014-09-17 13:30:00,33.91,33.92,33.88,33.92,221700.0,26.08,26.0877,26.0569,26.0877,221700.0
2014-09-17 13:40:00,33.92,33.92,33.85,33.86,246200.0,26.0877,26.0877,26.0338,26.0415,246200.0
2014-09-17 13:50:00,33.86,33.91,33.86,33.87,184700.0,26.0415,26.08,26.0415,26.0492,184700.0
2014-09-17 14:00:00,33.88,33.96,33.67,33.86,356500.0,26.0569,26.1184,25.8954,26.0415,356500.0
2014-09-17 14:10:00,33.87,34.01,33.87,34.01,428200.0,26.0492,26.1569,26.0492,26.1569,428200.0
2014-09-17 14:20:00,34.01,34.07,34.0,34.06,295200.0,26.1569,26.203,26.1492,26.1953,295200.0
2014-09-17 14:30:00,34.06,34.08,34.01,34.04,323300.0,26.1953,26.2107,26.1569,26.18,323300.0
2014-09-17 14:40:00,34.04,34.06,34.0,34.05,265000.0,26.18,26.1953,26.1492,26.1876,265000.0
2014-09-17 14:50:00,34.05,34.05,34.0,34.03,123900.0,26.1876,26.1876,26.1492,26.1723,123900.0
2014-09-17 15:00:00,34.03,34.14,34.02,34.12,295800.0,26.1723,26.2569,26.1646,26.2415,295800.0
2014-09-17 15:10:00,34.12,34.13,34.05,34.05,230900.0,26.2415,26.2492,26.1876,26.1876,230900.0
2014-09-17 15:20:00,34.05,34.05,33.94,34.01,321800.0,26.1876,26.1876,26.103,26.1569,321800.0
2014-09-17 15:30:00,34.01,34.01,33.91,33.91,448200.0,26.1569,26.1569,26.08,26.08,448200.0
2014-09-17 15:40:00,33.91,33.93,33.86,33.86,590800.0,26.08,26.0954,26.0415,26.0415,590800.0
2014-09-17 15:50:00,33.86,33.89,33.81,33.84,767100.0,26.0415,26.0646,26.0031,26.0261,767100.0
2014-09-18 09:30:00,33.93,34.05,33.93,34.04,266500.0,26.0954,26.1876,26.0954,26.18,266500.0
2014-09-18 09:40:00,34.04,34.16,34.01,34.16,268100.0,26.18,26.2722,26.1569,26.2722,268100.0
2014-09-18 09:50:00,34.16,34.22,34.12,34.17,313900.0,26.2722,26.3184,26.2415,26.2799,313900.0
2014-09-18 10:00:00,34.16,34.21,34.11,34.18,186700.0,26.2722,26.3107,26.2338,26.2876,186700.0
2014-09-18 10:10:00,34.17,34.18,34.11,34.11,121800.0,26.2799,26.2876,26.2338,26.2338,121800.0
2014-09-18 10:20:00,34.11,34.18,34.09,34.1,141500.0,26.2338,26.2876,26.2184,26.2261,141500.0
2014-09-18 10:30:00,34.1,34.13,34.08,34.12,136100.0,26.2261,26.2492,26.2107,26.2415,136100.0
2014-09-18 10:40:00,34.12,34.13,34.06,34.08,143600.0,26.2415,26.2492,26.1953,26.2107,143600.0
2014-09-18 10:50:00,34.08,34.1,34.04,34.04,132500.0,26.2107,26.2261,26.18,26.18,132500.0
2014-09-18 11:00:00,34.04,34.05,34.01,34.02,107400.0,26.18,26.1876,26.1569,26.1646,107400.0
2014-09-18 11:10:00,34.02,34.05,34.0,34.01,157200.0,26.1646,26.1876,26.1492,26.1569,157200.0
2014-09-18 11:20:00,34.0,34.1,34.0,34.09,272000.0,26.1492,26.2261,26.1492,26.2184,272000.0
2014-09-18 11:30:00,34.09,34.1,34.05,34.07,71300.0,26.2184,26.2261,26.1876,26.203,71300.0
2014-09-18 11:40:00,34.07,34.07,34.01,34.01,107300.0,26.203,26.203,26.1569,26.1569,107300.0
2014-09-18 11:50:00,34.01,34.04,34.0,34.03,69100.0,26.1569,26.18,26.1492,26.1723,69100.0
2014-09-18 12:00:00,34.02,34.03,34.01,34.03,53500.0,26.1646,26.1723,26.1569,26.1723,53500.0
2014-09-18 12:10:00,34.02,34.04,33.99,34.0,114500.0,26.1646,26.18,26.1415,26.1492,114500.0
2014-09-18 12:20:00,34.0,34.01,33.98,33.99,47200.0,26.1492,26.1569,26.1338,26.1415,47200.0
2014-09-18 12:30:00,34.0,34.02,33.97,34.0,109900.0,26.1492,26.1646,26.1261,26.1492,109900.0
2014-09-18 12:40:00,34.0,34.03,34.0,34.01,75600.0,26.1492,26.1723,26.1492,26.1569,75600.0
2014-09-18 12:50:00,34.02,34.02,33.98,34.0,84300.0,26.1646,26.1646,26.1338,26.1492,84300.0
2014-09-18 13:00:00,34.0,34.03,34.0,34.01,63900.0,26.1492,26.1723,26.1492,26.1569,63900.0
2014-09-18 13:10:00,34.01,34.03,34.0,34.02,91000.0,26.1569,26.1723,26.1492,26.1646,91000.0
2014-09-18 13:20:00,34.02,34.1,34.01,34.1,210800.0,26.1646,26.2261,26.1569,26.2261,210800.0
2014-09-18 13:30:00,34.09,34.13,34.08,34.13,187100.0,26.2184,26.2492,26.2107,26.2492,187100.0
2014-09-18 13:40:00,34.13,34.13,34.09,34.11,138500.0,26.2492,26.2492,26.2184,26.2338,138500.0
2014-09-18 13:50:00,34.11,34.11,34.08,34.08,76900.0,26.2338,26.2338,26.2107,26.2107,76900.0
2014-09-18 14:00:00,34.08,34.1,34.07,34.09,77800.0,26.2107,26.2261,26.203,26.2184,77800.0
2014-09-18 14:10:00,34.1,34.12,34.08,34.09,76700.0,26.2261,26.2415,26.2107,26.2184,76700.0
2014-09-18 14:20:00,34.08,34.1,34.07,34.07,92500.0,26.2107,26.2261,26.203,26.203,92500.0
2014-09-18 14:30:00,34.08,34.1,34.06,34.09,113900.0,26.2107,26.2261,26.1953,26.2184,113900.0
2014-09-18 14:40:00,34.1,34.1,34.07,34.09,197800.0,26.2261,26.2261,26.203,26.2184,197800.0
2014-09-18 14:50:00,34.09,34.09,34.02,34.09,322000.0,26.2184,26.2184,26.1646,26.2184,322000.0
2014-09-18 15:00:00,34.09,34.09,34.05,34.09,275800.0,26.2184,26.2184,26.1876,26.2184,275800.0
2014-09-18 15:10:00,34.09,34.1,34.08,34.09,115800.0,26.2184,26.2261,26.2107,26.2184,115800.0
2014-09-18 15:20:00,34.1,34.11,34.08,34.09,181900.0,26.2261,26.2338,26.2107,26.2184,181900.0
2014-09-18 15:30:00,34.09,34.13,34.06,34.13,316400.0,26.2184,26.2492,26.1953,26.2492,316400.0
2014-09-18 15:40:00,34.13,34.14,34.08,34.09,432500.0,26.2492,26.2569,26.2107,26.2184,432500.0
2014-09-18 15:50:00,34.09,34.1,34.02,34.04,1039200.0,26.2184,26.2261,26.1646,26.18,1039200.0
2014-09-19 09:30:00,34.23,34.24,34.14,34.18,1296200.0,26.3261,26.3338,26.2569,26.2876,1296200.0
2014-09-19 09:40:00,34.19,34.23,34.08,34.22,149300.0,26.2953,26.3261,26.2107,26.3184,149300.0
2014-09-19 09:50:00,34.23,34.24,34.13,34.16,274300.0,26.3261,26.3338,26.2492,26.2722,274300.0
2014-09-19 10:00:00,34.15,34.17,34.11,34.12,183700.0,26.2646,26.2799,26.2338,26.2415,183700.0
2014-09-19 10:10:00,34.11,34.12,34.04,34.05,215800.0,26.2338,26.2415,26.18,26.1876,215800.0
2014-09-19 10:20:00,34.05,34.06,33.86,33.86,329700.0,26.1876,26.1953,26.0415,26.0415,329700.0
2014-09-19 10:30:00,33.86,33.96,33.82,33.9,372100.0,26.0415,26.1184,26.0108,26.0723,372100.0
2014-09-19 10:40:00,33.9,33.9,33.77,33.82,321400.0,26.0723,26.0723,25.9723,26.0108,321400.0
2014-09-19 10:50:00,33.82,33.87,33.79,33.82,243800.0,26.0108,26.0492,25.9877,26.0108,243800.0
2014-09-19 11:00:00,33.82,33.9,33.81,33.89,276700.0,26.0108,26.0723,26.0031,26.0646,276700.0
2014-09-19 11:10:00,33.9,33.92,33.88,33.89,130500.0,26.0723,26.0877,26.0569,26.0646,130500.0
2014-09-19 11:20:00,33.88,33.99,33.88,33.99,172400.0,26.0569,26.1415,26.0569,26.1415,172400.0
2014-09-19 11:30:00,33.99,33.99,33.92,33.98,377600.0,26.1415,26.1415,26.0877,26.1338,377600.0
2014-09-19 11:40:00,33.97,34.0,33.93,33.93,186900.0,26.1261,26.1492,26.0954,26.0954,186900.0
2014-09-19 11:50:00,33.93,33.95,33.91,33.95,171600.0,26.0954,26.1107,26.08,26.1107,171600.0
2014-09-19 12:00:00,33.95,33.95,33.92,33.93,86000.0,26.1107,26.1107,26.0877,26.0954,86000.0
2014-09-19 12:10:00,33.94,33.97,33.93,33.96,165300.0,26.103,26.1261,26.0954,26.1184,165300.0
2014-09-19 12:20:00,33.97,34.0,33.95,34.0,106200.0,26.1261,26.1492,26.1107,26.1492,106200.0
2014-09-19 12:30:00,33.99,34.0,33.97,33.99,97600.0,26.1415,26.1492,26.1261,26.1415,97600.0
2014-09-19 12:40:00,34.0,34.0,33.97,33.98,106800.0,26.1492,26.1492,26.1261,26.1338,106800.0
2014-09-19 12:50:00,33.98,33.98,33.95,33.98,119800.0,26.1338,26.1338,26.1107,26.1338,119800.0
2014-09-19 13:00:00,33.97,33.98,33.92,33.94,113400.0,26.1261,26.1338,26.0877,26.103,113400.0
2014-09-19 13:10:00,33.93,33.94,33.88,33.9,114400.0,26.0954,26.103,26.0569,26.0723,114400.0
2014-09-19 13:20:00,33.89,33.94,33.89,33.91,85900.0,26.0646,26.103,26.0646,26.08,85900.0
2014-09-19 13:30:00,33.91,33.95,33.91,33.94,69900.0,26.08,26.1107,26.08,26.103,69900.0
2014-09-19 13:40:00,33.93,33.94,33.9,33.92,143800.0,26.0954,26.103,26.0723,26.0877,143800.0
2014-09-19 13:50:00,33.93,33.94,33.92,33.93,156200.0,26.0954,26.103,26.0877,26.0954,156200.0
2014-09-19 14:00:00,33.92,33.95,33.92,33.93,135900.0,26.0877,26.1107,26.0877,26.0954,135900.0
2014-09-19 14:10:00,33.93,33.93,33.9,33.91,116700.0,26.0954,26.0954,26.0723,26.08,116700.0
2014-09-19 14:20:00,33.91,33.94,33.9,33.91,249900.0,26.08,26.103,26.0723,26.08,249900.0
2014-09-19 14:30:00,33.91,33.94,33.9,33.94,175800.0,26.08,26.103,26.0723,26.103,175800.0
2014-09-19 14:40:00,33.94,33.94,33.89,33.91,221000.0,26.103,26.103,26.0646,26.08,221000.0
2014-09-19 14:50:00,33.91,33.94,33.9,33.94,89000.0,26.08,26.103,26.0723,26.103,89000.0
2014-09-19 15:00:00,33.94,33.95,33.92,33.94,156300.0,26.103,26.1107,26.0877,26.103,156300.0
2014-09-19 15:10:00,33.94,33.95,33.92,33.94,202500.0,26.103,26.1107,26.0877,26.103,202500.0
2014-09-19 15:20:00,33.92,33.95,33.92,33.94,180200.0,26.0877,26.1107,26.0877,26.103,180200.0
2014-09-19 15:30:00,33.94,33.95,33.91,33.95,287800.0,26.103,26.1107,26.08,26.1107,287800.0
2014-09-19 15:40:00,33.95,33.98,33.94,33.95,543100.0,26.1107,26.1338,26.103,26.1107,543100.0
2014-09-19 15:50:00,33.95,33.95,33.91,33.92,1264300.0,26.1107,26.1107,26.08,26.0877,1264300.0
2014-09-22 09:30:00,33.74,33.84,33.52,33.54,494800.0,25.9492,26.0261,25.78,25.7954,494800.0
2014-09-22 09:40:00,33.54,33.55,33.39,33.4,532400.0,25.7954,25.8031,25.68,25.6877,532400.0
2014-09-22 09:50:00,33.4,33.41,33.29,33.31,648300.0,25.6877,25.6954,25.6031,25.6185,648300.0
2014-09-22 10:00:00,33.32,33.36,33.31,33.34,444200.0,25.6262,25.657,25.6185,25.6416,444200.0
2014-09-22 10:10:00,33.34,33.36,33.3,33.33,358100.0,25.6416,25.657,25.6108,25.6339,358100.0
2014-09-22 10:20:00,33.34,33.35,33.29,33.3,226100.0,25.6416,25.6493,25.6031,25.6108,226100.0
2014-09-22 10:30:00,33.29,33.3,33.21,33.23,372500.0,25.6031,25.6108,25.5416,25.557,372500.0
2014-09-22 10:40:00,33.24,33.26,33.21,33.24,279200.0,25.5647,25.5801,25.5416,25.5647,279200.0
2014-09-22 10:50:00,33.24,33.25,33.17,33.2,275000.0,25.5647,25.5724,25.5108,25.5339,275000.0
2014-09-22 11:00:00,33.2,33.26,33.19,33.23,160700.0,25.5339,25.5801,25.5262,25.557,160700.0
2014-09-22 11:10:00,33.23,33.25,33.2,33.24,176900.0,25.557,25.5724,25.5339,25.5647,176900.0
2014-09-22 11:20:00,33.24,33.26,33.23,33.25,281100.0,25.5647,25.5801,25.557,25.5724,281100.0
2014-09-22 11:30:00,33.25,33.26,33.2,33.2,166000.0,25.5724,25.5801,25.5339,25.5339,166000.0
2014-09-22 11:40:00,33.2,33.2,33.1,33.13,344000.0,25.5339,25.5339,25.457,25.4801,344000.0
2014-09-22 11:50:00,33.13,33.17,33.09,33.16,222300.0,25.4801,25.5108,25.4493,25.5032,222300.0
2014-09-22 12:00:00,33.16,33.19,33.15,33.17,141700.0,25.5032,25.5262,25.4955,25.5108,141700.0
2014-09-22 12:10:00,33.18,33.25,33.17,33.22,237800.0,25.5185,25.5724,25.5108,25.5493,237800.0
2014-09-22 12:20:00,33.22,33.23,33.19,33.19,120500.0,25.5493,25.557,25.5262,25.5262,120500.0
2014-09-22 12:30:00,33.2,33.23,33.19,33.21,118800.0,25.5339,25.557,25.5262,25.5416,118800.0
2014-09-22 12:40:00,33.21,33.25,33.2,33.25,176300.0,25.5416,25.5724,25.5339,25.5724,176300.0
2014-09-22 12:50:00,33.25,33.37,33.25,33.37,243500.0,25.5724,25.6647,25.5724,25.6647,243500.0
2014-09-22 13:00:00,33.36,33.37,33.31,33.33,157400.0,25.657,25.6647,25.6185,25.6339,157400.0
2014-09-22 13:10:00,33.32,33.36,33.27,33.36,142700.0,25.6262,25.657,25.5878,25.657,142700.0
2014-09-22 13:20:00,33.36,33.36,33.27,33.36,149600.0,25.657,25.657,25.5878,25.657,149600.0
2014-09-22 13:30:00,33.36,33.4,33.32,33.34,159900.0,25.657,25.6877,25.6262,25.6416,159900.0
2014-09-22 13:40:00,33.34,33.42,33.33,33.41,151300.0,25.6416,25.7031,25.6339,25.6954,151300.0
2014-09-22 13:50:00,33.41,33.42,33.34,33.35,109900.0,25.6954,25.7031,25.6416,25.6493,109900.0
2014-09-22 14:00:00,33.35,33.37,33.31,33.34,125300.0,25.6493,25.6647,25.6185,25.6416,125300.0
2014-09-22 14:10:00,33.34,33.41,33.33,33.4,214300.0,25.6416,25.6954,25.6339,25.6877,214300.0
2014-09-22 14:20:00,33.4,33.42,33.32,33.34,171100.0,25.6877,25.7031,25.6262,25.6416,171100.0
2014-09-22 14:30:00,33.34,33.38,33.34,33.38,136100.0,25.6416,25.6724,25.6416,25.6724,136100.0
2014-09-22 14:40:00,33.38,33.42,33.36,33.39,133300.0,25.6724,25.7031,25.657,25.68,133300.0
2014-09-22 14:50:00,33.4,33.41,33.38,33.38,114200.0,25.6877,25.6954,25.6724,25.6724,114200.0
2014-09-22 15:00:00,33.39,33.42,33.37,33.4,185000.0,25.68,25.7031,25.6647,25.6877,185000.0
2014-09-22 15:10:00,33.4,33.4,33.34,33.36,157000.0,25.6877,25.6877,25.6416,25.657,157000.0
2014-09-22 15:20:00,33.37,33.4,33.35,33.4,124500.0,25.6647,25.6877,25.6493,25.6877,124500.0
2014-09-22 15:30:00,33.4,33.42,33.38,33.4,285300.0,25.6877,25.7031,25.6724,25.6877,285300.0
2014-09-22 15:40:00,33.4,33.48,33.39,33.45,383500.0,25.6877,25.7493,25.68,25.7262,383500.0
2014-09-22 15:50:00,33.44,33.45,33.41,33.44,739100.0,25.7185,25.7262,25.6954,25.7185,739100.0
2014-09-23 09:30:00,33.24,33.37,33.14,33.36,321000.0,25.5647,25.6647,25.4878,25.657,321000.0
2014-09-23 09:40:00,33.36,33.45,33.36,33.41,233700.0,25.657,25.7262,25.657,25.6954,233700.0
2014-09-23 09:50:00,33.41,33.53,33.41,33.53,253100.0,25.6954,25.7877,25.6954,25.7877,253100.0
2014-09-23 10:00:00,33.53,33.58,33.4,33.43,270100.0,25.7877,25.8262,25.6877,25.7108,270100.0
2014-09-23 10:10:00,33.43,33.46,33.41,33.44,137400.0,25.7108,25.7339,25.6954,25.7185,137400.0
2014-09-23 10:20:00,33.44,33.45,33.36,33.36,168900.0,25.7185,25.7262,25.657,25.657,168900.0
2014-09-23 10:30:00,33.35,33.38,33.33,33.34,126800.0,25.6493,25.6724,25.6339,25.6416,126800.0
2014-09-23 10:40:00,33.34,33.36,33.29,33.33,195600.0,25.6416,25.657,25.6031,25.6339,195600.0
2014-09-23 10:50:00,33.33,33.39,33.32,33.33,91700.0,25.6339,25.68,25.6262,25.6339,91700.0
2014-09-23 11:00:00,33.33,33.36,33.3,33.36,103000.0,25.6339,25.657,25.6108,25.657,103000.0
2014-09-23 11:10:00,33.36,33.36,33.29,33.33,137700.0,25.657,25.657,25.6031,25.6339,137700.0
2014-09-23 11:20:00,33.33,33.39,33.3,33.31,232500.0,25.6339,25.68,25.6108,25.6185,232500.0
2014-09-23 11:30:00,33.32,33.47,33.32,33.46,196600.0,25.6262,25.7416,25.6262,25.7339,196600.0
2014-09-23 11:40:00,33.46,33.52,33.45,33.46,107200.0,25.7339,25.78,25.7262,25.7339,107200.0
2014-09-23 11:50:00,33.46,33.51,33.46,33.5,64000.0,25.7339,25.7723,25.7339,25.7646,64000.0
2014-09-23 12:00:00,33.5,33.52,33.47,33.49,107400.0,25.7646,25.78,25.7416,25.757,107400.0
2014-09-23 12:10:00,33.48,33.5,33.43,33.45,159900.0,25.7493,25.7646,25.7108,25.7262,159900.0
2014-09-23 12:20:00,33.44,33.46,33.44,33.44,53200.0,25.7185,25.7339,25.7185,25.7185,53200.0
2014-09-23 12:30:00,33.44,33.44,33.4,33.42,69400.0,25.7185,25.7185,25.6877,25.7031,69400.0
2014-09-23 12:40:00,33.42,33.45,33.36,33.36,84800.0,25.7031,25.7262,25.657,25.657,84800.0
2014-09-23 12:50:00,33.36,33.39,33.35,33.39,52800.0,25.657,25.68,25.6493,25.68,52800.0
2014-09-23 13:00:00,33.38,33.4,33.34,33.34,93100.0,25.6724,25.6877,25.6416,25.6416,93100.0
2014-09-23 13:10:00,33.34,33.37,33.34,33.36,80800.0,25.6416,25.6647,25.6416,25.657,80800.0
2014-09-23 13:20:00,33.37,33.39,33.32,33.33,101600.0,25.6647,25.68,25.6262,25.6339,101600.0
2014-09-23 13:30:00,33.34,33.37,33.31,33.34,131700.0,25.6416,25.6647,25.6185,25.6416,131700.0
2014-09-23 13:40:00,33.34,33.35,33.31,33.34,203400.0,25.6416,25.6493,25.6185,25.6416,203400.0
2014-09-23 13:50:00,33.34,33.37,33.31,33.37,360300.0,25.6416,25.6647,25.6185,25.6647,360300.0
2014-09-23 14:00:00,33.36,33.37,33.33,33.36,98200.0,25.657,25.6647,25.6339,25.657,98200.0
2014-09-23 14:10:00,33.35,33.38,33.33,33.33,150200.0,25.6493,25.6724,25.6339,25.6339,150200.0
2014-09-23 14:20:00,33.33,33.36,33.31,33.32,123600.0,25.6339,25.657,25.6185,25.6262,123600.0
2014-09-23 14:30:00,33.33,33.36,33.31,33.31,70900.0,25.6339,25.657,25.6185,25.6185,70900.0
2014-09-23 14:40:00,33.31,33.32,33.28,33.3,124400.0,25.6185,25.6262,25.5954,25.6108,124400.0
2014-09-23 14:50:00,33.3,33.36,33.3,33.34,117300.0,25.6108,25.657,25.6108,25.6416,117300.0
2014-09-23 15:00:00,33.34,33.37,33.32,33.34,117100.0,25.6416,25.6647,25.6262,25.6416,117100.0
2014-09-23 15:10:00,33.34,33.35,33.31,33.32,134500.0,25.6416,25.6493,25.6185,25.6262,134500.0
2014-09-23 15:20:00,33.32,33.39,33.31,33.36,163600.0,25.6262,25.68,25.6185,25.657,163600.0
2014-09-23 15:30:00,33.37,33.39,33.34,33.37,238100.0,25.6647,25.68,25.6416,25.6647,238100.0
2014-09-23 15:40:00,33.37,33.38,33.34,33.34,643400.0,25.6647,25.6724,25.6416,25.6416,643400.0
2014-09-23 15:50:00,33.34,33.34,33.2,33.22,948300.0,25.6416,25.6416,25.5339,25.5493,948300.0
2014-09-24 09:30:00,33.33,33.39,33.26,33.29,545900.0,25.6339,25.68,25.5801,25.6031,545900.0
2014-09-24 09:40:00,33.3,33.3,33.14,33.15,367900.0,25.6108,25.6108,25.4878,25.4955,367900.0
2014-09-24 09:50:00,33.15,33.2,33.12,33.17,346700.0,25.4955,25.5339,25.4724,25.5108,346700.0
2014-09-24 10:00:00,33.17,33.2,33.08,33.09,415700.0,25.5108,25.5339,25.4416,25.4493,415700.0
2014-09-24 10:10:00,33.09,33.09,33.02,33.06,552300.0,25.4493,25.4493,25.3955,25.4262,552300.0
2014-09-24 10:20:00,33.06,33.13,33.02,33.12,216600.0,25.4262,25.4801,25.3955,25.4724,216600.0
2014-09-24 10:30:00,33.12,33.25,33.09,33.23,300200.0,25.4724,25.5724,25.4493,25.557,300200.0
2014-09-24 10:40:00,33.22,33.25,33.19,33.23,175300.0,25.5493,25.5724,25.5262,25.557,175300.0
2014-09-24 10:50:00,33.23,33.25,33.16,33.16,160200.0,25.557,25.5724,25.5032,25.5032,160200.0
2014-09-24 11:00:00,33.17,33.21,33.13,33.19,207300.0,25.5108,25.5416,25.4801,25.5262,207300.0
2014-09-24 11:10:00,33.19,33.26,33.17,33.26,508100.0,25.5262,25.5801,25.5108,25.5801,508100.0
2014-09-24 11:20:00,33.25,33.37,33.25,33.37,174900.0,25.5724,25.6647,25.5724,25.6647,174900.0
2014-09-24 11:30:00,33.37,33.39,33.34,33.35,151200.0,25.6647,25.68,25.6416,25.6493,151200.0
2014-09-24 11:40:00,33.35,33.36,33.27,33.27,155600.0,25.6493,25.657,25.5878,25.5878,155600.0
2014-09-24 11:50:00,33.28,33.3,33.26,33.29,71500.0,25.5954,25.6108,25.5801,25.6031,71500.0
2014-09-24 12:00:00,33.3,33.31,33.26,33.26,90000.0,25.6108,25.6185,25.5801,25.5801,90000.0
2014-09-24 12:10:00,33.26,33.34,33.26,33.32,243000.0,25.5801,25.6416,25.5801,25.6262,243000.0
2014-09-24 12:20:00,33.32,33.38,33.32,33.35,114500.0,25.6262,25.6724,25.6262,25.6493,114500.0
2014-09-24 12:30:00,33.35,33.41,33.34,33.4,138700.0,25.6493,25.6954,25.6416,25.6877,138700.0
2014-09-24 12:40:00,33.4,33.41,33.35,33.38,129300.0,25.6877,25.6954,25.6493,25.6724,129300.0
2014-09-24 12:50:00,33.38,33.39,33.34,33.38,99700.0,25.6724,25.68,25.6416,25.6724,99700.0
2014-09-24 13:00:00,33.39,33.42,33.39,33.4,69000.0,25.68,25.7031,25.68,25.6877,69000.0
2014-09-24 13:10:00,33.4,33.41,33.39,33.4,55200.0,25.6877,25.6954,25.68,25.6877,55200.0
2014-09-24 13:20:00,33.39,33.4,33.37,33.38,80700.0,25.68,25.6877,25.6647,25.6724,80700.0
2014-09-24 13:30:00,33.37,33.45,33.37,33.43,197100.0,25.6647,25.7262,25.6647,25.7108,197100.0
2014-09-24 13:40:00,33.43,33.46,33.42,33.44,110200.0,25.7108,25.7339,25.7031,25.7185,110200.0
2014-09-24 13:50:00,33.44,33.46,33.41,33.44,143300.0,25.7185,25.7339,25.6954,25.7185,143300.0
2014-09-24 14:00:00,33.44,33.48,33.44,33.45,113000.0,25.7185,25.7493,25.7185,25.7262,113000.0
2014-09-24 14:10:00,33.45,33.46,33.41,33.41,90600.0,25.7262,25.7339,25.6954,25.6954,90600.0
2014-09-24 14:20:00,33.41,33.47,33.4,33.47,143400.0,25.6954,25.7416,25.6877,25.7416,143400.0
2014-09-24 14:30:00,33.47,33.47,33.45,33.45,76000.0,25.7416,25.7416,25.7262,25.7262,76000.0
2014-09-24 14:40:00,33.46,33.48,33.45,33.48,99900.0,25.7339,25.7493,25.7262,25.7493,99900.0
2014-09-24 14:50:00,33.48,33.48,33.46,33.48,94900.0,25.7493,25.7493,25.7339,25.7493,94900.0
2014-09-24 15:00:00,33.48,33.54,33.47,33.53,203000.0,25.7493,25.7954,25.7416,25.7877,203000.0
2014-09-24 15:10:00,33.53,33.55,33.52,33.54,140500.0,25.7877,25.8031,25.78,25.7954,140500.0
2014-09-24 15:20:00,33.53,33.56,33.53,33.55,324100.0,25.7877,25.8108,25.7877,25.8031,324100.0
2014-09-24 15:30:00,33.55,33.62,33.55,33.62,358900.0,25.8031,25.8569,25.8031,25.8569,358900.0
2014-09-24 15:40:00,33.62,33.63,33.61,33.63,542300.0,25.8569,25.8646,25.8492,25.8646,542300.0
2014-09-24 15:50:00,33.63,33.68,33.62,33.64,1158500.0,25.8646,25.9031,25.8569,25.8723,1158500.0
2014-09-25 09:30:00,33.57,33.65,33.4,33.4,267500.0,25.8185,25.88,25.6877,25.6877,267500.0
2014-09-25 09:40:00,33.4,33.41,33.3,33.37,175100.0,25.6877,25.6954,25.6108,25.6647,175100.0
2014-09-25 09:50:00,33.37,33.38,33.25,33.26,311100.0,25.6647,25.6724,25.5724,25.5801,311100.0
2014-09-25 10:00:00,33.26,33.29,33.2,33.28,224800.0,25.5801,25.6031,25.5339,25.5954,224800.0
2014-09-25 10:10:00,33.28,33.29,33.16,33.2,289700.0,25.5954,25.6031,25.5032,25.5339,289700.0
2014-09-25 10:20:00,33.2,33.2,33.08,33.18,294600.0,25.5339,25.5339,25.4416,25.5185,294600.0
2014-09-25 10:30:00,33.19,33.2,33.09,33.13,386100.0,25.5262,25.5339,25.4493,25.4801,386100.0
2014-09-25 10:40:00,33.12,33.13,32.93,33.05,586400.0,25.4724,25.4801,25.3263,25.4186,586400.0
2014-09-25 10:50:00,33.04,33.14,33.04,33.14,137700.0,25.4109,25.4878,25.4109,25.4878,137700.0
2014-09-25 11:00:00,33.12,33.15,33.06,33.09,190500.0,25.4724,25.4955,25.4262,25.4493,190500.0
2014-09-25 11:10:00,33.09,33.1,33.01,33.01,519200.0,25.4493,25.457,25.3878,25.3878,519200.0
2014-09-25 11:20:00,33.01,33.11,32.96,33.11,372600.0,25.3878,25.4647,25.3493,25.4647,372600.0
2014-09-25 11:30:00,33.11,33.11,32.99,33.04,168300.0,25.4647,25.4647,25.3724,25.4109,168300.0
2014-09-25 11:40:00,33.05,33.08,33.03,33.03,141000.0,25.4186,25.4416,25.4032,25.4032,141000.0
2014-09-25 11:50:00,33.03,33.04,32.97,32.98,165300.0,25.4032,25.4109,25.357,25.3647,165300.0
2014-09-25 12:00:00,32.98,33.08,32.98,33.05,105000.0,25.3647,25.4416,25.3647,25.4186,105000.0
2014-09-25 12:10:00,33.06,33.07,32.99,33.0,242700.0,25.4262,25.4339,25.3724,25.3801,242700.0
2014-09-25 12:20:00,32.99,33.03,32.95,32.96,129000.0,25.3724,25.4032,25.3416,25.3493,129000.0
2014-09-25 12:30:00,32.96,33.06,32.95,33.05,140300.0,25.3493,25.4262,25.3416,25.4186,140300.0
2014-09-25 12:40:00,33.05,33.05,33.0,33.02,100100.0,25.4186,25.4186,25.3801,25.3955,100100.0
2014-09-25 12:50:00,33.03,33.06,33.0,33.06,140000.0,25.4032,25.4262,25.3801,25.4262,140000.0
2014-09-25 13:00:00,33.05,33.07,33.0,33.05,166000.0,25.4186,25.4339,25.3801,25.4186,166000.0
2014-09-25 13:10:00,33.04,33.08,33.03,33.06,111200.0,25.4109,25.4416,25.4032,25.4262,111200.0
2014-09-25 13:20:00,33.05,33.07,33.03,33.06,76600.0,25.4186,25.4339,25.4032,25.4262,76600.0
2014-09-25 13:30:00,33.06,33.07,33.03,33.05,121700.0,25.4262,25.4339,25.4032,25.4186,121700.0
2014-09-25 13:40:00,33.04,33.06,33.02,33.03,113100.0,25.4109,25.4262,25.3955,25.4032,113100.0
2014-09-25 13:50:00,33.03,33.03,32.95,32.99,191400.0,25.4032,25.4032,25.3416,25.3724,191400.0
2014-09-25 14:00:00,32.99,33.0,32.95,32.98,122000.0,25.3724,25.3801,25.3416,25.3647,122000.0
2014-09-25 14:10:00,32.98,33.0,32.96,32.97,173300.0,25.3647,25.3801,25.3493,25.357,173300.0
2014-09-25 14:20:00,32.97,33.0,32.96,33.0,88500.0,25.357,25.3801,25.3493,25.3801,88500.0
2014-09-25 14:30:00,32.99,33.03,32.98,33.03,125900.0,25.3724,25.4032,25.3647,25.4032,125900.0
2014-09-25 14:40:00,33.02,33.05,33.0,33.02,297400.0,25.3955,25.4186,25.3801,25.3955,297400.0
2014-09-25 14:50:00,33.02,33.04,32.97,32.98,181700.0,25.3955,25.4109,25.357,25.3647,181700.0
2014-09-25 15:00:00,32.98,32.98,32.93,32.94,279500.0,25.3647,25.3647,25.3263,25.334,279500.0
2014-09-25 15:10:00,32.93,32.95,32.88,32.88,337400.0,25.3263,25.3416,25.2878,25.2878,337400.0
2014-09-25 15:20:00,32.88,32.91,32.87,32.89,393100.0,25.2878,25.3109,25.2801,25.2955,393100.0
2014-09-25 15:30:00,32.89,32.95,32.83,32.95,705300.0,25.2955,25.3416,25.2494,25.3416,705300.0
2014-09-25 15:40:00,32.95,33.04,32.93,33.0,740400.0,25.3416,25.4109,25.3263,25.3801,740400.0
2014-09-25 15:50:00,33.0,33.0,32.86,32.88,1195500.0,25.3801,25.3801,25.2724,25.2878,1195500.0
2014-09-26 09:30:00,33.04,33.24,33.0,33.2,564900.0,25.4109,25.5647,25.3801,25.5339,564900.0
2014-09-26 09:40:00,33.2,33.25,33.03,33.09,465500.0,25.5339,25.5724,25.4032,25.4493,465500.0
2014-09-26 09:50:00,33.09,33.09,33.0,33.03,375700.0,25.4493,25.4493,25.3801,25.4032,375700.0
2014-09-26 10:00:00,33.03,33.15,33.03,33.1,332800.0,25.4032,25.4955,25.4032,25.457,332800.0
2014-09-26 10:10:00,33.1,33.1,32.99,33.02,240500.0,25.457,25.457,25.3724,25.3955,240500.0
2014-09-26 10:20:00,33.02,33.03,32.95,32.97,287400.0,25.3955,25.4032,25.3416,25.357,287400.0
2014-09-26 10:30:00,32.98,33.02,32.94,32.99,188000.0,25.3647,25.3955,25.334,25.3724,188000.0
2014-09-26 10:40:00,32.99,33.04,32.98,33.03,119100.0,25.3724,25.4109,25.3647,25.4032,119100.0
2014-09-26 10:50:00,33.03,33.06,33.0,33.05,134500.0,25.4032,25.4262,25.3801,25.4186,134500.0
2014-09-26 11:00:00,33.05,33.1,33.05,33.1,240200.0,25.4186,25.457,25.4186,25.457,240200.0
2014-09-26 11:10:00,33.1,33.11,33.08,33.09,171200.0,25.457,25.4647,25.4416,25.4493,171200.0
2014-09-26 11:20:00,33.1,33.1,33.05,33.06,230800.0,25.457,25.457,25.4186,25.4262,230800.0
2014-09-26 11:30:00,33.07,33.07,33.01,33.05,138900.0,25.4339,25.4339,25.3878,25.4186,138900.0
2014-09-26 11:40:00,33.05,33.05,33.01,33.02,97600.0,25.4186,25.4186,25.3878,25.3955,97600.0
2014-09-26 11:50:00,33.02,33.04,33.0,33.02,152400.0,25.3955,25.4109,25.3801,25.3955,152400.0
2014-09-26 12:00:00,33.02,33.03,33.0,33.02,128700.0,25.3955,25.4032,25.3801,25.3955,128700.0
2014-09-26 12:10:00,33.02,33.04,33.02,33.04,56900.0,25.3955,25.4109,25.3955,25.4109,56900.0
2014-09-26 12:20:00,33.04,33.04,33.01,33.04,71500.0,25.4109,25.4109,25.3878,25.4109,71500.0
2014-09-26 12:30:00,33.04,33.04,33.02,33.03,88100.0,25.4109,25.4109,25.3955,25.4032,88100.0
2014-09-26 12:40:00,33.04,33.04,33.01,33.01,75000.0,25.4109,25.4109,25.3878,25.3878,75000.0
2014-09-26 12:50:00,33.01,33.02,32.97,32.98,137200.0,25.3878,25.3955,25.357,25.3647,137200.0
2014-09-26 13:00:00,32.98,33.03,32.98,33.02,155500.0,25.3647,25.4032,25.3647,25.3955,155500.0
2014-09-26 13:10:00,33.02,33.07,33.01,33.06,281400.0,25.3955,25.4339,25.3878,25.4262,281400.0
2014-09-26 13:20:00,33.06,33.08,33.05,33.08,118500.0,25.4262,25.4416,25.4186,25.4416,118500.0
2014-09-26 13:30:00,33.08,33.1,33.07,33.09,85700.0,25.4416,25.457,25.4339,25.4493,85700.0
2014-09-26 13:40:00,33.09,33.11,33.09,33.1,103900.0,25.4493,25.4647,25.4493,25.457,103900.0
2014-09-26 13:50:00,33.1,33.2,33.09,33.17,342400.0,25.457,25.5339,25.4493,25.5108,342400.0
2014-09-26 14:00:00,33.17,33.29,33.17,33.28,224500.0,25.5108,25.6031,25.5108,25.5954,224500.0
2014-09-26 14:10:00,33.28,33.29,33.25,33.28,193300.0,25.5954,25.6031,25.5724,25.5954,193300.0
2014-09-26 14:20:00,33.28,33.3,33.21,33.21,179200.0,25.5954,25.6108,25.5416,25.5416,179200.0
2014-09-26 14:30:00,33.22,33.29,33.2,33.29,113100.0,25.5493,25.6031,25.5339,25.6031,113100.0
2014-09-26 14:40:00,33.29,33.3,33.25,33.3,146500.0,25.6031,25.6108,25.5724,25.6108,146500.0
2014-09-26 14:50:00,33.3,33.3,33.2,33.23,124100.0,25.6108,25.6108,25.5339,25.557,124100.0
2014-09-26 15:00:00,33.22,33.25,33.2,33.25,120500.0,25.5493,25.5724,25.5339,25.5724,120500.0
2014-09-26 15:10:00,33.25,33.26,33.21,33.22,124900.0,25.5724,25.5801,25.5416,25.5493,124900.0
2014-09-26 15:20:00,33.22,33.24,33.19,33.21,447000.0,25.5493,25.5647,25.5262,25.5416,447000.0
2014-09-26 15:30:00,33.22,33.23,33.15,33.18,203200.0,25.5493,25.557,25.4955,25.5185,203200.0
2014-09-26 15:40:00,33.18,33.19,33.12,33.13,341300.0,25.5185,25.5262,25.4724,25.4801,341300.0
2014-09-26 15:50:00,33.13,33.19,33.13,33.16,633500.0,25.4801,25.5262,25.4801,25.5032,633500.0
2014-09-29 09:30:00,32.97,32.99,32.83,32.88,527800.0,25.357,25.3724,25.2494,25.2878,527800.0
2014-09-29 09:40:00,32.88,33.0,32.86,32.94,278500.0,25.2878,25.3801,25.2724,25.334,278500.0
2014-09-29 09:50:00,32.95,32.95,32.86,32.9,191700.0,25.3416,25.3416,25.2724,25.3032,191700.0
2014-09-29 10:00:00,32.91,32.94,32.87,32.91,199900.0,25.3109,25.334,25.2801,25.3109,199900.0
2014-09-29 10:10:00,32.9,33.04,32.9,33.04,304000.0,25.3032,25.4109,25.3032,25.4109,304000.0
2014-09-29 10:20:00,33.04,33.12,32.98,33.0,327800.0,25.4109,25.4724,25.3647,25.3801,327800.0
2014-09-29 10:30:00,32.99,33.04,32.98,33.0,164100.0,25.3724,25.4109,25.3647,25.3801,164100.0
2014-09-29 10:40:00,33.0,33.09,33.0,33.0,152500.0,25.3801,25.4493,25.3801,25.3801,152500.0
2014-09-29 10:50:00,33.01,33.06,33.0,33.04,161100.0,25.3878,25.4262,25.3801,25.4109,161100.0
2014-09-29 11:00:00,33.04,33.05,32.98,32.98,116700.0,25.4109,25.4186,25.3647,25.3647,116700.0
2014-09-29 11:10:00,32.98,33.1,32.97,33.07,686200.0,25.3647,25.457,25.357,25.4339,686200.0
2014-09-29 11:20:00,33.08,33.11,33.03,33.05,87700.0,25.4416,25.4647,25.4032,25.4186,87700.0
2014-09-29 11:30:00,33.06,33.12,33.05,33.1,120500.0,25.4262,25.4724,25.4186,25.457,120500.0
2014-09-29 11:40:00,33.1,33.11,33.06,33.1,108500.0,25.457,25.4647,25.4262,25.457,108500.0
2014-09-29 11:50:00,33.09,33.16,33.09,33.14,77900.0,25.4493,25.5032,25.4493,25.4878,77900.0
2014-09-29 12:00:00,33.15,33.16,33.11,33.15,100900.0,25.4955,25.5032,25.4647,25.4955,100900.0
2014-09-29 12:10:00,33.15,33.15,33.05,33.07,117800.0,25.4955,25.4955,25.4186,25.4339,117800.0
2014-09-29 12:20:00,33.07,33.07,32.99,33.02,124300.0,25.4339,25.4339,25.3724,25.3955,124300.0
2014-09-29 12:30:00,33.02,33.03,32.97,33.02,95400.0,25.3955,25.4032,25.357,25.3955,95400.0
2014-09-29 12:40:00,33.02,33.05,33.0,33.0,71300.0,25.3955,25.4186,25.3801,25.3801,71300.0
2014-09-29 12:50:00,33.0,33.03,32.96,32.97,104600.0,25.3801,25.4032,25.3493,25.357,104600.0
2014-09-29 13:00:00,32.97,32.98,32.88,32.93,170100.0,25.357,25.3647,25.2878,25.3263,170100.0
2014-09-29 13:10:00,32.93,32.94,32.87,32.9,106400.0,25.3263,25.334,25.2801,25.3032,106400.0
2014-09-29 13:20:00,32.9,32.96,32.9,32.95,73100.0,25.3032,25.3493,25.3032,25.3416,73100.0
2014-09-29 13:30:00,32.96,33.0,32.95,32.99,99200.0,25.3493,25.3801,25.3416,25.3724,99200.0
2014-09-29 13:40:00,32.98,32.99,32.92,32.93,103600.0,25.3647,25.3724,25.3186,25.3263,103600.0
2014-09-29 13:50:00,32.94,32.94,32.91,32.92,90400.0,25.334,25.334,25.3109,25.3186,90400.0
2014-09-29 14:00:00,32.91,32.92,32.87,32.88,216300.0,25.3109,25.3186,25.2801,25.2878,216300.0
2014-09-29 14:10:00,32.87,32.89,32.83,32.85,284500.0,25.2801,25.2955,25.2494,25.2647,284500.0
2014-09-29 14:20:00,32.84,32.86,32.81,32.84,202400.0,25.257,25.2724,25.234,25.257,202400.0
2014-09-29 14:30:00,32.83,32.9,32.83,32.88,251200.0,25.2494,25.3032,25.2494,25.2878,251200.0
2014-09-29 14:40:00,32.87,32.9,32.86,32.87,194000.0,25.2801,25.3032,25.2724,25.2801,194000.0
2014-09-29 14:50:00,32.88,32.88,32.79,32.88,295100.0,25.2878,25.2878,25.2186,25.2878,295100.0
2014-09-29 15:00:00,32.88,32.91,32.76,32.81,963200.0,25.2878,25.3109,25.1955,25.234,963200.0
2014-09-29 15:10:00,32.81,32.93,32.81,32.87,469700.0,25.234,25.3263,25.234,25.2801,469700.0
2014-09-29 15:20:00,32.87,32.92,32.86,32.86,522000.0,25.2801,25.3186,25.2724,25.2724,522000.0
2014-09-29 15:30:00,32.86,32.88,32.44,32.44,2810700.0,25.2724,25.2878,24.9494,24.9494,2810700.0
2014-09-29 15:40:00,32.45,32.45,31.98,32.39,4225000.0,24.9571,24.9571,24.5956,24.911,4225000.0
2014-09-29 15:50:00,32.38,32.38,32.19,32.21,2985100.0,24.9033,24.9033,24.7571,24.7725,2985100.0
2014-09-30 09:30:00,32.24,32.54,32.22,32.46,1444100.0,24.7956,25.0263,24.7802,24.9648,1444100.0
2014-09-30 09:40:00,32.46,32.46,31.91,31.92,1519700.0,24.9648,24.9648,24.5418,24.5495,1519700.0
2014-09-30 09:50:00,31.92,31.98,31.82,31.89,1068400.0,24.5495,24.5956,24.4726,24.5264,1068400.0
2014-09-30 10:00:00,31.9,31.99,31.85,31.97,678200.0,24.5341,24.6033,24.4956,24.5879,678200.0
2014-09-30 10:10:00,31.97,32.09,31.95,31.97,831800.0,24.5879,24.6802,24.5726,24.5879,831800.0
2014-09-30 10:20:00,31.98,31.99,31.89,31.93,577200.0,24.5956,24.6033,24.5264,24.5572,577200.0
2014-09-30 10:30:00,31.93,31.99,31.92,31.97,354200.0,24.5572,24.6033,24.5495,24.5879,354200.0
2014-09-30 10:40:00,31.96,32.08,31.91,32.05,519200.0,24.5802,24.6725,24.5418,24.6495,519200.0
2014-09-30 10:50:00,32.06,32.22,32.01,32.02,633000.0,24.6572,24.7802,24.6187,24.6264,633000.0
2014-09-30 11:00:00,32.01,32.05,31.96,32.03,520200.0,24.6187,24.6495,24.5802,24.6341,520200.0
2014-09-30 11:10:00,32.03,32.04,31.93,31.94,472800.0,24.6341,24.6418,24.5572,24.5649,472800.0
2014-09-30 11:20:00,31.95,32.02,31.93,32.01,477700.0,24.5726,24.6264,24.5572,24.6187,477700.0
2014-09-30 11:30:00,32.01,32.02,31.9,31.91,340300.0,24.6187,24.6264,24.5341,24.5418,340300.0
2014-09-30 11:40:00,31.91,31.92,31.81,31.83,429000.0,24.5418,24.5495,24.4649,24.4803,429000.0
2014-09-30 11:50:00,31.83,31.91,31.82,31.88,265300.0,24.4803,24.5418,24.4726,24.5187,265300.0
2014-09-30 12:00:00,31.88,31.96,31.86,31.93,355100.0,24.5187,24.5802,24.5033,24.5572,355100.0
2014-09-30 12:10:00,31.93,31.97,31.92,31.93,701200.0,24.5572,24.5879,24.5495,24.5572,701200.0
2014-09-30 12:20:00,31.94,31.97,31.88,31.91,588300.0,24.5649,24.5879,24.5187,24.5418,588300.0
2014-09-30 12:30:00,31.91,31.96,31.89,31.9,187400.0,24.5418,24.5802,24.5264,24.5341,187400.0
2014-09-30 12:40:00,31.9,31.95,31.89,31.94,253000.0,24.5341,24.5726,24.5264,24.5649,253000.0
2014-09-30 12:50:00,31.95,31.96,31.91,31.94,323300.0,24.5726,24.5802,24.5418,24.5649,323300.0
2014-09-30 13:00:00,31.94,31.97,31.92,31.93,305800.0,24.5649,24.5879,24.5495,24.5572,305800.0
2014-09-30 13:10:00,31.94,31.97,31.9,31.91,534100.0,24.5649,24.5879,24.5341,24.5418,534100.0
2014-09-30 13:20:00,31.91,31.92,31.85,31.86,215300.0,24.5418,24.5495,24.4956,24.5033,215300.0
2014-09-30 13:30:00,31.87,31.9,31.83,31.87,224500.0,24.511,24.5341,24.4803,24.511,224500.0
2014-09-30 13:40:00,31.87,31.87,31.73,31.76,442500.0,24.511,24.511,24.4033,24.4264,442500.0
2014-09-30 13:50:00,31.75,31.76,31.68,31.74,601600.0,24.4187,24.4264,24.3649,24.411,601600.0
2014-09-30 14:00:00,31.74,31.74,31.67,31.73,357100.0,24.411,24.411,24.3572,24.4033,357100.0
2014-09-30 14:10:00,31.73,31.88,31.73,31.82,566400.0,24.4033,24.5187,24.4033,24.4726,566400.0
2014-09-30 14:20:00,31.82,31.93,31.81,31.93,429900.0,24.4726,24.5572,24.4649,24.5572,429900.0
2014-09-30 14:30:00,31.93,31.95,31.82,31.82,433500.0,24.5572,24.5726,24.4726,24.4726,433500.0
2014-09-30 14:40:00,31.82,31.92,31.82,31.9,399800.0,24.4726,24.5495,24.4726,24.5341,399800.0
2014-09-30 14:50:00,31.91,31.94,31.87,31.94,366500.0,24.5418,24.5649,24.511,24.5649,366500.0
2014-09-30 15:00:00,31.94,31.95,31.87,31.91,293800.0,24.5649,24.5726,24.511,24.5418,293800.0
2014-09-30 15:10:00,31.91,31.91,31.87,31.9,552900.0,24.5418,24.5418,24.511,24.5341,552900.0
2014-09-30 15:20:00,31.9,31.96,31.9,31.94,554600.0,24.5341,24.5802,24.5341,24.5649,554600.0
2014-09-30 15:30:00,31.93,32.0,31.86,31.92,675800.0,24.5572,24.611,24.5033,24.5495,675800.0
2014-09-30 15:40:00,31.92,32.01,31.91,32.0,654700.0,24.5495,24.6187,24.5418,24.611,654700.0
2014-09-30 15:50:00,32.0,32.04,31.92,31.94,1673200.0,24.611,24.6418,24.5495,24.5649,1673200.0
2014-10-01 09:30:00,31.97,32.08,31.9,31.96,944000.0,24.5879,24.6725,24.5341,24.5802,944000.0
2014-10-01 09:40:00,31.95,32.01,31.85,31.86,415400.0,24.5726,24.6187,24.4956,24.5033,415400.0
2014-10-01 09:50:00,31.86,32.17,31.77,31.96,1118200.0,24.5033,24.7418,24.4341,24.5802,1118200.0
2014-10-01 10:00:00,31.96,32.04,31.9,31.95,598400.0,24.5802,24.6418,24.5341,24.5726,598400.0
2014-10-01 10:10:00,31.95,32.09,31.94,31.96,487900.0,24.5726,24.6802,24.5649,24.5802,487900.0
2014-10-01 10:20:00,31.97,32.03,31.71,31.93,960500.0,24.5879,24.6341,24.388,24.5572,960500.0
2014-10-01 10:30:00,31.93,32.44,31.83,32.35,2117600.0,24.5572,24.9494,24.4803,24.8802,2117600.0
2014-10-01 10:40:00,32.34,32.49,32.31,32.46,998600.0,24.8725,24.9879,24.8494,24.9648,998600.0
2014-10-01 10:50:00,32.47,32.65,32.44,32.56,1028700.0,24.9725,25.1109,24.9494,25.0417,1028700.0
2014-10-01 11:00:00,32.55,32.84,32.55,32.73,1023300.0,25.034,25.257,25.034,25.1724,1023300.0
2014-10-01 11:10:00,32.72,32.89,32.72,32.86,677600.0,25.1648,25.2955,25.1648,25.2724,677600.0
2014-10-01 11:20:00,32.86,32.95,32.74,32.77,737500.0,25.2724,25.3416,25.1801,25.2032,737500.0
2014-10-01 11:30:00,32.78,32.82,32.62,32.79,432500.0,25.2109,25.2417,25.0878,25.2186,432500.0
2014-10-01 11:40:00,32.78,32.8,32.74,32.78,299700.0,25.2109,25.2263,25.1801,25.2109,299700.0
2014-10-01 11:50:00,32.78,32.84,32.77,32.8,512200.0,25.2109,25.257,25.2032,25.2263,512200.0
2014-10-01 12:00:00,32.79,32.87,32.75,32.87,366100.0,25.2186,25.2801,25.1878,25.2801,366100.0
2014-10-01 12:10:00,32.86,32.9,32.79,32.89,395800.0,25.2724,25.3032,25.2186,25.2955,395800.0
2014-10-01 12:20:00,32.9,33.03,32.88,32.95,521800.0,25.3032,25.4032,25.2878,25.3416,521800.0
2014-10-01 12:30:00,32.95,32.96,32.86,32.88,326000.0,25.3416,25.3493,25.2724,25.2878,326000.0
2014-10-01 12:40:00,32.88,32.88,32.74,32.75,299800.0,25.2878,25.2878,25.1801,25.1878,299800.0
2014-10-01 12:50:00,32.74,32.84,32.74,32.83,294300.0,25.1801,25.257,25.1801,25.2494,294300.0
2014-10-01 13:00:00,32.82,32.83,32.66,32.7,429900.0,25.2417,25.2494,25.1186,25.1494,429900.0
2014-10-01 13:10:00,32.7,32.77,32.67,32.7,222200.0,25.1494,25.2032,25.1263,25.1494,222200.0
2014-10-01 13:20:00,32.71,32.71,32.6,32.66,279300.0,25.1571,25.1571,25.0725,25.1186,279300.0
2014-10-01 13:30:00,32.66,32.67,32.41,32.47,642900.0,25.1186,25.1263,24.9263,24.9725,642900.0
2014-10-01 13:40:00,32.47,32.49,32.43,32.44,346400.0,24.9725,24.9879,24.9417,24.9494,346400.0
2014-10-01 13:50:00,32.43,32.48,32.42,32.45,284300.0,24.9417,24.9802,24.934,24.9571,284300.0
2014-10-01 14:00:00,32.45,32.48,32.41,32.48,505100.0,24.9571,24.9802,24.9263,24.9802,505100.0
2014-10-01 14:10:00,32.48,32.57,32.48,32.5,463500.0,24.9802,25.0494,24.9802,24.9956,463500.0
2014-10-01 14:20:00,32.51,32.52,32.41,32.42,469700.0,25.0032,25.0109,24.9263,24.934,469700.0
2014-10-01 14:30:00,32.42,32.5,32.38,32.48,589000.0,24.934,24.9956,24.9033,24.9802,589000.0
2014-10-01 14:40:00,32.49,32.49,32.42,32.47,260800.0,24.9879,24.9879,24.934,24.9725,260800.0
2014-10-01 14:50:00,32.47,32.5,32.45,32.47,536700.0,24.9725,24.9956,24.9571,24.9725,536700.0
2014-10-01 15:00:00,32.48,32.49,32.35,32.35,727300.0,24.9802,24.9879,24.8802,24.8802,727300.0
2014-10-01 15:10:00,32.36,32.45,32.23,32.39,1215300.0,24.8879,24.9571,24.7879,24.911,1215300.0
2014-10-01 15:20:00,32.39,32.5,32.38,32.47,715400.0,24.911,24.9956,24.9033,24.9725,715400.0
2014-10-01 15:30:00,32.46,32.54,32.44,32.49,1071100.0,24.9648,25.0263,24.9494,24.9879,1071100.0
2014-10-01 15:40:00,32.49,32.57,32.49,32.54,1251800.0,24.9879,25.0494,24.9879,25.0263,1251800.0
2014-10-01 15:50:00,32.54,32.54,32.47,32.5,1988500.0,25.0263,25.0263,24.9725,24.9956,1988500.0
2014-10-02 09:30:00,32.53,33.21,32.49,33.13,1849600.0,25.0186,25.5416,24.9879,25.4801,1849600.0
2014-10-02 09:40:00,33.13,33.4,33.06,33.1,1530900.0,25.4801,25.6877,25.4262,25.457,1530900.0
2014-10-02 09:50:00,33.1,33.13,33.03,33.1,726500.0,25.457,25.4801,25.4032,25.457,726500.0
2014-10-02 10:00:00,33.1,33.18,33.08,33.09,609100.0,25.457,25.5185,25.4416,25.4493,609100.0
2014-10-02 10:10:00,33.09,33.1,32.92,33.06,532400.0,25.4493,25.457,25.3186,25.4262,532400.0
2014-10-02 10:20:00,33.05,33.06,32.94,32.95,493700.0,25.4186,25.4262,25.334,25.3416,493700.0
2014-10-02 10:30:00,32.96,33.04,32.93,33.02,540500.0,25.3493,25.4109,25.3263,25.3955,540500.0
2014-10-02 10:40:00,33.02,33.11,32.99,33.1,389500.0,25.3955,25.4647,25.3724,25.457,389500.0
2014-10-02 10:50:00,33.09,33.09,32.98,33.05,527700.0,25.4493,25.4493,25.3647,25.4186,527700.0
2014-10-02 11:00:00,33.05,33.13,33.02,33.06,551100.0,25.4186,25.4801,25.3955,25.4262,551100.0
2014-10-02 11:10:00,33.06,33.1,32.98,33.0,393200.0,25.4262,25.457,25.3647,25.3801,393200.0
2014-10-02 11:20:00,33.0,33.04,32.99,33.03,288100.0,25.3801,25.4109,25.3724,25.4032,288100.0
2014-10-02 11:30:00,33.02,33.04,32.84,32.91,715300.0,25.3955,25.4109,25.257,25.3109,715300.0
2014-10-02 11:40:00,32.91,32.91,32.76,32.82,447200.0,25.3109,25.3109,25.1955,25.2417,447200.0
2014-10-02 11:50:00,32.81,32.91,32.77,32.85,268900.0,25.234,25.3109,25.2032,25.2647,268900.0
2014-10-02 12:00:00,32.85,32.87,32.77,32.8,223000.0,25.2647,25.2801,25.2032,25.2263,223000.0
2014-10-02 12:10:00,32.79,32.83,32.78,32.82,363600.0,25.2186,25.2494,25.2109,25.2417,363600.0
2014-10-02 12:20:00,32.82,32.89,32.79,32.8,350100.0,25.2417,25.2955,25.2186,25.2263,350100.0
2014-10-02 12:30:00,32.8,32.81,32.74,32.79,304500.0,25.2263,25.234,25.1801,25.2186,304500.0
2014-10-02 12:40:00,32.8,32.8,32.77,32.8,109800.0,25.2263,25.2263,25.2032,25.2263,109800.0
2014-10-02 12:50:00,32.79,32.86,32.78,32.82,360000.0,25.2186,25.2724,25.2109,25.2417,360000.0
2014-10-02 13:00:00,32.82,32.91,32.81,32.88,329100.0,25.2417,25.3109,25.234,25.2878,329100.0
2014-10-02 13:10:00,32.88,33.0,32.88,33.0,241700.0,25.2878,25.3801,25.2878,25.3801,241700.0
2014-10-02 13:20:00,32.98,32.98,32.89,32.96,240600.0,25.3647,25.3647,25.2955,25.3493,240600.0
2014-10-02 13:30:00,32.96,33.01,32.88,32.9,297700.0,25.3493,25.3878,25.2878,25.3032,297700.0
2014-10-02 13:40:00,32.89,32.89,32.79,32.79,192900.0,25.2955,25.2955,25.2186,25.2186,192900.0
2014-10-02 13:50:00,32.8,32.8,32.68,32.74,464300.0,25.2263,25.2263,25.134,25.1801,464300.0
2014-10-02 14:00:00,32.74,32.92,32.72,32.91,364300.0,25.1801,25.3186,25.1648,25.3109,364300.0
2014-10-02 14:10:00,32.91,33.01,32.9,32.96,447300.0,25.3109,25.3878,25.3032,25.3493,447300.0
2014-10-02 14:20:00,32.97,33.01,32.94,33.0,402000.0,25.357,25.3878,25.334,25.3801,402000.0
2014-10-02 14:30:00,33.0,33.07,32.99,33.05,441000.0,25.3801,25.4339,25.3724,25.4186,441000.0
2014-10-02 14:40:00,33.04,33.14,33.03,33.11,210300.0,25.4109,25.4878,25.4032,25.4647,210300.0
2014-10-02 14:50:00,33.1,33.2,33.09,33.15,346000.0,25.457,25.5339,25.4493,25.4955,346000.0
2014-10-02 15:00:00,33.15,33.24,33.09,33.24,505300.0,25.4955,25.5647,25.4493,25.5647,505300.0
2014-10-02 15:10:00,33.24,33.28,33.17,33.18,552200.0,25.5647,25.5954,25.5108,25.5185,552200.0
2014-10-02 15:20:00,33.18,33.28,33.17,33.28,499500.0,25.5185,25.5954,25.5108,25.5954,499500.0
2014-10-02 15:30:00,33.27,33.28,33.16,33.17,528100.0,25.5878,25.5954,25.5032,25.5108,528100.0
2014-10-02 15:40:00,33.18,33.23,33.1,33.23,824500.0,25.5185,25.557,25.457,25.557,824500.0
2014-10-02 15:50:00,33.23,33.24,33.14,33.19,860900.0,25.557,25.5647,25.4878,25.5262,860900.0
2014-10-03 09:30:00,33.43,33.57,33.33,33.36,882300.0,25.7108,25.8185,25.6339,25.657,882300.0
2014-10-03 09:40:00,33.35,33.5,33.25,33.49,797900.0,25.6493,25.7646,25.5724,25.757,797900.0
2014-10-03 09:50:00,33.49,33.54,33.42,33.45,727800.0,25.757,25.7954,25.7031,25.7262,727800.0
2014-10-03 10:00:00,33.45,33.5,33.42,33.45,728000.0,25.7262,25.7646,25.7031,25.7262,728000.0
2014-10-03 10:10:00,33.45,33.52,33.42,33.48,312900.0,25.7262,25.78,25.7031,25.7493,312900.0
2014-10-03 10:20:00,33.47,33.49,33.38,33.49,507500.0,25.7416,25.757,25.6724,25.757,507500.0
2014-10-03 10:30:00,33.49,33.5,33.42,33.5,589500.0,25.757,25.7646,25.7031,25.7646,589500.0
2014-10-03 10:40:00,33.49,33.5,33.44,33.5,400500.0,25.757,25.7646,25.7185,25.7646,400500.0
2014-10-03 10:50:00,33.49,33.54,33.45,33.53,488400.0,25.757,25.7954,25.7262,25.7877,488400.0
2014-10-03 11:00:00,33.54,33.66,33.53,33.65,463500.0,25.7954,25.8877,25.7877,25.88,463500.0
2014-10-03 11:10:00,33.65,33.67,33.57,33.65,405000.0,25.88,25.8954,25.8185,25.88,405000.0
2014-10-03 11:20:00,33.65,33.75,33.58,33.7,821900.0,25.88,25.9569,25.8262,25.9185,821900.0
2014-10-03 11:30:00,33.7,33.73,33.64,33.73,260800.0,25.9185,25.9415,25.8723,25.9415,260800.0
2014-10-03 11:40:00,33.72,33.73,33.66,33.71,197700.0,25.9338,25.9415,25.8877,25.9262,197700.0
2014-10-03 11:50:00,33.71,33.74,33.69,33.7,299900.0,25.9262,25.9492,25.9108,25.9185,299900.0
2014-10-03 12:00:00,33.7,33.76,33.66,33.76,260200.0,25.9185,25.9646,25.8877,25.9646,260200.0
2014-10-03 12:10:00,33.75,33.8,33.74,33.78,273300.0,25.9569,25.9954,25.9492,25.98,273300.0
2014-10-03 12:20:00,33.78,33.8,33.76,33.78,296300.0,25.98,25.9954,25.9646,25.98,296300.0
2014-10-03 12:30:00,33.79,33.82,33.76,33.81,277400.0,25.9877,26.0108,25.9646,26.0031,277400.0
2014-10-03 12:40:00,33.82,33.9,33.8,33.88,387100.0,26.0108,26.0723,25.9954,26.0569,387100.0
2014-10-03 12:50:00,33.88,33.9,33.85,33.87,175200.0,26.0569,26.0723,26.0338,26.0492,175200.0
2014-10-03 13:00:00,33.87,33.87,33.68,33.72,256200.0,26.0492,26.0492,25.9031,25.9338,256200.0
2014-10-03 13:10:00,33.72,33.81,33.72,33.8,193900.0,25.9338,26.0031,25.9338,25.9954,193900.0
2014-10-03 13:20:00,33.8,33.81,33.77,33.81,129500.0,25.9954,26.0031,25.9723,26.0031,129500.0
2014-10-03 13:30:00,33.81,33.81,33.76,33.78,117800.0,26.0031,26.0031,25.9646,25.98,117800.0
2014-10-03 13:40:00,33.78,33.78,33.7,33.76,227200.0,25.98,25.98,25.9185,25.9646,227200.0
2014-10-03 13:50:00,33.77,33.81,33.76,33.79,174500.0,25.9723,26.0031,25.9646,25.9877,174500.0
2014-10-03 14:00:00,33.8,33.89,33.79,33.87,194000.0,25.9954,26.0646,25.9877,26.0492,194000.0
2014-10-03 14:10:00,33.87,33.88,33.8,33.8,170100.0,26.0492,26.0569,25.9954,25.9954,170100.0
2014-10-03 14:20:00,33.81,33.88,33.79,33.84,313300.0,26.0031,26.0569,25.9877,26.0261,313300.0
2014-10-03 14:30:00,33.85,33.85,33.79,33.81,229700.0,26.0338,26.0338,25.9877,26.0031,229700.0
2014-10-03 14:40:00,33.82,33.84,33.81,33.84,167800.0,26.0108,26.0261,26.0031,26.0261,167800.0
2014-10-03 14:50:00,33.83,33.84,33.8,33.8,104200.0,26.0184,26.0261,25.9954,25.9954,104200.0
2014-10-03 15:00:00,33.8,33.81,33.73,33.77,283500.0,25.9954,26.0031,25.9415,25.9723,283500.0
2014-10-03 15:10:00,33.76,33.79,33.73,33.75,255800.0,25.9646,25.9877,25.9415,25.9569,255800.0
2014-10-03 15:20:00,33.75,33.75,33.66,33.74,356900.0,25.9569,25.9569,25.8877,25.9492,356900.0
2014-10-03 15:30:00,33.73,33.79,33.73,33.77,363500.0,25.9415,25.9877,25.9415,25.9723,363500.0
2014-10-03 15:40:00,33.78,33.87,33.75,33.87,711600.0,25.98,26.0492,25.9569,26.0492,711600.0
2014-10-03 15:50:00,33.86,33.87,33.76,33.77,1404000.0,26.0415,26.0492,25.9646,25.9723,1404000.0
2014-10-06 09:30:00,33.84,33.95,33.81,33.87,317100.0,26.0261,26.1107,26.0031,26.0492,317100.0
2014-10-06 09:40:00,33.87,34.05,33.87,34.02,482300.0,26.0492,26.1876,26.0492,26.1646,482300.0
2014-10-06 09:50:00,34.03,34.24,34.02,34.05,440000.0,26.1723,26.3338,26.1646,26.1876,440000.0
2014-10-06 10:00:00,34.05,34.12,33.98,34.04,238500.0,26.1876,26.2415,26.1338,26.18,238500.0
2014-10-06 10:10:00,34.03,34.03,33.9,33.97,173400.0,26.1723,26.1723,26.0723,26.1261,173400.0
2014-10-06 10:20:00,33.96,34.0,33.95,33.95,182600.0,26.1184,26.1492,26.1107,26.1107,182600.0
2014-10-06 10:30:00,33.95,33.95,33.88,33.88,224900.0,26.1107,26.1107,26.0569,26.0569,224900.0
2014-10-06 10:40:00,33.89,33.91,33.74,33.75,188200.0,26.0646,26.08,25.9492,25.9569,188200.0
2014-10-06 10:50:00,33.75,33.77,33.58,33.6,409700.0,25.9569,25.9723,25.8262,25.8416,409700.0
2014-10-06 11:00:00,33.6,33.71,33.59,33.68,327000.0,25.8416,25.9262,25.8339,25.9031,327000.0
2014-10-06 11:10:00,33.67,33.7,33.59,33.62,158800.0,25.8954,25.9185,25.8339,25.8569,158800.0
2014-10-06 11:20:00,33.61,33.63,33.55,33.59,207600.0,25.8492,25.8646,25.8031,25.8339,207600.0
2014-10-06 11:30:00,33.6,33.62,33.51,33.51,211300.0,25.8416,25.8569,25.7723,25.7723,211300.0
2014-10-06 11:40:00,33.52,33.54,33.37,33.41,264100.0,25.78,25.7954,25.6647,25.6954,264100.0
2014-10-06 11:50:00,33.42,33.52,33.42,33.48,172500.0,25.7031,25.78,25.7031,25.7493,172500.0
2014-10-06 12:00:00,33.48,33.61,33.47,33.56,224400.0,25.7493,25.8492,25.7416,25.8108,224400.0
2014-10-06 12:10:00,33.57,33.59,33.53,33.59,71200.0,25.8185,25.8339,25.7877,25.8339,71200.0
2014-10-06 12:20:00,33.59,33.6,33.51,33.53,120200.0,25.8339,25.8416,25.7723,25.7877,120200.0
2014-10-06 12:30:00,33.54,33.61,33.52,33.59,98500.0,25.7954,25.8492,25.78,25.8339,98500.0
2014-10-06 12:40:00,33.59,33.61,33.5,33.54,78500.0,25.8339,25.8492,25.7646,25.7954,78500.0
2014-10-06 12:50:00,33.54,33.63,33.53,33.61,123800.0,25.7954,25.8646,25.7877,25.8492,123800.0
2014-10-06 13:00:00,33.61,33.75,33.59,33.73,173200.0,25.8492,25.9569,25.8339,25.9415,173200.0
2014-10-06 13:10:00,33.73,33.8,33.7,33.76,115200.0,25.9415,25.9954,25.9185,25.9646,115200.0
2014-10-06 13:20:00,33.77,33.78,33.73,33.75,84100.0,25.9723,25.98,25.9415,25.9569,84100.0
2014-10-06 13:30:00,33.76,33.78,33.71,33.75,57300.0,25.9646,25.98,25.9262,25.9569,57300.0
2014-10-06 13:40:00,33.75,33.77,33.72,33.72,51700.0,25.9569,25.9723,25.9338,25.9338,51700.0
2014-10-06 13:50:00,33.72,33.77,33.7,33.74,115500.0,25.9338,25.9723,25.9185,25.9492,115500.0
2014-10-06 14:00:00,33.74,33.76,33.7,33.72,81400.0,25.9492,25.9646,25.9185,25.9338,81400.0
2014-10-06 14:10:00,33.72,33.79,33.71,33.77,60900.0,25.9338,25.9877,25.9262,25.9723,60900.0
2014-10-06 14:20:00,33.78,33.84,33.78,33.81,81900.0,25.98,26.0261,25.98,26.0031,81900.0
2014-10-06 14:30:00,33.81,33.82,33.78,33.78,98100.0,26.0031,26.0108,25.98,25.98,98100.0
2014-10-06 14:40:00,33.78,33.8,33.75,33.75,78600.0,25.98,25.9954,25.9569,25.9569,78600.0
2014-10-06 14:50:00,33.75,33.76,33.73,33.74,57100.0,25.9569,25.9646,25.9415,25.9492,57100.0
2014-10-06 15:00:00,33.74,33.74,33.69,33.69,150800.0,25.9492,25.9492,25.9108,25.9108,150800.0
2014-10-06 15:10:00,33.68,33.74,33.67,33.74,113500.0,25.9031,25.9492,25.8954,25.9492,113500.0
2014-10-06 15:20:00,33.73,33.77,33.7,33.73,167700.0,25.9415,25.9723,25.9185,25.9415,167700.0
2014-10-06 15:30:00,33.73,33.76,33.71,33.75,266900.0,25.9415,25.9646,25.9262,25.9569,266900.0
2014-10-06 15:40:00,33.75,33.76,33.7,33.71,348900.0,25.9569,25.9646,25.9185,25.9262,348900.0
2014-10-06 15:50:00,33.7,33.77,33.7,33.76,1205100.0,25.9185,25.9723,25.9185,25.9646,1205100.0
2014-10-07 09:30:00,33.0,33.04,32.78,32.83,1086000.0,25.3801,25.4109,25.2109,25.2494,1086000.0
2014-10-07 09:40:00,32.83,33.04,32.77,32.86,634800.0,25.2494,25.4109,25.2032,25.2724,634800.0
2014-10-07 09:50:00,32.86,32.88,32.73,32.76,689300.0,25.2724,25.2878,25.1724,25.1955,689300.0
2014-10-07 10:00:00,32.75,32.87,32.75,32.79,554800.0,25.1878,25.2801,25.1878,25.2186,554800.0
2014-10-07 10:10:00,32.8,32.82,32.68,32.7,365800.0,25.2263,25.2417,25.134,25.1494,365800.0
2014-10-07 10:20:00,32.7,32.71,32.47,32.52,1146500.0,25.1494,25.1571,24.9725,25.0109,1146500.0
2014-10-07 10:30:00,32.52,32.56,32.43,32.45,702600.0,25.0109,25.0417,24.9417,24.9571,702600.0
2014-10-07 10:40:00,32.45,32.65,32.42,32.57,675000.0,24.9571,25.1109,24.934,25.0494,675000.0
2014-10-07 10:50:00,32.57,32.61,32.5,32.54,563300.0,25.0494,25.0802,24.9956,25.0263,563300.0
2014-10-07 11:00:00,32.54,32.54,32.38,32.43,320300.0,25.0263,25.0263,24.9033,24.9417,320300.0
2014-10-07 11:10:00,32.42,32.46,32.3,32.34,437300.0,24.934,24.9648,24.8417,24.8725,437300.0
2014-10-07 11:20:00,32.35,32.36,32.16,32.16,704200.0,24.8802,24.8879,24.7341,24.7341,704200.0
2014-10-07 11:30:00,32.17,32.24,32.09,32.23,696300.0,24.7418,24.7956,24.6802,24.7879,696300.0
2014-10-07 11:40:00,32.24,32.32,32.23,32.26,374500.0,24.7956,24.8571,24.7879,24.811,374500.0
2014-10-07 11:50:00,32.26,32.27,32.14,32.14,354100.0,24.811,24.8187,24.7187,24.7187,354100.0
2014-10-07 12:00:00,32.14,32.15,32.05,32.11,491700.0,24.7187,24.7264,24.6495,24.6956,491700.0
2014-10-07 12:10:00,32.11,32.21,32.1,32.2,343500.0,24.6956,24.7725,24.6879,24.7648,343500.0
2014-10-07 12:20:00,32.19,32.23,32.15,32.23,247300.0,24.7571,24.7879,24.7264,24.7879,247300.0
2014-10-07 12:30:00,32.23,32.23,32.04,32.05,395500.0,24.7879,24.7879,24.6418,24.6495,395500.0
2014-10-07 12:40:00,32.05,32.11,32.03,32.04,463200.0,24.6495,24.6956,24.6341,24.6418,463200.0
2014-10-07 12:50:00,32.04,32.09,32.02,32.08,272300.0,24.6418,24.6802,24.6264,24.6725,272300.0
2014-10-07 13:00:00,32.08,32.08,31.96,31.98,589800.0,24.6725,24.6725,24.5802,24.5956,589800.0
2014-10-07 13:10:00,31.97,32.07,31.97,31.98,433600.0,24.5879,24.6648,24.5879,24.5956,433600.0
2014-10-07 13:20:00,31.98,32.03,31.94,32.02,310500.0,24.5956,24.6341,24.5649,24.6264,310500.0
2014-10-07 13:30:00,32.03,32.09,32.02,32.04,507200.0,24.6341,24.6802,24.6264,24.6418,507200.0
2014-10-07 13:40:00,32.04,32.04,31.95,31.96,302000.0,24.6418,24.6418,24.5726,24.5802,302000.0
2014-10-07 13:50:00,31.96,32.01,31.95,31.97,256500.0,24.5802,24.6187,24.5726,24.5879,256500.0
2014-10-07 14:00:00,31.96,31.96,31.86,31.91,600200.0,24.5802,24.5802,24.5033,24.5418,600200.0
2014-10-07 14:10:00,31.9,32.01,31.9,31.96,374500.0,24.5341,24.6187,24.5341,24.5802,374500.0
2014-10-07 14:20:00,31.96,31.97,31.89,31.9,448600.0,24.5802,24.5879,24.5264,24.5341,448600.0
2014-10-07 14:30:00,31.9,31.92,31.82,31.89,607500.0,24.5341,24.5495,24.4726,24.5264,607500.0
2014-10-07 14:40:00,31.88,31.93,31.85,31.89,261000.0,24.5187,24.5572,24.4956,24.5264,261000.0
2014-10-07 14:50:00,31.88,31.93,31.87,31.9,284700.0,24.5187,24.5572,24.511,24.5341,284700.0
2014-10-07 15:00:00,31.91,31.93,31.81,31.82,631500.0,24.5418,24.5572,24.4649,24.4726,631500.0
2014-10-07 15:10:00,31.82,31.83,31.7,31.71,1074300.0,24.4726,24.4803,24.3803,24.388,1074300.0
2014-10-07 15:20:00,31.71,31.79,31.65,31.77,914000.0,24.388,24.4495,24.3418,24.4341,914000.0
2014-10-07 15:30:00,31.78,31.79,31.71,31.74,589800.0,24.4418,24.4495,24.388,24.411,589800.0
2014-10-07 15:40:00,31.74,31.84,31.73,31.82,1172500.0,24.411,24.4879,24.4033,24.4726,1172500.0
2014-10-07 15:50:00,31.82,31.85,31.74,31.76,2246700.0,24.4726,24.4956,24.411,24.4264,2246700.0
2014-10-08 09:30:00,31.84,31.86,31.51,31.52,1087700.0,24.4879,24.5033,24.2341,24.2418,1087700.0
2014-10-08 09:40:00,31.52,31.54,31.26,31.33,1676300.0,24.2418,24.2572,24.0419,24.0957,1676300.0
2014-10-08 09:50:00,31.33,31.47,31.29,31.3,1180100.0,24.0957,24.2034,24.0649,24.0726,1180100.0
2014-10-08 10:00:00,31.3,31.35,31.15,31.29,920900.0,24.0726,24.1111,23.9573,24.0649,920900.0
2014-10-08 10:10:00,31.28,31.38,31.15,31.16,557300.0,24.0573,24.1342,23.9573,23.965,557300.0
2014-10-08 10:20:00,31.16,31.25,31.15,31.23,541000.0,23.965,24.0342,23.9573,24.0188,541000.0
2014-10-08 10:30:00,31.24,31.27,31.05,31.08,729000.0,24.0265,24.0496,23.8804,23.9034,729000.0
2014-10-08 10:40:00,31.07,31.09,30.85,30.9,1725300.0,23.8957,23.9111,23.7265,23.765,1725300.0
2014-10-08 10:50:00,30.91,30.97,30.79,30.96,1401800.0,23.7727,23.8188,23.6804,23.8111,1401800.0
2014-10-08 11:00:00,30.96,31.11,30.92,31.02,1067400.0,23.8111,23.9265,23.7804,23.8573,1067400.0
2014-10-08 11:10:00,31.02,31.12,31.01,31.08,664100.0,23.8573,23.9342,23.8496,23.9034,664100.0
2014-10-08 11:20:00,31.08,31.38,31.05,31.37,1036200.0,23.9034,24.1342,23.8804,24.1265,1036200.0
2014-10-08 11:30:00,31.37,31.41,31.28,31.3,617200.0,24.1265,24.1572,24.0573,24.0726,617200.0
2014-10-08 11:40:00,31.29,31.42,31.28,31.42,295800.0,24.0649,24.1649,24.0573,24.1649,295800.0
2014-10-08 11:50:00,31.41,31.58,31.39,31.57,608300.0,24.1572,24.288,24.1419,24.2803,608300.0
2014-10-08 12:00:00,31.57,31.59,31.47,31.48,364900.0,24.2803,24.2957,24.2034,24.2111,364900.0
2014-10-08 12:10:00,31.47,31.56,31.47,31.55,372900.0,24.2034,24.2726,24.2034,24.2649,372900.0
2014-10-08 12:20:00,31.54,31.66,31.5,31.52,469500.0,24.2572,24.3495,24.2265,24.2418,469500.0
2014-10-08 12:30:00,31.53,31.54,31.46,31.5,378900.0,24.2495,24.2572,24.1957,24.2265,378900.0
2014-10-08 12:40:00,31.5,31.56,31.46,31.55,449200.0,24.2265,24.2726,24.1957,24.2649,449200.0
2014-10-08 12:50:00,31.55,31.59,31.53,31.59,312000.0,24.2649,24.2957,24.2495,24.2957,312000.0
2014-10-08 13:00:00,31.59,31.67,31.56,31.59,347000.0,24.2957,24.3572,24.2726,24.2957,347000.0
2014-10-08 13:10:00,31.58,31.72,31.57,31.62,333200.0,24.288,24.3957,24.2803,24.3187,333200.0
2014-10-08 13:20:00,31.61,31.62,31.53,31.55,195600.0,24.3111,24.3187,24.2495,24.2649,195600.0
2014-10-08 13:30:00,31.54,31.58,31.54,31.58,159500.0,24.2572,24.288,24.2572,24.288,159500.0
2014-10-08 13:40:00,31.58,31.76,31.55,31.76,283500.0,24.288,24.4264,24.2649,24.4264,283500.0
2014-10-08 13:50:00,31.75,31.77,31.67,31.76,406500.0,24.4187,24.4341,24.3572,24.4264,406500.0
2014-10-08 14:00:00,31.76,31.8,31.7,31.79,690200.0,24.4264,24.4572,24.3803,24.4495,690200.0
2014-10-08 14:10:00,31.78,31.92,31.78,31.9,725000.0,24.4418,24.5495,24.4418,24.5341,725000.0
2014-10-08 14:20:00,31.91,32.01,31.91,32.01,781200.0,24.5418,24.6187,24.5418,24.6187,781200.0
2014-10-08 14:30:00,32.01,32.1,31.98,32.02,600000.0,24.6187,24.6879,24.5956,24.6264,600000.0
2014-10-08 14:40:00,32.02,32.07,31.94,32.02,513800.0,24.6264,24.6648,24.5649,24.6264,513800.0
2014-10-08 14:50:00,32.02,32.05,31.95,32.02,343200.0,24.6264,24.6495,24.5726,24.6264,343200.0
2014-10-08 15:00:00,32.02,32.13,32.01,32.11,384400.0,24.6264,24.711,24.6187,24.6956,384400.0
2014-10-08 15:10:00,32.11,32.12,32.07,32.09,326900.0,24.6956,24.7033,24.6648,24.6802,326900.0
2014-10-08 15:20:00,32.08,32.16,32.06,32.15,336200.0,24.6725,24.7341,24.6572,24.7264,336200.0
2014-10-08 15:30:00,32.14,32.18,32.1,32.18,421500.0,24.7187,24.7494,24.6879,24.7494,421500.0
2014-10-08 15:40:00,32.18,32.22,32.14,32.18,911900.0,24.7494,24.7802,24.7187,24.7494,911900.0
2014-10-08 15:50:00,32.18,32.19,32.11,32.19,1418900.0,24.7494,24.7571,24.6956,24.7571,1418900.0
2014-10-09 09:30:00,32.09,32.13,31.66,31.74,546600.0,24.6802,24.711,24.3495,24.411,546600.0
2014-10-09 09:40:00,31.75,31.79,31.61,31.64,511500.0,24.4187,24.4495,24.3111,24.3341,511500.0
2014-10-09 09:50:00,31.63,31.64,31.46,31.5,526100.0,24.3264,24.3341,24.1957,24.2265,526100.0
2014-10-09 10:00:00,31.5,31.52,31.4,31.45,603700.0,24.2265,24.2418,24.1495,24.188,603700.0
2014-10-09 10:10:00,31.44,31.58,31.4,31.55,371500.0,24.1803,24.288,24.1495,24.2649,371500.0
2014-10-09 10:20:00,31.55,31.56,31.43,31.51,431700.0,24.2649,24.2726,24.1726,24.2341,431700.0
2014-10-09 10:30:00,31.52,31.52,31.33,31.34,932200.0,24.2418,24.2418,24.0957,24.1034,932200.0
2014-10-09 10:40:00,31.34,31.34,31.17,31.17,1331100.0,24.1034,24.1034,23.9727,23.9727,1331100.0
2014-10-09 10:50:00,31.18,31.3,31.1,31.22,893600.0,23.9803,24.0726,23.9188,24.0111,893600.0
2014-10-09 11:00:00,31.21,31.32,31.2,31.26,824700.0,24.0034,24.088,23.9957,24.0419,824700.0
2014-10-09 11:10:00,31.25,31.37,31.24,31.27,669000.0,24.0342,24.1265,24.0265,24.0496,669000.0
2014-10-09 11:20:00,31.28,31.37,31.24,31.26,534100.0,24.0573,24.1265,24.0265,24.0419,534100.0
2014-10-09 11:30:00,31.26,31.26,31.11,31.14,467300.0,24.0419,24.0419,23.9265,23.9496,467300.0
2014-10-09 11:40:00,31.14,31.18,31.09,31.09,509400.0,23.9496,23.9803,23.9111,23.9111,509400.0
2014-10-09 11:50:00,31.1,31.15,30.98,31.15,632000.0,23.9188,23.9573,23.8265,23.9573,632000.0
2014-10-09 12:00:00,31.14,31.2,31.1,31.11,207400.0,23.9496,23.9957,23.9188,23.9265,207400.0
2014-10-09 12:10:00,31.11,31.15,31.02,31.08,300600.0,23.9265,23.9573,23.8573,23.9034,300600.0
2014-10-09 12:20:00,31.08,31.09,30.91,30.91,426100.0,23.9034,23.9111,23.7727,23.7727,426100.0
2014-10-09 12:30:00,30.92,31.01,30.83,30.99,603100.0,23.7804,23.8496,23.7112,23.8342,603100.0
2014-10-09 12:40:00,30.98,31.1,30.96,31.09,263600.0,23.8265,23.9188,23.8111,23.9111,263600.0
2014-10-09 12:50:00,31.09,31.15,31.08,31.13,182000.0,23.9111,23.9573,23.9034,23.9419,182000.0
2014-10-09 13:00:00,31.13,31.13,30.98,31.0,242100.0,23.9419,23.9419,23.8265,23.8419,242100.0
2014-10-09 13:10:00,31.0,31.04,30.92,30.98,417700.0,23.8419,23.8727,23.7804,23.8265,417700.0
2014-10-09 13:20:00,30.98,31.1,30.98,31.09,291800.0,23.8265,23.9188,23.8265,23.9111,291800.0
2014-10-09 13:30:00,31.09,31.26,31.05,31.25,329200.0,23.9111,24.0419,23.8804,24.0342,329200.0
2014-10-09 13:40:00,31.26,31.27,31.13,31.18,338800.0,24.0419,24.0496,23.9419,23.9803,338800.0
2014-10-09 13:50:00,31.18,31.2,31.05,31.06,368700.0,23.9803,23.9957,23.8804,23.8881,368700.0
2014-10-09 14:00:00,31.06,31.06,30.95,31.0,249500.0,23.8881,23.8881,23.8035,23.8419,249500.0
2014-10-09 14:10:00,31.0,31.0,30.86,30.87,590900.0,23.8419,23.8419,23.7342,23.7419,590900.0
2014-10-09 14:20:00,30.87,30.91,30.84,30.86,421500.0,23.7419,23.7727,23.7189,23.7342,421500.0
2014-10-09 14:30:00,30.86,30.95,30.81,30.92,498900.0,23.7342,23.8035,23.6958,23.7804,498900.0
2014-10-09 14:40:00,30.92,30.93,30.84,30.93,416800.0,23.7804,23.7881,23.7189,23.7881,416800.0
2014-10-09 14:50:00,30.92,31.01,30.91,30.94,351300.0,23.7804,23.8496,23.7727,23.7958,351300.0
2014-10-09 15:00:00,30.95,31.03,30.93,30.94,399100.0,23.8035,23.865,23.7881,23.7958,399100.0
2014-10-09 15:10:00,30.95,31.1,30.95,31.06,419400.0,23.8035,23.9188,23.8035,23.8881,419400.0
2014-10-09 15:20:00,31.06,31.12,31.0,31.12,527000.0,23.8881,23.9342,23.8419,23.9342,527000.0
2014-10-09 15:30:00,31.12,31.3,31.11,31.19,927200.0,23.9342,24.0726,23.9265,23.988,927200.0
2014-10-09 15:40:00,31.2,31.21,31.05,31.11,925500.0,23.9957,24.0034,23.8804,23.9265,925500.0
2014-10-09 15:50:00,31.11,31.11,31.0,31.02,1546700.0,23.9265,23.9265,23.8419,23.8573,1546700.0
2014-10-10 09:30:00,30.27,30.72,30.27,30.67,1800600.0,23.2805,23.6266,23.2805,23.5881,1800600.0
2014-10-10 09:40:00,30.67,30.94,30.52,30.91,982400.0,23.5881,23.7958,23.4727,23.7727,982400.0
2014-10-10 09:50:00,30.9,30.92,30.64,30.75,445900.0,23.765,23.7804,23.565,23.6496,445900.0
2014-10-10 10:00:00,30.75,30.8,30.54,30.55,451100.0,23.6496,23.6881,23.4881,23.4958,451100.0
2014-10-10 10:10:00,30.55,30.6,30.37,30.39,948200.0,23.4958,23.5343,23.3574,23.3728,948200.0
2014-10-10 10:20:00,30.39,30.39,30.17,30.21,1415100.0,23.3728,23.3728,23.2036,23.2343,1415100.0
2014-10-10 10:30:00,30.21,30.34,30.09,30.3,1184700.0,23.2343,23.3343,23.142,23.3035,1184700.0
2014-10-10 10:40:00,30.31,30.41,30.23,30.35,523200.0,23.3112,23.3881,23.2497,23.342,523200.0
2014-10-10 10:50:00,30.36,30.44,30.25,30.26,472900.0,23.3497,23.4112,23.2651,23.2728,472900.0
2014-10-10 11:00:00,30.27,30.5,30.27,30.48,497700.0,23.2805,23.4574,23.2805,23.442,497700.0
2014-10-10 11:10:00,30.48,30.48,30.31,30.35,251700.0,23.442,23.442,23.3112,23.342,251700.0
2014-10-10 11:20:00,30.36,30.43,30.24,30.39,468200.0,23.3497,23.4035,23.2574,23.3728,468200.0
2014-10-10 11:30:00,30.39,30.47,30.36,30.44,240700.0,23.3728,23.4343,23.3497,23.4112,240700.0
2014-10-10 11:40:00,30.43,30.5,30.36,30.49,213200.0,23.4035,23.4574,23.3497,23.4497,213200.0
2014-10-10 11:50:00,30.49,30.6,30.48,30.57,197300.0,23.4497,23.5343,23.442,23.5112,197300.0
2014-10-10 12:00:00,30.57,30.74,30.57,30.71,286100.0,23.5112,23.6419,23.5112,23.6189,286100.0
2014-10-10 12:10:00,30.71,30.94,30.7,30.78,389200.0,23.6189,23.7958,23.6112,23.6727,389200.0
2014-10-10 12:20:00,30.77,30.83,30.71,30.81,334500.0,23.665,23.7112,23.6189,23.6958,334500.0
2014-10-10 12:30:00,30.82,30.93,30.8,30.82,337600.0,23.7035,23.7881,23.6881,23.7035,337600.0
2014-10-10 12:40:00,30.81,30.9,30.8,30.9,190900.0,23.6958,23.765,23.6881,23.765,190900.0
2014-10-10 12:50:00,30.9,30.93,30.81,30.83,274300.0,23.765,23.7881,23.6958,23.7112,274300.0
2014-10-10 13:00:00,30.84,30.87,30.79,30.83,343300.0,23.7189,23.7419,23.6804,23.7112,343300.0
2014-10-10 13:10:00,30.82,30.83,30.66,30.66,192100.0,23.7035,23.7112,23.5804,23.5804,192100.0
2014-10-10 13:20:00,30.66,30.68,30.63,30.63,236700.0,23.5804,23.5958,23.5573,23.5573,236700.0
2014-10-10 13:30:00,30.63,30.79,30.62,30.78,172900.0,23.5573,23.6804,23.5497,23.6727,172900.0
2014-10-10 13:40:00,30.78,30.82,30.7,30.74,149800.0,23.6727,23.7035,23.6112,23.6419,149800.0
2014-10-10 13:50:00,30.74,30.8,30.72,30.75,126500.0,23.6419,23.6881,23.6266,23.6496,126500.0
2014-10-10 14:00:00,30.75,30.81,30.75,30.75,198300.0,23.6496,23.6958,23.6496,23.6496,198300.0
2014-10-10 14:10:00,30.76,30.76,30.59,30.6,458900.0,23.6573,23.6573,23.5266,23.5343,458900.0
2014-10-10 14:20:00,30.6,30.66,30.6,30.65,173300.0,23.5343,23.5804,23.5343,23.5727,173300.0
2014-10-10 14:30:00,30.66,30.69,30.58,30.58,175600.0,23.5804,23.6035,23.5189,23.5189,175600.0
2014-10-10 14:40:00,30.59,30.63,30.56,30.6,192100.0,23.5266,23.5573,23.5035,23.5343,192100.0
2014-10-10 14:50:00,30.6,30.63,30.54,30.57,340200.0,23.5343,23.5573,23.4881,23.5112,340200.0
2014-10-10 15:00:00,30.57,30.59,30.43,30.46,284000.0,23.5112,23.5266,23.4035,23.4266,284000.0
2014-10-10 15:10:00,30.47,30.52,30.37,30.41,410600.0,23.4343,23.4727,23.3574,23.3881,410600.0
2014-10-10 15:20:00,30.41,30.45,30.36,30.4,285900.0,23.3881,23.4189,23.3497,23.3805,285900.0
2014-10-10 15:30:00,30.41,30.42,30.33,30.42,319800.0,23.3881,23.3958,23.3266,23.3958,319800.0
2014-10-10 15:40:00,30.42,30.42,30.25,30.27,821000.0,23.3958,23.3958,23.2651,23.2805,821000.0
2014-10-10 15:50:00,30.27,30.31,30.25,30.28,1216300.0,23.2805,23.3112,23.2651,23.2882,1216300.0
2014-10-13 09:30:00,30.29,30.62,30.1,30.5,513200.0,23.2959,23.5497,23.1497,23.4574,513200.0
2014-10-13 09:40:00,30.5,30.53,30.15,30.16,480400.0,23.4574,23.4804,23.1882,23.1959,480400.0
2014-10-13 09:50:00,30.17,30.27,30.04,30.22,609100.0,23.2036,23.2805,23.1036,23.242,609100.0
2014-10-13 10:00:00,30.21,30.41,30.18,30.31,380500.0,23.2343,23.3881,23.2113,23.3112,380500.0
2014-10-13 10:10:00,30.3,30.4,30.21,30.26,397100.0,23.3035,23.3805,23.2343,23.2728,397100.0
2014-10-13 10:20:00,30.27,30.32,30.12,30.13,396200.0,23.2805,23.3189,23.1651,23.1728,396200.0
2014-10-13 10:30:00,30.14,30.29,30.12,30.26,565000.0,23.1805,23.2959,23.1651,23.2728,565000.0
2014-10-13 10:40:00,30.25,30.26,30.11,30.15,515100.0,23.2651,23.2728,23.1574,23.1882,515100.0
2014-10-13 10:50:00,30.14,30.33,30.14,30.22,509900.0,23.1805,23.3266,23.1805,23.242,509900.0
2014-10-13 11:00:00,30.23,30.4,30.21,30.36,266200.0,23.2497,23.3805,23.2343,23.3497,266200.0
2014-10-13 11:10:00,30.36,30.37,30.16,30.17,292500.0,23.3497,23.3574,23.1959,23.2036,292500.0
2014-10-13 11:20:00,30.18,30.22,30.14,30.16,282900.0,23.2113,23.242,23.1805,23.1959,282900.0
2014-10-13 11:30:00,30.17,30.26,30.14,30.15,248500.0,23.2036,23.2728,23.1805,23.1882,248500.0
2014-10-13 11:40:00,30.15,30.24,30.15,30.22,170200.0,23.1882,23.2574,23.1882,23.242,170200.0
2014-10-13 11:50:00,30.23,30.27,30.14,30.14,178100.0,23.2497,23.2805,23.1805,23.1805,178100.0
2014-10-13 12:00:00,30.15,30.22,30.13,30.16,231400.0,23.1882,23.242,23.1728,23.1959,231400.0
2014-10-13 12:10:00,30.16,30.23,30.15,30.18,209000.0,23.1959,23.2497,23.1882,23.2113,209000.0
2014-10-13 12:20:00,30.19,30.29,30.16,30.27,241200.0,23.2189,23.2959,23.1959,23.2805,241200.0
2014-10-13 12:30:00,30.27,30.4,30.27,30.27,375600.0,23.2805,23.3805,23.2805,23.2805,375600.0
2014-10-13 12:40:00,30.27,30.38,30.26,30.27,170000.0,23.2805,23.3651,23.2728,23.2805,170000.0
2014-10-13 12:50:00,30.26,30.33,30.25,30.33,148200.0,23.2728,23.3266,23.2651,23.3266,148200.0
2014-10-13 13:00:00,30.33,30.45,30.33,30.43,240800.0,23.3266,23.4189,23.3266,23.4035,240800.0
2014-10-13 13:10:00,30.43,30.43,30.34,30.38,272200.0,23.4035,23.4035,23.3343,23.3651,272200.0
2014-10-13 13:20:00,30.38,30.48,30.37,30.48,159700.0,23.3651,23.442,23.3574,23.442,159700.0
2014-10-13 13:30:00,30.48,30.48,30.41,30.42,180900.0,23.442,23.442,23.3881,23.3958,180900.0
2014-10-13 13:40:00,30.42,30.43,30.33,30.34,98000.0,23.3958,23.4035,23.3266,23.3343,98000.0
2014-10-13 13:50:00,30.34,30.39,30.27,30.3,239400.0,23.3343,23.3728,23.2805,23.3035,239400.0
2014-10-13 14:00:00,30.31,30.36,30.25,30.36,268600.0,23.3112,23.3497,23.2651,23.3497,268600.0
2014-10-13 14:10:00,30.37,30.38,30.27,30.28,322000.0,23.3574,23.3651,23.2805,23.2882,322000.0
2014-10-13 14:20:00,30.27,30.31,30.26,30.28,295500.0,23.2805,23.3112,23.2728,23.2882,295500.0
2014-10-13 14:30:00,30.28,30.28,30.16,30.19,235200.0,23.2882,23.2882,23.1959,23.2189,235200.0
2014-10-13 14:40:00,30.19,30.21,30.1,30.2,320000.0,23.2189,23.2343,23.1497,23.2266,320000.0
2014-10-13 14:50:00,30.2,30.26,30.1,30.14,259300.0,23.2266,23.2728,23.1497,23.1805,259300.0
2014-10-13 15:00:00,30.14,30.18,30.12,30.14,251100.0,23.1805,23.2113,23.1651,23.1805,251100.0
2014-10-13 15:10:00,30.13,30.14,30.05,30.05,238500.0,23.1728,23.1805,23.1113,23.1113,238500.0
2014-10-13 15:20:00,30.05,30.07,30.02,30.04,295300.0,23.1113,23.1267,23.0882,23.1036,295300.0
2014-10-13 15:30:00,30.04,30.04,29.86,29.91,980900.0,23.1036,23.1036,22.9651,23.0036,980900.0
2014-10-13 15:40:00,29.91,29.96,29.79,29.88,824300.0,23.0036,23.0421,22.9113,22.9805,824300.0
2014-10-13 15:50:00,29.86,29.88,29.73,29.79,1424900.0,22.9651,22.9805,22.8652,22.9113,1424900.0
2014-10-14 09:30:00,29.9,30.38,29.85,30.21,742400.0,22.9959,23.3651,22.9575,23.2343,742400.0
2014-10-14 09:40:00,30.22,30.25,30.03,30.04,598000.0,23.242,23.2651,23.0959,23.1036,598000.0
2014-10-14 09:50:00,30.05,30.15,29.99,30.05,526300.0,23.1113,23.1882,23.0651,23.1113,526300.0
2014-10-14 10:00:00,30.06,30.17,29.97,30.1,708300.0,23.119,23.2036,23.0497,23.1497,708300.0
2014-10-14 10:10:00,30.11,30.12,29.98,30.05,446600.0,23.1574,23.1651,23.0574,23.1113,446600.0
2014-10-14 10:20:00,30.04,30.15,30.02,30.04,340200.0,23.1036,23.1882,23.0882,23.1036,340200.0
2014-10-14 10:30:00,30.03,30.13,29.98,30.09,391700.0,23.0959,23.1728,23.0574,23.142,391700.0
2014-10-14 10:40:00,30.09,30.2,30.02,30.13,429700.0,23.142,23.2266,23.0882,23.1728,429700.0
2014-10-14 10:50:00,30.15,30.23,29.98,30.0,511000.0,23.1882,23.2497,23.0574,23.0728,511000.0
2014-10-14 11:00:00,30.01,30.09,30.01,30.04,306400.0,23.0805,23.142,23.0805,23.1036,306400.0
2014-10-14 11:10:00,30.04,30.22,30.04,30.15,356100.0,23.1036,23.242,23.1036,23.1882,356100.0
2014-10-14 11:20:00,30.16,30.22,30.07,30.1,215000.0,23.1959,23.242,23.1267,23.1497,215000.0
2014-10-14 11:30:00,30.1,30.13,29.99,30.11,339600.0,23.1497,23.1728,23.0651,23.1574,339600.0
2014-10-14 11:40:00,30.11,30.27,30.1,30.27,311200.0,23.1574,23.2805,23.1497,23.2805,311200.0
2014-10-14 11:50:00,30.27,30.32,30.23,30.27,266000.0,23.2805,23.3189,23.2497,23.2805,266000.0
2014-10-14 12:00:00,30.28,30.35,30.22,30.33,175400.0,23.2882,23.342,23.242,23.3266,175400.0
2014-10-14 12:10:00,30.32,30.38,30.27,30.29,163700.0,23.3189,23.3651,23.2805,23.2959,163700.0
2014-10-14 12:20:00,30.28,30.32,30.22,30.25,227300.0,23.2882,23.3189,23.242,23.2651,227300.0
2014-10-14 12:30:00,30.25,30.26,30.15,30.17,170400.0,23.2651,23.2728,23.1882,23.2036,170400.0
2014-10-14 12:40:00,30.16,30.24,30.14,30.24,113400.0,23.1959,23.2574,23.1805,23.2574,113400.0
2014-10-14 12:50:00,30.24,30.24,30.12,30.12,138600.0,23.2574,23.2574,23.1651,23.1651,138600.0
2014-10-14 13:00:00,30.12,30.19,30.11,30.18,217500.0,23.1651,23.2189,23.1574,23.2113,217500.0
2014-10-14 13:10:00,30.17,30.27,30.16,30.25,161300.0,23.2036,23.2805,23.1959,23.2651,161300.0
2014-10-14 13:20:00,30.26,30.27,30.12,30.13,114700.0,23.2728,23.2805,23.1651,23.1728,114700.0
2014-10-14 13:30:00,30.13,30.22,30.13,30.21,248000.0,23.1728,23.242,23.1728,23.2343,248000.0
2014-10-14 13:40:00,30.21,30.29,30.2,30.26,217100.0,23.2343,23.2959,23.2266,23.2728,217100.0
2014-10-14 13:50:00,30.27,30.3,30.21,30.3,192000.0,23.2805,23.3035,23.2343,23.3035,192000.0
2014-10-14 14:00:00,30.29,30.3,30.21,30.25,168500.0,23.2959,23.3035,23.2343,23.2651,168500.0
2014-10-14 14:10:00,30.24,30.32,30.23,30.28,161500.0,23.2574,23.3189,23.2497,23.2882,161500.0
2014-10-14 14:20:00,30.28,30.29,30.14,30.15,271300.0,23.2882,23.2959,23.1805,23.1882,271300.0
2014-10-14 14:30:00,30.16,30.2,30.1,30.2,240600.0,23.1959,23.2266,23.1497,23.2266,240600.0
2014-10-14 14:40:00,30.2,30.28,30.18,30.26,195100.0,23.2266,23.2882,23.2113,23.2728,195100.0
2014-10-14 14:50:00,30.26,30.27,30.16,30.23,344200.0,23.2728,23.2805,23.1959,23.2497,344200.0
2014-10-14 15:00:00,30.23,30.27,30.12,30.21,324600.0,23.2497,23.2805,23.1651,23.2343,324600.0
2014-10-14 15:10:00,30.22,30.24,30.18,30.18,217300.0,23.242,23.2574,23.2113,23.2113,217300.0
2014-10-14 15:20:00,30.18,30.18,30.03,30.12,518200.0,23.2113,23.2113,23.0959,23.1651,518200.0
2014-10-14 15:30:00,30.13,30.22,30.07,30.22,460600.0,23.1728,23.242,23.1267,23.242,460600.0
2014-10-14 15:40:00,30.22,30.28,30.14,30.17,473700.0,23.242,23.2882,23.1805,23.2036,473700.0
2014-10-14 15:50:00,30.18,30.22,30.07,30.12,613400.0,23.2113,23.242,23.1267,23.1651,613400.0
2014-10-15 09:30:00,29.67,29.78,29.13,29.24,1023700.0,22.819,22.9036,22.4037,22.4883,1023700.0
2014-10-15 09:40:00,29.24,29.82,29.2,29.78,810700.0,22.4883,22.9344,22.4575,22.9036,810700.0
2014-10-15 09:50:00,29.77,29.94,29.69,29.9,662800.0,22.8959,23.0267,22.8344,22.9959,662800.0
2014-10-15 10:00:00,29.89,30.26,29.89,30.02,1440700.0,22.9882,23.2728,22.9882,23.0882,1440700.0
2014-10-15 10:10:00,30.02,30.13,29.84,29.87,506100.0,23.0882,23.1728,22.9498,22.9728,506100.0
2014-10-15 10:20:00,29.89,29.99,29.81,29.85,284400.0,22.9882,23.0651,22.9267,22.9575,284400.0
2014-10-15 10:30:00,29.85,29.86,29.68,29.73,308400.0,22.9575,22.9651,22.8267,22.8652,308400.0
2014-10-15 10:40:00,29.73,29.78,29.56,29.61,395600.0,22.8652,22.9036,22.7344,22.7729,395600.0
2014-10-15 10:50:00,29.62,29.68,29.53,29.64,378400.0,22.7806,22.8267,22.7113,22.7959,378400.0
2014-10-15 11:00:00,29.65,29.78,29.49,29.69,387200.0,22.8036,22.9036,22.6806,22.8344,387200.0
2014-10-15 11:10:00,29.69,29.72,29.56,29.59,195400.0,22.8344,22.8575,22.7344,22.7575,195400.0
2014-10-15 11:20:00,29.59,29.59,29.46,29.47,362100.0,22.7575,22.7575,22.6575,22.6652,362100.0
2014-10-15 11:30:00,29.46,29.54,29.38,29.4,534600.0,22.6575,22.719,22.596,22.6114,534600.0
2014-10-15 11:40:00,29.4,29.4,29.1,29.13,1125400.0,22.6114,22.6114,22.3806,22.4037,1125400.0
2014-10-15 11:50:00,29.14,29.26,29.02,29.23,698500.0,22.4114,22.5037,22.3191,22.4806,698500.0
2014-10-15 12:00:00,29.22,29.22,29.05,29.11,838100.0,22.4729,22.4729,22.3422,22.3883,838100.0
2014-10-15 12:10:00,29.11,29.11,28.93,29.02,804100.0,22.3883,22.3883,22.2499,22.3191,804100.0
2014-10-15 12:20:00,29.01,29.04,28.88,28.93,648700.0,22.3114,22.3345,22.2114,22.2499,648700.0
2014-10-15 12:30:00,28.93,29.03,28.88,29.01,716300.0,22.2499,22.3268,22.2114,22.3114,716300.0
2014-10-15 12:40:00,29.0,29.09,28.99,29.06,709500.0,22.3037,22.3729,22.296,22.3499,709500.0
2014-10-15 12:50:00,29.06,29.06,28.87,28.97,489700.0,22.3499,22.3499,22.2037,22.2807,489700.0
2014-10-15 13:00:00,28.98,29.16,28.97,29.14,263600.0,22.2883,22.4268,22.2807,22.4114,263600.0
2014-10-15 13:10:00,29.13,29.14,28.95,29.01,417000.0,22.4037,22.4114,22.2653,22.3114,417000.0
2014-10-15 13:20:00,29.0,29.0,28.82,28.89,535100.0,22.3037,22.3037,22.1653,22.2191,535100.0
2014-10-15 13:30:00,28.89,29.05,28.86,29.0,484500.0,22.2191,22.3422,22.196,22.3037,484500.0
2014-10-15 13:40:00,29.0,29.14,28.96,29.1,561400.0,22.3037,22.4114,22.273,22.3806,561400.0
2014-10-15 13:50:00,29.11,29.12,28.98,28.99,455900.0,22.3883,22.396,22.2883,22.296,455900.0
2014-10-15 14:00:00,28.98,29.0,28.88,28.94,404800.0,22.2883,22.3037,22.2114,22.2576,404800.0
2014-10-15 14:10:00,28.94,29.2,28.93,29.16,767000.0,22.2576,22.4575,22.2499,22.4268,767000.0
2014-10-15 14:20:00,29.16,29.18,28.83,28.93,609800.0,22.4268,22.4422,22.173,22.2499,609800.0
2014-10-15 14:30:00,28.93,29.22,28.92,29.21,499100.0,22.2499,22.4729,22.2422,22.4652,499100.0
2014-10-15 14:40:00,29.22,29.24,29.12,29.2,698300.0,22.4729,22.4883,22.396,22.4575,698300.0
2014-10-15 14:50:00,29.2,29.43,29.19,29.39,872700.0,22.4575,22.6344,22.4499,22.6037,872700.0
2014-10-15 15:00:00,29.39,29.53,29.33,29.52,817100.0,22.6037,22.7113,22.5575,22.7037,817100.0
2014-10-15 15:10:00,29.52,29.6,29.38,29.4,1149000.0,22.7037,22.7652,22.596,22.6114,1149000.0
2014-10-15 15:20:00,29.4,29.72,29.4,29.7,799000.0,22.6114,22.8575,22.6114,22.8421,799000.0
2014-10-15 15:30:00,29.71,29.81,29.55,29.74,942400.0,22.8498,22.9267,22.7267,22.8729,942400.0
2014-10-15 15:40:00,29.74,29.92,29.66,29.68,1439300.0,22.8729,23.0113,22.8113,22.8267,1439300.0
2014-10-15 15:50:00,29.68,29.72,29.63,29.7,1575100.0,22.8267,22.8575,22.7883,22.8421,1575100.0
2014-10-16 09:30:00,29.13,29.55,29.09,29.52,513800.0,22.4037,22.7267,22.3729,22.7037,513800.0
2014-10-16 09:40:00,29.52,29.69,29.46,29.69,551600.0,22.7037,22.8344,22.6575,22.8344,551600.0
2014-10-16 09:50:00,29.69,29.74,29.54,29.65,479300.0,22.8344,22.8729,22.719,22.8036,479300.0
2014-10-16 10:00:00,29.64,29.67,29.46,29.61,437100.0,22.7959,22.819,22.6575,22.7729,437100.0
2014-10-16 10:10:00,29.61,29.61,29.33,29.46,562100.0,22.7729,22.7729,22.5575,22.6575,562100.0
2014-10-16 10:20:00,29.47,29.85,29.42,29.6,1002700.0,22.6652,22.9575,22.6267,22.7652,1002700.0
2014-10-16 10:30:00,29.61,29.82,29.57,29.71,583800.0,22.7729,22.9344,22.7421,22.8498,583800.0
2014-10-16 10:40:00,29.7,29.81,29.62,29.81,521600.0,22.8421,22.9267,22.7806,22.9267,521600.0
2014-10-16 10:50:00,29.8,29.93,29.63,29.69,630600.0,22.919,23.019,22.7883,22.8344,630600.0
2014-10-16 11:00:00,29.69,29.72,29.57,29.69,253400.0,22.8344,22.8575,22.7421,22.8344,253400.0
2014-10-16 11:10:00,29.68,29.88,29.65,29.86,284300.0,22.8267,22.9805,22.8036,22.9651,284300.0
2014-10-16 11:20:00,29.85,29.92,29.81,29.92,483800.0,22.9575,23.0113,22.9267,23.0113,483800.0
2014-10-16 11:30:00,29.92,29.94,29.78,29.78,335900.0,23.0113,23.0267,22.9036,22.9036,335900.0
2014-10-16 11:40:00,29.78,29.88,29.66,29.69,161100.0,22.9036,22.9805,22.8113,22.8344,161100.0
2014-10-16 11:50:00,29.69,29.7,29.52,29.58,508000.0,22.8344,22.8421,22.7037,22.7498,508000.0
2014-10-16 12:00:00,29.57,29.69,29.41,29.62,509000.0,22.7421,22.8344,22.6191,22.7806,509000.0
2014-10-16 12:10:00,29.63,29.66,29.57,29.65,304300.0,22.7883,22.8113,22.7421,22.8036,304300.0
2014-10-16 12:20:00,29.66,29.69,29.6,29.63,209200.0,22.8113,22.8344,22.7652,22.7883,209200.0
2014-10-16 12:30:00,29.62,29.65,29.54,29.61,206000.0,22.7806,22.8036,22.719,22.7729,206000.0
2014-10-16 12:40:00,29.6,29.64,29.58,29.64,256300.0,22.7652,22.7959,22.7498,22.7959,256300.0
2014-10-16 12:50:00,29.65,29.68,29.61,29.64,313600.0,22.8036,22.8267,22.7729,22.7959,313600.0
2014-10-16 13:00:00,29.64,29.85,29.63,29.79,280400.0,22.7959,22.9575,22.7883,22.9113,280400.0
2014-10-16 13:10:00,29.8,29.86,29.76,29.85,503400.0,22.919,22.9651,22.8882,22.9575,503400.0
2014-10-16 13:20:00,29.85,30.03,29.81,30.02,648800.0,22.9575,23.0959,22.9267,23.0882,648800.0
2014-10-16 13:30:00,30.02,30.15,29.98,30.09,469000.0,23.0882,23.1882,23.0574,23.142,469000.0
2014-10-16 13:40:00,30.09,30.15,30.01,30.05,262300.0,23.142,23.1882,23.0805,23.1113,262300.0
2014-10-16 13:50:00,30.05,30.05,29.85,29.9,221900.0,23.1113,23.1113,22.9575,22.9959,221900.0
2014-10-16 14:00:00,29.9,29.98,29.86,29.96,169200.0,22.9959,23.0574,22.9651,23.0421,169200.0
2014-10-16 14:10:00,29.96,30.0,29.83,29.86,152100.0,23.0421,23.0728,22.9421,22.9651,152100.0
2014-10-16 14:20:00,29.86,29.91,29.77,29.87,233000.0,22.9651,23.0036,22.8959,22.9728,233000.0
2014-10-16 14:30:00,29.87,29.95,29.84,29.9,188300.0,22.9728,23.0344,22.9498,22.9959,188300.0
2014-10-16 14:40:00,29.9,29.91,29.77,29.77,356700.0,22.9959,23.0036,22.8959,22.8959,356700.0
2014-10-16 14:50:00,29.77,29.88,29.77,29.81,195100.0,22.8959,22.9805,22.8959,22.9267,195100.0
2014-10-16 15:00:00,29.8,29.86,29.74,29.83,314300.0,22.919,22.9651,22.8729,22.9421,314300.0
2014-10-16 15:10:00,29.82,30.0,29.81,29.91,255300.0,22.9344,23.0728,22.9267,23.0036,255300.0
2014-10-16 15:20:00,29.9,30.0,29.88,30.0,344500.0,22.9959,23.0728,22.9805,23.0728,344500.0
2014-10-16 15:30:00,30.0,30.03,29.9,29.92,539700.0,23.0728,23.0959,22.9959,23.0113,539700.0
2014-10-16 15:40:00,29.91,30.01,29.91,29.97,659700.0,23.0036,23.0805,23.0036,23.0497,659700.0
2014-10-16 15:50:00,29.98,30.06,29.91,29.92,1172200.0,23.0574,23.119,23.0036,23.0113,1172200.0
2014-10-17 09:30:00,30.38,30.6,30.35,30.49,876800.0,23.3651,23.5343,23.342,23.4497,876800.0
2014-10-17 09:40:00,30.49,30.71,30.49,30.55,618300.0,23.4497,23.6189,23.4497,23.4958,618300.0
2014-10-17 09:50:00,30.55,30.75,30.55,30.74,389000.0,23.4958,23.6496,23.4958,23.6419,389000.0
2014-10-17 10:00:00,30.73,30.85,30.63,30.76,573900.0,23.6343,23.7265,23.5573,23.6573,573900.0
2014-10-17 10:10:00,30.75,30.83,30.74,30.82,425200.0,23.6496,23.7112,23.6419,23.7035,425200.0
2014-10-17 10:20:00,30.81,30.86,30.75,30.86,307900.0,23.6958,23.7342,23.6496,23.7342,307900.0
2014-10-17 10:30:00,30.86,30.88,30.75,30.77,251300.0,23.7342,23.7496,23.6496,23.665,251300.0
2014-10-17 10:40:00,30.77,30.79,30.74,30.75,259400.0,23.665,23.6804,23.6419,23.6496,259400.0
2014-10-17 10:50:00,30.76,30.81,30.75,30.8,227400.0,23.6573,23.6958,23.6496,23.6881,227400.0
2014-10-17 11:00:00,30.8,30.85,30.79,30.85,302700.0,23.6881,23.7265,23.6804,23.7265,302700.0
2014-10-17 11:10:00,30.84,30.94,30.81,30.91,370700.0,23.7189,23.7958,23.6958,23.7727,370700.0
2014-10-17 11:20:00,30.92,30.95,30.89,30.9,414600.0,23.7804,23.8035,23.7573,23.765,414600.0
2014-10-17 11:30:00,30.91,30.97,30.88,30.96,276300.0,23.7727,23.8188,23.7496,23.8111,276300.0
2014-10-17 11:40:00,30.96,30.97,30.84,30.88,367200.0,23.8111,23.8188,23.7189,23.7496,367200.0
2014-10-17 11:50:00,30.88,30.88,30.72,30.73,316100.0,23.7496,23.7496,23.6266,23.6343,316100.0
2014-10-17 12:00:00,30.74,30.75,30.67,30.7,319900.0,23.6419,23.6496,23.5881,23.6112,319900.0
2014-10-17 12:10:00,30.71,30.71,30.62,30.63,167100.0,23.6189,23.6189,23.5497,23.5573,167100.0
2014-10-17 12:20:00,30.62,30.68,30.54,30.66,192600.0,23.5497,23.5958,23.4881,23.5804,192600.0
2014-10-17 12:30:00,30.65,30.73,30.64,30.69,129800.0,23.5727,23.6343,23.565,23.6035,129800.0
2014-10-17 12:40:00,30.68,30.7,30.61,30.68,180300.0,23.5958,23.6112,23.542,23.5958,180300.0
2014-10-17 12:50:00,30.66,30.67,30.6,30.63,158100.0,23.5804,23.5881,23.5343,23.5573,158100.0
2014-10-17 13:00:00,30.64,30.68,30.51,30.54,155100.0,23.565,23.5958,23.4651,23.4881,155100.0
2014-10-17 13:10:00,30.52,30.58,30.47,30.56,171400.0,23.4727,23.5189,23.4343,23.5035,171400.0
2014-10-17 13:20:00,30.56,30.57,30.44,30.48,196800.0,23.5035,23.5112,23.4112,23.442,196800.0
2014-10-17 13:30:00,30.48,30.54,30.46,30.5,249600.0,23.442,23.4881,23.4266,23.4574,249600.0
2014-10-17 13:40:00,30.49,30.52,30.44,30.45,150800.0,23.4497,23.4727,23.4112,23.4189,150800.0
2014-10-17 13:50:00,30.45,30.49,30.4,30.48,164600.0,23.4189,23.4497,23.3805,23.442,164600.0
2014-10-17 14:00:00,30.47,30.48,30.33,30.35,351800.0,23.4343,23.442,23.3266,23.342,351800.0
2014-10-17 14:10:00,30.36,30.4,30.26,30.26,505800.0,23.3497,23.3805,23.2728,23.2728,505800.0
2014-10-17 14:20:00,30.27,30.33,30.26,30.3,285700.0,23.2805,23.3266,23.2728,23.3035,285700.0
2014-10-17 14:30:00,30.31,30.37,30.23,30.25,400600.0,23.3112,23.3574,23.2497,23.2651,400600.0
2014-10-17 14:40:00,30.26,30.33,30.23,30.25,269500.0,23.2728,23.3266,23.2497,23.2651,269500.0
2014-10-17 14:50:00,30.24,30.27,30.19,30.23,262300.0,23.2574,23.2805,23.2189,23.2497,262300.0
2014-10-17 15:00:00,30.24,30.28,30.17,30.25,372300.0,23.2574,23.2882,23.2036,23.2651,372300.0
2014-10-17 15:10:00,30.24,30.42,30.24,30.34,1040900.0,23.2574,23.3958,23.2574,23.3343,1040900.0
2014-10-17 15:20:00,30.34,30.34,30.27,30.29,500200.0,23.3343,23.3343,23.2805,23.2959,500200.0
2014-10-17 15:30:00,30.28,30.32,30.25,30.29,517700.0,23.2882,23.3189,23.2651,23.2959,517700.0
2014-10-17 15:40:00,30.28,30.37,30.26,30.27,659600.0,23.2882,23.3574,23.2728,23.2805,659600.0
2014-10-17 15:50:00,30.27,30.32,30.22,30.24,1795400.0,23.2805,23.3189,23.242,23.2574,1795400.0
2014-10-20 09:30:00,30.22,30.52,30.16,30.42,557700.0,23.242,23.4727,23.1959,23.3958,557700.0
2014-10-20 09:40:00,30.43,30.52,30.16,30.19,497100.0,23.4035,23.4727,23.1959,23.2189,497100.0
2014-10-20 09:50:00,30.18,30.22,30.09,30.17,213700.0,23.2113,23.242,23.142,23.2036,213700.0
2014-10-20 10:00:00,30.17,30.22,30.07,30.09,241300.0,23.2036,23.242,23.1267,23.142,241300.0
2014-10-20 10:10:00,30.08,30.13,30.02,30.05,189700.0,23.1343,23.1728,23.0882,23.1113,189700.0
2014-10-20 10:20:00,30.06,30.28,30.05,30.21,241300.0,23.119,23.2882,23.1113,23.2343,241300.0
2014-10-20 10:30:00,30.2,30.26,30.19,30.2,122000.0,23.2266,23.2728,23.2189,23.2266,122000.0
2014-10-20 10:40:00,30.21,30.29,30.18,30.22,131500.0,23.2343,23.2959,23.2113,23.242,131500.0
2014-10-20 10:50:00,30.22,30.23,30.16,30.21,105700.0,23.242,23.2497,23.1959,23.2343,105700.0
2014-10-20 11:00:00,30.21,30.23,30.15,30.23,101800.0,23.2343,23.2497,23.1882,23.2497,101800.0
2014-10-20 11:10:00,30.23,30.31,30.17,30.28,122900.0,23.2497,23.3112,23.2036,23.2882,122900.0
2014-10-20 11:20:00,30.28,30.32,30.23,30.24,79500.0,23.2882,23.3189,23.2497,23.2574,79500.0
2014-10-20 11:30:00,30.25,30.26,30.21,30.22,247600.0,23.2651,23.2728,23.2343,23.242,247600.0
2014-10-20 11:40:00,30.22,30.26,30.2,30.21,135400.0,23.242,23.2728,23.2266,23.2343,135400.0
2014-10-20 11:50:00,30.22,30.3,30.16,30.3,143100.0,23.242,23.3035,23.1959,23.3035,143100.0
2014-10-20 12:00:00,30.29,30.34,30.25,30.26,158500.0,23.2959,23.3343,23.2651,23.2728,158500.0
2014-10-20 12:10:00,30.25,30.3,30.23,30.27,92000.0,23.2651,23.3035,23.2497,23.2805,92000.0
2014-10-20 12:20:00,30.27,30.3,30.26,30.26,103000.0,23.2805,23.3035,23.2728,23.2728,103000.0
2014-10-20 12:30:00,30.26,30.31,30.23,30.28,155800.0,23.2728,23.3112,23.2497,23.2882,155800.0
2014-10-20 12:40:00,30.28,30.36,30.27,30.35,250000.0,23.2882,23.3497,23.2805,23.342,250000.0
2014-10-20 12:50:00,30.36,30.37,30.27,30.29,120700.0,23.3497,23.3574,23.2805,23.2959,120700.0
2014-10-20 13:00:00,30.29,30.32,30.25,30.29,168400.0,23.2959,23.3189,23.2651,23.2959,168400.0
2014-10-20 13:10:00,30.29,30.35,30.26,30.34,88700.0,23.2959,23.342,23.2728,23.3343,88700.0
2014-10-20 13:20:00,30.34,30.35,30.3,30.33,73700.0,23.3343,23.342,23.3035,23.3266,73700.0
2014-10-20 13:30:00,30.33,30.35,30.3,30.32,67300.0,23.3266,23.342,23.3035,23.3189,67300.0
2014-10-20 13:40:00,30.32,30.33,30.24,30.26,171300.0,23.3189,23.3266,23.2574,23.2728,171300.0
2014-10-20 13:50:00,30.27,30.29,30.25,30.28,77000.0,23.2805,23.2959,23.2651,23.2882,77000.0
2014-10-20 14:00:00,30.27,30.31,30.25,30.3,358200.0,23.2805,23.3112,23.2651,23.3035,358200.0
2014-10-20 14:10:00,30.31,30.36,30.28,30.29,106000.0,23.3112,23.3497,23.2882,23.2959,106000.0
2014-10-20 14:20:00,30.29,30.32,30.25,30.28,195500.0,23.2959,23.3189,23.2651,23.2882,195500.0
2014-10-20 14:30:00,30.28,30.33,30.27,30.33,123800.0,23.2882,23.3266,23.2805,23.3266,123800.0
2014-10-20 14:40:00,30.33,30.38,30.31,30.33,144600.0,23.3266,23.3651,23.3112,23.3266,144600.0
2014-10-20 14:50:00,30.33,30.34,30.29,30.3,153700.0,23.3266,23.3343,23.2959,23.3035,153700.0
2014-10-20 15:00:00,30.3,30.41,30.3,30.39,263100.0,23.3035,23.3881,23.3035,23.3728,263100.0
2014-10-20 15:10:00,30.39,30.41,30.34,30.34,180300.0,23.3728,23.3881,23.3343,23.3343,180300.0
2014-10-20 15:20:00,30.34,30.34,30.28,30.29,211800.0,23.3343,23.3343,23.2882,23.2959,211800.0
2014-10-20 15:30:00,30.29,30.36,30.26,30.33,342300.0,23.2959,23.3497,23.2728,23.3266,342300.0
2014-10-20 15:40:00,30.32,30.37,30.29,30.32,833900.0,23.3189,23.3574,23.2959,23.3189,833900.0
2014-10-20 15:50:00,30.31,30.36,30.29,30.35,1029500.0,23.3112,23.3497,23.2959,23.342,1029500.0
2014-10-21 09:30:00,30.5,30.5,30.32,30.4,464500.0,23.4574,23.4574,23.3189,23.3805,464500.0
2014-10-21 09:40:00,30.4,30.61,30.32,30.6,304800.0,23.3805,23.542,23.3189,23.5343,304800.0
2014-10-21 09:50:00,30.6,30.66,30.57,30.61,169200.0,23.5343,23.5804,23.5112,23.542,169200.0
2014-10-21 10:00:00,30.6,30.63,30.47,30.53,227300.0,23.5343,23.5573,23.4343,23.4804,227300.0
2014-10-21 10:10:00,30.52,30.61,30.52,30.56,247000.0,23.4727,23.542,23.4727,23.5035,247000.0
2014-10-21 10:20:00,30.56,30.68,30.56,30.6,461100.0,23.5035,23.5958,23.5035,23.5343,461100.0
2014-10-21 10:30:00,30.6,30.75,30.59,30.73,432200.0,23.5343,23.6496,23.5266,23.6343,432200.0
2014-10-21 10:40:00,30.72,30.84,30.72,30.76,256800.0,23.6266,23.7189,23.6266,23.6573,256800.0
2014-10-21 10:50:00,30.76,30.76,30.69,30.74,212400.0,23.6573,23.6573,23.6035,23.6419,212400.0
2014-10-21 11:00:00,30.75,30.76,30.66,30.69,192400.0,23.6496,23.6573,23.5804,23.6035,192400.0
2014-10-21 11:10:00,30.7,30.7,30.62,30.65,149200.0,23.6112,23.6112,23.5497,23.5727,149200.0
2014-10-21 11:20:00,30.66,30.67,30.63,30.66,108700.0,23.5804,23.5881,23.5573,23.5804,108700.0
2014-10-21 11:30:00,30.66,30.69,30.62,30.62,253000.0,23.5804,23.6035,23.5497,23.5497,253000.0
2014-10-21 11:40:00,30.62,30.7,30.62,30.65,153100.0,23.5497,23.6112,23.5497,23.5727,153100.0
2014-10-21 11:50:00,30.65,30.67,30.62,30.67,146800.0,23.5727,23.5881,23.5497,23.5881,146800.0
2014-10-21 12:00:00,30.67,30.73,30.66,30.72,143300.0,23.5881,23.6343,23.5804,23.6266,143300.0
2014-10-21 12:10:00,30.72,30.72,30.64,30.69,119900.0,23.6266,23.6266,23.565,23.6035,119900.0
2014-10-21 12:20:00,30.69,30.75,30.68,30.74,160200.0,23.6035,23.6496,23.5958,23.6419,160200.0
2014-10-21 12:30:00,30.73,30.76,30.71,30.72,126900.0,23.6343,23.6573,23.6189,23.6266,126900.0
2014-10-21 12:40:00,30.72,30.76,30.69,30.76,156200.0,23.6266,23.6573,23.6035,23.6573,156200.0
2014-10-21 12:50:00,30.76,30.77,30.7,30.71,221300.0,23.6573,23.665,23.6112,23.6189,221300.0
2014-10-21 13:00:00,30.7,30.74,30.69,30.72,176900.0,23.6112,23.6419,23.6035,23.6266,176900.0
2014-10-21 13:10:00,30.72,30.79,30.71,30.76,229900.0,23.6266,23.6804,23.6189,23.6573,229900.0
2014-10-21 13:20:00,30.75,30.78,30.72,30.72,210200.0,23.6496,23.6727,23.6266,23.6266,210200.0
2014-10-21 13:30:00,30.73,30.79,30.72,30.77,200500.0,23.6343,23.6804,23.6266,23.665,200500.0
2014-10-21 13:40:00,30.77,30.79,30.75,30.75,81400.0,23.665,23.6804,23.6496,23.6496,81400.0
2014-10-21 13:50:00,30.75,30.78,30.72,30.75,184800.0,23.6496,23.6727,23.6266,23.6496,184800.0
2014-10-21 14:00:00,30.74,30.82,30.73,30.82,200700.0,23.6419,23.7035,23.6343,23.7035,200700.0
2014-10-21 14:10:00,30.82,30.9,30.81,30.89,571100.0,23.7035,23.765,23.6958,23.7573,571100.0
2014-10-21 14:20:00,30.88,30.91,30.82,30.86,359000.0,23.7496,23.7727,23.7035,23.7342,359000.0
2014-10-21 14:30:00,30.87,30.91,30.85,30.9,175100.0,23.7419,23.7727,23.7265,23.765,175100.0
2014-10-21 14:40:00,30.91,30.93,30.88,30.89,168000.0,23.7727,23.7881,23.7496,23.7573,168000.0
2014-10-21 14:50:00,30.9,30.95,30.89,30.93,291000.0,23.765,23.8035,23.7573,23.7881,291000.0
2014-10-21 15:00:00,30.93,30.97,30.92,30.95,210400.0,23.7881,23.8188,23.7804,23.8035,210400.0
2014-10-21 15:10:00,30.96,31.0,30.95,30.99,264100.0,23.8111,23.8419,23.8035,23.8342,264100.0
2014-10-21 15:20:00,30.99,31.07,30.99,31.06,436600.0,23.8342,23.8957,23.8342,23.8881,436600.0
2014-10-21 15:30:00,31.06,31.06,30.87,30.92,646800.0,23.8881,23.8881,23.7419,23.7804,646800.0
2014-10-21 15:40:00,30.92,30.93,30.85,30.86,530000.0,23.7804,23.7881,23.7265,23.7342,530000.0
2014-10-21 15:50:00,30.87,30.88,30.77,30.85,1284900.0,23.7419,23.7496,23.665,23.7265,1284900.0
2014-10-22 09:30:00,30.61,30.99,30.57,30.75,532900.0,23.542,23.8342,23.5112,23.6496,532900.0
2014-10-22 09:40:00,30.75,31.12,30.69,31.08,370400.0,23.6496,23.9342,23.6035,23.9034,370400.0
2014-10-22 09:50:00,31.08,31.17,31.03,31.15,226100.0,23.9034,23.9727,23.865,23.9573,226100.0
2014-10-22 10:00:00,31.14,31.3,31.09,31.23,704500.0,23.9496,24.0726,23.9111,24.0188,704500.0
2014-10-22 10:10:00,31.23,31.3,31.2,31.3,577000.0,24.0188,24.0726,23.9957,24.0726,577000.0
2014-10-22 10:20:00,31.3,31.37,31.23,31.24,444900.0,24.0726,24.1265,24.0188,24.0265,444900.0
2014-10-22 10:30:00,31.24,31.32,31.2,31.27,436000.0,24.0265,24.088,23.9957,24.0496,436000.0
2014-10-22 10:40:00,31.27,31.31,31.24,31.31,316800.0,24.0496,24.0803,24.0265,24.0803,316800.0
2014-10-22 10:50:00,31.3,31.39,31.3,31.33,251200.0,24.0726,24.1419,24.0726,24.0957,251200.0
2014-10-22 11:00:00,31.33,31.37,31.28,31.36,279600.0,24.0957,24.1265,24.0573,24.1188,279600.0
2014-10-22 11:10:00,31.35,31.51,31.25,31.27,453300.0,24.1111,24.2341,24.0342,24.0496,453300.0
2014-10-22 11:20:00,31.27,31.39,31.26,31.39,205400.0,24.0496,24.1419,24.0419,24.1419,205400.0
2014-10-22 11:30:00,31.38,31.45,31.33,31.33,257700.0,24.1342,24.188,24.0957,24.0957,257700.0
2014-10-22 11:40:00,31.32,31.36,31.27,31.29,205200.0,24.088,24.1188,24.0496,24.0649,205200.0
2014-10-22 11:50:00,31.29,31.32,31.25,31.26,195000.0,24.0649,24.088,24.0342,24.0419,195000.0
2014-10-22 12:00:00,31.26,31.34,31.24,31.24,264700.0,24.0419,24.1034,24.0265,24.0265,264700.0
2014-10-22 12:10:00,31.24,31.26,31.15,31.17,234700.0,24.0265,24.0419,23.9573,23.9727,234700.0
2014-10-22 12:20:00,31.17,31.27,31.17,31.23,215600.0,23.9727,24.0496,23.9727,24.0188,215600.0
2014-10-22 12:30:00,31.24,31.29,31.21,31.21,179200.0,24.0265,24.0649,24.0034,24.0034,179200.0
2014-10-22 12:40:00,31.21,31.26,31.13,31.13,393500.0,24.0034,24.0419,23.9419,23.9419,393500.0
2014-10-22 12:50:00,31.13,31.26,31.09,31.25,307400.0,23.9419,24.0419,23.9111,24.0342,307400.0
2014-10-22 13:00:00,31.24,31.37,31.23,31.34,205500.0,24.0265,24.1265,24.0188,24.1034,205500.0
2014-10-22 13:10:00,31.34,31.36,31.23,31.23,162900.0,24.1034,24.1188,24.0188,24.0188,162900.0
2014-10-22 13:20:00,31.24,31.25,31.14,31.16,241200.0,24.0265,24.0342,23.9496,23.965,241200.0
2014-10-22 13:30:00,31.15,31.24,31.1,31.24,216200.0,23.9573,24.0265,23.9188,24.0265,216200.0
2014-10-22 13:40:00,31.24,31.31,31.2,31.21,208900.0,24.0265,24.0803,23.9957,24.0034,208900.0
2014-10-22 13:50:00,31.2,31.24,31.11,31.11,258700.0,23.9957,24.0265,23.9265,23.9265,258700.0
2014-10-22 14:00:00,31.12,31.19,31.09,31.18,157900.0,23.9342,23.988,23.9111,23.9803,157900.0
2014-10-22 14:10:00,31.18,31.23,31.17,31.21,261700.0,23.9803,24.0188,23.9727,24.0034,261700.0
2014-10-22 14:20:00,31.21,31.22,31.12,31.18,252700.0,24.0034,24.0111,23.9342,23.9803,252700.0
2014-10-22 14:30:00,31.18,31.21,31.13,31.16,250000.0,23.9803,24.0034,23.9419,23.965,250000.0
2014-10-22 14:40:00,31.16,31.36,31.16,31.34,353500.0,23.965,24.1188,23.965,24.1034,353500.0
2014-10-22 14:50:00,31.34,31.39,31.27,31.39,236800.0,24.1034,24.1419,24.0496,24.1419,236800.0
2014-10-22 15:00:00,31.38,31.41,31.31,31.36,351500.0,24.1342,24.1572,24.0803,24.1188,351500.0
2014-10-22 15:10:00,31.36,31.4,31.3,31.37,505700.0,24.1188,24.1495,24.0726,24.1265,505700.0
2014-10-22 15:20:00,31.37,31.38,31.31,31.34,458400.0,24.1265,24.1342,24.0803,24.1034,458400.0
2014-10-22 15:30:00,31.34,31.35,31.24,31.27,447900.0,24.1034,24.1111,24.0265,24.0496,447900.0
2014-10-22 15:40:00,31.27,31.27,31.16,31.17,897300.0,24.0496,24.0496,23.965,23.9727,897300.0
2014-10-22 15:50:00,31.17,31.39,31.13,31.32,2145300.0,23.9727,24.1419,23.9419,24.088,2145300.0
2014-10-23 09:30:00,31.95,31.99,31.68,31.69,1059400.0,24.5726,24.6033,24.3649,24.3726,1059400.0
2014-10-23 09:40:00,31.69,31.7,31.25,31.27,1360700.0,24.3726,24.3803,24.0342,24.0496,1360700.0
2014-10-23 09:50:00,31.25,31.72,31.24,31.49,874000.0,24.0342,24.3957,24.0265,24.2188,874000.0
2014-10-23 10:00:00,31.49,31.88,31.49,31.86,649000.0,24.2188,24.5187,24.2188,24.5033,649000.0
2014-10-23 10:10:00,31.86,31.96,31.77,31.78,659100.0,24.5033,24.5802,24.4341,24.4418,659100.0
2014-10-23 10:20:00,31.78,31.89,31.72,31.81,310900.0,24.4418,24.5264,24.3957,24.4649,310900.0
2014-10-23 10:30:00,31.81,31.96,31.79,31.93,895000.0,24.4649,24.5802,24.4495,24.5572,895000.0
2014-10-23 10:40:00,31.92,31.95,31.82,31.89,860300.0,24.5495,24.5726,24.4726,24.5264,860300.0
2014-10-23 10:50:00,31.89,31.92,31.67,31.71,572500.0,24.5264,24.5495,24.3572,24.388,572500.0
2014-10-23 11:00:00,31.72,31.78,31.64,31.66,367100.0,24.3957,24.4418,24.3341,24.3495,367100.0
2014-10-23 11:10:00,31.66,31.69,31.35,31.35,752200.0,24.3495,24.3726,24.1111,24.1111,752200.0
2014-10-23 11:20:00,31.36,31.49,31.35,31.38,636300.0,24.1188,24.2188,24.1111,24.1342,636300.0
2014-10-23 11:30:00,31.38,31.41,31.15,31.17,841400.0,24.1342,24.1572,23.9573,23.9727,841400.0
2014-10-23 11:40:00,31.18,31.18,30.98,31.06,969600.0,23.9803,23.9803,23.8265,23.8881,969600.0
2014-10-23 11:50:00,31.06,31.24,31.06,31.16,667500.0,23.8881,24.0265,23.8881,23.965,667500.0
2014-10-23 12:00:00,31.15,31.19,31.13,31.16,263500.0,23.9573,23.988,23.9419,23.965,263500.0
2014-10-23 12:10:00,31.16,31.17,31.08,31.12,341200.0,23.965,23.9727,23.9034,23.9342,341200.0
2014-10-23 12:20:00,31.12,31.15,31.08,31.12,312500.0,23.9342,23.9573,23.9034,23.9342,312500.0
2014-10-23 12:30:00,31.12,31.13,31.0,31.02,387400.0,23.9342,23.9419,23.8419,23.8573,387400.0
2014-10-23 12:40:00,31.02,31.06,30.95,31.0,359200.0,23.8573,23.8881,23.8035,23.8419,359200.0
2014-10-23 12:50:00,31.0,31.04,30.96,30.97,237000.0,23.8419,23.8727,23.8111,23.8188,237000.0
2014-10-23 13:00:00,30.97,31.03,30.95,31.0,452600.0,23.8188,23.865,23.8035,23.8419,452600.0
2014-10-23 13:10:00,31.0,31.01,30.92,30.96,410100.0,23.8419,23.8496,23.7804,23.8111,410100.0
2014-10-23 13:20:00,30.96,31.04,30.95,31.01,343000.0,23.8111,23.8727,23.8035,23.8496,343000.0
2014-10-23 13:30:00,31.01,31.01,30.94,30.95,471700.0,23.8496,23.8496,23.7958,23.8035,471700.0
2014-10-23 13:40:00,30.94,30.98,30.91,30.96,367400.0,23.7958,23.8265,23.7727,23.8111,367400.0
2014-10-23 13:50:00,30.97,31.01,30.87,31.0,448900.0,23.8188,23.8496,23.7419,23.8419,448900.0
2014-10-23 14:00:00,31.0,31.05,30.97,31.01,559300.0,23.8419,23.8804,23.8188,23.8496,559300.0
2014-10-23 14:10:00,31.02,31.02,30.97,31.0,436000.0,23.8573,23.8573,23.8188,23.8419,436000.0
2014-10-23 14:20:00,30.99,31.23,30.99,31.2,899900.0,23.8342,24.0188,23.8342,23.9957,899900.0
2014-10-23 14:30:00,31.21,31.23,31.04,31.09,519600.0,24.0034,24.0188,23.8727,23.9111,519600.0
2014-10-23 14:40:00,31.09,31.14,31.08,31.11,297500.0,23.9111,23.9496,23.9034,23.9265,297500.0
2014-10-23 14:50:00,31.12,31.13,30.93,31.02,405600.0,23.9342,23.9419,23.7881,23.8573,405600.0
2014-10-23 15:00:00,31.01,31.01,30.83,30.92,628900.0,23.8496,23.8496,23.7112,23.7804,628900.0
2014-10-23 15:10:00,30.93,30.99,30.85,30.92,526600.0,23.7881,23.8342,23.7265,23.7804,526600.0
2014-10-23 15:20:00,30.92,30.99,30.81,30.87,511700.0,23.7804,23.8342,23.6958,23.7419,511700.0
2014-10-23 15:30:00,30.87,31.05,30.86,30.97,460800.0,23.7419,23.8804,23.7342,23.8188,460800.0
2014-10-23 15:40:00,30.96,30.96,30.88,30.92,629400.0,23.8111,23.8111,23.7496,23.7804,629400.0
2014-10-23 15:50:00,30.92,30.98,30.88,30.93,1423500.0,23.7804,23.8265,23.7496,23.7881,1423500.0
2014-10-24 09:30:00,31.04,31.28,30.74,30.84,918500.0,23.8727,24.0573,23.6419,23.7189,918500.0
2014-10-24 09:40:00,30.84,30.99,30.77,30.82,390500.0,23.7189,23.8342,23.665,23.7035,390500.0
2014-10-24 09:50:00,30.82,30.83,30.65,30.7,542200.0,23.7035,23.7112,23.5727,23.6112,542200.0
2014-10-24 10:00:00,30.69,30.8,30.5,30.6,769500.0,23.6035,23.6881,23.4574,23.5343,769500.0
2014-10-24 10:10:00,30.61,30.65,30.55,30.58,567000.0,23.542,23.5727,23.4958,23.5189,567000.0
2014-10-24 10:20:00,30.58,30.63,30.45,30.57,981900.0,23.5189,23.5573,23.4189,23.5112,981900.0
2014-10-24 10:30:00,30.57,30.66,30.5,30.52,497200.0,23.5112,23.5804,23.4574,23.4727,497200.0
2014-10-24 10:40:00,30.52,30.63,30.48,30.58,623900.0,23.4727,23.5573,23.442,23.5189,623900.0
2014-10-24 10:50:00,30.57,30.62,30.5,30.53,467200.0,23.5112,23.5497,23.4574,23.4804,467200.0
2014-10-24 11:00:00,30.53,30.7,30.52,30.68,523900.0,23.4804,23.6112,23.4727,23.5958,523900.0
2014-10-24 11:10:00,30.68,30.69,30.5,30.63,364300.0,23.5958,23.6035,23.4574,23.5573,364300.0
2014-10-24 11:20:00,30.63,30.66,30.58,30.58,350000.0,23.5573,23.5804,23.5189,23.5189,350000.0
2014-10-24 11:30:00,30.58,30.6,30.52,30.58,504000.0,23.5189,23.5343,23.4727,23.5189,504000.0
2014-10-24 11:40:00,30.58,30.59,30.41,30.44,728000.0,23.5189,23.5266,23.3881,23.4112,728000.0
2014-10-24 11:50:00,30.44,30.45,30.34,30.37,567800.0,23.4112,23.4189,23.3343,23.3574,567800.0
2014-10-24 12:00:00,30.37,30.46,30.36,30.45,650300.0,23.3574,23.4266,23.3497,23.4189,650300.0
2014-10-24 12:10:00,30.44,30.48,30.39,30.42,411600.0,23.4112,23.442,23.3728,23.3958,411600.0
2014-10-24 12:20:00,30.42,30.42,30.35,30.36,453400.0,23.3958,23.3958,23.342,23.3497,453400.0
2014-10-24 12:30:00,30.36,30.4,30.3,30.3,462200.0,23.3497,23.3805,23.3035,23.3035,462200.0
2014-10-24 12:40:00,30.3,30.33,30.17,30.17,829900.0,23.3035,23.3266,23.2036,23.2036,829900.0
2014-10-24 12:50:00,30.17,30.31,30.15,30.2,487500.0,23.2036,23.3112,23.1882,23.2266,487500.0
2014-10-24 13:00:00,30.21,30.32,30.18,30.29,429500.0,23.2343,23.3189,23.2113,23.2959,429500.0
2014-10-24 13:10:00,30.29,30.31,30.2,30.2,292300.0,23.2959,23.3112,23.2266,23.2266,292300.0
2014-10-24 13:20:00,30.21,30.26,30.2,30.25,340800.0,23.2343,23.2728,23.2266,23.2651,340800.0
2014-10-24 13:30:00,30.26,30.28,30.23,30.26,315400.0,23.2728,23.2882,23.2497,23.2728,315400.0
2014-10-24 13:40:00,30.26,30.27,30.23,30.24,322400.0,23.2728,23.2805,23.2497,23.2574,322400.0
2014-10-24 13:50:00,30.24,30.25,30.14,30.15,396100.0,23.2574,23.2651,23.1805,23.1882,396100.0
2014-10-24 14:00:00,30.15,30.17,30.12,30.16,511100.0,23.1882,23.2036,23.1651,23.1959,511100.0
2014-10-24 14:10:00,30.15,30.17,30.08,30.11,826400.0,23.1882,23.2036,23.1343,23.1574,826400.0
2014-10-24 14:20:00,30.11,30.13,30.09,30.1,442200.0,23.1574,23.1728,23.142,23.1497,442200.0
2014-10-24 14:30:00,30.1,30.13,30.06,30.09,357200.0,23.1497,23.1728,23.119,23.142,357200.0
2014-10-24 14:40:00,30.09,30.16,30.06,30.12,476600.0,23.142,23.1959,23.119,23.1651,476600.0
2014-10-24 14:50:00,30.13,30.18,30.05,30.09,889200.0,23.1728,23.2113,23.1113,23.142,889200.0
2014-10-24 15:00:00,30.1,30.12,30.04,30.04,470300.0,23.1497,23.1651,23.1036,23.1036,470300.0
2014-10-24 15:10:00,30.05,30.11,30.04,30.08,1347900.0,23.1113,23.1574,23.1036,23.1343,1347900.0
2014-10-24 15:20:00,30.09,30.09,29.98,30.0,1375000.0,23.142,23.142,23.0574,23.0728,1375000.0
2014-10-24 15:30:00,29.99,30.07,29.99,30.03,1117900.0,23.0651,23.1267,23.0651,23.0959,1117900.0
2014-10-24 15:40:00,30.04,30.1,30.02,30.07,1632300.0,23.1036,23.1497,23.0882,23.1267,1632300.0
2014-10-24 15:50:00,30.07,30.08,30.01,30.02,3190400.0,23.1267,23.1343,23.0805,23.0882,3190400.0
2014-10-27 09:30:00,30.15,30.28,29.9,29.96,780000.0,23.1882,23.2882,22.9959,23.0421,780000.0
2014-10-27 09:40:00,29.96,29.99,29.83,29.88,454700.0,23.0421,23.0651,22.9421,22.9805,454700.0
2014-10-27 09:50:00,29.87,30.08,29.82,30.07,291800.0,22.9728,23.1343,22.9344,23.1267,291800.0
2014-10-27 10:00:00,30.05,30.13,29.98,30.13,303700.0,23.1113,23.1728,23.0574,23.1728,303700.0
2014-10-27 10:10:00,30.14,30.31,30.08,30.31,419000.0,23.1805,23.3112,23.1343,23.3112,419000.0
2014-10-27 10:20:00,30.31,30.32,30.16,30.19,273300.0,23.3112,23.3189,23.1959,23.2189,273300.0
2014-10-27 10:30:00,30.2,30.24,30.19,30.23,152300.0,23.2266,23.2574,23.2189,23.2497,152300.0
2014-10-27 10:40:00,30.23,30.36,30.21,30.32,415500.0,23.2497,23.3497,23.2343,23.3189,415500.0
2014-10-27 10:50:00,30.33,30.37,30.28,30.31,222800.0,23.3266,23.3574,23.2882,23.3112,222800.0
2014-10-27 11:00:00,30.31,30.37,30.3,30.35,199400.0,23.3112,23.3574,23.3035,23.342,199400.0
2014-10-27 11:10:00,30.35,30.39,30.32,30.37,309000.0,23.342,23.3728,23.3189,23.3574,309000.0
2014-10-27 11:20:00,30.36,30.37,30.3,30.35,238400.0,23.3497,23.3574,23.3035,23.342,238400.0
2014-10-27 11:30:00,30.34,30.39,30.23,30.26,252800.0,23.3343,23.3728,23.2497,23.2728,252800.0
2014-10-27 11:40:00,30.27,30.29,30.21,30.25,144100.0,23.2805,23.2959,23.2343,23.2651,144100.0
2014-10-27 11:50:00,30.25,30.26,30.19,30.24,115700.0,23.2651,23.2728,23.2189,23.2574,115700.0
2014-10-27 12:00:00,30.23,30.32,30.23,30.31,142600.0,23.2497,23.3189,23.2497,23.3112,142600.0
2014-10-27 12:10:00,30.31,30.35,30.27,30.33,126200.0,23.3112,23.342,23.2805,23.3266,126200.0
2014-10-27 12:20:00,30.34,30.38,30.31,30.34,187000.0,23.3343,23.3651,23.3112,23.3343,187000.0
2014-10-27 12:30:00,30.35,30.39,30.31,30.33,218500.0,23.342,23.3728,23.3112,23.3266,218500.0
2014-10-27 12:40:00,30.32,30.37,30.3,30.35,193200.0,23.3189,23.3574,23.3035,23.342,193200.0
2014-10-27 12:50:00,30.35,30.43,30.32,30.39,217000.0,23.342,23.4035,23.3189,23.3728,217000.0
2014-10-27 13:00:00,30.38,30.49,30.38,30.42,212700.0,23.3651,23.4497,23.3651,23.3958,212700.0
2014-10-27 13:10:00,30.42,30.44,30.39,30.41,145700.0,23.3958,23.4112,23.3728,23.3881,145700.0
2014-10-27 13:20:00,30.42,30.43,30.33,30.36,135500.0,23.3958,23.4035,23.3266,23.3497,135500.0
2014-10-27 13:30:00,30.35,30.37,30.31,30.34,149100.0,23.342,23.3574,23.3112,23.3343,149100.0
2014-10-27 13:40:00,30.35,30.35,30.25,30.26,159500.0,23.342,23.342,23.2651,23.2728,159500.0
2014-10-27 13:50:00,30.25,30.27,30.25,30.26,199900.0,23.2651,23.2805,23.2651,23.2728,199900.0
2014-10-27 14:00:00,30.26,30.28,30.24,30.24,227400.0,23.2728,23.2882,23.2574,23.2574,227400.0
2014-10-27 14:10:00,30.25,30.25,30.2,30.21,344400.0,23.2651,23.2651,23.2266,23.2343,344400.0
2014-10-27 14:20:00,30.22,30.23,30.17,30.23,250900.0,23.242,23.2497,23.2036,23.2497,250900.0
2014-10-27 14:30:00,30.23,30.24,30.18,30.18,287900.0,23.2497,23.2574,23.2113,23.2113,287900.0
2014-10-27 14:40:00,30.18,30.19,30.05,30.06,334400.0,23.2113,23.2189,23.1113,23.119,334400.0
2014-10-27 14:50:00,30.07,30.15,30.06,30.08,313400.0,23.1267,23.1882,23.119,23.1343,313400.0
2014-10-27 15:00:00,30.09,30.14,30.08,30.11,126000.0,23.142,23.1805,23.1343,23.1574,126000.0
2014-10-27 15:10:00,30.11,30.12,30.07,30.08,325000.0,23.1574,23.1651,23.1267,23.1343,325000.0
2014-10-27 15:20:00,30.09,30.09,30.02,30.03,334000.0,23.142,23.142,23.0882,23.0959,334000.0
2014-10-27 15:30:00,30.03,30.15,30.02,30.12,507400.0,23.0959,23.1882,23.0882,23.1651,507400.0
2014-10-27 15:40:00,30.13,30.17,30.09,30.1,494400.0,23.1728,23.2036,23.142,23.1497,494400.0
2014-10-27 15:50:00,30.11,30.11,30.06,30.07,1240600.0,23.1574,23.1574,23.119,23.1267,1240600.0
2014-10-28 09:30:00,30.39,30.4,30.2,30.28,435700.0,23.3728,23.3805,23.2266,23.2882,435700.0
2014-10-28 09:40:00,30.29,30.32,30.14,30.3,440500.0,23.2959,23.3189,23.1805,23.3035,440500.0
2014-10-28 09:50:00,30.31,30.38,30.3,30.37,397900.0,23.3112,23.3651,23.3035,23.3574,397900.0
2014-10-28 10:00:00,30.36,30.68,30.34,30.64,978100.0,23.3497,23.5958,23.3343,23.565,978100.0
2014-10-28 10:10:00,30.64,30.77,30.62,30.77,741100.0,23.565,23.665,23.5497,23.665,741100.0
2014-10-28 10:20:00,30.76,30.91,30.71,30.89,1015000.0,23.6573,23.7727,23.6189,23.7573,1015000.0
2014-10-28 10:30:00,30.89,31.06,30.85,30.86,891500.0,23.7573,23.8881,23.7265,23.7342,891500.0
2014-10-28 10:40:00,30.86,30.93,30.84,30.86,810600.0,23.7342,23.7881,23.7189,23.7342,810600.0
2014-10-28 10:50:00,30.87,30.94,30.83,30.92,465700.0,23.7419,23.7958,23.7112,23.7804,465700.0
2014-10-28 11:00:00,30.92,31.01,30.9,31.0,388600.0,23.7804,23.8496,23.765,23.8419,388600.0
2014-10-28 11:10:00,30.99,31.0,30.93,30.94,406600.0,23.8342,23.8419,23.7881,23.7958,406600.0
2014-10-28 11:20:00,30.94,30.97,30.93,30.96,180200.0,23.7958,23.8188,23.7881,23.8111,180200.0
2014-10-28 11:30:00,30.95,30.99,30.92,30.95,224500.0,23.8035,23.8342,23.7804,23.8035,224500.0
2014-10-28 11:40:00,30.95,30.99,30.95,30.99,110000.0,23.8035,23.8342,23.8035,23.8342,110000.0
2014-10-28 11:50:00,30.99,31.0,30.94,30.98,307900.0,23.8342,23.8419,23.7958,23.8265,307900.0
2014-10-28 12:00:00,30.97,30.98,30.92,30.92,466100.0,23.8188,23.8265,23.7804,23.7804,466100.0
2014-10-28 12:10:00,30.93,30.94,30.89,30.9,200200.0,23.7881,23.7958,23.7573,23.765,200200.0
2014-10-28 12:20:00,30.9,30.92,30.85,30.91,255400.0,23.765,23.7804,23.7265,23.7727,255400.0
2014-10-28 12:30:00,30.92,30.92,30.84,30.85,181300.0,23.7804,23.7804,23.7189,23.7265,181300.0
2014-10-28 12:40:00,30.85,30.89,30.84,30.87,1457500.0,23.7265,23.7573,23.7189,23.7419,1457500.0
2014-10-28 12:50:00,30.87,31.03,30.84,31.02,237100.0,23.7419,23.865,23.7189,23.8573,237100.0
2014-10-28 13:00:00,31.02,31.12,30.99,31.03,454500.0,23.8573,23.9342,23.8342,23.865,454500.0
2014-10-28 13:10:00,31.04,31.05,31.0,31.03,386400.0,23.8727,23.8804,23.8419,23.865,386400.0
2014-10-28 13:20:00,31.04,31.05,31.01,31.02,515500.0,23.8727,23.8804,23.8496,23.8573,515500.0
2014-10-28 13:30:00,31.02,31.05,31.01,31.04,359600.0,23.8573,23.8804,23.8496,23.8727,359600.0
2014-10-28 13:40:00,31.04,31.06,30.96,30.97,472400.0,23.8727,23.8881,23.8111,23.8188,472400.0
2014-10-28 13:50:00,30.96,31.07,30.96,31.03,647000.0,23.8111,23.8957,23.8111,23.865,647000.0
2014-10-28 14:00:00,31.04,31.08,30.99,31.07,357000.0,23.8727,23.9034,23.8342,23.8957,357000.0
2014-10-28 14:10:00,31.07,31.07,30.98,31.0,461800.0,23.8957,23.8957,23.8265,23.8419,461800.0
2014-10-28 14:20:00,30.99,31.01,30.96,31.0,355300.0,23.8342,23.8496,23.8111,23.8419,355300.0
2014-10-28 14:30:00,30.99,31.05,30.94,31.05,847200.0,23.8342,23.8804,23.7958,23.8804,847200.0
2014-10-28 14:40:00,31.05,31.08,31.02,31.05,447000.0,23.8804,23.9034,23.8573,23.8804,447000.0
2014-10-28 14:50:00,31.05,31.15,31.04,31.1,725900.0,23.8804,23.9573,23.8727,23.9188,725900.0
2014-10-28 15:00:00,31.1,31.18,31.09,31.11,1320500.0,23.9188,23.9803,23.9111,23.9265,1320500.0
2014-10-28 15:10:00,31.11,31.18,31.11,31.14,369800.0,23.9265,23.9803,23.9265,23.9496,369800.0
2014-10-28 15:20:00,31.14,31.17,31.09,31.16,1055500.0,23.9496,23.9727,23.9111,23.965,1055500.0
2014-10-28 15:30:00,31.17,31.22,31.14,31.17,910700.0,23.9727,24.0111,23.9496,23.9727,910700.0
2014-10-28 15:40:00,31.17,31.19,31.03,31.06,1130800.0,23.9727,23.988,23.865,23.8881,1130800.0
2014-10-28 15:50:00,31.06,31.2,31.05,31.19,1983200.0,23.8881,23.9957,23.8804,23.988,1983200.0
2014-10-29 09:30:00,31.2,31.28,30.85,31.14,535800.0,23.9957,24.0573,23.7265,23.9496,535800.0
2014-10-29 09:40:00,31.14,31.33,31.09,31.14,382200.0,23.9496,24.0957,23.9111,23.9496,382200.0
2014-10-29 09:50:00,31.13,31.21,31.1,31.2,235400.0,23.9419,24.0034,23.9188,23.9957,235400.0
2014-10-29 10:00:00,31.2,31.2,30.98,31.03,237400.0,23.9957,23.9957,23.8265,23.865,237400.0
2014-10-29 10:10:00,31.02,31.03,30.91,30.91,141000.0,23.8573,23.865,23.7727,23.7727,141000.0
2014-10-29 10:20:00,30.91,30.92,30.71,30.79,361500.0,23.7727,23.7804,23.6189,23.6804,361500.0
2014-10-29 10:30:00,30.79,30.93,30.75,30.75,275000.0,23.6804,23.7881,23.6496,23.6496,275000.0
2014-10-29 10:40:00,30.75,30.77,30.7,30.7,394300.0,23.6496,23.665,23.6112,23.6112,394300.0
2014-10-29 10:50:00,30.7,30.71,30.53,30.66,326600.0,23.6112,23.6189,23.4804,23.5804,326600.0
2014-10-29 11:00:00,30.67,30.78,30.64,30.72,351700.0,23.5881,23.6727,23.565,23.6266,351700.0
2014-10-29 11:10:00,30.73,30.81,30.72,30.76,157600.0,23.6343,23.6958,23.6266,23.6573,157600.0
2014-10-29 11:20:00,30.76,30.84,30.73,30.8,223600.0,23.6573,23.7189,23.6343,23.6881,223600.0
2014-10-29 11:30:00,30.8,30.82,30.67,30.72,224300.0,23.6881,23.7035,23.5881,23.6266,224300.0
2014-10-29 11:40:00,30.72,30.79,30.72,30.75,121900.0,23.6266,23.6804,23.6266,23.6496,121900.0
2014-10-29 11:50:00,30.75,30.77,30.73,30.75,104500.0,23.6496,23.665,23.6343,23.6496,104500.0
2014-10-29 12:00:00,30.74,30.75,30.66,30.73,117300.0,23.6419,23.6496,23.5804,23.6343,117300.0
2014-10-29 12:10:00,30.73,30.74,30.68,30.68,113000.0,23.6343,23.6419,23.5958,23.5958,113000.0
2014-10-29 12:20:00,30.68,30.7,30.58,30.58,164800.0,23.5958,23.6112,23.5189,23.5189,164800.0
2014-10-29 12:30:00,30.58,30.67,30.57,30.67,153300.0,23.5189,23.5881,23.5112,23.5881,153300.0
2014-10-29 12:40:00,30.66,30.68,30.57,30.61,119600.0,23.5804,23.5958,23.5112,23.542,119600.0
2014-10-29 12:50:00,30.61,30.68,30.6,30.67,91300.0,23.542,23.5958,23.5343,23.5881,91300.0
2014-10-29 13:00:00,30.67,30.71,30.65,30.65,127300.0,23.5881,23.6189,23.5727,23.5727,127300.0
2014-10-29 13:10:00,30.65,30.68,30.62,30.63,122700.0,23.5727,23.5958,23.5497,23.5573,122700.0
2014-10-29 13:20:00,30.63,30.64,30.61,30.63,73400.0,23.5573,23.565,23.542,23.5573,73400.0
2014-10-29 13:30:00,30.63,30.63,30.57,30.58,125700.0,23.5573,23.5573,23.5112,23.5189,125700.0
2014-10-29 13:40:00,30.58,30.63,30.53,30.61,186700.0,23.5189,23.5573,23.4804,23.542,186700.0
2014-10-29 13:50:00,30.61,30.69,30.59,30.69,121000.0,23.542,23.6035,23.5266,23.6035,121000.0
2014-10-29 14:00:00,30.67,30.69,30.48,30.58,246200.0,23.5881,23.6035,23.442,23.5189,246200.0
2014-10-29 14:10:00,30.58,30.63,30.41,30.49,352100.0,23.5189,23.5573,23.3881,23.4497,352100.0
2014-10-29 14:20:00,30.49,30.63,30.48,30.63,291900.0,23.4497,23.5573,23.442,23.5573,291900.0
2014-10-29 14:30:00,30.62,30.66,30.53,30.56,215900.0,23.5497,23.5804,23.4804,23.5035,215900.0
2014-10-29 14:40:00,30.57,30.58,30.46,30.5,169200.0,23.5112,23.5189,23.4266,23.4574,169200.0
2014-10-29 14:50:00,30.5,30.52,30.42,30.5,228900.0,23.4574,23.4727,23.3958,23.4574,228900.0
2014-10-29 15:00:00,30.5,30.5,30.35,30.39,423100.0,23.4574,23.4574,23.342,23.3728,423100.0
2014-10-29 15:10:00,30.39,30.43,30.37,30.43,309300.0,23.3728,23.4035,23.3574,23.4035,309300.0
2014-10-29 15:20:00,30.43,30.5,30.4,30.48,321500.0,23.4035,23.4574,23.3805,23.442,321500.0
2014-10-29 15:30:00,30.49,30.66,30.49,30.66,584800.0,23.4497,23.5804,23.4497,23.5804,584800.0
2014-10-29 15:40:00,30.67,30.78,30.66,30.72,770800.0,23.5881,23.6727,23.5804,23.6266,770800.0
2014-10-29 15:50:00,30.71,30.75,30.69,30.71,1035000.0,23.6189,23.6496,23.6035,23.6189,1035000.0
2014-10-30 09:30:00,30.57,30.67,30.45,30.57,303200.0,23.5112,23.5881,23.4189,23.5112,303200.0
2014-10-30 09:40:00,30.57,30.7,30.48,30.55,229700.0,23.5112,23.6112,23.442,23.4958,229700.0
2014-10-30 09:50:00,30.55,30.67,30.55,30.62,207500.0,23.4958,23.5881,23.4958,23.5497,207500.0
2014-10-30 10:00:00,30.62,30.62,30.52,30.6,172000.0,23.5497,23.5497,23.4727,23.5343,172000.0
2014-10-30 10:10:00,30.6,30.66,30.55,30.62,120600.0,23.5343,23.5804,23.4958,23.5497,120600.0
2014-10-30 10:20:00,30.61,30.62,30.55,30.57,95100.0,23.542,23.5497,23.4958,23.5112,95100.0
2014-10-30 10:30:00,30.57,30.63,30.54,30.54,89500.0,23.5112,23.5573,23.4881,23.4881,89500.0
2014-10-30 10:40:00,30.55,30.61,30.51,30.53,137200.0,23.4958,23.542,23.4651,23.4804,137200.0
2014-10-30 10:50:00,30.53,30.55,30.47,30.52,125000.0,23.4804,23.4958,23.4343,23.4727,125000.0
2014-10-30 11:00:00,30.52,30.55,30.47,30.52,239400.0,23.4727,23.4958,23.4343,23.4727,239400.0
2014-10-30 11:10:00,30.52,30.59,30.5,30.53,81800.0,23.4727,23.5266,23.4574,23.4804,81800.0
2014-10-30 11:20:00,30.54,30.55,30.47,30.5,133200.0,23.4881,23.4958,23.4343,23.4574,133200.0
2014-10-30 11:30:00,30.5,30.52,30.45,30.46,339900.0,23.4574,23.4727,23.4189,23.4266,339900.0
2014-10-30 11:40:00,30.46,30.53,30.45,30.49,143100.0,23.4266,23.4804,23.4189,23.4497,143100.0
2014-10-30 11:50:00,30.49,30.51,30.46,30.5,130000.0,23.4497,23.4651,23.4266,23.4574,130000.0
2014-10-30 12:00:00,30.51,30.53,30.49,30.52,134500.0,23.4651,23.4804,23.4497,23.4727,134500.0
2014-10-30 12:10:00,30.52,30.53,30.46,30.47,223800.0,23.4727,23.4804,23.4266,23.4343,223800.0
2014-10-30 12:20:00,30.46,30.48,30.45,30.46,232400.0,23.4266,23.442,23.4189,23.4266,232400.0
2014-10-30 12:30:00,30.47,30.5,30.45,30.45,159400.0,23.4343,23.4574,23.4189,23.4189,159400.0
2014-10-30 12:40:00,30.45,30.52,30.45,30.51,205800.0,23.4189,23.4727,23.4189,23.4651,205800.0
2014-10-30 12:50:00,30.51,30.52,30.47,30.49,183700.0,23.4651,23.4727,23.4343,23.4497,183700.0
2014-10-30 13:00:00,30.49,30.53,30.48,30.5,140400.0,23.4497,23.4804,23.442,23.4574,140400.0
2014-10-30 13:10:00,30.5,30.6,30.49,30.56,157000.0,23.4574,23.5343,23.4497,23.5035,157000.0
2014-10-30 13:20:00,30.57,30.6,30.55,30.56,217300.0,23.5112,23.5343,23.4958,23.5035,217300.0
2014-10-30 13:30:00,30.56,30.67,30.55,30.67,106500.0,23.5035,23.5881,23.4958,23.5881,106500.0
2014-10-30 13:40:00,30.67,30.81,30.61,30.8,353600.0,23.5881,23.6958,23.542,23.6881,353600.0
2014-10-30 13:50:00,30.8,30.91,30.8,30.86,306500.0,23.6881,23.7727,23.6881,23.7342,306500.0
2014-10-30 14:00:00,30.86,30.92,30.85,30.9,352800.0,23.7342,23.7804,23.7265,23.765,352800.0
2014-10-30 14:10:00,30.9,30.98,30.88,30.9,235600.0,23.765,23.8265,23.7496,23.765,235600.0
2014-10-30 14:20:00,30.91,30.97,30.86,30.94,269500.0,23.7727,23.8188,23.7342,23.7958,269500.0
2014-10-30 14:30:00,30.94,31.01,30.94,30.98,200300.0,23.7958,23.8496,23.7958,23.8265,200300.0
2014-10-30 14:40:00,30.98,31.03,30.95,30.96,174600.0,23.8265,23.865,23.8035,23.8111,174600.0
2014-10-30 14:50:00,30.95,30.96,30.76,30.78,390000.0,23.8035,23.8111,23.6573,23.6727,390000.0
2014-10-30 15:00:00,30.78,30.86,30.78,30.85,387900.0,23.6727,23.7342,23.6727,23.7265,387900.0
2014-10-30 15:10:00,30.84,30.92,30.84,30.86,166100.0,23.7189,23.7804,23.7189,23.7342,166100.0
2014-10-30 15:20:00,30.87,30.87,30.77,30.8,267600.0,23.7419,23.7419,23.665,23.6881,267600.0
2014-10-30 15:30:00,30.79,30.83,30.78,30.82,301100.0,23.6804,23.7112,23.6727,23.7035,301100.0
2014-10-30 15:40:00,30.82,30.83,30.76,30.76,554600.0,23.7035,23.7112,23.6573,23.6573,554600.0
2014-10-30 15:50:00,30.76,30.79,30.75,30.77,806800.0,23.6573,23.6804,23.6496,23.665,806800.0
2014-10-31 09:30:00,31.15,31.27,31.01,31.21,603600.0,23.9573,24.0496,23.8496,24.0034,603600.0
2014-10-31 09:40:00,31.22,31.23,30.95,31.09,535800.0,24.0111,24.0188,23.8035,23.9111,535800.0
2014-10-31 09:50:00,31.1,31.17,31.06,31.11,302800.0,23.9188,23.9727,23.8881,23.9265,302800.0
2014-10-31 10:00:00,31.11,31.22,31.06,31.17,564100.0,23.9265,24.0111,23.8881,23.9727,564100.0
2014-10-31 10:10:00,31.16,31.24,31.13,31.24,430000.0,23.965,24.0265,23.9419,24.0265,430000.0
2014-10-31 10:20:00,31.24,31.37,31.23,31.36,496100.0,24.0265,24.1265,24.0188,24.1188,496100.0
2014-10-31 10:30:00,31.35,31.45,31.33,31.39,545700.0,24.1111,24.188,24.0957,24.1419,545700.0
2014-10-31 10:40:00,31.39,31.45,31.31,31.36,376200.0,24.1419,24.188,24.0803,24.1188,376200.0
2014-10-31 10:50:00,31.35,31.48,31.33,31.45,309300.0,24.1111,24.2111,24.0957,24.188,309300.0
2014-10-31 11:00:00,31.44,31.54,31.42,31.51,479500.0,24.1803,24.2572,24.1649,24.2341,479500.0
2014-10-31 11:10:00,31.51,31.51,31.39,31.39,186800.0,24.2341,24.2341,24.1419,24.1419,186800.0
2014-10-31 11:20:00,31.39,31.52,31.38,31.48,208600.0,24.1419,24.2418,24.1342,24.2111,208600.0
2014-10-31 11:30:00,31.48,31.49,31.41,31.49,253000.0,24.2111,24.2188,24.1572,24.2188,253000.0
2014-10-31 11:40:00,31.48,31.52,31.47,31.49,260400.0,24.2111,24.2418,24.2034,24.2188,260400.0
2014-10-31 11:50:00,31.5,31.61,31.49,31.58,574300.0,24.2265,24.3111,24.2188,24.288,574300.0
2014-10-31 12:00:00,31.59,31.62,31.5,31.51,195500.0,24.2957,24.3187,24.2265,24.2341,195500.0
2014-10-31 12:10:00,31.51,31.57,31.39,31.4,313700.0,24.2341,24.2803,24.1419,24.1495,313700.0
2014-10-31 12:20:00,31.39,31.41,31.33,31.39,219100.0,24.1419,24.1572,24.0957,24.1419,219100.0
2014-10-31 12:30:00,31.39,31.43,31.39,31.4,90100.0,24.1419,24.1726,24.1419,24.1495,90100.0
2014-10-31 12:40:00,31.4,31.44,31.39,31.41,160100.0,24.1495,24.1803,24.1419,24.1572,160100.0
2014-10-31 12:50:00,31.41,31.42,31.35,31.39,194200.0,24.1572,24.1649,24.1111,24.1419,194200.0
2014-10-31 13:00:00,31.38,31.41,31.34,31.35,182900.0,24.1342,24.1572,24.1034,24.1111,182900.0
2014-10-31 13:10:00,31.35,31.36,31.3,31.3,286900.0,24.1111,24.1188,24.0726,24.0726,286900.0
2014-10-31 13:20:00,31.3,31.31,31.27,31.29,182600.0,24.0726,24.0803,24.0496,24.0649,182600.0
2014-10-31 13:30:00,31.29,31.29,31.25,31.28,162900.0,24.0649,24.0649,24.0342,24.0573,162900.0
2014-10-31 13:40:00,31.28,31.3,31.25,31.28,124700.0,24.0573,24.0726,24.0342,24.0573,124700.0
2014-10-31 13:50:00,31.28,31.29,31.25,31.28,105800.0,24.0573,24.0649,24.0342,24.0573,105800.0
2014-10-31 14:00:00,31.28,31.41,31.28,31.37,196100.0,24.0573,24.1572,24.0573,24.1265,196100.0
2014-10-31 14:10:00,31.37,31.4,31.34,31.38,181600.0,24.1265,24.1495,24.1034,24.1342,181600.0
2014-10-31 14:20:00,31.37,31.4,31.36,31.38,108000.0,24.1265,24.1495,24.1188,24.1342,108000.0
2014-10-31 14:30:00,31.38,31.39,31.33,31.34,127300.0,24.1342,24.1419,24.0957,24.1034,127300.0
2014-10-31 14:40:00,31.35,31.36,31.33,31.36,210800.0,24.1111,24.1188,24.0957,24.1188,210800.0
2014-10-31 14:50:00,31.36,31.44,31.35,31.44,285200.0,24.1188,24.1803,24.1111,24.1803,285200.0
2014-10-31 15:00:00,31.44,31.46,31.43,31.44,223200.0,24.1803,24.1957,24.1726,24.1803,223200.0
2014-10-31 15:10:00,31.45,31.45,31.39,31.4,192500.0,24.188,24.188,24.1419,24.1495,192500.0
2014-10-31 15:20:00,31.4,31.41,31.35,31.36,240700.0,24.1495,24.1572,24.1111,24.1188,240700.0
2014-10-31 15:30:00,31.36,31.37,31.26,31.27,596900.0,24.1188,24.1265,24.0419,24.0496,596900.0
2014-10-31 15:40:00,31.27,31.29,31.21,31.26,1451900.0,24.0496,24.0649,24.0034,24.0419,1451900.0
2014-10-31 15:50:00,31.26,31.39,31.26,31.38,1207500.0,24.0419,24.1419,24.0419,24.1342,1207500.0
2014-11-03 09:30:00,31.35,31.46,30.89,31.02,1014500.0,24.1111,24.1957,23.7573,23.8573,1014500.0
2014-11-03 09:40:00,31.02,31.1,30.95,30.99,340100.0,23.8573,23.9188,23.8035,23.8342,340100.0
2014-11-03 09:50:00,30.99,31.02,30.97,30.99,215100.0,23.8342,23.8573,23.8188,23.8342,215100.0
2014-11-03 10:00:00,30.99,31.06,30.88,30.88,371400.0,23.8342,23.8881,23.7496,23.7496,371400.0
2014-11-03 10:10:00,30.87,30.9,30.79,30.83,421000.0,23.7419,23.765,23.6804,23.7112,421000.0
2014-11-03 10:20:00,30.83,30.89,30.82,30.83,166500.0,23.7112,23.7573,23.7035,23.7112,166500.0
2014-11-03 10:30:00,30.82,31.1,30.82,31.04,353700.0,23.7035,23.9188,23.7035,23.8727,353700.0
2014-11-03 10:40:00,31.04,31.04,30.96,30.96,178900.0,23.8727,23.8727,23.8111,23.8111,178900.0
2014-11-03 10:50:00,30.96,31.05,30.95,31.03,158800.0,23.8111,23.8804,23.8035,23.865,158800.0
2014-11-03 11:00:00,31.03,31.14,30.98,31.12,237800.0,23.865,23.9496,23.8265,23.9342,237800.0
2014-11-03 11:10:00,31.12,31.14,31.02,31.03,110500.0,23.9342,23.9496,23.8573,23.865,110500.0
2014-11-03 11:20:00,31.03,31.06,31.0,31.05,102800.0,23.865,23.8881,23.8419,23.8804,102800.0
2014-11-03 11:30:00,31.06,31.14,31.05,31.11,202500.0,23.8881,23.9496,23.8804,23.9265,202500.0
2014-11-03 11:40:00,31.1,31.17,31.1,31.16,102400.0,23.9188,23.9727,23.9188,23.965,102400.0
2014-11-03 11:50:00,31.16,31.18,31.13,31.16,125600.0,23.965,23.9803,23.9419,23.965,125600.0
2014-11-03 12:00:00,31.17,31.18,31.13,31.18,163300.0,23.9727,23.9803,23.9419,23.9803,163300.0
2014-11-03 12:10:00,31.17,31.19,31.09,31.13,167200.0,23.9727,23.988,23.9111,23.9419,167200.0
2014-11-03 12:20:00,31.12,31.13,31.03,31.05,83600.0,23.9342,23.9419,23.865,23.8804,83600.0
2014-11-03 12:30:00,31.05,31.11,31.04,31.1,110500.0,23.8804,23.9265,23.8727,23.9188,110500.0
2014-11-03 12:40:00,31.1,31.13,31.09,31.1,66700.0,23.9188,23.9419,23.9111,23.9188,66700.0
2014-11-03 12:50:00,31.1,31.19,31.06,31.18,109700.0,23.9188,23.988,23.8881,23.9803,109700.0
2014-11-03 13:00:00,31.19,31.21,31.14,31.2,119300.0,23.988,24.0034,23.9496,23.9957,119300.0
2014-11-03 13:10:00,31.2,31.22,31.18,31.19,97900.0,23.9957,24.0111,23.9803,23.988,97900.0
2014-11-03 13:20:00,31.18,31.21,31.15,31.19,259000.0,23.9803,24.0034,23.9573,23.988,259000.0
2014-11-03 13:30:00,31.19,31.21,31.16,31.17,99600.0,23.988,24.0034,23.965,23.9727,99600.0
2014-11-03 13:40:00,31.16,31.19,31.14,31.17,69200.0,23.965,23.988,23.9496,23.9727,69200.0
2014-11-03 13:50:00,31.16,31.17,31.1,31.1,185100.0,23.965,23.9727,23.9188,23.9188,185100.0
2014-11-03 14:00:00,31.11,31.16,31.1,31.12,111800.0,23.9265,23.965,23.9188,23.9342,111800.0
2014-11-03 14:10:00,31.12,31.17,31.12,31.16,226700.0,23.9342,23.9727,23.9342,23.965,226700.0
2014-11-03 14:20:00,31.15,31.15,31.1,31.1,193100.0,23.9573,23.9573,23.9188,23.9188,193100.0
2014-11-03 14:30:00,31.1,31.12,31.08,31.08,162800.0,23.9188,23.9342,23.9034,23.9034,162800.0
2014-11-03 14:40:00,31.08,31.15,31.06,31.1,266300.0,23.9034,23.9573,23.8881,23.9188,266300.0
2014-11-03 14:50:00,31.11,31.15,31.1,31.14,135700.0,23.9265,23.9573,23.9188,23.9496,135700.0
2014-11-03 15:00:00,31.13,31.16,31.1,31.15,256200.0,23.9419,23.965,23.9188,23.9573,256200.0
2014-11-03 15:10:00,31.15,31.25,31.13,31.2,338000.0,23.9573,24.0342,23.9419,23.9957,338000.0
2014-11-03 15:20:00,31.2,31.21,31.11,31.11,218000.0,23.9957,24.0034,23.9265,23.9265,218000.0
2014-11-03 15:30:00,31.11,31.17,31.1,31.1,314300.0,23.9265,23.9727,23.9188,23.9188,314300.0
2014-11-03 15:40:00,31.11,31.18,31.09,31.11,454100.0,23.9265,23.9803,23.9111,23.9265,454100.0
2014-11-03 15:50:00,31.11,31.2,31.1,31.18,689500.0,23.9265,23.9957,23.9188,23.9803,689500.0
2014-11-04 09:30:00,31.04,31.31,31.04,31.18,538300.0,23.8727,24.0803,23.8727,23.9803,538300.0
2014-11-04 09:40:00,31.19,31.2,31.02,31.06,356800.0,23.988,23.9957,23.8573,23.8881,356800.0
2014-11-04 09:50:00,31.07,31.11,31.02,31.03,116900.0,23.8957,23.9265,23.8573,23.865,116900.0
2014-11-04 10:00:00,31.02,31.05,30.9,30.91,359300.0,23.8573,23.8804,23.765,23.7727,359300.0
2014-11-04 10:10:00,30.91,30.95,30.86,30.92,311200.0,23.7727,23.8035,23.7342,23.7804,311200.0
2014-11-04 10:20:00,30.91,30.96,30.88,30.89,217000.0,23.7727,23.8111,23.7496,23.7573,217000.0
2014-11-04 10:30:00,30.88,30.9,30.84,30.86,175800.0,23.7496,23.765,23.7189,23.7342,175800.0
2014-11-04 10:40:00,30.86,30.89,30.84,30.86,212700.0,23.7342,23.7573,23.7189,23.7342,212700.0
2014-11-04 10:50:00,30.86,30.88,30.72,30.73,481800.0,23.7342,23.7496,23.6266,23.6343,481800.0
2014-11-04 11:00:00,30.73,30.77,30.72,30.75,325100.0,23.6343,23.665,23.6266,23.6496,325100.0
2014-11-04 11:10:00,30.74,30.81,30.72,30.78,269500.0,23.6419,23.6958,23.6266,23.6727,269500.0
2014-11-04 11:20:00,30.79,30.9,30.76,30.84,260400.0,23.6804,23.765,23.6573,23.7189,260400.0
2014-11-04 11:30:00,30.85,30.86,30.78,30.79,244700.0,23.7265,23.7342,23.6727,23.6804,244700.0
2014-11-04 11:40:00,30.79,30.8,30.74,30.78,191800.0,23.6804,23.6881,23.6419,23.6727,191800.0
2014-11-04 11:50:00,30.78,30.81,30.74,30.74,166200.0,23.6727,23.6958,23.6419,23.6419,166200.0
2014-11-04 12:00:00,30.75,30.81,30.74,30.76,166200.0,23.6496,23.6958,23.6419,23.6573,166200.0
2014-11-04 12:10:00,30.76,30.81,30.74,30.76,144700.0,23.6573,23.6958,23.6419,23.6573,144700.0
2014-11-04 12:20:00,30.77,30.78,30.75,30.78,96700.0,23.665,23.6727,23.6496,23.6727,96700.0
2014-11-04 12:30:00,30.78,30.8,30.75,30.77,111400.0,23.6727,23.6881,23.6496,23.665,111400.0
2014-11-04 12:40:00,30.76,30.83,30.76,30.8,180700.0,23.6573,23.7112,23.6573,23.6881,180700.0
2014-11-04 12:50:00,30.8,30.81,30.75,30.75,65800.0,23.6881,23.6958,23.6496,23.6496,65800.0
2014-11-04 13:00:00,30.76,30.77,30.73,30.74,110100.0,23.6573,23.665,23.6343,23.6419,110100.0
2014-11-04 13:10:00,30.74,30.76,30.72,30.72,126000.0,23.6419,23.6573,23.6266,23.6266,126000.0
2014-11-04 13:20:00,30.72,30.76,30.7,30.73,146500.0,23.6266,23.6573,23.6112,23.6343,146500.0
2014-11-04 13:30:00,30.74,30.74,30.71,30.72,53300.0,23.6419,23.6419,23.6189,23.6266,53300.0
2014-11-04 13:40:00,30.72,30.79,30.72,30.78,126400.0,23.6266,23.6804,23.6266,23.6727,126400.0
2014-11-04 13:50:00,30.79,30.91,30.78,30.9,135400.0,23.6804,23.7727,23.6727,23.765,135400.0
2014-11-04 14:00:00,30.9,30.91,30.84,30.84,127500.0,23.765,23.7727,23.7189,23.7189,127500.0
2014-11-04 14:10:00,30.84,30.85,30.78,30.78,130500.0,23.7189,23.7265,23.6727,23.6727,130500.0
2014-11-04 14:20:00,30.78,30.81,30.76,30.77,207200.0,23.6727,23.6958,23.6573,23.665,207200.0
2014-11-04 14:30:00,30.77,30.81,30.74,30.76,140700.0,23.665,23.6958,23.6419,23.6573,140700.0
2014-11-04 14:40:00,30.75,30.76,30.68,30.7,437700.0,23.6496,23.6573,23.5958,23.6112,437700.0
2014-11-04 14:50:00,30.69,30.77,30.69,30.76,310000.0,23.6035,23.665,23.6035,23.6573,310000.0
2014-11-04 15:00:00,30.75,30.79,30.72,30.77,218300.0,23.6496,23.6804,23.6266,23.665,218300.0
2014-11-04 15:10:00,30.76,30.79,30.75,30.77,135700.0,23.6573,23.6804,23.6496,23.665,135700.0
2014-11-04 15:20:00,30.78,30.83,30.74,30.76,240500.0,23.6727,23.7112,23.6419,23.6573,240500.0
2014-11-04 15:30:00,30.75,30.8,30.75,30.77,381300.0,23.6496,23.6881,23.6496,23.665,381300.0
2014-11-04 15:40:00,30.77,30.84,30.74,30.84,895000.0,23.665,23.7189,23.6419,23.7189,895000.0
2014-11-04 15:50:00,30.84,30.85,30.78,30.81,902800.0,23.7189,23.7265,23.6727,23.6958,902800.0
2014-11-05 09:30:00,31.29,31.29,30.84,30.86,537500.0,24.0649,24.0649,23.7189,23.7342,537500.0
2014-11-05 09:40:00,30.85,30.87,30.71,30.71,280500.0,23.7265,23.7419,23.6189,23.6189,280500.0
2014-11-05 09:50:00,30.71,30.8,30.63,30.8,640800.0,23.6189,23.6881,23.5573,23.6881,640800.0
2014-11-05 10:00:00,30.79,30.84,30.73,30.77,185200.0,23.6804,23.7189,23.6343,23.665,185200.0
2014-11-05 10:10:00,30.77,30.78,30.69,30.7,195100.0,23.665,23.6727,23.6035,23.6112,195100.0
2014-11-05 10:20:00,30.7,30.71,30.56,30.69,361900.0,23.6112,23.6189,23.5035,23.6035,361900.0
2014-11-05 10:30:00,30.69,30.79,30.63,30.77,156600.0,23.6035,23.6804,23.5573,23.665,156600.0
2014-11-05 10:40:00,30.77,30.89,30.76,30.83,239800.0,23.665,23.7573,23.6573,23.7112,239800.0
2014-11-05 10:50:00,30.83,30.88,30.82,30.87,173900.0,23.7112,23.7496,23.7035,23.7419,173900.0
2014-11-05 11:00:00,30.87,30.91,30.8,30.82,259100.0,23.7419,23.7727,23.6881,23.7035,259100.0
2014-11-05 11:10:00,30.82,30.84,30.78,30.79,118500.0,23.7035,23.7189,23.6727,23.6804,118500.0
2014-11-05 11:20:00,30.8,30.8,30.7,30.7,187900.0,23.6881,23.6881,23.6112,23.6112,187900.0
2014-11-05 11:30:00,30.71,30.73,30.65,30.7,325300.0,23.6189,23.6343,23.5727,23.6112,325300.0
2014-11-05 11:40:00,30.69,30.74,30.69,30.71,275900.0,23.6035,23.6419,23.6035,23.6189,275900.0
2014-11-05 11:50:00,30.72,30.8,30.71,30.79,240600.0,23.6266,23.6881,23.6189,23.6804,240600.0
2014-11-05 12:00:00,30.79,30.82,30.78,30.8,195600.0,23.6804,23.7035,23.6727,23.6881,195600.0
2014-11-05 12:10:00,30.8,30.88,30.78,30.87,262200.0,23.6881,23.7496,23.6727,23.7419,262200.0
2014-11-05 12:20:00,30.87,30.89,30.84,30.86,70100.0,23.7419,23.7573,23.7189,23.7342,70100.0
2014-11-05 12:30:00,30.86,30.89,30.81,30.82,144800.0,23.7342,23.7573,23.6958,23.7035,144800.0
2014-11-05 12:40:00,30.82,30.9,30.82,30.82,137800.0,23.7035,23.765,23.7035,23.7035,137800.0
2014-11-05 12:50:00,30.83,30.85,30.82,30.84,67100.0,23.7112,23.7265,23.7035,23.7189,67100.0
2014-11-05 13:00:00,30.83,30.86,30.78,30.8,109600.0,23.7112,23.7342,23.6727,23.6881,109600.0
2014-11-05 13:10:00,30.8,30.8,30.7,30.71,192100.0,23.6881,23.6881,23.6112,23.6189,192100.0
2014-11-05 13:20:00,30.72,30.84,30.7,30.79,241400.0,23.6266,23.7189,23.6112,23.6804,241400.0
2014-11-05 13:30:00,30.8,30.83,30.71,30.73,196700.0,23.6881,23.7112,23.6189,23.6343,196700.0
2014-11-05 13:40:00,30.72,30.76,30.69,30.76,106900.0,23.6266,23.6573,23.6035,23.6573,106900.0
2014-11-05 13:50:00,30.76,30.8,30.75,30.78,185400.0,23.6573,23.6881,23.6496,23.6727,185400.0
2014-11-05 14:00:00,30.78,30.78,30.7,30.7,113300.0,23.6727,23.6727,23.6112,23.6112,113300.0
2014-11-05 14:10:00,30.7,30.72,30.69,30.71,242400.0,23.6112,23.6266,23.6035,23.6189,242400.0
2014-11-05 14:20:00,30.71,30.72,30.69,30.7,151700.0,23.6189,23.6266,23.6035,23.6112,151700.0
2014-11-05 14:30:00,30.7,30.74,30.69,30.69,197900.0,23.6112,23.6419,23.6035,23.6035,197900.0
2014-11-05 14:40:00,30.7,30.72,30.69,30.71,140300.0,23.6112,23.6266,23.6035,23.6189,140300.0
2014-11-05 14:50:00,30.71,30.72,30.69,30.71,161100.0,23.6189,23.6266,23.6035,23.6189,161100.0
2014-11-05 15:00:00,30.71,30.72,30.68,30.7,210200.0,23.6189,23.6266,23.5958,23.6112,210200.0
2014-11-05 15:10:00,30.69,30.7,30.65,30.66,303300.0,23.6035,23.6112,23.5727,23.5804,303300.0
2014-11-05 15:20:00,30.65,30.68,30.62,30.64,383900.0,23.5727,23.5958,23.5497,23.565,383900.0
2014-11-05 15:30:00,30.65,30.71,30.62,30.69,363100.0,23.5727,23.6189,23.5497,23.6035,363100.0
2014-11-05 15:40:00,30.69,30.72,30.68,30.7,601600.0,23.6035,23.6266,23.5958,23.6112,601600.0
2014-11-05 15:50:00,30.7,30.73,30.68,30.72,992300.0,23.6112,23.6343,23.5958,23.6266,992300.0
2014-11-06 09:30:00,30.7,31.2,30.65,31.01,535700.0,23.6112,23.9957,23.5727,23.8496,535700.0
2014-11-06 09:40:00,31.01,31.22,30.98,31.2,379400.0,23.8496,24.0111,23.8265,23.9957,379400.0
2014-11-06 09:50:00,31.2,31.23,31.08,31.15,206500.0,23.9957,24.0188,23.9034,23.9573,206500.0
2014-11-06 10:00:00,31.16,31.24,31.09,31.15,393300.0,23.965,24.0265,23.9111,23.9573,393300.0
2014-11-06 10:10:00,31.16,31.18,31.0,31.02,313100.0,23.965,23.9803,23.8419,23.8573,313100.0
2014-11-06 10:20:00,31.02,31.1,31.01,31.1,197600.0,23.8573,23.9188,23.8496,23.9188,197600.0
2014-11-06 10:30:00,31.09,31.18,31.09,31.16,179300.0,23.9111,23.9803,23.9111,23.965,179300.0
2014-11-06 10:40:00,31.15,31.22,31.13,31.22,154400.0,23.9573,24.0111,23.9419,24.0111,154400.0
2014-11-06 10:50:00,31.22,31.36,31.2,31.25,363700.0,24.0111,24.1188,23.9957,24.0342,363700.0
2014-11-06 11:00:00,31.24,31.39,31.23,31.39,160700.0,24.0265,24.1419,24.0188,24.1419,160700.0
2014-11-06 11:10:00,31.39,31.39,31.28,31.34,222200.0,24.1419,24.1419,24.0573,24.1034,222200.0
2014-11-06 11:20:00,31.34,31.34,31.19,31.21,217500.0,24.1034,24.1034,23.988,24.0034,217500.0
2014-11-06 11:30:00,31.21,31.28,31.2,31.23,87500.0,24.0034,24.0573,23.9957,24.0188,87500.0
2014-11-06 11:40:00,31.23,31.33,31.23,31.27,101300.0,24.0188,24.0957,24.0188,24.0496,101300.0
2014-11-06 11:50:00,31.27,31.35,31.25,31.34,260300.0,24.0496,24.1111,24.0342,24.1034,260300.0
2014-11-06 12:00:00,31.34,31.34,31.23,31.31,228000.0,24.1034,24.1034,24.0188,24.0803,228000.0
2014-11-06 12:10:00,31.31,31.34,31.29,31.34,113400.0,24.0803,24.1034,24.0649,24.1034,113400.0
2014-11-06 12:20:00,31.34,31.44,31.33,31.41,251300.0,24.1034,24.1803,24.0957,24.1572,251300.0
2014-11-06 12:30:00,31.41,31.44,31.36,31.36,100700.0,24.1572,24.1803,24.1188,24.1188,100700.0
2014-11-06 12:40:00,31.36,31.4,31.35,31.37,161500.0,24.1188,24.1495,24.1111,24.1265,161500.0
2014-11-06 12:50:00,31.37,31.37,31.34,31.34,85500.0,24.1265,24.1265,24.1034,24.1034,85500.0
2014-11-06 13:00:00,31.35,31.35,31.31,31.31,124400.0,24.1111,24.1111,24.0803,24.0803,124400.0
2014-11-06 13:10:00,31.31,31.32,31.28,31.28,182500.0,24.0803,24.088,24.0573,24.0573,182500.0
2014-11-06 13:20:00,31.28,31.37,31.27,31.37,111600.0,24.0573,24.1265,24.0496,24.1265,111600.0
2014-11-06 13:30:00,31.37,31.37,31.34,31.37,87100.0,24.1265,24.1265,24.1034,24.1265,87100.0
2014-11-06 13:40:00,31.36,31.37,31.33,31.37,97200.0,24.1188,24.1265,24.0957,24.1265,97200.0
2014-11-06 13:50:00,31.37,31.4,31.35,31.38,132800.0,24.1265,24.1495,24.1111,24.1342,132800.0
2014-11-06 14:00:00,31.38,31.41,31.35,31.35,114900.0,24.1342,24.1572,24.1111,24.1111,114900.0
2014-11-06 14:10:00,31.36,31.37,31.32,31.35,181900.0,24.1188,24.1265,24.088,24.1111,181900.0
2014-11-06 14:20:00,31.35,31.37,31.31,31.32,87600.0,24.1111,24.1265,24.0803,24.088,87600.0
2014-11-06 14:30:00,31.33,31.34,31.26,31.31,223000.0,24.0957,24.1034,24.0419,24.0803,223000.0
2014-11-06 14:40:00,31.31,31.4,31.31,31.39,148800.0,24.0803,24.1495,24.0803,24.1419,148800.0
2014-11-06 14:50:00,31.39,31.46,31.38,31.42,321200.0,24.1419,24.1957,24.1342,24.1649,321200.0
2014-11-06 15:00:00,31.42,31.43,31.34,31.38,174600.0,24.1649,24.1726,24.1034,24.1342,174600.0
2014-11-06 15:10:00,31.39,31.41,31.36,31.4,198000.0,24.1419,24.1572,24.1188,24.1495,198000.0
2014-11-06 15:20:00,31.39,31.4,31.33,31.35,327300.0,24.1419,24.1495,24.0957,24.1111,327300.0
2014-11-06 15:30:00,31.35,31.4,31.33,31.33,382900.0,24.1111,24.1495,24.0957,24.0957,382900.0
2014-11-06 15:40:00,31.34,31.34,31.24,31.26,787700.0,24.1034,24.1034,24.0265,24.0419,787700.0
2014-11-06 15:50:00,31.27,31.37,31.26,31.36,987900.0,24.0496,24.1265,24.0419,24.1188,987900.0
2014-11-07 09:30:00,31.31,31.41,31.24,31.4,247400.0,24.0803,24.1572,24.0265,24.1495,247400.0
2014-11-07 09:40:00,31.38,31.58,31.32,31.56,429200.0,24.1342,24.288,24.088,24.2726,429200.0
2014-11-07 09:50:00,31.57,31.57,31.39,31.45,175200.0,24.2803,24.2803,24.1419,24.188,175200.0
2014-11-07 10:00:00,31.45,31.64,31.43,31.6,412700.0,24.188,24.3341,24.1726,24.3034,412700.0
2014-11-07 10:10:00,31.6,31.65,31.55,31.63,244600.0,24.3034,24.3418,24.2649,24.3264,244600.0
2014-11-07 10:20:00,31.63,31.65,31.57,31.62,223500.0,24.3264,24.3418,24.2803,24.3187,223500.0
2014-11-07 10:30:00,31.62,31.67,31.6,31.61,246600.0,24.3187,24.3572,24.3034,24.3111,246600.0
2014-11-07 10:40:00,31.61,31.67,31.6,31.66,189000.0,24.3111,24.3572,24.3034,24.3495,189000.0
2014-11-07 10:50:00,31.65,31.72,31.63,31.71,209000.0,24.3418,24.3957,24.3264,24.388,209000.0
2014-11-07 11:00:00,31.71,31.73,31.7,31.71,114600.0,24.388,24.4033,24.3803,24.388,114600.0
2014-11-07 11:10:00,31.71,31.73,31.65,31.69,158600.0,24.388,24.4033,24.3418,24.3726,158600.0
2014-11-07 11:20:00,31.7,31.71,31.66,31.68,141900.0,24.3803,24.388,24.3495,24.3649,141900.0
2014-11-07 11:30:00,31.68,31.71,31.63,31.69,128100.0,24.3649,24.388,24.3264,24.3726,128100.0
2014-11-07 11:40:00,31.69,31.71,31.65,31.71,86800.0,24.3726,24.388,24.3418,24.388,86800.0
2014-11-07 11:50:00,31.71,31.73,31.67,31.71,173200.0,24.388,24.4033,24.3572,24.388,173200.0
2014-11-07 12:00:00,31.7,31.74,31.68,31.74,134800.0,24.3803,24.411,24.3649,24.411,134800.0
2014-11-07 12:10:00,31.73,31.74,31.69,31.71,65900.0,24.4033,24.411,24.3726,24.388,65900.0
2014-11-07 12:20:00,31.72,31.73,31.66,31.67,74900.0,24.3957,24.4033,24.3495,24.3572,74900.0
2014-11-07 12:30:00,31.67,31.67,31.62,31.63,73200.0,24.3572,24.3572,24.3187,24.3264,73200.0
2014-11-07 12:40:00,31.64,31.64,31.59,31.61,163000.0,24.3341,24.3341,24.2957,24.3111,163000.0
2014-11-07 12:50:00,31.62,31.7,31.61,31.7,153800.0,24.3187,24.3803,24.3111,24.3803,153800.0
2014-11-07 13:00:00,31.69,31.7,31.62,31.63,88700.0,24.3726,24.3803,24.3187,24.3264,88700.0
2014-11-07 13:10:00,31.62,31.62,31.52,31.54,255000.0,24.3187,24.3187,24.2418,24.2572,255000.0
2014-11-07 13:20:00,31.54,31.56,31.53,31.54,122200.0,24.2572,24.2726,24.2495,24.2572,122200.0
2014-11-07 13:30:00,31.53,31.62,31.53,31.59,124100.0,24.2495,24.3187,24.2495,24.2957,124100.0
2014-11-07 13:40:00,31.58,31.59,31.54,31.58,82600.0,24.288,24.2957,24.2572,24.288,82600.0
2014-11-07 13:50:00,31.58,31.61,31.57,31.59,100600.0,24.288,24.3111,24.2803,24.2957,100600.0
2014-11-07 14:00:00,31.59,31.67,31.59,31.67,159400.0,24.2957,24.3572,24.2957,24.3572,159400.0
2014-11-07 14:10:00,31.67,31.68,31.64,31.64,150900.0,24.3572,24.3649,24.3341,24.3341,150900.0
2014-11-07 14:20:00,31.65,31.67,31.6,31.63,181700.0,24.3418,24.3572,24.3034,24.3264,181700.0
2014-11-07 14:30:00,31.62,31.64,31.6,31.63,101300.0,24.3187,24.3341,24.3034,24.3264,101300.0
2014-11-07 14:40:00,31.63,31.63,31.6,31.61,148900.0,24.3264,24.3264,24.3034,24.3111,148900.0
2014-11-07 14:50:00,31.62,31.62,31.57,31.59,123500.0,24.3187,24.3187,24.2803,24.2957,123500.0
2014-11-07 15:00:00,31.58,31.64,31.58,31.63,106300.0,24.288,24.3341,24.288,24.3264,106300.0
2014-11-07 15:10:00,31.62,31.63,31.58,31.62,172300.0,24.3187,24.3264,24.288,24.3187,172300.0
2014-11-07 15:20:00,31.62,31.62,31.56,31.56,120800.0,24.3187,24.3187,24.2726,24.2726,120800.0
2014-11-07 15:30:00,31.56,31.59,31.53,31.55,218700.0,24.2726,24.2957,24.2495,24.2649,218700.0
2014-11-07 15:40:00,31.56,31.59,31.55,31.55,495200.0,24.2726,24.2957,24.2649,24.2649,495200.0
2014-11-07 15:50:00,31.56,31.6,31.52,31.59,751500.0,24.2726,24.3034,24.2418,24.2957,751500.0
2014-11-10 09:30:00,31.33,31.5,31.28,31.38,300400.0,24.0957,24.2265,24.0573,24.1342,300400.0
2014-11-10 09:40:00,31.37,31.47,31.35,31.43,182800.0,24.1265,24.2034,24.1111,24.1726,182800.0
2014-11-10 09:50:00,31.42,31.43,31.22,31.22,350800.0,24.1649,24.1726,24.0111,24.0111,350800.0
2014-11-10 10:00:00,31.22,31.22,31.02,31.09,482300.0,24.0111,24.0111,23.8573,23.9111,482300.0
2014-11-10 10:10:00,31.09,31.18,30.97,30.97,513100.0,23.9111,23.9803,23.8188,23.8188,513100.0
2014-11-10 10:20:00,30.98,31.02,30.9,30.9,382500.0,23.8265,23.8573,23.765,23.765,382500.0
2014-11-10 10:30:00,30.91,30.94,30.83,30.84,463900.0,23.7727,23.7958,23.7112,23.7189,463900.0
2014-11-10 10:40:00,30.84,30.99,30.82,30.96,342400.0,23.7189,23.8342,23.7035,23.8111,342400.0
2014-11-10 10:50:00,30.96,30.97,30.89,30.93,275900.0,23.8111,23.8188,23.7573,23.7881,275900.0
2014-11-10 11:00:00,30.93,30.95,30.88,30.89,194400.0,23.7881,23.8035,23.7496,23.7573,194400.0
2014-11-10 11:10:00,30.89,30.91,30.85,30.86,163400.0,23.7573,23.7727,23.7265,23.7342,163400.0
2014-11-10 11:20:00,30.86,30.94,30.85,30.94,203500.0,23.7342,23.7958,23.7265,23.7958,203500.0
2014-11-10 11:30:00,30.95,30.98,30.94,30.97,127400.0,23.8035,23.8265,23.7958,23.8188,127400.0
2014-11-10 11:40:00,30.96,30.98,30.91,30.91,349600.0,23.8111,23.8265,23.7727,23.7727,349600.0
2014-11-10 11:50:00,30.91,30.97,30.9,30.96,143700.0,23.7727,23.8188,23.765,23.8111,143700.0
2014-11-10 12:00:00,30.96,30.97,30.92,30.92,103500.0,23.8111,23.8188,23.7804,23.7804,103500.0
2014-11-10 12:10:00,30.92,30.97,30.92,30.96,151200.0,23.7804,23.8188,23.7804,23.8111,151200.0
2014-11-10 12:20:00,30.96,30.96,30.91,30.92,106100.0,23.8111,23.8111,23.7727,23.7804,106100.0
2014-11-10 12:30:00,30.93,30.99,30.93,30.98,247000.0,23.7881,23.8342,23.7881,23.8265,247000.0
2014-11-10 12:40:00,30.98,31.05,30.98,31.01,249400.0,23.8265,23.8804,23.8265,23.8496,249400.0
2014-11-10 12:50:00,31.0,31.03,31.0,31.02,90700.0,23.8419,23.865,23.8419,23.8573,90700.0
2014-11-10 13:00:00,31.02,31.08,31.0,31.05,130300.0,23.8573,23.9034,23.8419,23.8804,130300.0
2014-11-10 13:10:00,31.06,31.08,30.99,31.02,185300.0,23.8881,23.9034,23.8342,23.8573,185300.0
2014-11-10 13:20:00,31.02,31.06,31.01,31.06,44500.0,23.8573,23.8881,23.8496,23.8881,44500.0
2014-11-10 13:30:00,31.06,31.12,31.06,31.1,127100.0,23.8881,23.9342,23.8881,23.9188,127100.0
2014-11-10 13:40:00,31.09,31.11,31.02,31.02,118900.0,23.9111,23.9265,23.8573,23.8573,118900.0
2014-11-10 13:50:00,31.03,31.03,31.0,31.01,85900.0,23.865,23.865,23.8419,23.8496,85900.0
2014-11-10 14:00:00,31.02,31.06,31.01,31.05,143200.0,23.8573,23.8881,23.8496,23.8804,143200.0
2014-11-10 14:10:00,31.05,31.07,31.02,31.04,92200.0,23.8804,23.8957,23.8573,23.8727,92200.0
2014-11-10 14:20:00,31.04,31.04,30.98,31.0,105500.0,23.8727,23.8727,23.8265,23.8419,105500.0
2014-11-10 14:30:00,31.01,31.02,30.96,30.96,105100.0,23.8496,23.8573,23.8111,23.8111,105100.0
2014-11-10 14:40:00,30.97,31.0,30.96,30.96,88200.0,23.8188,23.8419,23.8111,23.8111,88200.0
2014-11-10 14:50:00,30.96,31.01,30.94,30.99,160600.0,23.8111,23.8496,23.7958,23.8342,160600.0
2014-11-10 15:00:00,30.99,31.04,30.98,31.03,137600.0,23.8342,23.8727,23.8265,23.865,137600.0
2014-11-10 15:10:00,31.03,31.05,31.02,31.04,176000.0,23.865,23.8804,23.8573,23.8727,176000.0
2014-11-10 15:20:00,31.04,31.06,31.03,31.05,123500.0,23.8727,23.8881,23.865,23.8804,123500.0
2014-11-10 15:30:00,31.04,31.1,31.04,31.09,278900.0,23.8727,23.9188,23.8727,23.9111,278900.0
2014-11-10 15:40:00,31.09,31.09,31.05,31.07,501900.0,23.9111,23.9111,23.8804,23.8957,501900.0
2014-11-10 15:50:00,31.07,31.11,31.03,31.11,865600.0,23.8957,23.9265,23.865,23.9265,865600.0
2014-11-11 09:30:00,31.04,31.17,31.0,31.09,456500.0,23.8727,23.9727,23.8419,23.9111,456500.0
2014-11-11 09:40:00,31.09,31.21,31.05,31.19,232700.0,23.9111,24.0034,23.8804,23.988,232700.0
2014-11-11 09:50:00,31.2,31.35,31.16,31.3,262200.0,23.9957,24.1111,23.965,24.0726,262200.0
2014-11-11 10:00:00,31.3,31.38,31.29,31.31,263000.0,24.0726,24.1342,24.0649,24.0803,263000.0
2014-11-11 10:10:00,31.32,31.33,31.21,31.27,242900.0,24.088,24.0957,24.0034,24.0496,242900.0
2014-11-11 10:20:00,31.27,31.33,31.26,31.31,112900.0,24.0496,24.0957,24.0419,24.0803,112900.0
2014-11-11 10:30:00,31.32,31.33,31.28,31.3,132000.0,24.088,24.0957,24.0573,24.0726,132000.0
2014-11-11 10:40:00,31.3,31.31,31.27,31.3,179500.0,24.0726,24.0803,24.0496,24.0726,179500.0
2014-11-11 10:50:00,31.3,31.33,31.29,31.31,102400.0,24.0726,24.0957,24.0649,24.0803,102400.0
2014-11-11 11:00:00,31.31,31.31,31.15,31.17,182900.0,24.0803,24.0803,23.9573,23.9727,182900.0
2014-11-11 11:10:00,31.17,31.21,31.11,31.11,115400.0,23.9727,24.0034,23.9265,23.9265,115400.0
2014-11-11 11:20:00,31.12,31.14,31.1,31.13,99100.0,23.9342,23.9496,23.9188,23.9419,99100.0
2014-11-11 11:30:00,31.13,31.2,31.11,31.13,181100.0,23.9419,23.9957,23.9265,23.9419,181100.0
2014-11-11 11:40:00,31.13,31.19,31.12,31.17,150400.0,23.9419,23.988,23.9342,23.9727,150400.0
2014-11-11 11:50:00,31.18,31.18,31.13,31.15,166200.0,23.9803,23.9803,23.9419,23.9573,166200.0
2014-11-11 12:00:00,31.16,31.17,31.15,31.17,56000.0,23.965,23.9727,23.9573,23.9727,56000.0
2014-11-11 12:10:00,31.17,31.22,31.16,31.2,78200.0,23.9727,24.0111,23.965,23.9957,78200.0
2014-11-11 12:20:00,31.19,31.2,31.17,31.19,44200.0,23.988,23.9957,23.9727,23.988,44200.0
2014-11-11 12:30:00,31.2,31.25,31.2,31.24,127200.0,23.9957,24.0342,23.9957,24.0265,127200.0
2014-11-11 12:40:00,31.24,31.25,31.16,31.19,95500.0,24.0265,24.0342,23.965,23.988,95500.0
2014-11-11 12:50:00,31.18,31.26,31.17,31.22,154700.0,23.9803,24.0419,23.9727,24.0111,154700.0
2014-11-11 13:00:00,31.22,31.26,31.21,31.23,72200.0,24.0111,24.0419,24.0034,24.0188,72200.0
2014-11-11 13:10:00,31.22,31.25,31.2,31.21,80100.0,24.0111,24.0342,23.9957,24.0034,80100.0
2014-11-11 13:20:00,31.21,31.25,31.2,31.25,60000.0,24.0034,24.0342,23.9957,24.0342,60000.0
2014-11-11 13:30:00,31.25,31.3,31.21,31.29,113400.0,24.0342,24.0726,24.0034,24.0649,113400.0
2014-11-11 13:40:00,31.29,31.3,31.26,31.28,111300.0,24.0649,24.0726,24.0419,24.0573,111300.0
2014-11-11 13:50:00,31.28,31.28,31.22,31.22,41400.0,24.0573,24.0573,24.0111,24.0111,41400.0
2014-11-11 14:00:00,31.23,31.29,31.21,31.29,99200.0,24.0188,24.0649,24.0034,24.0649,99200.0
2014-11-11 14:10:00,31.29,31.39,31.28,31.37,211300.0,24.0649,24.1419,24.0573,24.1265,211300.0
2014-11-11 14:20:00,31.36,31.37,31.32,31.34,83000.0,24.1188,24.1265,24.088,24.1034,83000.0
2014-11-11 14:30:00,31.34,31.39,31.31,31.39,120400.0,24.1034,24.1419,24.0803,24.1419,120400.0
2014-11-11 14:40:00,31.39,31.39,31.33,31.37,136700.0,24.1419,24.1419,24.0957,24.1265,136700.0
2014-11-11 14:50:00,31.37,31.39,31.35,31.38,151300.0,24.1265,24.1419,24.1111,24.1342,151300.0
2014-11-11 15:00:00,31.38,31.4,31.36,31.38,222000.0,24.1342,24.1495,24.1188,24.1342,222000.0
2014-11-11 15:10:00,31.38,31.4,31.36,31.38,182700.0,24.1342,24.1495,24.1188,24.1342,182700.0
2014-11-11 15:20:00,31.38,31.4,31.37,31.4,191500.0,24.1342,24.1495,24.1265,24.1495,191500.0
2014-11-11 15:30:00,31.4,31.4,31.33,31.34,249900.0,24.1495,24.1495,24.0957,24.1034,249900.0
2014-11-11 15:40:00,31.34,31.35,31.31,31.32,307700.0,24.1034,24.1111,24.0803,24.088,307700.0
2014-11-11 15:50:00,31.31,31.36,31.31,31.35,562000.0,24.0803,24.1188,24.0803,24.1111,562000.0
2014-11-12 09:30:00,31.3,31.31,31.13,31.29,306300.0,24.0726,24.0803,23.9419,24.0649,306300.0
2014-11-12 09:40:00,31.3,31.31,31.2,31.3,261600.0,24.0726,24.0803,23.9957,24.0726,261600.0
2014-11-12 09:50:00,31.3,31.33,31.2,31.2,225800.0,24.0726,24.0957,23.9957,23.9957,225800.0
2014-11-12 10:00:00,31.2,31.32,31.17,31.29,167800.0,23.9957,24.088,23.9727,24.0649,167800.0
2014-11-12 10:10:00,31.28,31.31,31.26,31.3,118000.0,24.0573,24.0803,24.0419,24.0726,118000.0
2014-11-12 10:20:00,31.3,31.33,31.27,31.28,216500.0,24.0726,24.0957,24.0496,24.0573,216500.0
2014-11-12 10:30:00,31.27,31.29,31.23,31.27,131300.0,24.0496,24.0649,24.0188,24.0496,131300.0
2014-11-12 10:40:00,31.28,31.28,31.16,31.16,215600.0,24.0573,24.0573,23.965,23.965,215600.0
2014-11-12 10:50:00,31.16,31.25,31.16,31.18,166300.0,23.965,24.0342,23.965,23.9803,166300.0
2014-11-12 11:00:00,31.17,31.19,31.15,31.18,68400.0,23.9727,23.988,23.9573,23.9803,68400.0
2014-11-12 11:10:00,31.17,31.29,31.17,31.27,95700.0,23.9727,24.0649,23.9727,24.0496,95700.0
2014-11-12 11:20:00,31.27,31.3,31.26,31.29,87000.0,24.0496,24.0726,24.0419,24.0649,87000.0
2014-11-12 11:30:00,31.28,31.33,31.25,31.3,114100.0,24.0573,24.0957,24.0342,24.0726,114100.0
2014-11-12 11:40:00,31.3,31.35,31.29,31.33,77300.0,24.0726,24.1111,24.0649,24.0957,77300.0
2014-11-12 11:50:00,31.33,31.34,31.29,31.32,54300.0,24.0957,24.1034,24.0649,24.088,54300.0
2014-11-12 12:00:00,31.32,31.34,31.29,31.29,49800.0,24.088,24.1034,24.0649,24.0649,49800.0
2014-11-12 12:10:00,31.29,31.31,31.23,31.23,105600.0,24.0649,24.0803,24.0188,24.0188,105600.0
2014-11-12 12:20:00,31.24,31.26,31.18,31.18,202300.0,24.0265,24.0419,23.9803,23.9803,202300.0
2014-11-12 12:30:00,31.18,31.19,31.13,31.13,143200.0,23.9803,23.988,23.9419,23.9419,143200.0
2014-11-12 12:40:00,31.13,31.18,31.11,31.14,106300.0,23.9419,23.9803,23.9265,23.9496,106300.0
2014-11-12 12:50:00,31.14,31.16,31.12,31.14,75000.0,23.9496,23.965,23.9342,23.9496,75000.0
2014-11-12 13:00:00,31.13,31.16,31.13,31.13,92300.0,23.9419,23.965,23.9419,23.9419,92300.0
2014-11-12 13:10:00,31.13,31.18,31.12,31.18,75900.0,23.9419,23.9803,23.9342,23.9803,75900.0
2014-11-12 13:20:00,31.18,31.23,31.17,31.23,64600.0,23.9803,24.0188,23.9727,24.0188,64600.0
2014-11-12 13:30:00,31.22,31.23,31.2,31.2,103400.0,24.0111,24.0188,23.9957,23.9957,103400.0
2014-11-12 13:40:00,31.21,31.24,31.19,31.23,89800.0,24.0034,24.0265,23.988,24.0188,89800.0
2014-11-12 13:50:00,31.24,31.27,31.22,31.26,74600.0,24.0265,24.0496,24.0111,24.0419,74600.0
2014-11-12 14:00:00,31.27,31.32,31.26,31.32,82200.0,24.0496,24.088,24.0419,24.088,82200.0
2014-11-12 14:10:00,31.32,31.38,31.31,31.37,140400.0,24.088,24.1342,24.0803,24.1265,140400.0
2014-11-12 14:20:00,31.38,31.39,31.34,31.34,154700.0,24.1342,24.1419,24.1034,24.1034,154700.0
2014-11-12 14:30:00,31.35,31.35,31.32,31.32,111500.0,24.1111,24.1111,24.088,24.088,111500.0
2014-11-12 14:40:00,31.32,31.33,31.26,31.3,115500.0,24.088,24.0957,24.0419,24.0726,115500.0
2014-11-12 14:50:00,31.31,31.32,31.25,31.3,131300.0,24.0803,24.088,24.0342,24.0726,131300.0
2014-11-12 15:00:00,31.31,31.38,31.29,31.38,141100.0,24.0803,24.1342,24.0649,24.1342,141100.0
2014-11-12 15:10:00,31.38,31.45,31.35,31.44,321700.0,24.1342,24.188,24.1111,24.1803,321700.0
2014-11-12 15:20:00,31.44,31.48,31.44,31.47,260300.0,24.1803,24.2111,24.1803,24.2034,260300.0
2014-11-12 15:30:00,31.47,31.49,31.44,31.48,220500.0,24.2034,24.2188,24.1803,24.2111,220500.0
2014-11-12 15:40:00,31.48,31.55,31.44,31.48,545500.0,24.2111,24.2649,24.1803,24.2111,545500.0
2014-11-12 15:50:00,31.48,31.52,31.41,31.41,627400.0,24.2111,24.2418,24.1572,24.1572,627400.0
2014-11-13 09:30:00,31.51,31.81,31.46,31.8,452600.0,24.2341,24.4649,24.1957,24.4572,452600.0
2014-11-13 09:40:00,31.79,31.9,31.72,31.74,512800.0,24.4495,24.5341,24.3957,24.411,512800.0
2014-11-13 09:50:00,31.74,31.83,31.73,31.8,190300.0,24.411,24.4803,24.4033,24.4572,190300.0
2014-11-13 10:00:00,31.8,31.83,31.75,31.8,217700.0,24.4572,24.4803,24.4187,24.4572,217700.0
2014-11-13 10:10:00,31.8,31.81,31.74,31.8,178800.0,24.4572,24.4649,24.411,24.4572,178800.0
2014-11-13 10:20:00,31.81,31.88,31.81,31.83,181800.0,24.4649,24.5187,24.4649,24.4803,181800.0
2014-11-13 10:30:00,31.84,31.89,31.82,31.89,362700.0,24.4879,24.5264,24.4726,24.5264,362700.0
2014-11-13 10:40:00,31.88,31.9,31.78,31.79,198300.0,24.5187,24.5341,24.4418,24.4495,198300.0
2014-11-13 10:50:00,31.8,31.82,31.67,31.69,180700.0,24.4572,24.4726,24.3572,24.3726,180700.0
2014-11-13 11:00:00,31.68,31.7,31.58,31.6,233600.0,24.3649,24.3803,24.288,24.3034,233600.0
2014-11-13 11:10:00,31.6,31.71,31.58,31.71,130100.0,24.3034,24.388,24.288,24.388,130100.0
2014-11-13 11:20:00,31.71,31.74,31.67,31.68,128100.0,24.388,24.411,24.3572,24.3649,128100.0
2014-11-13 11:30:00,31.69,31.69,31.56,31.57,141900.0,24.3726,24.3726,24.2726,24.2803,141900.0
2014-11-13 11:40:00,31.57,31.65,31.54,31.65,110800.0,24.2803,24.3418,24.2572,24.3418,110800.0
2014-11-13 11:50:00,31.64,31.68,31.64,31.68,96800.0,24.3341,24.3649,24.3341,24.3649,96800.0
2014-11-13 12:00:00,31.69,31.7,31.64,31.66,66200.0,24.3726,24.3803,24.3341,24.3495,66200.0
2014-11-13 12:10:00,31.67,31.72,31.65,31.71,106200.0,24.3572,24.3957,24.3418,24.388,106200.0
2014-11-13 12:20:00,31.71,31.74,31.68,31.72,68700.0,24.388,24.411,24.3649,24.3957,68700.0
2014-11-13 12:30:00,31.72,31.75,31.71,31.73,86600.0,24.3957,24.4187,24.388,24.4033,86600.0
2014-11-13 12:40:00,31.73,31.75,31.71,31.73,116600.0,24.4033,24.4187,24.388,24.4033,116600.0
2014-11-13 12:50:00,31.73,31.75,31.7,31.7,95300.0,24.4033,24.4187,24.3803,24.3803,95300.0
2014-11-13 13:00:00,31.71,31.72,31.63,31.63,114800.0,24.388,24.3957,24.3264,24.3264,114800.0
2014-11-13 13:10:00,31.63,31.68,31.63,31.67,124200.0,24.3264,24.3649,24.3264,24.3572,124200.0
2014-11-13 13:20:00,31.64,31.66,31.61,31.62,104900.0,24.3341,24.3495,24.3111,24.3187,104900.0
2014-11-13 13:30:00,31.63,31.63,31.51,31.57,139500.0,24.3264,24.3264,24.2341,24.2803,139500.0
2014-11-13 13:40:00,31.57,31.57,31.53,31.55,99700.0,24.2803,24.2803,24.2495,24.2649,99700.0
2014-11-13 13:50:00,31.55,31.63,31.55,31.6,114900.0,24.2649,24.3264,24.2649,24.3034,114900.0
2014-11-13 14:00:00,31.61,31.64,31.6,31.63,75700.0,24.3111,24.3341,24.3034,24.3264,75700.0
2014-11-13 14:10:00,31.64,31.64,31.6,31.62,133400.0,24.3341,24.3341,24.3034,24.3187,133400.0
2014-11-13 14:20:00,31.63,31.64,31.59,31.6,107000.0,24.3264,24.3341,24.2957,24.3034,107000.0
2014-11-13 14:30:00,31.6,31.63,31.59,31.61,70900.0,24.3034,24.3264,24.2957,24.3111,70900.0
2014-11-13 14:40:00,31.61,31.65,31.58,31.63,80700.0,24.3111,24.3418,24.288,24.3264,80700.0
2014-11-13 14:50:00,31.63,31.64,31.58,31.59,103500.0,24.3264,24.3341,24.288,24.2957,103500.0
2014-11-13 15:00:00,31.58,31.62,31.57,31.61,213700.0,24.288,24.3187,24.2803,24.3111,213700.0
2014-11-13 15:10:00,31.61,31.63,31.55,31.59,159100.0,24.3111,24.3264,24.2649,24.2957,159100.0
2014-11-13 15:20:00,31.58,31.62,31.57,31.58,179400.0,24.288,24.3187,24.2803,24.288,179400.0
2014-11-13 15:30:00,31.58,31.73,31.57,31.71,286500.0,24.288,24.4033,24.2803,24.388,286500.0
2014-11-13 15:40:00,31.72,31.78,31.7,31.71,520600.0,24.3957,24.4418,24.3803,24.388,520600.0
2014-11-13 15:50:00,31.71,31.73,31.65,31.66,603500.0,24.388,24.4033,24.3418,24.3495,603500.0
2014-11-14 09:30:00,31.65,31.67,31.48,31.51,291400.0,24.3418,24.3572,24.2111,24.2341,291400.0
2014-11-14 09:40:00,31.52,31.62,31.51,31.57,184800.0,24.2418,24.3187,24.2341,24.2803,184800.0
2014-11-14 09:50:00,31.57,31.8,31.54,31.8,250900.0,24.2803,24.4572,24.2572,24.4572,250900.0
2014-11-14 10:00:00,31.8,31.9,31.74,31.87,579300.0,24.4572,24.5341,24.411,24.511,579300.0
2014-11-14 10:10:00,31.88,31.9,31.78,31.89,445400.0,24.5187,24.5341,24.4418,24.5264,445400.0
2014-11-14 10:20:00,31.88,32.01,31.82,31.86,421200.0,24.5187,24.6187,24.4726,24.5033,421200.0
2014-11-14 10:30:00,31.85,31.99,31.85,31.91,258200.0,24.4956,24.6033,24.4956,24.5418,258200.0
2014-11-14 10:40:00,31.92,31.98,31.87,31.95,193800.0,24.5495,24.5956,24.511,24.5726,193800.0
2014-11-14 10:50:00,31.95,31.99,31.9,31.9,282700.0,24.5726,24.6033,24.5341,24.5341,282700.0
2014-11-14 11:00:00,31.91,31.92,31.76,31.76,153400.0,24.5418,24.5495,24.4264,24.4264,153400.0
2014-11-14 11:10:00,31.77,31.83,31.75,31.8,96200.0,24.4341,24.4803,24.4187,24.4572,96200.0
2014-11-14 11:20:00,31.79,31.81,31.72,31.74,113900.0,24.4495,24.4649,24.3957,24.411,113900.0
2014-11-14 11:30:00,31.74,31.74,31.68,31.73,109900.0,24.411,24.411,24.3649,24.4033,109900.0
2014-11-14 11:40:00,31.72,31.73,31.68,31.72,91800.0,24.3957,24.4033,24.3649,24.3957,91800.0
2014-11-14 11:50:00,31.72,31.73,31.68,31.72,76700.0,24.3957,24.4033,24.3649,24.3957,76700.0
2014-11-14 12:00:00,31.71,31.75,31.71,31.73,68100.0,24.388,24.4187,24.388,24.4033,68100.0
2014-11-14 12:10:00,31.73,31.75,31.66,31.72,124700.0,24.4033,24.4187,24.3495,24.3957,124700.0
2014-11-14 12:20:00,31.71,31.74,31.69,31.71,58200.0,24.388,24.411,24.3726,24.388,58200.0
2014-11-14 12:30:00,31.7,31.72,31.67,31.67,75100.0,24.3803,24.3957,24.3572,24.3572,75100.0
2014-11-14 12:40:00,31.68,31.7,31.65,31.69,98400.0,24.3649,24.3803,24.3418,24.3726,98400.0
2014-11-14 12:50:00,31.7,31.7,31.64,31.69,92600.0,24.3803,24.3803,24.3341,24.3726,92600.0
2014-11-14 13:00:00,31.7,31.75,31.68,31.72,72100.0,24.3803,24.4187,24.3649,24.3957,72100.0
2014-11-14 13:10:00,31.71,31.73,31.7,31.72,109600.0,24.388,24.4033,24.3803,24.3957,109600.0
2014-11-14 13:20:00,31.72,31.75,31.71,31.73,50600.0,24.3957,24.4187,24.388,24.4033,50600.0
2014-11-14 13:30:00,31.73,31.75,31.71,31.74,61700.0,24.4033,24.4187,24.388,24.411,61700.0
2014-11-14 13:40:00,31.74,31.75,31.72,31.73,63600.0,24.411,24.4187,24.3957,24.4033,63600.0
2014-11-14 13:50:00,31.74,31.75,31.7,31.71,86500.0,24.411,24.4187,24.3803,24.388,86500.0
2014-11-14 14:00:00,31.71,31.74,31.7,31.74,63000.0,24.388,24.411,24.3803,24.411,63000.0
2014-11-14 14:10:00,31.73,31.8,31.72,31.8,146200.0,24.4033,24.4572,24.3957,24.4572,146200.0
2014-11-14 14:20:00,31.8,31.82,31.77,31.79,133000.0,24.4572,24.4726,24.4341,24.4495,133000.0
2014-11-14 14:30:00,31.79,31.79,31.75,31.79,80100.0,24.4495,24.4495,24.4187,24.4495,80100.0
2014-11-14 14:40:00,31.79,31.81,31.78,31.8,65300.0,24.4495,24.4649,24.4418,24.4572,65300.0
2014-11-14 14:50:00,31.81,31.83,31.79,31.82,78800.0,24.4649,24.4803,24.4495,24.4726,78800.0
2014-11-14 15:00:00,31.82,31.86,31.81,31.85,82500.0,24.4726,24.5033,24.4649,24.4956,82500.0
2014-11-14 15:10:00,31.84,31.85,31.81,31.82,80800.0,24.4879,24.4956,24.4649,24.4726,80800.0
2014-11-14 15:20:00,31.81,31.84,31.81,31.84,109200.0,24.4649,24.4879,24.4649,24.4879,109200.0
2014-11-14 15:30:00,31.84,31.86,31.79,31.81,259400.0,24.4879,24.5033,24.4495,24.4649,259400.0
2014-11-14 15:40:00,31.81,31.81,31.73,31.73,321400.0,24.4649,24.4649,24.4033,24.4033,321400.0
2014-11-14 15:50:00,31.74,31.8,31.72,31.79,564700.0,24.411,24.4572,24.3957,24.4495,564700.0
2014-11-17 09:30:00,32.0,32.34,31.9,32.33,870300.0,24.611,24.8725,24.5341,24.8648,870300.0
2014-11-17 09:40:00,32.33,32.34,32.11,32.24,527400.0,24.8648,24.8725,24.6956,24.7956,527400.0
2014-11-17 09:50:00,32.24,32.31,32.2,32.24,280800.0,24.7956,24.8494,24.7648,24.7956,280800.0
2014-11-17 10:00:00,32.25,32.29,32.16,32.18,482900.0,24.8033,24.834,24.7341,24.7494,482900.0
2014-11-17 10:10:00,32.17,32.23,32.09,32.1,319500.0,24.7418,24.7879,24.6802,24.6879,319500.0
2014-11-17 10:20:00,32.1,32.15,32.06,32.12,300500.0,24.6879,24.7264,24.6572,24.7033,300500.0
2014-11-17 10:30:00,32.12,32.19,32.11,32.17,215000.0,24.7033,24.7571,24.6956,24.7418,215000.0
2014-11-17 10:40:00,32.16,32.27,32.16,32.26,219900.0,24.7341,24.8187,24.7341,24.811,219900.0
2014-11-17 10:50:00,32.26,32.27,32.17,32.24,221800.0,24.811,24.8187,24.7418,24.7956,221800.0
2014-11-17 11:00:00,32.24,32.24,32.18,32.22,139000.0,24.7956,24.7956,24.7494,24.7802,139000.0
2014-11-17 11:10:00,32.21,32.22,32.14,32.19,201800.0,24.7725,24.7802,24.7187,24.7571,201800.0
2014-11-17 11:20:00,32.18,32.22,32.15,32.16,212400.0,24.7494,24.7802,24.7264,24.7341,212400.0
2014-11-17 11:30:00,32.15,32.17,32.1,32.16,191200.0,24.7264,24.7418,24.6879,24.7341,191200.0
2014-11-17 11:40:00,32.16,32.16,32.1,32.11,126400.0,24.7341,24.7341,24.6879,24.6956,126400.0
2014-11-17 11:50:00,32.1,32.14,32.06,32.11,102800.0,24.6879,24.7187,24.6572,24.6956,102800.0
2014-11-17 12:00:00,32.1,32.17,32.08,32.15,99900.0,24.6879,24.7418,24.6725,24.7264,99900.0
2014-11-17 12:10:00,32.16,32.21,32.15,32.2,75100.0,24.7341,24.7725,24.7264,24.7648,75100.0
2014-11-17 12:20:00,32.19,32.22,32.18,32.2,118100.0,24.7571,24.7802,24.7494,24.7648,118100.0
2014-11-17 12:30:00,32.19,32.23,32.15,32.22,121200.0,24.7571,24.7879,24.7264,24.7802,121200.0
2014-11-17 12:40:00,32.22,32.28,32.22,32.22,130800.0,24.7802,24.8264,24.7802,24.7802,130800.0
2014-11-17 12:50:00,32.22,32.27,32.2,32.23,99500.0,24.7802,24.8187,24.7648,24.7879,99500.0
2014-11-17 13:00:00,32.24,32.24,32.19,32.19,87200.0,24.7956,24.7956,24.7571,24.7571,87200.0
2014-11-17 13:10:00,32.2,32.27,32.19,32.27,162000.0,24.7648,24.8187,24.7571,24.8187,162000.0
2014-11-17 13:20:00,32.27,32.33,32.24,32.32,171400.0,24.8187,24.8648,24.7956,24.8571,171400.0
2014-11-17 13:30:00,32.33,32.37,32.31,32.36,194400.0,24.8648,24.8956,24.8494,24.8879,194400.0
2014-11-17 13:40:00,32.37,32.43,32.36,32.38,294000.0,24.8956,24.9417,24.8879,24.9033,294000.0
2014-11-17 13:50:00,32.38,32.41,32.37,32.41,93900.0,24.9033,24.9263,24.8956,24.9263,93900.0
2014-11-17 14:00:00,32.41,32.44,32.39,32.4,132400.0,24.9263,24.9494,24.911,24.9186,132400.0
2014-11-17 14:10:00,32.41,32.45,32.41,32.44,127200.0,24.9263,24.9571,24.9263,24.9494,127200.0
2014-11-17 14:20:00,32.44,32.45,32.42,32.45,105800.0,24.9494,24.9571,24.934,24.9571,105800.0
2014-11-17 14:30:00,32.44,32.49,32.43,32.45,300300.0,24.9494,24.9879,24.9417,24.9571,300300.0
2014-11-17 14:40:00,32.44,32.48,32.44,32.47,240200.0,24.9494,24.9802,24.9494,24.9725,240200.0
2014-11-17 14:50:00,32.47,32.49,32.45,32.47,261000.0,24.9725,24.9879,24.9571,24.9725,261000.0
2014-11-17 15:00:00,32.47,32.49,32.38,32.41,307600.0,24.9725,24.9879,24.9033,24.9263,307600.0
2014-11-17 15:10:00,32.42,32.42,32.38,32.39,390500.0,24.934,24.934,24.9033,24.911,390500.0
2014-11-17 15:20:00,32.4,32.42,32.37,32.37,389900.0,24.9186,24.934,24.8956,24.8956,389900.0
2014-11-17 15:30:00,32.36,32.38,32.29,32.3,496900.0,24.8879,24.9033,24.834,24.8417,496900.0
2014-11-17 15:40:00,32.3,32.31,32.27,32.28,644300.0,24.8417,24.8494,24.8187,24.8264,644300.0
2014-11-17 15:50:00,32.29,32.32,32.26,32.31,840000.0,24.834,24.8571,24.811,24.8494,840000.0
2014-11-18 09:30:00,32.41,32.49,32.38,32.39,422600.0,24.9263,24.9879,24.9033,24.911,422600.0
2014-11-18 09:40:00,32.39,32.45,32.23,32.26,479700.0,24.911,24.9571,24.7879,24.811,479700.0
2014-11-18 09:50:00,32.26,32.3,32.15,32.19,287500.0,24.811,24.8417,24.7264,24.7571,287500.0
2014-11-18 10:00:00,32.2,32.23,32.11,32.19,352900.0,24.7648,24.7879,24.6956,24.7571,352900.0
2014-11-18 10:10:00,32.19,32.22,32.04,32.04,432200.0,24.7571,24.7802,24.6418,24.6418,432200.0
2014-11-18 10:20:00,32.05,32.05,31.95,31.97,462500.0,24.6495,24.6495,24.5726,24.5879,462500.0
2014-11-18 10:30:00,31.98,32.01,31.97,32.0,198700.0,24.5956,24.6187,24.5879,24.611,198700.0
2014-11-18 10:40:00,31.99,32.01,31.95,31.95,272200.0,24.6033,24.6187,24.5726,24.5726,272200.0
2014-11-18 10:50:00,31.95,31.96,31.87,31.91,479300.0,24.5726,24.5802,24.511,24.5418,479300.0
2014-11-18 11:00:00,31.91,32.08,31.9,32.08,281000.0,24.5418,24.6725,24.5341,24.6725,281000.0
2014-11-18 11:10:00,32.07,32.17,32.05,32.17,178300.0,24.6648,24.7418,24.6495,24.7418,178300.0
2014-11-18 11:20:00,32.17,32.2,32.07,32.08,207700.0,24.7418,24.7648,24.6648,24.6725,207700.0
2014-11-18 11:30:00,32.09,32.16,32.08,32.15,119100.0,24.6802,24.7341,24.6725,24.7264,119100.0
2014-11-18 11:40:00,32.15,32.24,32.14,32.22,87700.0,24.7264,24.7956,24.7187,24.7802,87700.0
2014-11-18 11:50:00,32.23,32.24,32.17,32.22,85900.0,24.7879,24.7956,24.7418,24.7802,85900.0
2014-11-18 12:00:00,32.22,32.25,32.2,32.24,108500.0,24.7802,24.8033,24.7648,24.7956,108500.0
2014-11-18 12:10:00,32.23,32.27,32.22,32.27,96700.0,24.7879,24.8187,24.7802,24.8187,96700.0
2014-11-18 12:20:00,32.27,32.32,32.26,32.3,109800.0,24.8187,24.8571,24.811,24.8417,109800.0
2014-11-18 12:30:00,32.29,32.31,32.25,32.3,77500.0,24.834,24.8494,24.8033,24.8417,77500.0
2014-11-18 12:40:00,32.3,32.33,32.29,32.31,82900.0,24.8417,24.8648,24.834,24.8494,82900.0
2014-11-18 12:50:00,32.31,32.34,32.29,32.33,129000.0,24.8494,24.8725,24.834,24.8648,129000.0
2014-11-18 13:00:00,32.34,32.36,32.3,32.32,139400.0,24.8725,24.8879,24.8417,24.8571,139400.0
2014-11-18 13:10:00,32.32,32.36,32.29,32.3,183400.0,24.8571,24.8879,24.834,24.8417,183400.0
2014-11-18 13:20:00,32.29,32.34,32.28,32.3,161300.0,24.834,24.8725,24.8264,24.8417,161300.0
2014-11-18 13:30:00,32.3,32.31,32.25,32.26,121200.0,24.8417,24.8494,24.8033,24.811,121200.0
2014-11-18 13:40:00,32.26,32.3,32.24,32.24,141900.0,24.811,24.8417,24.7956,24.7956,141900.0
2014-11-18 13:50:00,32.24,32.26,32.21,32.24,85900.0,24.7956,24.811,24.7725,24.7956,85900.0
2014-11-18 14:00:00,32.24,32.32,32.21,32.32,142800.0,24.7956,24.8571,24.7725,24.8571,142800.0
2014-11-18 14:10:00,32.32,32.33,32.3,32.32,253500.0,24.8571,24.8648,24.8417,24.8571,253500.0
2014-11-18 14:20:00,32.32,32.33,32.28,32.3,156900.0,24.8571,24.8648,24.8264,24.8417,156900.0
2014-11-18 14:30:00,32.3,32.33,32.3,32.32,91400.0,24.8417,24.8648,24.8417,24.8571,91400.0
2014-11-18 14:40:00,32.32,32.33,32.28,32.29,148300.0,24.8571,24.8648,24.8264,24.834,148300.0
2014-11-18 14:50:00,32.29,32.29,32.25,32.26,242900.0,24.834,24.834,24.8033,24.811,242900.0
2014-11-18 15:00:00,32.26,32.31,32.24,32.27,204700.0,24.811,24.8494,24.7956,24.8187,204700.0
2014-11-18 15:10:00,32.27,32.28,32.23,32.27,138400.0,24.8187,24.8264,24.7879,24.8187,138400.0
2014-11-18 15:20:00,32.27,32.29,32.27,32.27,120400.0,24.8187,24.834,24.8187,24.8187,120400.0
2014-11-18 15:30:00,32.28,32.28,32.17,32.21,487500.0,24.8264,24.8264,24.7418,24.7725,487500.0
2014-11-18 15:40:00,32.21,32.26,32.17,32.26,334700.0,24.7725,24.811,24.7418,24.811,334700.0
2014-11-18 15:50:00,32.26,32.28,32.22,32.27,680900.0,24.811,24.8264,24.7802,24.8187,680900.0
2014-11-19 09:30:00,32.21,32.27,31.94,31.97,429800.0,24.7725,24.8187,24.5649,24.5879,429800.0
2014-11-19 09:40:00,31.98,32.14,31.94,32.02,218900.0,24.5956,24.7187,24.5649,24.6264,218900.0
2014-11-19 09:50:00,32.02,32.18,32.0,32.15,230100.0,24.6264,24.7494,24.611,24.7264,230100.0
2014-11-19 10:00:00,32.14,32.24,32.12,32.13,308900.0,24.7187,24.7956,24.7033,24.711,308900.0
2014-11-19 10:10:00,32.13,32.14,32.06,32.13,203600.0,24.711,24.7187,24.6572,24.711,203600.0
2014-11-19 10:20:00,32.14,32.19,32.07,32.09,492100.0,24.7187,24.7571,24.6648,24.6802,492100.0
2014-11-19 10:30:00,32.08,32.15,32.07,32.09,153300.0,24.6725,24.7264,24.6648,24.6802,153300.0
2014-11-19 10:40:00,32.09,32.14,32.08,32.13,135300.0,24.6802,24.7187,24.6725,24.711,135300.0
2014-11-19 10:50:00,32.13,32.17,32.12,32.14,183900.0,24.711,24.7418,24.7033,24.7187,183900.0
2014-11-19 11:00:00,32.13,32.16,32.09,32.15,159000.0,24.711,24.7341,24.6802,24.7264,159000.0
2014-11-19 11:10:00,32.16,32.16,32.09,32.09,133700.0,24.7341,24.7341,24.6802,24.6802,133700.0
2014-11-19 11:20:00,32.09,32.11,32.08,32.1,194900.0,24.6802,24.6956,24.6725,24.6879,194900.0
2014-11-19 11:30:00,32.1,32.12,32.09,32.12,61700.0,24.6879,24.7033,24.6802,24.7033,61700.0
2014-11-19 11:40:00,32.12,32.23,32.11,32.2,265500.0,24.7033,24.7879,24.6956,24.7648,265500.0
2014-11-19 11:50:00,32.21,32.22,32.19,32.2,224900.0,24.7725,24.7802,24.7571,24.7648,224900.0
2014-11-19 12:00:00,32.2,32.21,32.19,32.2,121000.0,24.7648,24.7725,24.7571,24.7648,121000.0
2014-11-19 12:10:00,32.2,32.26,32.19,32.25,108300.0,24.7648,24.811,24.7571,24.8033,108300.0
2014-11-19 12:20:00,32.26,32.27,32.25,32.27,138700.0,24.811,24.8187,24.8033,24.8187,138700.0
2014-11-19 12:30:00,32.27,32.31,32.24,32.25,186800.0,24.8187,24.8494,24.7956,24.8033,186800.0
2014-11-19 12:40:00,32.25,32.25,32.18,32.2,125600.0,24.8033,24.8033,24.7494,24.7648,125600.0
2014-11-19 12:50:00,32.19,32.22,32.18,32.22,75500.0,24.7571,24.7802,24.7494,24.7802,75500.0
2014-11-19 13:00:00,32.22,32.23,32.2,32.2,94000.0,24.7802,24.7879,24.7648,24.7648,94000.0
2014-11-19 13:10:00,32.21,32.22,32.15,32.18,104400.0,24.7725,24.7802,24.7264,24.7494,104400.0
2014-11-19 13:20:00,32.18,32.19,32.13,32.14,113000.0,24.7494,24.7571,24.711,24.7187,113000.0
2014-11-19 13:30:00,32.15,32.18,32.12,32.13,151100.0,24.7264,24.7494,24.7033,24.711,151100.0
2014-11-19 13:40:00,32.13,32.18,32.13,32.15,128100.0,24.711,24.7494,24.711,24.7264,128100.0
2014-11-19 13:50:00,32.15,32.19,32.14,32.16,109000.0,24.7264,24.7571,24.7187,24.7341,109000.0
2014-11-19 14:00:00,32.16,32.26,32.15,32.21,209600.0,24.7341,24.811,24.7264,24.7725,209600.0
2014-11-19 14:10:00,32.22,32.25,32.19,32.24,82300.0,24.7802,24.8033,24.7571,24.7956,82300.0
2014-11-19 14:20:00,32.25,32.25,32.16,32.19,149300.0,24.8033,24.8033,24.7341,24.7571,149300.0
2014-11-19 14:30:00,32.19,32.23,32.16,32.22,98700.0,24.7571,24.7879,24.7341,24.7802,98700.0
2014-11-19 14:40:00,32.22,32.22,32.15,32.18,91200.0,24.7802,24.7802,24.7264,24.7494,91200.0
2014-11-19 14:50:00,32.17,32.21,32.16,32.2,66400.0,24.7418,24.7725,24.7341,24.7648,66400.0
2014-11-19 15:00:00,32.2,32.2,32.15,32.16,114700.0,24.7648,24.7648,24.7264,24.7341,114700.0
2014-11-19 15:10:00,32.16,32.22,32.15,32.2,99700.0,24.7341,24.7802,24.7264,24.7648,99700.0
2014-11-19 15:20:00,32.21,32.24,32.2,32.2,134700.0,24.7725,24.7956,24.7648,24.7648,134700.0
2014-11-19 15:30:00,32.2,32.21,32.15,32.18,274600.0,24.7648,24.7725,24.7264,24.7494,274600.0
2014-11-19 15:40:00,32.17,32.18,32.13,32.16,482800.0,24.7418,24.7494,24.711,24.7341,482800.0
2014-11-19 15:50:00,32.16,32.17,32.11,32.15,781300.0,24.7341,24.7418,24.6956,24.7264,781300.0
2014-11-20 09:30:00,31.96,32.0,31.8,31.96,384100.0,24.5802,24.611,24.4572,24.5802,384100.0
2014-11-20 09:40:00,31.96,32.05,31.84,31.99,268900.0,24.5802,24.6495,24.4879,24.6033,268900.0
2014-11-20 09:50:00,31.98,32.1,31.92,32.02,273700.0,24.5956,24.6879,24.5495,24.6264,273700.0
2014-11-20 10:00:00,32.01,32.22,31.99,32.22,385200.0,24.6187,24.7802,24.6033,24.7802,385200.0
2014-11-20 10:10:00,32.22,32.26,32.07,32.08,372600.0,24.7802,24.811,24.6648,24.6725,372600.0
2014-11-20 10:20:00,32.08,32.17,32.07,32.17,139600.0,24.6725,24.7418,24.6648,24.7418,139600.0
2014-11-20 10:30:00,32.17,32.2,32.13,32.13,135700.0,24.7418,24.7648,24.711,24.711,135700.0
2014-11-20 10:40:00,32.13,32.17,32.11,32.12,116300.0,24.711,24.7418,24.6956,24.7033,116300.0
2014-11-20 10:50:00,32.12,32.14,32.06,32.08,81700.0,24.7033,24.7187,24.6572,24.6725,81700.0
2014-11-20 11:00:00,32.08,32.11,32.07,32.08,121500.0,24.6725,24.6956,24.6648,24.6725,121500.0
2014-11-20 11:10:00,32.08,32.15,32.07,32.13,118600.0,24.6725,24.7264,24.6648,24.711,118600.0
2014-11-20 11:20:00,32.14,32.18,32.1,32.16,102200.0,24.7187,24.7494,24.6879,24.7341,102200.0
2014-11-20 11:30:00,32.16,32.18,32.12,32.13,73400.0,24.7341,24.7494,24.7033,24.711,73400.0
2014-11-20 11:40:00,32.13,32.14,32.11,32.12,51700.0,24.711,24.7187,24.6956,24.7033,51700.0
2014-11-20 11:50:00,32.12,32.14,32.06,32.07,216300.0,24.7033,24.7187,24.6572,24.6648,216300.0
2014-11-20 12:00:00,32.06,32.07,32.02,32.02,102000.0,24.6572,24.6648,24.6264,24.6264,102000.0
2014-11-20 12:10:00,32.03,32.08,32.02,32.06,65200.0,24.6341,24.6725,24.6264,24.6572,65200.0
2014-11-20 12:20:00,32.06,32.08,32.04,32.05,40100.0,24.6572,24.6725,24.6418,24.6495,40100.0
2014-11-20 12:30:00,32.04,32.09,32.04,32.08,54700.0,24.6418,24.6802,24.6418,24.6725,54700.0
2014-11-20 12:40:00,32.09,32.09,32.05,32.08,110300.0,24.6802,24.6802,24.6495,24.6725,110300.0
2014-11-20 12:50:00,32.08,32.08,31.98,31.98,386400.0,24.6725,24.6725,24.5956,24.5956,386400.0
2014-11-20 13:00:00,31.99,32.0,31.97,31.99,220300.0,24.6033,24.611,24.5879,24.6033,220300.0
2014-11-20 13:10:00,32.0,32.01,31.97,32.0,161200.0,24.611,24.6187,24.5879,24.611,161200.0
2014-11-20 13:20:00,32.0,32.0,31.96,31.98,213400.0,24.611,24.611,24.5802,24.5956,213400.0
2014-11-20 13:30:00,31.98,32.0,31.97,31.98,81300.0,24.5956,24.611,24.5879,24.5956,81300.0
2014-11-20 13:40:00,31.98,32.0,31.95,31.96,101300.0,24.5956,24.611,24.5726,24.5802,101300.0
2014-11-20 13:50:00,31.96,31.98,31.95,31.96,109100.0,24.5802,24.5956,24.5726,24.5802,109100.0
2014-11-20 14:00:00,31.96,32.01,31.96,32.0,69000.0,24.5802,24.6187,24.5802,24.611,69000.0
2014-11-20 14:10:00,32.01,32.05,32.0,32.03,98200.0,24.6187,24.6495,24.611,24.6341,98200.0
2014-11-20 14:20:00,32.04,32.06,32.01,32.06,86300.0,24.6418,24.6572,24.6187,24.6572,86300.0
2014-11-20 14:30:00,32.06,32.06,32.0,32.02,139000.0,24.6572,24.6572,24.611,24.6264,139000.0
2014-11-20 14:40:00,32.02,32.05,32.01,32.04,80500.0,24.6264,24.6495,24.6187,24.6418,80500.0
2014-11-20 14:50:00,32.04,32.04,32.0,32.0,48600.0,24.6418,24.6418,24.611,24.611,48600.0
2014-11-20 15:00:00,32.01,32.03,32.0,32.03,117300.0,24.6187,24.6341,24.611,24.6341,117300.0
2014-11-20 15:10:00,32.02,32.03,31.98,32.02,129300.0,24.6264,24.6341,24.5956,24.6264,129300.0
2014-11-20 15:20:00,32.01,32.05,31.99,32.05,150600.0,24.6187,24.6495,24.6033,24.6495,150600.0
2014-11-20 15:30:00,32.05,32.12,32.04,32.11,165700.0,24.6495,24.7033,24.6418,24.6956,165700.0
2014-11-20 15:40:00,32.11,32.12,32.09,32.1,238500.0,24.6956,24.7033,24.6802,24.6879,238500.0
2014-11-20 15:50:00,32.1,32.16,32.07,32.13,640800.0,24.6879,24.7341,24.6648,24.711,640800.0
2014-11-21 09:30:00,32.54,32.55,32.35,32.48,860400.0,25.0263,25.034,24.8802,24.9802,860400.0
2014-11-21 09:40:00,32.48,32.49,32.39,32.48,326500.0,24.9802,24.9879,24.911,24.9802,326500.0
2014-11-21 09:50:00,32.48,32.48,32.44,32.46,229500.0,24.9802,24.9802,24.9494,24.9648,229500.0
2014-11-21 10:00:00,32.46,32.47,32.36,32.37,274200.0,24.9648,24.9725,24.8879,24.8956,274200.0
2014-11-21 10:10:00,32.37,32.41,32.35,32.38,160800.0,24.8956,24.9263,24.8802,24.9033,160800.0
2014-11-21 10:20:00,32.38,32.38,32.34,32.34,166000.0,24.9033,24.9033,24.8725,24.8725,166000.0
2014-11-21 10:30:00,32.35,32.35,32.22,32.26,283600.0,24.8802,24.8802,24.7802,24.811,283600.0
2014-11-21 10:40:00,32.26,32.33,32.24,32.28,177100.0,24.811,24.8648,24.7956,24.8264,177100.0
2014-11-21 10:50:00,32.29,32.32,32.27,32.32,144900.0,24.834,24.8571,24.8187,24.8571,144900.0
2014-11-21 11:00:00,32.31,32.41,32.3,32.41,180200.0,24.8494,24.9263,24.8417,24.9263,180200.0
2014-11-21 11:10:00,32.4,32.41,32.37,32.39,81100.0,24.9186,24.9263,24.8956,24.911,81100.0
2014-11-21 11:20:00,32.38,32.41,32.34,32.34,113500.0,24.9033,24.9263,24.8725,24.8725,113500.0
2014-11-21 11:30:00,32.34,32.35,32.27,32.27,61200.0,24.8725,24.8802,24.8187,24.8187,61200.0
2014-11-21 11:40:00,32.27,32.28,32.18,32.18,188100.0,24.8187,24.8264,24.7494,24.7494,188100.0
2014-11-21 11:50:00,32.18,32.2,32.13,32.15,197500.0,24.7494,24.7648,24.711,24.7264,197500.0
2014-11-21 12:00:00,32.15,32.2,32.12,32.12,128100.0,24.7264,24.7648,24.7033,24.7033,128100.0
2014-11-21 12:10:00,32.12,32.13,32.06,32.09,94400.0,24.7033,24.711,24.6572,24.6802,94400.0
2014-11-21 12:20:00,32.09,32.1,32.06,32.06,91200.0,24.6802,24.6879,24.6572,24.6572,91200.0
2014-11-21 12:30:00,32.06,32.13,32.05,32.07,132600.0,24.6572,24.711,24.6495,24.6648,132600.0
2014-11-21 12:40:00,32.08,32.14,32.06,32.13,95200.0,24.6725,24.7187,24.6572,24.711,95200.0
2014-11-21 12:50:00,32.13,32.19,32.1,32.15,115400.0,24.711,24.7571,24.6879,24.7264,115400.0
2014-11-21 13:00:00,32.15,32.16,32.08,32.09,155600.0,24.7264,24.7341,24.6725,24.6802,155600.0
2014-11-21 13:10:00,32.09,32.09,32.01,32.04,209500.0,24.6802,24.6802,24.6187,24.6418,209500.0
2014-11-21 13:20:00,32.05,32.07,31.97,31.98,174100.0,24.6495,24.6648,24.5879,24.5956,174100.0
2014-11-21 13:30:00,31.98,32.05,31.96,32.03,105200.0,24.5956,24.6495,24.5802,24.6341,105200.0
2014-11-21 13:40:00,32.03,32.09,32.01,32.09,157600.0,24.6341,24.6802,24.6187,24.6802,157600.0
2014-11-21 13:50:00,32.09,32.12,32.08,32.12,66700.0,24.6802,24.7033,24.6725,24.7033,66700.0
2014-11-21 14:00:00,32.12,32.16,32.12,32.13,115400.0,24.7033,24.7341,24.7033,24.711,115400.0
2014-11-21 14:10:00,32.13,32.15,32.09,32.13,185500.0,24.711,24.7264,24.6802,24.711,185500.0
2014-11-21 14:20:00,32.14,32.15,32.1,32.1,177400.0,24.7187,24.7264,24.6879,24.6879,177400.0
2014-11-21 14:30:00,32.1,32.16,32.1,32.13,106500.0,24.6879,24.7341,24.6879,24.711,106500.0
2014-11-21 14:40:00,32.14,32.18,32.13,32.16,106200.0,24.7187,24.7494,24.711,24.7341,106200.0
2014-11-21 14:50:00,32.16,32.18,32.11,32.12,156400.0,24.7341,24.7494,24.6956,24.7033,156400.0
2014-11-21 15:00:00,32.11,32.15,32.1,32.12,165800.0,24.6956,24.7264,24.6879,24.7033,165800.0
2014-11-21 15:10:00,32.13,32.15,32.12,32.15,89000.0,24.711,24.7264,24.7033,24.7264,89000.0
2014-11-21 15:20:00,32.14,32.18,32.12,32.18,121200.0,24.7187,24.7494,24.7033,24.7494,121200.0
2014-11-21 15:30:00,32.18,32.2,32.15,32.16,182600.0,24.7494,24.7648,24.7264,24.7341,182600.0
2014-11-21 15:40:00,32.17,32.19,32.12,32.12,373900.0,24.7418,24.7571,24.7033,24.7033,373900.0
2014-11-21 15:50:00,32.13,32.14,32.1,32.13,741600.0,24.711,24.7187,24.6879,24.711,741600.0
2014-11-24 09:30:00,32.25,32.35,32.21,32.26,390600.0,24.8033,24.8802,24.7725,24.811,390600.0
2014-11-24 09:40:00,32.27,32.27,32.1,32.1,238300.0,24.8187,24.8187,24.6879,24.6879,238300.0
2014-11-24 09:50:00,32.11,32.19,32.07,32.07,262900.0,24.6956,24.7571,24.6648,24.6648,262900.0
2014-11-24 10:00:00,32.08,32.18,32.01,32.13,302200.0,24.6725,24.7494,24.6187,24.711,302200.0
2014-11-24 10:10:00,32.13,32.26,32.1,32.24,259600.0,24.711,24.811,24.6879,24.7956,259600.0
2014-11-24 10:20:00,32.25,32.27,32.23,32.24,197800.0,24.8033,24.8187,24.7879,24.7956,197800.0
2014-11-24 10:30:00,32.25,32.28,32.21,32.23,250300.0,24.8033,24.8264,24.7725,24.7879,250300.0
2014-11-24 10:40:00,32.24,32.27,32.18,32.2,196100.0,24.7956,24.8187,24.7494,24.7648,196100.0
2014-11-24 10:50:00,32.21,32.24,32.19,32.23,112600.0,24.7725,24.7956,24.7571,24.7879,112600.0
2014-11-24 11:00:00,32.23,32.25,32.16,32.17,134900.0,24.7879,24.8033,24.7341,24.7418,134900.0
2014-11-24 11:10:00,32.18,32.19,32.15,32.16,71200.0,24.7494,24.7571,24.7264,24.7341,71200.0
2014-11-24 11:20:00,32.15,32.18,32.04,32.16,247600.0,24.7264,24.7494,24.6418,24.7341,247600.0
2014-11-24 11:30:00,32.16,32.21,32.16,32.2,77700.0,24.7341,24.7725,24.7341,24.7648,77700.0
2014-11-24 11:40:00,32.2,32.22,32.17,32.19,113600.0,24.7648,24.7802,24.7418,24.7571,113600.0
2014-11-24 11:50:00,32.18,32.19,32.17,32.17,51600.0,24.7494,24.7571,24.7418,24.7418,51600.0
2014-11-24 12:00:00,32.18,32.2,32.13,32.15,102100.0,24.7494,24.7648,24.711,24.7264,102100.0
2014-11-24 12:10:00,32.16,32.16,32.08,32.12,113100.0,24.7341,24.7341,24.6725,24.7033,113100.0
2014-11-24 12:20:00,32.11,32.16,32.11,32.11,449900.0,24.6956,24.7341,24.6956,24.6956,449900.0
2014-11-24 12:30:00,32.11,32.12,32.02,32.04,210100.0,24.6956,24.7033,24.6264,24.6418,210100.0
2014-11-24 12:40:00,32.03,32.04,31.96,31.98,265700.0,24.6341,24.6418,24.5802,24.5956,265700.0
2014-11-24 12:50:00,31.97,31.98,31.96,31.96,131400.0,24.5879,24.5956,24.5802,24.5802,131400.0
2014-11-24 13:00:00,31.96,31.98,31.86,31.87,449700.0,24.5802,24.5956,24.5033,24.511,449700.0
2014-11-24 13:10:00,31.88,31.92,31.85,31.86,220900.0,24.5187,24.5495,24.4956,24.5033,220900.0
2014-11-24 13:20:00,31.86,31.86,31.77,31.78,341500.0,24.5033,24.5033,24.4341,24.4418,341500.0
2014-11-24 13:30:00,31.79,31.85,31.78,31.83,157900.0,24.4495,24.4956,24.4418,24.4803,157900.0
2014-11-24 13:40:00,31.83,31.92,31.82,31.9,142300.0,24.4803,24.5495,24.4726,24.5341,142300.0
2014-11-24 13:50:00,31.91,31.92,31.83,31.92,229400.0,24.5418,24.5495,24.4803,24.5495,229400.0
2014-11-24 14:00:00,31.92,31.95,31.91,31.93,139200.0,24.5495,24.5726,24.5418,24.5572,139200.0
2014-11-24 14:10:00,31.93,31.97,31.91,31.96,95100.0,24.5572,24.5879,24.5418,24.5802,95100.0
2014-11-24 14:20:00,31.96,31.97,31.95,31.97,44800.0,24.5802,24.5879,24.5726,24.5879,44800.0
2014-11-24 14:30:00,31.97,32.01,31.96,32.01,161700.0,24.5879,24.6187,24.5802,24.6187,161700.0
2014-11-24 14:40:00,32.01,32.05,32.0,32.05,107300.0,24.6187,24.6495,24.611,24.6495,107300.0
2014-11-24 14:50:00,32.05,32.05,31.98,32.0,174800.0,24.6495,24.6495,24.5956,24.611,174800.0
2014-11-24 15:00:00,32.0,32.06,31.99,32.05,133800.0,24.611,24.6572,24.6033,24.6495,133800.0
2014-11-24 15:10:00,32.05,32.07,32.04,32.05,149400.0,24.6495,24.6648,24.6418,24.6495,149400.0
2014-11-24 15:20:00,32.05,32.1,32.05,32.08,111400.0,24.6495,24.6879,24.6495,24.6725,111400.0
2014-11-24 15:30:00,32.08,32.1,32.02,32.05,465400.0,24.6725,24.6879,24.6264,24.6495,465400.0
2014-11-24 15:40:00,32.06,32.11,32.05,32.11,433800.0,24.6572,24.6956,24.6495,24.6956,433800.0
2014-11-24 15:50:00,32.11,32.2,32.1,32.19,1743700.0,24.6956,24.7648,24.6879,24.7571,1743700.0
2014-11-25 09:30:00,32.25,32.3,32.2,32.24,217100.0,24.8033,24.8417,24.7648,24.7956,217100.0
2014-11-25 09:40:00,32.25,32.35,32.23,32.26,243800.0,24.8033,24.8802,24.7879,24.811,243800.0
2014-11-25 09:50:00,32.25,32.32,32.24,32.27,179500.0,24.8033,24.8571,24.7956,24.8187,179500.0
2014-11-25 10:00:00,32.26,32.26,32.13,32.17,185200.0,24.811,24.811,24.711,24.7418,185200.0
2014-11-25 10:10:00,32.18,32.27,32.16,32.16,139400.0,24.7494,24.8187,24.7341,24.7341,139400.0
2014-11-25 10:20:00,32.16,32.17,32.1,32.11,218400.0,24.7341,24.7418,24.6879,24.6956,218400.0
2014-11-25 10:30:00,32.11,32.11,32.05,32.09,188000.0,24.6956,24.6956,24.6495,24.6802,188000.0
2014-11-25 10:40:00,32.09,32.1,31.97,31.97,305500.0,24.6802,24.6879,24.5879,24.5879,305500.0
2014-11-25 10:50:00,31.97,32.04,31.97,32.01,245400.0,24.5879,24.6418,24.5879,24.6187,245400.0
2014-11-25 11:00:00,32.01,32.1,32.0,32.09,214200.0,24.6187,24.6879,24.611,24.6802,214200.0
2014-11-25 11:10:00,32.1,32.11,32.06,32.11,127100.0,24.6879,24.6956,24.6572,24.6956,127100.0
2014-11-25 11:20:00,32.1,32.1,32.04,32.04,386900.0,24.6879,24.6879,24.6418,24.6418,386900.0
2014-11-25 11:30:00,32.05,32.17,32.04,32.13,180600.0,24.6495,24.7418,24.6418,24.711,180600.0
2014-11-25 11:40:00,32.13,32.18,32.13,32.17,110400.0,24.711,24.7494,24.711,24.7418,110400.0
2014-11-25 11:50:00,32.17,32.18,32.11,32.16,122200.0,24.7418,24.7494,24.6956,24.7341,122200.0
2014-11-25 12:00:00,32.16,32.26,32.15,32.25,258500.0,24.7341,24.811,24.7264,24.8033,258500.0
2014-11-25 12:10:00,32.25,32.28,32.21,32.23,173900.0,24.8033,24.8264,24.7725,24.7879,173900.0
2014-11-25 12:20:00,32.22,32.27,32.22,32.27,74200.0,24.7802,24.8187,24.7802,24.8187,74200.0
2014-11-25 12:30:00,32.27,32.3,32.26,32.3,126300.0,24.8187,24.8417,24.811,24.8417,126300.0
2014-11-25 12:40:00,32.3,32.35,32.29,32.3,137800.0,24.8417,24.8802,24.834,24.8417,137800.0
2014-11-25 12:50:00,32.31,32.31,32.28,32.29,103000.0,24.8494,24.8494,24.8264,24.834,103000.0
2014-11-25 13:00:00,32.29,32.29,32.26,32.27,56100.0,24.834,24.834,24.811,24.8187,56100.0
2014-11-25 13:10:00,32.26,32.28,32.25,32.27,54000.0,24.811,24.8264,24.8033,24.8187,54000.0
2014-11-25 13:20:00,32.26,32.34,32.26,32.34,124600.0,24.811,24.8725,24.811,24.8725,124600.0
2014-11-25 13:30:00,32.33,32.34,32.29,32.31,78800.0,24.8648,24.8725,24.834,24.8494,78800.0
2014-11-25 13:40:00,32.31,32.34,32.29,32.32,155300.0,24.8494,24.8725,24.834,24.8571,155300.0
2014-11-25 13:50:00,32.32,32.33,32.29,32.3,112500.0,24.8571,24.8648,24.834,24.8417,112500.0
2014-11-25 14:00:00,32.29,32.33,32.27,32.3,178900.0,24.834,24.8648,24.8187,24.8417,178900.0
2014-11-25 14:10:00,32.3,32.33,32.28,32.31,135200.0,24.8417,24.8648,24.8264,24.8494,135200.0
2014-11-25 14:20:00,32.32,32.33,32.28,32.32,199200.0,24.8571,24.8648,24.8264,24.8571,199200.0
2014-11-25 14:30:00,32.32,32.38,32.29,32.34,189300.0,24.8571,24.9033,24.834,24.8725,189300.0
2014-11-25 14:40:00,32.34,32.35,32.28,32.34,217500.0,24.8725,24.8802,24.8264,24.8725,217500.0
2014-11-25 14:50:00,32.34,32.34,32.28,32.31,159700.0,24.8725,24.8725,24.8264,24.8494,159700.0
2014-11-25 15:00:00,32.32,32.32,32.27,32.28,147000.0,24.8571,24.8571,24.8187,24.8264,147000.0
2014-11-25 15:10:00,32.29,32.29,32.25,32.27,264100.0,24.834,24.834,24.8033,24.8187,264100.0
2014-11-25 15:20:00,32.26,32.31,32.26,32.3,180400.0,24.811,24.8494,24.811,24.8417,180400.0
2014-11-25 15:30:00,32.3,32.32,32.27,32.27,380400.0,24.8417,24.8571,24.8187,24.8187,380400.0
2014-11-25 15:40:00,32.26,32.28,32.21,32.23,384700.0,24.811,24.8264,24.7725,24.7879,384700.0
2014-11-25 15:50:00,32.23,32.25,32.2,32.25,1012700.0,24.7879,24.8033,24.7648,24.8033,1012700.0
2014-11-26 09:30:00,32.27,32.3,32.1,32.12,411800.0,24.8187,24.8417,24.6879,24.7033,411800.0
2014-11-26 09:40:00,32.13,32.14,31.95,32.02,269300.0,24.711,24.7187,24.5726,24.6264,269300.0
2014-11-26 09:50:00,32.02,32.2,31.96,32.17,186400.0,24.6264,24.7648,24.5802,24.7418,186400.0
2014-11-26 10:00:00,32.17,32.21,32.07,32.13,214900.0,24.7418,24.7725,24.6648,24.711,214900.0
2014-11-26 10:10:00,32.13,32.13,31.99,32.08,271200.0,24.711,24.711,24.6033,24.6725,271200.0
2014-11-26 10:20:00,32.08,32.1,32.04,32.04,175900.0,24.6725,24.6879,24.6418,24.6418,175900.0
2014-11-26 10:30:00,32.04,32.09,32.01,32.04,171800.0,24.6418,24.6802,24.6187,24.6418,171800.0
2014-11-26 10:40:00,32.04,32.05,31.96,32.03,210600.0,24.6418,24.6495,24.5802,24.6341,210600.0
2014-11-26 10:50:00,32.03,32.04,31.99,32.01,148000.0,24.6341,24.6418,24.6033,24.6187,148000.0
2014-11-26 11:00:00,32.01,32.01,31.94,31.95,359200.0,24.6187,24.6187,24.5649,24.5726,359200.0
2014-11-26 11:10:00,31.95,32.04,31.95,32.04,135700.0,24.5726,24.6418,24.5726,24.6418,135700.0
2014-11-26 11:20:00,32.04,32.07,32.03,32.05,163400.0,24.6418,24.6648,24.6341,24.6495,163400.0
2014-11-26 11:30:00,32.04,32.05,32.01,32.02,82700.0,24.6418,24.6495,24.6187,24.6264,82700.0
2014-11-26 11:40:00,32.01,32.02,31.97,31.98,135400.0,24.6187,24.6264,24.5879,24.5956,135400.0
2014-11-26 11:50:00,31.98,32.0,31.97,32.0,92200.0,24.5956,24.611,24.5879,24.611,92200.0
2014-11-26 12:00:00,31.99,32.0,31.98,32.0,74100.0,24.6033,24.611,24.5956,24.611,74100.0
2014-11-26 12:10:00,31.99,32.02,31.99,32.01,126200.0,24.6033,24.6264,24.6033,24.6187,126200.0
2014-11-26 12:20:00,32.01,32.02,31.99,32.02,103000.0,24.6187,24.6264,24.6033,24.6264,103000.0
2014-11-26 12:30:00,32.01,32.04,32.01,32.02,72900.0,24.6187,24.6418,24.6187,24.6264,72900.0
2014-11-26 12:40:00,32.02,32.06,32.02,32.04,156800.0,24.6264,24.6572,24.6264,24.6418,156800.0
2014-11-26 12:50:00,32.05,32.06,32.0,32.02,149200.0,24.6495,24.6572,24.611,24.6264,149200.0
2014-11-26 13:00:00,32.02,32.02,31.97,31.99,132600.0,24.6264,24.6264,24.5879,24.6033,132600.0
2014-11-26 13:10:00,31.99,32.0,31.96,32.0,72300.0,24.6033,24.611,24.5802,24.611,72300.0
2014-11-26 13:20:00,31.99,32.02,31.98,32.0,126300.0,24.6033,24.6264,24.5956,24.611,126300.0
2014-11-26 13:30:00,31.99,32.0,31.97,31.99,54400.0,24.6033,24.611,24.5879,24.6033,54400.0
2014-11-26 13:40:00,32.0,32.0,31.96,31.99,79200.0,24.611,24.611,24.5802,24.6033,79200.0
2014-11-26 13:50:00,31.99,32.0,31.95,31.98,81400.0,24.6033,24.611,24.5726,24.5956,81400.0
2014-11-26 14:00:00,31.98,31.99,31.95,31.95,47500.0,24.5956,24.6033,24.5726,24.5726,47500.0
2014-11-26 14:10:00,31.96,31.99,31.95,31.98,128500.0,24.5802,24.6033,24.5726,24.5956,128500.0
2014-11-26 14:20:00,31.97,31.98,31.95,31.97,96000.0,24.5879,24.5956,24.5726,24.5879,96000.0
2014-11-26 14:30:00,31.96,31.98,31.96,31.98,52900.0,24.5802,24.5956,24.5802,24.5956,52900.0
2014-11-26 14:40:00,31.98,32.04,31.97,32.01,190000.0,24.5956,24.6418,24.5879,24.6187,190000.0
2014-11-26 14:50:00,32.0,32.01,31.99,32.01,59900.0,24.611,24.6187,24.6033,24.6187,59900.0
2014-11-26 15:00:00,32.0,32.01,31.98,31.98,103600.0,24.611,24.6187,24.5956,24.5956,103600.0
2014-11-26 15:10:00,31.99,31.99,31.96,31.98,86500.0,24.6033,24.6033,24.5802,24.5956,86500.0
2014-11-26 15:20:00,31.98,32.0,31.97,31.99,98000.0,24.5956,24.611,24.5879,24.6033,98000.0
2014-11-26 15:30:00,31.99,32.01,31.98,32.01,116100.0,24.6033,24.6187,24.5956,24.6187,116100.0
2014-11-26 15:40:00,32.01,32.07,32.0,32.06,328900.0,24.6187,24.6648,24.611,24.6572,328900.0
2014-11-26 15:50:00,32.05,32.09,32.05,32.06,702800.0,24.6495,24.6802,24.6495,24.6572,702800.0
2014-11-28 09:30:00,32.4,32.56,32.23,32.3,550600.0,24.9186,25.0417,24.7879,24.8417,550600.0
2014-11-28 09:40:00,32.29,32.61,32.29,32.6,594000.0,24.834,25.0802,24.834,25.0725,594000.0
2014-11-28 09:50:00,32.59,32.88,32.59,32.88,783000.0,25.0648,25.2878,25.0648,25.2878,783000.0
2014-11-28 10:00:00,32.88,32.93,32.78,32.84,712300.0,25.2878,25.3263,25.2109,25.257,712300.0
2014-11-28 10:10:00,32.83,32.9,32.81,32.88,425300.0,25.2494,25.3032,25.234,25.2878,425300.0
2014-11-28 10:20:00,32.88,32.88,32.65,32.66,482000.0,25.2878,25.2878,25.1109,25.1186,482000.0
2014-11-28 10:30:00,32.65,32.68,32.6,32.65,354200.0,25.1109,25.134,25.0725,25.1109,354200.0
2014-11-28 10:40:00,32.65,32.74,32.63,32.73,259500.0,25.1109,25.1801,25.0955,25.1724,259500.0
2014-11-28 10:50:00,32.72,32.82,32.72,32.78,202000.0,25.1648,25.2417,25.1648,25.2109,202000.0
2014-11-28 11:00:00,32.77,32.9,32.76,32.89,216900.0,25.2032,25.3032,25.1955,25.2955,216900.0
2014-11-28 11:10:00,32.89,33.11,32.89,33.09,677400.0,25.2955,25.4647,25.2955,25.4493,677400.0
2014-11-28 11:20:00,33.1,33.22,33.1,33.19,529300.0,25.457,25.5493,25.457,25.5262,529300.0
2014-11-28 11:30:00,33.18,33.2,33.14,33.18,487100.0,25.5185,25.5339,25.4878,25.5185,487100.0
2014-11-28 11:40:00,33.19,33.23,33.15,33.22,217000.0,25.5262,25.557,25.4955,25.5493,217000.0
2014-11-28 11:50:00,33.22,33.45,33.21,33.44,606400.0,25.5493,25.7262,25.5416,25.7185,606400.0
2014-11-28 12:00:00,33.43,33.54,33.4,33.53,634300.0,25.7108,25.7954,25.6877,25.7877,634300.0
2014-11-28 12:10:00,33.52,33.52,33.33,33.38,748500.0,25.78,25.78,25.6339,25.6724,748500.0
2014-11-28 12:20:00,33.38,33.43,33.31,33.32,590600.0,25.6724,25.7108,25.6185,25.6262,590600.0
2014-11-28 12:30:00,33.31,33.32,33.24,33.27,702200.0,25.6185,25.6262,25.5647,25.5878,702200.0
2014-11-28 12:40:00,33.26,33.32,33.26,33.31,1243700.0,25.5801,25.6262,25.5801,25.6185,1243700.0
2014-11-28 12:50:00,33.32,33.44,33.31,33.44,1665200.0,25.6262,25.7185,25.6185,25.7185,1665200.0
2014-12-01 09:30:00,33.31,33.43,33.1,33.38,1069400.0,25.6185,25.7108,25.457,25.6724,1069400.0
2014-12-01 09:40:00,33.38,33.47,33.29,33.39,515000.0,25.6724,25.7416,25.6031,25.68,515000.0
2014-12-01 09:50:00,33.38,33.41,32.95,33.07,847900.0,25.6724,25.6954,25.3416,25.4339,847900.0
2014-12-01 10:00:00,33.08,33.13,32.94,33.1,455500.0,25.4416,25.4801,25.334,25.457,455500.0
2014-12-01 10:10:00,33.11,33.22,33.08,33.17,576900.0,25.4647,25.5493,25.4416,25.5108,576900.0
2014-12-01 10:20:00,33.17,33.24,32.99,33.18,476100.0,25.5108,25.5647,25.3724,25.5185,476100.0
2014-12-01 10:30:00,33.17,33.19,33.1,33.12,343400.0,25.5108,25.5262,25.457,25.4724,343400.0
2014-12-01 10:40:00,33.12,33.16,33.06,33.09,278400.0,25.4724,25.5032,25.4262,25.4493,278400.0
2014-12-01 10:50:00,33.09,33.09,32.96,32.98,403000.0,25.4493,25.4493,25.3493,25.3647,403000.0
2014-12-01 11:00:00,32.98,33.08,32.94,32.95,398900.0,25.3647,25.4416,25.334,25.3416,398900.0
2014-12-01 11:10:00,32.95,33.08,32.89,33.08,316000.0,25.3416,25.4416,25.2955,25.4416,316000.0
2014-12-01 11:20:00,33.08,33.12,33.04,33.05,274200.0,25.4416,25.4724,25.4109,25.4186,274200.0
2014-12-01 11:30:00,33.06,33.07,32.95,33.01,193400.0,25.4262,25.4339,25.3416,25.3878,193400.0
2014-12-01 11:40:00,33.0,33.03,32.94,32.96,150200.0,25.3801,25.4032,25.334,25.3493,150200.0
2014-12-01 11:50:00,32.96,32.97,32.86,32.93,218500.0,25.3493,25.357,25.2724,25.3263,218500.0
2014-12-01 12:00:00,32.93,33.05,32.91,33.03,168800.0,25.3263,25.4186,25.3109,25.4032,168800.0
2014-12-01 12:10:00,33.04,33.07,32.96,33.05,153300.0,25.4109,25.4339,25.3493,25.4186,153300.0
2014-12-01 12:20:00,33.05,33.08,33.01,33.05,150500.0,25.4186,25.4416,25.3878,25.4186,150500.0
2014-12-01 12:30:00,33.05,33.16,33.04,33.14,256500.0,25.4186,25.5032,25.4109,25.4878,256500.0
2014-12-01 12:40:00,33.13,33.2,33.11,33.2,323500.0,25.4801,25.5339,25.4647,25.5339,323500.0
2014-12-01 12:50:00,33.2,33.23,33.16,33.22,342500.0,25.5339,25.557,25.5032,25.5493,342500.0
2014-12-01 13:00:00,33.22,33.24,33.17,33.19,201800.0,25.5493,25.5647,25.5108,25.5262,201800.0
2014-12-01 13:10:00,33.19,33.2,33.11,33.18,162600.0,25.5262,25.5339,25.4647,25.5185,162600.0
2014-12-01 13:20:00,33.18,33.22,33.13,33.16,97100.0,25.5185,25.5493,25.4801,25.5032,97100.0
2014-12-01 13:30:00,33.17,33.19,33.14,33.17,210100.0,25.5108,25.5262,25.4878,25.5108,210100.0
2014-12-01 13:40:00,33.16,33.2,33.11,33.14,321100.0,25.5032,25.5339,25.4647,25.4878,321100.0
2014-12-01 13:50:00,33.15,33.15,33.01,33.02,282000.0,25.4955,25.4955,25.3878,25.3955,282000.0
2014-12-01 14:00:00,33.02,33.05,32.96,32.97,255700.0,25.3955,25.4186,25.3493,25.357,255700.0
2014-12-01 14:10:00,32.98,33.02,32.93,33.0,281000.0,25.3647,25.3955,25.3263,25.3801,281000.0
2014-12-01 14:20:00,33.0,33.01,32.94,32.99,159000.0,25.3801,25.3878,25.334,25.3724,159000.0
2014-12-01 14:30:00,32.99,33.07,32.98,33.05,161800.0,25.3724,25.4339,25.3647,25.4186,161800.0
2014-12-01 14:40:00,33.05,33.06,33.0,33.01,119900.0,25.4186,25.4262,25.3801,25.3878,119900.0
2014-12-01 14:50:00,33.01,33.01,32.93,32.96,134800.0,25.3878,25.3878,25.3263,25.3493,134800.0
2014-12-01 15:00:00,32.95,33.01,32.95,32.99,133800.0,25.3416,25.3878,25.3416,25.3724,133800.0
2014-12-01 15:10:00,32.99,33.03,32.98,33.0,218100.0,25.3724,25.4032,25.3647,25.3801,218100.0
2014-12-01 15:20:00,33.0,33.01,32.95,32.95,241500.0,25.3801,25.3878,25.3416,25.3416,241500.0
2014-12-01 15:30:00,32.96,32.99,32.94,32.95,383700.0,25.3493,25.3724,25.334,25.3416,383700.0
2014-12-01 15:40:00,32.95,33.02,32.95,32.98,502100.0,25.3416,25.3955,25.3416,25.3647,502100.0
2014-12-01 15:50:00,32.98,32.99,32.93,32.94,964900.0,25.3647,25.3724,25.3263,25.334,964900.0
2014-12-02 09:30:00,33.0,33.49,32.99,33.42,1586000.0,25.3801,25.757,25.3724,25.7031,1586000.0
2014-12-02 09:40:00,33.42,33.49,33.31,33.36,727200.0,25.7031,25.757,25.6185,25.657,727200.0
2014-12-02 09:50:00,33.36,33.48,33.31,33.43,543000.0,25.657,25.7493,25.6185,25.7108,543000.0
2014-12-02 10:00:00,33.43,33.55,33.43,33.51,728600.0,25.7108,25.8031,25.7108,25.7723,728600.0
2014-12-02 10:10:00,33.51,33.59,33.48,33.57,412000.0,25.7723,25.8339,25.7493,25.8185,412000.0
2014-12-02 10:20:00,33.58,33.61,33.5,33.57,414700.0,25.8262,25.8492,25.7646,25.8185,414700.0
2014-12-02 10:30:00,33.57,33.62,33.49,33.51,627500.0,25.8185,25.8569,25.757,25.7723,627500.0
2014-12-02 10:40:00,33.51,33.55,33.49,33.54,318000.0,25.7723,25.8031,25.757,25.7954,318000.0
2014-12-02 10:50:00,33.54,33.54,33.5,33.54,393100.0,25.7954,25.7954,25.7646,25.7954,393100.0
2014-12-02 11:00:00,33.54,33.55,33.48,33.49,172800.0,25.7954,25.8031,25.7493,25.757,172800.0
2014-12-02 11:10:00,33.49,33.49,33.4,33.43,255400.0,25.757,25.757,25.6877,25.7108,255400.0
2014-12-02 11:20:00,33.42,33.43,33.34,33.4,375900.0,25.7031,25.7108,25.6416,25.6877,375900.0
2014-12-02 11:30:00,33.4,33.4,33.26,33.27,335700.0,25.6877,25.6877,25.5801,25.5878,335700.0
2014-12-02 11:40:00,33.27,33.35,33.2,33.34,306200.0,25.5878,25.6493,25.5339,25.6416,306200.0
2014-12-02 11:50:00,33.35,33.35,33.3,33.32,81000.0,25.6493,25.6493,25.6108,25.6262,81000.0
2014-12-02 12:00:00,33.32,33.33,33.27,33.3,105700.0,25.6262,25.6339,25.5878,25.6108,105700.0
2014-12-02 12:10:00,33.3,33.37,33.29,33.34,224500.0,25.6108,25.6647,25.6031,25.6416,224500.0
2014-12-02 12:20:00,33.34,33.44,33.32,33.44,271200.0,25.6416,25.7185,25.6262,25.7185,271200.0
2014-12-02 12:30:00,33.43,33.46,33.31,33.32,202900.0,25.7108,25.7339,25.6185,25.6262,202900.0
2014-12-02 12:40:00,33.32,33.39,33.31,33.35,151900.0,25.6262,25.68,25.6185,25.6493,151900.0
2014-12-02 12:50:00,33.35,33.39,33.32,33.37,114800.0,25.6493,25.68,25.6262,25.6647,114800.0
2014-12-02 13:00:00,33.37,33.43,33.37,33.4,298500.0,25.6647,25.7108,25.6647,25.6877,298500.0
2014-12-02 13:10:00,33.4,33.43,33.34,33.39,149500.0,25.6877,25.7108,25.6416,25.68,149500.0
2014-12-02 13:20:00,33.4,33.43,33.34,33.41,286000.0,25.6877,25.7108,25.6416,25.6954,286000.0
2014-12-02 13:30:00,33.4,33.44,33.35,33.42,206000.0,25.6877,25.7185,25.6493,25.7031,206000.0
2014-12-02 13:40:00,33.41,33.47,33.41,33.43,176900.0,25.6954,25.7416,25.6954,25.7108,176900.0
2014-12-02 13:50:00,33.43,33.45,33.4,33.41,238500.0,25.7108,25.7262,25.6877,25.6954,238500.0
2014-12-02 14:00:00,33.41,33.48,33.4,33.48,264400.0,25.6954,25.7493,25.6877,25.7493,264400.0
2014-12-02 14:10:00,33.48,33.49,33.42,33.48,221300.0,25.7493,25.757,25.7031,25.7493,221300.0
2014-12-02 14:20:00,33.48,33.49,33.41,33.44,186000.0,25.7493,25.757,25.6954,25.7185,186000.0
2014-12-02 14:30:00,33.44,33.44,33.4,33.42,83200.0,25.7185,25.7185,25.6877,25.7031,83200.0
2014-12-02 14:40:00,33.41,33.45,33.35,33.41,170000.0,25.6954,25.7262,25.6493,25.6954,170000.0
2014-12-02 14:50:00,33.4,33.41,33.35,33.37,101600.0,25.6877,25.6954,25.6493,25.6647,101600.0
2014-12-02 15:00:00,33.37,33.38,33.32,33.34,199900.0,25.6647,25.6724,25.6262,25.6416,199900.0
2014-12-02 15:10:00,33.34,33.35,33.27,33.27,361000.0,25.6416,25.6493,25.5878,25.5878,361000.0
2014-12-02 15:20:00,33.27,33.3,33.2,33.25,375100.0,25.5878,25.6108,25.5339,25.5724,375100.0
2014-12-02 15:30:00,33.26,33.32,33.25,33.3,285900.0,25.5801,25.6262,25.5724,25.6108,285900.0
2014-12-02 15:40:00,33.3,33.31,33.24,33.26,452500.0,25.6108,25.6185,25.5647,25.5801,452500.0
2014-12-02 15:50:00,33.26,33.29,33.22,33.27,882200.0,25.5801,25.6031,25.5493,25.5878,882200.0
2014-12-03 09:30:00,33.37,33.59,33.35,33.57,529400.0,25.6647,25.8339,25.6493,25.8185,529400.0
2014-12-03 09:40:00,33.57,33.73,33.56,33.7,480800.0,25.8185,25.9415,25.8108,25.9185,480800.0
2014-12-03 09:50:00,33.7,33.71,33.56,33.61,299500.0,25.9185,25.9262,25.8108,25.8492,299500.0
2014-12-03 10:00:00,33.61,33.65,33.51,33.55,360900.0,25.8492,25.88,25.7723,25.8031,360900.0
2014-12-03 10:10:00,33.55,33.62,33.54,33.6,207100.0,25.8031,25.8569,25.7954,25.8416,207100.0
2014-12-03 10:20:00,33.59,33.66,33.55,33.65,568400.0,25.8339,25.8877,25.8031,25.88,568400.0
2014-12-03 10:30:00,33.66,33.71,33.63,33.64,506400.0,25.8877,25.9262,25.8646,25.8723,506400.0
2014-12-03 10:40:00,33.65,33.69,33.56,33.59,303300.0,25.88,25.9108,25.8108,25.8339,303300.0
2014-12-03 10:50:00,33.6,33.7,33.58,33.69,318400.0,25.8416,25.9185,25.8262,25.9108,318400.0
2014-12-03 11:00:00,33.69,33.78,33.68,33.71,349400.0,25.9108,25.98,25.9031,25.9262,349400.0
2014-12-03 11:10:00,33.71,33.72,33.67,33.69,354600.0,25.9262,25.9338,25.8954,25.9108,354600.0
2014-12-03 11:20:00,33.69,33.75,33.66,33.73,370200.0,25.9108,25.9569,25.8877,25.9415,370200.0
2014-12-03 11:30:00,33.73,33.74,33.68,33.7,371500.0,25.9415,25.9492,25.9031,25.9185,371500.0
2014-12-03 11:40:00,33.71,33.75,33.7,33.71,151200.0,25.9262,25.9569,25.9185,25.9262,151200.0
2014-12-03 11:50:00,33.7,33.75,33.7,33.71,236700.0,25.9185,25.9569,25.9185,25.9262,236700.0
2014-12-03 12:00:00,33.71,33.74,33.69,33.74,132400.0,25.9262,25.9492,25.9108,25.9492,132400.0
2014-12-03 12:10:00,33.74,33.74,33.69,33.71,122600.0,25.9492,25.9492,25.9108,25.9262,122600.0
2014-12-03 12:20:00,33.7,33.73,33.69,33.69,102600.0,25.9185,25.9415,25.9108,25.9108,102600.0
2014-12-03 12:30:00,33.7,33.72,33.67,33.69,207500.0,25.9185,25.9338,25.8954,25.9108,207500.0
2014-12-03 12:40:00,33.68,33.71,33.67,33.68,96000.0,25.9031,25.9262,25.8954,25.9031,96000.0
2014-12-03 12:50:00,33.68,33.71,33.66,33.7,82400.0,25.9031,25.9262,25.8877,25.9185,82400.0
2014-12-03 13:00:00,33.69,33.75,33.67,33.7,133000.0,25.9108,25.9569,25.8954,25.9185,133000.0
2014-12-03 13:10:00,33.7,33.73,33.68,33.7,134000.0,25.9185,25.9415,25.9031,25.9185,134000.0
2014-12-03 13:20:00,33.7,33.73,33.69,33.72,102200.0,25.9185,25.9415,25.9108,25.9338,102200.0
2014-12-03 13:30:00,33.72,33.73,33.71,33.72,71500.0,25.9338,25.9415,25.9262,25.9338,71500.0
2014-12-03 13:40:00,33.73,33.74,33.64,33.65,189200.0,25.9415,25.9492,25.8723,25.88,189200.0
2014-12-03 13:50:00,33.64,33.68,33.62,33.65,160800.0,25.8723,25.9031,25.8569,25.88,160800.0
2014-12-03 14:00:00,33.65,33.65,33.6,33.63,135900.0,25.88,25.88,25.8416,25.8646,135900.0
2014-12-03 14:10:00,33.64,33.66,33.6,33.61,98600.0,25.8723,25.8877,25.8416,25.8492,98600.0
2014-12-03 14:20:00,33.6,33.62,33.57,33.59,211900.0,25.8416,25.8569,25.8185,25.8339,211900.0
2014-12-03 14:30:00,33.59,33.64,33.58,33.64,180900.0,25.8339,25.8723,25.8262,25.8723,180900.0
2014-12-03 14:40:00,33.64,33.71,33.62,33.7,279500.0,25.8723,25.9262,25.8569,25.9185,279500.0
2014-12-03 14:50:00,33.71,33.74,33.69,33.69,161200.0,25.9262,25.9492,25.9108,25.9108,161200.0
2014-12-03 15:00:00,33.69,33.78,33.68,33.78,466700.0,25.9108,25.98,25.9031,25.98,466700.0
2014-12-03 15:10:00,33.78,33.78,33.69,33.7,195700.0,25.98,25.98,25.9108,25.9185,195700.0
2014-12-03 15:20:00,33.7,33.72,33.68,33.72,192000.0,25.9185,25.9338,25.9031,25.9338,192000.0
2014-12-03 15:30:00,33.72,33.72,33.65,33.65,338900.0,25.9338,25.9338,25.88,25.88,338900.0
2014-12-03 15:40:00,33.65,33.68,33.58,33.59,526200.0,25.88,25.9031,25.8262,25.8339,526200.0
2014-12-03 15:50:00,33.58,33.66,33.58,33.63,770100.0,25.8262,25.8877,25.8262,25.8646,770100.0
2014-12-04 09:30:00,33.66,33.67,33.44,33.57,515400.0,25.8877,25.8954,25.7185,25.8185,515400.0
2014-12-04 09:40:00,33.56,33.61,33.45,33.46,269100.0,25.8108,25.8492,25.7262,25.7339,269100.0
2014-12-04 09:50:00,33.46,33.53,33.44,33.48,225300.0,25.7339,25.7877,25.7185,25.7493,225300.0
2014-12-04 10:00:00,33.48,33.53,33.44,33.45,199900.0,25.7493,25.7877,25.7185,25.7262,199900.0
2014-12-04 10:10:00,33.46,33.47,33.37,33.45,449200.0,25.7339,25.7416,25.6647,25.7262,449200.0
2014-12-04 10:20:00,33.45,33.45,33.33,33.35,316700.0,25.7262,25.7262,25.6339,25.6493,316700.0
2014-12-04 10:30:00,33.35,33.39,33.28,33.34,213400.0,25.6493,25.68,25.5954,25.6416,213400.0
2014-12-04 10:40:00,33.33,33.33,33.26,33.26,217400.0,25.6339,25.6339,25.5801,25.5801,217400.0
2014-12-04 10:50:00,33.26,33.33,33.26,33.31,140200.0,25.5801,25.6339,25.5801,25.6185,140200.0
2014-12-04 11:00:00,33.31,33.34,33.29,33.33,173300.0,25.6185,25.6416,25.6031,25.6339,173300.0
2014-12-04 11:10:00,33.33,33.35,33.31,33.34,154800.0,25.6339,25.6493,25.6185,25.6416,154800.0
2014-12-04 11:20:00,33.33,33.36,33.31,33.31,105800.0,25.6339,25.657,25.6185,25.6185,105800.0
2014-12-04 11:30:00,33.32,33.36,33.31,33.32,186000.0,25.6262,25.657,25.6185,25.6262,186000.0
2014-12-04 11:40:00,33.33,33.39,33.32,33.38,85700.0,25.6339,25.68,25.6262,25.6724,85700.0
2014-12-04 11:50:00,33.39,33.43,33.39,33.42,190200.0,25.68,25.7108,25.68,25.7031,190200.0
2014-12-04 12:00:00,33.41,33.43,33.34,33.36,182600.0,25.6954,25.7108,25.6416,25.657,182600.0
2014-12-04 12:10:00,33.36,33.37,33.34,33.34,88900.0,25.657,25.6647,25.6416,25.6416,88900.0
2014-12-04 12:20:00,33.34,33.38,33.34,33.38,85200.0,25.6416,25.6724,25.6416,25.6724,85200.0
2014-12-04 12:30:00,33.38,33.49,33.35,33.45,310500.0,25.6724,25.757,25.6493,25.7262,310500.0
2014-12-04 12:40:00,33.45,33.47,33.35,33.38,230000.0,25.7262,25.7416,25.6493,25.6724,230000.0
2014-12-04 12:50:00,33.38,33.38,33.34,33.34,163400.0,25.6724,25.6724,25.6416,25.6416,163400.0
2014-12-04 13:00:00,33.34,33.37,33.3,33.36,256000.0,25.6416,25.6647,25.6108,25.657,256000.0
2014-12-04 13:10:00,33.36,33.4,33.36,33.39,71800.0,25.657,25.6877,25.657,25.68,71800.0
2014-12-04 13:20:00,33.39,33.39,33.29,33.32,146300.0,25.68,25.68,25.6031,25.6262,146300.0
2014-12-04 13:30:00,33.32,33.36,33.3,33.35,97100.0,25.6262,25.657,25.6108,25.6493,97100.0
2014-12-04 13:40:00,33.35,33.39,33.34,33.38,122900.0,25.6493,25.68,25.6416,25.6724,122900.0
2014-12-04 13:50:00,33.38,33.39,33.37,33.38,87800.0,25.6724,25.68,25.6647,25.6724,87800.0
2014-12-04 14:00:00,33.38,33.38,33.33,33.36,124400.0,25.6724,25.6724,25.6339,25.657,124400.0
2014-12-04 14:10:00,33.36,33.36,33.34,33.34,72200.0,25.657,25.657,25.6416,25.6416,72200.0
2014-12-04 14:20:00,33.35,33.37,33.32,33.32,124500.0,25.6493,25.6647,25.6262,25.6262,124500.0
2014-12-04 14:30:00,33.33,33.34,33.27,33.3,158400.0,25.6339,25.6416,25.5878,25.6108,158400.0
2014-12-04 14:40:00,33.3,33.3,33.22,33.24,322400.0,25.6108,25.6108,25.5493,25.5647,322400.0
2014-12-04 14:50:00,33.24,33.24,33.2,33.2,166900.0,25.5647,25.5647,25.5339,25.5339,166900.0
2014-12-04 15:00:00,33.2,33.24,33.2,33.22,219400.0,25.5339,25.5647,25.5339,25.5493,219400.0
2014-12-04 15:10:00,33.22,33.23,33.1,33.12,533000.0,25.5493,25.557,25.457,25.4724,533000.0
2014-12-04 15:20:00,33.12,33.13,33.04,33.06,483900.0,25.4724,25.4801,25.4109,25.4262,483900.0
2014-12-04 15:30:00,33.06,33.16,33.03,33.12,632000.0,25.4262,25.5032,25.4032,25.4724,632000.0
2014-12-04 15:40:00,33.13,33.21,33.08,33.09,894300.0,25.4801,25.5416,25.4416,25.4493,894300.0
2014-12-04 15:50:00,33.09,33.14,33.04,33.1,1384400.0,25.4493,25.4878,25.4109,25.457,1384400.0
2014-12-05 09:30:00,33.23,33.3,33.2,33.26,473700.0,25.557,25.6108,25.5339,25.5801,473700.0
2014-12-05 09:40:00,33.27,33.35,33.17,33.34,328800.0,25.5878,25.6493,25.5108,25.6416,328800.0
2014-12-05 09:50:00,33.34,33.47,33.32,33.45,329100.0,25.6416,25.7416,25.6262,25.7262,329100.0
2014-12-05 10:00:00,33.45,33.64,33.45,33.6,725600.0,25.7262,25.8723,25.7262,25.8416,725600.0
2014-12-05 10:10:00,33.6,33.63,33.56,33.58,529900.0,25.8416,25.8646,25.8108,25.8262,529900.0
2014-12-05 10:20:00,33.58,33.74,33.57,33.74,534500.0,25.8262,25.9492,25.8185,25.9492,534500.0
2014-12-05 10:30:00,33.74,33.81,33.71,33.73,617200.0,25.9492,26.0031,25.9262,25.9415,617200.0
2014-12-05 10:40:00,33.72,33.77,33.69,33.74,293700.0,25.9338,25.9723,25.9108,25.9492,293700.0
2014-12-05 10:50:00,33.73,33.82,33.72,33.76,374800.0,25.9415,26.0108,25.9338,25.9646,374800.0
2014-12-05 11:00:00,33.76,33.82,33.73,33.8,282300.0,25.9646,26.0108,25.9415,25.9954,282300.0
2014-12-05 11:10:00,33.8,33.9,33.78,33.89,395200.0,25.9954,26.0723,25.98,26.0646,395200.0
2014-12-05 11:20:00,33.89,33.95,33.88,33.94,354500.0,26.0646,26.1107,26.0569,26.103,354500.0
2014-12-05 11:30:00,33.94,33.94,33.78,33.79,346800.0,26.103,26.103,25.98,25.9877,346800.0
2014-12-05 11:40:00,33.79,33.8,33.71,33.74,164800.0,25.9877,25.9954,25.9262,25.9492,164800.0
2014-12-05 11:50:00,33.75,33.91,33.74,33.9,489900.0,25.9569,26.08,25.9492,26.0723,489900.0
2014-12-05 12:00:00,33.9,33.94,33.85,33.89,306700.0,26.0723,26.103,26.0338,26.0646,306700.0
2014-12-05 12:10:00,33.89,33.9,33.85,33.87,195100.0,26.0646,26.0723,26.0338,26.0492,195100.0
2014-12-05 12:20:00,33.88,33.93,33.87,33.9,342600.0,26.0569,26.0954,26.0492,26.0723,342600.0
2014-12-05 12:30:00,33.9,33.93,33.89,33.92,213900.0,26.0723,26.0954,26.0646,26.0877,213900.0
2014-12-05 12:40:00,33.93,33.98,33.92,33.97,318400.0,26.0954,26.1338,26.0877,26.1261,318400.0
2014-12-05 12:50:00,33.98,33.99,33.95,33.98,288600.0,26.1338,26.1415,26.1107,26.1338,288600.0
2014-12-05 13:00:00,33.98,34.01,33.97,33.98,527600.0,26.1338,26.1569,26.1261,26.1338,527600.0
2014-12-05 13:10:00,33.98,34.0,33.98,34.0,139400.0,26.1338,26.1492,26.1338,26.1492,139400.0
2014-12-05 13:20:00,34.0,34.0,33.99,34.0,251800.0,26.1492,26.1492,26.1415,26.1492,251800.0
2014-12-05 13:30:00,34.0,34.03,33.94,34.03,438400.0,26.1492,26.1723,26.103,26.1723,438400.0
2014-12-05 13:40:00,34.03,34.09,34.02,34.03,387600.0,26.1723,26.2184,26.1646,26.1723,387600.0
2014-12-05 13:50:00,34.03,34.08,34.02,34.07,298800.0,26.1723,26.2107,26.1646,26.203,298800.0
2014-12-05 14:00:00,34.07,34.09,34.04,34.04,234300.0,26.203,26.2184,26.18,26.18,234300.0
2014-12-05 14:10:00,34.04,34.04,33.97,34.01,275500.0,26.18,26.18,26.1261,26.1569,275500.0
2014-12-05 14:20:00,34.02,34.08,34.0,34.01,379800.0,26.1646,26.2107,26.1492,26.1569,379800.0
2014-12-05 14:30:00,34.01,34.02,33.97,33.99,278600.0,26.1569,26.1646,26.1261,26.1415,278600.0
2014-12-05 14:40:00,33.99,34.01,33.99,34.0,368000.0,26.1415,26.1569,26.1415,26.1492,368000.0
2014-12-05 14:50:00,34.0,34.01,33.83,33.83,566300.0,26.1492,26.1569,26.0184,26.0184,566300.0
2014-12-05 15:00:00,33.82,33.88,33.82,33.85,401300.0,26.0108,26.0569,26.0108,26.0338,401300.0
2014-12-05 15:10:00,33.86,33.89,33.85,33.89,344700.0,26.0415,26.0646,26.0338,26.0646,344700.0
2014-12-05 15:20:00,33.89,33.91,33.88,33.91,277600.0,26.0646,26.08,26.0569,26.08,277600.0
2014-12-05 15:30:00,33.9,33.91,33.8,33.81,508400.0,26.0723,26.08,25.9954,26.0031,508400.0
2014-12-05 15:40:00,33.81,33.9,33.81,33.9,695400.0,26.0031,26.0723,26.0031,26.0723,695400.0
2014-12-05 15:50:00,33.89,33.94,33.83,33.93,1180900.0,26.0646,26.103,26.0184,26.0954,1180900.0
2014-12-08 09:30:00,33.52,33.56,33.3,33.31,666000.0,26.0167,26.0477,25.8459,25.8537,666000.0
2014-12-08 09:40:00,33.32,33.32,33.13,33.14,626800.0,25.8615,25.8615,25.714,25.7217,626800.0
2014-12-08 09:50:00,33.14,33.23,33.11,33.21,444800.0,25.7217,25.7916,25.6985,25.7761,444800.0
2014-12-08 10:00:00,33.21,33.32,33.08,33.11,436800.0,25.7761,25.8615,25.6752,25.6985,436800.0
2014-12-08 10:10:00,33.11,33.12,32.93,33.01,755200.0,25.6985,25.7062,25.5588,25.6208,755200.0
2014-12-08 10:20:00,33.01,33.04,32.91,32.94,452300.0,25.6208,25.6441,25.5432,25.5665,452300.0
2014-12-08 10:30:00,32.94,32.95,32.87,32.9,385400.0,25.5665,25.5743,25.5122,25.5355,385400.0
2014-12-08 10:40:00,32.9,32.98,32.9,32.93,193200.0,25.5355,25.5976,25.5355,25.5588,193200.0
2014-12-08 10:50:00,32.93,33.11,32.93,33.03,476000.0,25.5588,25.6985,25.5588,25.6364,476000.0
2014-12-08 11:00:00,33.02,33.03,32.98,33.0,466200.0,25.6286,25.6364,25.5976,25.6131,466200.0
2014-12-08 11:10:00,33.01,33.26,32.94,33.24,659900.0,25.6208,25.8149,25.5665,25.7994,659900.0
2014-12-08 11:20:00,33.24,33.3,33.14,33.15,563000.0,25.7994,25.8459,25.7217,25.7295,563000.0
2014-12-08 11:30:00,33.15,33.15,33.0,33.01,195700.0,25.7295,25.7295,25.6131,25.6208,195700.0
2014-12-08 11:40:00,33.0,33.06,32.95,32.96,183800.0,25.6131,25.6597,25.5743,25.582,183800.0
2014-12-08 11:50:00,32.97,33.06,32.97,32.98,168600.0,25.5898,25.6597,25.5898,25.5976,168600.0
2014-12-08 12:00:00,32.99,33.09,32.96,33.03,215700.0,25.6053,25.6829,25.582,25.6364,215700.0
2014-12-08 12:10:00,33.04,33.04,32.89,32.95,355900.0,25.6441,25.6441,25.5277,25.5743,355900.0
2014-12-08 12:20:00,32.95,32.96,32.9,32.92,196700.0,25.5743,25.582,25.5355,25.551,196700.0
2014-12-08 12:30:00,32.91,32.98,32.88,32.93,180600.0,25.5432,25.5976,25.5199,25.5588,180600.0
2014-12-08 12:40:00,32.93,32.94,32.87,32.88,172200.0,25.5588,25.5665,25.5122,25.5199,172200.0
2014-12-08 12:50:00,32.88,32.92,32.86,32.9,167800.0,25.5199,25.551,25.5044,25.5355,167800.0
2014-12-08 13:00:00,32.89,32.9,32.82,32.85,190300.0,25.5277,25.5355,25.4734,25.4967,190300.0
2014-12-08 13:10:00,32.86,32.86,32.81,32.82,103800.0,25.5044,25.5044,25.4656,25.4734,103800.0
2014-12-08 13:20:00,32.82,32.85,32.71,32.74,413400.0,25.4734,25.4967,25.388,25.4113,413400.0
2014-12-08 13:30:00,32.73,32.74,32.66,32.68,229600.0,25.4035,25.4113,25.3492,25.3647,229600.0
2014-12-08 13:40:00,32.68,32.68,32.61,32.66,284600.0,25.3647,25.3647,25.3104,25.3492,284600.0
2014-12-08 13:50:00,32.66,32.76,32.63,32.76,302100.0,25.3492,25.4268,25.3259,25.4268,302100.0
2014-12-08 14:00:00,32.75,32.78,32.7,32.71,226100.0,25.419,25.4423,25.3802,25.388,226100.0
2014-12-08 14:10:00,32.72,32.72,32.63,32.64,251100.0,25.3958,25.3958,25.3259,25.3337,251100.0
2014-12-08 14:20:00,32.65,32.73,32.63,32.7,227600.0,25.3414,25.4035,25.3259,25.3802,227600.0
2014-12-08 14:30:00,32.7,32.78,32.69,32.71,302800.0,25.3802,25.4423,25.3725,25.388,302800.0
2014-12-08 14:40:00,32.71,32.72,32.67,32.72,172400.0,25.388,25.3958,25.357,25.3958,172400.0
2014-12-08 14:50:00,32.71,32.75,32.66,32.69,218800.0,25.388,25.419,25.3492,25.3725,218800.0
2014-12-08 15:00:00,32.69,32.72,32.65,32.66,179900.0,25.3725,25.3958,25.3414,25.3492,179900.0
2014-12-08 15:10:00,32.66,32.7,32.63,32.66,204500.0,25.3492,25.3802,25.3259,25.3492,204500.0
2014-12-08 15:20:00,32.66,32.76,32.65,32.73,353000.0,25.3492,25.4268,25.3414,25.4035,353000.0
2014-12-08 15:30:00,32.74,32.74,32.71,32.73,291300.0,25.4113,25.4113,25.388,25.4035,291300.0
2014-12-08 15:40:00,32.72,32.74,32.65,32.65,612500.0,25.3958,25.4113,25.3414,25.3414,612500.0
2014-12-08 15:50:00,32.65,32.72,32.64,32.7,966400.0,25.3414,25.3958,25.3337,25.3802,966400.0
2014-12-09 09:30:00,32.28,32.42,32.17,32.42,612700.0,25.0543,25.1629,24.9689,25.1629,612700.0
2014-12-09 09:40:00,32.42,32.58,32.36,32.51,441400.0,25.1629,25.2871,25.1163,25.2328,441400.0
2014-12-09 09:50:00,32.51,32.51,32.27,32.43,292700.0,25.2328,25.2328,25.0465,25.1707,292700.0
2014-12-09 10:00:00,32.43,32.49,32.41,32.49,317200.0,25.1707,25.2172,25.1552,25.2172,317200.0
2014-12-09 10:10:00,32.49,32.66,32.46,32.56,447300.0,25.2172,25.3492,25.194,25.2716,447300.0
2014-12-09 10:20:00,32.55,32.6,32.34,32.37,257100.0,25.2638,25.3026,25.1008,25.1241,257100.0
2014-12-09 10:30:00,32.37,32.41,32.3,32.31,191300.0,25.1241,25.1552,25.0698,25.0775,191300.0
2014-12-09 10:40:00,32.3,32.43,32.3,32.43,110400.0,25.0698,25.1707,25.0698,25.1707,110400.0
2014-12-09 10:50:00,32.43,32.49,32.38,32.41,153900.0,25.1707,25.2172,25.1319,25.1552,153900.0
2014-12-09 11:00:00,32.41,32.47,32.39,32.39,130000.0,25.1552,25.2017,25.1396,25.1396,130000.0
2014-12-09 11:10:00,32.38,32.43,32.36,32.4,136800.0,25.1319,25.1707,25.1163,25.1474,136800.0
2014-12-09 11:20:00,32.39,32.42,32.35,32.39,159600.0,25.1396,25.1629,25.1086,25.1396,159600.0
2014-12-09 11:30:00,32.4,32.44,32.34,32.35,165900.0,25.1474,25.1784,25.1008,25.1086,165900.0
2014-12-09 11:40:00,32.35,32.38,32.31,32.36,95600.0,25.1086,25.1319,25.0775,25.1163,95600.0
2014-12-09 11:50:00,32.37,32.38,32.33,32.36,96400.0,25.1241,25.1319,25.0931,25.1163,96400.0
2014-12-09 12:00:00,32.36,32.38,32.35,32.37,93400.0,25.1163,25.1319,25.1086,25.1241,93400.0
2014-12-09 12:10:00,32.37,32.37,32.29,32.3,108300.0,25.1241,25.1241,25.062,25.0698,108300.0
2014-12-09 12:20:00,32.3,32.36,32.29,32.34,103800.0,25.0698,25.1163,25.062,25.1008,103800.0
2014-12-09 12:30:00,32.34,32.38,32.31,32.38,143600.0,25.1008,25.1319,25.0775,25.1319,143600.0
2014-12-09 12:40:00,32.38,32.45,32.37,32.45,152400.0,25.1319,25.1862,25.1241,25.1862,152400.0
2014-12-09 12:50:00,32.45,32.5,32.44,32.49,144100.0,25.1862,25.225,25.1784,25.2172,144100.0
2014-12-09 13:00:00,32.49,32.5,32.41,32.48,153300.0,25.2172,25.225,25.1552,25.2095,153300.0
2014-12-09 13:10:00,32.47,32.54,32.47,32.5,185800.0,25.2017,25.2561,25.2017,25.225,185800.0
2014-12-09 13:20:00,32.5,32.53,32.49,32.5,244500.0,25.225,25.2483,25.2172,25.225,244500.0
2014-12-09 13:30:00,32.5,32.58,32.5,32.54,171600.0,25.225,25.2871,25.225,25.2561,171600.0
2014-12-09 13:40:00,32.54,32.55,32.49,32.49,137600.0,25.2561,25.2638,25.2172,25.2172,137600.0
2014-12-09 13:50:00,32.49,32.54,32.48,32.52,273000.0,25.2172,25.2561,25.2095,25.2405,273000.0
2014-12-09 14:00:00,32.53,32.58,32.5,32.56,140600.0,25.2483,25.2871,25.225,25.2716,140600.0
2014-12-09 14:10:00,32.57,32.59,32.52,32.55,161800.0,25.2793,25.2949,25.2405,25.2638,161800.0
2014-12-09 14:20:00,32.55,32.6,32.53,32.6,188900.0,25.2638,25.3026,25.2483,25.3026,188900.0
2014-12-09 14:30:00,32.6,32.6,32.53,32.58,173400.0,25.3026,25.3026,25.2483,25.2871,173400.0
2014-12-09 14:40:00,32.58,32.61,32.56,32.57,94700.0,25.2871,25.3104,25.2716,25.2793,94700.0
2014-12-09 14:50:00,32.59,32.6,32.53,32.55,126800.0,25.2949,25.3026,25.2483,25.2638,126800.0
2014-12-09 15:00:00,32.54,32.63,32.54,32.63,255000.0,25.2561,25.3259,25.2561,25.3259,255000.0
2014-12-09 15:10:00,32.63,32.65,32.6,32.63,261200.0,25.3259,25.3414,25.3026,25.3259,261200.0
2014-12-09 15:20:00,32.63,32.7,32.62,32.68,358400.0,25.3259,25.3802,25.3181,25.3647,358400.0
2014-12-09 15:30:00,32.69,32.71,32.66,32.7,227300.0,25.3725,25.388,25.3492,25.3802,227300.0
2014-12-09 15:40:00,32.7,32.83,32.7,32.8,1004600.0,25.3802,25.4811,25.3802,25.4579,1004600.0
2014-12-09 15:50:00,32.8,32.87,32.79,32.8,1170900.0,25.4579,25.5122,25.4501,25.4579,1170900.0
2014-12-10 09:30:00,32.72,32.85,32.42,32.44,642500.0,25.3958,25.4967,25.1629,25.1784,642500.0
2014-12-10 09:40:00,32.44,32.59,32.39,32.39,323400.0,25.1784,25.2949,25.1396,25.1396,323400.0
2014-12-10 09:50:00,32.39,32.39,32.25,32.3,296100.0,25.1396,25.1396,25.031,25.0698,296100.0
2014-12-10 10:00:00,32.3,32.31,32.21,32.25,197200.0,25.0698,25.0775,24.9999,25.031,197200.0
2014-12-10 10:10:00,32.25,32.4,32.24,32.36,202600.0,25.031,25.1474,25.0232,25.1163,202600.0
2014-12-10 10:20:00,32.36,32.38,32.31,32.35,111600.0,25.1163,25.1319,25.0775,25.1086,111600.0
2014-12-10 10:30:00,32.35,32.35,32.22,32.27,205000.0,25.1086,25.1086,25.0077,25.0465,205000.0
2014-12-10 10:40:00,32.27,32.32,32.21,32.23,279100.0,25.0465,25.0853,24.9999,25.0154,279100.0
2014-12-10 10:50:00,32.22,32.43,32.21,32.43,190800.0,25.0077,25.1707,24.9999,25.1707,190800.0
2014-12-10 11:00:00,32.44,32.44,32.37,32.38,143000.0,25.1784,25.1784,25.1241,25.1319,143000.0
2014-12-10 11:10:00,32.37,32.4,32.32,32.34,117700.0,25.1241,25.1474,25.0853,25.1008,117700.0
2014-12-10 11:20:00,32.34,32.36,32.31,32.32,240300.0,25.1008,25.1163,25.0775,25.0853,240300.0
2014-12-10 11:30:00,32.31,32.33,32.22,32.3,298300.0,25.0775,25.0931,25.0077,25.0698,298300.0
2014-12-10 11:40:00,32.3,32.32,32.24,32.26,102200.0,25.0698,25.0853,25.0232,25.0387,102200.0
2014-12-10 11:50:00,32.26,32.3,32.23,32.25,121400.0,25.0387,25.0698,25.0154,25.031,121400.0
2014-12-10 12:00:00,32.24,32.28,32.24,32.28,248700.0,25.0232,25.0543,25.0232,25.0543,248700.0
2014-12-10 12:10:00,32.27,32.3,32.2,32.25,147600.0,25.0465,25.0698,24.9922,25.031,147600.0
2014-12-10 12:20:00,32.25,32.29,32.21,32.23,201400.0,25.031,25.062,24.9999,25.0154,201400.0
2014-12-10 12:30:00,32.24,32.33,32.21,32.29,141400.0,25.0232,25.0931,24.9999,25.062,141400.0
2014-12-10 12:40:00,32.29,32.37,32.29,32.34,83400.0,25.062,25.1241,25.062,25.1008,83400.0
2014-12-10 12:50:00,32.34,32.41,32.34,32.35,131200.0,25.1008,25.1552,25.1008,25.1086,131200.0
2014-12-10 13:00:00,32.35,32.41,32.35,32.39,146900.0,25.1086,25.1552,25.1086,25.1396,146900.0
2014-12-10 13:10:00,32.39,32.4,32.35,32.38,136400.0,25.1396,25.1474,25.1086,25.1319,136400.0
2014-12-10 13:20:00,32.37,32.39,32.35,32.37,100600.0,25.1241,25.1396,25.1086,25.1241,100600.0
2014-12-10 13:30:00,32.36,32.37,32.28,32.29,77100.0,25.1163,25.1241,25.0543,25.062,77100.0
2014-12-10 13:40:00,32.28,32.29,32.13,32.14,332200.0,25.0543,25.062,24.9378,24.9456,332200.0
2014-12-10 13:50:00,32.14,32.15,32.05,32.05,278500.0,24.9456,24.9534,24.8757,24.8757,278500.0
2014-12-10 14:00:00,32.05,32.08,32.03,32.05,282900.0,24.8757,24.899,24.8602,24.8757,282900.0
2014-12-10 14:10:00,32.05,32.06,31.96,31.99,434700.0,24.8757,24.8835,24.8059,24.8292,434700.0
2014-12-10 14:20:00,31.99,31.99,31.87,31.95,451700.0,24.8292,24.8292,24.736,24.7981,451700.0
2014-12-10 14:30:00,31.94,31.98,31.89,31.97,359000.0,24.7904,24.8214,24.7516,24.8136,359000.0
2014-12-10 14:40:00,31.96,32.11,31.96,32.09,355400.0,24.8059,24.9223,24.8059,24.9068,355400.0
2014-12-10 14:50:00,32.09,32.09,31.96,31.97,281700.0,24.9068,24.9068,24.8059,24.8136,281700.0
2014-12-10 15:00:00,31.97,32.06,31.95,32.04,292500.0,24.8136,24.8835,24.7981,24.868,292500.0
2014-12-10 15:10:00,32.05,32.14,32.04,32.12,180200.0,24.8757,24.9456,24.868,24.9301,180200.0
2014-12-10 15:20:00,32.12,32.18,32.09,32.13,221300.0,24.9301,24.9766,24.9068,24.9378,221300.0
2014-12-10 15:30:00,32.13,32.19,32.07,32.09,307900.0,24.9378,24.9844,24.8913,24.9068,307900.0
2014-12-10 15:40:00,32.09,32.1,31.96,31.97,632200.0,24.9068,24.9145,24.8059,24.8136,632200.0
2014-12-10 15:50:00,31.97,32.05,31.95,31.96,839400.0,24.8136,24.8757,24.7981,24.8059,839400.0
2014-12-11 09:30:00,32.14,32.29,31.99,32.26,564900.0,24.9456,25.062,24.8292,25.0387,564900.0
2014-12-11 09:40:00,32.26,32.35,32.14,32.34,367200.0,25.0387,25.1086,24.9456,25.1008,367200.0
2014-12-11 09:50:00,32.34,32.38,32.25,32.29,329300.0,25.1008,25.1319,25.031,25.062,329300.0
2014-12-11 10:00:00,32.29,32.29,32.07,32.09,276100.0,25.062,25.062,24.8913,24.9068,276100.0
2014-12-11 10:10:00,32.09,32.14,32.05,32.11,240500.0,24.9068,24.9456,24.8757,24.9223,240500.0
2014-12-11 10:20:00,32.12,32.16,32.11,32.15,279400.0,24.9301,24.9611,24.9223,24.9534,279400.0
2014-12-11 10:30:00,32.15,32.32,32.15,32.32,340100.0,24.9534,25.0853,24.9534,25.0853,340100.0
2014-12-11 10:40:00,32.32,32.41,32.24,32.26,371800.0,25.0853,25.1552,25.0232,25.0387,371800.0
2014-12-11 10:50:00,32.25,32.3,32.24,32.27,183800.0,25.031,25.0698,25.0232,25.0465,183800.0
2014-12-11 11:00:00,32.28,32.37,32.26,32.33,149400.0,25.0543,25.1241,25.0387,25.0931,149400.0
2014-12-11 11:10:00,32.32,32.42,32.32,32.42,259300.0,25.0853,25.1629,25.0853,25.1629,259300.0
2014-12-11 11:20:00,32.42,32.55,32.41,32.41,298600.0,25.1629,25.2638,25.1552,25.1552,298600.0
2014-12-11 11:30:00,32.41,32.48,32.41,32.48,174600.0,25.1552,25.2095,25.1552,25.2095,174600.0
2014-12-11 11:40:00,32.48,32.48,32.43,32.46,128200.0,25.2095,25.2095,25.1707,25.194,128200.0
2014-12-11 11:50:00,32.46,32.48,32.43,32.46,306300.0,25.194,25.2095,25.1707,25.194,306300.0
2014-12-11 12:00:00,32.46,32.51,32.46,32.47,81800.0,25.194,25.2328,25.194,25.2017,81800.0
2014-12-11 12:10:00,32.48,32.49,32.44,32.45,118100.0,25.2095,25.2172,25.1784,25.1862,118100.0
2014-12-11 12:20:00,32.45,32.51,32.42,32.5,72300.0,25.1862,25.2328,25.1629,25.225,72300.0
2014-12-11 12:30:00,32.5,32.53,32.5,32.52,105300.0,25.225,25.2483,25.225,25.2405,105300.0
2014-12-11 12:40:00,32.52,32.53,32.49,32.52,91700.0,25.2405,25.2483,25.2172,25.2405,91700.0
2014-12-11 12:50:00,32.52,32.53,32.47,32.51,113400.0,25.2405,25.2483,25.2017,25.2328,113400.0
2014-12-11 13:00:00,32.51,32.57,32.5,32.57,155900.0,25.2328,25.2793,25.225,25.2793,155900.0
2014-12-11 13:10:00,32.57,32.66,32.52,32.65,357100.0,25.2793,25.3492,25.2405,25.3414,357100.0
2014-12-11 13:20:00,32.66,32.69,32.61,32.62,164100.0,25.3492,25.3725,25.3104,25.3181,164100.0
2014-12-11 13:30:00,32.62,32.63,32.55,32.56,220900.0,25.3181,25.3259,25.2638,25.2716,220900.0
2014-12-11 13:40:00,32.55,32.6,32.55,32.59,246900.0,25.2638,25.3026,25.2638,25.2949,246900.0
2014-12-11 13:50:00,32.6,32.61,32.52,32.52,381900.0,25.3026,25.3104,25.2405,25.2405,381900.0
2014-12-11 14:00:00,32.51,32.59,32.46,32.56,192000.0,25.2328,25.2949,25.194,25.2716,192000.0
2014-12-11 14:10:00,32.55,32.57,32.52,32.53,152900.0,25.2638,25.2793,25.2405,25.2483,152900.0
2014-12-11 14:20:00,32.53,32.54,32.4,32.4,191300.0,25.2483,25.2561,25.1474,25.1474,191300.0
2014-12-11 14:30:00,32.39,32.4,32.33,32.36,212600.0,25.1396,25.1474,25.0931,25.1163,212600.0
2014-12-11 14:40:00,32.36,32.4,32.24,32.25,236600.0,25.1163,25.1474,25.0232,25.031,236600.0
2014-12-11 14:50:00,32.25,32.26,32.18,32.22,250800.0,25.031,25.0387,24.9766,25.0077,250800.0
2014-12-11 15:00:00,32.22,32.28,32.2,32.21,132700.0,25.0077,25.0543,24.9922,24.9999,132700.0
2014-12-11 15:10:00,32.21,32.26,32.18,32.23,321600.0,24.9999,25.0387,24.9766,25.0154,321600.0
2014-12-11 15:20:00,32.23,32.29,32.17,32.17,444100.0,25.0154,25.062,24.9689,24.9689,444100.0
2014-12-11 15:30:00,32.2,32.23,32.14,32.2,409000.0,24.9922,25.0154,24.9456,24.9922,409000.0
2014-12-11 15:40:00,32.21,32.26,32.18,32.18,580200.0,24.9999,25.0387,24.9766,24.9766,580200.0
2014-12-11 15:50:00,32.18,32.22,32.12,32.19,826200.0,24.9766,25.0077,24.9301,24.9844,826200.0
2014-12-12 09:30:00,31.94,32.12,31.88,32.04,411900.0,24.7904,24.9301,24.7438,24.868,411900.0
2014-12-12 09:40:00,32.03,32.16,32.0,32.01,292800.0,24.8602,24.9611,24.8369,24.8447,292800.0
2014-12-12 09:50:00,32.02,32.06,31.93,31.98,268900.0,24.8525,24.8835,24.7826,24.8214,268900.0
2014-12-12 10:00:00,31.99,32.02,31.91,31.93,208400.0,24.8292,24.8525,24.7671,24.7826,208400.0
2014-12-12 10:10:00,31.94,32.0,31.91,31.93,214400.0,24.7904,24.8369,24.7671,24.7826,214400.0
2014-12-12 10:20:00,31.93,32.02,31.93,32.0,348400.0,24.7826,24.8525,24.7826,24.8369,348400.0
2014-12-12 10:30:00,32.0,32.05,31.97,32.01,241100.0,24.8369,24.8757,24.8136,24.8447,241100.0
2014-12-12 10:40:00,32.0,32.02,31.95,31.98,174900.0,24.8369,24.8525,24.7981,24.8214,174900.0
2014-12-12 10:50:00,31.98,32.0,31.91,31.93,261800.0,24.8214,24.8369,24.7671,24.7826,261800.0
2014-12-12 11:00:00,31.93,31.94,31.73,31.75,729200.0,24.7826,24.7904,24.6274,24.6429,729200.0
2014-12-12 11:10:00,31.74,31.83,31.71,31.83,379300.0,24.6351,24.705,24.6118,24.705,379300.0
2014-12-12 11:20:00,31.84,31.9,31.84,31.86,301100.0,24.7127,24.7593,24.7127,24.7283,301100.0
2014-12-12 11:30:00,31.87,31.96,31.85,31.96,267900.0,24.736,24.8059,24.7205,24.8059,267900.0
2014-12-12 11:40:00,31.97,31.98,31.81,31.82,106900.0,24.8136,24.8214,24.6895,24.6972,106900.0
2014-12-12 11:50:00,31.82,31.86,31.81,31.86,167200.0,24.6972,24.7283,24.6895,24.7283,167200.0
2014-12-12 12:00:00,31.86,31.94,31.85,31.91,86700.0,24.7283,24.7904,24.7205,24.7671,86700.0
2014-12-12 12:10:00,31.91,31.95,31.88,31.94,122900.0,24.7671,24.7981,24.7438,24.7904,122900.0
2014-12-12 12:20:00,31.93,32.08,31.91,32.05,128900.0,24.7826,24.899,24.7671,24.8757,128900.0
2014-12-12 12:30:00,32.06,32.09,31.99,32.04,85000.0,24.8835,24.9068,24.8292,24.868,85000.0
2014-12-12 12:40:00,32.04,32.06,31.99,32.03,100100.0,24.868,24.8835,24.8292,24.8602,100100.0
2014-12-12 12:50:00,32.03,32.03,31.93,31.93,173900.0,24.8602,24.8602,24.7826,24.7826,173900.0
2014-12-12 13:00:00,31.94,31.97,31.9,31.94,121600.0,24.7904,24.8136,24.7593,24.7904,121600.0
2014-12-12 13:10:00,31.95,31.98,31.9,31.95,158200.0,24.7981,24.8214,24.7593,24.7981,158200.0
2014-12-12 13:20:00,31.95,32.03,31.93,31.97,167200.0,24.7981,24.8602,24.7826,24.8136,167200.0
2014-12-12 13:30:00,31.97,31.97,31.91,31.96,108000.0,24.8136,24.8136,24.7671,24.8059,108000.0
2014-12-12 13:40:00,31.96,31.99,31.91,31.97,115500.0,24.8059,24.8292,24.7671,24.8136,115500.0
2014-12-12 13:50:00,31.97,31.99,31.92,31.96,92000.0,24.8136,24.8292,24.7748,24.8059,92000.0
2014-12-12 14:00:00,31.96,32.0,31.93,31.97,128400.0,24.8059,24.8369,24.7826,24.8136,128400.0
2014-12-12 14:10:00,31.97,31.99,31.91,31.93,123500.0,24.8136,24.8292,24.7671,24.7826,123500.0
2014-12-12 14:20:00,31.92,31.96,31.9,31.91,138700.0,24.7748,24.8059,24.7593,24.7671,138700.0
2014-12-12 14:30:00,31.91,31.92,31.82,31.84,139800.0,24.7671,24.7748,24.6972,24.7127,139800.0
2014-12-12 14:40:00,31.84,31.9,31.81,31.88,135000.0,24.7127,24.7593,24.6895,24.7438,135000.0
2014-12-12 14:50:00,31.87,31.9,31.84,31.88,133500.0,24.736,24.7593,24.7127,24.7438,133500.0
2014-12-12 15:00:00,31.89,31.9,31.79,31.81,245000.0,24.7516,24.7593,24.6739,24.6895,245000.0
2014-12-12 15:10:00,31.82,31.82,31.75,31.77,243700.0,24.6972,24.6972,24.6429,24.6584,243700.0
2014-12-12 15:20:00,31.78,31.81,31.75,31.77,249600.0,24.6662,24.6895,24.6429,24.6584,249600.0
2014-12-12 15:30:00,31.76,31.77,31.59,31.6,625000.0,24.6507,24.6584,24.5187,24.5265,625000.0
2014-12-12 15:40:00,31.6,31.69,31.58,31.64,584200.0,24.5265,24.5963,24.5109,24.5575,584200.0
2014-12-12 15:50:00,31.64,31.64,31.57,31.58,1234000.0,24.5575,24.5575,24.5032,24.5109,1234000.0
2014-12-15 09:30:00,31.7,31.77,31.52,31.61,509100.0,24.6041,24.6584,24.4644,24.5342,509100.0
2014-12-15 09:40:00,31.62,31.68,31.39,31.46,548700.0,24.542,24.5886,24.3635,24.4178,548700.0
2014-12-15 09:50:00,31.46,31.49,31.36,31.41,291100.0,24.4178,24.4411,24.3402,24.379,291100.0
2014-12-15 10:00:00,31.42,31.43,31.25,31.27,457600.0,24.3868,24.3945,24.2548,24.2703,457600.0
2014-12-15 10:10:00,31.27,31.47,31.25,31.43,196400.0,24.2703,24.4256,24.2548,24.3945,196400.0
2014-12-15 10:20:00,31.43,31.44,31.25,31.33,288100.0,24.3945,24.4023,24.2548,24.3169,288100.0
2014-12-15 10:30:00,31.34,31.36,31.21,31.23,396200.0,24.3247,24.3402,24.2238,24.2393,396200.0
2014-12-15 10:40:00,31.22,31.3,31.2,31.28,278500.0,24.2315,24.2936,24.216,24.2781,278500.0
2014-12-15 10:50:00,31.29,31.35,31.26,31.27,206100.0,24.2859,24.3324,24.2626,24.2703,206100.0
2014-12-15 11:00:00,31.27,31.27,31.11,31.13,383800.0,24.2703,24.2703,24.1462,24.1617,383800.0
2014-12-15 11:10:00,31.13,31.15,31.06,31.11,463700.0,24.1617,24.1772,24.1073,24.1462,463700.0
2014-12-15 11:20:00,31.11,31.13,31.05,31.09,262200.0,24.1462,24.1617,24.0996,24.1306,262200.0
2014-12-15 11:30:00,31.09,31.15,31.06,31.07,211700.0,24.1306,24.1772,24.1073,24.1151,211700.0
2014-12-15 11:40:00,31.07,31.09,30.98,31.01,527100.0,24.1151,24.1306,24.0453,24.0685,527100.0
2014-12-15 11:50:00,31.01,31.03,30.98,31.01,274600.0,24.0685,24.0841,24.0453,24.0685,274600.0
2014-12-15 12:00:00,31.01,31.11,30.98,31.05,406600.0,24.0685,24.1462,24.0453,24.0996,406600.0
2014-12-15 12:10:00,31.05,31.12,31.03,31.11,139200.0,24.0996,24.1539,24.0841,24.1462,139200.0
2014-12-15 12:20:00,31.11,31.25,31.1,31.25,161500.0,24.1462,24.2548,24.1384,24.2548,161500.0
2014-12-15 12:30:00,31.25,31.25,31.13,31.24,193000.0,24.2548,24.2548,24.1617,24.2471,193000.0
2014-12-15 12:40:00,31.23,31.23,31.14,31.2,110400.0,24.2393,24.2393,24.1694,24.216,110400.0
2014-12-15 12:50:00,31.21,31.3,31.18,31.28,163500.0,24.2238,24.2936,24.2005,24.2781,163500.0
2014-12-15 13:00:00,31.28,31.3,31.17,31.2,203800.0,24.2781,24.2936,24.1927,24.216,203800.0
2014-12-15 13:10:00,31.2,31.23,31.14,31.21,203400.0,24.216,24.2393,24.1694,24.2238,203400.0
2014-12-15 13:20:00,31.2,31.26,31.19,31.21,125500.0,24.216,24.2626,24.2082,24.2238,125500.0
2014-12-15 13:30:00,31.21,31.25,31.19,31.2,208400.0,24.2238,24.2548,24.2082,24.216,208400.0
2014-12-15 13:40:00,31.2,31.23,31.15,31.19,142200.0,24.216,24.2393,24.1772,24.2082,142200.0
2014-12-15 13:50:00,31.17,31.23,31.17,31.18,202500.0,24.1927,24.2393,24.1927,24.2005,202500.0
2014-12-15 14:00:00,31.18,31.21,31.12,31.16,115800.0,24.2005,24.2238,24.1539,24.185,115800.0
2014-12-15 14:10:00,31.16,31.16,31.1,31.13,179800.0,24.185,24.185,24.1384,24.1617,179800.0
2014-12-15 14:20:00,31.12,31.18,31.09,31.14,243900.0,24.1539,24.2005,24.1306,24.1694,243900.0
2014-12-15 14:30:00,31.14,31.2,31.1,31.16,239100.0,24.1694,24.216,24.1384,24.185,239100.0
2014-12-15 14:40:00,31.16,31.19,31.05,31.05,165600.0,24.185,24.2082,24.0996,24.0996,165600.0
2014-12-15 14:50:00,31.05,31.1,31.03,31.09,173600.0,24.0996,24.1384,24.0841,24.1306,173600.0
2014-12-15 15:00:00,31.08,31.18,31.07,31.15,207900.0,24.1229,24.2005,24.1151,24.1772,207900.0
2014-12-15 15:10:00,31.16,31.22,31.13,31.15,178700.0,24.185,24.2315,24.1617,24.1772,178700.0
2014-12-15 15:20:00,31.15,31.2,31.11,31.12,378900.0,24.1772,24.216,24.1462,24.1539,378900.0
2014-12-15 15:30:00,31.11,31.13,31.05,31.09,779800.0,24.1462,24.1617,24.0996,24.1306,779800.0
2014-12-15 15:40:00,31.1,31.15,31.04,31.13,600400.0,24.1384,24.1772,24.0918,24.1617,600400.0
2014-12-15 15:50:00,31.13,31.16,31.01,31.01,873100.0,24.1617,24.185,24.0685,24.0685,873100.0
2014-12-16 09:30:00,30.62,30.69,30.53,30.55,1180700.0,23.7658,23.8202,23.696,23.7115,1180700.0
2014-12-16 09:40:00,30.56,30.6,30.3,30.36,1219800.0,23.7193,23.7503,23.5175,23.564,1219800.0
2014-12-16 09:50:00,30.36,30.7,30.34,30.65,1011300.0,23.564,23.8279,23.5485,23.7891,1011300.0
2014-12-16 10:00:00,30.64,30.7,30.45,30.45,754100.0,23.7814,23.8279,23.6339,23.6339,754100.0
2014-12-16 10:10:00,30.46,30.54,30.38,30.52,770500.0,23.6417,23.7037,23.5796,23.6882,770500.0
2014-12-16 10:20:00,30.52,30.53,30.45,30.52,536600.0,23.6882,23.696,23.6339,23.6882,536600.0
2014-12-16 10:30:00,30.52,30.59,30.47,30.55,444900.0,23.6882,23.7426,23.6494,23.7115,444900.0
2014-12-16 10:40:00,30.55,30.7,30.52,30.64,437800.0,23.7115,23.8279,23.6882,23.7814,437800.0
2014-12-16 10:50:00,30.64,30.75,30.57,30.71,896500.0,23.7814,23.8667,23.727,23.8357,896500.0
2014-12-16 11:00:00,30.72,30.76,30.7,30.72,620100.0,23.8435,23.8745,23.8279,23.8435,620100.0
2014-12-16 11:10:00,30.73,30.78,30.72,30.77,602800.0,23.8512,23.89,23.8435,23.8823,602800.0
2014-12-16 11:20:00,30.76,30.96,30.72,30.91,1151200.0,23.8745,24.0297,23.8435,23.9909,1151200.0
2014-12-16 11:30:00,30.92,31.04,30.92,30.98,543800.0,23.9987,24.0918,23.9987,24.0453,543800.0
2014-12-16 11:40:00,30.98,31.06,30.95,31.03,418000.0,24.0453,24.1073,24.022,24.0841,418000.0
2014-12-16 11:50:00,31.04,31.05,30.91,30.97,302500.0,24.0918,24.0996,23.9909,24.0375,302500.0
2014-12-16 12:00:00,30.97,30.99,30.89,30.92,602400.0,24.0375,24.053,23.9754,23.9987,602400.0
2014-12-16 12:10:00,30.91,30.93,30.87,30.88,235200.0,23.9909,24.0064,23.9599,23.9676,235200.0
2014-12-16 12:20:00,30.88,30.9,30.7,30.8,335900.0,23.9676,23.9832,23.8279,23.9055,335900.0
2014-12-16 12:30:00,30.8,30.91,30.79,30.88,169600.0,23.9055,23.9909,23.8978,23.9676,169600.0
2014-12-16 12:40:00,30.88,30.89,30.73,30.76,336500.0,23.9676,23.9754,23.8512,23.8745,336500.0
2014-12-16 12:50:00,30.76,30.76,30.67,30.68,539100.0,23.8745,23.8745,23.8046,23.8124,539100.0
2014-12-16 13:00:00,30.68,30.71,30.61,30.61,257200.0,23.8124,23.8357,23.7581,23.7581,257200.0
2014-12-16 13:10:00,30.61,30.64,30.5,30.51,405400.0,23.7581,23.7814,23.6727,23.6805,405400.0
2014-12-16 13:20:00,30.52,30.64,30.5,30.64,232500.0,23.6882,23.7814,23.6727,23.7814,232500.0
2014-12-16 13:30:00,30.63,30.74,30.58,30.71,234300.0,23.7736,23.859,23.7348,23.8357,234300.0
2014-12-16 13:40:00,30.7,30.76,30.68,30.73,264400.0,23.8279,23.8745,23.8124,23.8512,264400.0
2014-12-16 13:50:00,30.72,30.74,30.6,30.61,372200.0,23.8435,23.859,23.7503,23.7581,372200.0
2014-12-16 14:00:00,30.62,30.74,30.58,30.72,291700.0,23.7658,23.859,23.7348,23.8435,291700.0
2014-12-16 14:10:00,30.72,30.73,30.62,30.65,590000.0,23.8435,23.8512,23.7658,23.7891,590000.0
2014-12-16 14:20:00,30.66,30.69,30.63,30.67,120600.0,23.7969,23.8202,23.7736,23.8046,120600.0
2014-12-16 14:30:00,30.67,30.71,30.63,30.69,129700.0,23.8046,23.8357,23.7736,23.8202,129700.0
2014-12-16 14:40:00,30.68,30.76,30.65,30.7,386000.0,23.8124,23.8745,23.7891,23.8279,386000.0
2014-12-16 14:50:00,30.7,30.79,30.65,30.78,490800.0,23.8279,23.8978,23.7891,23.89,490800.0
2014-12-16 15:00:00,30.77,30.87,30.76,30.82,437300.0,23.8823,23.9599,23.8745,23.9211,437300.0
2014-12-16 15:10:00,30.81,30.85,30.74,30.77,370100.0,23.9133,23.9444,23.859,23.8823,370100.0
2014-12-16 15:20:00,30.76,30.81,30.66,30.7,345100.0,23.8745,23.9133,23.7969,23.8279,345100.0
2014-12-16 15:30:00,30.69,30.81,30.65,30.7,765600.0,23.8202,23.9133,23.7891,23.8279,765600.0
2014-12-16 15:40:00,30.69,30.85,30.66,30.82,1652800.0,23.8202,23.9444,23.7969,23.9211,1652800.0
2014-12-16 15:50:00,30.81,30.82,30.64,30.74,1764300.0,23.9133,23.9211,23.7814,23.859,1764300.0
2014-12-17 09:30:00,30.81,30.86,30.64,30.8,442400.0,23.9133,23.9521,23.7814,23.9055,442400.0
2014-12-17 09:40:00,30.8,30.83,30.69,30.75,406400.0,23.9055,23.9288,23.8202,23.8667,406400.0
2014-12-17 09:50:00,30.75,30.82,30.72,30.78,316900.0,23.8667,23.9211,23.8435,23.89,316900.0
2014-12-17 10:00:00,30.79,30.89,30.76,30.8,227600.0,23.8978,23.9754,23.8745,23.9055,227600.0
2014-12-17 10:10:00,30.8,30.9,30.75,30.79,247800.0,23.9055,23.9832,23.8667,23.8978,247800.0
2014-12-17 10:20:00,30.8,30.81,30.71,30.72,221200.0,23.9055,23.9133,23.8357,23.8435,221200.0
2014-12-17 10:30:00,30.73,30.75,30.65,30.75,390100.0,23.8512,23.8667,23.7891,23.8667,390100.0
2014-12-17 10:40:00,30.75,30.86,30.71,30.78,181200.0,23.8667,23.9521,23.8357,23.89,181200.0
2014-12-17 10:50:00,30.78,30.86,30.76,30.82,257400.0,23.89,23.9521,23.8745,23.9211,257400.0
2014-12-17 11:00:00,30.83,30.87,30.79,30.82,176900.0,23.9288,23.9599,23.8978,23.9211,176900.0
2014-12-17 11:10:00,30.83,30.86,30.79,30.82,149600.0,23.9288,23.9521,23.8978,23.9211,149600.0
2014-12-17 11:20:00,30.82,30.93,30.78,30.92,411200.0,23.9211,24.0064,23.89,23.9987,411200.0
2014-12-17 11:30:00,30.92,31.09,30.92,31.09,343500.0,23.9987,24.1306,23.9987,24.1306,343500.0
2014-12-17 11:40:00,31.09,31.2,31.06,31.08,425200.0,24.1306,24.216,24.1073,24.1229,425200.0
2014-12-17 11:50:00,31.08,31.16,31.02,31.15,283400.0,24.1229,24.185,24.0763,24.1772,283400.0
2014-12-17 12:00:00,31.15,31.24,31.15,31.2,363900.0,24.1772,24.2471,24.1772,24.216,363900.0
2014-12-17 12:10:00,31.21,31.26,31.19,31.22,325600.0,24.2238,24.2626,24.2082,24.2315,325600.0
2014-12-17 12:20:00,31.22,31.26,31.08,31.08,305200.0,24.2315,24.2626,24.1229,24.1229,305200.0
2014-12-17 12:30:00,31.08,31.11,30.97,30.99,300000.0,24.1229,24.1462,24.0375,24.053,300000.0
2014-12-17 12:40:00,30.98,31.01,30.92,30.95,129800.0,24.0453,24.0685,23.9987,24.022,129800.0
2014-12-17 12:50:00,30.95,31.08,30.94,31.01,201700.0,24.022,24.1229,24.0142,24.0685,201700.0
2014-12-17 13:00:00,31.0,31.05,30.98,30.98,159500.0,24.0608,24.0996,24.0453,24.0453,159500.0
2014-12-17 13:10:00,30.98,31.0,30.95,30.98,106400.0,24.0453,24.0608,24.022,24.0453,106400.0
2014-12-17 13:20:00,30.98,31.0,30.96,30.99,112200.0,24.0453,24.0608,24.0297,24.053,112200.0
2014-12-17 13:30:00,31.0,31.01,30.95,30.98,91000.0,24.0608,24.0685,24.022,24.0453,91000.0
2014-12-17 13:40:00,30.97,30.98,30.9,30.93,143700.0,24.0375,24.0453,23.9832,24.0064,143700.0
2014-12-17 13:50:00,30.93,31.0,30.92,30.98,163700.0,24.0064,24.0608,23.9987,24.0453,163700.0
2014-12-17 14:00:00,30.98,31.3,30.96,31.07,397900.0,24.0453,24.2936,24.0297,24.1151,397900.0
2014-12-17 14:10:00,31.08,31.19,31.05,31.13,332800.0,24.1229,24.2082,24.0996,24.1617,332800.0
2014-12-17 14:20:00,31.12,31.18,31.06,31.13,270300.0,24.1539,24.2005,24.1073,24.1617,270300.0
2014-12-17 14:30:00,31.14,31.18,31.01,31.14,326400.0,24.1694,24.2005,24.0685,24.1694,326400.0
2014-12-17 14:40:00,31.14,31.14,30.9,30.94,413000.0,24.1694,24.1694,23.9832,24.0142,413000.0
2014-12-17 14:50:00,30.94,31.01,30.88,30.92,307200.0,24.0142,24.0685,23.9676,23.9987,307200.0
2014-12-17 15:00:00,30.93,30.93,30.8,30.83,315600.0,24.0064,24.0064,23.9055,23.9288,315600.0
2014-12-17 15:10:00,30.84,31.01,30.82,31.01,330400.0,23.9366,24.0685,23.9211,24.0685,330400.0
2014-12-17 15:20:00,31.01,31.14,30.91,31.12,374400.0,24.0685,24.1694,23.9909,24.1539,374400.0
2014-12-17 15:30:00,31.12,31.12,30.98,31.04,430500.0,24.1539,24.1539,24.0453,24.0918,430500.0
2014-12-17 15:40:00,31.05,31.16,31.04,31.11,534000.0,24.0996,24.185,24.0918,24.1462,534000.0
2014-12-17 15:50:00,31.1,31.17,31.06,31.14,900400.0,24.1384,24.1927,24.1073,24.1694,900400.0
2014-12-18 09:30:00,31.64,31.66,31.52,31.62,492900.0,24.5575,24.573,24.4644,24.542,492900.0
2014-12-18 09:40:00,31.61,31.67,31.39,31.45,416400.0,24.5342,24.5808,24.3635,24.41,416400.0
2014-12-18 09:50:00,31.45,31.7,31.45,31.7,438800.0,24.41,24.6041,24.41,24.6041,438800.0
2014-12-18 10:00:00,31.7,31.7,31.57,31.58,350600.0,24.6041,24.6041,24.5032,24.5109,350600.0
2014-12-18 10:10:00,31.58,31.6,31.52,31.54,286100.0,24.5109,24.5265,24.4644,24.4799,286100.0
2014-12-18 10:20:00,31.55,31.63,31.5,31.57,390800.0,24.4877,24.5498,24.4489,24.5032,390800.0
2014-12-18 10:30:00,31.58,31.58,31.37,31.4,387900.0,24.5109,24.5109,24.348,24.3712,387900.0
2014-12-18 10:40:00,31.39,31.44,31.3,31.36,391200.0,24.3635,24.4023,24.2936,24.3402,391200.0
2014-12-18 10:50:00,31.35,31.36,31.3,31.34,330800.0,24.3324,24.3402,24.2936,24.3247,330800.0
2014-12-18 11:00:00,31.34,31.36,31.21,31.22,249100.0,24.3247,24.3402,24.2238,24.2315,249100.0
2014-12-18 11:10:00,31.21,31.37,31.17,31.35,200300.0,24.2238,24.348,24.1927,24.3324,200300.0
2014-12-18 11:20:00,31.35,31.45,31.34,31.37,198100.0,24.3324,24.41,24.3247,24.348,198100.0
2014-12-18 11:30:00,31.37,31.49,31.34,31.44,171300.0,24.348,24.4411,24.3247,24.4023,171300.0
2014-12-18 11:40:00,31.44,31.46,31.37,31.39,199300.0,24.4023,24.4178,24.348,24.3635,199300.0
2014-12-18 11:50:00,31.38,31.47,31.36,31.46,156800.0,24.3557,24.4256,24.3402,24.4178,156800.0
2014-12-18 12:00:00,31.47,31.48,31.44,31.46,143700.0,24.4256,24.4333,24.4023,24.4178,143700.0
2014-12-18 12:10:00,31.46,31.49,31.44,31.49,155000.0,24.4178,24.4411,24.4023,24.4411,155000.0
2014-12-18 12:20:00,31.49,31.49,31.43,31.47,231200.0,24.4411,24.4411,24.3945,24.4256,231200.0
2014-12-18 12:30:00,31.47,31.57,31.46,31.56,131400.0,24.4256,24.5032,24.4178,24.4954,131400.0
2014-12-18 12:40:00,31.56,31.58,31.53,31.55,160700.0,24.4954,24.5109,24.4721,24.4877,160700.0
2014-12-18 12:50:00,31.56,31.58,31.53,31.56,200100.0,24.4954,24.5109,24.4721,24.4954,200100.0
2014-12-18 13:00:00,31.57,31.59,31.54,31.58,238000.0,24.5032,24.5187,24.4799,24.5109,238000.0
2014-12-18 13:10:00,31.57,31.59,31.53,31.59,146100.0,24.5032,24.5187,24.4721,24.5187,146100.0
2014-12-18 13:20:00,31.59,31.64,31.57,31.6,250300.0,24.5187,24.5575,24.5032,24.5265,250300.0
2014-12-18 13:30:00,31.61,31.62,31.55,31.6,209000.0,24.5342,24.542,24.4877,24.5265,209000.0
2014-12-18 13:40:00,31.6,31.62,31.56,31.57,172300.0,24.5265,24.542,24.4954,24.5032,172300.0
2014-12-18 13:50:00,31.56,31.57,31.49,31.49,161100.0,24.4954,24.5032,24.4411,24.4411,161100.0
2014-12-18 14:00:00,31.5,31.51,31.42,31.45,232000.0,24.4489,24.4566,24.3868,24.41,232000.0
2014-12-18 14:10:00,31.45,31.52,31.44,31.49,321700.0,24.41,24.4644,24.4023,24.4411,321700.0
2014-12-18 14:20:00,31.49,31.49,31.44,31.46,177900.0,24.4411,24.4411,24.4023,24.4178,177900.0
2014-12-18 14:30:00,31.46,31.47,31.4,31.45,202300.0,24.4178,24.4256,24.3712,24.41,202300.0
2014-12-18 14:40:00,31.44,31.47,31.38,31.4,213200.0,24.4023,24.4256,24.3557,24.3712,213200.0
2014-12-18 14:50:00,31.4,31.47,31.38,31.44,281500.0,24.3712,24.4256,24.3557,24.4023,281500.0
2014-12-18 15:00:00,31.45,31.54,31.44,31.52,270100.0,24.41,24.4799,24.4023,24.4644,270100.0
2014-12-18 15:10:00,31.53,31.55,31.5,31.55,234900.0,24.4721,24.4877,24.4489,24.4877,234900.0
2014-12-18 15:20:00,31.55,31.57,31.53,31.55,244400.0,24.4877,24.5032,24.4721,24.4877,244400.0
2014-12-18 15:30:00,31.55,31.61,31.5,31.61,511500.0,24.4877,24.5342,24.4489,24.5342,511500.0
2014-12-18 15:40:00,31.61,31.68,31.61,31.68,732900.0,24.5342,24.5886,24.5342,24.5886,732900.0
2014-12-18 15:50:00,31.67,31.75,31.67,31.74,1250700.0,24.5808,24.6429,24.5808,24.6351,1250700.0
2014-12-19 09:30:00,31.76,32.16,31.75,32.11,2240700.0,24.6507,24.9611,24.6429,24.9223,2240700.0
2014-12-19 09:40:00,32.11,32.16,32.05,32.12,606400.0,24.9223,24.9611,24.8757,24.9301,606400.0
2014-12-19 09:50:00,32.13,32.31,32.11,32.31,378600.0,24.9378,25.0775,24.9223,25.0775,378600.0
2014-12-19 10:00:00,32.31,32.43,32.31,32.37,343900.0,25.0775,25.1707,25.0775,25.1241,343900.0
2014-12-19 10:10:00,32.36,32.37,32.31,32.33,263000.0,25.1163,25.1241,25.0775,25.0931,263000.0
2014-12-19 10:20:00,32.33,32.4,32.28,32.39,373600.0,25.0931,25.1474,25.0543,25.1396,373600.0
2014-12-19 10:30:00,32.39,32.46,32.32,32.46,274700.0,25.1396,25.194,25.0853,25.194,274700.0
2014-12-19 10:40:00,32.45,32.49,32.41,32.44,520200.0,25.1862,25.2172,25.1552,25.1784,520200.0
2014-12-19 10:50:00,32.44,32.51,32.42,32.48,468500.0,25.1784,25.2328,25.1629,25.2095,468500.0
2014-12-19 11:00:00,32.47,32.48,32.4,32.41,156100.0,25.2017,25.2095,25.1474,25.1552,156100.0
2014-12-19 11:10:00,32.41,32.53,32.4,32.52,268800.0,25.1552,25.2483,25.1474,25.2405,268800.0
2014-12-19 11:20:00,32.52,32.62,32.51,32.6,245800.0,25.2405,25.3181,25.2328,25.3026,245800.0
2014-12-19 11:30:00,32.6,32.63,32.57,32.6,244400.0,25.3026,25.3259,25.2793,25.3026,244400.0
2014-12-19 11:40:00,32.61,32.62,32.5,32.52,245300.0,25.3104,25.3181,25.225,25.2405,245300.0
2014-12-19 11:50:00,32.53,32.57,32.47,32.55,206000.0,25.2483,25.2793,25.2017,25.2638,206000.0
2014-12-19 12:00:00,32.55,32.56,32.48,32.51,191000.0,25.2638,25.2716,25.2095,25.2328,191000.0
2014-12-19 12:10:00,32.52,32.53,32.48,32.51,214100.0,25.2405,25.2483,25.2095,25.2328,214100.0
2014-12-19 12:20:00,32.52,32.53,32.48,32.52,131300.0,25.2405,25.2483,25.2095,25.2405,131300.0
2014-12-19 12:30:00,32.51,32.56,32.49,32.53,140200.0,25.2328,25.2716,25.2172,25.2483,140200.0
2014-12-19 12:40:00,32.54,32.56,32.5,32.55,171400.0,25.2561,25.2716,25.225,25.2638,171400.0
2014-12-19 12:50:00,32.55,32.58,32.54,32.58,196600.0,25.2638,25.2871,25.2561,25.2871,196600.0
2014-12-19 13:00:00,32.58,32.63,32.56,32.6,195200.0,25.2871,25.3259,25.2716,25.3026,195200.0
2014-12-19 13:10:00,32.6,32.64,32.59,32.64,76100.0,25.3026,25.3337,25.2949,25.3337,76100.0
2014-12-19 13:20:00,32.63,32.67,32.63,32.65,177800.0,25.3259,25.357,25.3259,25.3414,177800.0
2014-12-19 13:30:00,32.65,32.71,32.64,32.71,189300.0,25.3414,25.388,25.3337,25.388,189300.0
2014-12-19 13:40:00,32.71,32.73,32.69,32.69,88400.0,25.388,25.4035,25.3725,25.3725,88400.0
2014-12-19 13:50:00,32.69,32.75,32.69,32.74,302400.0,25.3725,25.419,25.3725,25.4113,302400.0
2014-12-19 14:00:00,32.75,32.8,32.73,32.8,179500.0,25.419,25.4579,25.4035,25.4579,179500.0
2014-12-19 14:10:00,32.8,32.81,32.73,32.73,237900.0,25.4579,25.4656,25.4035,25.4035,237900.0
2014-12-19 14:20:00,32.73,32.76,32.72,32.75,120700.0,25.4035,25.4268,25.3958,25.419,120700.0
2014-12-19 14:30:00,32.75,32.81,32.73,32.75,236600.0,25.419,25.4656,25.4035,25.419,236600.0
2014-12-19 14:40:00,32.76,32.76,32.63,32.66,442300.0,25.4268,25.4268,25.3259,25.3492,442300.0
2014-12-19 14:50:00,32.66,32.73,32.63,32.68,328000.0,25.3492,25.4035,25.3259,25.3647,328000.0
2014-12-19 15:00:00,32.68,32.74,32.67,32.74,304900.0,25.3647,25.4113,25.357,25.4113,304900.0
2014-12-19 15:10:00,32.73,32.76,32.67,32.73,233900.0,25.4035,25.4268,25.357,25.4035,233900.0
2014-12-19 15:20:00,32.73,32.78,32.73,32.77,435700.0,25.4035,25.4423,25.4035,25.4346,435700.0
2014-12-19 15:30:00,32.77,32.93,32.77,32.92,796100.0,25.4346,25.5588,25.4346,25.551,796100.0
2014-12-19 15:40:00,32.91,32.93,32.76,32.76,986400.0,25.5432,25.5588,25.4268,25.4268,986400.0
2014-12-19 15:50:00,32.77,32.84,32.74,32.78,1403600.0,25.4346,25.4889,25.4113,25.4423,1403600.0
2014-12-22 09:30:00,32.63,32.8,32.62,32.79,443600.0,25.3259,25.4579,25.3181,25.4501,443600.0
2014-12-22 09:40:00,32.77,33.03,32.74,32.99,357200.0,25.4346,25.6364,25.4113,25.6053,357200.0
2014-12-22 09:50:00,33.0,33.08,32.99,33.04,318400.0,25.6131,25.6752,25.6053,25.6441,318400.0
2014-12-22 10:00:00,33.04,33.13,33.04,33.11,240200.0,25.6441,25.714,25.6441,25.6985,240200.0
2014-12-22 10:10:00,33.1,33.13,33.02,33.06,381000.0,25.6907,25.714,25.6286,25.6597,381000.0
2014-12-22 10:20:00,33.06,33.07,32.99,33.03,268800.0,25.6597,25.6674,25.6053,25.6364,268800.0
2014-12-22 10:30:00,33.04,33.09,33.03,33.06,207500.0,25.6441,25.6829,25.6364,25.6597,207500.0
2014-12-22 10:40:00,33.06,33.08,33.05,33.05,149000.0,25.6597,25.6752,25.6519,25.6519,149000.0
2014-12-22 10:50:00,33.05,33.1,33.05,33.09,192400.0,25.6519,25.6907,25.6519,25.6829,192400.0
2014-12-22 11:00:00,33.09,33.13,33.08,33.13,226500.0,25.6829,25.714,25.6752,25.714,226500.0
2014-12-22 11:10:00,33.13,33.15,33.11,33.14,162600.0,25.714,25.7295,25.6985,25.7217,162600.0
2014-12-22 11:20:00,33.15,33.19,33.11,33.18,146000.0,25.7295,25.7606,25.6985,25.7528,146000.0
2014-12-22 11:30:00,33.18,33.19,33.13,33.16,211100.0,25.7528,25.7606,25.714,25.7373,211100.0
2014-12-22 11:40:00,33.15,33.16,33.1,33.15,217700.0,25.7295,25.7373,25.6907,25.7295,217700.0
2014-12-22 11:50:00,33.15,33.16,33.1,33.14,280100.0,25.7295,25.7373,25.6907,25.7217,280100.0
2014-12-22 12:00:00,33.14,33.21,33.13,33.21,214300.0,25.7217,25.7761,25.714,25.7761,214300.0
2014-12-22 12:10:00,33.21,33.21,33.14,33.17,105500.0,25.7761,25.7761,25.7217,25.745,105500.0
2014-12-22 12:20:00,33.17,33.2,33.15,33.16,127200.0,25.745,25.7683,25.7295,25.7373,127200.0
2014-12-22 12:30:00,33.17,33.17,33.14,33.16,108700.0,25.745,25.745,25.7217,25.7373,108700.0
2014-12-22 12:40:00,33.16,33.16,33.12,33.16,272600.0,25.7373,25.7373,25.7062,25.7373,272600.0
2014-12-22 12:50:00,33.16,33.22,33.15,33.2,274900.0,25.7373,25.7838,25.7295,25.7683,274900.0
2014-12-22 13:00:00,33.21,33.25,33.2,33.25,143100.0,25.7761,25.8071,25.7683,25.8071,143100.0
2014-12-22 13:10:00,33.24,33.28,33.24,33.27,205000.0,25.7994,25.8304,25.7994,25.8226,205000.0
2014-12-22 13:20:00,33.27,33.31,33.25,33.29,157700.0,25.8226,25.8537,25.8071,25.8382,157700.0
2014-12-22 13:30:00,33.29,33.3,33.2,33.22,317200.0,25.8382,25.8459,25.7683,25.7838,317200.0
2014-12-22 13:40:00,33.22,33.28,33.18,33.2,235900.0,25.7838,25.8304,25.7528,25.7683,235900.0
2014-12-22 13:50:00,33.2,33.24,33.18,33.21,211200.0,25.7683,25.7994,25.7528,25.7761,211200.0
2014-12-22 14:00:00,33.22,33.27,33.2,33.27,96600.0,25.7838,25.8226,25.7683,25.8226,96600.0
2014-12-22 14:10:00,33.27,33.31,33.25,33.26,235000.0,25.8226,25.8537,25.8071,25.8149,235000.0
2014-12-22 14:20:00,33.26,33.27,33.23,33.24,78700.0,25.8149,25.8226,25.7916,25.7994,78700.0
2014-12-22 14:30:00,33.25,33.25,33.17,33.18,189500.0,25.8071,25.8071,25.745,25.7528,189500.0
2014-12-22 14:40:00,33.17,33.19,33.17,33.18,153000.0,25.745,25.7606,25.745,25.7528,153000.0
2014-12-22 14:50:00,33.19,33.22,33.17,33.19,131200.0,25.7606,25.7838,25.745,25.7606,131200.0
2014-12-22 15:00:00,33.2,33.22,33.18,33.19,141000.0,25.7683,25.7838,25.7528,25.7606,141000.0
2014-12-22 15:10:00,33.18,33.23,33.18,33.23,147800.0,25.7528,25.7916,25.7528,25.7916,147800.0
2014-12-22 15:20:00,33.23,33.3,33.18,33.2,361700.0,25.7916,25.8459,25.7528,25.7683,361700.0
2014-12-22 15:30:00,33.2,33.22,33.14,33.2,384500.0,25.7683,25.7838,25.7217,25.7683,384500.0
2014-12-22 15:40:00,33.2,33.26,33.18,33.25,653300.0,25.7683,25.8149,25.7528,25.8071,653300.0
2014-12-22 15:50:00,33.25,33.27,33.21,33.23,1008200.0,25.8071,25.8226,25.7761,25.7916,1008200.0
2014-12-23 09:30:00,33.48,33.66,33.38,33.64,510200.0,25.9856,26.1253,25.908,26.1098,510200.0
2014-12-23 09:40:00,33.62,33.7,33.59,33.62,298100.0,26.0943,26.1564,26.071,26.0943,298100.0
2014-12-23 09:50:00,33.61,33.63,33.55,33.57,222900.0,26.0865,26.1021,26.04,26.0555,222900.0
2014-12-23 10:00:00,33.57,33.61,33.52,33.59,219100.0,26.0555,26.0865,26.0167,26.071,219100.0
2014-12-23 10:10:00,33.59,33.61,33.49,33.52,296600.0,26.071,26.0865,25.9934,26.0167,296600.0
2014-12-23 10:20:00,33.52,33.61,33.51,33.6,201400.0,26.0167,26.0865,26.0089,26.0788,201400.0
2014-12-23 10:30:00,33.61,33.61,33.54,33.58,174700.0,26.0865,26.0865,26.0322,26.0633,174700.0
2014-12-23 10:40:00,33.58,33.61,33.5,33.51,196100.0,26.0633,26.0865,26.0012,26.0089,196100.0
2014-12-23 10:50:00,33.5,33.57,33.47,33.54,151000.0,26.0012,26.0555,25.9779,26.0322,151000.0
2014-12-23 11:00:00,33.55,33.61,33.53,33.59,173400.0,26.04,26.0865,26.0244,26.071,173400.0
2014-12-23 11:10:00,33.59,33.6,33.55,33.59,84200.0,26.071,26.0788,26.04,26.071,84200.0
2014-12-23 11:20:00,33.59,33.59,33.53,33.55,103600.0,26.071,26.071,26.0244,26.04,103600.0
2014-12-23 11:30:00,33.55,33.56,33.5,33.53,128200.0,26.04,26.0477,26.0012,26.0244,128200.0
2014-12-23 11:40:00,33.53,33.58,33.52,33.55,93400.0,26.0244,26.0633,26.0167,26.04,93400.0
2014-12-23 11:50:00,33.56,33.62,33.55,33.6,296200.0,26.0477,26.0943,26.04,26.0788,296200.0
2014-12-23 12:00:00,33.6,33.65,33.59,33.64,121600.0,26.0788,26.1176,26.071,26.1098,121600.0
2014-12-23 12:10:00,33.64,33.65,33.57,33.6,258400.0,26.1098,26.1176,26.0555,26.0788,258400.0
2014-12-23 12:20:00,33.61,33.62,33.58,33.6,96500.0,26.0865,26.0943,26.0633,26.0788,96500.0
2014-12-23 12:30:00,33.59,33.6,33.56,33.56,84200.0,26.071,26.0788,26.0477,26.0477,84200.0
2014-12-23 12:40:00,33.56,33.61,33.56,33.58,173300.0,26.0477,26.0865,26.0477,26.0633,173300.0
2014-12-23 12:50:00,33.59,33.6,33.53,33.54,98800.0,26.071,26.0788,26.0244,26.0322,98800.0
2014-12-23 13:00:00,33.54,33.6,33.53,33.55,127500.0,26.0322,26.0788,26.0244,26.04,127500.0
2014-12-23 13:10:00,33.56,33.6,33.55,33.59,102300.0,26.0477,26.0788,26.04,26.071,102300.0
2014-12-23 13:20:00,33.6,33.62,33.56,33.62,110700.0,26.0788,26.0943,26.0477,26.0943,110700.0
2014-12-23 13:30:00,33.62,33.65,33.61,33.64,81700.0,26.0943,26.1176,26.0865,26.1098,81700.0
2014-12-23 13:40:00,33.64,33.69,33.63,33.69,148400.0,26.1098,26.1486,26.1021,26.1486,148400.0
2014-12-23 13:50:00,33.68,33.69,33.64,33.64,118500.0,26.1409,26.1486,26.1098,26.1098,118500.0
2014-12-23 14:00:00,33.65,33.65,33.61,33.62,99500.0,26.1176,26.1176,26.0865,26.0943,99500.0
2014-12-23 14:10:00,33.62,33.65,33.62,33.63,46300.0,26.0943,26.1176,26.0943,26.1021,46300.0
2014-12-23 14:20:00,33.64,33.65,33.59,33.61,99700.0,26.1098,26.1176,26.071,26.0865,99700.0
2014-12-23 14:30:00,33.61,33.63,33.59,33.59,111500.0,26.0865,26.1021,26.071,26.071,111500.0
2014-12-23 14:40:00,33.59,33.65,33.59,33.65,149100.0,26.071,26.1176,26.071,26.1176,149100.0
2014-12-23 14:50:00,33.65,33.66,33.58,33.61,230700.0,26.1176,26.1253,26.0633,26.0865,230700.0
2014-12-23 15:00:00,33.61,33.64,33.6,33.64,98400.0,26.0865,26.1098,26.0788,26.1098,98400.0
2014-12-23 15:10:00,33.64,33.68,33.63,33.67,175700.0,26.1098,26.1409,26.1021,26.1331,175700.0
2014-12-23 15:20:00,33.67,33.68,33.6,33.63,208000.0,26.1331,26.1409,26.0788,26.1021,208000.0
2014-12-23 15:30:00,33.63,33.64,33.57,33.58,248000.0,26.1021,26.1098,26.0555,26.0633,248000.0
2014-12-23 15:40:00,33.59,33.59,33.54,33.59,506800.0,26.071,26.071,26.0322,26.071,506800.0
2014-12-23 15:50:00,33.59,33.59,33.54,33.57,760500.0,26.071,26.071,26.0322,26.0555,760500.0
2014-12-24 09:30:00,33.53,33.59,33.39,33.49,423200.0,26.0244,26.071,25.9158,25.9934,423200.0
2014-12-24 09:40:00,33.49,33.5,33.27,33.44,231400.0,25.9934,26.0012,25.8226,25.9546,231400.0
2014-12-24 09:50:00,33.44,33.48,33.34,33.39,335600.0,25.9546,25.9856,25.877,25.9158,335600.0
2014-12-24 10:00:00,33.39,33.4,33.36,33.36,197100.0,25.9158,25.9235,25.8925,25.8925,197100.0
2014-12-24 10:10:00,33.36,33.45,33.36,33.43,163400.0,25.8925,25.9624,25.8925,25.9468,163400.0
2014-12-24 10:20:00,33.43,33.47,33.4,33.46,143700.0,25.9468,25.9779,25.9235,25.9701,143700.0
2014-12-24 10:30:00,33.45,33.52,33.44,33.51,138700.0,25.9624,26.0167,25.9546,26.0089,138700.0
2014-12-24 10:40:00,33.51,33.52,33.46,33.46,75700.0,26.0089,26.0167,25.9701,25.9701,75700.0
2014-12-24 10:50:00,33.46,33.5,33.44,33.47,118800.0,25.9701,26.0012,25.9546,25.9779,118800.0
2014-12-24 11:00:00,33.48,33.49,33.45,33.46,98400.0,25.9856,25.9934,25.9624,25.9701,98400.0
2014-12-24 11:10:00,33.47,33.47,33.42,33.43,96900.0,25.9779,25.9779,25.9391,25.9468,96900.0
2014-12-24 11:20:00,33.42,33.43,33.36,33.36,137000.0,25.9391,25.9468,25.8925,25.8925,137000.0
2014-12-24 11:30:00,33.36,33.37,33.29,33.29,182400.0,25.8925,25.9003,25.8382,25.8382,182400.0
2014-12-24 11:40:00,33.3,33.33,33.29,33.31,116200.0,25.8459,25.8692,25.8382,25.8537,116200.0
2014-12-24 11:50:00,33.32,33.33,33.24,33.26,154500.0,25.8615,25.8692,25.7994,25.8149,154500.0
2014-12-24 12:00:00,33.27,33.32,33.24,33.28,150800.0,25.8226,25.8615,25.7994,25.8304,150800.0
2014-12-24 12:10:00,33.28,33.31,33.27,33.3,113100.0,25.8304,25.8537,25.8226,25.8459,113100.0
2014-12-24 12:20:00,33.31,33.37,33.3,33.36,124900.0,25.8537,25.9003,25.8459,25.8925,124900.0
2014-12-24 12:30:00,33.36,33.41,33.35,33.41,136000.0,25.8925,25.9313,25.8847,25.9313,136000.0
2014-12-24 12:40:00,33.4,33.46,33.38,33.46,192300.0,25.9235,25.9701,25.908,25.9701,192300.0
2014-12-24 12:50:00,33.45,33.49,33.42,33.44,314000.0,25.9624,25.9934,25.9391,25.9546,314000.0
2014-12-26 09:30:00,33.57,33.6,33.45,33.56,121800.0,26.0555,26.0788,25.9624,26.0477,121800.0
2014-12-26 09:40:00,33.56,33.61,33.5,33.58,81000.0,26.0477,26.0865,26.0012,26.0633,81000.0
2014-12-26 09:50:00,33.58,33.65,33.54,33.65,101500.0,26.0633,26.1176,26.0322,26.1176,101500.0
2014-12-26 10:00:00,33.65,33.66,33.57,33.58,74700.0,26.1176,26.1253,26.0555,26.0633,74700.0
2014-12-26 10:10:00,33.58,33.68,33.53,33.67,167200.0,26.0633,26.1409,26.0244,26.1331,167200.0
2014-12-26 10:20:00,33.68,33.69,33.61,33.63,179600.0,26.1409,26.1486,26.0865,26.1021,179600.0
2014-12-26 10:30:00,33.63,33.63,33.54,33.54,102100.0,26.1021,26.1021,26.0322,26.0322,102100.0
2014-12-26 10:40:00,33.55,33.56,33.5,33.55,157300.0,26.04,26.0477,26.0012,26.04,157300.0
2014-12-26 10:50:00,33.55,33.56,33.48,33.5,149900.0,26.04,26.0477,25.9856,26.0012,149900.0
2014-12-26 11:00:00,33.51,33.58,33.49,33.56,68100.0,26.0089,26.0633,25.9934,26.0477,68100.0
2014-12-26 11:10:00,33.57,33.59,33.56,33.59,37300.0,26.0555,26.071,26.0477,26.071,37300.0
2014-12-26 11:20:00,33.59,33.65,33.59,33.65,77800.0,26.071,26.1176,26.071,26.1176,77800.0
2014-12-26 11:30:00,33.65,33.67,33.64,33.66,84300.0,26.1176,26.1331,26.1098,26.1253,84300.0
2014-12-26 11:40:00,33.66,33.67,33.65,33.66,49100.0,26.1253,26.1331,26.1176,26.1253,49100.0
2014-12-26 11:50:00,33.66,33.69,33.66,33.69,74200.0,26.1253,26.1486,26.1253,26.1486,74200.0
2014-12-26 12:00:00,33.68,33.7,33.68,33.69,95800.0,26.1409,26.1564,26.1409,26.1486,95800.0
2014-12-26 12:10:00,33.69,33.69,33.63,33.68,81300.0,26.1486,26.1486,26.1021,26.1409,81300.0
2014-12-26 12:20:00,33.68,33.71,33.67,33.71,110900.0,26.1409,26.1642,26.1331,26.1642,110900.0
2014-12-26 12:30:00,33.71,33.75,33.7,33.75,82900.0,26.1642,26.1952,26.1564,26.1952,82900.0
2014-12-26 12:40:00,33.74,33.76,33.74,33.75,105900.0,26.1874,26.203,26.1874,26.1952,105900.0
2014-12-26 12:50:00,33.76,33.79,33.74,33.77,174600.0,26.203,26.2262,26.1874,26.2107,174600.0
2014-12-26 13:00:00,33.77,33.79,33.74,33.76,126100.0,26.2107,26.2262,26.1874,26.203,126100.0
2014-12-26 13:10:00,33.76,33.78,33.75,33.77,77600.0,26.203,26.2185,26.1952,26.2107,77600.0
2014-12-26 13:20:00,33.77,33.78,33.76,33.77,70500.0,26.2107,26.2185,26.203,26.2107,70500.0
2014-12-26 13:30:00,33.76,33.79,33.76,33.79,71600.0,26.203,26.2262,26.203,26.2262,71600.0
2014-12-26 13:40:00,33.79,33.8,33.78,33.79,79900.0,26.2262,26.234,26.2185,26.2262,79900.0
2014-12-26 13:50:00,33.8,33.81,33.79,33.8,91800.0,26.234,26.2418,26.2262,26.234,91800.0
2014-12-26 14:00:00,33.8,33.81,33.76,33.79,122700.0,26.234,26.2418,26.203,26.2262,122700.0
2014-12-26 14:10:00,33.79,33.79,33.77,33.79,63400.0,26.2262,26.2262,26.2107,26.2262,63400.0
2014-12-26 14:20:00,33.79,33.79,33.77,33.79,39700.0,26.2262,26.2262,26.2107,26.2262,39700.0
2014-12-26 14:30:00,33.79,33.84,33.78,33.83,120600.0,26.2262,26.2651,26.2185,26.2573,120600.0
2014-12-26 14:40:00,33.84,33.85,33.82,33.84,75000.0,26.2651,26.2728,26.2495,26.2651,75000.0
2014-12-26 14:50:00,33.83,33.84,33.79,33.8,168300.0,26.2573,26.2651,26.2262,26.234,168300.0
2014-12-26 15:00:00,33.8,33.83,33.8,33.8,119900.0,26.234,26.2573,26.234,26.234,119900.0
2014-12-26 15:10:00,33.8,33.8,33.77,33.77,92100.0,26.234,26.234,26.2107,26.2107,92100.0
2014-12-26 15:20:00,33.77,33.79,33.75,33.75,188500.0,26.2107,26.2262,26.1952,26.1952,188500.0
2014-12-26 15:30:00,33.75,33.79,33.75,33.79,180400.0,26.1952,26.2262,26.1952,26.2262,180400.0
2014-12-26 15:40:00,33.79,33.81,33.77,33.78,320900.0,26.2262,26.2418,26.2107,26.2185,320900.0
2014-12-26 15:50:00,33.79,33.79,33.72,33.73,459600.0,26.2262,26.2262,26.1719,26.1797,459600.0
2014-12-29 09:30:00,33.87,34.15,33.79,34.15,1037300.0,26.2883,26.5057,26.2262,26.5057,1037300.0
2014-12-29 09:40:00,34.15,34.39,34.13,34.39,646000.0,26.5057,26.6919,26.4901,26.6919,646000.0
2014-12-29 09:50:00,34.39,34.48,34.36,34.47,670000.0,26.6919,26.7618,26.6687,26.754,670000.0
2014-12-29 10:00:00,34.47,34.5,34.34,34.5,553100.0,26.754,26.7773,26.6531,26.7773,553100.0
2014-12-29 10:10:00,34.5,34.64,34.49,34.62,513600.0,26.7773,26.886,26.7696,26.8705,513600.0
2014-12-29 10:20:00,34.63,34.74,34.6,34.66,489700.0,26.8782,26.9636,26.8549,26.9015,489700.0
2014-12-29 10:30:00,34.67,34.83,34.66,34.8,591300.0,26.9093,27.0334,26.9015,27.0102,591300.0
2014-12-29 10:40:00,34.8,34.81,34.64,34.64,411600.0,27.0102,27.0179,26.886,26.886,411600.0
2014-12-29 10:50:00,34.64,34.71,34.64,34.67,330300.0,26.886,26.9403,26.886,26.9093,330300.0
2014-12-29 11:00:00,34.66,34.72,34.64,34.67,315500.0,26.9015,26.9481,26.886,26.9093,315500.0
2014-12-29 11:10:00,34.67,34.69,34.63,34.65,303300.0,26.9093,26.9248,26.8782,26.8937,303300.0
2014-12-29 11:20:00,34.65,34.69,34.64,34.65,245100.0,26.8937,26.9248,26.886,26.8937,245100.0
2014-12-29 11:30:00,34.65,34.69,34.58,34.6,418700.0,26.8937,26.9248,26.8394,26.8549,418700.0
2014-12-29 11:40:00,34.59,34.59,34.45,34.51,288600.0,26.8472,26.8472,26.7385,26.7851,288600.0
2014-12-29 11:50:00,34.51,34.52,34.42,34.43,208600.0,26.7851,26.7928,26.7152,26.723,208600.0
2014-12-29 12:00:00,34.43,34.56,34.42,34.47,302600.0,26.723,26.8239,26.7152,26.754,302600.0
2014-12-29 12:10:00,34.47,34.49,34.4,34.45,173900.0,26.754,26.7696,26.6997,26.7385,173900.0
2014-12-29 12:20:00,34.45,34.5,34.42,34.44,194400.0,26.7385,26.7773,26.7152,26.7307,194400.0
2014-12-29 12:30:00,34.45,34.49,34.43,34.48,126700.0,26.7385,26.7696,26.723,26.7618,126700.0
2014-12-29 12:40:00,34.49,34.53,34.42,34.44,210600.0,26.7696,26.8006,26.7152,26.7307,210600.0
2014-12-29 12:50:00,34.45,34.45,34.38,34.43,154900.0,26.7385,26.7385,26.6842,26.723,154900.0
2014-12-29 13:00:00,34.43,34.48,34.38,34.44,150000.0,26.723,26.7618,26.6842,26.7307,150000.0
2014-12-29 13:10:00,34.45,34.46,34.4,34.44,93500.0,26.7385,26.7463,26.6997,26.7307,93500.0
2014-12-29 13:20:00,34.43,34.48,34.41,34.43,137100.0,26.723,26.7618,26.7075,26.723,137100.0
2014-12-29 13:30:00,34.43,34.46,34.4,34.44,132900.0,26.723,26.7463,26.6997,26.7307,132900.0
2014-12-29 13:40:00,34.45,34.49,34.42,34.48,157500.0,26.7385,26.7696,26.7152,26.7618,157500.0
2014-12-29 13:50:00,34.48,34.54,34.47,34.54,268000.0,26.7618,26.8084,26.754,26.8084,268000.0
2014-12-29 14:00:00,34.54,34.59,34.53,34.58,206700.0,26.8084,26.8472,26.8006,26.8394,206700.0
2014-12-29 14:10:00,34.58,34.58,34.52,34.55,174100.0,26.8394,26.8394,26.7928,26.8161,174100.0
2014-12-29 14:20:00,34.55,34.56,34.51,34.52,167200.0,26.8161,26.8239,26.7851,26.7928,167200.0
2014-12-29 14:30:00,34.51,34.66,34.51,34.66,316600.0,26.7851,26.9015,26.7851,26.9015,316600.0
2014-12-29 14:40:00,34.66,34.7,34.63,34.66,197900.0,26.9015,26.9325,26.8782,26.9015,197900.0
2014-12-29 14:50:00,34.66,34.67,34.55,34.58,255900.0,26.9015,26.9093,26.8161,26.8394,255900.0
2014-12-29 15:00:00,34.58,34.69,34.57,34.69,211300.0,26.8394,26.9248,26.8316,26.9248,211300.0
2014-12-29 15:10:00,34.68,34.69,34.59,34.61,318300.0,26.917,26.9248,26.8472,26.8627,318300.0
2014-12-29 15:20:00,34.62,34.62,34.5,34.5,365300.0,26.8705,26.8705,26.7773,26.7773,365300.0
2014-12-29 15:30:00,34.51,34.59,34.5,34.58,439400.0,26.7851,26.8472,26.7773,26.8394,439400.0
2014-12-29 15:40:00,34.58,34.67,34.57,34.62,812900.0,26.8394,26.9093,26.8316,26.8705,812900.0
2014-12-29 15:50:00,34.62,34.66,34.59,34.61,859000.0,26.8705,26.9015,26.8472,26.8627,859000.0
2014-12-30 09:30:00,34.56,34.6,34.41,34.53,393300.0,26.8239,26.8549,26.7075,26.8006,393300.0
2014-12-30 09:40:00,34.54,34.59,34.48,34.58,166300.0,26.8084,26.8472,26.7618,26.8394,166300.0
2014-12-30 09:50:00,34.58,34.78,34.57,34.77,473800.0,26.8394,26.9946,26.8316,26.9869,473800.0
2014-12-30 10:00:00,34.76,34.8,34.7,34.71,350600.0,26.9791,27.0102,26.9325,26.9403,350600.0
2014-12-30 10:10:00,34.7,34.72,34.66,34.69,244700.0,26.9325,26.9481,26.9015,26.9248,244700.0
2014-12-30 10:20:00,34.68,34.69,34.57,34.61,246400.0,26.917,26.9248,26.8316,26.8627,246400.0
2014-12-30 10:30:00,34.62,34.65,34.56,34.63,677600.0,26.8705,26.8937,26.8239,26.8782,677600.0
2014-12-30 10:40:00,34.62,34.7,34.62,34.67,178600.0,26.8705,26.9325,26.8705,26.9093,178600.0
2014-12-30 10:50:00,34.66,34.71,34.65,34.68,156900.0,26.9015,26.9403,26.8937,26.917,156900.0
2014-12-30 11:00:00,34.68,34.71,34.67,34.71,151100.0,26.917,26.9403,26.9093,26.9403,151100.0
2014-12-30 11:10:00,34.71,34.71,34.67,34.69,98100.0,26.9403,26.9403,26.9093,26.9248,98100.0
2014-12-30 11:20:00,34.68,34.72,34.67,34.69,166200.0,26.917,26.9481,26.9093,26.9248,166200.0
2014-12-30 11:30:00,34.68,34.76,34.66,34.76,191000.0,26.917,26.9791,26.9015,26.9791,191000.0
2014-12-30 11:40:00,34.74,34.75,34.69,34.75,124100.0,26.9636,26.9714,26.9248,26.9714,124100.0
2014-12-30 11:50:00,34.75,34.8,34.74,34.8,192300.0,26.9714,27.0102,26.9636,27.0102,192300.0
2014-12-30 12:00:00,34.79,34.87,34.79,34.83,393800.0,27.0024,27.0645,27.0024,27.0334,393800.0
2014-12-30 12:10:00,34.84,34.84,34.8,34.81,174500.0,27.0412,27.0412,27.0102,27.0179,174500.0
2014-12-30 12:20:00,34.81,34.85,34.8,34.83,150300.0,27.0179,27.049,27.0102,27.0334,150300.0
2014-12-30 12:30:00,34.84,34.93,34.83,34.91,396100.0,27.0412,27.1111,27.0334,27.0955,396100.0
2014-12-30 12:40:00,34.92,34.96,34.9,34.96,152300.0,27.1033,27.1343,27.0878,27.1343,152300.0
2014-12-30 12:50:00,34.95,34.99,34.94,34.95,396400.0,27.1266,27.1576,27.1188,27.1266,396400.0
2014-12-30 13:00:00,34.96,34.98,34.94,34.98,245500.0,27.1343,27.1499,27.1188,27.1499,245500.0
2014-12-30 13:10:00,34.98,35.07,34.97,35.07,479100.0,27.1499,27.2197,27.1421,27.2197,479100.0
2014-12-30 13:20:00,35.06,35.13,35.06,35.09,359300.0,27.212,27.2663,27.212,27.2352,359300.0
2014-12-30 13:30:00,35.09,35.11,35.0,35.05,219500.0,27.2352,27.2508,27.1654,27.2042,219500.0
2014-12-30 13:40:00,35.05,35.09,35.01,35.07,336200.0,27.2042,27.2352,27.1732,27.2197,336200.0
2014-12-30 13:50:00,35.07,35.1,35.0,35.01,206800.0,27.2197,27.243,27.1654,27.1732,206800.0
2014-12-30 14:00:00,35.0,35.08,34.98,35.06,311000.0,27.1654,27.2275,27.1499,27.212,311000.0
2014-12-30 14:10:00,35.05,35.07,35.02,35.04,207000.0,27.2042,27.2197,27.1809,27.1964,207000.0
2014-12-30 14:20:00,35.04,35.08,35.0,35.05,191700.0,27.1964,27.2275,27.1654,27.2042,191700.0
2014-12-30 14:30:00,35.05,35.08,35.03,35.08,208100.0,27.2042,27.2275,27.1887,27.2275,208100.0
2014-12-30 14:40:00,35.08,35.09,35.05,35.09,285900.0,27.2275,27.2352,27.2042,27.2352,285900.0
2014-12-30 14:50:00,35.09,35.12,35.06,35.09,477500.0,27.2352,27.2585,27.212,27.2352,477500.0
2014-12-30 15:00:00,35.09,35.13,35.05,35.12,351100.0,27.2352,27.2663,27.2042,27.2585,351100.0
2014-12-30 15:10:00,35.11,35.13,35.07,35.1,464700.0,27.2508,27.2663,27.2197,27.243,464700.0
2014-12-30 15:20:00,35.09,35.1,35.05,35.07,428400.0,27.2352,27.243,27.2042,27.2197,428400.0
2014-12-30 15:30:00,35.08,35.08,35.02,35.08,690800.0,27.2275,27.2275,27.1809,27.2275,690800.0
2014-12-30 15:40:00,35.08,35.2,35.03,35.2,1051500.0,27.2275,27.3206,27.1887,27.3206,1051500.0
2014-12-30 15:50:00,35.19,35.2,35.07,35.08,1479400.0,27.3129,27.3206,27.2197,27.2275,1479400.0
2014-12-31 09:30:00,35.24,35.31,35.16,35.29,356700.0,27.3517,27.406,27.2896,27.3905,356700.0
2014-12-31 09:40:00,35.29,35.3,35.15,35.18,332600.0,27.3905,27.3982,27.2818,27.3051,332600.0
2014-12-31 09:50:00,35.18,35.32,35.13,35.22,264300.0,27.3051,27.4138,27.2663,27.3361,264300.0
2014-12-31 10:00:00,35.22,35.34,35.21,35.31,420100.0,27.3361,27.4293,27.3284,27.406,420100.0
2014-12-31 10:10:00,35.3,35.42,35.28,35.4,528000.0,27.3982,27.4914,27.3827,27.4759,528000.0
2014-12-31 10:20:00,35.4,35.45,35.31,35.35,392700.0,27.4759,27.5147,27.406,27.437,392700.0
2014-12-31 10:30:00,35.34,35.35,35.2,35.2,208100.0,27.4293,27.437,27.3206,27.3206,208100.0
2014-12-31 10:40:00,35.2,35.25,35.19,35.21,214100.0,27.3206,27.3594,27.3129,27.3284,214100.0
2014-12-31 10:50:00,35.21,35.23,35.18,35.22,263100.0,27.3284,27.3439,27.3051,27.3361,263100.0
2014-12-31 11:00:00,35.21,35.22,35.11,35.14,349300.0,27.3284,27.3361,27.2508,27.2741,349300.0
2014-12-31 11:10:00,35.13,35.18,35.11,35.12,198000.0,27.2663,27.3051,27.2508,27.2585,198000.0
2014-12-31 11:20:00,35.12,35.12,35.06,35.09,198900.0,27.2585,27.2585,27.212,27.2352,198900.0
2014-12-31 11:30:00,35.09,35.16,35.07,35.12,140800.0,27.2352,27.2896,27.2197,27.2585,140800.0
2014-12-31 11:40:00,35.13,35.16,35.08,35.15,160100.0,27.2663,27.2896,27.2275,27.2818,160100.0
2014-12-31 11:50:00,35.15,35.19,35.14,35.18,198400.0,27.2818,27.3129,27.2741,27.3051,198400.0
2014-12-31 12:00:00,35.18,35.2,35.12,35.16,134200.0,27.3051,27.3206,27.2585,27.2896,134200.0
2014-12-31 12:10:00,35.15,35.19,35.15,35.16,89800.0,27.2818,27.3129,27.2818,27.2896,89800.0
2014-12-31 12:20:00,35.16,35.18,35.09,35.15,205300.0,27.2896,27.3051,27.2352,27.2818,205300.0
2014-12-31 12:30:00,35.15,35.17,35.1,35.15,151600.0,27.2818,27.2973,27.243,27.2818,151600.0
2014-12-31 12:40:00,35.15,35.18,35.1,35.18,514200.0,27.2818,27.3051,27.243,27.3051,514200.0
2014-12-31 12:50:00,35.18,35.27,35.16,35.27,145500.0,27.3051,27.375,27.2896,27.375,145500.0
2014-12-31 13:00:00,35.26,35.34,35.26,35.31,246200.0,27.3672,27.4293,27.3672,27.406,246200.0
2014-12-31 13:10:00,35.31,35.32,35.24,35.25,264500.0,27.406,27.4138,27.3517,27.3594,264500.0
2014-12-31 13:20:00,35.25,35.26,35.21,35.22,223100.0,27.3594,27.3672,27.3284,27.3361,223100.0
2014-12-31 13:30:00,35.22,35.28,35.21,35.25,127600.0,27.3361,27.3827,27.3284,27.3594,127600.0
2014-12-31 13:40:00,35.26,35.29,35.25,35.27,116600.0,27.3672,27.3905,27.3594,27.375,116600.0
2014-12-31 13:50:00,35.27,35.28,35.2,35.21,143300.0,27.375,27.3827,27.3206,27.3284,143300.0
2014-12-31 14:00:00,35.22,35.22,35.13,35.17,143300.0,27.3361,27.3361,27.2663,27.2973,143300.0
2014-12-31 14:10:00,35.18,35.21,35.06,35.06,151300.0,27.3051,27.3284,27.212,27.212,151300.0
2014-12-31 14:20:00,35.07,35.09,35.02,35.08,243600.0,27.2197,27.2352,27.1809,27.2275,243600.0
2014-12-31 14:30:00,35.06,35.09,35.01,35.01,260100.0,27.212,27.2352,27.1732,27.1732,260100.0
2014-12-31 14:40:00,35.01,35.06,34.97,35.05,217700.0,27.1732,27.212,27.1421,27.2042,217700.0
2014-12-31 14:50:00,35.05,35.07,34.98,34.99,189900.0,27.2042,27.2197,27.1499,27.1576,189900.0
2014-12-31 15:00:00,34.98,34.99,34.96,34.99,126000.0,27.1499,27.1576,27.1343,27.1576,126000.0
2014-12-31 15:10:00,34.98,35.01,34.95,35.0,252000.0,27.1499,27.1732,27.1266,27.1654,252000.0
2014-12-31 15:20:00,34.99,35.1,34.99,35.08,238000.0,27.1576,27.243,27.1576,27.2275,238000.0
2014-12-31 15:30:00,35.08,35.09,35.0,35.05,177200.0,27.2275,27.2352,27.1654,27.2042,177200.0
2014-12-31 15:40:00,35.05,35.06,34.91,34.94,512400.0,27.2042,27.212,27.0955,27.1188,512400.0
2014-12-31 15:50:00,34.94,34.99,34.89,34.91,975900.0,27.1188,27.1576,27.08,27.0955,975900.0
2015-01-02 09:30:00,35.27,35.31,35.02,35.04,606500.0,27.375,27.406,27.1809,27.1964,606500.0
2015-01-02 09:40:00,35.04,35.09,34.93,34.97,383900.0,27.1964,27.2352,27.1111,27.1421,383900.0
2015-01-02 09:50:00,34.96,34.96,34.73,34.83,364600.0,27.1343,27.1343,26.9558,27.0334,364600.0
2015-01-02 10:00:00,34.82,34.85,34.59,34.61,367700.0,27.0257,27.049,26.8472,26.8627,367700.0
2015-01-02 10:10:00,34.61,34.72,34.52,34.57,263100.0,26.8627,26.9481,26.7928,26.8316,263100.0
2015-01-02 10:20:00,34.57,34.61,34.51,34.6,294300.0,26.8316,26.8627,26.7851,26.8549,294300.0
2015-01-02 10:30:00,34.6,34.6,34.42,34.42,341500.0,26.8549,26.8549,26.7152,26.7152,341500.0
2015-01-02 10:40:00,34.43,34.52,34.41,34.5,190600.0,26.723,26.7928,26.7075,26.7773,190600.0
2015-01-02 10:50:00,34.51,34.64,34.43,34.63,339000.0,26.7851,26.886,26.723,26.8782,339000.0
2015-01-02 11:00:00,34.63,34.66,34.51,34.57,117300.0,26.8782,26.9015,26.7851,26.8316,117300.0
2015-01-02 11:10:00,34.56,34.57,34.46,34.51,189300.0,26.8239,26.8316,26.7463,26.7851,189300.0
2015-01-02 11:20:00,34.5,34.69,34.48,34.65,202100.0,26.7773,26.9248,26.7618,26.8937,202100.0
2015-01-02 11:30:00,34.66,34.67,34.55,34.55,150500.0,26.9015,26.9093,26.8161,26.8161,150500.0
2015-01-02 11:40:00,34.55,34.57,34.5,34.54,175400.0,26.8161,26.8316,26.7773,26.8084,175400.0
2015-01-02 11:50:00,34.54,34.68,34.52,34.68,115100.0,26.8084,26.917,26.7928,26.917,115100.0
2015-01-02 12:00:00,34.68,34.8,34.64,34.77,254700.0,26.917,27.0102,26.886,26.9869,254700.0
2015-01-02 12:10:00,34.77,34.8,34.68,34.69,206600.0,26.9869,27.0102,26.917,26.9248,206600.0
2015-01-02 12:20:00,34.68,34.69,34.61,34.64,105100.0,26.917,26.9248,26.8627,26.886,105100.0
2015-01-02 12:30:00,34.64,34.71,34.61,34.7,119500.0,26.886,26.9403,26.8627,26.9325,119500.0
2015-01-02 12:40:00,34.69,34.7,34.59,34.59,125500.0,26.9248,26.9325,26.8472,26.8472,125500.0
2015-01-02 12:50:00,34.6,34.71,34.59,34.62,149700.0,26.8549,26.9403,26.8472,26.8705,149700.0
2015-01-02 13:00:00,34.61,34.67,34.59,34.64,172800.0,26.8627,26.9093,26.8472,26.886,172800.0
2015-01-02 13:10:00,34.64,34.65,34.56,34.56,145400.0,26.886,26.8937,26.8239,26.8239,145400.0
2015-01-02 13:20:00,34.57,34.62,34.51,34.52,108800.0,26.8316,26.8705,26.7851,26.7928,108800.0
2015-01-02 13:30:00,34.52,34.57,34.47,34.55,91700.0,26.7928,26.8316,26.754,26.8161,91700.0
2015-01-02 13:40:00,34.55,34.58,34.52,34.57,60800.0,26.8161,26.8394,26.7928,26.8316,60800.0
2015-01-02 13:50:00,34.57,34.69,34.56,34.63,153500.0,26.8316,26.9248,26.8239,26.8782,153500.0
2015-01-02 14:00:00,34.63,34.72,34.63,34.71,181100.0,26.8782,26.9481,26.8782,26.9403,181100.0
2015-01-02 14:10:00,34.72,34.74,34.66,34.71,122000.0,26.9481,26.9636,26.9015,26.9403,122000.0
2015-01-02 14:20:00,34.71,34.82,34.7,34.76,126500.0,26.9403,27.0257,26.9325,26.9791,126500.0
2015-01-02 14:30:00,34.77,34.79,34.72,34.79,147000.0,26.9869,27.0024,26.9481,27.0024,147000.0
2015-01-02 14:40:00,34.78,34.88,34.77,34.82,260000.0,26.9946,27.0723,26.9869,27.0257,260000.0
2015-01-02 14:50:00,34.82,34.84,34.75,34.75,190400.0,27.0257,27.0412,26.9714,26.9714,190400.0
2015-01-02 15:00:00,34.75,34.79,34.71,34.71,187100.0,26.9714,27.0024,26.9403,26.9403,187100.0
2015-01-02 15:10:00,34.72,34.75,34.65,34.73,223500.0,26.9481,26.9714,26.8937,26.9558,223500.0
2015-01-02 15:20:00,34.73,34.82,34.73,34.81,171800.0,26.9558,27.0257,26.9558,27.0179,171800.0
2015-01-02 15:30:00,34.81,34.84,34.76,34.81,374400.0,27.0179,27.0412,26.9791,27.0179,374400.0
2015-01-02 15:40:00,34.81,34.92,34.79,34.91,383900.0,27.0179,27.1033,27.0024,27.0955,383900.0
2015-01-02 15:50:00,34.91,34.94,34.84,34.84,519900.0,27.0955,27.1188,27.0412,27.0412,519900.0
2015-01-05 09:30:00,34.98,35.25,34.48,34.48,1295400.0,27.1499,27.3594,26.7618,26.7618,1295400.0
2015-01-05 09:40:00,34.49,34.51,34.19,34.23,938400.0,26.7696,26.7851,26.5367,26.5678,938400.0
2015-01-05 09:50:00,34.23,34.34,34.12,34.23,532200.0,26.5678,26.6531,26.4824,26.5678,532200.0
2015-01-05 10:00:00,34.24,34.36,34.11,34.3,825300.0,26.5755,26.6687,26.4746,26.6221,825300.0
2015-01-05 10:10:00,34.3,34.31,34.14,34.16,337200.0,26.6221,26.6298,26.4979,26.5134,337200.0
2015-01-05 10:20:00,34.15,34.38,34.12,34.36,630000.0,26.5057,26.6842,26.4824,26.6687,630000.0
2015-01-05 10:30:00,34.36,34.36,34.18,34.21,270400.0,26.6687,26.6687,26.5289,26.5522,270400.0
2015-01-05 10:40:00,34.22,34.29,34.15,34.27,206200.0,26.56,26.6143,26.5057,26.5988,206200.0
2015-01-05 10:50:00,34.29,34.4,34.25,34.36,324000.0,26.6143,26.6997,26.5833,26.6687,324000.0
2015-01-05 11:00:00,34.34,34.35,34.21,34.3,248200.0,26.6531,26.6609,26.5522,26.6221,248200.0
2015-01-05 11:10:00,34.29,34.37,34.26,34.31,303800.0,26.6143,26.6764,26.591,26.6298,303800.0
2015-01-05 11:20:00,34.32,34.44,34.29,34.31,315500.0,26.6376,26.7307,26.6143,26.6298,315500.0
2015-01-05 11:30:00,34.31,34.33,34.22,34.24,262500.0,26.6298,26.6454,26.56,26.5755,262500.0
2015-01-05 11:40:00,34.24,34.38,34.23,34.37,200100.0,26.5755,26.6842,26.5678,26.6764,200100.0
2015-01-05 11:50:00,34.36,34.42,34.26,34.27,326700.0,26.6687,26.7152,26.591,26.5988,326700.0
2015-01-05 12:00:00,34.26,34.3,34.21,34.24,231900.0,26.591,26.6221,26.5522,26.5755,231900.0
2015-01-05 12:10:00,34.23,34.25,34.17,34.2,121600.0,26.5678,26.5833,26.5212,26.5445,121600.0
2015-01-05 12:20:00,34.19,34.21,34.11,34.12,244000.0,26.5367,26.5522,26.4746,26.4824,244000.0
2015-01-05 12:30:00,34.12,34.23,34.09,34.19,282500.0,26.4824,26.5678,26.4591,26.5367,282500.0
2015-01-05 12:40:00,34.19,34.25,34.17,34.18,171600.0,26.5367,26.5833,26.5212,26.5289,171600.0
2015-01-05 12:50:00,34.19,34.2,34.09,34.14,163800.0,26.5367,26.5445,26.4591,26.4979,163800.0
2015-01-05 13:00:00,34.15,34.22,34.12,34.17,142400.0,26.5057,26.56,26.4824,26.5212,142400.0
2015-01-05 13:10:00,34.16,34.16,34.07,34.08,146500.0,26.5134,26.5134,26.4436,26.4513,146500.0
2015-01-05 13:20:00,34.08,34.18,34.07,34.17,181800.0,26.4513,26.5289,26.4436,26.5212,181800.0
2015-01-05 13:30:00,34.18,34.25,34.13,34.25,222700.0,26.5289,26.5833,26.4901,26.5833,222700.0
2015-01-05 13:40:00,34.25,34.28,34.18,34.24,185000.0,26.5833,26.6066,26.5289,26.5755,185000.0
2015-01-05 13:50:00,34.23,34.3,34.23,34.29,290000.0,26.5678,26.6221,26.5678,26.6143,290000.0
2015-01-05 14:00:00,34.29,34.29,34.24,34.25,201900.0,26.6143,26.6143,26.5755,26.5833,201900.0
2015-01-05 14:10:00,34.24,34.26,34.18,34.22,250800.0,26.5755,26.591,26.5289,26.56,250800.0
2015-01-05 14:20:00,34.22,34.24,34.17,34.21,301700.0,26.56,26.5755,26.5212,26.5522,301700.0
2015-01-05 14:30:00,34.22,34.27,34.16,34.26,268100.0,26.56,26.5988,26.5134,26.591,268100.0
2015-01-05 14:40:00,34.26,34.3,34.25,34.3,274700.0,26.591,26.6221,26.5833,26.6221,274700.0
2015-01-05 14:50:00,34.29,34.37,34.27,34.33,412100.0,26.6143,26.6764,26.5988,26.6454,412100.0
2015-01-05 15:00:00,34.33,34.35,34.28,34.33,310000.0,26.6454,26.6609,26.6066,26.6454,310000.0
2015-01-05 15:10:00,34.33,34.38,34.3,34.35,288700.0,26.6454,26.6842,26.6221,26.6609,288700.0
2015-01-05 15:20:00,34.35,34.38,34.31,34.33,460100.0,26.6609,26.6842,26.6298,26.6454,460100.0
2015-01-05 15:30:00,34.33,34.35,34.28,34.33,276500.0,26.6454,26.6609,26.6066,26.6454,276500.0
2015-01-05 15:40:00,34.33,34.37,34.31,34.36,626800.0,26.6454,26.6764,26.6298,26.6687,626800.0
2015-01-05 15:50:00,34.36,34.38,34.32,34.35,1337000.0,26.6687,26.6842,26.6376,26.6609,1337000.0
2015-01-06 09:30:00,34.41,34.73,34.27,34.41,688300.0,26.7075,26.9558,26.5988,26.7075,688300.0
2015-01-06 09:40:00,34.41,34.6,34.4,34.59,368600.0,26.7075,26.8549,26.6997,26.8472,368600.0
2015-01-06 09:50:00,34.6,34.86,34.54,34.77,548100.0,26.8549,27.0567,26.8084,26.9869,548100.0
2015-01-06 10:00:00,34.76,34.78,34.56,34.68,560800.0,26.9791,26.9946,26.8239,26.917,560800.0
2015-01-06 10:10:00,34.67,34.97,34.66,34.95,540000.0,26.9093,27.1421,26.9015,27.1266,540000.0
2015-01-06 10:20:00,34.95,35.01,34.84,34.84,327100.0,27.1266,27.1732,27.0412,27.0412,327100.0
2015-01-06 10:30:00,34.85,34.86,34.75,34.75,205500.0,27.049,27.0567,26.9714,26.9714,205500.0
2015-01-06 10:40:00,34.75,34.78,34.65,34.67,300400.0,26.9714,26.9946,26.8937,26.9093,300400.0
2015-01-06 10:50:00,34.67,34.68,34.46,34.47,389800.0,26.9093,26.917,26.7463,26.754,389800.0
2015-01-06 11:00:00,34.46,34.56,34.41,34.56,352200.0,26.7463,26.8239,26.7075,26.8239,352200.0
2015-01-06 11:10:00,34.56,34.58,34.34,34.38,242600.0,26.8239,26.8394,26.6531,26.6842,242600.0
2015-01-06 11:20:00,34.38,34.44,34.3,34.38,257700.0,26.6842,26.7307,26.6221,26.6842,257700.0
2015-01-06 11:30:00,34.38,34.38,34.19,34.19,285900.0,26.6842,26.6842,26.5367,26.5367,285900.0
2015-01-06 11:40:00,34.19,34.29,34.13,34.29,302600.0,26.5367,26.6143,26.4901,26.6143,302600.0
2015-01-06 11:50:00,34.29,34.32,34.25,34.3,187100.0,26.6143,26.6376,26.5833,26.6221,187100.0
2015-01-06 12:00:00,34.3,34.3,34.14,34.15,328200.0,26.6221,26.6221,26.4979,26.5057,328200.0
2015-01-06 12:10:00,34.16,34.24,34.11,34.18,223700.0,26.5134,26.5755,26.4746,26.5289,223700.0
2015-01-06 12:20:00,34.18,34.3,34.09,34.26,227000.0,26.5289,26.6221,26.4591,26.591,227000.0
2015-01-06 12:30:00,34.25,34.41,34.25,34.41,248400.0,26.5833,26.7075,26.5833,26.7075,248400.0
2015-01-06 12:40:00,34.41,34.44,34.37,34.42,255400.0,26.7075,26.7307,26.6764,26.7152,255400.0
2015-01-06 12:50:00,34.42,34.48,34.39,34.42,143500.0,26.7152,26.7618,26.6919,26.7152,143500.0
2015-01-06 13:00:00,34.41,34.44,34.24,34.24,328300.0,26.7075,26.7307,26.5755,26.5755,328300.0
2015-01-06 13:10:00,34.25,34.3,34.16,34.18,176800.0,26.5833,26.6221,26.5134,26.5289,176800.0
2015-01-06 13:20:00,34.19,34.22,34.11,34.18,307400.0,26.5367,26.56,26.4746,26.5289,307400.0
2015-01-06 13:30:00,34.18,34.28,34.15,34.26,383600.0,26.5289,26.6066,26.5057,26.591,383600.0
2015-01-06 13:40:00,34.26,34.34,34.2,34.33,224700.0,26.591,26.6531,26.5445,26.6454,224700.0
2015-01-06 13:50:00,34.34,34.43,34.31,34.43,245200.0,26.6531,26.723,26.6298,26.723,245200.0
2015-01-06 14:00:00,34.42,34.53,34.41,34.42,295700.0,26.7152,26.8006,26.7075,26.7152,295700.0
2015-01-06 14:10:00,34.41,34.43,34.3,34.37,147100.0,26.7075,26.723,26.6221,26.6764,147100.0
2015-01-06 14:20:00,34.37,34.59,34.37,34.57,368500.0,26.6764,26.8472,26.6764,26.8316,368500.0
2015-01-06 14:30:00,34.57,34.79,34.56,34.77,476800.0,26.8316,27.0024,26.8239,26.9869,476800.0
2015-01-06 14:40:00,34.78,34.94,34.75,34.92,438300.0,26.9946,27.1188,26.9714,27.1033,438300.0
2015-01-06 14:50:00,34.92,35.04,34.82,34.88,583500.0,27.1033,27.1964,27.0257,27.0723,583500.0
2015-01-06 15:00:00,34.87,34.91,34.81,34.84,299800.0,27.0645,27.0955,27.0179,27.0412,299800.0
2015-01-06 15:10:00,34.85,34.99,34.82,34.99,475100.0,27.049,27.1576,27.0257,27.1576,475100.0
2015-01-06 15:20:00,34.99,35.22,34.98,35.17,1072500.0,27.1576,27.3361,27.1499,27.2973,1072500.0
2015-01-06 15:30:00,35.16,35.17,35.0,35.03,836000.0,27.2896,27.2973,27.1654,27.1887,836000.0
2015-01-06 15:40:00,35.04,35.19,35.0,35.1,848600.0,27.1964,27.3129,27.1654,27.243,848600.0
2015-01-06 15:50:00,35.11,35.11,34.82,34.86,1174800.0,27.2508,27.2508,27.0257,27.0567,1174800.0
2015-01-07 09:30:00,35.23,35.39,35.04,35.36,816500.0,27.3439,27.4681,27.1964,27.4448,816500.0
2015-01-07 09:40:00,35.36,35.55,35.3,35.5,693300.0,27.4448,27.5923,27.3982,27.5535,693300.0
2015-01-07 09:50:00,35.5,35.79,35.47,35.76,1022200.0,27.5535,27.7786,27.5302,27.7553,1022200.0
2015-01-07 10:00:00,35.76,35.84,35.53,35.55,840400.0,27.7553,27.8174,27.5768,27.5923,840400.0
2015-01-07 10:10:00,35.55,35.6,35.4,35.47,310200.0,27.5923,27.6311,27.4759,27.5302,310200.0
2015-01-07 10:20:00,35.46,35.47,35.25,35.3,286500.0,27.5224,27.5302,27.3594,27.3982,286500.0
2015-01-07 10:30:00,35.3,35.41,35.24,35.34,313800.0,27.3982,27.4836,27.3517,27.4293,313800.0
2015-01-07 10:40:00,35.34,35.53,35.24,35.47,362800.0,27.4293,27.5768,27.3517,27.5302,362800.0
2015-01-07 10:50:00,35.47,35.48,35.31,35.32,368400.0,27.5302,27.5379,27.406,27.4138,368400.0
2015-01-07 11:00:00,35.32,35.47,35.21,35.47,505400.0,27.4138,27.5302,27.3284,27.5302,505400.0
2015-01-07 11:10:00,35.47,35.51,35.34,35.4,350000.0,27.5302,27.5612,27.4293,27.4759,350000.0
2015-01-07 11:20:00,35.39,35.48,35.37,35.43,247600.0,27.4681,27.5379,27.4526,27.4991,247600.0
2015-01-07 11:30:00,35.44,35.5,35.42,35.45,139500.0,27.5069,27.5535,27.4914,27.5147,139500.0
2015-01-07 11:40:00,35.46,35.64,35.45,35.63,294400.0,27.5224,27.6621,27.5147,27.6544,294400.0
2015-01-07 11:50:00,35.63,35.79,35.62,35.77,414900.0,27.6544,27.7786,27.6466,27.763,414900.0
2015-01-07 12:00:00,35.77,35.83,35.67,35.78,418900.0,27.763,27.8096,27.6854,27.7708,418900.0
2015-01-07 12:10:00,35.77,35.77,35.66,35.76,321100.0,27.763,27.763,27.6777,27.7553,321100.0
2015-01-07 12:20:00,35.77,35.8,35.71,35.8,354900.0,27.763,27.7863,27.7165,27.7863,354900.0
2015-01-07 12:30:00,35.79,35.95,35.77,35.77,959800.0,27.7786,27.9027,27.763,27.763,959800.0
2015-01-07 12:40:00,35.78,35.83,35.74,35.79,259200.0,27.7708,27.8096,27.7397,27.7786,259200.0
2015-01-07 12:50:00,35.79,35.82,35.74,35.75,284400.0,27.7786,27.8018,27.7397,27.7475,284400.0
2015-01-07 13:00:00,35.75,35.81,35.69,35.7,240200.0,27.7475,27.7941,27.7009,27.7087,240200.0
2015-01-07 13:10:00,35.7,35.79,35.69,35.79,223000.0,27.7087,27.7786,27.7009,27.7786,223000.0
2015-01-07 13:20:00,35.79,35.83,35.73,35.82,268600.0,27.7786,27.8096,27.732,27.8018,268600.0
2015-01-07 13:30:00,35.83,35.89,35.74,35.77,419000.0,27.8096,27.8562,27.7397,27.763,419000.0
2015-01-07 13:40:00,35.77,35.93,35.77,35.93,363300.0,27.763,27.8872,27.763,27.8872,363300.0
2015-01-07 13:50:00,35.93,35.93,35.83,35.89,171000.0,27.8872,27.8872,27.8096,27.8562,171000.0
2015-01-07 14:00:00,35.89,35.93,35.78,35.93,375400.0,27.8562,27.8872,27.7708,27.8872,375400.0
2015-01-07 14:10:00,35.93,35.95,35.79,35.79,344600.0,27.8872,27.9027,27.7786,27.7786,344600.0
2015-01-07 14:20:00,35.79,35.88,35.77,35.78,440000.0,27.7786,27.8484,27.763,27.7708,440000.0
2015-01-07 14:30:00,35.78,35.9,35.77,35.87,326400.0,27.7708,27.8639,27.763,27.8406,326400.0
2015-01-07 14:40:00,35.87,35.91,35.8,35.87,421600.0,27.8406,27.8717,27.7863,27.8406,421600.0
2015-01-07 14:50:00,35.88,35.89,35.66,35.69,340200.0,27.8484,27.8562,27.6777,27.7009,340200.0
2015-01-07 15:00:00,35.69,35.9,35.69,35.86,475000.0,27.7009,27.8639,27.7009,27.8329,475000.0
2015-01-07 15:10:00,35.86,35.86,35.68,35.75,493600.0,27.8329,27.8329,27.6932,27.7475,493600.0
2015-01-07 15:20:00,35.75,35.75,35.64,35.7,433100.0,27.7475,27.7475,27.6621,27.7087,433100.0
2015-01-07 15:30:00,35.71,35.74,35.65,35.73,405000.0,27.7165,27.7397,27.6699,27.732,405000.0
2015-01-07 15:40:00,35.74,35.81,35.73,35.78,766500.0,27.7397,27.7941,27.732,27.7708,766500.0
2015-01-07 15:50:00,35.79,35.86,35.74,35.83,1234300.0,27.7786,27.8329,27.7397,27.8096,1234300.0
2015-01-08 09:30:00,36.06,36.2,35.8,36.05,1297400.0,27.9881,28.0968,27.7863,27.9804,1297400.0
2015-01-08 09:40:00,36.05,36.15,35.94,36.0,565500.0,27.9804,28.058,27.895,27.9415,565500.0
2015-01-08 09:50:00,36.0,36.12,35.91,36.12,461100.0,27.9415,28.0347,27.8717,28.0347,461100.0
2015-01-08 10:00:00,36.12,36.33,36.11,36.32,613900.0,28.0347,28.1977,28.0269,28.1899,613900.0
2015-01-08 10:10:00,36.32,36.45,36.32,36.34,519300.0,28.1899,28.2908,28.1899,28.2054,519300.0
2015-01-08 10:20:00,36.34,36.38,36.33,36.35,437100.0,28.2054,28.2365,28.1977,28.2132,437100.0
2015-01-08 10:30:00,36.35,36.37,36.21,36.27,400200.0,28.2132,28.2287,28.1045,28.1511,400200.0
2015-01-08 10:40:00,36.27,36.43,36.23,36.29,547100.0,28.1511,28.2753,28.1201,28.1666,547100.0
2015-01-08 10:50:00,36.28,36.35,36.25,36.29,253300.0,28.1589,28.2132,28.1356,28.1666,253300.0
2015-01-08 11:00:00,36.29,36.41,36.26,36.27,435000.0,28.1666,28.2598,28.1433,28.1511,435000.0
2015-01-08 11:10:00,36.27,36.33,36.23,36.31,261000.0,28.1511,28.1977,28.1201,28.1822,261000.0
2015-01-08 11:20:00,36.32,36.4,36.28,36.38,319700.0,28.1899,28.252,28.1589,28.2365,319700.0
2015-01-08 11:30:00,36.39,36.42,36.35,36.37,207300.0,28.2442,28.2675,28.2132,28.2287,207300.0
2015-01-08 11:40:00,36.37,36.37,36.31,36.31,167500.0,28.2287,28.2287,28.1822,28.1822,167500.0
2015-01-08 11:50:00,36.32,36.34,36.28,36.31,133900.0,28.1899,28.2054,28.1589,28.1822,133900.0
2015-01-08 12:00:00,36.31,36.38,36.26,36.29,209400.0,28.1822,28.2365,28.1433,28.1666,209400.0
2015-01-08 12:10:00,36.29,36.3,36.12,36.14,307900.0,28.1666,28.1744,28.0347,28.0502,307900.0
2015-01-08 12:20:00,36.13,36.26,36.11,36.25,184600.0,28.0424,28.1433,28.0269,28.1356,184600.0
2015-01-08 12:30:00,36.25,36.26,36.2,36.2,332200.0,28.1356,28.1433,28.0968,28.0968,332200.0
2015-01-08 12:40:00,36.2,36.26,36.2,36.24,123100.0,28.0968,28.1433,28.0968,28.1278,123100.0
2015-01-08 12:50:00,36.24,36.26,36.19,36.22,144900.0,28.1278,28.1433,28.089,28.1123,144900.0
2015-01-08 13:00:00,36.22,36.23,36.15,36.19,196200.0,28.1123,28.1201,28.058,28.089,196200.0
2015-01-08 13:10:00,36.18,36.2,36.13,36.15,125800.0,28.0813,28.0968,28.0424,28.058,125800.0
2015-01-08 13:20:00,36.14,36.18,36.09,36.14,162400.0,28.0502,28.0813,28.0114,28.0502,162400.0
2015-01-08 13:30:00,36.14,36.19,36.13,36.18,110300.0,28.0502,28.089,28.0424,28.0813,110300.0
2015-01-08 13:40:00,36.17,36.2,36.05,36.05,180400.0,28.0735,28.0968,27.9804,27.9804,180400.0
2015-01-08 13:50:00,36.05,36.08,36.01,36.07,273600.0,27.9804,28.0036,27.9493,27.9959,273600.0
2015-01-08 14:00:00,36.08,36.13,36.05,36.05,210100.0,28.0036,28.0424,27.9804,27.9804,210100.0
2015-01-08 14:10:00,36.05,36.07,36.01,36.05,209200.0,27.9804,27.9959,27.9493,27.9804,209200.0
2015-01-08 14:20:00,36.06,36.09,36.05,36.05,139700.0,27.9881,28.0114,27.9804,27.9804,139700.0
2015-01-08 14:30:00,36.05,36.16,36.05,36.16,161100.0,27.9804,28.0657,27.9804,28.0657,161100.0
2015-01-08 14:40:00,36.16,36.23,36.11,36.11,208700.0,28.0657,28.1201,28.0269,28.0269,208700.0
2015-01-08 14:50:00,36.12,36.12,36.09,36.1,140600.0,28.0347,28.0347,28.0114,28.0192,140600.0
2015-01-08 15:00:00,36.1,36.16,36.07,36.08,217600.0,28.0192,28.0657,27.9959,28.0036,217600.0
2015-01-08 15:10:00,36.08,36.17,36.08,36.14,245600.0,28.0036,28.0735,28.0036,28.0502,245600.0
2015-01-08 15:20:00,36.13,36.15,36.07,36.09,273000.0,28.0424,28.058,27.9959,28.0114,273000.0
2015-01-08 15:30:00,36.09,36.14,36.07,36.14,319500.0,28.0114,28.0502,27.9959,28.0502,319500.0
2015-01-08 15:40:00,36.14,36.18,36.12,36.18,499500.0,28.0502,28.0813,28.0347,28.0813,499500.0
2015-01-08 15:50:00,36.18,36.22,36.15,36.19,1048700.0,28.0813,28.1123,28.058,28.089,1048700.0
2015-01-09 09:30:00,36.21,36.37,36.05,36.16,909300.0,28.1045,28.2287,27.9804,28.0657,909300.0
2015-01-09 09:40:00,36.16,36.2,35.91,35.92,421100.0,28.0657,28.0968,27.8717,27.8795,421100.0
2015-01-09 09:50:00,35.92,35.94,35.75,35.91,658800.0,27.8795,27.895,27.7475,27.8717,658800.0
2015-01-09 10:00:00,35.9,36.03,35.86,36.01,440100.0,27.8639,27.9648,27.8329,27.9493,440100.0
2015-01-09 10:10:00,36.02,36.07,35.95,35.97,399300.0,27.9571,27.9959,27.9027,27.9183,399300.0
2015-01-09 10:20:00,35.97,36.04,35.93,35.97,242100.0,27.9183,27.9726,27.8872,27.9183,242100.0
2015-01-09 10:30:00,35.97,35.97,35.83,35.87,288500.0,27.9183,27.9183,27.8096,27.8406,288500.0
2015-01-09 10:40:00,35.86,35.86,35.72,35.77,482000.0,27.8329,27.8329,27.7242,27.763,482000.0
2015-01-09 10:50:00,35.77,35.82,35.7,35.74,269600.0,27.763,27.8018,27.7087,27.7397,269600.0
2015-01-09 11:00:00,35.73,35.76,35.66,35.74,312100.0,27.732,27.7553,27.6777,27.7397,312100.0
2015-01-09 11:10:00,35.73,35.74,35.63,35.73,322000.0,27.732,27.7397,27.6544,27.732,322000.0
2015-01-09 11:20:00,35.73,35.84,35.68,35.84,358200.0,27.732,27.8174,27.6932,27.8174,358200.0
2015-01-09 11:30:00,35.84,35.99,35.8,35.98,432500.0,27.8174,27.9338,27.7863,27.926,432500.0
2015-01-09 11:40:00,35.98,36.01,35.89,35.95,407100.0,27.926,27.9493,27.8562,27.9027,407100.0
2015-01-09 11:50:00,35.95,36.03,35.88,36.01,227100.0,27.9027,27.9648,27.8484,27.9493,227100.0
2015-01-09 12:00:00,36.01,36.01,35.93,35.97,150200.0,27.9493,27.9493,27.8872,27.9183,150200.0
2015-01-09 12:10:00,35.97,35.98,35.94,35.97,122500.0,27.9183,27.926,27.895,27.9183,122500.0
2015-01-09 12:20:00,35.97,35.97,35.8,35.83,125000.0,27.9183,27.9183,27.7863,27.8096,125000.0
2015-01-09 12:30:00,35.83,35.88,35.78,35.83,163200.0,27.8096,27.8484,27.7708,27.8096,163200.0
2015-01-09 12:40:00,35.83,35.84,35.7,35.7,157400.0,27.8096,27.8174,27.7087,27.7087,157400.0
2015-01-09 12:50:00,35.7,35.73,35.56,35.59,202300.0,27.7087,27.732,27.6,27.6233,202300.0
2015-01-09 13:00:00,35.58,35.64,35.57,35.63,223200.0,27.6156,27.6621,27.6078,27.6544,223200.0
2015-01-09 13:10:00,35.63,35.71,35.61,35.64,230300.0,27.6544,27.7165,27.6388,27.6621,230300.0
2015-01-09 13:20:00,35.65,35.67,35.55,35.57,260500.0,27.6699,27.6854,27.5923,27.6078,260500.0
2015-01-09 13:30:00,35.57,35.6,35.51,35.55,171800.0,27.6078,27.6311,27.5612,27.5923,171800.0
2015-01-09 13:40:00,35.55,35.56,35.5,35.52,259800.0,27.5923,27.6,27.5535,27.569,259800.0
2015-01-09 13:50:00,35.52,35.55,35.5,35.5,210200.0,27.569,27.5923,27.5535,27.5535,210200.0
2015-01-09 14:00:00,35.51,35.51,35.45,35.47,333400.0,27.5612,27.5612,27.5147,27.5302,333400.0
2015-01-09 14:10:00,35.47,35.48,35.42,35.44,258300.0,27.5302,27.5379,27.4914,27.5069,258300.0
2015-01-09 14:20:00,35.43,35.49,35.41,35.48,294400.0,27.4991,27.5457,27.4836,27.5379,294400.0
2015-01-09 14:30:00,35.48,35.55,35.42,35.55,253100.0,27.5379,27.5923,27.4914,27.5923,253100.0
2015-01-09 14:40:00,35.55,35.55,35.43,35.44,221800.0,27.5923,27.5923,27.4991,27.5069,221800.0
2015-01-09 14:50:00,35.44,35.51,35.43,35.51,206600.0,27.5069,27.5612,27.4991,27.5612,206600.0
2015-01-09 15:00:00,35.51,35.64,35.5,35.64,244900.0,27.5612,27.6621,27.5535,27.6621,244900.0
2015-01-09 15:10:00,35.64,35.74,35.63,35.69,322100.0,27.6621,27.7397,27.6544,27.7009,322100.0
2015-01-09 15:20:00,35.7,35.72,35.64,35.66,273400.0,27.7087,27.7242,27.6621,27.6777,273400.0
2015-01-09 15:30:00,35.66,35.68,35.6,35.67,344400.0,27.6777,27.6932,27.6311,27.6854,344400.0
2015-01-09 15:40:00,35.67,35.69,35.58,35.6,573500.0,27.6854,27.7009,27.6156,27.6311,573500.0
2015-01-09 15:50:00,35.59,35.62,35.53,35.6,1218600.0,27.6233,27.6466,27.5768,27.6311,1218600.0
2015-01-12 09:30:00,35.81,35.88,35.64,35.75,646300.0,27.7941,27.8484,27.6621,27.7475,646300.0
2015-01-12 09:40:00,35.74,35.75,35.47,35.6,483700.0,27.7397,27.7475,27.5302,27.6311,483700.0
2015-01-12 09:50:00,35.6,35.75,35.5,35.64,418800.0,27.6311,27.7475,27.5535,27.6621,418800.0
2015-01-12 10:00:00,35.65,35.72,35.56,35.67,311700.0,27.6699,27.7242,27.6,27.6854,311700.0
2015-01-12 10:10:00,35.67,35.69,35.54,35.56,265500.0,27.6854,27.7009,27.5845,27.6,265500.0
2015-01-12 10:20:00,35.57,35.61,35.49,35.51,274400.0,27.6078,27.6388,27.5457,27.5612,274400.0
2015-01-12 10:30:00,35.51,35.63,35.48,35.62,250300.0,27.5612,27.6544,27.5379,27.6466,250300.0
2015-01-12 10:40:00,35.63,35.79,35.62,35.71,220500.0,27.6544,27.7786,27.6466,27.7165,220500.0
2015-01-12 10:50:00,35.7,35.82,35.67,35.82,218600.0,27.7087,27.8018,27.6854,27.8018,218600.0
2015-01-12 11:00:00,35.82,35.91,35.81,35.81,239200.0,27.8018,27.8717,27.7941,27.7941,239200.0
2015-01-12 11:10:00,35.81,35.93,35.81,35.86,194700.0,27.7941,27.8872,27.7941,27.8329,194700.0
2015-01-12 11:20:00,35.85,35.86,35.75,35.78,160400.0,27.8251,27.8329,27.7475,27.7708,160400.0
2015-01-12 11:30:00,35.77,35.87,35.73,35.86,130100.0,27.763,27.8406,27.732,27.8329,130100.0
2015-01-12 11:40:00,35.86,35.87,35.79,35.79,95000.0,27.8329,27.8406,27.7786,27.7786,95000.0
2015-01-12 11:50:00,35.78,35.81,35.75,35.75,108400.0,27.7708,27.7941,27.7475,27.7475,108400.0
2015-01-12 12:00:00,35.76,35.83,35.75,35.77,134000.0,27.7553,27.8096,27.7475,27.763,134000.0
2015-01-12 12:10:00,35.77,35.79,35.65,35.75,172400.0,27.763,27.7786,27.6699,27.7475,172400.0
2015-01-12 12:20:00,35.75,35.83,35.75,35.83,149600.0,27.7475,27.8096,27.7475,27.8096,149600.0
2015-01-12 12:30:00,35.83,35.88,35.81,35.86,122800.0,27.8096,27.8484,27.7941,27.8329,122800.0
2015-01-12 12:40:00,35.87,35.87,35.77,35.78,117000.0,27.8406,27.8406,27.763,27.7708,117000.0
2015-01-12 12:50:00,35.78,35.8,35.72,35.76,112500.0,27.7708,27.7863,27.7242,27.7553,112500.0
2015-01-12 13:00:00,35.76,35.78,35.68,35.72,160600.0,27.7553,27.7708,27.6932,27.7242,160600.0
2015-01-12 13:10:00,35.73,35.77,35.68,35.7,173200.0,27.732,27.763,27.6932,27.7087,173200.0
2015-01-12 13:20:00,35.7,35.71,35.6,35.6,172600.0,27.7087,27.7165,27.6311,27.6311,172600.0
2015-01-12 13:30:00,35.61,35.7,35.6,35.7,114000.0,27.6388,27.7087,27.6311,27.7087,114000.0
2015-01-12 13:40:00,35.69,35.78,35.68,35.75,195200.0,27.7009,27.7708,27.6932,27.7475,195200.0
2015-01-12 13:50:00,35.76,35.76,35.69,35.73,130400.0,27.7553,27.7553,27.7009,27.732,130400.0
2015-01-12 14:00:00,35.73,35.9,35.72,35.9,290100.0,27.732,27.8639,27.7242,27.8639,290100.0
2015-01-12 14:10:00,35.9,35.93,35.89,35.93,240500.0,27.8639,27.8872,27.8562,27.8872,240500.0
2015-01-12 14:20:00,35.92,35.94,35.76,35.78,217600.0,27.8795,27.895,27.7553,27.7708,217600.0
2015-01-12 14:30:00,35.79,35.8,35.72,35.78,161600.0,27.7786,27.7863,27.7242,27.7708,161600.0
2015-01-12 14:40:00,35.78,35.86,35.77,35.86,220800.0,27.7708,27.8329,27.763,27.8329,220800.0
2015-01-12 14:50:00,35.86,35.87,35.79,35.82,225400.0,27.8329,27.8406,27.7786,27.8018,225400.0
2015-01-12 15:00:00,35.82,35.86,35.74,35.78,260900.0,27.8018,27.8329,27.7397,27.7708,260900.0
2015-01-12 15:10:00,35.77,35.88,35.77,35.82,250800.0,27.763,27.8484,27.763,27.8018,250800.0
2015-01-12 15:20:00,35.8,35.84,35.73,35.78,271700.0,27.7863,27.8174,27.732,27.7708,271700.0
2015-01-12 15:30:00,35.78,35.82,35.7,35.8,295800.0,27.7708,27.8018,27.7087,27.7863,295800.0
2015-01-12 15:40:00,35.8,35.94,35.79,35.91,452500.0,27.7863,27.895,27.7786,27.8717,452500.0
2015-01-12 15:50:00,35.91,35.92,35.79,35.84,726200.0,27.8717,27.8795,27.7786,27.8174,726200.0
2015-01-13 09:30:00,36.08,36.4,36.04,36.34,586800.0,28.0036,28.252,27.9726,28.2054,586800.0
2015-01-13 09:40:00,36.34,36.39,36.15,36.16,480300.0,28.2054,28.2442,28.058,28.0657,480300.0
2015-01-13 09:50:00,36.16,36.22,36.0,36.11,386900.0,28.0657,28.1123,27.9415,28.0269,386900.0
2015-01-13 10:00:00,36.1,36.18,35.95,35.98,480900.0,28.0192,28.0813,27.9027,27.926,480900.0
2015-01-13 10:10:00,35.99,36.0,35.79,35.79,387300.0,27.9338,27.9415,27.7786,27.7786,387300.0
2015-01-13 10:20:00,35.78,35.84,35.72,35.75,285900.0,27.7708,27.8174,27.7242,27.7475,285900.0
2015-01-13 10:30:00,35.75,35.82,35.68,35.82,253600.0,27.7475,27.8018,27.6932,27.8018,253600.0
2015-01-13 10:40:00,35.82,35.89,35.69,35.72,374700.0,27.8018,27.8562,27.7009,27.7242,374700.0
2015-01-13 10:50:00,35.72,35.82,35.71,35.73,235000.0,27.7242,27.8018,27.7165,27.732,235000.0
2015-01-13 11:00:00,35.72,35.73,35.66,35.66,184500.0,27.7242,27.732,27.6777,27.6777,184500.0
2015-01-13 11:10:00,35.67,35.75,35.6,35.61,308300.0,27.6854,27.7475,27.6311,27.6388,308300.0
2015-01-13 11:20:00,35.62,35.62,35.51,35.58,315900.0,27.6466,27.6466,27.5612,27.6156,315900.0
2015-01-13 11:30:00,35.58,35.64,35.5,35.53,342100.0,27.6156,27.6621,27.5535,27.5768,342100.0
2015-01-13 11:40:00,35.53,35.54,35.34,35.48,367300.0,27.5768,27.5845,27.4293,27.5379,367300.0
2015-01-13 11:50:00,35.48,35.49,35.35,35.39,185000.0,27.5379,27.5457,27.437,27.4681,185000.0
2015-01-13 12:00:00,35.39,35.46,35.36,35.41,186900.0,27.4681,27.5224,27.4448,27.4836,186900.0
2015-01-13 12:10:00,35.41,35.41,35.34,35.37,147200.0,27.4836,27.4836,27.4293,27.4526,147200.0
2015-01-13 12:20:00,35.37,35.4,35.3,35.34,174700.0,27.4526,27.4759,27.3982,27.4293,174700.0
2015-01-13 12:30:00,35.34,35.35,35.15,35.22,532300.0,27.4293,27.437,27.2818,27.3361,532300.0
2015-01-13 12:40:00,35.21,35.26,35.12,35.26,244200.0,27.3284,27.3672,27.2585,27.3672,244200.0
2015-01-13 12:50:00,35.26,35.35,35.23,35.33,209800.0,27.3672,27.437,27.3439,27.4215,209800.0
2015-01-13 13:00:00,35.33,35.39,35.31,35.35,179200.0,27.4215,27.4681,27.406,27.437,179200.0
2015-01-13 13:10:00,35.34,35.37,35.32,35.34,116700.0,27.4293,27.4526,27.4138,27.4293,116700.0
2015-01-13 13:20:00,35.35,35.37,35.22,35.26,221000.0,27.437,27.4526,27.3361,27.3672,221000.0
2015-01-13 13:30:00,35.26,35.26,35.09,35.11,302500.0,27.3672,27.3672,27.2352,27.2508,302500.0
2015-01-13 13:40:00,35.1,35.12,35.05,35.08,300400.0,27.243,27.2585,27.2042,27.2275,300400.0
2015-01-13 13:50:00,35.07,35.08,34.9,34.97,550900.0,27.2197,27.2275,27.0878,27.1421,550900.0
2015-01-13 14:00:00,34.97,34.97,34.85,34.86,332800.0,27.1421,27.1421,27.049,27.0567,332800.0
2015-01-13 14:10:00,34.87,34.88,34.69,34.69,714000.0,27.0645,27.0723,26.9248,26.9248,714000.0
2015-01-13 14:20:00,34.69,34.76,34.68,34.76,598900.0,26.9248,26.9791,26.917,26.9791,598900.0
2015-01-13 14:30:00,34.76,34.77,34.73,34.74,587300.0,26.9791,26.9869,26.9558,26.9636,587300.0
2015-01-13 14:40:00,34.75,34.79,34.72,34.77,393800.0,26.9714,27.0024,26.9481,26.9869,393800.0
2015-01-13 14:50:00,34.76,34.84,34.7,34.73,620800.0,26.9791,27.0412,26.9325,26.9558,620800.0
2015-01-13 15:00:00,34.73,34.82,34.68,34.69,830200.0,26.9558,27.0257,26.917,26.9248,830200.0
2015-01-13 15:10:00,34.69,34.83,34.68,34.82,561000.0,26.9248,27.0334,26.917,27.0257,561000.0
2015-01-13 15:20:00,34.82,34.83,34.7,34.71,382100.0,27.0257,27.0334,26.9325,26.9403,382100.0
2015-01-13 15:30:00,34.71,35.01,34.68,35.0,921800.0,26.9403,27.1732,26.917,27.1654,921800.0
2015-01-13 15:40:00,35.0,35.17,34.98,35.14,1757700.0,27.1654,27.2973,27.1499,27.2741,1757700.0
2015-01-13 15:50:00,35.14,35.27,35.09,35.24,2463800.0,27.2741,27.375,27.2352,27.3517,2463800.0
2015-01-14 09:30:00,34.3,34.57,33.93,34.41,1842000.0,26.6221,26.8316,26.3349,26.7075,1842000.0
2015-01-14 09:40:00,34.41,34.46,34.28,34.33,583500.0,26.7075,26.7463,26.6066,26.6454,583500.0
2015-01-14 09:50:00,34.33,34.34,34.16,34.23,950600.0,26.6454,26.6531,26.5134,26.5678,950600.0
2015-01-14 10:00:00,34.23,34.42,34.21,34.37,1049900.0,26.5678,26.7152,26.5522,26.6764,1049900.0
2015-01-14 10:10:00,34.37,34.47,34.31,34.32,669600.0,26.6764,26.754,26.6298,26.6376,669600.0
2015-01-14 10:20:00,34.31,34.4,34.27,34.36,370400.0,26.6298,26.6997,26.5988,26.6687,370400.0
2015-01-14 10:30:00,34.36,34.4,34.26,34.29,778600.0,26.6687,26.6997,26.591,26.6143,778600.0
2015-01-14 10:40:00,34.29,34.32,34.2,34.25,427700.0,26.6143,26.6376,26.5445,26.5833,427700.0
2015-01-14 10:50:00,34.25,34.31,34.08,34.09,946000.0,26.5833,26.6298,26.4513,26.4591,946000.0
2015-01-14 11:00:00,34.09,34.09,33.81,33.83,806300.0,26.4591,26.4591,26.2418,26.2573,806300.0
2015-01-14 11:10:00,33.83,33.91,33.71,33.72,788600.0,26.2573,26.3194,26.1642,26.1719,788600.0
2015-01-14 11:20:00,33.71,33.81,33.7,33.73,696500.0,26.1642,26.2418,26.1564,26.1797,696500.0
2015-01-14 11:30:00,33.73,33.95,33.71,33.9,485700.0,26.1797,26.3504,26.1642,26.3116,485700.0
2015-01-14 11:40:00,33.9,34.02,33.9,34.0,264400.0,26.3116,26.4048,26.3116,26.3892,264400.0
2015-01-14 11:50:00,34.0,34.13,33.98,34.08,622600.0,26.3892,26.4901,26.3737,26.4513,622600.0
2015-01-14 12:00:00,34.08,34.1,33.95,33.99,534300.0,26.4513,26.4669,26.3504,26.3815,534300.0
2015-01-14 12:10:00,33.99,34.0,33.79,33.79,396600.0,26.3815,26.3892,26.2262,26.2262,396600.0
2015-01-14 12:20:00,33.79,33.8,33.7,33.7,767900.0,26.2262,26.234,26.1564,26.1564,767900.0
2015-01-14 12:30:00,33.7,33.86,33.65,33.86,562100.0,26.1564,26.2806,26.1176,26.2806,562100.0
2015-01-14 12:40:00,33.86,34.03,33.81,33.88,474800.0,26.2806,26.4125,26.2418,26.2961,474800.0
2015-01-14 12:50:00,33.88,33.91,33.8,33.9,226200.0,26.2961,26.3194,26.234,26.3116,226200.0
2015-01-14 13:00:00,33.91,33.93,33.84,33.85,209800.0,26.3194,26.3349,26.2651,26.2728,209800.0
2015-01-14 13:10:00,33.86,33.88,33.78,33.83,288700.0,26.2806,26.2961,26.2185,26.2573,288700.0
2015-01-14 13:20:00,33.82,33.82,33.73,33.77,182500.0,26.2495,26.2495,26.1797,26.2107,182500.0
2015-01-14 13:30:00,33.77,33.78,33.68,33.69,534800.0,26.2107,26.2185,26.1409,26.1486,534800.0
2015-01-14 13:40:00,33.68,33.68,33.6,33.6,632900.0,26.1409,26.1409,26.0788,26.0788,632900.0
2015-01-14 13:50:00,33.61,33.68,33.59,33.67,590800.0,26.0865,26.1409,26.071,26.1331,590800.0
2015-01-14 14:00:00,33.67,34.08,33.66,33.89,817200.0,26.1331,26.4513,26.1253,26.3039,817200.0
2015-01-14 14:10:00,33.9,34.17,33.86,34.16,580700.0,26.3116,26.5212,26.2806,26.5134,580700.0
2015-01-14 14:20:00,34.16,34.34,34.12,34.28,854200.0,26.5134,26.6531,26.4824,26.6066,854200.0
2015-01-14 14:30:00,34.29,34.38,34.18,34.19,298600.0,26.6143,26.6842,26.5289,26.5367,298600.0
2015-01-14 14:40:00,34.19,34.25,34.1,34.12,379200.0,26.5367,26.5833,26.4669,26.4824,379200.0
2015-01-14 14:50:00,34.13,34.13,34.07,34.09,245400.0,26.4901,26.4901,26.4436,26.4591,245400.0
2015-01-14 15:00:00,34.09,34.3,34.06,34.26,376400.0,26.4591,26.6221,26.4358,26.591,376400.0
2015-01-14 15:10:00,34.26,34.43,34.16,34.39,543300.0,26.591,26.723,26.5134,26.6919,543300.0
2015-01-14 15:20:00,34.4,34.48,34.35,34.46,488100.0,26.6997,26.7618,26.6609,26.7463,488100.0
2015-01-14 15:30:00,34.46,34.48,34.31,34.34,735200.0,26.7463,26.7618,26.6298,26.6531,735200.0
2015-01-14 15:40:00,34.34,34.36,34.28,34.31,816700.0,26.6531,26.6687,26.6066,26.6298,816700.0
2015-01-14 15:50:00,34.3,34.33,34.24,34.29,1529800.0,26.6221,26.6454,26.5755,26.6143,1529800.0
2015-01-15 09:30:00,34.78,34.87,34.11,34.2,773200.0,26.9946,27.0645,26.4746,26.5445,773200.0
2015-01-15 09:40:00,34.18,34.19,33.89,33.99,763100.0,26.5289,26.5367,26.3039,26.3815,763100.0
2015-01-15 09:50:00,33.99,34.14,33.97,34.13,428000.0,26.3815,26.4979,26.366,26.4901,428000.0
2015-01-15 10:00:00,34.13,34.13,33.92,33.97,502000.0,26.4901,26.4901,26.3271,26.366,502000.0
2015-01-15 10:10:00,33.96,34.33,33.92,34.29,472300.0,26.3582,26.6454,26.3271,26.6143,472300.0
2015-01-15 10:20:00,34.31,34.41,34.29,34.35,317600.0,26.6298,26.7075,26.6143,26.6609,317600.0
2015-01-15 10:30:00,34.35,34.45,34.32,34.36,255300.0,26.6609,26.7385,26.6376,26.6687,255300.0
2015-01-15 10:40:00,34.35,34.35,34.18,34.2,251000.0,26.6609,26.6609,26.5289,26.5445,251000.0
2015-01-15 10:50:00,34.2,34.28,34.13,34.16,181600.0,26.5445,26.6066,26.4901,26.5134,181600.0
2015-01-15 11:00:00,34.16,34.22,34.11,34.18,187000.0,26.5134,26.56,26.4746,26.5289,187000.0
2015-01-15 11:10:00,34.18,34.31,34.16,34.17,178200.0,26.5289,26.6298,26.5134,26.5212,178200.0
2015-01-15 11:20:00,34.17,34.17,33.98,34.02,243600.0,26.5212,26.5212,26.3737,26.4048,243600.0
2015-01-15 11:30:00,34.03,34.17,34.0,34.02,227600.0,26.4125,26.5212,26.3892,26.4048,227600.0
2015-01-15 11:40:00,34.02,34.21,34.01,34.13,228800.0,26.4048,26.5522,26.397,26.4901,228800.0
2015-01-15 11:50:00,34.13,34.14,34.03,34.09,150700.0,26.4901,26.4979,26.4125,26.4591,150700.0
2015-01-15 12:00:00,34.09,34.13,34.03,34.07,145700.0,26.4591,26.4901,26.4125,26.4436,145700.0
2015-01-15 12:10:00,34.08,34.15,34.0,34.0,186400.0,26.4513,26.5057,26.3892,26.3892,186400.0
2015-01-15 12:20:00,34.0,34.06,33.98,33.99,186000.0,26.3892,26.4358,26.3737,26.3815,186000.0
2015-01-15 12:30:00,34.0,34.0,33.9,33.94,197800.0,26.3892,26.3892,26.3116,26.3427,197800.0
2015-01-15 12:40:00,33.94,33.97,33.83,33.89,202400.0,26.3427,26.366,26.2573,26.3039,202400.0
2015-01-15 12:50:00,33.89,33.98,33.84,33.91,129900.0,26.3039,26.3737,26.2651,26.3194,129900.0
2015-01-15 13:00:00,33.91,34.09,33.89,34.03,173600.0,26.3194,26.4591,26.3039,26.4125,173600.0
2015-01-15 13:10:00,34.03,34.17,34.03,34.08,255300.0,26.4125,26.5212,26.4125,26.4513,255300.0
2015-01-15 13:20:00,34.08,34.08,33.89,33.9,154300.0,26.4513,26.4513,26.3039,26.3116,154300.0
2015-01-15 13:30:00,33.9,34.0,33.88,33.94,169000.0,26.3116,26.3892,26.2961,26.3427,169000.0
2015-01-15 13:40:00,33.95,34.05,33.92,34.04,148800.0,26.3504,26.428,26.3271,26.4203,148800.0
2015-01-15 13:50:00,34.05,34.13,34.0,34.0,178100.0,26.428,26.4901,26.3892,26.3892,178100.0
2015-01-15 14:00:00,34.01,34.02,33.94,33.98,337600.0,26.397,26.4048,26.3427,26.3737,337600.0
2015-01-15 14:10:00,33.98,33.99,33.86,33.9,265500.0,26.3737,26.3815,26.2806,26.3116,265500.0
2015-01-15 14:20:00,33.9,33.9,33.66,33.7,807100.0,26.3116,26.3116,26.1253,26.1564,807100.0
2015-01-15 14:30:00,33.7,33.78,33.63,33.65,713700.0,26.1564,26.2185,26.1021,26.1176,713700.0
2015-01-15 14:40:00,33.64,33.66,33.54,33.58,593400.0,26.1098,26.1253,26.0322,26.0633,593400.0
2015-01-15 14:50:00,33.58,33.61,33.46,33.58,1265000.0,26.0633,26.0865,25.9701,26.0633,1265000.0
2015-01-15 15:00:00,33.57,33.63,33.5,33.52,498300.0,26.0555,26.1021,26.0012,26.0167,498300.0
2015-01-15 15:10:00,33.52,33.53,33.39,33.4,729400.0,26.0167,26.0244,25.9158,25.9235,729400.0
2015-01-15 15:20:00,33.4,33.55,33.39,33.55,570600.0,25.9235,26.04,25.9158,26.04,570600.0
2015-01-15 15:30:00,33.54,33.55,33.38,33.4,952000.0,26.0322,26.04,25.908,25.9235,952000.0
2015-01-15 15:40:00,33.4,33.54,33.39,33.5,1197800.0,25.9235,26.0322,25.9158,26.0012,1197800.0
2015-01-15 15:50:00,33.5,33.52,33.42,33.42,1895400.0,26.0012,26.0167,25.9391,25.9391,1895400.0
2015-01-16 09:30:00,33.31,33.6,33.27,33.43,1099100.0,25.8537,26.0788,25.8226,25.9468,1099100.0
2015-01-16 09:40:00,33.43,33.72,33.4,33.69,478100.0,25.9468,26.1719,25.9235,26.1486,478100.0
2015-01-16 09:50:00,33.7,33.72,33.38,33.41,582100.0,26.1564,26.1719,25.908,25.9313,582100.0
2015-01-16 10:00:00,33.41,33.55,33.29,33.3,502500.0,25.9313,26.04,25.8382,25.8459,502500.0
2015-01-16 10:10:00,33.33,33.55,33.28,33.54,373500.0,25.8692,26.04,25.8304,26.0322,373500.0
2015-01-16 10:20:00,33.55,33.73,33.47,33.66,391400.0,26.04,26.1797,25.9779,26.1253,391400.0
2015-01-16 10:30:00,33.66,33.79,33.63,33.77,403500.0,26.1253,26.2262,26.1021,26.2107,403500.0
2015-01-16 10:40:00,33.77,33.77,33.59,33.59,362300.0,26.2107,26.2107,26.071,26.071,362300.0
2015-01-16 10:50:00,33.6,33.76,33.59,33.64,316300.0,26.0788,26.203,26.071,26.1098,316300.0
2015-01-16 11:00:00,33.64,33.7,33.6,33.68,283600.0,26.1098,26.1564,26.0788,26.1409,283600.0
2015-01-16 11:10:00,33.68,33.74,33.6,33.68,220500.0,26.1409,26.1874,26.0788,26.1409,220500.0
2015-01-16 11:20:00,33.68,33.69,33.55,33.58,292200.0,26.1409,26.1486,26.04,26.0633,292200.0
2015-01-16 11:30:00,33.58,33.65,33.55,33.65,282200.0,26.0633,26.1176,26.04,26.1176,282200.0
2015-01-16 11:40:00,33.65,33.68,33.59,33.62,179700.0,26.1176,26.1409,26.071,26.0943,179700.0
2015-01-16 11:50:00,33.6,33.6,33.51,33.52,302600.0,26.0788,26.0788,26.0089,26.0167,302600.0
2015-01-16 12:00:00,33.53,33.6,33.5,33.51,207900.0,26.0244,26.0788,26.0012,26.0089,207900.0
2015-01-16 12:10:00,33.51,33.58,33.5,33.55,275600.0,26.0089,26.0633,26.0012,26.04,275600.0
2015-01-16 12:20:00,33.55,33.65,33.54,33.63,303800.0,26.04,26.1176,26.0322,26.1021,303800.0
2015-01-16 12:30:00,33.62,33.63,33.54,33.55,186600.0,26.0943,26.1021,26.0322,26.04,186600.0
2015-01-16 12:40:00,33.56,33.59,33.52,33.59,357100.0,26.0477,26.071,26.0167,26.071,357100.0
2015-01-16 12:50:00,33.58,33.63,33.56,33.56,559200.0,26.0633,26.1021,26.0477,26.0477,559200.0
2015-01-16 13:00:00,33.56,33.64,33.54,33.61,317100.0,26.0477,26.1098,26.0322,26.0865,317100.0
2015-01-16 13:10:00,33.6,33.6,33.48,33.48,236800.0,26.0788,26.0788,25.9856,25.9856,236800.0
2015-01-16 13:20:00,33.48,33.51,33.45,33.48,246700.0,25.9856,26.0089,25.9624,25.9856,246700.0
2015-01-16 13:30:00,33.49,33.53,33.46,33.51,385200.0,25.9934,26.0244,25.9701,26.0089,385200.0
2015-01-16 13:40:00,33.51,33.54,33.48,33.48,162400.0,26.0089,26.0322,25.9856,25.9856,162400.0
2015-01-16 13:50:00,33.49,33.54,33.48,33.5,373900.0,25.9934,26.0322,25.9856,26.0012,373900.0
2015-01-16 14:00:00,33.5,33.54,33.46,33.47,263000.0,26.0012,26.0322,25.9701,25.9779,263000.0
2015-01-16 14:10:00,33.46,33.47,33.4,33.43,260800.0,25.9701,25.9779,25.9235,25.9468,260800.0
2015-01-16 14:20:00,33.42,33.43,33.36,33.37,276000.0,25.9391,25.9468,25.8925,25.9003,276000.0
2015-01-16 14:30:00,33.37,33.38,33.3,33.36,464200.0,25.9003,25.908,25.8459,25.8925,464200.0
2015-01-16 14:40:00,33.37,33.46,33.34,33.36,268900.0,25.9003,25.9701,25.877,25.8925,268900.0
2015-01-16 14:50:00,33.37,33.5,33.35,33.43,416000.0,25.9003,26.0012,25.8847,25.9468,416000.0
2015-01-16 15:00:00,33.42,33.44,33.32,33.32,419400.0,25.9391,25.9546,25.8615,25.8615,419400.0
2015-01-16 15:10:00,33.31,33.43,33.3,33.43,411600.0,25.8537,25.9468,25.8459,25.9468,411600.0
2015-01-16 15:20:00,33.43,33.46,33.39,33.44,322000.0,25.9468,25.9701,25.9158,25.9546,322000.0
2015-01-16 15:30:00,33.44,33.57,33.42,33.55,653100.0,25.9546,26.0555,25.9391,26.04,653100.0
2015-01-16 15:40:00,33.55,33.65,33.52,33.63,1159700.0,26.04,26.1176,26.0167,26.1021,1159700.0
2015-01-16 15:50:00,33.63,33.71,33.63,33.68,1263300.0,26.1021,26.1642,26.1021,26.1409,1263300.0
2015-01-20 09:30:00,33.88,33.94,33.51,33.51,689700.0,26.2961,26.3427,26.0089,26.0089,689700.0
2015-01-20 09:40:00,33.52,33.6,33.37,33.41,315300.0,26.0167,26.0788,25.9003,25.9313,315300.0
2015-01-20 09:50:00,33.41,33.47,33.35,33.43,269200.0,25.9313,25.9779,25.8847,25.9468,269200.0
2015-01-20 10:00:00,33.43,33.58,33.38,33.54,231800.0,25.9468,26.0633,25.908,26.0322,231800.0
2015-01-20 10:10:00,33.55,33.66,33.51,33.65,322300.0,26.04,26.1253,26.0089,26.1176,322300.0
2015-01-20 10:20:00,33.65,33.81,33.64,33.7,321800.0,26.1176,26.2418,26.1098,26.1564,321800.0
2015-01-20 10:30:00,33.7,33.79,33.58,33.59,231000.0,26.1564,26.2262,26.0633,26.071,231000.0
2015-01-20 10:40:00,33.59,33.7,33.53,33.7,186400.0,26.071,26.1564,26.0244,26.1564,186400.0
2015-01-20 10:50:00,33.7,33.71,33.6,33.67,135600.0,26.1564,26.1642,26.0788,26.1331,135600.0
2015-01-20 11:00:00,33.67,33.71,33.6,33.66,165900.0,26.1331,26.1642,26.0788,26.1253,165900.0
2015-01-20 11:10:00,33.65,33.73,33.6,33.73,174200.0,26.1176,26.1797,26.0788,26.1797,174200.0
2015-01-20 11:20:00,33.73,33.8,33.6,33.63,564400.0,26.1797,26.234,26.0788,26.1021,564400.0
2015-01-20 11:30:00,33.63,33.79,33.61,33.72,178600.0,26.1021,26.2262,26.0865,26.1719,178600.0
2015-01-20 11:40:00,33.73,33.74,33.61,33.69,187700.0,26.1797,26.1874,26.0865,26.1486,187700.0
2015-01-20 11:50:00,33.68,33.75,33.61,33.71,130700.0,26.1409,26.1952,26.0865,26.1642,130700.0
2015-01-20 12:00:00,33.71,33.76,33.7,33.75,101000.0,26.1642,26.203,26.1564,26.1952,101000.0
2015-01-20 12:10:00,33.75,33.76,33.7,33.72,159900.0,26.1952,26.203,26.1564,26.1719,159900.0
2015-01-20 12:20:00,33.72,33.75,33.71,33.72,68200.0,26.1719,26.1952,26.1642,26.1719,68200.0
2015-01-20 12:30:00,33.72,33.75,33.7,33.75,84100.0,26.1719,26.1952,26.1564,26.1952,84100.0
2015-01-20 12:40:00,33.75,33.77,33.7,33.73,109900.0,26.1952,26.2107,26.1564,26.1797,109900.0
2015-01-20 12:50:00,33.73,33.76,33.71,33.73,160100.0,26.1797,26.203,26.1642,26.1797,160100.0
2015-01-20 13:00:00,33.72,33.74,33.61,33.61,154500.0,26.1719,26.1874,26.0865,26.0865,154500.0
2015-01-20 13:10:00,33.6,33.7,33.58,33.69,136200.0,26.0788,26.1564,26.0633,26.1486,136200.0
2015-01-20 13:20:00,33.69,33.8,33.69,33.77,185600.0,26.1486,26.234,26.1486,26.2107,185600.0
2015-01-20 13:30:00,33.78,33.8,33.72,33.78,133600.0,26.2185,26.234,26.1719,26.2185,133600.0
2015-01-20 13:40:00,33.77,33.78,33.72,33.73,120000.0,26.2107,26.2185,26.1719,26.1797,120000.0
2015-01-20 13:50:00,33.73,33.8,33.73,33.77,125400.0,26.1797,26.234,26.1797,26.2107,125400.0
2015-01-20 14:00:00,33.77,33.83,33.75,33.76,179700.0,26.2107,26.2573,26.1952,26.203,179700.0
2015-01-20 14:10:00,33.76,33.76,33.68,33.71,172300.0,26.203,26.203,26.1409,26.1642,172300.0
2015-01-20 14:20:00,33.71,33.73,33.68,33.7,104000.0,26.1642,26.1797,26.1409,26.1564,104000.0
2015-01-20 14:30:00,33.7,33.8,33.69,33.77,177200.0,26.1564,26.234,26.1486,26.2107,177200.0
2015-01-20 14:40:00,33.77,33.82,33.74,33.75,222200.0,26.2107,26.2495,26.1874,26.1952,222200.0
2015-01-20 14:50:00,33.75,33.8,33.7,33.8,291200.0,26.1952,26.234,26.1564,26.234,291200.0
2015-01-20 15:00:00,33.8,33.89,33.75,33.89,153700.0,26.234,26.3039,26.1952,26.3039,153700.0
2015-01-20 15:10:00,33.89,33.9,33.83,33.9,170500.0,26.3039,26.3116,26.2573,26.3116,170500.0
2015-01-20 15:20:00,33.9,34.01,33.87,33.95,573600.0,26.3116,26.397,26.2883,26.3504,573600.0
2015-01-20 15:30:00,33.95,33.96,33.89,33.94,275200.0,26.3504,26.3582,26.3039,26.3427,275200.0
2015-01-20 15:40:00,33.94,34.0,33.93,33.95,380900.0,26.3427,26.3892,26.3349,26.3504,380900.0
2015-01-20 15:50:00,33.95,33.96,33.9,33.93,762200.0,26.3504,26.3582,26.3116,26.3349,762200.0
2015-01-21 09:30:00,33.82,33.94,33.52,33.93,815500.0,26.2495,26.3427,26.0167,26.3349,815500.0
2015-01-21 09:40:00,33.92,33.94,33.66,33.71,453900.0,26.3271,26.3427,26.1253,26.1642,453900.0
2015-01-21 09:50:00,33.72,33.78,33.64,33.72,286700.0,26.1719,26.2185,26.1098,26.1719,286700.0
2015-01-21 10:00:00,33.72,33.82,33.65,33.73,393200.0,26.1719,26.2495,26.1176,26.1797,393200.0
2015-01-21 10:10:00,33.73,33.83,33.69,33.8,198700.0,26.1797,26.2573,26.1486,26.234,198700.0
2015-01-21 10:20:00,33.8,33.86,33.71,33.75,310200.0,26.234,26.2806,26.1642,26.1952,310200.0
2015-01-21 10:30:00,33.76,33.86,33.75,33.82,204300.0,26.203,26.2806,26.1952,26.2495,204300.0
2015-01-21 10:40:00,33.82,33.83,33.69,33.78,401800.0,26.2495,26.2573,26.1486,26.2185,401800.0
2015-01-21 10:50:00,33.78,34.02,33.76,33.97,423300.0,26.2185,26.4048,26.203,26.366,423300.0
2015-01-21 11:00:00,33.97,34.1,33.96,34.04,499600.0,26.366,26.4669,26.3582,26.4203,499600.0
2015-01-21 11:10:00,34.03,34.04,33.99,34.0,208300.0,26.4125,26.4203,26.3815,26.3892,208300.0
2015-01-21 11:20:00,34.01,34.01,33.93,33.98,223000.0,26.397,26.397,26.3349,26.3737,223000.0
2015-01-21 11:30:00,33.98,34.08,33.97,34.01,281000.0,26.3737,26.4513,26.366,26.397,281000.0
2015-01-21 11:40:00,34.01,34.11,33.98,34.11,294300.0,26.397,26.4746,26.3737,26.4746,294300.0
2015-01-21 11:50:00,34.11,34.12,34.02,34.05,186700.0,26.4746,26.4824,26.4048,26.428,186700.0
2015-01-21 12:00:00,34.05,34.12,34.04,34.06,230700.0,26.428,26.4824,26.4203,26.4358,230700.0
2015-01-21 12:10:00,34.07,34.09,34.02,34.03,185500.0,26.4436,26.4591,26.4048,26.4125,185500.0
2015-01-21 12:20:00,34.03,34.05,34.02,34.04,103200.0,26.4125,26.428,26.4048,26.4203,103200.0
2015-01-21 12:30:00,34.04,34.04,33.93,33.95,149800.0,26.4203,26.4203,26.3349,26.3504,149800.0
2015-01-21 12:40:00,33.94,33.98,33.93,33.94,154900.0,26.3427,26.3737,26.3349,26.3427,154900.0
2015-01-21 12:50:00,33.93,33.94,33.85,33.89,201700.0,26.3349,26.3427,26.2728,26.3039,201700.0
2015-01-21 13:00:00,33.89,33.89,33.81,33.81,281900.0,26.3039,26.3039,26.2418,26.2418,281900.0
2015-01-21 13:10:00,33.82,33.82,33.76,33.78,131000.0,26.2495,26.2495,26.203,26.2185,131000.0
2015-01-21 13:20:00,33.78,33.82,33.71,33.73,227400.0,26.2185,26.2495,26.1642,26.1797,227400.0
2015-01-21 13:30:00,33.72,33.77,33.69,33.74,174100.0,26.1719,26.2107,26.1486,26.1874,174100.0
2015-01-21 13:40:00,33.74,33.87,33.73,33.86,177600.0,26.1874,26.2883,26.1797,26.2806,177600.0
2015-01-21 13:50:00,33.86,33.87,33.76,33.77,180700.0,26.2806,26.2883,26.203,26.2107,180700.0
2015-01-21 14:00:00,33.77,33.82,33.74,33.8,214500.0,26.2107,26.2495,26.1874,26.234,214500.0
2015-01-21 14:10:00,33.8,33.81,33.72,33.73,244300.0,26.234,26.2418,26.1719,26.1797,244300.0
2015-01-21 14:20:00,33.73,33.79,33.72,33.77,209600.0,26.1797,26.2262,26.1719,26.2107,209600.0
2015-01-21 14:30:00,33.77,33.83,33.76,33.82,224300.0,26.2107,26.2573,26.203,26.2495,224300.0
2015-01-21 14:40:00,33.81,33.89,33.8,33.89,141500.0,26.2418,26.3039,26.234,26.3039,141500.0
2015-01-21 14:50:00,33.88,33.91,33.86,33.89,272700.0,26.2961,26.3194,26.2806,26.3039,272700.0
2015-01-21 15:00:00,33.88,33.95,33.85,33.9,313800.0,26.2961,26.3504,26.2728,26.3116,313800.0
2015-01-21 15:10:00,33.9,33.96,33.89,33.96,288200.0,26.3116,26.3582,26.3039,26.3582,288200.0
2015-01-21 15:20:00,33.95,33.99,33.93,33.95,331600.0,26.3504,26.3815,26.3349,26.3504,331600.0
2015-01-21 15:30:00,33.94,33.96,33.88,33.95,417900.0,26.3427,26.3582,26.2961,26.3504,417900.0
2015-01-21 15:40:00,33.96,33.96,33.9,33.94,662200.0,26.3582,26.3582,26.3116,26.3427,662200.0
2015-01-21 15:50:00,33.94,33.94,33.88,33.9,1010700.0,26.3427,26.3427,26.2961,26.3116,1010700.0
2015-01-22 09:30:00,34.15,34.18,33.54,33.64,976200.0,26.5057,26.5289,26.0322,26.1098,976200.0
2015-01-22 09:40:00,33.64,33.64,33.31,33.49,953000.0,26.1098,26.1098,25.8537,25.9934,953000.0
2015-01-22 09:50:00,33.48,33.5,33.41,33.44,732900.0,25.9856,26.0012,25.9313,25.9546,732900.0
2015-01-22 10:00:00,33.44,33.53,33.41,33.53,342800.0,25.9546,26.0244,25.9313,26.0244,342800.0
2015-01-22 10:10:00,33.52,33.62,33.49,33.59,387700.0,26.0167,26.0943,25.9934,26.071,387700.0
2015-01-22 10:20:00,33.6,33.69,33.59,33.62,279000.0,26.0788,26.1486,26.071,26.0943,279000.0
2015-01-22 10:30:00,33.61,33.64,33.56,33.59,282200.0,26.0865,26.1098,26.0477,26.071,282200.0
2015-01-22 10:40:00,33.59,33.61,33.52,33.53,314300.0,26.071,26.0865,26.0167,26.0244,314300.0
2015-01-22 10:50:00,33.54,33.59,33.52,33.57,228900.0,26.0322,26.071,26.0167,26.0555,228900.0
2015-01-22 11:00:00,33.58,33.59,33.52,33.56,267800.0,26.0633,26.071,26.0167,26.0477,267800.0
2015-01-22 11:10:00,33.56,33.58,33.52,33.58,166800.0,26.0477,26.0633,26.0167,26.0633,166800.0
2015-01-22 11:20:00,33.58,33.69,33.57,33.65,308700.0,26.0633,26.1486,26.0555,26.1176,308700.0
2015-01-22 11:30:00,33.66,33.67,33.57,33.62,175200.0,26.1253,26.1331,26.0555,26.0943,175200.0
2015-01-22 11:40:00,33.62,33.65,33.57,33.61,237700.0,26.0943,26.1176,26.0555,26.0865,237700.0
2015-01-22 11:50:00,33.61,33.69,33.55,33.69,168800.0,26.0865,26.1486,26.04,26.1486,168800.0
2015-01-22 12:00:00,33.69,33.72,33.62,33.65,185000.0,26.1486,26.1719,26.0943,26.1176,185000.0
2015-01-22 12:10:00,33.65,33.8,33.64,33.8,127300.0,26.1176,26.234,26.1098,26.234,127300.0
2015-01-22 12:20:00,33.8,33.84,33.73,33.73,166800.0,26.234,26.2651,26.1797,26.1797,166800.0
2015-01-22 12:30:00,33.73,33.74,33.64,33.66,157800.0,26.1797,26.1874,26.1098,26.1253,157800.0
2015-01-22 12:40:00,33.66,33.78,33.65,33.77,380100.0,26.1253,26.2185,26.1176,26.2107,380100.0
2015-01-22 12:50:00,33.78,33.78,33.62,33.71,181300.0,26.2185,26.2185,26.0943,26.1642,181300.0
2015-01-22 13:00:00,33.71,33.81,33.71,33.8,167100.0,26.1642,26.2418,26.1642,26.234,167100.0
2015-01-22 13:10:00,33.79,33.8,33.73,33.74,131500.0,26.2262,26.234,26.1797,26.1874,131500.0
2015-01-22 13:20:00,33.73,33.75,33.7,33.73,122100.0,26.1797,26.1952,26.1564,26.1797,122100.0
2015-01-22 13:30:00,33.73,33.79,33.72,33.79,124800.0,26.1797,26.2262,26.1719,26.2262,124800.0
2015-01-22 13:40:00,33.79,33.83,33.79,33.81,232000.0,26.2262,26.2573,26.2262,26.2418,232000.0
2015-01-22 13:50:00,33.81,33.81,33.74,33.75,153100.0,26.2418,26.2418,26.1874,26.1952,153100.0
2015-01-22 14:00:00,33.74,33.75,33.66,33.67,247800.0,26.1874,26.1952,26.1253,26.1331,247800.0
2015-01-22 14:10:00,33.66,33.68,33.65,33.67,180000.0,26.1253,26.1409,26.1176,26.1331,180000.0
2015-01-22 14:20:00,33.67,33.79,33.66,33.79,309000.0,26.1331,26.2262,26.1253,26.2262,309000.0
2015-01-22 14:30:00,33.79,33.83,33.78,33.81,233600.0,26.2262,26.2573,26.2185,26.2418,233600.0
2015-01-22 14:40:00,33.8,33.81,33.76,33.8,290100.0,26.234,26.2418,26.203,26.234,290100.0
2015-01-22 14:50:00,33.79,33.91,33.79,33.91,321300.0,26.2262,26.3194,26.2262,26.3194,321300.0
2015-01-22 15:00:00,33.91,33.94,33.86,33.9,346700.0,26.3194,26.3427,26.2806,26.3116,346700.0
2015-01-22 15:10:00,33.9,33.95,33.87,33.95,206400.0,26.3116,26.3504,26.2883,26.3504,206400.0
2015-01-22 15:20:00,33.95,33.95,33.84,33.88,344100.0,26.3504,26.3504,26.2651,26.2961,344100.0
2015-01-22 15:30:00,33.89,33.91,33.83,33.89,335300.0,26.3039,26.3194,26.2573,26.3039,335300.0
2015-01-22 15:40:00,33.89,33.89,33.81,33.84,422200.0,26.3039,26.3039,26.2418,26.2651,422200.0
2015-01-22 15:50:00,33.83,33.85,33.79,33.82,1008000.0,26.2573,26.2728,26.2262,26.2495,1008000.0
2015-01-23 09:30:00,33.9,34.17,33.86,34.05,682800.0,26.3116,26.5212,26.2806,26.428,682800.0
2015-01-23 09:40:00,34.05,34.14,34.02,34.08,387500.0,26.428,26.4979,26.4048,26.4513,387500.0
2015-01-23 09:50:00,34.09,34.18,34.01,34.16,273400.0,26.4591,26.5289,26.397,26.5134,273400.0
2015-01-23 10:00:00,34.16,34.17,34.06,34.06,333200.0,26.5134,26.5212,26.4358,26.4358,333200.0
2015-01-23 10:10:00,34.06,34.09,33.91,33.96,269200.0,26.4358,26.4591,26.3194,26.3582,269200.0
2015-01-23 10:20:00,33.97,34.04,33.94,34.03,431400.0,26.366,26.4203,26.3427,26.4125,431400.0
2015-01-23 10:30:00,34.03,34.04,33.95,34.0,230800.0,26.4125,26.4203,26.3504,26.3892,230800.0
2015-01-23 10:40:00,34.0,34.01,33.93,33.95,384000.0,26.3892,26.397,26.3349,26.3504,384000.0
2015-01-23 10:50:00,33.95,34.0,33.88,33.97,603500.0,26.3504,26.3892,26.2961,26.366,603500.0
2015-01-23 11:00:00,33.95,34.01,33.94,33.95,188300.0,26.3504,26.397,26.3427,26.3504,188300.0
2015-01-23 11:10:00,33.95,33.98,33.94,33.95,291000.0,26.3504,26.3737,26.3427,26.3504,291000.0
2015-01-23 11:20:00,33.94,33.97,33.93,33.94,158000.0,26.3427,26.366,26.3349,26.3427,158000.0
2015-01-23 11:30:00,33.94,33.94,33.88,33.91,200100.0,26.3427,26.3427,26.2961,26.3194,200100.0
2015-01-23 11:40:00,33.91,33.91,33.77,33.78,277600.0,26.3194,26.3194,26.2107,26.2185,277600.0
2015-01-23 11:50:00,33.77,33.87,33.75,33.87,154100.0,26.2107,26.2883,26.1952,26.2883,154100.0
2015-01-23 12:00:00,33.87,33.88,33.78,33.79,215000.0,26.2883,26.2961,26.2185,26.2262,215000.0
2015-01-23 12:10:00,33.79,33.86,33.78,33.79,193600.0,26.2262,26.2806,26.2185,26.2262,193600.0
2015-01-23 12:20:00,33.8,33.91,33.79,33.9,123700.0,26.234,26.3194,26.2262,26.3116,123700.0
2015-01-23 12:30:00,33.9,33.91,33.89,33.89,255900.0,26.3116,26.3194,26.3039,26.3039,255900.0
2015-01-23 12:40:00,33.89,33.91,33.86,33.9,92100.0,26.3039,26.3194,26.2806,26.3116,92100.0
2015-01-23 12:50:00,33.9,33.93,33.89,33.93,383400.0,26.3116,26.3349,26.3039,26.3349,383400.0
2015-01-23 13:00:00,33.93,33.95,33.9,33.95,87200.0,26.3349,26.3504,26.3116,26.3504,87200.0
2015-01-23 13:10:00,33.95,33.95,33.9,33.91,116100.0,26.3504,26.3504,26.3116,26.3194,116100.0
2015-01-23 13:20:00,33.91,33.92,33.85,33.86,227200.0,26.3194,26.3271,26.2728,26.2806,227200.0
2015-01-23 13:30:00,33.86,33.9,33.85,33.9,135400.0,26.2806,26.3116,26.2728,26.3116,135400.0
2015-01-23 13:40:00,33.91,33.98,33.9,33.97,143900.0,26.3194,26.3737,26.3116,26.366,143900.0
2015-01-23 13:50:00,33.97,33.98,33.96,33.97,132500.0,26.366,26.3737,26.3582,26.366,132500.0
2015-01-23 14:00:00,33.97,33.98,33.94,33.98,204800.0,26.366,26.3737,26.3427,26.3737,204800.0
2015-01-23 14:10:00,33.97,34.02,33.97,34.01,254800.0,26.366,26.4048,26.366,26.397,254800.0
2015-01-23 14:20:00,34.01,34.05,33.97,33.99,370900.0,26.397,26.428,26.366,26.3815,370900.0
2015-01-23 14:30:00,33.99,34.04,33.96,34.02,285100.0,26.3815,26.4203,26.3582,26.4048,285100.0
2015-01-23 14:40:00,34.02,34.09,34.02,34.07,226500.0,26.4048,26.4591,26.4048,26.4436,226500.0
2015-01-23 14:50:00,34.07,34.1,33.99,33.99,153600.0,26.4436,26.4669,26.3815,26.3815,153600.0
2015-01-23 15:00:00,34.0,34.0,33.86,33.89,312200.0,26.3892,26.3892,26.2806,26.3039,312200.0
2015-01-23 15:10:00,33.88,33.94,33.88,33.91,123000.0,26.2961,26.3427,26.2961,26.3194,123000.0
2015-01-23 15:20:00,33.91,33.94,33.87,33.93,108900.0,26.3194,26.3427,26.2883,26.3349,108900.0
2015-01-23 15:30:00,33.92,33.93,33.87,33.87,118600.0,26.3271,26.3349,26.2883,26.2883,118600.0
2015-01-23 15:40:00,33.87,33.89,33.79,33.82,488400.0,26.2883,26.3039,26.2262,26.2495,488400.0
2015-01-23 15:50:00,33.82,33.82,33.71,33.75,1414300.0,26.2495,26.2495,26.1642,26.1952,1414300.0
2015-01-26 09:30:00,33.71,33.98,33.64,33.74,517300.0,26.1642,26.3737,26.1098,26.1874,517300.0
2015-01-26 09:40:00,33.74,33.87,33.73,33.74,373300.0,26.1874,26.2883,26.1797,26.1874,373300.0
2015-01-26 09:50:00,33.73,33.88,33.72,33.86,385400.0,26.1797,26.2961,26.1719,26.2806,385400.0
2015-01-26 10:00:00,33.86,34.01,33.83,33.98,397800.0,26.2806,26.397,26.2573,26.3737,397800.0
2015-01-26 10:10:00,33.99,34.04,33.93,33.96,207700.0,26.3815,26.4203,26.3349,26.3582,207700.0
2015-01-26 10:20:00,33.97,33.98,33.9,33.93,148500.0,26.366,26.3737,26.3116,26.3349,148500.0
2015-01-26 10:30:00,33.94,33.96,33.89,33.93,271900.0,26.3427,26.3582,26.3039,26.3349,271900.0
2015-01-26 10:40:00,33.92,33.96,33.9,33.91,396500.0,26.3271,26.3582,26.3116,26.3194,396500.0
2015-01-26 10:50:00,33.91,33.94,33.85,33.87,239900.0,26.3194,26.3427,26.2728,26.2883,239900.0
2015-01-26 11:00:00,33.87,33.87,33.77,33.77,196000.0,26.2883,26.2883,26.2107,26.2107,196000.0
2015-01-26 11:10:00,33.77,33.81,33.75,33.81,148700.0,26.2107,26.2418,26.1952,26.2418,148700.0
2015-01-26 11:20:00,33.81,33.88,33.8,33.8,140400.0,26.2418,26.2961,26.234,26.234,140400.0
2015-01-26 11:30:00,33.8,33.82,33.79,33.82,79600.0,26.234,26.2495,26.2262,26.2495,79600.0
2015-01-26 11:40:00,33.82,33.9,33.81,33.9,101800.0,26.2495,26.3116,26.2418,26.3116,101800.0
2015-01-26 11:50:00,33.9,33.92,33.87,33.92,183100.0,26.3116,26.3271,26.2883,26.3271,183100.0
2015-01-26 12:00:00,33.91,33.98,33.9,33.98,97000.0,26.3194,26.3737,26.3116,26.3737,97000.0
2015-01-26 12:10:00,33.98,34.0,33.94,33.99,82900.0,26.3737,26.3892,26.3427,26.3815,82900.0
2015-01-26 12:20:00,33.99,34.01,33.93,33.94,132600.0,26.3815,26.397,26.3349,26.3427,132600.0
2015-01-26 12:30:00,33.94,33.94,33.84,33.86,131000.0,26.3427,26.3427,26.2651,26.2806,131000.0
2015-01-26 12:40:00,33.85,33.88,33.85,33.87,87200.0,26.2728,26.2961,26.2728,26.2883,87200.0
2015-01-26 12:50:00,33.87,33.93,33.86,33.92,101600.0,26.2883,26.3349,26.2806,26.3271,101600.0
2015-01-26 13:00:00,33.92,33.93,33.76,33.77,235400.0,26.3271,26.3349,26.203,26.2107,235400.0
2015-01-26 13:10:00,33.77,33.85,33.77,33.84,132000.0,26.2107,26.2728,26.2107,26.2651,132000.0
2015-01-26 13:20:00,33.83,33.88,33.83,33.86,115000.0,26.2573,26.2961,26.2573,26.2806,115000.0
2015-01-26 13:30:00,33.86,33.9,33.85,33.85,104000.0,26.2806,26.3116,26.2728,26.2728,104000.0
2015-01-26 13:40:00,33.86,33.91,33.85,33.9,112800.0,26.2806,26.3194,26.2728,26.3116,112800.0
2015-01-26 13:50:00,33.9,33.91,33.86,33.86,119600.0,26.3116,26.3194,26.2806,26.2806,119600.0
2015-01-26 14:00:00,33.87,33.9,33.86,33.86,147000.0,26.2883,26.3116,26.2806,26.2806,147000.0
2015-01-26 14:10:00,33.86,33.87,33.78,33.79,188800.0,26.2806,26.2883,26.2185,26.2262,188800.0
2015-01-26 14:20:00,33.78,33.79,33.72,33.75,297600.0,26.2185,26.2262,26.1719,26.1952,297600.0
2015-01-26 14:30:00,33.74,33.75,33.69,33.7,255100.0,26.1874,26.1952,26.1486,26.1564,255100.0
2015-01-26 14:40:00,33.7,33.72,33.66,33.7,308400.0,26.1564,26.1719,26.1253,26.1564,308400.0
2015-01-26 14:50:00,33.7,33.76,33.7,33.73,274700.0,26.1564,26.203,26.1564,26.1797,274700.0
2015-01-26 15:00:00,33.73,33.74,33.69,33.7,150600.0,26.1797,26.1874,26.1486,26.1564,150600.0
2015-01-26 15:10:00,33.69,33.7,33.6,33.66,467700.0,26.1486,26.1564,26.0788,26.1253,467700.0
2015-01-26 15:20:00,33.65,33.7,33.64,33.64,399900.0,26.1176,26.1564,26.1098,26.1098,399900.0
2015-01-26 15:30:00,33.64,33.7,33.62,33.68,508600.0,26.1098,26.1564,26.0943,26.1409,508600.0
2015-01-26 15:40:00,33.68,33.69,33.6,33.67,660600.0,26.1409,26.1486,26.0788,26.1331,660600.0
2015-01-26 15:50:00,33.67,33.71,33.67,33.69,854000.0,26.1331,26.1642,26.1331,26.1486,854000.0
2015-01-27 09:30:00,33.4,33.69,33.4,33.61,693100.0,25.9235,26.1486,25.9235,26.0865,693100.0
2015-01-27 09:40:00,33.61,33.63,33.47,33.55,425600.0,26.0865,26.1021,25.9779,26.04,425600.0
2015-01-27 09:50:00,33.55,33.59,33.37,33.42,735200.0,26.04,26.071,25.9003,25.9391,735200.0
2015-01-27 10:00:00,33.42,33.47,33.34,33.38,507500.0,25.9391,25.9779,25.877,25.908,507500.0
2015-01-27 10:10:00,33.38,33.42,33.31,33.36,534500.0,25.908,25.9391,25.8537,25.8925,534500.0
2015-01-27 10:20:00,33.36,33.46,33.33,33.35,356200.0,25.8925,25.9701,25.8692,25.8847,356200.0
2015-01-27 10:30:00,33.35,33.35,33.25,33.26,434200.0,25.8847,25.8847,25.8071,25.8149,434200.0
2015-01-27 10:40:00,33.25,33.25,33.16,33.22,425000.0,25.8071,25.8071,25.7373,25.7838,425000.0
2015-01-27 10:50:00,33.22,33.25,33.16,33.24,506100.0,25.7838,25.8071,25.7373,25.7994,506100.0
2015-01-27 11:00:00,33.23,33.25,33.17,33.24,312700.0,25.7916,25.8071,25.745,25.7994,312700.0
2015-01-27 11:10:00,33.24,33.25,33.18,33.19,394400.0,25.7994,25.8071,25.7528,25.7606,394400.0
2015-01-27 11:20:00,33.19,33.25,33.15,33.25,293000.0,25.7606,25.8071,25.7295,25.8071,293000.0
2015-01-27 11:30:00,33.25,33.33,33.23,33.33,155300.0,25.8071,25.8692,25.7916,25.8692,155300.0
2015-01-27 11:40:00,33.33,33.39,33.31,33.39,189500.0,25.8692,25.9158,25.8537,25.9158,189500.0
2015-01-27 11:50:00,33.39,33.44,33.36,33.37,273700.0,25.9158,25.9546,25.8925,25.9003,273700.0
2015-01-27 12:00:00,33.36,33.38,33.31,33.33,122700.0,25.8925,25.908,25.8537,25.8692,122700.0
2015-01-27 12:10:00,33.33,33.33,33.3,33.3,203500.0,25.8692,25.8692,25.8459,25.8459,203500.0
2015-01-27 12:20:00,33.3,33.33,33.3,33.32,244600.0,25.8459,25.8692,25.8459,25.8615,244600.0
2015-01-27 12:30:00,33.33,33.33,33.27,33.28,256700.0,25.8692,25.8692,25.8226,25.8304,256700.0
2015-01-27 12:40:00,33.29,33.33,33.27,33.31,161700.0,25.8382,25.8692,25.8226,25.8537,161700.0
2015-01-27 12:50:00,33.32,33.35,33.27,33.35,458400.0,25.8615,25.8847,25.8226,25.8847,458400.0
2015-01-27 13:00:00,33.35,33.38,33.3,33.38,169700.0,25.8847,25.908,25.8459,25.908,169700.0
2015-01-27 13:10:00,33.38,33.49,33.37,33.48,175800.0,25.908,25.9934,25.9003,25.9856,175800.0
2015-01-27 13:20:00,33.48,33.5,33.45,33.46,129400.0,25.9856,26.0012,25.9624,25.9701,129400.0
2015-01-27 13:30:00,33.46,33.47,33.44,33.47,131500.0,25.9701,25.9779,25.9546,25.9779,131500.0
2015-01-27 13:40:00,33.47,33.5,33.45,33.5,119800.0,25.9779,26.0012,25.9624,26.0012,119800.0
2015-01-27 13:50:00,33.49,33.5,33.47,33.48,136400.0,25.9934,26.0012,25.9779,25.9856,136400.0
2015-01-27 14:00:00,33.48,33.49,33.39,33.41,274700.0,25.9856,25.9934,25.9158,25.9313,274700.0
2015-01-27 14:10:00,33.41,33.49,33.39,33.48,128800.0,25.9313,25.9934,25.9158,25.9856,128800.0
2015-01-27 14:20:00,33.48,33.54,33.47,33.5,140700.0,25.9856,26.0322,25.9779,26.0012,140700.0
2015-01-27 14:30:00,33.5,33.55,33.46,33.55,134800.0,26.0012,26.04,25.9701,26.04,134800.0
2015-01-27 14:40:00,33.54,33.59,33.52,33.53,147000.0,26.0322,26.071,26.0167,26.0244,147000.0
2015-01-27 14:50:00,33.53,33.54,33.41,33.44,205000.0,26.0244,26.0322,25.9313,25.9546,205000.0
2015-01-27 15:00:00,33.44,33.5,33.42,33.5,303000.0,25.9546,26.0012,25.9391,26.0012,303000.0
2015-01-27 15:10:00,33.5,33.5,33.41,33.44,353600.0,26.0012,26.0012,25.9313,25.9546,353600.0
2015-01-27 15:20:00,33.44,33.47,33.39,33.4,554300.0,25.9546,25.9779,25.9158,25.9235,554300.0
2015-01-27 15:30:00,33.4,33.46,33.39,33.42,291900.0,25.9235,25.9701,25.9158,25.9391,291900.0
2015-01-27 15:40:00,33.42,33.45,33.41,33.43,474200.0,25.9391,25.9624,25.9313,25.9468,474200.0
2015-01-27 15:50:00,33.44,33.46,33.35,33.41,873300.0,25.9546,25.9701,25.8847,25.9313,873300.0
2015-01-28 09:30:00,33.51,33.58,33.26,33.3,504500.0,26.0089,26.0633,25.8149,25.8459,504500.0
2015-01-28 09:40:00,33.3,33.35,33.22,33.34,344900.0,25.8459,25.8847,25.7838,25.877,344900.0
2015-01-28 09:50:00,33.34,33.42,33.27,33.29,184700.0,25.877,25.9391,25.8226,25.8382,184700.0
2015-01-28 10:00:00,33.29,33.39,33.27,33.39,370000.0,25.8382,25.9158,25.8226,25.9158,370000.0
2015-01-28 10:10:00,33.38,33.39,33.2,33.2,281000.0,25.908,25.9158,25.7683,25.7683,281000.0
2015-01-28 10:20:00,33.2,33.26,33.18,33.26,408600.0,25.7683,25.8149,25.7528,25.8149,408600.0
2015-01-28 10:30:00,33.26,33.27,33.2,33.21,395500.0,25.8149,25.8226,25.7683,25.7761,395500.0
2015-01-28 10:40:00,33.2,33.22,33.1,33.12,522900.0,25.7683,25.7838,25.6907,25.7062,522900.0
2015-01-28 10:50:00,33.13,33.16,33.1,33.12,244100.0,25.714,25.7373,25.6907,25.7062,244100.0
2015-01-28 11:00:00,33.11,33.17,33.1,33.15,130700.0,25.6985,25.745,25.6907,25.7295,130700.0
2015-01-28 11:10:00,33.16,33.16,33.09,33.11,247500.0,25.7373,25.7373,25.6829,25.6985,247500.0
2015-01-28 11:20:00,33.11,33.14,33.06,33.13,211300.0,25.6985,25.7217,25.6597,25.714,211300.0
2015-01-28 11:30:00,33.13,33.15,33.1,33.11,148300.0,25.714,25.7295,25.6907,25.6985,148300.0
2015-01-28 11:40:00,33.11,33.21,33.1,33.2,156000.0,25.6985,25.7761,25.6907,25.7683,156000.0
2015-01-28 11:50:00,33.2,33.2,33.11,33.12,169700.0,25.7683,25.7683,25.6985,25.7062,169700.0
2015-01-28 12:00:00,33.13,33.24,33.12,33.23,125100.0,25.714,25.7994,25.7062,25.7916,125100.0
2015-01-28 12:10:00,33.23,33.31,33.2,33.31,136700.0,25.7916,25.8537,25.7683,25.8537,136700.0
2015-01-28 12:20:00,33.31,33.35,33.29,33.34,238900.0,25.8537,25.8847,25.8382,25.877,238900.0
2015-01-28 12:30:00,33.34,33.35,33.28,33.29,126500.0,25.877,25.8847,25.8304,25.8382,126500.0
2015-01-28 12:40:00,33.28,33.34,33.26,33.33,131300.0,25.8304,25.877,25.8149,25.8692,131300.0
2015-01-28 12:50:00,33.33,33.35,33.22,33.22,127000.0,25.8692,25.8847,25.7838,25.7838,127000.0
2015-01-28 13:00:00,33.22,33.22,33.18,33.21,114500.0,25.7838,25.7838,25.7528,25.7761,114500.0
2015-01-28 13:10:00,33.2,33.22,33.14,33.15,181000.0,25.7683,25.7838,25.7217,25.7295,181000.0
2015-01-28 13:20:00,33.15,33.18,33.14,33.15,108300.0,25.7295,25.7528,25.7217,25.7295,108300.0
2015-01-28 13:30:00,33.15,33.22,33.14,33.18,137300.0,25.7295,25.7838,25.7217,25.7528,137300.0
2015-01-28 13:40:00,33.19,33.21,33.15,33.21,109500.0,25.7606,25.7761,25.7295,25.7761,109500.0
2015-01-28 13:50:00,33.21,33.24,33.18,33.23,316300.0,25.7761,25.7994,25.7528,25.7916,316300.0
2015-01-28 14:00:00,33.23,33.37,33.17,33.19,586100.0,25.7916,25.9003,25.745,25.7606,586100.0
2015-01-28 14:10:00,33.19,33.34,33.16,33.29,317000.0,25.7606,25.877,25.7373,25.8382,317000.0
2015-01-28 14:20:00,33.29,33.3,33.14,33.17,194500.0,25.8382,25.8459,25.7217,25.745,194500.0
2015-01-28 14:30:00,33.16,33.16,32.97,33.0,903900.0,25.7373,25.7373,25.5898,25.6131,903900.0
2015-01-28 14:40:00,32.99,33.04,32.96,33.02,363600.0,25.6053,25.6441,25.582,25.6286,363600.0
2015-01-28 14:50:00,33.02,33.11,32.99,33.06,354100.0,25.6286,25.6985,25.6053,25.6597,354100.0
2015-01-28 15:00:00,33.06,33.14,33.05,33.13,425900.0,25.6597,25.7217,25.6519,25.714,425900.0
2015-01-28 15:10:00,33.13,33.14,33.04,33.05,607500.0,25.714,25.7217,25.6441,25.6519,607500.0
2015-01-28 15:20:00,33.05,33.11,32.93,32.99,674900.0,25.6519,25.6985,25.5588,25.6053,674900.0
2015-01-28 15:30:00,32.98,32.99,32.86,32.87,439900.0,25.5976,25.6053,25.5044,25.5122,439900.0
2015-01-28 15:40:00,32.86,32.87,32.75,32.85,843300.0,25.5044,25.5122,25.419,25.4967,843300.0
2015-01-28 15:50:00,32.85,32.9,32.81,32.86,1609300.0,25.4967,25.5355,25.4656,25.5044,1609300.0
2015-01-29 09:30:00,32.91,32.98,32.75,32.77,473500.0,25.5432,25.5976,25.419,25.4346,473500.0
2015-01-29 09:40:00,32.76,32.8,32.65,32.77,500000.0,25.4268,25.4579,25.3414,25.4346,500000.0
2015-01-29 09:50:00,32.78,32.99,32.76,32.98,445900.0,25.4423,25.6053,25.4268,25.5976,445900.0
2015-01-29 10:00:00,32.97,32.98,32.84,32.85,446100.0,25.5898,25.5976,25.4889,25.4967,446100.0
2015-01-29 10:10:00,32.84,32.88,32.77,32.85,211900.0,25.4889,25.5199,25.4346,25.4967,211900.0
2015-01-29 10:20:00,32.84,32.86,32.74,32.85,230700.0,25.4889,25.5044,25.4113,25.4967,230700.0
2015-01-29 10:30:00,32.85,32.88,32.69,32.73,246600.0,25.4967,25.5199,25.3725,25.4035,246600.0
2015-01-29 10:40:00,32.72,32.73,32.36,32.54,970100.0,25.3958,25.4035,25.1163,25.2561,970100.0
2015-01-29 10:50:00,32.54,32.56,32.45,32.51,703500.0,25.2561,25.2716,25.1862,25.2328,703500.0
2015-01-29 11:00:00,32.51,32.66,32.49,32.6,483700.0,25.2328,25.3492,25.2172,25.3026,483700.0
2015-01-29 11:10:00,32.6,32.73,32.58,32.66,383400.0,25.3026,25.4035,25.2871,25.3492,383400.0
2015-01-29 11:20:00,32.67,32.7,32.61,32.63,242200.0,25.357,25.3802,25.3104,25.3259,242200.0
2015-01-29 11:30:00,32.63,32.82,32.63,32.82,326900.0,25.3259,25.4734,25.3259,25.4734,326900.0
2015-01-29 11:40:00,32.82,32.83,32.76,32.78,162300.0,25.4734,25.4811,25.4268,25.4423,162300.0
2015-01-29 11:50:00,32.78,32.89,32.77,32.8,179900.0,25.4423,25.5277,25.4346,25.4579,179900.0
2015-01-29 12:00:00,32.8,32.93,32.79,32.86,113400.0,25.4579,25.5588,25.4501,25.5044,113400.0
2015-01-29 12:10:00,32.85,32.87,32.81,32.84,129600.0,25.4967,25.5122,25.4656,25.4889,129600.0
2015-01-29 12:20:00,32.84,32.9,32.82,32.88,197400.0,25.4889,25.5355,25.4734,25.5199,197400.0
2015-01-29 12:30:00,32.88,32.92,32.85,32.91,207000.0,25.5199,25.551,25.4967,25.5432,207000.0
2015-01-29 12:40:00,32.91,32.91,32.85,32.86,185500.0,25.5432,25.5432,25.4967,25.5044,185500.0
2015-01-29 12:50:00,32.86,32.94,32.84,32.93,152300.0,25.5044,25.5665,25.4889,25.5588,152300.0
2015-01-29 13:00:00,32.94,32.94,32.89,32.9,190900.0,25.5665,25.5665,25.5277,25.5355,190900.0
2015-01-29 13:10:00,32.89,32.99,32.89,32.99,130500.0,25.5277,25.6053,25.5277,25.6053,130500.0
2015-01-29 13:20:00,32.99,33.05,32.98,33.02,213300.0,25.6053,25.6519,25.5976,25.6286,213300.0
2015-01-29 13:30:00,33.03,33.06,33.01,33.05,170400.0,25.6364,25.6597,25.6208,25.6519,170400.0
2015-01-29 13:40:00,33.06,33.11,33.01,33.11,258300.0,25.6597,25.6985,25.6208,25.6985,258300.0
2015-01-29 13:50:00,33.11,33.14,33.07,33.08,300100.0,25.6985,25.7217,25.6674,25.6752,300100.0
2015-01-29 14:00:00,33.07,33.13,33.07,33.13,266200.0,25.6674,25.714,25.6674,25.714,266200.0
2015-01-29 14:10:00,33.12,33.17,33.11,33.12,378400.0,25.7062,25.745,25.6985,25.7062,378400.0
2015-01-29 14:20:00,33.12,33.25,33.11,33.25,298100.0,25.7062,25.8071,25.6985,25.8071,298100.0
2015-01-29 14:30:00,33.24,33.26,33.19,33.22,250400.0,25.7994,25.8149,25.7606,25.7838,250400.0
2015-01-29 14:40:00,33.22,33.24,33.17,33.17,337000.0,25.7838,25.7994,25.745,25.745,337000.0
2015-01-29 14:50:00,33.18,33.18,33.12,33.17,301800.0,25.7528,25.7528,25.7062,25.745,301800.0
2015-01-29 15:00:00,33.16,33.22,33.14,33.21,244100.0,25.7373,25.7838,25.7217,25.7761,244100.0
2015-01-29 15:10:00,33.21,33.24,33.16,33.23,278700.0,25.7761,25.7994,25.7373,25.7916,278700.0
2015-01-29 15:20:00,33.24,33.3,33.22,33.27,275000.0,25.7994,25.8459,25.7838,25.8226,275000.0
2015-01-29 15:30:00,33.27,33.34,33.26,33.32,855800.0,25.8226,25.877,25.8149,25.8615,855800.0
2015-01-29 15:40:00,33.31,33.33,33.16,33.18,863500.0,25.8537,25.8692,25.7373,25.7528,863500.0
2015-01-29 15:50:00,33.18,33.19,33.14,33.16,1613200.0,25.7528,25.7606,25.7217,25.7373,1613200.0
2015-01-30 09:30:00,32.88,32.94,32.75,32.87,598900.0,25.5199,25.5665,25.419,25.5122,598900.0
2015-01-30 09:40:00,32.86,33.13,32.84,32.95,261400.0,25.5044,25.714,25.4889,25.5743,261400.0
2015-01-30 09:50:00,32.95,33.06,32.92,32.95,309700.0,25.5743,25.6597,25.551,25.5743,309700.0
2015-01-30 10:00:00,32.94,33.01,32.89,32.91,320000.0,25.5665,25.6208,25.5277,25.5432,320000.0
2015-01-30 10:10:00,32.91,32.94,32.86,32.91,186000.0,25.5432,25.5665,25.5044,25.5432,186000.0
2015-01-30 10:20:00,32.9,32.95,32.89,32.91,212000.0,25.5355,25.5743,25.5277,25.5432,212000.0
2015-01-30 10:30:00,32.91,32.91,32.82,32.9,241200.0,25.5432,25.5432,25.4734,25.5355,241200.0
2015-01-30 10:40:00,32.9,33.04,32.89,32.98,179200.0,25.5355,25.6441,25.5277,25.5976,179200.0
2015-01-30 10:50:00,32.98,32.98,32.8,32.88,338800.0,25.5976,25.5976,25.4579,25.5199,338800.0
2015-01-30 11:00:00,32.88,32.89,32.79,32.84,226200.0,25.5199,25.5277,25.4501,25.4889,226200.0
2015-01-30 11:10:00,32.83,32.84,32.75,32.79,299800.0,25.4811,25.4889,25.419,25.4501,299800.0
2015-01-30 11:20:00,32.78,32.85,32.75,32.84,223000.0,25.4423,25.4967,25.419,25.4889,223000.0
2015-01-30 11:30:00,32.84,32.88,32.8,32.81,183900.0,25.4889,25.5199,25.4579,25.4656,183900.0
2015-01-30 11:40:00,32.81,32.82,32.73,32.77,202200.0,25.4656,25.4734,25.4035,25.4346,202200.0
2015-01-30 11:50:00,32.77,32.81,32.7,32.8,179400.0,25.4346,25.4656,25.3802,25.4579,179400.0
2015-01-30 12:00:00,32.81,32.93,32.81,32.85,183400.0,25.4656,25.5588,25.4656,25.4967,183400.0
2015-01-30 12:10:00,32.85,32.91,32.82,32.86,178000.0,25.4967,25.5432,25.4734,25.5044,178000.0
2015-01-30 12:20:00,32.85,32.91,32.85,32.89,127000.0,25.4967,25.5432,25.4967,25.5277,127000.0
2015-01-30 12:30:00,32.89,32.94,32.87,32.91,211400.0,25.5277,25.5665,25.5122,25.5432,211400.0
2015-01-30 12:40:00,32.91,32.94,32.89,32.91,197300.0,25.5432,25.5665,25.5277,25.5432,197300.0
2015-01-30 12:50:00,32.91,32.92,32.84,32.86,214800.0,25.5432,25.551,25.4889,25.5044,214800.0
2015-01-30 13:00:00,32.87,32.89,32.83,32.84,162500.0,25.5122,25.5277,25.4811,25.4889,162500.0
2015-01-30 13:10:00,32.84,32.85,32.75,32.76,128300.0,25.4889,25.4967,25.419,25.4268,128300.0
2015-01-30 13:20:00,32.76,32.86,32.75,32.86,149800.0,25.4268,25.5044,25.419,25.5044,149800.0
2015-01-30 13:30:00,32.85,32.88,32.81,32.86,125000.0,25.4967,25.5199,25.4656,25.5044,125000.0
2015-01-30 13:40:00,32.85,32.94,32.84,32.94,164300.0,25.4967,25.5665,25.4889,25.5665,164300.0
2015-01-30 13:50:00,32.94,33.02,32.91,33.02,288000.0,25.5665,25.6286,25.5432,25.6286,288000.0
2015-01-30 14:00:00,33.02,33.05,32.97,33.04,273100.0,25.6286,25.6519,25.5898,25.6441,273100.0
2015-01-30 14:10:00,33.03,33.07,33.0,33.07,241300.0,25.6364,25.6674,25.6131,25.6674,241300.0
2015-01-30 14:20:00,33.07,33.14,33.04,33.14,174900.0,25.6674,25.7217,25.6441,25.7217,174900.0
2015-01-30 14:30:00,33.14,33.15,33.06,33.08,182700.0,25.7217,25.7295,25.6597,25.6752,182700.0
2015-01-30 14:40:00,33.09,33.09,32.96,32.98,182800.0,25.6829,25.6829,25.582,25.5976,182800.0
2015-01-30 14:50:00,32.97,32.97,32.86,32.9,331900.0,25.5898,25.5898,25.5044,25.5355,331900.0
2015-01-30 15:00:00,32.9,32.94,32.85,32.88,467500.0,25.5355,25.5665,25.4967,25.5199,467500.0
2015-01-30 15:10:00,32.87,32.89,32.82,32.82,353100.0,25.5122,25.5277,25.4734,25.4734,353100.0
2015-01-30 15:20:00,32.82,32.83,32.7,32.76,898200.0,25.4734,25.4811,25.3802,25.4268,898200.0
2015-01-30 15:30:00,32.75,32.86,32.74,32.81,596400.0,25.419,25.5044,25.4113,25.4656,596400.0
2015-01-30 15:40:00,32.8,32.81,32.68,32.68,818500.0,25.4579,25.4656,25.3647,25.3647,818500.0
2015-01-30 15:50:00,32.69,32.72,32.63,32.63,1498600.0,25.3725,25.3958,25.3259,25.3259,1498600.0
2015-02-02 09:30:00,32.67,32.87,32.64,32.85,654100.0,25.357,25.5122,25.3337,25.4967,654100.0
2015-02-02 09:40:00,32.85,32.85,32.72,32.83,605800.0,25.4967,25.4967,25.3958,25.4811,605800.0
2015-02-02 09:50:00,32.81,32.82,32.75,32.77,394800.0,25.4656,25.4734,25.419,25.4346,394800.0
2015-02-02 10:00:00,32.76,32.77,32.51,32.54,699400.0,25.4268,25.4346,25.2328,25.2561,699400.0
2015-02-02 10:10:00,32.55,32.58,32.44,32.56,666000.0,25.2638,25.2871,25.1784,25.2716,666000.0
2015-02-02 10:20:00,32.57,32.66,32.51,32.61,392400.0,25.2793,25.3492,25.2328,25.3104,392400.0
2015-02-02 10:30:00,32.61,32.62,32.51,32.61,582300.0,25.3104,25.3181,25.2328,25.3104,582300.0
2015-02-02 10:40:00,32.61,32.67,32.5,32.51,857400.0,25.3104,25.357,25.225,25.2328,857400.0
2015-02-02 10:50:00,32.5,32.63,32.47,32.61,406700.0,25.225,25.3259,25.2017,25.3104,406700.0
2015-02-02 11:00:00,32.62,32.74,32.62,32.7,494900.0,25.3181,25.4113,25.3181,25.3802,494900.0
2015-02-02 11:10:00,32.7,32.71,32.65,32.66,264200.0,25.3802,25.388,25.3414,25.3492,264200.0
2015-02-02 11:20:00,32.66,32.71,32.63,32.69,265400.0,25.3492,25.388,25.3259,25.3725,265400.0
2015-02-02 11:30:00,32.7,32.81,32.67,32.79,517300.0,25.3802,25.4656,25.357,25.4501,517300.0
2015-02-02 11:40:00,32.79,32.86,32.75,32.81,225700.0,25.4501,25.5044,25.419,25.4656,225700.0
2015-02-02 11:50:00,32.8,32.83,32.74,32.79,285500.0,25.4579,25.4811,25.4113,25.4501,285500.0
2015-02-02 12:00:00,32.79,32.79,32.68,32.73,516500.0,25.4501,25.4501,25.3647,25.4035,516500.0
2015-02-02 12:10:00,32.73,32.76,32.66,32.75,355400.0,25.4035,25.4268,25.3492,25.419,355400.0
2015-02-02 12:20:00,32.75,32.76,32.67,32.7,225800.0,25.419,25.4268,25.357,25.3802,225800.0
2015-02-02 12:30:00,32.7,32.71,32.63,32.66,233400.0,25.3802,25.388,25.3259,25.3492,233400.0
2015-02-02 12:40:00,32.66,32.73,32.61,32.64,220700.0,25.3492,25.4035,25.3104,25.3337,220700.0
2015-02-02 12:50:00,32.65,32.65,32.57,32.58,303400.0,25.3414,25.3414,25.2793,25.2871,303400.0
2015-02-02 13:00:00,32.58,32.64,32.55,32.64,200900.0,25.2871,25.3337,25.2638,25.3337,200900.0
2015-02-02 13:10:00,32.64,32.69,32.62,32.65,170400.0,25.3337,25.3725,25.3181,25.3414,170400.0
2015-02-02 13:20:00,32.65,32.75,32.64,32.74,227500.0,25.3414,25.419,25.3337,25.4113,227500.0
2015-02-02 13:30:00,32.73,32.76,32.6,32.6,277500.0,25.4035,25.4268,25.3026,25.3026,277500.0
2015-02-02 13:40:00,32.59,32.63,32.55,32.59,393500.0,25.2949,25.3259,25.2638,25.2949,393500.0
2015-02-02 13:50:00,32.59,32.67,32.58,32.61,236100.0,25.2949,25.357,25.2871,25.3104,236100.0
2015-02-02 14:00:00,32.6,32.68,32.6,32.63,177500.0,25.3026,25.3647,25.3026,25.3259,177500.0
2015-02-02 14:10:00,32.63,32.72,32.6,32.71,269800.0,25.3259,25.3958,25.3026,25.388,269800.0
2015-02-02 14:20:00,32.71,32.76,32.7,32.75,209700.0,25.388,25.4268,25.3802,25.419,209700.0
2015-02-02 14:30:00,32.76,32.76,32.66,32.68,408700.0,25.4268,25.4268,25.3492,25.3647,408700.0
2015-02-02 14:40:00,32.68,32.73,32.63,32.66,310100.0,25.3647,25.4035,25.3259,25.3492,310100.0
2015-02-02 14:50:00,32.66,32.74,32.64,32.66,378900.0,25.3492,25.4113,25.3337,25.3492,378900.0
2015-02-02 15:00:00,32.67,32.69,32.62,32.68,432900.0,25.357,25.3725,25.3181,25.3647,432900.0
2015-02-02 15:10:00,32.67,32.75,32.66,32.73,338100.0,25.357,25.419,25.3492,25.4035,338100.0
2015-02-02 15:20:00,32.73,32.82,32.72,32.82,335800.0,25.4035,25.4734,25.3958,25.4734,335800.0
2015-02-02 15:30:00,32.82,33.08,32.81,33.06,714500.0,25.4734,25.6752,25.4656,25.6597,714500.0
2015-02-02 15:40:00,33.08,33.14,33.06,33.13,1148000.0,25.6752,25.7217,25.6597,25.714,1148000.0
2015-02-02 15:50:00,33.13,33.15,33.05,33.11,1319800.0,25.714,25.7295,25.6519,25.6985,1319800.0
2015-02-03 09:30:00,33.5,34.0,33.44,33.82,1758300.0,26.0012,26.3892,25.9546,26.2495,1758300.0
2015-02-03 09:40:00,33.82,33.97,33.8,33.93,786900.0,26.2495,26.366,26.234,26.3349,786900.0
2015-02-03 09:50:00,33.93,34.02,33.91,33.98,1011100.0,26.3349,26.4048,26.3194,26.3737,1011100.0
2015-02-03 10:00:00,33.99,33.99,33.84,33.87,961000.0,26.3815,26.3815,26.2651,26.2883,961000.0
2015-02-03 10:10:00,33.87,33.91,33.84,33.87,576900.0,26.2883,26.3194,26.2651,26.2883,576900.0
2015-02-03 10:20:00,33.86,33.87,33.75,33.86,633900.0,26.2806,26.2883,26.1952,26.2806,633900.0
2015-02-03 10:30:00,33.86,33.88,33.82,33.84,491400.0,26.2806,26.2961,26.2495,26.2651,491400.0
2015-02-03 10:40:00,33.84,33.87,33.82,33.84,436200.0,26.2651,26.2883,26.2495,26.2651,436200.0
2015-02-03 10:50:00,33.84,33.85,33.76,33.78,387600.0,26.2651,26.2728,26.203,26.2185,387600.0
2015-02-03 11:00:00,33.77,33.8,33.68,33.75,618700.0,26.2107,26.234,26.1409,26.1952,618700.0
2015-02-03 11:10:00,33.76,33.8,33.7,33.72,515900.0,26.203,26.234,26.1564,26.1719,515900.0
2015-02-03 11:20:00,33.72,33.81,33.71,33.8,405400.0,26.1719,26.2418,26.1642,26.234,405400.0
2015-02-03 11:30:00,33.8,33.93,33.78,33.93,405000.0,26.234,26.3349,26.2185,26.3349,405000.0
2015-02-03 11:40:00,33.93,34.02,33.92,33.99,715700.0,26.3349,26.4048,26.3271,26.3815,715700.0
2015-02-03 11:50:00,33.99,34.0,33.96,33.97,470700.0,26.3815,26.3892,26.3582,26.366,470700.0
2015-02-03 12:00:00,33.96,34.05,33.96,34.04,582400.0,26.3582,26.428,26.3582,26.4203,582400.0
2015-02-03 12:10:00,34.04,34.13,34.04,34.12,539700.0,26.4203,26.4901,26.4203,26.4824,539700.0
2015-02-03 12:20:00,34.11,34.13,34.01,34.02,600700.0,26.4746,26.4901,26.397,26.4048,600700.0
2015-02-03 12:30:00,34.02,34.09,34.02,34.09,403100.0,26.4048,26.4591,26.4048,26.4591,403100.0
2015-02-03 12:40:00,34.09,34.14,34.09,34.13,482600.0,26.4591,26.4979,26.4591,26.4901,482600.0
2015-02-03 12:50:00,34.13,34.16,34.07,34.09,502300.0,26.4901,26.5134,26.4436,26.4591,502300.0
2015-02-03 13:00:00,34.09,34.09,34.02,34.07,284400.0,26.4591,26.4591,26.4048,26.4436,284400.0
2015-02-03 13:10:00,34.07,34.11,34.02,34.07,169000.0,26.4436,26.4746,26.4048,26.4436,169000.0
2015-02-03 13:20:00,34.08,34.15,34.07,34.15,270900.0,26.4513,26.5057,26.4436,26.5057,270900.0
2015-02-03 13:30:00,34.15,34.16,34.13,34.15,450200.0,26.5057,26.5134,26.4901,26.5057,450200.0
2015-02-03 13:40:00,34.15,34.2,34.1,34.12,799300.0,26.5057,26.5445,26.4669,26.4824,799300.0
2015-02-03 13:50:00,34.12,34.19,34.11,34.18,255200.0,26.4824,26.5367,26.4746,26.5289,255200.0
2015-02-03 14:00:00,34.18,34.19,34.14,34.15,281500.0,26.5289,26.5367,26.4979,26.5057,281500.0
2015-02-03 14:10:00,34.16,34.18,34.15,34.16,259300.0,26.5134,26.5289,26.5057,26.5134,259300.0
2015-02-03 14:20:00,34.16,34.17,34.1,34.12,534500.0,26.5134,26.5212,26.4669,26.4824,534500.0
2015-02-03 14:30:00,34.13,34.14,34.1,34.12,418800.0,26.4901,26.4979,26.4669,26.4824,418800.0
2015-02-03 14:40:00,34.13,34.13,34.0,34.01,359600.0,26.4901,26.4901,26.3892,26.397,359600.0
2015-02-03 14:50:00,34.02,34.04,34.01,34.03,459600.0,26.4048,26.4203,26.397,26.4125,459600.0
2015-02-03 15:00:00,34.02,34.08,34.02,34.05,397100.0,26.4048,26.4513,26.4048,26.428,397100.0
2015-02-03 15:10:00,34.05,34.06,34.0,34.05,577700.0,26.428,26.4358,26.3892,26.428,577700.0
2015-02-03 15:20:00,34.05,34.06,34.03,34.05,670400.0,26.428,26.4358,26.4125,26.428,670400.0
2015-02-03 15:30:00,34.04,34.06,33.91,33.95,923900.0,26.4203,26.4358,26.3194,26.3504,923900.0
2015-02-03 15:40:00,33.95,34.09,33.94,34.01,1249100.0,26.3504,26.4591,26.3427,26.397,1249100.0
2015-02-03 15:50:00,34.0,34.09,33.93,33.98,2398200.0,26.3892,26.4591,26.3349,26.3737,2398200.0
2015-02-04 09:30:00,35.27,35.39,34.78,34.81,4339600.0,27.375,27.4681,26.9946,27.0179,4339600.0
2015-02-04 09:40:00,34.8,35.09,34.7,35.0,2301400.0,27.0102,27.2352,26.9325,27.1654,2301400.0
2015-02-04 09:50:00,35.0,35.29,34.99,35.17,1945900.0,27.1654,27.3905,27.1576,27.2973,1945900.0
2015-02-04 10:00:00,35.16,35.18,35.0,35.02,1455600.0,27.2896,27.3051,27.1654,27.1809,1455600.0
2015-02-04 10:10:00,35.02,35.11,34.86,35.01,913500.0,27.1809,27.2508,27.0567,27.1732,913500.0
2015-02-04 10:20:00,35.01,35.17,34.15,35.08,1538200.0,27.1732,27.2973,26.5057,27.2275,1538200.0
2015-02-04 10:30:00,35.07,35.12,34.86,34.88,1569200.0,27.2197,27.2585,27.0567,27.0723,1569200.0
2015-02-04 10:40:00,34.87,35.16,34.87,35.13,1168300.0,27.0645,27.2896,27.0645,27.2663,1168300.0
2015-02-04 10:50:00,35.13,35.35,35.12,35.19,2207100.0,27.2663,27.437,27.2585,27.3129,2207100.0
2015-02-04 11:00:00,35.19,35.36,35.12,35.36,1151400.0,27.3129,27.4448,27.2585,27.4448,1151400.0
2015-02-04 11:10:00,35.36,35.43,35.26,35.36,1256500.0,27.4448,27.4991,27.3672,27.4448,1256500.0
2015-02-04 11:20:00,35.36,35.52,35.29,35.5,1366400.0,27.4448,27.569,27.3905,27.5535,1366400.0
2015-02-04 11:30:00,35.49,35.7,35.47,35.66,1164000.0,27.5457,27.7087,27.5302,27.6777,1164000.0
2015-02-04 11:40:00,35.66,35.77,35.55,35.76,826600.0,27.6777,27.763,27.5923,27.7553,826600.0
2015-02-04 11:50:00,35.76,35.88,35.55,35.68,1058100.0,27.7553,27.8484,27.5923,27.6932,1058100.0
2015-02-04 12:00:00,35.67,35.7,35.52,35.69,339000.0,27.6854,27.7087,27.569,27.7009,339000.0
2015-02-04 12:10:00,35.69,35.7,35.58,35.63,458300.0,27.7009,27.7087,27.6156,27.6544,458300.0
2015-02-04 12:20:00,35.64,35.86,35.63,35.69,815700.0,27.6621,27.8329,27.6544,27.7009,815700.0
2015-02-04 12:30:00,35.69,35.81,35.65,35.69,721100.0,27.7009,27.7941,27.6699,27.7009,721100.0
2015-02-04 12:40:00,35.69,35.71,35.65,35.68,900400.0,27.7009,27.7165,27.6699,27.6932,900400.0
2015-02-04 12:50:00,35.68,35.7,35.61,35.63,579100.0,27.6932,27.7087,27.6388,27.6544,579100.0
2015-02-04 13:00:00,35.62,35.75,35.62,35.74,622400.0,27.6466,27.7475,27.6466,27.7397,622400.0
2015-02-04 13:10:00,35.74,35.82,35.7,35.8,477800.0,27.7397,27.8018,27.7087,27.7863,477800.0
2015-02-04 13:20:00,35.8,35.89,35.72,35.87,522300.0,27.7863,27.8562,27.7242,27.8406,522300.0
2015-02-04 13:30:00,35.86,35.96,35.83,35.96,653400.0,27.8329,27.9105,27.8096,27.9105,653400.0
2015-02-04 13:40:00,35.95,35.96,35.87,35.91,618400.0,27.9027,27.9105,27.8406,27.8717,618400.0
2015-02-04 13:50:00,35.91,35.93,35.83,35.89,669600.0,27.8717,27.8872,27.8096,27.8562,669600.0
2015-02-04 14:00:00,35.89,35.92,35.83,35.85,547200.0,27.8562,27.8795,27.8096,27.8251,547200.0
2015-02-04 14:10:00,35.85,35.87,35.68,35.77,751500.0,27.8251,27.8406,27.6932,27.763,751500.0
2015-02-04 14:20:00,35.77,35.88,35.77,35.83,394200.0,27.763,27.8484,27.763,27.8096,394200.0
2015-02-04 14:30:00,35.83,35.91,35.79,35.9,384200.0,27.8096,27.8717,27.7786,27.8639,384200.0
2015-02-04 14:40:00,35.91,35.91,35.84,35.89,362500.0,27.8717,27.8717,27.8174,27.8562,362500.0
2015-02-04 14:50:00,35.9,35.95,35.88,35.91,511400.0,27.8639,27.9027,27.8484,27.8717,511400.0
2015-02-04 15:00:00,35.91,35.91,35.85,35.9,577300.0,27.8717,27.8717,27.8251,27.8639,577300.0
2015-02-04 15:10:00,35.9,35.97,35.88,35.88,2168000.0,27.8639,27.9183,27.8484,27.8484,2168000.0
2015-02-04 15:20:00,35.89,35.97,35.87,35.97,875700.0,27.8562,27.9183,27.8406,27.9183,875700.0
2015-02-04 15:30:00,35.97,35.98,35.9,35.93,1171400.0,27.9183,27.926,27.8639,27.8872,1171400.0
2015-02-04 15:40:00,35.92,35.98,35.76,35.81,2334100.0,27.8795,27.926,27.7553,27.7941,2334100.0
2015-02-04 15:50:00,35.81,35.86,35.74,35.83,2249800.0,27.7941,27.8329,27.7397,27.8096,2249800.0
2015-02-05 09:30:00,36.28,36.45,36.12,36.31,2171300.0,28.1589,28.2908,28.0347,28.1822,2171300.0
2015-02-05 09:40:00,36.32,36.56,36.16,36.56,1527000.0,28.1899,28.3762,28.0657,28.3762,1527000.0
2015-02-05 09:50:00,36.56,36.6,36.13,36.17,1338300.0,28.3762,28.4072,28.0424,28.0735,1338300.0
2015-02-05 10:00:00,36.17,36.32,36.11,36.21,681400.0,28.0735,28.1899,28.0269,28.1045,681400.0
2015-02-05 10:10:00,36.2,36.25,36.1,36.13,433200.0,28.0968,28.1356,28.0192,28.0424,433200.0
2015-02-05 10:20:00,36.13,36.2,36.01,36.07,720600.0,28.0424,28.0968,27.9493,27.9959,720600.0
2015-02-05 10:30:00,36.07,36.2,36.05,36.18,443400.0,27.9959,28.0968,27.9804,28.0813,443400.0
2015-02-05 10:40:00,36.18,36.35,36.16,36.31,627100.0,28.0813,28.2132,28.0657,28.1822,627100.0
2015-02-05 10:50:00,36.31,36.33,36.21,36.23,507400.0,28.1822,28.1977,28.1045,28.1201,507400.0
2015-02-05 11:00:00,36.23,36.25,36.13,36.24,415100.0,28.1201,28.1356,28.0424,28.1278,415100.0
2015-02-05 11:10:00,36.24,36.42,36.22,36.3,680800.0,28.1278,28.2675,28.1123,28.1744,680800.0
2015-02-05 11:20:00,36.3,36.4,36.27,36.36,342000.0,28.1744,28.252,28.1511,28.221,342000.0
2015-02-05 11:30:00,36.36,36.43,36.35,36.41,481200.0,28.221,28.2753,28.2132,28.2598,481200.0
2015-02-05 11:40:00,36.4,36.41,36.26,36.26,446500.0,28.252,28.2598,28.1433,28.1433,446500.0
2015-02-05 11:50:00,36.27,36.3,36.23,36.27,196300.0,28.1511,28.1744,28.1201,28.1511,196300.0
2015-02-05 12:00:00,36.26,36.34,36.25,36.34,270800.0,28.1433,28.2054,28.1356,28.2054,270800.0
2015-02-05 12:10:00,36.34,36.37,36.3,36.3,241800.0,28.2054,28.2287,28.1744,28.1744,241800.0
2015-02-05 12:20:00,36.3,36.36,36.3,36.36,258600.0,28.1744,28.221,28.1744,28.221,258600.0
2015-02-05 12:30:00,36.35,36.37,36.29,36.29,124500.0,28.2132,28.2287,28.1666,28.1666,124500.0
2015-02-05 12:40:00,36.29,36.33,36.24,36.27,175500.0,28.1666,28.1977,28.1278,28.1511,175500.0
2015-02-05 12:50:00,36.27,36.31,36.24,36.28,131300.0,28.1511,28.1822,28.1278,28.1589,131300.0
2015-02-05 13:00:00,36.28,36.32,36.23,36.26,157800.0,28.1589,28.1899,28.1201,28.1433,157800.0
2015-02-05 13:10:00,36.25,36.32,36.23,36.26,265100.0,28.1356,28.1899,28.1201,28.1433,265100.0
2015-02-05 13:20:00,36.26,36.31,36.23,36.27,254800.0,28.1433,28.1822,28.1201,28.1511,254800.0
2015-02-05 13:30:00,36.27,36.28,36.24,36.25,234400.0,28.1511,28.1589,28.1278,28.1356,234400.0
2015-02-05 13:40:00,36.25,36.34,36.23,36.33,254900.0,28.1356,28.2054,28.1201,28.1977,254900.0
2015-02-05 13:50:00,36.34,36.34,36.21,36.23,312200.0,28.2054,28.2054,28.1045,28.1201,312200.0
2015-02-05 14:00:00,36.23,36.34,36.22,36.3,415000.0,28.1201,28.2054,28.1123,28.1744,415000.0
2015-02-05 14:10:00,36.3,36.37,36.29,36.35,397300.0,28.1744,28.2287,28.1666,28.2132,397300.0
2015-02-05 14:20:00,36.35,36.36,36.29,36.29,205100.0,28.2132,28.221,28.1666,28.1666,205100.0
2015-02-05 14:30:00,36.29,36.32,36.24,36.25,305700.0,28.1666,28.1899,28.1278,28.1356,305700.0
2015-02-05 14:40:00,36.25,36.29,36.22,36.29,181200.0,28.1356,28.1666,28.1123,28.1666,181200.0
2015-02-05 14:50:00,36.28,36.31,36.26,36.3,220000.0,28.1589,28.1822,28.1433,28.1744,220000.0
2015-02-05 15:00:00,36.3,36.3,36.27,36.3,222100.0,28.1744,28.1744,28.1511,28.1744,222100.0
2015-02-05 15:10:00,36.3,36.3,36.24,36.25,251700.0,28.1744,28.1744,28.1278,28.1356,251700.0
2015-02-05 15:20:00,36.24,36.3,36.22,36.3,445700.0,28.1278,28.1744,28.1123,28.1744,445700.0
2015-02-05 15:30:00,36.3,36.3,36.17,36.27,845300.0,28.1744,28.1744,28.0735,28.1511,845300.0
2015-02-05 15:40:00,36.27,36.28,36.18,36.2,671500.0,28.1511,28.1589,28.0813,28.0968,671500.0
2015-02-05 15:50:00,36.2,36.25,36.2,36.24,935500.0,28.0968,28.1356,28.0968,28.1278,935500.0
2015-02-06 09:30:00,36.26,36.47,36.14,36.45,604300.0,28.1433,28.3063,28.0502,28.2908,604300.0
2015-02-06 09:40:00,36.45,36.5,36.31,36.32,574300.0,28.2908,28.3296,28.1822,28.1899,574300.0
2015-02-06 09:50:00,36.32,36.36,36.25,36.33,372900.0,28.1899,28.221,28.1356,28.1977,372900.0
2015-02-06 10:00:00,36.33,36.46,36.33,36.45,343500.0,28.1977,28.2986,28.1977,28.2908,343500.0
2015-02-06 10:10:00,36.45,36.5,36.42,36.43,296800.0,28.2908,28.3296,28.2675,28.2753,296800.0
2015-02-06 10:20:00,36.42,36.43,36.37,36.43,319100.0,28.2675,28.2753,28.2287,28.2753,319100.0
2015-02-06 10:30:00,36.42,36.49,36.41,36.49,261900.0,28.2675,28.3219,28.2598,28.3219,261900.0
2015-02-06 10:40:00,36.49,36.54,36.47,36.52,405100.0,28.3219,28.3607,28.3063,28.3451,405100.0
2015-02-06 10:50:00,36.52,36.53,36.48,36.49,170900.0,28.3451,28.3529,28.3141,28.3219,170900.0
2015-02-06 11:00:00,36.5,36.52,36.44,36.52,316700.0,28.3296,28.3451,28.2831,28.3451,316700.0
2015-02-06 11:10:00,36.51,36.52,36.47,36.5,355000.0,28.3374,28.3451,28.3063,28.3296,355000.0
2015-02-06 11:20:00,36.51,36.51,36.47,36.49,226000.0,28.3374,28.3374,28.3063,28.3219,226000.0
2015-02-06 11:30:00,36.49,36.52,36.46,36.51,251900.0,28.3219,28.3451,28.2986,28.3374,251900.0
2015-02-06 11:40:00,36.51,36.52,36.47,36.48,439200.0,28.3374,28.3451,28.3063,28.3141,439200.0
2015-02-06 11:50:00,36.47,36.48,36.41,36.43,624700.0,28.3063,28.3141,28.2598,28.2753,624700.0
2015-02-06 12:00:00,36.43,36.48,36.42,36.44,257700.0,28.2753,28.3141,28.2675,28.2831,257700.0
2015-02-06 12:10:00,36.43,36.49,36.43,36.48,351100.0,28.2753,28.3219,28.2753,28.3141,351100.0
2015-02-06 12:20:00,36.48,36.51,36.46,36.49,333800.0,28.3141,28.3374,28.2986,28.3219,333800.0
2015-02-06 12:30:00,36.48,36.5,36.47,36.49,251900.0,28.3141,28.3296,28.3063,28.3219,251900.0
2015-02-06 12:40:00,36.48,36.49,36.39,36.41,392200.0,28.3141,28.3219,28.2442,28.2598,392200.0
2015-02-06 12:50:00,36.41,36.45,36.38,36.38,273400.0,28.2598,28.2908,28.2365,28.2365,273400.0
2015-02-06 13:00:00,36.39,36.43,36.35,36.37,269300.0,28.2442,28.2753,28.2132,28.2287,269300.0
2015-02-06 13:10:00,36.37,36.37,36.25,36.28,361900.0,28.2287,28.2287,28.1356,28.1589,361900.0
2015-02-06 13:20:00,36.28,36.33,36.21,36.25,283500.0,28.1589,28.1977,28.1045,28.1356,283500.0
2015-02-06 13:30:00,36.25,36.25,36.15,36.16,392100.0,28.1356,28.1356,28.058,28.0657,392100.0
2015-02-06 13:40:00,36.16,36.23,36.15,36.22,370600.0,28.0657,28.1201,28.058,28.1123,370600.0
2015-02-06 13:50:00,36.21,36.26,36.19,36.25,320400.0,28.1045,28.1433,28.089,28.1356,320400.0
2015-02-06 14:00:00,36.24,36.26,36.21,36.22,233000.0,28.1278,28.1433,28.1045,28.1123,233000.0
2015-02-06 14:10:00,36.22,36.3,36.21,36.28,276200.0,28.1123,28.1744,28.1045,28.1589,276200.0
2015-02-06 14:20:00,36.27,36.31,36.24,36.24,291700.0,28.1511,28.1822,28.1278,28.1278,291700.0
2015-02-06 14:30:00,36.25,36.31,36.24,36.27,302800.0,28.1356,28.1822,28.1278,28.1511,302800.0
2015-02-06 14:40:00,36.28,36.29,36.21,36.25,264400.0,28.1589,28.1666,28.1045,28.1356,264400.0
2015-02-06 14:50:00,36.25,36.26,36.2,36.23,227500.0,28.1356,28.1433,28.0968,28.1201,227500.0
2015-02-06 15:00:00,36.23,36.24,36.05,36.05,537400.0,28.1201,28.1278,27.9804,27.9804,537400.0
2015-02-06 15:10:00,36.05,36.07,36.0,36.01,448600.0,27.9804,27.9959,27.9415,27.9493,448600.0
2015-02-06 15:20:00,36.01,36.06,35.96,35.98,416000.0,27.9493,27.9881,27.9105,27.926,416000.0
2015-02-06 15:30:00,35.98,36.02,35.94,35.99,372300.0,27.926,27.9571,27.895,27.9338,372300.0
2015-02-06 15:40:00,36.0,36.02,35.96,36.0,530700.0,27.9415,27.9571,27.9105,27.9415,530700.0
2015-02-06 15:50:00,36.0,36.02,35.92,35.99,1594900.0,27.9415,27.9571,27.8795,27.9338,1594900.0
2015-02-09 09:30:00,35.74,35.96,35.69,35.81,566300.0,27.7397,27.9105,27.7009,27.7941,566300.0
2015-02-09 09:40:00,35.81,35.96,35.75,35.95,809200.0,27.7941,27.9105,27.7475,27.9027,809200.0
2015-02-09 09:50:00,35.95,36.07,35.95,36.04,452400.0,27.9027,27.9959,27.9027,27.9726,452400.0
2015-02-09 10:00:00,36.04,36.05,35.91,35.95,433200.0,27.9726,27.9804,27.8717,27.9027,433200.0
2015-02-09 10:10:00,35.95,36.01,35.93,35.98,513800.0,27.9027,27.9493,27.8872,27.926,513800.0
2015-02-09 10:20:00,35.98,35.98,35.8,35.83,317900.0,27.926,27.926,27.7863,27.8096,317900.0
2015-02-09 10:30:00,35.83,35.89,35.77,35.77,686200.0,27.8096,27.8562,27.763,27.763,686200.0
2015-02-09 10:40:00,35.78,35.79,35.51,35.54,850100.0,27.7708,27.7786,27.5612,27.5845,850100.0
2015-02-09 10:50:00,35.54,35.65,35.52,35.64,565700.0,27.5845,27.6699,27.569,27.6621,565700.0
2015-02-09 11:00:00,35.64,35.76,35.63,35.7,335000.0,27.6621,27.7553,27.6544,27.7087,335000.0
2015-02-09 11:10:00,35.7,35.79,35.65,35.74,381000.0,27.7087,27.7786,27.6699,27.7397,381000.0
2015-02-09 11:20:00,35.75,35.84,35.75,35.83,339100.0,27.7475,27.8174,27.7475,27.8096,339100.0
2015-02-09 11:30:00,35.83,35.85,35.74,35.78,384700.0,27.8096,27.8251,27.7397,27.7708,384700.0
2015-02-09 11:40:00,35.78,35.87,35.77,35.87,244500.0,27.7708,27.8406,27.763,27.8406,244500.0
2015-02-09 11:50:00,35.87,35.94,35.83,35.93,225500.0,27.8406,27.895,27.8096,27.8872,225500.0
2015-02-09 12:00:00,35.93,36.0,35.92,35.99,184900.0,27.8872,27.9415,27.8795,27.9338,184900.0
2015-02-09 12:10:00,35.99,36.0,35.93,35.95,201300.0,27.9338,27.9415,27.8872,27.9027,201300.0
2015-02-09 12:20:00,35.96,36.0,35.95,36.0,142500.0,27.9105,27.9415,27.9027,27.9415,142500.0
2015-02-09 12:30:00,36.0,36.05,35.97,36.01,265600.0,27.9415,27.9804,27.9183,27.9493,265600.0
2015-02-09 12:40:00,36.0,36.03,35.97,35.98,180100.0,27.9415,27.9648,27.9183,27.926,180100.0
2015-02-09 12:50:00,35.99,36.01,35.98,36.01,208900.0,27.9338,27.9493,27.926,27.9493,208900.0
2015-02-09 13:00:00,36.01,36.03,35.99,36.01,240300.0,27.9493,27.9648,27.9338,27.9493,240300.0
2015-02-09 13:10:00,36.01,36.05,35.99,36.0,305600.0,27.9493,27.9804,27.9338,27.9415,305600.0
2015-02-09 13:20:00,36.0,36.03,35.96,35.96,281800.0,27.9415,27.9648,27.9105,27.9105,281800.0
2015-02-09 13:30:00,35.95,35.99,35.92,35.98,204300.0,27.9027,27.9338,27.8795,27.926,204300.0
2015-02-09 13:40:00,35.99,36.01,35.95,35.99,186500.0,27.9338,27.9493,27.9027,27.9338,186500.0
2015-02-09 13:50:00,35.98,36.05,35.98,36.02,126000.0,27.926,27.9804,27.926,27.9571,126000.0
2015-02-09 14:00:00,36.02,36.03,35.97,35.99,219700.0,27.9571,27.9648,27.9183,27.9338,219700.0
2015-02-09 14:10:00,35.99,36.02,35.96,36.0,186600.0,27.9338,27.9571,27.9105,27.9415,186600.0
2015-02-09 14:20:00,36.0,36.02,35.94,36.01,220000.0,27.9415,27.9571,27.895,27.9493,220000.0
2015-02-09 14:30:00,36.0,36.1,36.0,36.09,213800.0,27.9415,28.0192,27.9415,28.0114,213800.0
2015-02-09 14:40:00,36.1,36.1,36.04,36.06,178200.0,28.0192,28.0192,27.9726,27.9881,178200.0
2015-02-09 14:50:00,36.06,36.1,36.04,36.04,149500.0,27.9881,28.0192,27.9726,27.9726,149500.0
2015-02-09 15:00:00,36.04,36.05,35.94,35.96,248100.0,27.9726,27.9804,27.895,27.9105,248100.0
2015-02-09 15:10:00,35.97,36.01,35.94,35.95,247500.0,27.9183,27.9493,27.895,27.9027,247500.0
2015-02-09 15:20:00,35.95,36.01,35.93,35.98,332900.0,27.9027,27.9493,27.8872,27.926,332900.0
2015-02-09 15:30:00,35.99,36.04,35.96,36.01,477100.0,27.9338,27.9726,27.9105,27.9493,477100.0
2015-02-09 15:40:00,36.01,36.04,36.0,36.01,711100.0,27.9493,27.9726,27.9415,27.9493,711100.0
2015-02-09 15:50:00,36.01,36.02,35.98,36.0,756000.0,27.9493,27.9571,27.926,27.9415,756000.0
2015-02-10 09:30:00,37.28,37.29,36.4,36.77,3268900.0,28.935,28.9428,28.252,28.5392,3268900.0
2015-02-10 09:40:00,36.77,37.18,36.74,37.0,1605000.0,28.5392,28.8574,28.5159,28.7177,1605000.0
2015-02-10 09:50:00,37.0,37.01,36.81,36.81,757600.0,28.7177,28.7255,28.5702,28.5702,757600.0
2015-02-10 10:00:00,36.81,36.93,36.81,36.84,499400.0,28.5702,28.6634,28.5702,28.5935,499400.0
2015-02-10 10:10:00,36.83,37.02,36.82,36.86,1098400.0,28.5858,28.7332,28.578,28.609,1098400.0
2015-02-10 10:20:00,36.86,36.86,36.77,36.84,616800.0,28.609,28.609,28.5392,28.5935,616800.0
2015-02-10 10:30:00,36.85,36.93,36.8,36.93,621400.0,28.6013,28.6634,28.5625,28.6634,621400.0
2015-02-10 10:40:00,36.94,36.97,36.79,36.84,921700.0,28.6711,28.6944,28.5547,28.5935,921700.0
2015-02-10 10:50:00,36.83,36.88,36.81,36.87,449100.0,28.5858,28.6246,28.5702,28.6168,449100.0
2015-02-10 11:00:00,36.87,36.87,36.83,36.86,334400.0,28.6168,28.6168,28.5858,28.609,334400.0
2015-02-10 11:10:00,36.85,36.88,36.81,36.82,400000.0,28.6013,28.6246,28.5702,28.578,400000.0
2015-02-10 11:20:00,36.82,36.85,36.81,36.82,300100.0,28.578,28.6013,28.5702,28.578,300100.0
2015-02-10 11:30:00,36.83,36.85,36.81,36.83,425700.0,28.5858,28.6013,28.5702,28.5858,425700.0
2015-02-10 11:40:00,36.83,36.9,36.81,36.9,584600.0,28.5858,28.6401,28.5702,28.6401,584600.0
2015-02-10 11:50:00,36.9,36.97,36.86,36.94,318900.0,28.6401,28.6944,28.609,28.6711,318900.0
2015-02-10 12:00:00,36.94,36.98,36.92,36.93,374200.0,28.6711,28.7022,28.6556,28.6634,374200.0
2015-02-10 12:10:00,36.93,37.15,36.93,37.09,721800.0,28.6634,28.8341,28.6634,28.7876,721800.0
2015-02-10 12:20:00,37.09,37.11,37.03,37.08,308000.0,28.7876,28.8031,28.741,28.7798,308000.0
2015-02-10 12:30:00,37.07,37.08,37.03,37.08,168700.0,28.772,28.7798,28.741,28.7798,168700.0
2015-02-10 12:40:00,37.08,37.1,36.95,36.96,457100.0,28.7798,28.7953,28.6789,28.6867,457100.0
2015-02-10 12:50:00,36.96,37.06,36.94,37.02,269200.0,28.6867,28.7643,28.6711,28.7332,269200.0
2015-02-10 13:00:00,37.02,37.04,36.98,37.0,161800.0,28.7332,28.7487,28.7022,28.7177,161800.0
2015-02-10 13:10:00,36.99,37.06,36.99,37.02,312800.0,28.7099,28.7643,28.7099,28.7332,312800.0
2015-02-10 13:20:00,37.02,37.03,36.92,37.0,337000.0,28.7332,28.741,28.6556,28.7177,337000.0
2015-02-10 13:30:00,36.99,37.02,36.95,36.99,131200.0,28.7099,28.7332,28.6789,28.7099,131200.0
2015-02-10 13:40:00,36.98,37.02,36.95,36.97,219900.0,28.7022,28.7332,28.6789,28.6944,219900.0
2015-02-10 13:50:00,36.97,37.03,36.96,36.97,522600.0,28.6944,28.741,28.6867,28.6944,522600.0
2015-02-10 14:00:00,36.98,37.03,36.91,37.03,297200.0,28.7022,28.741,28.6478,28.741,297200.0
2015-02-10 14:10:00,37.03,37.13,37.0,37.12,373600.0,28.741,28.8186,28.7177,28.8108,373600.0
2015-02-10 14:20:00,37.12,37.17,37.1,37.14,476100.0,28.8108,28.8496,28.7953,28.8264,476100.0
2015-02-10 14:30:00,37.13,37.15,37.09,37.12,593500.0,28.8186,28.8341,28.7876,28.8108,593500.0
2015-02-10 14:40:00,37.11,37.24,37.11,37.23,567300.0,28.8031,28.904,28.8031,28.8962,567300.0
2015-02-10 14:50:00,37.24,37.34,37.2,37.34,613100.0,28.904,28.9816,28.8729,28.9816,613100.0
2015-02-10 15:00:00,37.34,37.38,37.25,37.26,732800.0,28.9816,29.0126,28.9117,28.9195,732800.0
2015-02-10 15:10:00,37.27,37.35,37.24,37.34,489200.0,28.9273,28.9894,28.904,28.9816,489200.0
2015-02-10 15:20:00,37.34,37.4,37.33,37.4,566600.0,28.9816,29.0282,28.9738,29.0282,566600.0
2015-02-10 15:30:00,37.4,37.43,37.34,37.42,938400.0,29.0282,29.0514,28.9816,29.0437,938400.0
2015-02-10 15:40:00,37.43,37.5,37.4,37.5,1500700.0,29.0514,29.1058,29.0282,29.1058,1500700.0
2015-02-10 15:50:00,37.49,37.55,37.46,37.52,2398700.0,29.098,29.1446,29.0747,29.1213,2398700.0
2015-02-11 09:30:00,37.58,37.8,37.5,37.7,1272800.0,29.1679,29.3386,29.1058,29.261,1272800.0
2015-02-11 09:40:00,37.7,37.85,37.56,37.85,961100.0,29.261,29.3774,29.1523,29.3774,961100.0
2015-02-11 09:50:00,37.83,37.86,37.61,37.69,989200.0,29.3619,29.3852,29.1912,29.2532,989200.0
2015-02-11 10:00:00,37.69,37.71,37.52,37.56,696400.0,29.2532,29.2688,29.1213,29.1523,696400.0
2015-02-11 10:10:00,37.56,37.65,37.51,37.61,605500.0,29.1523,29.2222,29.1135,29.1912,605500.0
2015-02-11 10:20:00,37.6,37.65,37.55,37.56,295900.0,29.1834,29.2222,29.1446,29.1523,295900.0
2015-02-11 10:30:00,37.56,37.57,37.4,37.4,424300.0,29.1523,29.1601,29.0282,29.0282,424300.0
2015-02-11 10:40:00,37.41,37.43,37.28,37.41,463800.0,29.0359,29.0514,28.935,29.0359,463800.0
2015-02-11 10:50:00,37.41,37.48,37.31,37.43,407300.0,29.0359,29.0903,28.9583,29.0514,407300.0
2015-02-11 11:00:00,37.43,37.48,37.38,37.41,406000.0,29.0514,29.0903,29.0126,29.0359,406000.0
2015-02-11 11:10:00,37.4,37.45,37.36,37.4,275400.0,29.0282,29.067,28.9971,29.0282,275400.0
2015-02-11 11:20:00,37.41,37.54,37.36,37.47,397200.0,29.0359,29.1368,28.9971,29.0825,397200.0
2015-02-11 11:30:00,37.47,37.47,37.4,37.43,235900.0,29.0825,29.0825,29.0282,29.0514,235900.0
2015-02-11 11:40:00,37.43,37.53,37.42,37.48,381300.0,29.0514,29.1291,29.0437,29.0903,381300.0
2015-02-11 11:50:00,37.48,37.51,37.43,37.46,331500.0,29.0903,29.1135,29.0514,29.0747,331500.0
2015-02-11 12:00:00,37.45,37.46,37.41,37.44,269000.0,29.067,29.0747,29.0359,29.0592,269000.0
2015-02-11 12:10:00,37.44,37.51,37.42,37.48,402300.0,29.0592,29.1135,29.0437,29.0903,402300.0
2015-02-11 12:20:00,37.47,37.51,37.45,37.47,386300.0,29.0825,29.1135,29.067,29.0825,386300.0
2015-02-11 12:30:00,37.46,37.52,37.46,37.52,183600.0,29.0747,29.1213,29.0747,29.1213,183600.0
2015-02-11 12:40:00,37.51,37.53,37.45,37.51,210900.0,29.1135,29.1291,29.067,29.1135,210900.0
2015-02-11 12:50:00,37.52,37.55,37.48,37.53,332100.0,29.1213,29.1446,29.0903,29.1291,332100.0
2015-02-11 13:00:00,37.52,37.55,37.47,37.49,158000.0,29.1213,29.1446,29.0825,29.098,158000.0
2015-02-11 13:10:00,37.49,37.49,37.4,37.42,320100.0,29.098,29.098,29.0282,29.0437,320100.0
2015-02-11 13:20:00,37.41,37.47,37.38,37.43,378900.0,29.0359,29.0825,29.0126,29.0514,378900.0
2015-02-11 13:30:00,37.43,37.46,37.41,37.41,153100.0,29.0514,29.0747,29.0359,29.0359,153100.0
2015-02-11 13:40:00,37.41,37.42,37.36,37.38,221900.0,29.0359,29.0437,28.9971,29.0126,221900.0
2015-02-11 13:50:00,37.39,37.52,37.37,37.49,320700.0,29.0204,29.1213,29.0049,29.098,320700.0
2015-02-11 14:00:00,37.48,37.54,37.46,37.54,294400.0,29.0903,29.1368,29.0747,29.1368,294400.0
2015-02-11 14:10:00,37.54,37.59,37.52,37.56,290500.0,29.1368,29.1756,29.1213,29.1523,290500.0
2015-02-11 14:20:00,37.57,37.57,37.45,37.49,438000.0,29.1601,29.1601,29.067,29.098,438000.0
2015-02-11 14:30:00,37.49,37.56,37.48,37.56,258300.0,29.098,29.1523,29.0903,29.1523,258300.0
2015-02-11 14:40:00,37.56,37.59,37.49,37.51,251300.0,29.1523,29.1756,29.098,29.1135,251300.0
2015-02-11 14:50:00,37.5,37.52,37.38,37.39,335900.0,29.1058,29.1213,29.0126,29.0204,335900.0
2015-02-11 15:00:00,37.39,37.47,37.37,37.45,420100.0,29.0204,29.0825,29.0049,29.067,420100.0
2015-02-11 15:10:00,37.46,37.84,37.43,37.8,1648200.0,29.0747,29.3697,29.0514,29.3386,1648200.0
2015-02-11 15:20:00,37.8,37.86,37.66,37.69,2015400.0,29.3386,29.3852,29.23,29.2532,2015400.0
2015-02-11 15:30:00,37.69,37.74,37.62,37.72,746100.0,29.2532,29.2921,29.1989,29.2765,746100.0
2015-02-11 15:40:00,37.72,37.77,37.6,37.61,660500.0,29.2765,29.3153,29.1834,29.1912,660500.0
2015-02-11 15:50:00,37.61,37.68,37.56,37.67,1264800.0,29.1912,29.2455,29.1523,29.2377,1264800.0
2015-02-12 09:30:00,37.85,37.94,37.73,37.94,1274700.0,29.3774,29.4473,29.2843,29.4473,1274700.0
2015-02-12 09:40:00,37.94,38.18,37.93,38.14,1342000.0,29.4473,29.6336,29.4395,29.6025,1342000.0
2015-02-12 09:50:00,38.15,38.18,38.09,38.09,844600.0,29.6103,29.6336,29.5637,29.5637,844600.0
2015-02-12 10:00:00,38.09,38.11,37.97,37.97,425800.0,29.5637,29.5792,29.4706,29.4706,425800.0
2015-02-12 10:10:00,37.97,38.07,37.97,38.0,506200.0,29.4706,29.5482,29.4706,29.4939,506200.0
2015-02-12 10:20:00,38.0,38.1,37.97,38.02,434300.0,29.4939,29.5715,29.4706,29.5094,434300.0
2015-02-12 10:30:00,38.02,38.04,37.91,38.0,415800.0,29.5094,29.5249,29.424,29.4939,415800.0
2015-02-12 10:40:00,38.0,38.0,37.9,37.91,201600.0,29.4939,29.4939,29.4162,29.424,201600.0
2015-02-12 10:50:00,37.91,37.96,37.8,37.85,328300.0,29.424,29.4628,29.3386,29.3774,328300.0
2015-02-12 11:00:00,37.85,37.9,37.77,37.9,283200.0,29.3774,29.4162,29.3153,29.4162,283200.0
2015-02-12 11:10:00,37.89,37.92,37.85,37.85,289200.0,29.4085,29.4318,29.3774,29.3774,289200.0
2015-02-12 11:20:00,37.85,37.88,37.82,37.87,443900.0,29.3774,29.4007,29.3541,29.393,443900.0
2015-02-12 11:30:00,37.87,37.92,37.83,37.91,414000.0,29.393,29.4318,29.3619,29.424,414000.0
2015-02-12 11:40:00,37.92,38.0,37.9,37.96,275400.0,29.4318,29.4939,29.4162,29.4628,275400.0
2015-02-12 11:50:00,37.96,37.97,37.91,37.91,190700.0,29.4628,29.4706,29.424,29.424,190700.0
2015-02-12 12:00:00,37.92,37.95,37.9,37.95,165900.0,29.4318,29.455,29.4162,29.455,165900.0
2015-02-12 12:10:00,37.95,37.99,37.94,37.97,159700.0,29.455,29.4861,29.4473,29.4706,159700.0
2015-02-12 12:20:00,37.98,37.99,37.91,37.97,132300.0,29.4783,29.4861,29.424,29.4706,132300.0
2015-02-12 12:30:00,37.97,38.0,37.91,37.93,322800.0,29.4706,29.4939,29.424,29.4395,322800.0
2015-02-12 12:40:00,37.93,37.97,37.91,37.92,135400.0,29.4395,29.4706,29.424,29.4318,135400.0
2015-02-12 12:50:00,37.91,37.99,37.91,37.97,128800.0,29.424,29.4861,29.424,29.4706,128800.0
2015-02-12 13:00:00,37.97,38.05,37.96,38.02,193000.0,29.4706,29.5327,29.4628,29.5094,193000.0
2015-02-12 13:10:00,38.02,38.07,37.98,37.99,201200.0,29.5094,29.5482,29.4783,29.4861,201200.0
2015-02-12 13:20:00,38.0,38.04,37.98,38.04,185700.0,29.4939,29.5249,29.4783,29.5249,185700.0
2015-02-12 13:30:00,38.04,38.07,38.01,38.07,239100.0,29.5249,29.5482,29.5016,29.5482,239100.0
2015-02-12 13:40:00,38.07,38.11,38.06,38.08,210800.0,29.5482,29.5792,29.5404,29.5559,210800.0
2015-02-12 13:50:00,38.08,38.08,38.03,38.06,120100.0,29.5559,29.5559,29.5171,29.5404,120100.0
2015-02-12 14:00:00,38.06,38.12,38.05,38.1,213400.0,29.5404,29.587,29.5327,29.5715,213400.0
2015-02-12 14:10:00,38.1,38.1,38.02,38.06,159500.0,29.5715,29.5715,29.5094,29.5404,159500.0
2015-02-12 14:20:00,38.06,38.08,38.02,38.03,203600.0,29.5404,29.5559,29.5094,29.5171,203600.0
2015-02-12 14:30:00,38.03,38.08,38.03,38.07,221900.0,29.5171,29.5559,29.5171,29.5482,221900.0
2015-02-12 14:40:00,38.07,38.09,38.03,38.05,199900.0,29.5482,29.5637,29.5171,29.5327,199900.0
2015-02-12 14:50:00,38.05,38.07,38.01,38.04,229400.0,29.5327,29.5482,29.5016,29.5249,229400.0
2015-02-12 15:00:00,38.03,38.04,37.98,38.02,207200.0,29.5171,29.5249,29.4783,29.5094,207200.0
2015-02-12 15:10:00,38.02,38.07,38.01,38.06,221300.0,29.5094,29.5482,29.5016,29.5404,221300.0
2015-02-12 15:20:00,38.06,38.09,38.06,38.08,206700.0,29.5404,29.5637,29.5404,29.5559,206700.0
2015-02-12 15:30:00,38.08,38.08,38.02,38.02,330000.0,29.5559,29.5559,29.5094,29.5094,330000.0
2015-02-12 15:40:00,38.02,38.07,37.98,38.04,997400.0,29.5094,29.5482,29.4783,29.5249,997400.0
2015-02-12 15:50:00,38.04,38.04,37.99,38.02,923200.0,29.5249,29.5249,29.4861,29.5094,923200.0
2015-02-13 09:30:00,37.93,38.07,37.79,37.86,1045100.0,29.4395,29.5482,29.3309,29.3852,1045100.0
2015-02-13 09:40:00,37.86,37.89,37.71,37.73,477400.0,29.3852,29.4085,29.2688,29.2843,477400.0
2015-02-13 09:50:00,37.73,37.84,37.68,37.8,455600.0,29.2843,29.3697,29.2455,29.3386,455600.0
2015-02-13 10:00:00,37.79,37.82,37.55,37.57,654600.0,29.3309,29.3541,29.1446,29.1601,654600.0
2015-02-13 10:10:00,37.57,37.62,37.47,37.49,670600.0,29.1601,29.1989,29.0825,29.098,670600.0
2015-02-13 10:20:00,37.49,37.5,37.35,37.38,945600.0,29.098,29.1058,28.9894,29.0126,945600.0
2015-02-13 10:30:00,37.38,37.49,37.37,37.48,579100.0,29.0126,29.098,29.0049,29.0903,579100.0
2015-02-13 10:40:00,37.48,37.49,37.38,37.45,512500.0,29.0903,29.098,29.0126,29.067,512500.0
2015-02-13 10:50:00,37.45,37.66,37.44,37.62,456300.0,29.067,29.23,29.0592,29.1989,456300.0
2015-02-13 11:00:00,37.63,37.67,37.58,37.59,206100.0,29.2067,29.2377,29.1679,29.1756,206100.0
2015-02-13 11:10:00,37.59,37.71,37.58,37.69,244400.0,29.1756,29.2688,29.1679,29.2532,244400.0
2015-02-13 11:20:00,37.7,37.76,37.69,37.75,249400.0,29.261,29.3076,29.2532,29.2998,249400.0
2015-02-13 11:30:00,37.75,37.76,37.67,37.72,120900.0,29.2998,29.3076,29.2377,29.2765,120900.0
2015-02-13 11:40:00,37.72,37.75,37.62,37.63,119800.0,29.2765,29.2998,29.1989,29.2067,119800.0
2015-02-13 11:50:00,37.63,37.65,37.58,37.6,142900.0,29.2067,29.2222,29.1679,29.1834,142900.0
2015-02-13 12:00:00,37.61,37.64,37.59,37.64,68000.0,29.1912,29.2144,29.1756,29.2144,68000.0
2015-02-13 12:10:00,37.64,37.68,37.6,37.6,242300.0,29.2144,29.2455,29.1834,29.1834,242300.0
2015-02-13 12:20:00,37.6,37.68,37.6,37.63,100400.0,29.1834,29.2455,29.1834,29.2067,100400.0
2015-02-13 12:30:00,37.63,37.65,37.55,37.56,121400.0,29.2067,29.2222,29.1446,29.1523,121400.0
2015-02-13 12:40:00,37.55,37.63,37.55,37.61,152300.0,29.1446,29.2067,29.1446,29.1912,152300.0
2015-02-13 12:50:00,37.62,37.68,37.61,37.63,124600.0,29.1989,29.2455,29.1912,29.2067,124600.0
2015-02-13 13:00:00,37.62,37.7,37.62,37.7,136100.0,29.1989,29.261,29.1989,29.261,136100.0
2015-02-13 13:10:00,37.7,37.71,37.66,37.68,148300.0,29.261,29.2688,29.23,29.2455,148300.0
2015-02-13 13:20:00,37.68,37.68,37.62,37.62,89000.0,29.2455,29.2455,29.1989,29.1989,89000.0
2015-02-13 13:30:00,37.63,37.63,37.53,37.58,193000.0,29.2067,29.2067,29.1291,29.1679,193000.0
2015-02-13 13:40:00,37.58,37.61,37.54,37.55,151300.0,29.1679,29.1912,29.1368,29.1446,151300.0
2015-02-13 13:50:00,37.55,37.59,37.55,37.55,144500.0,29.1446,29.1756,29.1446,29.1446,144500.0
2015-02-13 14:00:00,37.55,37.63,37.53,37.63,297700.0,29.1446,29.2067,29.1291,29.2067,297700.0
2015-02-13 14:10:00,37.62,37.63,37.55,37.6,217600.0,29.1989,29.2067,29.1446,29.1834,217600.0
2015-02-13 14:20:00,37.6,37.65,37.59,37.59,183800.0,29.1834,29.2222,29.1756,29.1756,183800.0
2015-02-13 14:30:00,37.6,37.67,37.59,37.67,149900.0,29.1834,29.2377,29.1756,29.2377,149900.0
2015-02-13 14:40:00,37.66,37.68,37.63,37.64,150500.0,29.23,29.2455,29.2067,29.2144,150500.0
2015-02-13 14:50:00,37.65,37.66,37.61,37.62,280800.0,29.2222,29.23,29.1912,29.1989,280800.0
2015-02-13 15:00:00,37.62,37.62,37.57,37.59,228900.0,29.1989,29.1989,29.1601,29.1756,228900.0
2015-02-13 15:10:00,37.59,37.61,37.58,37.6,258600.0,29.1756,29.1912,29.1679,29.1834,258600.0
2015-02-13 15:20:00,37.6,37.62,37.56,37.62,289600.0,29.1834,29.1989,29.1523,29.1989,289600.0
2015-02-13 15:30:00,37.62,37.62,37.53,37.57,438900.0,29.1989,29.1989,29.1291,29.1601,438900.0
2015-02-13 15:40:00,37.57,37.61,37.55,37.57,480600.0,29.1601,29.1912,29.1446,29.1601,480600.0
2015-02-13 15:50:00,37.58,37.65,37.58,37.6,1057900.0,29.1679,29.2222,29.1679,29.1834,1057900.0
2015-02-17 09:30:00,37.2,37.47,37.05,37.35,724100.0,28.8729,29.0825,28.7565,28.9894,724100.0
2015-02-17 09:40:00,37.34,37.41,37.22,37.25,298500.0,28.9816,29.0359,28.8885,28.9117,298500.0
2015-02-17 09:50:00,37.25,37.29,37.12,37.24,360000.0,28.9117,28.9428,28.8108,28.904,360000.0
2015-02-17 10:00:00,37.24,37.31,37.2,37.3,280300.0,28.904,28.9583,28.8729,28.9505,280300.0
2015-02-17 10:10:00,37.3,37.35,37.28,37.3,290100.0,28.9505,28.9894,28.935,28.9505,290100.0
2015-02-17 10:20:00,37.31,37.37,37.29,37.32,217500.0,28.9583,29.0049,28.9428,28.9661,217500.0
2015-02-17 10:30:00,37.32,37.43,37.3,37.4,202200.0,28.9661,29.0514,28.9505,29.0282,202200.0
2015-02-17 10:40:00,37.4,37.46,37.38,37.38,172100.0,29.0282,29.0747,29.0126,29.0126,172100.0
2015-02-17 10:50:00,37.38,37.42,37.33,37.39,355000.0,29.0126,29.0437,28.9738,29.0204,355000.0
2015-02-17 11:00:00,37.39,37.41,37.33,37.34,194700.0,29.0204,29.0359,28.9738,28.9816,194700.0
2015-02-17 11:10:00,37.34,37.36,37.27,37.3,620400.0,28.9816,28.9971,28.9273,28.9505,620400.0
2015-02-17 11:20:00,37.3,37.36,37.28,37.32,317700.0,28.9505,28.9971,28.935,28.9661,317700.0
2015-02-17 11:30:00,37.32,37.35,37.29,37.32,237100.0,28.9661,28.9894,28.9428,28.9661,237100.0
2015-02-17 11:40:00,37.33,37.35,37.3,37.3,482400.0,28.9738,28.9894,28.9505,28.9505,482400.0
2015-02-17 11:50:00,37.3,37.31,37.23,37.29,254200.0,28.9505,28.9583,28.8962,28.9428,254200.0
2015-02-17 12:00:00,37.29,37.3,37.21,37.22,214800.0,28.9428,28.9505,28.8807,28.8885,214800.0
2015-02-17 12:10:00,37.22,37.28,37.2,37.22,116900.0,28.8885,28.935,28.8729,28.8885,116900.0
2015-02-17 12:20:00,37.23,37.24,37.16,37.18,236700.0,28.8962,28.904,28.8419,28.8574,236700.0
2015-02-17 12:30:00,37.18,37.27,37.16,37.25,166200.0,28.8574,28.9273,28.8419,28.9117,166200.0
2015-02-17 12:40:00,37.25,37.27,37.21,37.27,170600.0,28.9117,28.9273,28.8807,28.9273,170600.0
2015-02-17 12:50:00,37.27,37.28,37.23,37.26,130100.0,28.9273,28.935,28.8962,28.9195,130100.0
2015-02-17 13:00:00,37.27,37.31,37.25,37.29,192200.0,28.9273,28.9583,28.9117,28.9428,192200.0
2015-02-17 13:10:00,37.29,37.31,37.28,37.29,206500.0,28.9428,28.9583,28.935,28.9428,206500.0
2015-02-17 13:20:00,37.3,37.34,37.28,37.3,162900.0,28.9505,28.9816,28.935,28.9505,162900.0
2015-02-17 13:30:00,37.31,37.31,37.27,37.27,158900.0,28.9583,28.9583,28.9273,28.9273,158900.0
2015-02-17 13:40:00,37.27,37.3,37.26,37.26,185900.0,28.9273,28.9505,28.9195,28.9195,185900.0
2015-02-17 13:50:00,37.27,37.29,37.23,37.25,236100.0,28.9273,28.9428,28.8962,28.9117,236100.0
2015-02-17 14:00:00,37.25,37.25,37.17,37.18,194500.0,28.9117,28.9117,28.8496,28.8574,194500.0
2015-02-17 14:10:00,37.17,37.22,37.16,37.22,192600.0,28.8496,28.8885,28.8419,28.8885,192600.0
2015-02-17 14:20:00,37.22,37.25,37.2,37.24,228800.0,28.8885,28.9117,28.8729,28.904,228800.0
2015-02-17 14:30:00,37.24,37.26,37.22,37.24,188200.0,28.904,28.9195,28.8885,28.904,188200.0
2015-02-17 14:40:00,37.25,37.27,37.23,37.24,242700.0,28.9117,28.9273,28.8962,28.904,242700.0
2015-02-17 14:50:00,37.25,37.25,37.21,37.21,224500.0,28.9117,28.9117,28.8807,28.8807,224500.0
2015-02-17 15:00:00,37.22,37.26,37.2,37.24,347700.0,28.8885,28.9195,28.8729,28.904,347700.0
2015-02-17 15:10:00,37.24,37.26,37.2,37.22,262300.0,28.904,28.9195,28.8729,28.8885,262300.0
2015-02-17 15:20:00,37.23,37.23,37.15,37.2,507100.0,28.8962,28.8962,28.8341,28.8729,507100.0
2015-02-17 15:30:00,37.2,37.21,37.15,37.19,565000.0,28.8729,28.8807,28.8341,28.8652,565000.0
2015-02-17 15:40:00,37.19,37.21,37.16,37.18,782800.0,28.8652,28.8807,28.8419,28.8574,782800.0
2015-02-17 15:50:00,37.18,37.24,37.18,37.22,993800.0,28.8574,28.904,28.8574,28.8885,993800.0
2015-02-18 09:30:00,37.25,37.36,37.15,37.36,372000.0,28.9117,28.9971,28.8341,28.9971,372000.0
2015-02-18 09:40:00,37.35,37.4,37.24,37.37,354700.0,28.9894,29.0282,28.904,29.0049,354700.0
2015-02-18 09:50:00,37.37,37.37,37.29,37.34,178100.0,29.0049,29.0049,28.9428,28.9816,178100.0
2015-02-18 10:00:00,37.34,37.39,37.24,37.37,334400.0,28.9816,29.0204,28.904,29.0049,334400.0
2015-02-18 10:10:00,37.36,37.47,37.35,37.38,239100.0,28.9971,29.0825,28.9894,29.0126,239100.0
2015-02-18 10:20:00,37.38,37.41,37.31,37.37,141400.0,29.0126,29.0359,28.9583,29.0049,141400.0
2015-02-18 10:30:00,37.37,37.42,37.36,37.39,158000.0,29.0049,29.0437,28.9971,29.0204,158000.0
2015-02-18 10:40:00,37.4,37.48,37.39,37.45,129000.0,29.0282,29.0903,29.0204,29.067,129000.0
2015-02-18 10:50:00,37.45,37.45,37.35,37.37,197300.0,29.067,29.067,28.9894,29.0049,197300.0
2015-02-18 11:00:00,37.36,37.42,37.36,37.4,166700.0,28.9971,29.0437,28.9971,29.0282,166700.0
2015-02-18 11:10:00,37.4,37.44,37.36,37.38,145300.0,29.0282,29.0592,28.9971,29.0126,145300.0
2015-02-18 11:20:00,37.38,37.43,37.36,37.37,148600.0,29.0126,29.0514,28.9971,29.0049,148600.0
2015-02-18 11:30:00,37.37,37.42,37.36,37.4,108700.0,29.0049,29.0437,28.9971,29.0282,108700.0
2015-02-18 11:40:00,37.41,37.42,37.34,37.36,125500.0,29.0359,29.0437,28.9816,28.9971,125500.0
2015-02-18 11:50:00,37.37,37.44,37.36,37.38,105000.0,29.0049,29.0592,28.9971,29.0126,105000.0
2015-02-18 12:00:00,37.39,37.4,37.32,37.37,164000.0,29.0204,29.0282,28.9661,29.0049,164000.0
2015-02-18 12:10:00,37.37,37.39,37.35,37.37,81800.0,29.0049,29.0204,28.9894,29.0049,81800.0
2015-02-18 12:20:00,37.37,37.39,37.31,37.33,146700.0,29.0049,29.0204,28.9583,28.9738,146700.0
2015-02-18 12:30:00,37.33,37.33,37.28,37.3,124900.0,28.9738,28.9738,28.935,28.9505,124900.0
2015-02-18 12:40:00,37.3,37.32,37.25,37.28,134200.0,28.9505,28.9661,28.9117,28.935,134200.0
2015-02-18 12:50:00,37.29,37.3,37.25,37.27,113700.0,28.9428,28.9505,28.9117,28.9273,113700.0
2015-02-18 13:00:00,37.26,37.3,37.25,37.27,80700.0,28.9195,28.9505,28.9117,28.9273,80700.0
2015-02-18 13:10:00,37.27,37.32,37.27,37.31,64900.0,28.9273,28.9661,28.9273,28.9583,64900.0
2015-02-18 13:20:00,37.31,37.32,37.26,37.28,64800.0,28.9583,28.9661,28.9195,28.935,64800.0
2015-02-18 13:30:00,37.27,37.31,37.27,37.3,78000.0,28.9273,28.9583,28.9273,28.9505,78000.0
2015-02-18 13:40:00,37.29,37.31,37.27,37.3,147200.0,28.9428,28.9583,28.9273,28.9505,147200.0
2015-02-18 13:50:00,37.29,37.31,37.27,37.28,113700.0,28.9428,28.9583,28.9273,28.935,113700.0
2015-02-18 14:00:00,37.28,37.36,37.27,37.31,299500.0,28.935,28.9971,28.9273,28.9583,299500.0
2015-02-18 14:10:00,37.31,37.35,37.25,37.27,133500.0,28.9583,28.9894,28.9117,28.9273,133500.0
2015-02-18 14:20:00,37.27,37.31,37.24,37.28,155700.0,28.9273,28.9583,28.904,28.935,155700.0
2015-02-18 14:30:00,37.27,37.29,37.2,37.23,273900.0,28.9273,28.9428,28.8729,28.8962,273900.0
2015-02-18 14:40:00,37.23,37.28,37.2,37.26,186400.0,28.8962,28.935,28.8729,28.9195,186400.0
2015-02-18 14:50:00,37.26,37.27,37.22,37.25,191100.0,28.9195,28.9273,28.8885,28.9117,191100.0
2015-02-18 15:00:00,37.24,37.26,37.23,37.24,123900.0,28.904,28.9195,28.8962,28.904,123900.0
2015-02-18 15:10:00,37.23,37.25,37.2,37.25,180200.0,28.8962,28.9117,28.8729,28.9117,180200.0
2015-02-18 15:20:00,37.25,37.25,37.2,37.2,132900.0,28.9117,28.9117,28.8729,28.8729,132900.0
2015-02-18 15:30:00,37.2,37.23,37.17,37.19,269100.0,28.8729,28.8962,28.8496,28.8652,269100.0
2015-02-18 15:40:00,37.18,37.19,37.13,37.14,401500.0,28.8574,28.8652,28.8186,28.8264,401500.0
2015-02-18 15:50:00,37.15,37.18,37.14,37.17,813300.0,28.8341,28.8574,28.8264,28.8496,813300.0
2015-02-19 09:30:00,37.03,37.14,36.98,37.12,389500.0,28.741,28.8264,28.7022,28.8108,389500.0
2015-02-19 09:40:00,37.12,37.26,37.11,37.16,403200.0,28.8108,28.9195,28.8031,28.8419,403200.0
2015-02-19 09:50:00,37.16,37.24,37.13,37.18,313500.0,28.8419,28.904,28.8186,28.8574,313500.0
2015-02-19 10:00:00,37.18,37.23,37.12,37.13,321800.0,28.8574,28.8962,28.8108,28.8186,321800.0
2015-02-19 10:10:00,37.13,37.2,37.1,37.2,275400.0,28.8186,28.8729,28.7953,28.8729,275400.0
2015-02-19 10:20:00,37.21,37.23,37.16,37.17,232300.0,28.8807,28.8962,28.8419,28.8496,232300.0
2015-02-19 10:30:00,37.18,37.23,37.16,37.21,264400.0,28.8574,28.8962,28.8419,28.8807,264400.0
2015-02-19 10:40:00,37.22,37.22,37.16,37.18,214300.0,28.8885,28.8885,28.8419,28.8574,214300.0
2015-02-19 10:50:00,37.18,37.24,37.16,37.24,215100.0,28.8574,28.904,28.8419,28.904,215100.0
2015-02-19 11:00:00,37.24,37.28,37.18,37.18,137800.0,28.904,28.935,28.8574,28.8574,137800.0
2015-02-19 11:10:00,37.17,37.23,37.16,37.21,150700.0,28.8496,28.8962,28.8419,28.8807,150700.0
2015-02-19 11:20:00,37.21,37.27,37.19,37.26,215000.0,28.8807,28.9273,28.8652,28.9195,215000.0
2015-02-19 11:30:00,37.26,37.27,37.23,37.26,290200.0,28.9195,28.9273,28.8962,28.9195,290200.0
2015-02-19 11:40:00,37.26,37.27,37.22,37.25,182200.0,28.9195,28.9273,28.8885,28.9117,182200.0
2015-02-19 11:50:00,37.25,37.35,37.24,37.31,228800.0,28.9117,28.9894,28.904,28.9583,228800.0
2015-02-19 12:00:00,37.3,37.36,37.28,37.31,161300.0,28.9505,28.9971,28.935,28.9583,161300.0
2015-02-19 12:10:00,37.31,37.32,37.29,37.31,222300.0,28.9583,28.9661,28.9428,28.9583,222300.0
2015-02-19 12:20:00,37.31,37.37,37.3,37.32,218600.0,28.9583,29.0049,28.9505,28.9661,218600.0
2015-02-19 12:30:00,37.33,37.38,37.27,37.33,378200.0,28.9738,29.0126,28.9273,28.9738,378200.0
2015-02-19 12:40:00,37.34,37.37,37.33,37.36,163000.0,28.9816,29.0049,28.9738,28.9971,163000.0
2015-02-19 12:50:00,37.36,37.37,37.33,37.36,642400.0,28.9971,29.0049,28.9738,28.9971,642400.0
2015-02-19 13:00:00,37.36,37.45,37.36,37.45,337000.0,28.9971,29.067,28.9971,29.067,337000.0
2015-02-19 13:10:00,37.45,37.53,37.41,37.52,354400.0,29.067,29.1291,29.0359,29.1213,354400.0
2015-02-19 13:20:00,37.53,37.57,37.49,37.51,290800.0,29.1291,29.1601,29.098,29.1135,290800.0
2015-02-19 13:30:00,37.52,37.52,37.46,37.49,104900.0,29.1213,29.1213,29.0747,29.098,104900.0
2015-02-19 13:40:00,37.49,37.53,37.48,37.53,220400.0,29.098,29.1291,29.0903,29.1291,220400.0
2015-02-19 13:50:00,37.53,37.61,37.52,37.6,185100.0,29.1291,29.1912,29.1213,29.1834,185100.0
2015-02-19 14:00:00,37.61,37.61,37.58,37.61,179900.0,29.1912,29.1912,29.1679,29.1912,179900.0
2015-02-19 14:10:00,37.61,37.61,37.57,37.57,183300.0,29.1912,29.1912,29.1601,29.1601,183300.0
2015-02-19 14:20:00,37.57,37.57,37.5,37.53,243600.0,29.1601,29.1601,29.1058,29.1291,243600.0
2015-02-19 14:30:00,37.53,37.53,37.46,37.48,151200.0,29.1291,29.1291,29.0747,29.0903,151200.0
2015-02-19 14:40:00,37.48,37.51,37.47,37.51,178800.0,29.0903,29.1135,29.0825,29.1135,178800.0
2015-02-19 14:50:00,37.51,37.51,37.46,37.48,190000.0,29.1135,29.1135,29.0747,29.0903,190000.0
2015-02-19 15:00:00,37.48,37.51,37.45,37.45,151700.0,29.0903,29.1135,29.067,29.067,151700.0
2015-02-19 15:10:00,37.46,37.49,37.42,37.43,163200.0,29.0747,29.098,29.0437,29.0514,163200.0
2015-02-19 15:20:00,37.43,37.59,37.42,37.56,461100.0,29.0514,29.1756,29.0437,29.1523,461100.0
2015-02-19 15:30:00,37.57,37.59,37.54,37.55,323700.0,29.1601,29.1756,29.1368,29.1446,323700.0
2015-02-19 15:40:00,37.56,37.59,37.49,37.5,341000.0,29.1523,29.1756,29.098,29.1058,341000.0
2015-02-19 15:50:00,37.5,37.57,37.48,37.52,783400.0,29.1058,29.1601,29.0903,29.1213,783400.0
2015-02-20 09:30:00,37.49,37.51,37.21,37.26,757500.0,29.098,29.1135,28.8807,28.9195,757500.0
2015-02-20 09:40:00,37.27,37.28,37.16,37.25,336000.0,28.9273,28.935,28.8419,28.9117,336000.0
2015-02-20 09:50:00,37.23,37.36,37.2,37.29,377000.0,28.8962,28.9971,28.8729,28.9428,377000.0
2015-02-20 10:00:00,37.28,37.4,37.22,37.39,222800.0,28.935,29.0282,28.8885,29.0204,222800.0
2015-02-20 10:10:00,37.39,37.5,37.36,37.46,180100.0,29.0204,29.1058,28.9971,29.0747,180100.0
2015-02-20 10:20:00,37.46,37.48,37.41,37.42,152400.0,29.0747,29.0903,29.0359,29.0437,152400.0
2015-02-20 10:30:00,37.42,37.48,37.4,37.48,172800.0,29.0437,29.0903,29.0282,29.0903,172800.0
2015-02-20 10:40:00,37.48,37.5,37.42,37.45,456800.0,29.0903,29.1058,29.0437,29.067,456800.0
2015-02-20 10:50:00,37.45,37.49,37.38,37.47,205200.0,29.067,29.098,29.0126,29.0825,205200.0
2015-02-20 11:00:00,37.47,37.49,37.44,37.46,128900.0,29.0825,29.098,29.0592,29.0747,128900.0
2015-02-20 11:10:00,37.45,37.5,37.45,37.48,194000.0,29.067,29.1058,29.067,29.0903,194000.0
2015-02-20 11:20:00,37.48,37.57,37.47,37.57,343400.0,29.0903,29.1601,29.0825,29.1601,343400.0
2015-02-20 11:30:00,37.57,37.57,37.45,37.49,258200.0,29.1601,29.1601,29.067,29.098,258200.0
2015-02-20 11:40:00,37.48,37.54,37.48,37.52,169600.0,29.0903,29.1368,29.0903,29.1213,169600.0
2015-02-20 11:50:00,37.52,37.62,37.52,37.59,255900.0,29.1213,29.1989,29.1213,29.1756,255900.0
2015-02-20 12:00:00,37.6,37.61,37.51,37.57,133800.0,29.1834,29.1912,29.1135,29.1601,133800.0
2015-02-20 12:10:00,37.56,37.57,37.55,37.56,69400.0,29.1523,29.1601,29.1446,29.1523,69400.0
2015-02-20 12:20:00,37.56,37.58,37.5,37.52,116500.0,29.1523,29.1679,29.1058,29.1213,116500.0
2015-02-20 12:30:00,37.52,37.61,37.49,37.59,188500.0,29.1213,29.1912,29.098,29.1756,188500.0
2015-02-20 12:40:00,37.59,37.63,37.54,37.59,239800.0,29.1756,29.2067,29.1368,29.1756,239800.0
2015-02-20 12:50:00,37.59,37.61,37.56,37.56,101800.0,29.1756,29.1912,29.1523,29.1523,101800.0
2015-02-20 13:00:00,37.57,37.63,37.56,37.62,96400.0,29.1601,29.2067,29.1523,29.1989,96400.0
2015-02-20 13:10:00,37.62,37.65,37.6,37.61,70400.0,29.1989,29.2222,29.1834,29.1912,70400.0
2015-02-20 13:20:00,37.61,37.64,37.6,37.64,75600.0,29.1912,29.2144,29.1834,29.2144,75600.0
2015-02-20 13:30:00,37.64,37.67,37.6,37.65,143600.0,29.2144,29.2377,29.1834,29.2222,143600.0
2015-02-20 13:40:00,37.65,37.67,37.62,37.66,139500.0,29.2222,29.2377,29.1989,29.23,139500.0
2015-02-20 13:50:00,37.66,37.71,37.62,37.68,208200.0,29.23,29.2688,29.1989,29.2455,208200.0
2015-02-20 14:00:00,37.68,37.72,37.65,37.71,266800.0,29.2455,29.2765,29.2222,29.2688,266800.0
2015-02-20 14:10:00,37.7,37.71,37.67,37.67,123000.0,29.261,29.2688,29.2377,29.2377,123000.0
2015-02-20 14:20:00,37.68,37.69,37.64,37.66,105000.0,29.2455,29.2532,29.2144,29.23,105000.0
2015-02-20 14:30:00,37.67,37.68,37.66,37.66,88700.0,29.2377,29.2455,29.23,29.23,88700.0
2015-02-20 14:40:00,37.66,37.67,37.62,37.64,201800.0,29.23,29.2377,29.1989,29.2144,201800.0
2015-02-20 14:50:00,37.64,37.66,37.61,37.65,123800.0,29.2144,29.23,29.1912,29.2222,123800.0
2015-02-20 15:00:00,37.65,37.7,37.64,37.7,161700.0,29.2222,29.261,29.2144,29.261,161700.0
2015-02-20 15:10:00,37.7,37.71,37.63,37.66,164500.0,29.261,29.2688,29.2067,29.23,164500.0
2015-02-20 15:20:00,37.67,37.67,37.62,37.63,126200.0,29.2377,29.2377,29.1989,29.2067,126200.0
2015-02-20 15:30:00,37.64,37.66,37.6,37.63,270900.0,29.2144,29.23,29.1834,29.2067,270900.0
2015-02-20 15:40:00,37.62,37.64,37.59,37.61,307500.0,29.1989,29.2144,29.1756,29.1912,307500.0
2015-02-20 15:50:00,37.62,37.67,37.6,37.65,665700.0,29.1989,29.2377,29.1834,29.2222,665700.0
2015-02-23 09:30:00,37.62,37.66,37.36,37.54,428400.0,29.1989,29.23,28.9971,29.1368,428400.0
2015-02-23 09:40:00,37.54,37.55,37.41,37.44,315400.0,29.1368,29.1446,29.0359,29.0592,315400.0
2015-02-23 09:50:00,37.44,37.52,37.33,37.52,375600.0,29.0592,29.1213,28.9738,29.1213,375600.0
2015-02-23 10:00:00,37.51,37.53,37.4,37.48,187200.0,29.1135,29.1291,29.0282,29.0903,187200.0
2015-02-23 10:10:00,37.48,37.49,37.39,37.41,193600.0,29.0903,29.098,29.0204,29.0359,193600.0
2015-02-23 10:20:00,37.41,37.52,37.41,37.52,275900.0,29.0359,29.1213,29.0359,29.1213,275900.0
2015-02-23 10:30:00,37.52,37.58,37.5,37.57,199600.0,29.1213,29.1679,29.1058,29.1601,199600.0
2015-02-23 10:40:00,37.58,37.6,37.52,37.58,156300.0,29.1679,29.1834,29.1213,29.1679,156300.0
2015-02-23 10:50:00,37.58,37.63,37.53,37.6,170400.0,29.1679,29.2067,29.1291,29.1834,170400.0
2015-02-23 11:00:00,37.6,37.65,37.58,37.64,94900.0,29.1834,29.2222,29.1679,29.2144,94900.0
2015-02-23 11:10:00,37.64,37.64,37.56,37.61,267700.0,29.2144,29.2144,29.1523,29.1912,267700.0
2015-02-23 11:20:00,37.61,37.75,37.61,37.73,183600.0,29.1912,29.2998,29.1912,29.2843,183600.0
2015-02-23 11:30:00,37.73,37.77,37.68,37.71,283900.0,29.2843,29.3153,29.2455,29.2688,283900.0
2015-02-23 11:40:00,37.7,37.72,37.66,37.68,173000.0,29.261,29.2765,29.23,29.2455,173000.0
2015-02-23 11:50:00,37.68,37.69,37.59,37.63,192500.0,29.2455,29.2532,29.1756,29.2067,192500.0
2015-02-23 12:00:00,37.62,37.69,37.62,37.67,131500.0,29.1989,29.2532,29.1989,29.2377,131500.0
2015-02-23 12:10:00,37.67,37.68,37.64,37.65,114700.0,29.2377,29.2455,29.2144,29.2222,114700.0
2015-02-23 12:20:00,37.65,37.65,37.58,37.6,148800.0,29.2222,29.2222,29.1679,29.1834,148800.0
2015-02-23 12:30:00,37.61,37.69,37.61,37.63,144600.0,29.1912,29.2532,29.1912,29.2067,144600.0
2015-02-23 12:40:00,37.63,37.66,37.58,37.6,108500.0,29.2067,29.23,29.1679,29.1834,108500.0
2015-02-23 12:50:00,37.6,37.62,37.58,37.61,111400.0,29.1834,29.1989,29.1679,29.1912,111400.0
2015-02-23 13:00:00,37.61,37.68,37.6,37.67,115700.0,29.1912,29.2455,29.1834,29.2377,115700.0
2015-02-23 13:10:00,37.67,37.7,37.64,37.69,111200.0,29.2377,29.261,29.2144,29.2532,111200.0
2015-02-23 13:20:00,37.69,37.73,37.66,37.68,130700.0,29.2532,29.2843,29.23,29.2455,130700.0
2015-02-23 13:30:00,37.68,37.74,37.67,37.69,172300.0,29.2455,29.2921,29.2377,29.2532,172300.0
2015-02-23 13:40:00,37.69,37.72,37.61,37.62,177800.0,29.2532,29.2765,29.1912,29.1989,177800.0
2015-02-23 13:50:00,37.62,37.64,37.61,37.64,79700.0,29.1989,29.2144,29.1912,29.2144,79700.0
2015-02-23 14:00:00,37.63,37.65,37.62,37.64,94500.0,29.2067,29.2222,29.1989,29.2144,94500.0
2015-02-23 14:10:00,37.64,37.65,37.61,37.61,105500.0,29.2144,29.2222,29.1912,29.1912,105500.0
2015-02-23 14:20:00,37.61,37.62,37.58,37.58,98200.0,29.1912,29.1989,29.1679,29.1679,98200.0
2015-02-23 14:30:00,37.59,37.6,37.53,37.58,204700.0,29.1756,29.1834,29.1291,29.1679,204700.0
2015-02-23 14:40:00,37.58,37.6,37.56,37.59,242100.0,29.1679,29.1834,29.1523,29.1756,242100.0
2015-02-23 14:50:00,37.59,37.59,37.53,37.55,80000.0,29.1756,29.1756,29.1291,29.1446,80000.0
2015-02-23 15:00:00,37.54,37.55,37.46,37.46,136700.0,29.1368,29.1446,29.0747,29.0747,136700.0
2015-02-23 15:10:00,37.47,37.55,37.46,37.55,161600.0,29.0825,29.1446,29.0747,29.1446,161600.0
2015-02-23 15:20:00,37.55,37.62,37.54,37.62,177600.0,29.1446,29.1989,29.1368,29.1989,177600.0
2015-02-23 15:30:00,37.62,37.62,37.57,37.57,146700.0,29.1989,29.1989,29.1601,29.1601,146700.0
2015-02-23 15:40:00,37.58,37.63,37.57,37.61,270100.0,29.1679,29.2067,29.1601,29.1912,270100.0
2015-02-23 15:50:00,37.61,37.7,37.59,37.69,650400.0,29.1912,29.261,29.1756,29.2532,650400.0
2015-02-24 09:30:00,37.62,37.75,37.58,37.71,371400.0,29.1989,29.2998,29.1679,29.2688,371400.0
2015-02-24 09:40:00,37.71,37.86,37.65,37.76,288600.0,29.2688,29.3852,29.2222,29.3076,288600.0
2015-02-24 09:50:00,37.75,37.88,37.75,37.77,384600.0,29.2998,29.4007,29.2998,29.3153,384600.0
2015-02-24 10:00:00,37.78,37.79,37.64,37.73,394200.0,29.3231,29.3309,29.2144,29.2843,394200.0
2015-02-24 10:10:00,37.73,37.78,37.7,37.75,196400.0,29.2843,29.3231,29.261,29.2998,196400.0
2015-02-24 10:20:00,37.76,37.85,37.73,37.83,296100.0,29.3076,29.3774,29.2843,29.3619,296100.0
2015-02-24 10:30:00,37.82,37.86,37.77,37.77,172800.0,29.3541,29.3852,29.3153,29.3153,172800.0
2015-02-24 10:40:00,37.77,37.79,37.72,37.76,155200.0,29.3153,29.3309,29.2765,29.3076,155200.0
2015-02-24 10:50:00,37.77,37.81,37.76,37.77,88200.0,29.3153,29.3464,29.3076,29.3153,88200.0
2015-02-24 11:00:00,37.77,37.82,37.76,37.81,182400.0,29.3153,29.3541,29.3076,29.3464,182400.0
2015-02-24 11:10:00,37.81,37.83,37.79,37.83,156400.0,29.3464,29.3619,29.3309,29.3619,156400.0
2015-02-24 11:20:00,37.83,37.88,37.82,37.87,166300.0,29.3619,29.4007,29.3541,29.393,166300.0
2015-02-24 11:30:00,37.88,37.9,37.83,37.88,145400.0,29.4007,29.4162,29.3619,29.4007,145400.0
2015-02-24 11:40:00,37.88,37.89,37.84,37.84,71500.0,29.4007,29.4085,29.3697,29.3697,71500.0
2015-02-24 11:50:00,37.85,37.87,37.81,37.81,181300.0,29.3774,29.393,29.3464,29.3464,181300.0
2015-02-24 12:00:00,37.81,37.83,37.78,37.81,111100.0,29.3464,29.3619,29.3231,29.3464,111100.0
2015-02-24 12:10:00,37.81,37.81,37.73,37.74,80700.0,29.3464,29.3464,29.2843,29.2921,80700.0
2015-02-24 12:20:00,37.75,37.76,37.67,37.67,118800.0,29.2998,29.3076,29.2377,29.2377,118800.0
2015-02-24 12:30:00,37.68,37.69,37.61,37.65,212000.0,29.2455,29.2532,29.1912,29.2222,212000.0
2015-02-24 12:40:00,37.65,37.72,37.63,37.71,161200.0,29.2222,29.2765,29.2067,29.2688,161200.0
2015-02-24 12:50:00,37.71,37.77,37.68,37.76,206900.0,29.2688,29.3153,29.2455,29.3076,206900.0
2015-02-24 13:00:00,37.76,37.78,37.72,37.77,142000.0,29.3076,29.3231,29.2765,29.3153,142000.0
2015-02-24 13:10:00,37.78,37.81,37.75,37.76,184000.0,29.3231,29.3464,29.2998,29.3076,184000.0
2015-02-24 13:20:00,37.76,37.77,37.72,37.73,141100.0,29.3076,29.3153,29.2765,29.2843,141100.0
2015-02-24 13:30:00,37.73,37.78,37.71,37.72,174900.0,29.2843,29.3231,29.2688,29.2765,174900.0
2015-02-24 13:40:00,37.72,37.73,37.67,37.68,128400.0,29.2765,29.2843,29.2377,29.2455,128400.0
2015-02-24 13:50:00,37.68,37.71,37.66,37.69,133700.0,29.2455,29.2688,29.23,29.2532,133700.0
2015-02-24 14:00:00,37.68,37.7,37.65,37.7,85000.0,29.2455,29.261,29.2222,29.261,85000.0
2015-02-24 14:10:00,37.7,37.74,37.69,37.74,73400.0,29.261,29.2921,29.2532,29.2921,73400.0
2015-02-24 14:20:00,37.73,37.77,37.73,37.73,129500.0,29.2843,29.3153,29.2843,29.2843,129500.0
2015-02-24 14:30:00,37.73,37.77,37.71,37.76,184800.0,29.2843,29.3153,29.2688,29.3076,184800.0
2015-02-24 14:40:00,37.77,37.81,37.76,37.78,171500.0,29.3153,29.3464,29.3076,29.3231,171500.0
2015-02-24 14:50:00,37.79,37.81,37.77,37.77,139400.0,29.3309,29.3464,29.3153,29.3153,139400.0
2015-02-24 15:00:00,37.78,37.85,37.78,37.84,194400.0,29.3231,29.3774,29.3231,29.3697,194400.0
2015-02-24 15:10:00,37.85,37.88,37.84,37.88,174600.0,29.3774,29.4007,29.3697,29.4007,174600.0
2015-02-24 15:20:00,37.88,37.9,37.87,37.89,236100.0,29.4007,29.4162,29.393,29.4085,236100.0
2015-02-24 15:30:00,37.9,37.9,37.87,37.88,285800.0,29.4162,29.4162,29.393,29.4007,285800.0
2015-02-24 15:40:00,37.89,37.91,37.81,37.81,333600.0,29.4085,29.424,29.3464,29.3464,333600.0
2015-02-24 15:50:00,37.81,37.82,37.75,37.75,628000.0,29.3464,29.3541,29.2998,29.2998,628000.0
2015-02-25 09:30:00,37.79,37.95,37.71,37.81,457500.0,29.3309,29.455,29.2688,29.3464,457500.0
2015-02-25 09:40:00,37.81,37.86,37.61,37.85,378600.0,29.3464,29.3852,29.1912,29.3774,378600.0
2015-02-25 09:50:00,37.86,37.96,37.79,37.94,219400.0,29.3852,29.4628,29.3309,29.4473,219400.0
2015-02-25 10:00:00,37.93,37.96,37.85,37.95,221400.0,29.4395,29.4628,29.3774,29.455,221400.0
2015-02-25 10:10:00,37.95,37.96,37.83,37.84,382400.0,29.455,29.4628,29.3619,29.3697,382400.0
2015-02-25 10:20:00,37.85,37.88,37.77,37.77,150500.0,29.3774,29.4007,29.3153,29.3153,150500.0
2015-02-25 10:30:00,37.77,37.79,37.73,37.76,203800.0,29.3153,29.3309,29.2843,29.3076,203800.0
2015-02-25 10:40:00,37.76,37.76,37.72,37.74,126900.0,29.3076,29.3076,29.2765,29.2921,126900.0
2015-02-25 10:50:00,37.74,37.78,37.72,37.75,188600.0,29.2921,29.3231,29.2765,29.2998,188600.0
2015-02-25 11:00:00,37.75,37.82,37.74,37.75,251900.0,29.2998,29.3541,29.2921,29.2998,251900.0
2015-02-25 11:10:00,37.74,37.8,37.74,37.79,112800.0,29.2921,29.3386,29.2921,29.3309,112800.0
2015-02-25 11:20:00,37.8,37.82,37.79,37.8,148900.0,29.3386,29.3541,29.3309,29.3386,148900.0
2015-02-25 11:30:00,37.8,37.82,37.78,37.8,143200.0,29.3386,29.3541,29.3231,29.3386,143200.0
2015-02-25 11:40:00,37.8,37.83,37.77,37.78,132500.0,29.3386,29.3619,29.3153,29.3231,132500.0
2015-02-25 11:50:00,37.78,37.84,37.78,37.8,121600.0,29.3231,29.3697,29.3231,29.3386,121600.0
2015-02-25 12:00:00,37.8,37.89,37.8,37.85,182200.0,29.3386,29.4085,29.3386,29.3774,182200.0
2015-02-25 12:10:00,37.85,37.89,37.79,37.8,167500.0,29.3774,29.4085,29.3309,29.3386,167500.0
2015-02-25 12:20:00,37.8,37.84,37.78,37.83,113900.0,29.3386,29.3697,29.3231,29.3619,113900.0
2015-02-25 12:30:00,37.83,37.9,37.82,37.86,110500.0,29.3619,29.4162,29.3541,29.3852,110500.0
2015-02-25 12:40:00,37.86,37.89,37.83,37.87,73500.0,29.3852,29.4085,29.3619,29.393,73500.0
2015-02-25 12:50:00,37.88,37.9,37.87,37.89,89200.0,29.4007,29.4162,29.393,29.4085,89200.0
2015-02-25 13:00:00,37.88,37.89,37.81,37.82,125700.0,29.4007,29.4085,29.3464,29.3541,125700.0
2015-02-25 13:10:00,37.82,37.86,37.77,37.85,119700.0,29.3541,29.3852,29.3153,29.3774,119700.0
2015-02-25 13:20:00,37.84,37.87,37.84,37.87,68000.0,29.3697,29.393,29.3697,29.393,68000.0
2015-02-25 13:30:00,37.87,37.91,37.85,37.9,138300.0,29.393,29.424,29.3774,29.4162,138300.0
2015-02-25 13:40:00,37.91,37.91,37.86,37.88,111500.0,29.424,29.424,29.3852,29.4007,111500.0
2015-02-25 13:50:00,37.88,37.92,37.86,37.91,86000.0,29.4007,29.4318,29.3852,29.424,86000.0
2015-02-25 14:00:00,37.91,37.95,37.91,37.93,125700.0,29.424,29.455,29.424,29.4395,125700.0
2015-02-25 14:10:00,37.93,37.94,37.88,37.94,103700.0,29.4395,29.4473,29.4007,29.4473,103700.0
2015-02-25 14:20:00,37.94,37.94,37.87,37.91,118400.0,29.4473,29.4473,29.393,29.424,118400.0
2015-02-25 14:30:00,37.91,37.91,37.83,37.83,175200.0,29.424,29.424,29.3619,29.3619,175200.0
2015-02-25 14:40:00,37.82,37.83,37.71,37.72,1260000.0,29.3541,29.3619,29.2688,29.2765,1260000.0
2015-02-25 14:50:00,37.71,37.74,37.64,37.72,213300.0,29.2688,29.2921,29.2144,29.2765,213300.0
2015-02-25 15:00:00,37.72,37.72,37.62,37.68,207600.0,29.2765,29.2765,29.1989,29.2455,207600.0
2015-02-25 15:10:00,37.68,37.76,37.68,37.75,214800.0,29.2455,29.3076,29.2455,29.2998,214800.0
2015-02-25 15:20:00,37.75,37.76,37.72,37.73,674900.0,29.2998,29.3076,29.2765,29.2843,674900.0
2015-02-25 15:30:00,37.72,37.77,37.72,37.73,344200.0,29.2765,29.3153,29.2765,29.2843,344200.0
2015-02-25 15:40:00,37.74,37.81,37.73,37.8,468700.0,29.2921,29.3464,29.2843,29.3386,468700.0
2015-02-25 15:50:00,37.8,37.92,37.8,37.88,765100.0,29.3386,29.4318,29.3386,29.4007,765100.0
2015-02-26 09:30:00,37.81,37.92,37.69,37.89,463300.0,29.3464,29.4318,29.2532,29.4085,463300.0
2015-02-26 09:40:00,37.89,37.92,37.75,37.92,189100.0,29.4085,29.4318,29.2998,29.4318,189100.0
2015-02-26 09:50:00,37.91,37.94,37.84,37.89,239000.0,29.424,29.4473,29.3697,29.4085,239000.0
2015-02-26 10:00:00,37.88,38.13,37.81,38.01,744800.0,29.4007,29.5948,29.3464,29.5016,744800.0
2015-02-26 10:10:00,38.0,38.04,37.95,38.01,205900.0,29.4939,29.5249,29.455,29.5016,205900.0
2015-02-26 10:20:00,38.01,38.08,38.01,38.06,220800.0,29.5016,29.5559,29.5016,29.5404,220800.0
2015-02-26 10:30:00,38.07,38.1,38.02,38.06,246900.0,29.5482,29.5715,29.5094,29.5404,246900.0
2015-02-26 10:40:00,38.06,38.07,37.95,37.98,235100.0,29.5404,29.5482,29.455,29.4783,235100.0
2015-02-26 10:50:00,37.98,37.99,37.94,37.95,185200.0,29.4783,29.4861,29.4473,29.455,185200.0
2015-02-26 11:00:00,37.95,38.01,37.93,38.0,201300.0,29.455,29.5016,29.4395,29.4939,201300.0
2015-02-26 11:10:00,37.99,38.02,37.97,37.99,187000.0,29.4861,29.5094,29.4706,29.4861,187000.0
2015-02-26 11:20:00,37.99,38.02,37.96,37.98,171100.0,29.4861,29.5094,29.4628,29.4783,171100.0
2015-02-26 11:30:00,37.99,38.08,37.99,38.05,265400.0,29.4861,29.5559,29.4861,29.5327,265400.0
2015-02-26 11:40:00,38.05,38.08,37.99,37.99,244100.0,29.5327,29.5559,29.4861,29.4861,244100.0
2015-02-26 11:50:00,37.98,38.01,37.94,37.95,124600.0,29.4783,29.5016,29.4473,29.455,124600.0
2015-02-26 12:00:00,37.95,37.97,37.91,37.92,143800.0,29.455,29.4706,29.424,29.4318,143800.0
2015-02-26 12:10:00,37.93,37.94,37.82,37.82,160200.0,29.4395,29.4473,29.3541,29.3541,160200.0
2015-02-26 12:20:00,37.82,37.88,37.81,37.84,161400.0,29.3541,29.4007,29.3464,29.3697,161400.0
2015-02-26 12:30:00,37.84,37.86,37.81,37.86,128200.0,29.3697,29.3852,29.3464,29.3852,128200.0
2015-02-26 12:40:00,37.87,37.91,37.84,37.87,75500.0,29.393,29.424,29.3697,29.393,75500.0
2015-02-26 12:50:00,37.88,37.92,37.86,37.89,77000.0,29.4007,29.4318,29.3852,29.4085,77000.0
2015-02-26 13:00:00,37.87,37.93,37.86,37.93,105600.0,29.393,29.4395,29.3852,29.4395,105600.0
2015-02-26 13:10:00,37.92,37.93,37.86,37.87,110400.0,29.4318,29.4395,29.3852,29.393,110400.0
2015-02-26 13:20:00,37.87,37.87,37.78,37.8,103900.0,29.393,29.393,29.3231,29.3386,103900.0
2015-02-26 13:30:00,37.8,37.83,37.8,37.82,90600.0,29.3386,29.3619,29.3386,29.3541,90600.0
2015-02-26 13:40:00,37.81,37.82,37.75,37.77,104800.0,29.3464,29.3541,29.2998,29.3153,104800.0
2015-02-26 13:50:00,37.76,37.77,37.73,37.75,84300.0,29.3076,29.3153,29.2843,29.2998,84300.0
2015-02-26 14:00:00,37.74,37.77,37.68,37.7,169700.0,29.2921,29.3153,29.2455,29.261,169700.0
2015-02-26 14:10:00,37.7,37.7,37.63,37.64,282300.0,29.261,29.261,29.2067,29.2144,282300.0
2015-02-26 14:20:00,37.64,37.75,37.63,37.71,190800.0,29.2144,29.2998,29.2067,29.2688,190800.0
2015-02-26 14:30:00,37.71,37.79,37.71,37.78,287600.0,29.2688,29.3309,29.2688,29.3231,287600.0
2015-02-26 14:40:00,37.77,37.8,37.71,37.71,222000.0,29.3153,29.3386,29.2688,29.2688,222000.0
2015-02-26 14:50:00,37.71,37.73,37.66,37.7,211800.0,29.2688,29.2843,29.23,29.261,211800.0
2015-02-26 15:00:00,37.7,37.7,37.58,37.59,425800.0,29.261,29.261,29.1679,29.1756,425800.0
2015-02-26 15:10:00,37.59,37.6,37.52,37.55,367600.0,29.1756,29.1834,29.1213,29.1446,367600.0
2015-02-26 15:20:00,37.55,37.58,37.54,37.56,373800.0,29.1446,29.1679,29.1368,29.1523,373800.0
2015-02-26 15:30:00,37.57,37.6,37.54,37.6,409800.0,29.1601,29.1834,29.1368,29.1834,409800.0
2015-02-26 15:40:00,37.6,37.6,37.53,37.54,599400.0,29.1834,29.1834,29.1291,29.1368,599400.0
2015-02-26 15:50:00,37.54,37.56,37.51,37.55,687200.0,29.1368,29.1523,29.1135,29.1446,687200.0
2015-02-27 09:30:00,37.38,37.45,37.21,37.28,468300.0,29.0126,29.067,28.8807,28.935,468300.0
2015-02-27 09:40:00,37.27,37.32,37.12,37.13,464200.0,28.9273,28.9661,28.8108,28.8186,464200.0
2015-02-27 09:50:00,37.13,37.31,37.11,37.26,608100.0,28.8186,28.9583,28.8031,28.9195,608100.0
2015-02-27 10:00:00,37.26,37.39,37.25,37.34,250900.0,28.9195,29.0204,28.9117,28.9816,250900.0
2015-02-27 10:10:00,37.33,37.35,37.3,37.32,164100.0,28.9738,28.9894,28.9505,28.9661,164100.0
2015-02-27 10:20:00,37.31,37.36,37.3,37.33,119900.0,28.9583,28.9971,28.9505,28.9738,119900.0
2015-02-27 10:30:00,37.33,37.37,37.31,37.36,132200.0,28.9738,29.0049,28.9583,28.9971,132200.0
2015-02-27 10:40:00,37.36,37.4,37.34,37.39,174600.0,28.9971,29.0282,28.9816,29.0204,174600.0
2015-02-27 10:50:00,37.39,37.43,37.33,37.43,86300.0,29.0204,29.0514,28.9738,29.0514,86300.0
2015-02-27 11:00:00,37.42,37.43,37.34,37.38,119900.0,29.0437,29.0514,28.9816,29.0126,119900.0
2015-02-27 11:10:00,37.38,37.41,37.34,37.38,201600.0,29.0126,29.0359,28.9816,29.0126,201600.0
2015-02-27 11:20:00,37.38,37.42,37.33,37.36,149200.0,29.0126,29.0437,28.9738,28.9971,149200.0
2015-02-27 11:30:00,37.35,37.4,37.34,37.38,111500.0,28.9894,29.0282,28.9816,29.0126,111500.0
2015-02-27 11:40:00,37.38,37.4,37.32,37.34,84800.0,29.0126,29.0282,28.9661,28.9816,84800.0
2015-02-27 11:50:00,37.34,37.4,37.33,37.39,70100.0,28.9816,29.0282,28.9738,29.0204,70100.0
2015-02-27 12:00:00,37.4,37.43,37.37,37.39,54800.0,29.0282,29.0514,29.0049,29.0204,54800.0
2015-02-27 12:10:00,37.4,37.4,37.34,37.37,75000.0,29.0282,29.0282,28.9816,29.0049,75000.0
2015-02-27 12:20:00,37.36,37.42,37.36,37.4,46300.0,28.9971,29.0437,28.9971,29.0282,46300.0
2015-02-27 12:30:00,37.4,37.42,37.39,37.4,45100.0,29.0282,29.0437,29.0204,29.0282,45100.0
2015-02-27 12:40:00,37.4,37.4,37.36,37.36,57600.0,29.0282,29.0282,28.9971,28.9971,57600.0
2015-02-27 12:50:00,37.37,37.38,37.31,37.33,198300.0,29.0049,29.0126,28.9583,28.9738,198300.0
2015-02-27 13:00:00,37.32,37.37,37.3,37.36,217400.0,28.9661,29.0049,28.9505,28.9971,217400.0
2015-02-27 13:10:00,37.36,37.37,37.3,37.3,97500.0,28.9971,29.0049,28.9505,28.9505,97500.0
2015-02-27 13:20:00,37.3,37.36,37.3,37.36,78200.0,28.9505,28.9971,28.9505,28.9971,78200.0
2015-02-27 13:30:00,37.36,37.37,37.3,37.33,69000.0,28.9971,29.0049,28.9505,28.9738,69000.0
2015-02-27 13:40:00,37.33,37.38,37.32,37.32,127000.0,28.9738,29.0126,28.9661,28.9661,127000.0
2015-02-27 13:50:00,37.32,37.35,37.3,37.32,112500.0,28.9661,28.9894,28.9505,28.9661,112500.0
2015-02-27 14:00:00,37.32,37.35,37.3,37.31,100600.0,28.9661,28.9894,28.9505,28.9583,100600.0
2015-02-27 14:10:00,37.3,37.33,37.3,37.32,96200.0,28.9505,28.9738,28.9505,28.9661,96200.0
2015-02-27 14:20:00,37.32,37.33,37.29,37.3,174300.0,28.9661,28.9738,28.9428,28.9505,174300.0
2015-02-27 14:30:00,37.3,37.35,37.3,37.3,272600.0,28.9505,28.9894,28.9505,28.9505,272600.0
2015-02-27 14:40:00,37.3,37.35,37.29,37.32,225700.0,28.9505,28.9894,28.9428,28.9661,225700.0
2015-02-27 14:50:00,37.33,37.35,37.31,37.33,201900.0,28.9738,28.9894,28.9583,28.9738,201900.0
2015-02-27 15:00:00,37.33,37.37,37.3,37.36,405200.0,28.9738,29.0049,28.9505,28.9971,405200.0
2015-02-27 15:10:00,37.35,37.38,37.31,37.34,263500.0,28.9894,29.0126,28.9583,28.9816,263500.0
2015-02-27 15:20:00,37.34,37.37,37.33,37.37,168300.0,28.9816,29.0049,28.9738,29.0049,168300.0
2015-02-27 15:30:00,37.37,37.37,37.29,37.31,279800.0,29.0049,29.0049,28.9428,28.9583,279800.0
2015-02-27 15:40:00,37.31,37.39,37.29,37.37,325800.0,28.9583,29.0204,28.9428,29.0049,325800.0
2015-02-27 15:50:00,37.37,37.38,37.31,37.32,774200.0,29.0049,29.0126,28.9583,28.9661,774200.0
2015-03-02 09:30:00,37.41,37.49,37.36,37.45,370300.0,29.0359,29.098,28.9971,29.067,370300.0
2015-03-02 09:40:00,37.44,37.69,37.44,37.63,513000.0,29.0592,29.2532,29.0592,29.2067,513000.0
2015-03-02 09:50:00,37.62,37.71,37.59,37.6,306800.0,29.1989,29.2688,29.1756,29.1834,306800.0
2015-03-02 10:00:00,37.59,37.66,37.5,37.52,318200.0,29.1756,29.23,29.1058,29.1213,318200.0
2015-03-02 10:10:00,37.52,37.64,37.52,37.62,276500.0,29.1213,29.2144,29.1213,29.1989,276500.0
2015-03-02 10:20:00,37.62,37.67,37.6,37.64,199500.0,29.1989,29.2377,29.1834,29.2144,199500.0
2015-03-02 10:30:00,37.64,37.68,37.62,37.65,225600.0,29.2144,29.2455,29.1989,29.2222,225600.0
2015-03-02 10:40:00,37.65,37.66,37.55,37.57,135300.0,29.2222,29.23,29.1446,29.1601,135300.0
2015-03-02 10:50:00,37.57,37.62,37.55,37.62,174500.0,29.1601,29.1989,29.1446,29.1989,174500.0
2015-03-02 11:00:00,37.63,37.63,37.5,37.53,124500.0,29.2067,29.2067,29.1058,29.1291,124500.0
2015-03-02 11:10:00,37.52,37.55,37.5,37.53,150700.0,29.1213,29.1446,29.1058,29.1291,150700.0
2015-03-02 11:20:00,37.52,37.54,37.5,37.5,133900.0,29.1213,29.1368,29.1058,29.1058,133900.0
2015-03-02 11:30:00,37.51,37.55,37.51,37.53,135500.0,29.1135,29.1446,29.1135,29.1291,135500.0
2015-03-02 11:40:00,37.53,37.55,37.5,37.51,112500.0,29.1291,29.1446,29.1058,29.1135,112500.0
2015-03-02 11:50:00,37.51,37.54,37.5,37.52,153100.0,29.1135,29.1368,29.1058,29.1213,153100.0
2015-03-02 12:00:00,37.51,37.57,37.5,37.57,205500.0,29.1135,29.1601,29.1058,29.1601,205500.0
2015-03-02 12:10:00,37.56,37.58,37.52,37.55,85500.0,29.1523,29.1679,29.1213,29.1446,85500.0
2015-03-02 12:20:00,37.55,37.56,37.51,37.53,98200.0,29.1446,29.1523,29.1135,29.1291,98200.0
2015-03-02 12:30:00,37.53,37.57,37.51,37.52,148700.0,29.1291,29.1601,29.1135,29.1213,148700.0
2015-03-02 12:40:00,37.52,37.53,37.5,37.52,117900.0,29.1213,29.1291,29.1058,29.1213,117900.0
2015-03-02 12:50:00,37.52,37.55,37.51,37.52,168000.0,29.1213,29.1446,29.1135,29.1213,168000.0
2015-03-02 13:00:00,37.51,37.63,37.51,37.61,148100.0,29.1135,29.2067,29.1135,29.1912,148100.0
2015-03-02 13:10:00,37.6,37.63,37.59,37.61,116800.0,29.1834,29.2067,29.1756,29.1912,116800.0
2015-03-02 13:20:00,37.61,37.67,37.58,37.61,351400.0,29.1912,29.2377,29.1679,29.1912,351400.0
2015-03-02 13:30:00,37.61,37.61,37.56,37.59,164100.0,29.1912,29.1912,29.1523,29.1756,164100.0
2015-03-02 13:40:00,37.59,37.6,37.55,37.57,140000.0,29.1756,29.1834,29.1446,29.1601,140000.0
2015-03-02 13:50:00,37.57,37.62,37.56,37.62,89400.0,29.1601,29.1989,29.1523,29.1989,89400.0
2015-03-02 14:00:00,37.62,37.67,37.61,37.64,136500.0,29.1989,29.2377,29.1912,29.2144,136500.0
2015-03-02 14:10:00,37.64,37.65,37.62,37.64,72700.0,29.2144,29.2222,29.1989,29.2144,72700.0
2015-03-02 14:20:00,37.64,37.64,37.54,37.55,149700.0,29.2144,29.2144,29.1368,29.1446,149700.0
2015-03-02 14:30:00,37.55,37.6,37.53,37.58,135500.0,29.1446,29.1834,29.1291,29.1679,135500.0
2015-03-02 14:40:00,37.57,37.6,37.52,37.6,183000.0,29.1601,29.1834,29.1213,29.1834,183000.0
2015-03-02 14:50:00,37.6,37.6,37.54,37.57,143000.0,29.1834,29.1834,29.1368,29.1601,143000.0
2015-03-02 15:00:00,37.57,37.67,37.56,37.65,226500.0,29.1601,29.2377,29.1523,29.2222,226500.0
2015-03-02 15:10:00,37.65,37.65,37.56,37.58,352600.0,29.2222,29.2222,29.1523,29.1679,352600.0
2015-03-02 15:20:00,37.58,37.59,37.52,37.53,154000.0,29.1679,29.1756,29.1213,29.1291,154000.0
2015-03-02 15:30:00,37.54,37.63,37.49,37.63,614000.0,29.1368,29.2067,29.098,29.2067,614000.0
2015-03-02 15:40:00,37.63,37.69,37.61,37.65,316700.0,29.2067,29.2532,29.1912,29.2222,316700.0
2015-03-02 15:50:00,37.65,37.65,37.61,37.61,542500.0,29.2222,29.2222,29.1912,29.1912,542500.0
2015-03-03 09:30:00,37.38,37.71,37.3,37.64,822800.0,29.0126,29.2688,28.9505,29.2144,822800.0
2015-03-03 09:40:00,37.64,37.69,37.5,37.52,316400.0,29.2144,29.2532,29.1058,29.1213,316400.0
2015-03-03 09:50:00,37.52,37.56,37.39,37.46,292700.0,29.1213,29.1523,29.0204,29.0747,292700.0
2015-03-03 10:00:00,37.47,37.59,37.43,37.58,315500.0,29.0825,29.1756,29.0514,29.1679,315500.0
2015-03-03 10:10:00,37.58,37.79,37.56,37.79,456000.0,29.1679,29.3309,29.1523,29.3309,456000.0
2015-03-03 10:20:00,37.78,37.79,37.55,37.56,294700.0,29.3231,29.3309,29.1446,29.1523,294700.0
2015-03-03 10:30:00,37.56,37.63,37.55,37.59,151200.0,29.1523,29.2067,29.1446,29.1756,151200.0
2015-03-03 10:40:00,37.6,37.63,37.5,37.5,201300.0,29.1834,29.2067,29.1058,29.1058,201300.0
2015-03-03 10:50:00,37.51,37.56,37.49,37.55,127900.0,29.1135,29.1523,29.098,29.1446,127900.0
2015-03-03 11:00:00,37.55,37.58,37.54,37.57,121600.0,29.1446,29.1679,29.1368,29.1601,121600.0
2015-03-03 11:10:00,37.57,37.66,37.55,37.64,99100.0,29.1601,29.23,29.1446,29.2144,99100.0
2015-03-03 11:20:00,37.64,37.68,37.62,37.68,132700.0,29.2144,29.2455,29.1989,29.2455,132700.0
2015-03-03 11:30:00,37.67,37.67,37.5,37.52,181900.0,29.2377,29.2377,29.1058,29.1213,181900.0
2015-03-03 11:40:00,37.52,37.56,37.45,37.52,195700.0,29.1213,29.1523,29.067,29.1213,195700.0
2015-03-03 11:50:00,37.52,37.61,37.51,37.59,82200.0,29.1213,29.1912,29.1135,29.1756,82200.0
2015-03-03 12:00:00,37.59,37.6,37.51,37.53,113200.0,29.1756,29.1834,29.1135,29.1291,113200.0
2015-03-03 12:10:00,37.54,37.56,37.51,37.52,151500.0,29.1368,29.1523,29.1135,29.1213,151500.0
2015-03-03 12:20:00,37.52,37.53,37.45,37.52,157900.0,29.1213,29.1291,29.067,29.1213,157900.0
2015-03-03 12:30:00,37.52,37.57,37.5,37.54,144000.0,29.1213,29.1601,29.1058,29.1368,144000.0
2015-03-03 12:40:00,37.54,37.55,37.5,37.53,80200.0,29.1368,29.1446,29.1058,29.1291,80200.0
2015-03-03 12:50:00,37.52,37.58,37.52,37.57,89700.0,29.1213,29.1679,29.1213,29.1601,89700.0
2015-03-03 13:00:00,37.56,37.61,37.53,37.61,134900.0,29.1523,29.1912,29.1291,29.1912,134900.0
2015-03-03 13:10:00,37.61,37.61,37.55,37.57,71800.0,29.1912,29.1912,29.1446,29.1601,71800.0
2015-03-03 13:20:00,37.57,37.65,37.56,37.63,113200.0,29.1601,29.2222,29.1523,29.2067,113200.0
2015-03-03 13:30:00,37.64,37.66,37.57,37.59,179000.0,29.2144,29.23,29.1601,29.1756,179000.0
2015-03-03 13:40:00,37.6,37.61,37.54,37.58,166000.0,29.1834,29.1912,29.1368,29.1679,166000.0
2015-03-03 13:50:00,37.58,37.59,37.56,37.59,85600.0,29.1679,29.1756,29.1523,29.1756,85600.0
2015-03-03 14:00:00,37.59,37.63,37.58,37.63,73800.0,29.1756,29.2067,29.1679,29.2067,73800.0
2015-03-03 14:10:00,37.63,37.67,37.62,37.66,130800.0,29.2067,29.2377,29.1989,29.23,130800.0
2015-03-03 14:20:00,37.66,37.69,37.63,37.68,136200.0,29.23,29.2532,29.2067,29.2455,136200.0
2015-03-03 14:30:00,37.68,37.68,37.61,37.62,119900.0,29.2455,29.2455,29.1912,29.1989,119900.0
2015-03-03 14:40:00,37.61,37.62,37.56,37.62,165000.0,29.1912,29.1989,29.1523,29.1989,165000.0
2015-03-03 14:50:00,37.62,37.65,37.6,37.63,132400.0,29.1989,29.2222,29.1834,29.2067,132400.0
2015-03-03 15:00:00,37.63,37.65,37.61,37.62,172000.0,29.2067,29.2222,29.1912,29.1989,172000.0
2015-03-03 15:10:00,37.63,37.67,37.6,37.66,159700.0,29.2067,29.2377,29.1834,29.23,159700.0
2015-03-03 15:20:00,37.66,37.75,37.65,37.75,269600.0,29.23,29.2998,29.2222,29.2998,269600.0
2015-03-03 15:30:00,37.74,37.77,37.71,37.72,327000.0,29.2921,29.3153,29.2688,29.2765,327000.0
2015-03-03 15:40:00,37.72,37.78,37.7,37.78,394600.0,29.2765,29.3231,29.261,29.3231,394600.0
2015-03-03 15:50:00,37.77,37.81,37.73,37.78,923500.0,29.3153,29.3464,29.2843,29.3231,923500.0
2015-03-04 09:30:00,37.63,37.78,37.54,37.57,386100.0,29.2067,29.3231,29.1368,29.1601,386100.0
2015-03-04 09:40:00,37.56,37.6,37.44,37.59,354400.0,29.1523,29.1834,29.0592,29.1756,354400.0
2015-03-04 09:50:00,37.59,37.8,37.56,37.63,348100.0,29.1756,29.3386,29.1523,29.2067,348100.0
2015-03-04 10:00:00,37.63,37.64,37.48,37.5,314500.0,29.2067,29.2144,29.0903,29.1058,314500.0
2015-03-04 10:10:00,37.5,37.52,37.4,37.4,327300.0,29.1058,29.1213,29.0282,29.0282,327300.0
2015-03-04 10:20:00,37.41,37.46,37.36,37.45,382200.0,29.0359,29.0747,28.9971,29.067,382200.0
2015-03-04 10:30:00,37.45,37.46,37.38,37.42,219200.0,29.067,29.0747,29.0126,29.0437,219200.0
2015-03-04 10:40:00,37.43,37.45,37.35,37.36,278700.0,29.0514,29.067,28.9894,28.9971,278700.0
2015-03-04 10:50:00,37.36,37.44,37.35,37.38,234100.0,28.9971,29.0592,28.9894,29.0126,234100.0
2015-03-04 11:00:00,37.38,37.46,37.38,37.45,196300.0,29.0126,29.0747,29.0126,29.067,196300.0
2015-03-04 11:10:00,37.46,37.52,37.41,37.5,197500.0,29.0747,29.1213,29.0359,29.1058,197500.0
2015-03-04 11:20:00,37.51,37.55,37.45,37.46,205200.0,29.1135,29.1446,29.067,29.0747,205200.0
2015-03-04 11:30:00,37.45,37.51,37.43,37.5,198400.0,29.067,29.1135,29.0514,29.1058,198400.0
2015-03-04 11:40:00,37.51,37.54,37.49,37.5,148500.0,29.1135,29.1368,29.098,29.1058,148500.0
2015-03-04 11:50:00,37.51,37.51,37.48,37.49,138400.0,29.1135,29.1135,29.0903,29.098,138400.0
2015-03-04 12:00:00,37.48,37.52,37.46,37.47,200000.0,29.0903,29.1213,29.0747,29.0825,200000.0
2015-03-04 12:10:00,37.46,37.49,37.45,37.46,92900.0,29.0747,29.098,29.067,29.0747,92900.0
2015-03-04 12:20:00,37.46,37.47,37.41,37.43,117300.0,29.0747,29.0825,29.0359,29.0514,117300.0
2015-03-04 12:30:00,37.43,37.45,37.41,37.43,94800.0,29.0514,29.067,29.0359,29.0514,94800.0
2015-03-04 12:40:00,37.43,37.51,37.42,37.48,125300.0,29.0514,29.1135,29.0437,29.0903,125300.0
2015-03-04 12:50:00,37.48,37.49,37.45,37.46,68600.0,29.0903,29.098,29.067,29.0747,68600.0
2015-03-04 13:00:00,37.45,37.46,37.42,37.43,71900.0,29.067,29.0747,29.0437,29.0514,71900.0
2015-03-04 13:10:00,37.43,37.46,37.41,37.41,92300.0,29.0514,29.0747,29.0359,29.0359,92300.0
2015-03-04 13:20:00,37.42,37.46,37.4,37.46,199700.0,29.0437,29.0747,29.0282,29.0747,199700.0
2015-03-04 13:30:00,37.45,37.47,37.37,37.38,126900.0,29.067,29.0825,29.0049,29.0126,126900.0
2015-03-04 13:40:00,37.38,37.4,37.35,37.35,80800.0,29.0126,29.0282,28.9894,28.9894,80800.0
2015-03-04 13:50:00,37.35,37.36,37.3,37.3,283500.0,28.9894,28.9971,28.9505,28.9505,283500.0
2015-03-04 14:00:00,37.3,37.38,37.3,37.31,141500.0,28.9505,29.0126,28.9505,28.9583,141500.0
2015-03-04 14:10:00,37.31,37.36,37.3,37.35,221300.0,28.9583,28.9971,28.9505,28.9894,221300.0
2015-03-04 14:20:00,37.35,37.38,37.34,37.38,113600.0,28.9894,29.0126,28.9816,29.0126,113600.0
2015-03-04 14:30:00,37.38,37.4,37.36,37.36,183300.0,29.0126,29.0282,28.9971,28.9971,183300.0
2015-03-04 14:40:00,37.37,37.43,37.36,37.43,201700.0,29.0049,29.0514,28.9971,29.0514,201700.0
2015-03-04 14:50:00,37.43,37.45,37.4,37.44,183600.0,29.0514,29.067,29.0282,29.0592,183600.0
2015-03-04 15:00:00,37.44,37.53,37.43,37.52,266900.0,29.0592,29.1291,29.0514,29.1213,266900.0
2015-03-04 15:10:00,37.52,37.62,37.51,37.58,388100.0,29.1213,29.1989,29.1135,29.1679,388100.0
2015-03-04 15:20:00,37.57,37.63,37.55,37.57,265700.0,29.1601,29.2067,29.1446,29.1601,265700.0
2015-03-04 15:30:00,37.58,37.63,37.57,37.6,311900.0,29.1679,29.2067,29.1601,29.1834,311900.0
2015-03-04 15:40:00,37.61,37.61,37.54,37.56,394300.0,29.1912,29.1912,29.1368,29.1523,394300.0
2015-03-04 15:50:00,37.55,37.59,37.54,37.57,529200.0,29.1446,29.1756,29.1368,29.1601,529200.0
2015-03-05 09:30:00,37.64,37.73,37.57,37.68,358600.0,29.2144,29.2843,29.1601,29.2455,358600.0
2015-03-05 09:40:00,37.68,37.74,37.61,37.73,231900.0,29.2455,29.2921,29.1912,29.2843,231900.0
2015-03-05 09:50:00,37.73,37.8,37.71,37.77,229900.0,29.2843,29.3386,29.2688,29.3153,229900.0
2015-03-05 10:00:00,37.76,37.77,37.65,37.69,389000.0,29.3076,29.3153,29.2222,29.2532,389000.0
2015-03-05 10:10:00,37.69,37.75,37.68,37.71,183400.0,29.2532,29.2998,29.2455,29.2688,183400.0
2015-03-05 10:20:00,37.71,37.79,37.7,37.79,126600.0,29.2688,29.3309,29.261,29.3309,126600.0
2015-03-05 10:30:00,37.79,37.79,37.71,37.73,155900.0,29.3309,29.3309,29.2688,29.2843,155900.0
2015-03-05 10:40:00,37.73,37.79,37.72,37.78,92800.0,29.2843,29.3309,29.2765,29.3231,92800.0
2015-03-05 10:50:00,37.78,37.81,37.77,37.81,131400.0,29.3231,29.3464,29.3153,29.3464,131400.0
2015-03-05 11:00:00,37.8,37.82,37.7,37.71,131200.0,29.3386,29.3541,29.261,29.2688,131200.0
2015-03-05 11:10:00,37.72,37.77,37.69,37.76,134800.0,29.2765,29.3153,29.2532,29.3076,134800.0
2015-03-05 11:20:00,37.76,37.76,37.71,37.72,90700.0,29.3076,29.3076,29.2688,29.2765,90700.0
2015-03-05 11:30:00,37.72,37.78,37.71,37.77,81700.0,29.2765,29.3231,29.2688,29.3153,81700.0
2015-03-05 11:40:00,37.77,37.79,37.72,37.74,79500.0,29.3153,29.3309,29.2765,29.2921,79500.0
2015-03-05 11:50:00,37.75,37.75,37.71,37.72,75900.0,29.2998,29.2998,29.2688,29.2765,75900.0
2015-03-05 12:00:00,37.73,37.73,37.65,37.65,111500.0,29.2843,29.2843,29.2222,29.2222,111500.0
2015-03-05 12:10:00,37.66,37.68,37.63,37.66,72300.0,29.23,29.2455,29.2067,29.23,72300.0
2015-03-05 12:20:00,37.65,37.69,37.64,37.67,111700.0,29.2222,29.2532,29.2144,29.2377,111700.0
2015-03-05 12:30:00,37.66,37.73,37.66,37.72,111300.0,29.23,29.2843,29.23,29.2765,111300.0
2015-03-05 12:40:00,37.72,37.74,37.69,37.7,165600.0,29.2765,29.2921,29.2532,29.261,165600.0
2015-03-05 12:50:00,37.71,37.71,37.64,37.66,270100.0,29.2688,29.2688,29.2144,29.23,270100.0
2015-03-05 13:00:00,37.67,37.68,37.64,37.65,71000.0,29.2377,29.2455,29.2144,29.2222,71000.0
2015-03-05 13:10:00,37.65,37.67,37.64,37.66,46800.0,29.2222,29.2377,29.2144,29.23,46800.0
2015-03-05 13:20:00,37.66,37.69,37.65,37.68,83600.0,29.23,29.2532,29.2222,29.2455,83600.0
2015-03-05 13:30:00,37.67,37.7,37.67,37.67,90200.0,29.2377,29.261,29.2377,29.2377,90200.0
2015-03-05 13:40:00,37.68,37.69,37.65,37.68,112300.0,29.2455,29.2532,29.2222,29.2455,112300.0
2015-03-05 13:50:00,37.68,37.7,37.66,37.68,60700.0,29.2455,29.261,29.23,29.2455,60700.0
2015-03-05 14:00:00,37.67,37.71,37.67,37.68,90100.0,29.2377,29.2688,29.2377,29.2455,90100.0
2015-03-05 14:10:00,37.68,37.69,37.67,37.68,50300.0,29.2455,29.2532,29.2377,29.2455,50300.0
2015-03-05 14:20:00,37.67,37.69,37.65,37.65,65300.0,29.2377,29.2532,29.2222,29.2222,65300.0
2015-03-05 14:30:00,37.66,37.66,37.65,37.65,64200.0,29.23,29.23,29.2222,29.2222,64200.0
2015-03-05 14:40:00,37.65,37.67,37.64,37.65,100600.0,29.2222,29.2377,29.2144,29.2222,100600.0
2015-03-05 14:50:00,37.66,37.68,37.65,37.66,117900.0,29.23,29.2455,29.2222,29.23,117900.0
2015-03-05 15:00:00,37.66,37.67,37.63,37.65,140300.0,29.23,29.2377,29.2067,29.2222,140300.0
2015-03-05 15:10:00,37.65,37.67,37.61,37.63,108100.0,29.2222,29.2377,29.1912,29.2067,108100.0
2015-03-05 15:20:00,37.63,37.63,37.59,37.61,212300.0,29.2067,29.2067,29.1756,29.1912,212300.0
2015-03-05 15:30:00,37.61,37.62,37.56,37.62,217300.0,29.1912,29.1989,29.1523,29.1989,217300.0
2015-03-05 15:40:00,37.61,37.65,37.6,37.63,316300.0,29.1912,29.2222,29.1834,29.2067,316300.0
2015-03-05 15:50:00,37.62,37.65,37.6,37.6,467100.0,29.1989,29.2222,29.1834,29.1834,467100.0
2015-03-06 09:30:00,37.46,37.51,37.31,37.31,557800.0,29.0747,29.1135,28.9583,28.9583,557800.0
2015-03-06 09:40:00,37.31,37.55,37.31,37.51,195000.0,28.9583,29.1446,28.9583,29.1135,195000.0
2015-03-06 09:50:00,37.51,37.54,37.47,37.52,147600.0,29.1135,29.1368,29.0825,29.1213,147600.0
2015-03-06 10:00:00,37.52,37.55,37.33,37.33,257800.0,29.1213,29.1446,28.9738,28.9738,257800.0
2015-03-06 10:10:00,37.33,37.41,37.26,37.38,244700.0,28.9738,29.0359,28.9195,29.0126,244700.0
2015-03-06 10:20:00,37.39,37.4,37.27,37.32,252300.0,29.0204,29.0282,28.9273,28.9661,252300.0
2015-03-06 10:30:00,37.32,37.34,37.29,37.3,203700.0,28.9661,28.9816,28.9428,28.9505,203700.0
2015-03-06 10:40:00,37.3,37.34,37.28,37.3,161100.0,28.9505,28.9816,28.935,28.9505,161100.0
2015-03-06 10:50:00,37.3,37.33,37.26,37.28,157500.0,28.9505,28.9738,28.9195,28.935,157500.0
2015-03-06 11:00:00,37.29,37.29,37.13,37.14,287300.0,28.9428,28.9428,28.8186,28.8264,287300.0
2015-03-06 11:10:00,37.14,37.23,37.11,37.19,182200.0,28.8264,28.8962,28.8031,28.8652,182200.0
2015-03-06 11:20:00,37.19,37.2,37.08,37.09,255600.0,28.8652,28.8729,28.7798,28.7876,255600.0
2015-03-06 11:30:00,37.08,37.09,37.0,37.02,286300.0,28.7798,28.7876,28.7177,28.7332,286300.0
2015-03-06 11:40:00,37.02,37.03,36.94,36.99,320500.0,28.7332,28.741,28.6711,28.7099,320500.0
2015-03-06 11:50:00,36.99,37.06,36.99,37.04,157800.0,28.7099,28.7643,28.7099,28.7487,157800.0
2015-03-06 12:00:00,37.04,37.09,37.02,37.02,160800.0,28.7487,28.7876,28.7332,28.7332,160800.0
2015-03-06 12:10:00,37.02,37.05,36.95,36.96,214800.0,28.7332,28.7565,28.6789,28.6867,214800.0
2015-03-06 12:20:00,36.96,36.96,36.87,36.91,198900.0,28.6867,28.6867,28.6168,28.6478,198900.0
2015-03-06 12:30:00,36.92,36.96,36.88,36.96,215700.0,28.6556,28.6867,28.6246,28.6867,215700.0
2015-03-06 12:40:00,36.95,37.02,36.93,36.99,182200.0,28.6789,28.7332,28.6634,28.7099,182200.0
2015-03-06 12:50:00,36.99,37.02,36.92,36.97,134600.0,28.7099,28.7332,28.6556,28.6944,134600.0
2015-03-06 13:00:00,36.97,37.0,36.91,36.94,120400.0,28.6944,28.7177,28.6478,28.6711,120400.0
2015-03-06 13:10:00,36.94,36.97,36.92,36.95,112700.0,28.6711,28.6944,28.6556,28.6789,112700.0
2015-03-06 13:20:00,36.94,36.98,36.91,36.98,131400.0,28.6711,28.7022,28.6478,28.7022,131400.0
2015-03-06 13:30:00,36.97,37.0,36.92,36.95,201200.0,28.6944,28.7177,28.6556,28.6789,201200.0
2015-03-06 13:40:00,36.95,36.98,36.91,36.94,138800.0,28.6789,28.7022,28.6478,28.6711,138800.0
2015-03-06 13:50:00,36.95,36.95,36.88,36.91,141000.0,28.6789,28.6789,28.6246,28.6478,141000.0
2015-03-06 14:00:00,36.91,37.09,36.91,37.05,198400.0,28.6478,28.7876,28.6478,28.7565,198400.0
2015-03-06 14:10:00,37.05,37.09,37.01,37.01,196900.0,28.7565,28.7876,28.7255,28.7255,196900.0
2015-03-06 14:20:00,37.0,37.01,36.9,36.91,174500.0,28.7177,28.7255,28.6401,28.6478,174500.0
2015-03-06 14:30:00,36.91,36.93,36.8,36.81,255100.0,28.6478,28.6634,28.5625,28.5702,255100.0
2015-03-06 14:40:00,36.8,36.82,36.78,36.8,236300.0,28.5625,28.578,28.5469,28.5625,236300.0
2015-03-06 14:50:00,36.79,36.84,36.78,36.8,289300.0,28.5547,28.5935,28.5469,28.5625,289300.0
2015-03-06 15:00:00,36.8,36.95,36.79,36.91,409300.0,28.5625,28.6789,28.5547,28.6478,409300.0
2015-03-06 15:10:00,36.91,36.91,36.81,36.86,267500.0,28.6478,28.6478,28.5702,28.609,267500.0
2015-03-06 15:20:00,36.86,36.87,36.8,36.83,311500.0,28.609,28.6168,28.5625,28.5858,311500.0
2015-03-06 15:30:00,36.82,36.84,36.76,36.76,474400.0,28.578,28.5935,28.5314,28.5314,474400.0
2015-03-06 15:40:00,36.76,36.77,36.73,36.77,794000.0,28.5314,28.5392,28.5081,28.5392,794000.0
2015-03-06 15:50:00,36.77,36.84,36.75,36.83,1406400.0,28.5392,28.5935,28.5237,28.5858,1406400.0
2015-03-09 09:30:00,37.58,37.8,37.36,37.49,2325700.0,29.4002,29.5723,29.2281,29.3298,2325700.0
2015-03-09 09:40:00,37.49,37.53,37.32,37.43,1018200.0,29.3298,29.3611,29.1968,29.2829,1018200.0
2015-03-09 09:50:00,37.43,37.57,37.39,37.54,583600.0,29.2829,29.3924,29.2516,29.3689,583600.0
2015-03-09 10:00:00,37.55,37.79,37.54,37.79,1280600.0,29.3768,29.5645,29.3689,29.5645,1280600.0
2015-03-09 10:10:00,37.78,37.81,37.62,37.65,1296200.0,29.5567,29.5802,29.4315,29.455,1296200.0
2015-03-09 10:20:00,37.64,37.69,37.6,37.63,795600.0,29.4472,29.4863,29.4159,29.4393,795600.0
2015-03-09 10:30:00,37.63,37.67,37.57,37.65,754800.0,29.4393,29.4706,29.3924,29.455,754800.0
2015-03-09 10:40:00,37.65,37.67,37.59,37.61,547100.0,29.455,29.4706,29.408,29.4237,547100.0
2015-03-09 10:50:00,37.61,37.67,37.6,37.65,304700.0,29.4237,29.4706,29.4159,29.455,304700.0
2015-03-09 11:00:00,37.64,37.65,37.51,37.56,561900.0,29.4472,29.455,29.3455,29.3846,561900.0
2015-03-09 11:10:00,37.57,37.57,37.48,37.51,345000.0,29.3924,29.3924,29.322,29.3455,345000.0
2015-03-09 11:20:00,37.5,37.51,37.42,37.43,353200.0,29.3376,29.3455,29.275,29.2829,353200.0
2015-03-09 11:30:00,37.43,37.44,37.33,37.38,444200.0,29.2829,29.2907,29.2046,29.2438,444200.0
2015-03-09 11:40:00,37.37,37.56,37.37,37.56,223000.0,29.2359,29.3846,29.2359,29.3846,223000.0
2015-03-09 11:50:00,37.55,37.56,37.45,37.51,326300.0,29.3768,29.3846,29.2985,29.3455,326300.0
2015-03-09 12:00:00,37.51,37.54,37.45,37.47,230000.0,29.3455,29.3689,29.2985,29.3142,230000.0
2015-03-09 12:10:00,37.47,37.53,37.43,37.52,212700.0,29.3142,29.3611,29.2829,29.3533,212700.0
2015-03-09 12:20:00,37.52,37.56,37.46,37.47,171600.0,29.3533,29.3846,29.3063,29.3142,171600.0
2015-03-09 12:30:00,37.47,37.52,37.45,37.47,326100.0,29.3142,29.3533,29.2985,29.3142,326100.0
2015-03-09 12:40:00,37.46,37.5,37.46,37.49,166900.0,29.3063,29.3376,29.3063,29.3298,166900.0
2015-03-09 12:50:00,37.5,37.61,37.49,37.55,217700.0,29.3376,29.4237,29.3298,29.3768,217700.0
2015-03-09 13:00:00,37.55,37.59,37.52,37.52,220700.0,29.3768,29.408,29.3533,29.3533,220700.0
2015-03-09 13:10:00,37.52,37.55,37.51,37.53,102000.0,29.3533,29.3768,29.3455,29.3611,102000.0
2015-03-09 13:20:00,37.52,37.55,37.51,37.53,152600.0,29.3533,29.3768,29.3455,29.3611,152600.0
2015-03-09 13:30:00,37.53,37.56,37.48,37.5,248000.0,29.3611,29.3846,29.322,29.3376,248000.0
2015-03-09 13:40:00,37.49,37.57,37.49,37.54,191600.0,29.3298,29.3924,29.3298,29.3689,191600.0
2015-03-09 13:50:00,37.54,37.54,37.48,37.49,211900.0,29.3689,29.3689,29.322,29.3298,211900.0
2015-03-09 14:00:00,37.5,37.51,37.42,37.42,316500.0,29.3376,29.3455,29.275,29.275,316500.0
2015-03-09 14:10:00,37.42,37.44,37.36,37.36,174600.0,29.275,29.2907,29.2281,29.2281,174600.0
2015-03-09 14:20:00,37.36,37.45,37.33,37.43,309500.0,29.2281,29.2985,29.2046,29.2829,309500.0
2015-03-09 14:30:00,37.44,37.45,37.37,37.39,156000.0,29.2907,29.2985,29.2359,29.2516,156000.0
2015-03-09 14:40:00,37.4,37.43,37.38,37.4,188000.0,29.2594,29.2829,29.2438,29.2594,188000.0
2015-03-09 14:50:00,37.4,37.52,37.39,37.52,278800.0,29.2594,29.3533,29.2516,29.3533,278800.0
2015-03-09 15:00:00,37.51,37.6,37.51,37.57,347400.0,29.3455,29.4159,29.3455,29.3924,347400.0
2015-03-09 15:10:00,37.57,37.64,37.52,37.62,481500.0,29.3924,29.4472,29.3533,29.4315,481500.0
2015-03-09 15:20:00,37.61,37.65,37.6,37.65,351700.0,29.4237,29.455,29.4159,29.455,351700.0
2015-03-09 15:30:00,37.65,37.66,37.6,37.62,755400.0,29.455,29.4628,29.4159,29.4315,755400.0
2015-03-09 15:40:00,37.62,37.67,37.6,37.64,946300.0,29.4315,29.4706,29.4159,29.4472,946300.0
2015-03-09 15:50:00,37.64,37.69,37.64,37.67,1598700.0,29.4472,29.4863,29.4472,29.4706,1598700.0
2015-03-10 09:30:00,37.43,37.62,37.31,37.55,787800.0,29.2829,29.4315,29.189,29.3768,787800.0
2015-03-10 09:40:00,37.54,37.61,37.46,37.48,633000.0,29.3689,29.4237,29.3063,29.322,633000.0
2015-03-10 09:50:00,37.48,37.6,37.44,37.51,429700.0,29.322,29.4159,29.2907,29.3455,429700.0
2015-03-10 10:00:00,37.51,37.58,37.48,37.5,438600.0,29.3455,29.4002,29.322,29.3376,438600.0
2015-03-10 10:10:00,37.5,37.51,37.41,37.42,633200.0,29.3376,29.3455,29.2672,29.275,633200.0
2015-03-10 10:20:00,37.41,37.43,37.27,37.3,886000.0,29.2672,29.2829,29.1577,29.1812,886000.0
2015-03-10 10:30:00,37.3,37.3,37.15,37.18,658900.0,29.1812,29.1812,29.0638,29.0873,658900.0
2015-03-10 10:40:00,37.18,37.28,37.17,37.27,432900.0,29.0873,29.1655,29.0795,29.1577,432900.0
2015-03-10 10:50:00,37.26,37.34,37.22,37.22,398600.0,29.1499,29.2125,29.1186,29.1186,398600.0
2015-03-10 11:00:00,37.21,37.35,37.21,37.34,276700.0,29.1108,29.2203,29.1108,29.2125,276700.0
2015-03-10 11:10:00,37.34,37.41,37.3,37.41,286700.0,29.2125,29.2672,29.1812,29.2672,286700.0
2015-03-10 11:20:00,37.41,37.54,37.4,37.5,439500.0,29.2672,29.3689,29.2594,29.3376,439500.0
2015-03-10 11:30:00,37.5,37.5,37.42,37.44,340800.0,29.3376,29.3376,29.275,29.2907,340800.0
2015-03-10 11:40:00,37.44,37.49,37.4,37.45,301100.0,29.2907,29.3298,29.2594,29.2985,301100.0
2015-03-10 11:50:00,37.44,37.51,37.42,37.51,277900.0,29.2907,29.3455,29.275,29.3455,277900.0
2015-03-10 12:00:00,37.5,37.54,37.41,37.5,327600.0,29.3376,29.3689,29.2672,29.3376,327600.0
2015-03-10 12:10:00,37.51,37.51,37.42,37.48,288300.0,29.3455,29.3455,29.275,29.322,288300.0
2015-03-10 12:20:00,37.48,37.53,37.47,37.49,188100.0,29.322,29.3611,29.3142,29.3298,188100.0
2015-03-10 12:30:00,37.49,37.54,37.47,37.54,146400.0,29.3298,29.3689,29.3142,29.3689,146400.0
2015-03-10 12:40:00,37.54,37.68,37.52,37.63,849100.0,29.3689,29.4785,29.3533,29.4393,849100.0
2015-03-10 12:50:00,37.63,37.78,37.61,37.75,707500.0,29.4393,29.5567,29.4237,29.5332,707500.0
2015-03-10 13:00:00,37.75,37.78,37.67,37.67,236500.0,29.5332,29.5567,29.4706,29.4706,236500.0
2015-03-10 13:10:00,37.67,37.7,37.6,37.69,260800.0,29.4706,29.4941,29.4159,29.4863,260800.0
2015-03-10 13:20:00,37.68,37.75,37.68,37.7,195300.0,29.4785,29.5332,29.4785,29.4941,195300.0
2015-03-10 13:30:00,37.7,37.74,37.68,37.72,191300.0,29.4941,29.5254,29.4785,29.5098,191300.0
2015-03-10 13:40:00,37.73,37.74,37.69,37.7,147700.0,29.5176,29.5254,29.4863,29.4941,147700.0
2015-03-10 13:50:00,37.7,37.73,37.63,37.65,440500.0,29.4941,29.5176,29.4393,29.455,440500.0
2015-03-10 14:00:00,37.66,37.73,37.64,37.72,168600.0,29.4628,29.5176,29.4472,29.5098,168600.0
2015-03-10 14:10:00,37.71,37.73,37.69,37.69,268300.0,29.5019,29.5176,29.4863,29.4863,268300.0
2015-03-10 14:20:00,37.7,37.71,37.61,37.62,267300.0,29.4941,29.5019,29.4237,29.4315,267300.0
2015-03-10 14:30:00,37.61,37.63,37.56,37.58,133800.0,29.4237,29.4393,29.3846,29.4002,133800.0
2015-03-10 14:40:00,37.58,37.65,37.55,37.59,160600.0,29.4002,29.455,29.3768,29.408,160600.0
2015-03-10 14:50:00,37.58,37.61,37.53,37.54,191800.0,29.4002,29.4237,29.3611,29.3689,191800.0
2015-03-10 15:00:00,37.54,37.61,37.54,37.58,214000.0,29.3689,29.4237,29.3689,29.4002,214000.0
2015-03-10 15:10:00,37.58,37.63,37.56,37.63,185000.0,29.4002,29.4393,29.3846,29.4393,185000.0
2015-03-10 15:20:00,37.63,37.69,37.59,37.61,356200.0,29.4393,29.4863,29.408,29.4237,356200.0
2015-03-10 15:30:00,37.62,37.64,37.6,37.63,408800.0,29.4315,29.4472,29.4159,29.4393,408800.0
2015-03-10 15:40:00,37.63,37.69,37.6,37.61,650500.0,29.4393,29.4863,29.4159,29.4237,650500.0
2015-03-10 15:50:00,37.62,37.62,37.56,37.58,1390100.0,29.4315,29.4315,29.3846,29.4002,1390100.0
2015-03-11 09:30:00,37.6,37.98,37.52,37.97,701600.0,29.4159,29.7132,29.3533,29.7053,701600.0
2015-03-11 09:40:00,37.98,37.98,37.83,37.86,489400.0,29.7132,29.7132,29.5958,29.6193,489400.0
2015-03-11 09:50:00,37.86,37.94,37.75,37.94,673500.0,29.6193,29.6819,29.5332,29.6819,673500.0
2015-03-11 10:00:00,37.94,37.99,37.87,37.96,370100.0,29.6819,29.721,29.6271,29.6975,370100.0
2015-03-11 10:10:00,37.96,37.99,37.94,37.96,200700.0,29.6975,29.721,29.6819,29.6975,200700.0
2015-03-11 10:20:00,37.97,38.05,37.93,37.95,740600.0,29.7053,29.7679,29.674,29.6897,740600.0
2015-03-11 10:30:00,37.95,37.98,37.74,37.8,513600.0,29.6897,29.7132,29.5254,29.5723,513600.0
2015-03-11 10:40:00,37.8,37.9,37.78,37.9,228300.0,29.5723,29.6506,29.5567,29.6506,228300.0
2015-03-11 10:50:00,37.89,37.99,37.88,37.96,248500.0,29.6427,29.721,29.6349,29.6975,248500.0
2015-03-11 11:00:00,37.97,37.99,37.94,37.94,153000.0,29.7053,29.721,29.6819,29.6819,153000.0
2015-03-11 11:10:00,37.95,38.01,37.95,37.96,452800.0,29.6897,29.7366,29.6897,29.6975,452800.0
2015-03-11 11:20:00,37.95,38.01,37.94,38.0,224400.0,29.6897,29.7366,29.6819,29.7288,224400.0
2015-03-11 11:30:00,38.0,38.0,37.94,37.98,175900.0,29.7288,29.7288,29.6819,29.7132,175900.0
2015-03-11 11:40:00,37.98,37.99,37.93,37.93,177700.0,29.7132,29.721,29.674,29.674,177700.0
2015-03-11 11:50:00,37.93,37.98,37.91,37.96,200300.0,29.674,29.7132,29.6584,29.6975,200300.0
2015-03-11 12:00:00,37.96,37.99,37.94,37.97,163900.0,29.6975,29.721,29.6819,29.7053,163900.0
2015-03-11 12:10:00,37.98,37.99,37.94,37.98,135600.0,29.7132,29.721,29.6819,29.7132,135600.0
2015-03-11 12:20:00,37.98,37.99,37.91,37.92,150000.0,29.7132,29.721,29.6584,29.6662,150000.0
2015-03-11 12:30:00,37.93,37.98,37.92,37.97,119100.0,29.674,29.7132,29.6662,29.7053,119100.0
2015-03-11 12:40:00,37.97,38.0,37.97,37.99,139300.0,29.7053,29.7288,29.7053,29.721,139300.0
2015-03-11 12:50:00,37.99,38.13,37.99,38.11,596400.0,29.721,29.8305,29.721,29.8149,596400.0
2015-03-11 13:00:00,38.11,38.11,38.05,38.09,197200.0,29.8149,29.8149,29.7679,29.7992,197200.0
2015-03-11 13:10:00,38.08,38.1,37.96,37.99,375400.0,29.7914,29.807,29.6975,29.721,375400.0
2015-03-11 13:20:00,37.98,37.99,37.86,37.9,330600.0,29.7132,29.721,29.6193,29.6506,330600.0
2015-03-11 13:30:00,37.91,37.94,37.87,37.89,202600.0,29.6584,29.6819,29.6271,29.6427,202600.0
2015-03-11 13:40:00,37.88,37.89,37.79,37.81,588000.0,29.6349,29.6427,29.5645,29.5802,588000.0
2015-03-11 13:50:00,37.82,37.89,37.81,37.83,217300.0,29.588,29.6427,29.5802,29.5958,217300.0
2015-03-11 14:00:00,37.84,37.93,37.8,37.93,150700.0,29.6036,29.674,29.5723,29.674,150700.0
2015-03-11 14:10:00,37.93,37.98,37.91,37.95,178400.0,29.674,29.7132,29.6584,29.6897,178400.0
2015-03-11 14:20:00,37.96,37.97,37.92,37.93,124400.0,29.6975,29.7053,29.6662,29.674,124400.0
2015-03-11 14:30:00,37.94,37.97,37.91,37.95,126700.0,29.6819,29.7053,29.6584,29.6897,126700.0
2015-03-11 14:40:00,37.96,37.96,37.86,37.93,244200.0,29.6975,29.6975,29.6193,29.674,244200.0
2015-03-11 14:50:00,37.92,37.93,37.9,37.9,173400.0,29.6662,29.674,29.6506,29.6506,173400.0
2015-03-11 15:00:00,37.9,37.91,37.85,37.88,210800.0,29.6506,29.6584,29.6115,29.6349,210800.0
2015-03-11 15:10:00,37.89,37.89,37.85,37.86,121700.0,29.6427,29.6427,29.6115,29.6193,121700.0
2015-03-11 15:20:00,37.86,37.87,37.78,37.8,259900.0,29.6193,29.6271,29.5567,29.5723,259900.0
2015-03-11 15:30:00,37.79,37.8,37.73,37.74,362300.0,29.5645,29.5723,29.5176,29.5254,362300.0
2015-03-11 15:40:00,37.73,37.75,37.68,37.75,459200.0,29.5176,29.5332,29.4785,29.5332,459200.0
2015-03-11 15:50:00,37.74,37.8,37.73,37.78,554400.0,29.5254,29.5723,29.5176,29.5567,554400.0
2015-03-12 09:30:00,37.86,38.09,37.84,38.07,478100.0,29.6193,29.7992,29.6036,29.7836,478100.0
2015-03-12 09:40:00,38.07,38.11,38.0,38.09,331900.0,29.7836,29.8149,29.7288,29.7992,331900.0
2015-03-12 09:50:00,38.08,38.1,38.0,38.03,262500.0,29.7914,29.807,29.7288,29.7523,262500.0
2015-03-12 10:00:00,38.04,38.08,38.0,38.04,292800.0,29.7601,29.7914,29.7288,29.7601,292800.0
2015-03-12 10:10:00,38.04,38.04,37.9,37.98,464900.0,29.7601,29.7601,29.6506,29.7132,464900.0
2015-03-12 10:20:00,37.98,38.01,37.93,37.98,382900.0,29.7132,29.7366,29.674,29.7132,382900.0
2015-03-12 10:30:00,37.98,38.04,37.95,38.04,164400.0,29.7132,29.7601,29.6897,29.7601,164400.0
2015-03-12 10:40:00,38.04,38.09,38.01,38.09,244800.0,29.7601,29.7992,29.7366,29.7992,244800.0
2015-03-12 10:50:00,38.09,38.13,38.07,38.09,282200.0,29.7992,29.8305,29.7836,29.7992,282200.0
2015-03-12 11:00:00,38.09,38.13,38.08,38.1,197900.0,29.7992,29.8305,29.7914,29.807,197900.0
2015-03-12 11:10:00,38.11,38.13,38.09,38.12,212600.0,29.8149,29.8305,29.7992,29.8227,212600.0
2015-03-12 11:20:00,38.13,38.2,38.12,38.13,603800.0,29.8305,29.8853,29.8227,29.8305,603800.0
2015-03-12 11:30:00,38.14,38.2,38.13,38.17,173200.0,29.8383,29.8853,29.8305,29.8618,173200.0
2015-03-12 11:40:00,38.17,38.2,38.15,38.19,130700.0,29.8618,29.8853,29.8462,29.8774,130700.0
2015-03-12 11:50:00,38.19,38.19,38.13,38.15,130600.0,29.8774,29.8774,29.8305,29.8462,130600.0
2015-03-12 12:00:00,38.15,38.19,38.12,38.17,199200.0,29.8462,29.8774,29.8227,29.8618,199200.0
2015-03-12 12:10:00,38.18,38.2,38.13,38.13,121100.0,29.8696,29.8853,29.8305,29.8305,121100.0
2015-03-12 12:20:00,38.13,38.18,38.11,38.15,92300.0,29.8305,29.8696,29.8149,29.8462,92300.0
2015-03-12 12:30:00,38.15,38.19,38.13,38.15,85500.0,29.8462,29.8774,29.8305,29.8462,85500.0
2015-03-12 12:40:00,38.13,38.15,38.08,38.13,163700.0,29.8305,29.8462,29.7914,29.8305,163700.0
2015-03-12 12:50:00,38.14,38.17,38.12,38.13,150800.0,29.8383,29.8618,29.8227,29.8305,150800.0
2015-03-12 13:00:00,38.13,38.16,38.11,38.16,125300.0,29.8305,29.854,29.8149,29.854,125300.0
2015-03-12 13:10:00,38.16,38.18,38.12,38.15,146000.0,29.854,29.8696,29.8227,29.8462,146000.0
2015-03-12 13:20:00,38.14,38.15,38.1,38.11,92300.0,29.8383,29.8462,29.807,29.8149,92300.0
2015-03-12 13:30:00,38.11,38.16,38.1,38.13,140300.0,29.8149,29.854,29.807,29.8305,140300.0
2015-03-12 13:40:00,38.14,38.23,38.13,38.21,337100.0,29.8383,29.9087,29.8305,29.8931,337100.0
2015-03-12 13:50:00,38.21,38.27,38.2,38.25,277600.0,29.8931,29.94,29.8853,29.9244,277600.0
2015-03-12 14:00:00,38.26,38.27,38.2,38.24,245400.0,29.9322,29.94,29.8853,29.9166,245400.0
2015-03-12 14:10:00,38.25,38.28,38.22,38.27,201400.0,29.9244,29.9479,29.9009,29.94,201400.0
2015-03-12 14:20:00,38.27,38.28,38.22,38.23,159500.0,29.94,29.9479,29.9009,29.9087,159500.0
2015-03-12 14:30:00,38.23,38.28,38.22,38.26,161700.0,29.9087,29.9479,29.9009,29.9322,161700.0
2015-03-12 14:40:00,38.26,38.29,38.22,38.26,180800.0,29.9322,29.9557,29.9009,29.9322,180800.0
2015-03-12 14:50:00,38.26,38.32,38.24,38.3,371900.0,29.9322,29.9792,29.9166,29.9635,371900.0
2015-03-12 15:00:00,38.3,38.37,38.29,38.36,330300.0,29.9635,30.0183,29.9557,30.0104,330300.0
2015-03-12 15:10:00,38.36,38.39,38.33,38.36,303000.0,30.0104,30.0339,29.987,30.0104,303000.0
2015-03-12 15:20:00,38.36,38.41,38.36,38.4,498900.0,30.0104,30.0496,30.0104,30.0417,498900.0
2015-03-12 15:30:00,38.4,38.44,38.37,38.43,693900.0,30.0417,30.073,30.0183,30.0652,693900.0
2015-03-12 15:40:00,38.43,38.47,38.4,38.47,793500.0,30.0652,30.0965,30.0417,30.0965,793500.0
2015-03-12 15:50:00,38.47,38.47,38.41,38.45,1295000.0,30.0965,30.0965,30.0496,30.0809,1295000.0
2015-03-13 09:30:00,38.39,38.39,38.12,38.22,404200.0,30.0339,30.0339,29.8227,29.9009,404200.0
2015-03-13 09:40:00,38.22,38.36,38.18,38.29,252100.0,29.9009,30.0104,29.8696,29.9557,252100.0
2015-03-13 09:50:00,38.29,38.35,38.21,38.25,217000.0,29.9557,30.0026,29.8931,29.9244,217000.0
2015-03-13 10:00:00,38.26,38.28,38.1,38.1,317700.0,29.9322,29.9479,29.807,29.807,317700.0
2015-03-13 10:10:00,38.1,38.23,38.08,38.22,195400.0,29.807,29.9087,29.7914,29.9009,195400.0
2015-03-13 10:20:00,38.22,38.26,38.18,38.24,309100.0,29.9009,29.9322,29.8696,29.9166,309100.0
2015-03-13 10:30:00,38.24,38.33,38.2,38.32,203800.0,29.9166,29.987,29.8853,29.9792,203800.0
2015-03-13 10:40:00,38.32,38.36,38.15,38.17,217800.0,29.9792,30.0104,29.8462,29.8618,217800.0
2015-03-13 10:50:00,38.16,38.17,37.94,37.94,513300.0,29.854,29.8618,29.6819,29.6819,513300.0
2015-03-13 11:00:00,37.94,38.07,37.89,38.06,399000.0,29.6819,29.7836,29.6427,29.7757,399000.0
2015-03-13 11:10:00,38.05,38.14,38.05,38.08,219800.0,29.7679,29.8383,29.7679,29.7914,219800.0
2015-03-13 11:20:00,38.09,38.09,37.92,37.93,224200.0,29.7992,29.7992,29.6662,29.674,224200.0
2015-03-13 11:30:00,37.93,37.95,37.8,37.81,326100.0,29.674,29.6897,29.5723,29.5802,326100.0
2015-03-13 11:40:00,37.8,37.81,37.73,37.81,423600.0,29.5723,29.5802,29.5176,29.5802,423600.0
2015-03-13 11:50:00,37.81,37.86,37.76,37.85,188000.0,29.5802,29.6193,29.541,29.6115,188000.0
2015-03-13 12:00:00,37.85,37.88,37.8,37.88,125500.0,29.6115,29.6349,29.5723,29.6349,125500.0
2015-03-13 12:10:00,37.87,37.91,37.81,37.89,112800.0,29.6271,29.6584,29.5802,29.6427,112800.0
2015-03-13 12:20:00,37.88,37.93,37.86,37.86,86600.0,29.6349,29.674,29.6193,29.6193,86600.0
2015-03-13 12:30:00,37.87,37.91,37.84,37.87,88400.0,29.6271,29.6584,29.6036,29.6271,88400.0
2015-03-13 12:40:00,37.87,37.87,37.8,37.83,115900.0,29.6271,29.6271,29.5723,29.5958,115900.0
2015-03-13 12:50:00,37.83,37.89,37.8,37.88,161600.0,29.5958,29.6427,29.5723,29.6349,161600.0
2015-03-13 13:00:00,37.88,37.94,37.85,37.91,157500.0,29.6349,29.6819,29.6115,29.6584,157500.0
2015-03-13 13:10:00,37.91,37.92,37.85,37.88,98300.0,29.6584,29.6662,29.6115,29.6349,98300.0
2015-03-13 13:20:00,37.88,37.89,37.83,37.85,163100.0,29.6349,29.6427,29.5958,29.6115,163100.0
2015-03-13 13:30:00,37.85,37.93,37.83,37.9,111000.0,29.6115,29.674,29.5958,29.6506,111000.0
2015-03-13 13:40:00,37.9,37.92,37.87,37.91,106000.0,29.6506,29.6662,29.6271,29.6584,106000.0
2015-03-13 13:50:00,37.91,37.94,37.86,37.87,84900.0,29.6584,29.6819,29.6193,29.6271,84900.0
2015-03-13 14:00:00,37.88,37.89,37.85,37.86,89700.0,29.6349,29.6427,29.6115,29.6193,89700.0
2015-03-13 14:10:00,37.85,37.89,37.83,37.86,72100.0,29.6115,29.6427,29.5958,29.6193,72100.0
2015-03-13 14:20:00,37.87,37.87,37.83,37.87,72600.0,29.6271,29.6271,29.5958,29.6271,72600.0
2015-03-13 14:30:00,37.86,37.87,37.77,37.78,132300.0,29.6193,29.6271,29.5489,29.5567,132300.0
2015-03-13 14:40:00,37.79,37.84,37.75,37.82,118100.0,29.5645,29.6036,29.5332,29.588,118100.0
2015-03-13 14:50:00,37.82,37.89,37.79,37.89,120000.0,29.588,29.6427,29.5645,29.6427,120000.0
2015-03-13 15:00:00,37.89,37.9,37.82,37.83,122700.0,29.6427,29.6506,29.588,29.5958,122700.0
2015-03-13 15:10:00,37.83,37.99,37.83,37.94,234500.0,29.5958,29.721,29.5958,29.6819,234500.0
2015-03-13 15:20:00,37.94,38.06,37.93,38.03,300900.0,29.6819,29.7757,29.674,29.7523,300900.0
2015-03-13 15:30:00,38.03,38.05,37.99,38.03,210300.0,29.7523,29.7679,29.721,29.7523,210300.0
2015-03-13 15:40:00,38.03,38.1,37.99,38.04,447500.0,29.7523,29.807,29.721,29.7601,447500.0
2015-03-13 15:50:00,38.04,38.1,38.03,38.05,550400.0,29.7601,29.807,29.7523,29.7679,550400.0
2015-03-16 09:30:00,38.27,38.45,38.27,38.41,441300.0,29.94,30.0809,29.94,30.0496,441300.0
2015-03-16 09:40:00,38.42,38.43,38.21,38.41,361000.0,30.0574,30.0652,29.8931,30.0496,361000.0
2015-03-16 09:50:00,38.41,38.45,38.38,38.42,238900.0,30.0496,30.0809,30.0261,30.0574,238900.0
2015-03-16 10:00:00,38.42,38.44,38.33,38.34,341300.0,30.0574,30.073,29.987,29.9948,341300.0
2015-03-16 10:10:00,38.35,38.37,38.28,38.32,150800.0,30.0026,30.0183,29.9479,29.9792,150800.0
2015-03-16 10:20:00,38.32,38.32,38.27,38.28,206000.0,29.9792,29.9792,29.94,29.9479,206000.0
2015-03-16 10:30:00,38.29,38.33,38.27,38.27,281300.0,29.9557,29.987,29.94,29.94,281300.0
2015-03-16 10:40:00,38.27,38.33,38.27,38.28,114300.0,29.94,29.987,29.94,29.9479,114300.0
2015-03-16 10:50:00,38.28,38.3,38.28,38.29,127900.0,29.9479,29.9635,29.9479,29.9557,127900.0
2015-03-16 11:00:00,38.29,38.3,38.28,38.29,177100.0,29.9557,29.9635,29.9479,29.9557,177100.0
2015-03-16 11:10:00,38.29,38.3,38.26,38.27,159900.0,29.9557,29.9635,29.9322,29.94,159900.0
2015-03-16 11:20:00,38.27,38.3,38.27,38.3,186700.0,29.94,29.9635,29.94,29.9635,186700.0
2015-03-16 11:30:00,38.3,38.3,38.27,38.27,254900.0,29.9635,29.9635,29.94,29.94,254900.0
2015-03-16 11:40:00,38.27,38.3,38.27,38.3,213200.0,29.94,29.9635,29.94,29.9635,213200.0
2015-03-16 11:50:00,38.3,38.38,38.29,38.35,299500.0,29.9635,30.0261,29.9557,30.0026,299500.0
2015-03-16 12:00:00,38.36,38.38,38.35,38.36,80200.0,30.0104,30.0261,30.0026,30.0104,80200.0
2015-03-16 12:10:00,38.36,38.38,38.34,38.37,96200.0,30.0104,30.0261,29.9948,30.0183,96200.0
2015-03-16 12:20:00,38.36,38.38,38.34,38.37,119600.0,30.0104,30.0261,29.9948,30.0183,119600.0
2015-03-16 12:30:00,38.37,38.44,38.36,38.41,159700.0,30.0183,30.073,30.0104,30.0496,159700.0
2015-03-16 12:40:00,38.41,38.46,38.41,38.42,163500.0,30.0496,30.0887,30.0496,30.0574,163500.0
2015-03-16 12:50:00,38.42,38.47,38.42,38.44,129400.0,30.0574,30.0965,30.0574,30.073,129400.0
2015-03-16 13:00:00,38.45,38.45,38.41,38.43,111200.0,30.0809,30.0809,30.0496,30.0652,111200.0
2015-03-16 13:10:00,38.43,38.47,38.43,38.45,160300.0,30.0652,30.0965,30.0652,30.0809,160300.0
2015-03-16 13:20:00,38.45,38.46,38.41,38.44,114000.0,30.0809,30.0887,30.0496,30.073,114000.0
2015-03-16 13:30:00,38.44,38.47,38.43,38.46,141000.0,30.073,30.0965,30.0652,30.0887,141000.0
2015-03-16 13:40:00,38.46,38.52,38.45,38.51,319200.0,30.0887,30.1356,30.0809,30.1278,319200.0
2015-03-16 13:50:00,38.5,38.55,38.48,38.51,221300.0,30.12,30.1591,30.1043,30.1278,221300.0
2015-03-16 14:00:00,38.51,38.51,38.48,38.5,309200.0,30.1278,30.1278,30.1043,30.12,309200.0
2015-03-16 14:10:00,38.5,38.5,38.41,38.5,265600.0,30.12,30.12,30.0496,30.12,265600.0
2015-03-16 14:20:00,38.5,38.57,38.49,38.56,160500.0,30.12,30.1747,30.1122,30.1669,160500.0
2015-03-16 14:30:00,38.56,38.59,38.51,38.53,166900.0,30.1669,30.1904,30.1278,30.1434,166900.0
2015-03-16 14:40:00,38.53,38.59,38.53,38.57,119400.0,30.1434,30.1904,30.1434,30.1747,119400.0
2015-03-16 14:50:00,38.57,38.59,38.56,38.56,194900.0,30.1747,30.1904,30.1669,30.1669,194900.0
2015-03-16 15:00:00,38.57,38.6,38.52,38.54,202500.0,30.1747,30.1982,30.1356,30.1513,202500.0
2015-03-16 15:10:00,38.52,38.55,38.48,38.5,301100.0,30.1356,30.1591,30.1043,30.12,301100.0
2015-03-16 15:20:00,38.49,38.52,38.48,38.52,243600.0,30.1122,30.1356,30.1043,30.1356,243600.0
2015-03-16 15:30:00,38.52,38.53,38.48,38.52,422900.0,30.1356,30.1434,30.1043,30.1356,422900.0
2015-03-16 15:40:00,38.52,38.56,38.49,38.56,482700.0,30.1356,30.1669,30.1122,30.1669,482700.0
2015-03-16 15:50:00,38.55,38.58,38.51,38.57,614200.0,30.1591,30.1826,30.1278,30.1747,614200.0
2015-03-17 09:30:00,38.15,38.46,38.06,38.4,670000.0,29.8462,30.0887,29.7757,30.0417,670000.0
2015-03-17 09:40:00,38.4,38.4,38.18,38.19,469600.0,30.0417,30.0417,29.8696,29.8774,469600.0
2015-03-17 09:50:00,38.19,38.37,38.15,38.35,232100.0,29.8774,30.0183,29.8462,30.0026,232100.0
2015-03-17 10:00:00,38.35,38.4,38.29,38.36,192000.0,30.0026,30.0417,29.9557,30.0104,192000.0
2015-03-17 10:10:00,38.36,38.4,38.29,38.36,205200.0,30.0104,30.0417,29.9557,30.0104,205200.0
2015-03-17 10:20:00,38.37,38.43,38.32,38.42,225200.0,30.0183,30.0652,29.9792,30.0574,225200.0
2015-03-17 10:30:00,38.43,38.46,38.4,38.44,206000.0,30.0652,30.0887,30.0417,30.073,206000.0
2015-03-17 10:40:00,38.44,38.47,38.39,38.44,146700.0,30.073,30.0965,30.0339,30.073,146700.0
2015-03-17 10:50:00,38.43,38.47,38.39,38.41,166000.0,30.0652,30.0965,30.0339,30.0496,166000.0
2015-03-17 11:00:00,38.41,38.43,38.34,38.43,153400.0,30.0496,30.0652,29.9948,30.0652,153400.0
2015-03-17 11:10:00,38.43,38.45,38.31,38.32,187500.0,30.0652,30.0809,29.9713,29.9792,187500.0
2015-03-17 11:20:00,38.32,38.46,38.31,38.45,135200.0,29.9792,30.0887,29.9713,30.0809,135200.0
2015-03-17 11:30:00,38.45,38.46,38.32,38.32,132300.0,30.0809,30.0887,29.9792,29.9792,132300.0
2015-03-17 11:40:00,38.32,38.33,38.24,38.26,218000.0,29.9792,29.987,29.9166,29.9322,218000.0
2015-03-17 11:50:00,38.26,38.3,38.2,38.3,170300.0,29.9322,29.9635,29.8853,29.9635,170300.0
2015-03-17 12:00:00,38.3,38.31,38.25,38.25,102900.0,29.9635,29.9713,29.9244,29.9244,102900.0
2015-03-17 12:10:00,38.25,38.26,38.21,38.22,69700.0,29.9244,29.9322,29.8931,29.9009,69700.0
2015-03-17 12:20:00,38.22,38.28,38.21,38.26,94000.0,29.9009,29.9479,29.8931,29.9322,94000.0
2015-03-17 12:30:00,38.25,38.28,38.24,38.27,63000.0,29.9244,29.9479,29.9166,29.94,63000.0
2015-03-17 12:40:00,38.27,38.28,38.22,38.24,150200.0,29.94,29.9479,29.9009,29.9166,150200.0
2015-03-17 12:50:00,38.24,38.3,38.24,38.29,115000.0,29.9166,29.9635,29.9166,29.9557,115000.0
2015-03-17 13:00:00,38.29,38.34,38.26,38.31,104000.0,29.9557,29.9948,29.9322,29.9713,104000.0
2015-03-17 13:10:00,38.31,38.33,38.27,38.29,62800.0,29.9713,29.987,29.94,29.9557,62800.0
2015-03-17 13:20:00,38.29,38.33,38.28,38.3,79400.0,29.9557,29.987,29.9479,29.9635,79400.0
2015-03-17 13:30:00,38.29,38.32,38.26,38.31,71400.0,29.9557,29.9792,29.9322,29.9713,71400.0
2015-03-17 13:40:00,38.3,38.34,38.24,38.24,129000.0,29.9635,29.9948,29.9166,29.9166,129000.0
2015-03-17 13:50:00,38.25,38.25,38.22,38.23,211600.0,29.9244,29.9244,29.9009,29.9087,211600.0
2015-03-17 14:00:00,38.23,38.3,38.22,38.22,130100.0,29.9087,29.9635,29.9009,29.9009,130100.0
2015-03-17 14:10:00,38.22,38.25,38.2,38.24,201900.0,29.9009,29.9244,29.8853,29.9166,201900.0
2015-03-17 14:20:00,38.24,38.27,38.23,38.26,177700.0,29.9166,29.94,29.9087,29.9322,177700.0
2015-03-17 14:30:00,38.26,38.27,38.23,38.24,102000.0,29.9322,29.94,29.9087,29.9166,102000.0
2015-03-17 14:40:00,38.24,38.29,38.23,38.27,116700.0,29.9166,29.9557,29.9087,29.94,116700.0
2015-03-17 14:50:00,38.28,38.32,38.25,38.31,178900.0,29.9479,29.9792,29.9244,29.9713,178900.0
2015-03-17 15:00:00,38.32,38.32,38.24,38.26,158900.0,29.9792,29.9792,29.9166,29.9322,158900.0
2015-03-17 15:10:00,38.26,38.34,38.26,38.34,376400.0,29.9322,29.9948,29.9322,29.9948,376400.0
2015-03-17 15:20:00,38.34,38.37,38.33,38.35,161800.0,29.9948,30.0183,29.987,30.0026,161800.0
2015-03-17 15:30:00,38.35,38.37,38.31,38.32,200400.0,30.0026,30.0183,29.9713,29.9792,200400.0
2015-03-17 15:40:00,38.32,38.35,38.3,38.32,329000.0,29.9792,30.0026,29.9635,29.9792,329000.0
2015-03-17 15:50:00,38.32,38.32,38.23,38.28,630400.0,29.9792,29.9792,29.9087,29.9479,630400.0
2015-03-18 09:30:00,38.17,38.2,38.02,38.14,434900.0,29.8618,29.8853,29.7445,29.8383,434900.0
2015-03-18 09:40:00,38.15,38.15,37.98,37.99,309800.0,29.8462,29.8462,29.7132,29.721,309800.0
2015-03-18 09:50:00,37.99,38.06,37.95,37.99,186100.0,29.721,29.7757,29.6897,29.721,186100.0
2015-03-18 10:00:00,38.0,38.14,37.99,38.11,171100.0,29.7288,29.8383,29.721,29.8149,171100.0
2015-03-18 10:10:00,38.12,38.14,38.07,38.12,166900.0,29.8227,29.8383,29.7836,29.8227,166900.0
2015-03-18 10:20:00,38.12,38.13,38.06,38.07,130800.0,29.8227,29.8305,29.7757,29.7836,130800.0
2015-03-18 10:30:00,38.08,38.11,38.02,38.02,155400.0,29.7914,29.8149,29.7445,29.7445,155400.0
2015-03-18 10:40:00,38.03,38.1,38.02,38.05,197300.0,29.7523,29.807,29.7445,29.7679,197300.0
2015-03-18 10:50:00,38.04,38.07,38.0,38.07,125600.0,29.7601,29.7836,29.7288,29.7836,125600.0
2015-03-18 11:00:00,38.07,38.09,38.01,38.08,129100.0,29.7836,29.7992,29.7366,29.7914,129100.0
2015-03-18 11:10:00,38.07,38.08,38.03,38.05,226200.0,29.7836,29.7914,29.7523,29.7679,226200.0
2015-03-18 11:20:00,38.05,38.05,37.99,37.99,112200.0,29.7679,29.7679,29.721,29.721,112200.0
2015-03-18 11:30:00,37.99,38.03,37.98,37.99,127800.0,29.721,29.7523,29.7132,29.721,127800.0
2015-03-18 11:40:00,38.0,38.03,37.96,37.97,106700.0,29.7288,29.7523,29.6975,29.7053,106700.0
2015-03-18 11:50:00,37.96,37.97,37.88,37.89,300600.0,29.6975,29.7053,29.6349,29.6427,300600.0
2015-03-18 12:00:00,37.89,37.9,37.84,37.86,187100.0,29.6427,29.6506,29.6036,29.6193,187100.0
2015-03-18 12:10:00,37.86,37.89,37.83,37.84,143200.0,29.6193,29.6427,29.5958,29.6036,143200.0
2015-03-18 12:20:00,37.84,37.85,37.78,37.82,181400.0,29.6036,29.6115,29.5567,29.588,181400.0
2015-03-18 12:30:00,37.82,37.87,37.81,37.87,79000.0,29.588,29.6271,29.5802,29.6271,79000.0
2015-03-18 12:40:00,37.86,37.88,37.84,37.84,142200.0,29.6193,29.6349,29.6036,29.6036,142200.0
2015-03-18 12:50:00,37.84,37.9,37.84,37.9,106600.0,29.6036,29.6506,29.6036,29.6506,106600.0
2015-03-18 13:00:00,37.9,37.95,37.89,37.95,157700.0,29.6506,29.6897,29.6427,29.6897,157700.0
2015-03-18 13:10:00,37.95,37.95,37.84,37.89,201300.0,29.6897,29.6897,29.6036,29.6427,201300.0
2015-03-18 13:20:00,37.89,37.9,37.84,37.85,168100.0,29.6427,29.6506,29.6036,29.6115,168100.0
2015-03-18 13:30:00,37.84,37.85,37.78,37.79,194300.0,29.6036,29.6115,29.5567,29.5645,194300.0
2015-03-18 13:40:00,37.78,37.84,37.78,37.84,68800.0,29.5567,29.6036,29.5567,29.6036,68800.0
2015-03-18 13:50:00,37.84,37.97,37.83,37.97,173200.0,29.6036,29.7053,29.5958,29.7053,173200.0
2015-03-18 14:00:00,37.99,38.47,37.9,38.27,1025300.0,29.721,30.0965,29.6506,29.94,1025300.0
2015-03-18 14:10:00,38.27,38.41,38.23,38.37,549800.0,29.94,30.0496,29.9087,30.0183,549800.0
2015-03-18 14:20:00,38.37,38.45,38.31,38.42,268400.0,30.0183,30.0809,29.9713,30.0574,268400.0
2015-03-18 14:30:00,38.43,38.54,38.41,38.5,379700.0,30.0652,30.1513,30.0496,30.12,379700.0
2015-03-18 14:40:00,38.51,38.59,38.45,38.5,263700.0,30.1278,30.1904,30.0809,30.12,263700.0
2015-03-18 14:50:00,38.49,38.55,38.48,38.53,227100.0,30.1122,30.1591,30.1043,30.1434,227100.0
2015-03-18 15:00:00,38.53,38.6,38.49,38.59,852900.0,30.1434,30.1982,30.1122,30.1904,852900.0
2015-03-18 15:10:00,38.59,38.59,38.51,38.57,606900.0,30.1904,30.1904,30.1278,30.1747,606900.0
2015-03-18 15:20:00,38.57,38.59,38.52,38.55,386300.0,30.1747,30.1904,30.1356,30.1591,386300.0
2015-03-18 15:30:00,38.56,38.58,38.47,38.49,364300.0,30.1669,30.1826,30.0965,30.1122,364300.0
2015-03-18 15:40:00,38.49,38.51,38.45,38.48,626600.0,30.1122,30.1278,30.0809,30.1043,626600.0
2015-03-18 15:50:00,38.48,38.5,38.45,38.5,693300.0,30.1043,30.12,30.0809,30.12,693300.0
2015-03-19 09:30:00,38.45,38.52,38.29,38.44,503900.0,30.0809,30.1356,29.9557,30.073,503900.0
2015-03-19 09:40:00,38.43,38.51,38.4,38.48,364600.0,30.0652,30.1278,30.0417,30.1043,364600.0
2015-03-19 09:50:00,38.48,38.5,38.45,38.49,224600.0,30.1043,30.12,30.0809,30.1122,224600.0
2015-03-19 10:00:00,38.5,38.57,38.47,38.57,236300.0,30.12,30.1747,30.0965,30.1747,236300.0
2015-03-19 10:10:00,38.57,38.67,38.52,38.61,270500.0,30.1747,30.253,30.1356,30.206,270500.0
2015-03-19 10:20:00,38.61,38.68,38.61,38.67,221700.0,30.206,30.2608,30.206,30.253,221700.0
2015-03-19 10:30:00,38.67,38.68,38.6,38.67,286700.0,30.253,30.2608,30.1982,30.253,286700.0
2015-03-19 10:40:00,38.66,38.69,38.61,38.62,227000.0,30.2451,30.2686,30.206,30.2139,227000.0
2015-03-19 10:50:00,38.62,38.69,38.61,38.66,247100.0,30.2139,30.2686,30.206,30.2451,247100.0
2015-03-19 11:00:00,38.67,38.67,38.56,38.58,279400.0,30.253,30.253,30.1669,30.1826,279400.0
2015-03-19 11:10:00,38.57,38.57,38.45,38.5,290800.0,30.1747,30.1747,30.0809,30.12,290800.0
2015-03-19 11:20:00,38.51,38.53,38.45,38.45,119600.0,30.1278,30.1434,30.0809,30.0809,119600.0
2015-03-19 11:30:00,38.45,38.49,38.43,38.45,237700.0,30.0809,30.1122,30.0652,30.0809,237700.0
2015-03-19 11:40:00,38.45,38.53,38.44,38.45,248000.0,30.0809,30.1434,30.073,30.0809,248000.0
2015-03-19 11:50:00,38.46,38.54,38.45,38.49,236200.0,30.0887,30.1513,30.0809,30.1122,236200.0
2015-03-19 12:00:00,38.48,38.52,38.44,38.48,128400.0,30.1043,30.1356,30.073,30.1043,128400.0
2015-03-19 12:10:00,38.48,38.49,38.39,38.44,228700.0,30.1043,30.1122,30.0339,30.073,228700.0
2015-03-19 12:20:00,38.45,38.51,38.44,38.49,253700.0,30.0809,30.1278,30.073,30.1122,253700.0
2015-03-19 12:30:00,38.5,38.51,38.37,38.4,178300.0,30.12,30.1278,30.0183,30.0417,178300.0
2015-03-19 12:40:00,38.39,38.44,38.36,38.42,106600.0,30.0339,30.073,30.0104,30.0574,106600.0
2015-03-19 12:50:00,38.43,38.44,38.32,38.38,111300.0,30.0652,30.073,29.9792,30.0261,111300.0
2015-03-19 13:00:00,38.38,38.43,38.36,38.41,80100.0,30.0261,30.0652,30.0104,30.0496,80100.0
2015-03-19 13:10:00,38.41,38.51,38.4,38.51,187500.0,30.0496,30.1278,30.0417,30.1278,187500.0
2015-03-19 13:20:00,38.51,38.59,38.5,38.57,227700.0,30.1278,30.1904,30.12,30.1747,227700.0
2015-03-19 13:30:00,38.57,38.6,38.54,38.55,132300.0,30.1747,30.1982,30.1513,30.1591,132300.0
2015-03-19 13:40:00,38.55,38.61,38.53,38.56,147500.0,30.1591,30.206,30.1434,30.1669,147500.0
2015-03-19 13:50:00,38.57,38.6,38.54,38.56,160300.0,30.1747,30.1982,30.1513,30.1669,160300.0
2015-03-19 14:00:00,38.56,38.65,38.51,38.63,242100.0,30.1669,30.2373,30.1278,30.2217,242100.0
2015-03-19 14:10:00,38.64,38.67,38.59,38.61,178000.0,30.2295,30.253,30.1904,30.206,178000.0
2015-03-19 14:20:00,38.61,38.65,38.57,38.64,163600.0,30.206,30.2373,30.1747,30.2295,163600.0
2015-03-19 14:30:00,38.64,38.69,38.62,38.69,169900.0,30.2295,30.2686,30.2139,30.2686,169900.0
2015-03-19 14:40:00,38.69,38.69,38.65,38.68,151300.0,30.2686,30.2686,30.2373,30.2608,151300.0
2015-03-19 14:50:00,38.69,38.71,38.63,38.68,290200.0,30.2686,30.2843,30.2217,30.2608,290200.0
2015-03-19 15:00:00,38.68,38.69,38.62,38.64,251400.0,30.2608,30.2686,30.2139,30.2295,251400.0
2015-03-19 15:10:00,38.64,38.7,38.63,38.67,259300.0,30.2295,30.2764,30.2217,30.253,259300.0
2015-03-19 15:20:00,38.68,38.72,38.67,38.69,457600.0,30.2608,30.2921,30.253,30.2686,457600.0
2015-03-19 15:30:00,38.7,38.78,38.67,38.77,389700.0,30.2764,30.339,30.253,30.3312,389700.0
2015-03-19 15:40:00,38.77,38.78,38.69,38.71,477000.0,30.3312,30.339,30.2686,30.2843,477000.0
2015-03-19 15:50:00,38.7,38.73,38.66,38.66,742000.0,30.2764,30.2999,30.2451,30.2451,742000.0
2015-03-20 09:30:00,38.76,38.87,38.7,38.83,1634300.0,30.3234,30.4094,30.2764,30.3781,1634300.0
2015-03-20 09:40:00,38.83,38.88,38.8,38.82,239200.0,30.3781,30.4173,30.3547,30.3703,239200.0
2015-03-20 09:50:00,38.82,38.89,38.65,38.65,307900.0,30.3703,30.4251,30.2373,30.2373,307900.0
2015-03-20 10:00:00,38.66,38.76,38.6,38.61,315800.0,30.2451,30.3234,30.1982,30.206,315800.0
2015-03-20 10:10:00,38.62,38.7,38.58,38.6,236800.0,30.2139,30.2764,30.1826,30.1982,236800.0
2015-03-20 10:20:00,38.6,38.68,38.55,38.68,194100.0,30.1982,30.2608,30.1591,30.2608,194100.0
2015-03-20 10:30:00,38.68,38.7,38.62,38.68,308000.0,30.2608,30.2764,30.2139,30.2608,308000.0
2015-03-20 10:40:00,38.68,38.71,38.65,38.66,155700.0,30.2608,30.2843,30.2373,30.2451,155700.0
2015-03-20 10:50:00,38.67,38.7,38.62,38.63,159600.0,30.253,30.2764,30.2139,30.2217,159600.0
2015-03-20 11:00:00,38.63,38.66,38.61,38.61,182500.0,30.2217,30.2451,30.206,30.206,182500.0
2015-03-20 11:10:00,38.61,38.63,38.55,38.58,278600.0,30.206,30.2217,30.1591,30.1826,278600.0
2015-03-20 11:20:00,38.57,38.63,38.57,38.57,153600.0,30.1747,30.2217,30.1747,30.1747,153600.0
2015-03-20 11:30:00,38.58,38.68,38.56,38.68,243300.0,30.1826,30.2608,30.1669,30.2608,243300.0
2015-03-20 11:40:00,38.68,38.7,38.66,38.68,137900.0,30.2608,30.2764,30.2451,30.2608,137900.0
2015-03-20 11:50:00,38.69,38.7,38.66,38.68,164800.0,30.2686,30.2764,30.2451,30.2608,164800.0
2015-03-20 12:00:00,38.68,38.72,38.68,38.7,129600.0,30.2608,30.2921,30.2608,30.2764,129600.0
2015-03-20 12:10:00,38.69,38.77,38.69,38.77,314700.0,30.2686,30.3312,30.2686,30.3312,314700.0
2015-03-20 12:20:00,38.77,38.78,38.74,38.75,146500.0,30.3312,30.339,30.3077,30.3156,146500.0
2015-03-20 12:30:00,38.75,38.76,38.72,38.75,75000.0,30.3156,30.3234,30.2921,30.3156,75000.0
2015-03-20 12:40:00,38.75,38.76,38.72,38.73,273300.0,30.3156,30.3234,30.2921,30.2999,273300.0
2015-03-20 12:50:00,38.73,38.78,38.69,38.75,279000.0,30.2999,30.339,30.2686,30.3156,279000.0
2015-03-20 13:00:00,38.76,38.8,38.73,38.79,337000.0,30.3234,30.3547,30.2999,30.3469,337000.0
2015-03-20 13:10:00,38.78,38.85,38.77,38.8,340300.0,30.339,30.3938,30.3312,30.3547,340300.0
2015-03-20 13:20:00,38.8,38.84,38.8,38.81,178900.0,30.3547,30.386,30.3547,30.3625,178900.0
2015-03-20 13:30:00,38.82,38.86,38.81,38.85,335500.0,30.3703,30.4016,30.3625,30.3938,335500.0
2015-03-20 13:40:00,38.85,38.92,38.85,38.9,330300.0,30.3938,30.4486,30.3938,30.4329,330300.0
2015-03-20 13:50:00,38.9,38.91,38.8,38.81,246000.0,30.4329,30.4407,30.3547,30.3625,246000.0
2015-03-20 14:00:00,38.82,38.88,38.81,38.84,254400.0,30.3703,30.4173,30.3625,30.386,254400.0
2015-03-20 14:10:00,38.84,38.91,38.83,38.9,220600.0,30.386,30.4407,30.3781,30.4329,220600.0
2015-03-20 14:20:00,38.9,38.93,38.87,38.89,205600.0,30.4329,30.4564,30.4094,30.4251,205600.0
2015-03-20 14:30:00,38.9,38.91,38.87,38.89,169500.0,30.4329,30.4407,30.4094,30.4251,169500.0
2015-03-20 14:40:00,38.89,38.9,38.81,38.82,211200.0,30.4251,30.4329,30.3625,30.3703,211200.0
2015-03-20 14:50:00,38.81,38.85,38.81,38.85,185000.0,30.3625,30.3938,30.3625,30.3938,185000.0
2015-03-20 15:00:00,38.85,38.87,38.82,38.84,233100.0,30.3938,30.4094,30.3703,30.386,233100.0
2015-03-20 15:10:00,38.84,38.89,38.78,38.78,236300.0,30.386,30.4251,30.339,30.339,236300.0
2015-03-20 15:20:00,38.78,38.85,38.77,38.82,266600.0,30.339,30.3938,30.3312,30.3703,266600.0
2015-03-20 15:30:00,38.82,38.83,38.77,38.8,385400.0,30.3703,30.3781,30.3312,30.3547,385400.0
2015-03-20 15:40:00,38.8,38.86,38.78,38.84,696800.0,30.3547,30.4016,30.339,30.386,696800.0
2015-03-20 15:50:00,38.84,38.85,38.81,38.83,1030600.0,30.386,30.3938,30.3625,30.3781,1030600.0
2015-03-23 09:30:00,38.81,38.96,38.72,38.91,524600.0,30.3625,30.4798,30.2921,30.4407,524600.0
2015-03-23 09:40:00,38.91,38.98,38.9,38.91,413000.0,30.4407,30.4955,30.4329,30.4407,413000.0
2015-03-23 09:50:00,38.92,38.92,38.83,38.88,299400.0,30.4486,30.4486,30.3781,30.4173,299400.0
2015-03-23 10:00:00,38.88,38.93,38.84,38.93,464800.0,30.4173,30.4564,30.386,30.4564,464800.0
2015-03-23 10:10:00,38.93,38.95,38.86,38.91,362200.0,30.4564,30.472,30.4016,30.4407,362200.0
2015-03-23 10:20:00,38.91,39.0,38.91,38.98,319900.0,30.4407,30.5111,30.4407,30.4955,319900.0
2015-03-23 10:30:00,38.98,38.99,38.9,38.94,232300.0,30.4955,30.5033,30.4329,30.4642,232300.0
2015-03-23 10:40:00,38.94,38.96,38.85,38.87,268500.0,30.4642,30.4798,30.3938,30.4094,268500.0
2015-03-23 10:50:00,38.88,38.9,38.87,38.89,276400.0,30.4173,30.4329,30.4094,30.4251,276400.0
2015-03-23 11:00:00,38.9,38.92,38.87,38.92,206900.0,30.4329,30.4486,30.4094,30.4486,206900.0
2015-03-23 11:10:00,38.92,38.93,38.9,38.93,189800.0,30.4486,30.4564,30.4329,30.4564,189800.0
2015-03-23 11:20:00,38.93,38.93,38.82,38.86,334400.0,30.4564,30.4564,30.3703,30.4016,334400.0
2015-03-23 11:30:00,38.87,38.91,38.85,38.9,230300.0,30.4094,30.4407,30.3938,30.4329,230300.0
2015-03-23 11:40:00,38.9,38.92,38.87,38.9,127500.0,30.4329,30.4486,30.4094,30.4329,127500.0
2015-03-23 11:50:00,38.9,38.91,38.84,38.85,124400.0,30.4329,30.4407,30.386,30.3938,124400.0
2015-03-23 12:00:00,38.84,38.85,38.8,38.82,213500.0,30.386,30.3938,30.3547,30.3703,213500.0
2015-03-23 12:10:00,38.83,38.86,38.82,38.85,128100.0,30.3781,30.4016,30.3703,30.3938,128100.0
2015-03-23 12:20:00,38.84,38.86,38.83,38.85,166600.0,30.386,30.4016,30.3781,30.3938,166600.0
2015-03-23 12:30:00,38.85,38.89,38.84,38.84,163900.0,30.3938,30.4251,30.386,30.386,163900.0
2015-03-23 12:40:00,38.84,38.88,38.82,38.84,97700.0,30.386,30.4173,30.3703,30.386,97700.0
2015-03-23 12:50:00,38.84,38.85,38.81,38.81,76700.0,30.386,30.3938,30.3625,30.3625,76700.0
2015-03-23 13:00:00,38.81,38.82,38.77,38.81,93200.0,30.3625,30.3703,30.3312,30.3625,93200.0
2015-03-23 13:10:00,38.82,38.84,38.8,38.82,110900.0,30.3703,30.386,30.3547,30.3703,110900.0
2015-03-23 13:20:00,38.82,38.83,38.8,38.8,73800.0,30.3703,30.3781,30.3547,30.3547,73800.0
2015-03-23 13:30:00,38.8,38.85,38.8,38.85,86200.0,30.3547,30.3938,30.3547,30.3938,86200.0
2015-03-23 13:40:00,38.85,38.89,38.84,38.86,153600.0,30.3938,30.4251,30.386,30.4016,153600.0
2015-03-23 13:50:00,38.87,38.88,38.78,38.79,406900.0,30.4094,30.4173,30.339,30.3469,406900.0
2015-03-23 14:00:00,38.79,38.82,38.76,38.8,141300.0,30.3469,30.3703,30.3234,30.3547,141300.0
2015-03-23 14:10:00,38.81,38.81,38.71,38.71,229500.0,30.3625,30.3625,30.2843,30.2843,229500.0
2015-03-23 14:20:00,38.72,38.78,38.69,38.76,208000.0,30.2921,30.339,30.2686,30.3234,208000.0
2015-03-23 14:30:00,38.77,38.78,38.71,38.72,257800.0,30.3312,30.339,30.2843,30.2921,257800.0
2015-03-23 14:40:00,38.72,38.73,38.7,38.71,162800.0,30.2921,30.2999,30.2764,30.2843,162800.0
2015-03-23 14:50:00,38.71,38.75,38.69,38.73,118900.0,30.2843,30.3156,30.2686,30.2999,118900.0
2015-03-23 15:00:00,38.73,38.79,38.73,38.79,129800.0,30.2999,30.3469,30.2999,30.3469,129800.0
2015-03-23 15:10:00,38.78,38.79,38.69,38.69,159600.0,30.339,30.3469,30.2686,30.2686,159600.0
2015-03-23 15:20:00,38.69,38.74,38.68,38.72,249600.0,30.2686,30.3077,30.2608,30.2921,249600.0
2015-03-23 15:30:00,38.73,38.74,38.68,38.73,375600.0,30.2999,30.3077,30.2608,30.2999,375600.0
2015-03-23 15:40:00,38.73,38.74,38.68,38.7,333300.0,30.2999,30.3077,30.2608,30.2764,333300.0
2015-03-23 15:50:00,38.71,38.71,38.59,38.59,765300.0,30.2843,30.2843,30.1904,30.1904,765300.0
2015-03-24 09:30:00,38.52,38.52,38.25,38.25,524400.0,30.1356,30.1356,29.9244,29.9244,524400.0
2015-03-24 09:40:00,38.25,38.26,38.1,38.1,528500.0,29.9244,29.9322,29.807,29.807,528500.0
2015-03-24 09:50:00,38.11,38.12,37.92,38.11,755800.0,29.8149,29.8227,29.6662,29.8149,755800.0
2015-03-24 10:00:00,38.1,38.19,38.07,38.11,396000.0,29.807,29.8774,29.7836,29.8149,396000.0
2015-03-24 10:10:00,38.12,38.13,38.01,38.09,681600.0,29.8227,29.8305,29.7366,29.7992,681600.0
2015-03-24 10:20:00,38.08,38.11,37.96,37.98,340700.0,29.7914,29.8149,29.6975,29.7132,340700.0
2015-03-24 10:30:00,37.98,38.04,37.97,37.99,283800.0,29.7132,29.7601,29.7053,29.721,283800.0
2015-03-24 10:40:00,38.0,38.01,37.88,37.93,407900.0,29.7288,29.7366,29.6349,29.674,407900.0
2015-03-24 10:50:00,37.93,38.0,37.93,37.99,206200.0,29.674,29.7288,29.674,29.721,206200.0
2015-03-24 11:00:00,37.99,38.06,37.98,38.04,317000.0,29.721,29.7757,29.7132,29.7601,317000.0
2015-03-24 11:10:00,38.03,38.07,37.98,38.06,344500.0,29.7523,29.7836,29.7132,29.7757,344500.0
2015-03-24 11:20:00,38.06,38.16,38.04,38.15,258700.0,29.7757,29.854,29.7601,29.8462,258700.0
2015-03-24 11:30:00,38.15,38.2,38.11,38.14,143100.0,29.8462,29.8853,29.8149,29.8383,143100.0
2015-03-24 11:40:00,38.14,38.18,38.12,38.14,173100.0,29.8383,29.8696,29.8227,29.8383,173100.0
2015-03-24 11:50:00,38.15,38.23,38.14,38.2,288900.0,29.8462,29.9087,29.8383,29.8853,288900.0
2015-03-24 12:00:00,38.2,38.22,38.17,38.18,189300.0,29.8853,29.9009,29.8618,29.8696,189300.0
2015-03-24 12:10:00,38.18,38.2,38.17,38.19,181700.0,29.8696,29.8853,29.8618,29.8774,181700.0
2015-03-24 12:20:00,38.19,38.19,38.12,38.13,158900.0,29.8774,29.8774,29.8227,29.8305,158900.0
2015-03-24 12:30:00,38.13,38.16,38.09,38.12,127900.0,29.8305,29.854,29.7992,29.8227,127900.0
2015-03-24 12:40:00,38.11,38.13,38.05,38.05,307300.0,29.8149,29.8305,29.7679,29.7679,307300.0
2015-03-24 12:50:00,38.05,38.06,38.0,38.01,161900.0,29.7679,29.7757,29.7288,29.7366,161900.0
2015-03-24 13:00:00,38.01,38.02,37.96,37.97,225100.0,29.7366,29.7445,29.6975,29.7053,225100.0
2015-03-24 13:10:00,37.97,38.01,37.9,37.97,249000.0,29.7053,29.7366,29.6506,29.7053,249000.0
2015-03-24 13:20:00,37.98,37.98,37.89,37.95,221000.0,29.7132,29.7132,29.6427,29.6897,221000.0
2015-03-24 13:30:00,37.95,38.02,37.94,38.02,214400.0,29.6897,29.7445,29.6819,29.7445,214400.0
2015-03-24 13:40:00,38.02,38.04,37.95,37.99,229400.0,29.7445,29.7601,29.6897,29.721,229400.0
2015-03-24 13:50:00,37.99,38.05,37.98,38.0,153500.0,29.721,29.7679,29.7132,29.7288,153500.0
2015-03-24 14:00:00,38.0,38.02,37.9,37.96,240300.0,29.7288,29.7445,29.6506,29.6975,240300.0
2015-03-24 14:10:00,37.96,38.0,37.9,37.9,137000.0,29.6975,29.7288,29.6506,29.6506,137000.0
2015-03-24 14:20:00,37.91,37.92,37.79,37.85,365600.0,29.6584,29.6662,29.5645,29.6115,365600.0
2015-03-24 14:30:00,37.85,37.86,37.75,37.79,335900.0,29.6115,29.6193,29.5332,29.5645,335900.0
2015-03-24 14:40:00,37.78,37.85,37.75,37.84,364800.0,29.5567,29.6115,29.5332,29.6036,364800.0
2015-03-24 14:50:00,37.84,37.89,37.82,37.89,170200.0,29.6036,29.6427,29.588,29.6427,170200.0
2015-03-24 15:00:00,37.89,37.97,37.87,37.95,251500.0,29.6427,29.7053,29.6271,29.6897,251500.0
2015-03-24 15:10:00,37.95,38.01,37.92,38.01,263800.0,29.6897,29.7366,29.6662,29.7366,263800.0
2015-03-24 15:20:00,38.01,38.01,37.82,37.82,496700.0,29.7366,29.7366,29.588,29.588,496700.0
2015-03-24 15:30:00,37.82,37.9,37.82,37.9,415300.0,29.588,29.6506,29.588,29.6506,415300.0
2015-03-24 15:40:00,37.9,37.9,37.81,37.81,735700.0,29.6506,29.6506,29.5802,29.5802,735700.0
2015-03-24 15:50:00,37.81,37.85,37.75,37.84,1398700.0,29.5802,29.6115,29.5332,29.6036,1398700.0
2015-03-25 09:30:00,37.88,37.91,37.72,37.72,371300.0,29.6349,29.6584,29.5098,29.5098,371300.0
2015-03-25 09:40:00,37.72,37.84,37.62,37.63,389400.0,29.5098,29.6036,29.4315,29.4393,389400.0
2015-03-25 09:50:00,37.63,37.83,37.62,37.79,364600.0,29.4393,29.5958,29.4315,29.5645,364600.0
2015-03-25 10:00:00,37.77,37.79,37.71,37.73,232900.0,29.5489,29.5645,29.5019,29.5176,232900.0
2015-03-25 10:10:00,37.74,37.75,37.65,37.67,200500.0,29.5254,29.5332,29.455,29.4706,200500.0
2015-03-25 10:20:00,37.67,37.71,37.65,37.7,177500.0,29.4706,29.5019,29.455,29.4941,177500.0
2015-03-25 10:30:00,37.7,37.71,37.65,37.66,174200.0,29.4941,29.5019,29.455,29.4628,174200.0
2015-03-25 10:40:00,37.67,37.67,37.6,37.65,308400.0,29.4706,29.4706,29.4159,29.455,308400.0
2015-03-25 10:50:00,37.66,37.78,37.64,37.77,218700.0,29.4628,29.5567,29.4472,29.5489,218700.0
2015-03-25 11:00:00,37.77,37.81,37.73,37.73,205000.0,29.5489,29.5802,29.5176,29.5176,205000.0
2015-03-25 11:10:00,37.74,37.76,37.7,37.76,156800.0,29.5254,29.541,29.4941,29.541,156800.0
2015-03-25 11:20:00,37.75,37.76,37.72,37.76,129900.0,29.5332,29.541,29.5098,29.541,129900.0
2015-03-25 11:30:00,37.75,37.75,37.6,37.61,149600.0,29.5332,29.5332,29.4159,29.4237,149600.0
2015-03-25 11:40:00,37.61,37.65,37.53,37.61,239200.0,29.4237,29.455,29.3611,29.4237,239200.0
2015-03-25 11:50:00,37.61,37.62,37.54,37.55,205400.0,29.4237,29.4315,29.3689,29.3768,205400.0
2015-03-25 12:00:00,37.55,37.56,37.47,37.51,333500.0,29.3768,29.3846,29.3142,29.3455,333500.0
2015-03-25 12:10:00,37.52,37.55,37.5,37.52,118800.0,29.3533,29.3768,29.3376,29.3533,118800.0
2015-03-25 12:20:00,37.52,37.54,37.47,37.53,126100.0,29.3533,29.3689,29.3142,29.3611,126100.0
2015-03-25 12:30:00,37.54,37.54,37.39,37.44,392900.0,29.3689,29.3689,29.2516,29.2907,392900.0
2015-03-25 12:40:00,37.44,37.46,37.4,37.44,157500.0,29.2907,29.3063,29.2594,29.2907,157500.0
2015-03-25 12:50:00,37.43,37.54,37.42,37.53,131400.0,29.2829,29.3689,29.275,29.3611,131400.0
2015-03-25 13:00:00,37.53,37.59,37.52,37.55,117500.0,29.3611,29.408,29.3533,29.3768,117500.0
2015-03-25 13:10:00,37.55,37.55,37.47,37.5,131800.0,29.3768,29.3768,29.3142,29.3376,131800.0
2015-03-25 13:20:00,37.5,37.61,37.48,37.61,95300.0,29.3376,29.4237,29.322,29.4237,95300.0
2015-03-25 13:30:00,37.61,37.62,37.53,37.56,187800.0,29.4237,29.4315,29.3611,29.3846,187800.0
2015-03-25 13:40:00,37.56,37.61,37.55,37.58,157500.0,29.3846,29.4237,29.3768,29.4002,157500.0
2015-03-25 13:50:00,37.59,37.6,37.55,37.55,120400.0,29.408,29.4159,29.3768,29.3768,120400.0
2015-03-25 14:00:00,37.55,37.58,37.52,37.52,91000.0,29.3768,29.4002,29.3533,29.3533,91000.0
2015-03-25 14:10:00,37.53,37.55,37.5,37.53,95200.0,29.3611,29.3768,29.3376,29.3611,95200.0
2015-03-25 14:20:00,37.54,37.56,37.52,37.53,97000.0,29.3689,29.3846,29.3533,29.3611,97000.0
2015-03-25 14:30:00,37.53,37.54,37.49,37.5,100400.0,29.3611,29.3689,29.3298,29.3376,100400.0
2015-03-25 14:40:00,37.5,37.5,37.47,37.5,109000.0,29.3376,29.3376,29.3142,29.3376,109000.0
2015-03-25 14:50:00,37.5,37.53,37.48,37.48,114400.0,29.3376,29.3611,29.322,29.322,114400.0
2015-03-25 15:00:00,37.48,37.5,37.45,37.48,177500.0,29.322,29.3376,29.2985,29.322,177500.0
2015-03-25 15:10:00,37.48,37.51,37.45,37.48,215100.0,29.322,29.3455,29.2985,29.322,215100.0
2015-03-25 15:20:00,37.48,37.52,37.42,37.44,230100.0,29.322,29.3533,29.275,29.2907,230100.0
2015-03-25 15:30:00,37.44,37.5,37.42,37.49,227200.0,29.2907,29.3376,29.275,29.3298,227200.0
2015-03-25 15:40:00,37.49,37.49,37.39,37.41,458600.0,29.3298,29.3298,29.2516,29.2672,458600.0
2015-03-25 15:50:00,37.4,37.41,37.37,37.38,673200.0,29.2594,29.2672,29.2359,29.2438,673200.0
2015-03-26 09:30:00,37.7,37.91,37.15,37.6,1064700.0,29.4941,29.6584,29.0638,29.4159,1064700.0
2015-03-26 09:40:00,37.59,37.82,37.5,37.8,913400.0,29.408,29.588,29.3376,29.5723,913400.0
2015-03-26 09:50:00,37.78,37.81,37.61,37.63,373200.0,29.5567,29.5802,29.4237,29.4393,373200.0
2015-03-26 10:00:00,37.63,37.67,37.57,37.57,335900.0,29.4393,29.4706,29.3924,29.3924,335900.0
2015-03-26 10:10:00,37.57,37.62,37.47,37.49,324400.0,29.3924,29.4315,29.3142,29.3298,324400.0
2015-03-26 10:20:00,37.49,37.57,37.46,37.52,301400.0,29.3298,29.3924,29.3063,29.3533,301400.0
2015-03-26 10:30:00,37.51,37.6,37.51,37.59,307200.0,29.3455,29.4159,29.3455,29.408,307200.0
2015-03-26 10:40:00,37.59,37.6,37.36,37.38,603500.0,29.408,29.4159,29.2281,29.2438,603500.0
2015-03-26 10:50:00,37.37,37.44,37.27,37.44,504900.0,29.2359,29.2907,29.1577,29.2907,504900.0
2015-03-26 11:00:00,37.45,37.48,37.4,37.42,1413800.0,29.2985,29.322,29.2594,29.275,1413800.0
2015-03-26 11:10:00,37.43,37.44,37.39,37.41,231400.0,29.2829,29.2907,29.2516,29.2672,231400.0
2015-03-26 11:20:00,37.41,37.43,37.38,37.41,193100.0,29.2672,29.2829,29.2438,29.2672,193100.0
2015-03-26 11:30:00,37.42,37.48,37.41,37.45,213100.0,29.275,29.322,29.2672,29.2985,213100.0
2015-03-26 11:40:00,37.46,37.48,37.38,37.39,206600.0,29.3063,29.322,29.2438,29.2516,206600.0
2015-03-26 11:50:00,37.4,37.44,37.35,37.44,204300.0,29.2594,29.2907,29.2203,29.2907,204300.0
2015-03-26 12:00:00,37.43,37.43,37.29,37.32,479000.0,29.2829,29.2829,29.1733,29.1968,479000.0
2015-03-26 12:10:00,37.32,37.36,37.3,37.34,164000.0,29.1968,29.2281,29.1812,29.2125,164000.0
2015-03-26 12:20:00,37.34,37.35,37.25,37.34,133400.0,29.2125,29.2203,29.1421,29.2125,133400.0
2015-03-26 12:30:00,37.33,37.36,37.32,37.34,82300.0,29.2046,29.2281,29.1968,29.2125,82300.0
2015-03-26 12:40:00,37.35,37.35,37.28,37.31,119600.0,29.2203,29.2203,29.1655,29.189,119600.0
2015-03-26 12:50:00,37.32,37.37,37.31,37.35,78500.0,29.1968,29.2359,29.189,29.2203,78500.0
2015-03-26 13:00:00,37.35,37.41,37.33,37.4,221800.0,29.2203,29.2672,29.2046,29.2594,221800.0
2015-03-26 13:10:00,37.4,37.42,37.35,37.37,170400.0,29.2594,29.275,29.2203,29.2359,170400.0
2015-03-26 13:20:00,37.38,37.4,37.33,37.4,115200.0,29.2438,29.2594,29.2046,29.2594,115200.0
2015-03-26 13:30:00,37.4,37.4,37.33,37.4,142900.0,29.2594,29.2594,29.2046,29.2594,142900.0
2015-03-26 13:40:00,37.4,37.45,37.37,37.45,306500.0,29.2594,29.2985,29.2359,29.2985,306500.0
2015-03-26 13:50:00,37.45,37.5,37.44,37.48,150700.0,29.2985,29.3376,29.2907,29.322,150700.0
2015-03-26 14:00:00,37.49,37.51,37.48,37.5,131900.0,29.3298,29.3455,29.322,29.3376,131900.0
2015-03-26 14:10:00,37.5,37.51,37.39,37.43,272200.0,29.3376,29.3455,29.2516,29.2829,272200.0
2015-03-26 14:20:00,37.42,37.44,37.36,37.37,147000.0,29.275,29.2907,29.2281,29.2359,147000.0
2015-03-26 14:30:00,37.37,37.46,37.37,37.45,139800.0,29.2359,29.3063,29.2359,29.2985,139800.0
2015-03-26 14:40:00,37.45,37.46,37.37,37.37,180000.0,29.2985,29.3063,29.2359,29.2359,180000.0
2015-03-26 14:50:00,37.37,37.41,37.33,37.36,231500.0,29.2359,29.2672,29.2046,29.2281,231500.0
2015-03-26 15:00:00,37.35,37.4,37.34,37.38,145100.0,29.2203,29.2594,29.2125,29.2438,145100.0
2015-03-26 15:10:00,37.38,37.4,37.34,37.37,141300.0,29.2438,29.2594,29.2125,29.2359,141300.0
2015-03-26 15:20:00,37.38,37.41,37.34,37.38,204100.0,29.2438,29.2672,29.2125,29.2438,204100.0
2015-03-26 15:30:00,37.38,37.43,37.35,37.36,599700.0,29.2438,29.2829,29.2203,29.2281,599700.0
2015-03-26 15:40:00,37.37,37.39,37.31,37.36,322000.0,29.2359,29.2516,29.189,29.2281,322000.0
2015-03-26 15:50:00,37.36,37.39,37.31,37.35,623900.0,29.2281,29.2516,29.189,29.2203,623900.0
2015-03-27 09:30:00,37.34,37.38,37.08,37.16,393300.0,29.2125,29.2438,29.0091,29.0716,393300.0
2015-03-27 09:40:00,37.16,37.33,37.15,37.33,459400.0,29.0716,29.2046,29.0638,29.2046,459400.0
2015-03-27 09:50:00,37.32,37.36,37.25,37.33,312400.0,29.1968,29.2281,29.1421,29.2046,312400.0
2015-03-27 10:00:00,37.32,37.47,37.29,37.38,247400.0,29.1968,29.3142,29.1733,29.2438,247400.0
2015-03-27 10:10:00,37.38,37.43,37.3,37.34,213200.0,29.2438,29.2829,29.1812,29.2125,213200.0
2015-03-27 10:20:00,37.34,37.45,37.34,37.44,180300.0,29.2125,29.2985,29.2125,29.2907,180300.0
2015-03-27 10:30:00,37.43,37.43,37.31,37.38,153000.0,29.2829,29.2829,29.189,29.2438,153000.0
2015-03-27 10:40:00,37.38,37.43,37.34,37.42,164900.0,29.2438,29.2829,29.2125,29.275,164900.0
2015-03-27 10:50:00,37.42,37.48,37.32,37.4,361000.0,29.275,29.322,29.1968,29.2594,361000.0
2015-03-27 11:00:00,37.4,37.4,37.28,37.31,258000.0,29.2594,29.2594,29.1655,29.189,258000.0
2015-03-27 11:10:00,37.3,37.32,37.24,37.25,212800.0,29.1812,29.1968,29.1342,29.1421,212800.0
2015-03-27 11:20:00,37.24,37.29,37.23,37.27,196400.0,29.1342,29.1733,29.1264,29.1577,196400.0
2015-03-27 11:30:00,37.27,37.29,37.21,37.25,124700.0,29.1577,29.1733,29.1108,29.1421,124700.0
2015-03-27 11:40:00,37.25,37.3,37.2,37.3,83000.0,29.1421,29.1812,29.1029,29.1812,83000.0
2015-03-27 11:50:00,37.3,37.3,37.24,37.3,131400.0,29.1812,29.1812,29.1342,29.1812,131400.0
2015-03-27 12:00:00,37.3,37.31,37.23,37.29,201900.0,29.1812,29.189,29.1264,29.1733,201900.0
2015-03-27 12:10:00,37.3,37.31,37.27,37.29,128100.0,29.1812,29.189,29.1577,29.1733,128100.0
2015-03-27 12:20:00,37.29,37.31,37.26,37.29,82800.0,29.1733,29.189,29.1499,29.1733,82800.0
2015-03-27 12:30:00,37.29,37.36,37.28,37.34,230200.0,29.1733,29.2281,29.1655,29.2125,230200.0
2015-03-27 12:40:00,37.34,37.37,37.3,37.33,142700.0,29.2125,29.2359,29.1812,29.2046,142700.0
2015-03-27 12:50:00,37.33,37.38,37.32,37.38,109900.0,29.2046,29.2438,29.1968,29.2438,109900.0
2015-03-27 13:00:00,37.38,37.4,37.35,37.38,89500.0,29.2438,29.2594,29.2203,29.2438,89500.0
2015-03-27 13:10:00,37.38,37.4,37.35,37.39,152100.0,29.2438,29.2594,29.2203,29.2516,152100.0
2015-03-27 13:20:00,37.38,37.38,37.33,37.34,227900.0,29.2438,29.2438,29.2046,29.2125,227900.0
2015-03-27 13:30:00,37.34,37.37,37.34,37.35,123400.0,29.2125,29.2359,29.2125,29.2203,123400.0
2015-03-27 13:40:00,37.36,37.41,37.34,37.38,99200.0,29.2281,29.2672,29.2125,29.2438,99200.0
2015-03-27 13:50:00,37.39,37.43,37.38,37.39,105000.0,29.2516,29.2829,29.2438,29.2516,105000.0
2015-03-27 14:00:00,37.4,37.42,37.36,37.39,110700.0,29.2594,29.275,29.2281,29.2516,110700.0
2015-03-27 14:10:00,37.39,37.4,37.31,37.36,102000.0,29.2516,29.2594,29.189,29.2281,102000.0
2015-03-27 14:20:00,37.36,37.39,37.33,37.36,121700.0,29.2281,29.2516,29.2046,29.2281,121700.0
2015-03-27 14:30:00,37.35,37.36,37.32,37.33,96900.0,29.2203,29.2281,29.1968,29.2046,96900.0
2015-03-27 14:40:00,37.32,37.36,37.31,37.32,98300.0,29.1968,29.2281,29.189,29.1968,98300.0
2015-03-27 14:50:00,37.32,37.36,37.31,37.32,189100.0,29.1968,29.2281,29.189,29.1968,189100.0
2015-03-27 15:00:00,37.31,37.32,37.21,37.22,213100.0,29.189,29.1968,29.1108,29.1186,213100.0
2015-03-27 15:10:00,37.21,37.23,37.17,37.22,251500.0,29.1108,29.1264,29.0795,29.1186,251500.0
2015-03-27 15:20:00,37.22,37.24,37.2,37.23,161200.0,29.1186,29.1342,29.1029,29.1264,161200.0
2015-03-27 15:30:00,37.23,37.33,37.16,37.32,350300.0,29.1264,29.2046,29.0716,29.1968,350300.0
2015-03-27 15:40:00,37.31,37.33,37.24,37.27,430100.0,29.189,29.2046,29.1342,29.1577,430100.0
2015-03-27 15:50:00,37.27,37.36,37.27,37.31,616700.0,29.1577,29.2281,29.1577,29.189,616700.0
2015-03-30 09:30:00,37.58,37.66,37.53,37.63,467300.0,29.4002,29.4628,29.3611,29.4393,467300.0
2015-03-30 09:40:00,37.63,37.76,37.62,37.73,225000.0,29.4393,29.541,29.4315,29.5176,225000.0
2015-03-30 09:50:00,37.74,37.75,37.68,37.73,159400.0,29.5254,29.5332,29.4785,29.5176,159400.0
2015-03-30 10:00:00,37.73,37.78,37.68,37.72,346600.0,29.5176,29.5567,29.4785,29.5098,346600.0
2015-03-30 10:10:00,37.73,37.78,37.72,37.76,253400.0,29.5176,29.5567,29.5098,29.541,253400.0
2015-03-30 10:20:00,37.76,37.77,37.69,37.74,173000.0,29.541,29.5489,29.4863,29.5254,173000.0
2015-03-30 10:30:00,37.73,37.77,37.72,37.77,164000.0,29.5176,29.5489,29.5098,29.5489,164000.0
2015-03-30 10:40:00,37.77,37.77,37.7,37.75,138600.0,29.5489,29.5489,29.4941,29.5332,138600.0
2015-03-30 10:50:00,37.76,37.8,37.72,37.79,125900.0,29.541,29.5723,29.5098,29.5645,125900.0
2015-03-30 11:00:00,37.79,37.81,37.74,37.77,165900.0,29.5645,29.5802,29.5254,29.5489,165900.0
2015-03-30 11:10:00,37.77,37.78,37.7,37.72,127100.0,29.5489,29.5567,29.4941,29.5098,127100.0
2015-03-30 11:20:00,37.72,37.76,37.71,37.72,175300.0,29.5098,29.541,29.5019,29.5098,175300.0
2015-03-30 11:30:00,37.71,37.76,37.69,37.75,156400.0,29.5019,29.541,29.4863,29.5332,156400.0
2015-03-30 11:40:00,37.75,37.77,37.72,37.73,111500.0,29.5332,29.5489,29.5098,29.5176,111500.0
2015-03-30 11:50:00,37.73,37.77,37.7,37.72,201500.0,29.5176,29.5489,29.4941,29.5098,201500.0
2015-03-30 12:00:00,37.71,37.76,37.69,37.71,170000.0,29.5019,29.541,29.4863,29.5019,170000.0
2015-03-30 12:10:00,37.71,37.77,37.7,37.73,115700.0,29.5019,29.5489,29.4941,29.5176,115700.0
2015-03-30 12:20:00,37.73,37.8,37.71,37.75,154800.0,29.5176,29.5723,29.5019,29.5332,154800.0
2015-03-30 12:30:00,37.76,37.87,37.74,37.86,176400.0,29.541,29.6271,29.5254,29.6193,176400.0
2015-03-30 12:40:00,37.86,37.86,37.79,37.81,157700.0,29.6193,29.6193,29.5645,29.5802,157700.0
2015-03-30 12:50:00,37.81,37.85,37.8,37.84,110900.0,29.5802,29.6115,29.5723,29.6036,110900.0
2015-03-30 13:00:00,37.84,37.86,37.79,37.86,138000.0,29.6036,29.6193,29.5645,29.6193,138000.0
2015-03-30 13:10:00,37.86,37.87,37.8,37.82,130000.0,29.6193,29.6271,29.5723,29.588,130000.0
2015-03-30 13:20:00,37.82,37.85,37.81,37.84,108300.0,29.588,29.6115,29.5802,29.6036,108300.0
2015-03-30 13:30:00,37.84,37.85,37.8,37.83,129700.0,29.6036,29.6115,29.5723,29.5958,129700.0
2015-03-30 13:40:00,37.84,37.87,37.75,37.76,155300.0,29.6036,29.6271,29.5332,29.541,155300.0
2015-03-30 13:50:00,37.76,37.78,37.7,37.75,235400.0,29.541,29.5567,29.4941,29.5332,235400.0
2015-03-30 14:00:00,37.76,37.77,37.72,37.73,150900.0,29.541,29.5489,29.5098,29.5176,150900.0
2015-03-30 14:10:00,37.73,37.77,37.73,37.74,205400.0,29.5176,29.5489,29.5176,29.5254,205400.0
2015-03-30 14:20:00,37.74,37.76,37.72,37.75,159300.0,29.5254,29.541,29.5098,29.5332,159300.0
2015-03-30 14:30:00,37.76,37.78,37.73,37.75,140600.0,29.541,29.5567,29.5176,29.5332,140600.0
2015-03-30 14:40:00,37.76,37.81,37.75,37.81,205500.0,29.541,29.5802,29.5332,29.5802,205500.0
2015-03-30 14:50:00,37.81,37.85,37.79,37.84,175600.0,29.5802,29.6115,29.5645,29.6036,175600.0
2015-03-30 15:00:00,37.83,37.84,37.74,37.75,191700.0,29.5958,29.6036,29.5254,29.5332,191700.0
2015-03-30 15:10:00,37.75,37.75,37.71,37.75,207100.0,29.5332,29.5332,29.5019,29.5332,207100.0
2015-03-30 15:20:00,37.75,37.75,37.71,37.72,132600.0,29.5332,29.5332,29.5019,29.5098,132600.0
2015-03-30 15:30:00,37.73,37.77,37.69,37.77,197800.0,29.5176,29.5489,29.4863,29.5489,197800.0
2015-03-30 15:40:00,37.77,37.78,37.73,37.75,277100.0,29.5489,29.5567,29.5176,29.5332,277100.0
2015-03-30 15:50:00,37.75,37.76,37.65,37.68,632300.0,29.5332,29.541,29.455,29.4785,632300.0
2015-03-31 09:30:00,37.68,37.76,37.52,37.62,442800.0,29.4785,29.541,29.3533,29.4315,442800.0
2015-03-31 09:40:00,37.63,37.66,37.52,37.53,213200.0,29.4393,29.4628,29.3533,29.3611,213200.0
2015-03-31 09:50:00,37.53,37.63,37.47,37.58,228600.0,29.3611,29.4393,29.3142,29.4002,228600.0
2015-03-31 10:00:00,37.58,37.72,37.54,37.72,184400.0,29.4002,29.5098,29.3689,29.5098,184400.0
2015-03-31 10:10:00,37.71,37.78,37.64,37.71,132700.0,29.5019,29.5567,29.4472,29.5019,132700.0
2015-03-31 10:20:00,37.71,37.76,37.66,37.68,161300.0,29.5019,29.541,29.4628,29.4785,161300.0
2015-03-31 10:30:00,37.68,37.77,37.68,37.75,119100.0,29.4785,29.5489,29.4785,29.5332,119100.0
2015-03-31 10:40:00,37.75,37.78,37.73,37.77,101300.0,29.5332,29.5567,29.5176,29.5489,101300.0
2015-03-31 10:50:00,37.77,37.8,37.71,37.8,200900.0,29.5489,29.5723,29.5019,29.5723,200900.0
2015-03-31 11:00:00,37.8,37.87,37.79,37.86,277200.0,29.5723,29.6271,29.5645,29.6193,277200.0
2015-03-31 11:10:00,37.87,38.04,37.86,38.03,806100.0,29.6271,29.7601,29.6193,29.7523,806100.0
2015-03-31 11:20:00,38.03,38.04,37.91,37.91,309100.0,29.7523,29.7601,29.6584,29.6584,309100.0
2015-03-31 11:30:00,37.91,37.92,37.86,37.89,193500.0,29.6584,29.6662,29.6193,29.6427,193500.0
2015-03-31 11:40:00,37.89,37.97,37.89,37.93,145800.0,29.6427,29.7053,29.6427,29.674,145800.0
2015-03-31 11:50:00,37.94,37.95,37.88,37.88,344200.0,29.6819,29.6897,29.6349,29.6349,344200.0
2015-03-31 12:00:00,37.87,37.89,37.85,37.88,103700.0,29.6271,29.6427,29.6115,29.6349,103700.0
2015-03-31 12:10:00,37.88,37.92,37.85,37.89,83800.0,29.6349,29.6662,29.6115,29.6427,83800.0
2015-03-31 12:20:00,37.88,37.94,37.88,37.94,95000.0,29.6349,29.6819,29.6349,29.6819,95000.0
2015-03-31 12:30:00,37.93,37.94,37.88,37.9,78300.0,29.674,29.6819,29.6349,29.6506,78300.0
2015-03-31 12:40:00,37.9,37.94,37.89,37.94,60900.0,29.6506,29.6819,29.6427,29.6819,60900.0
2015-03-31 12:50:00,37.94,37.98,37.94,37.97,122400.0,29.6819,29.7132,29.6819,29.7053,122400.0
2015-03-31 13:00:00,37.97,37.98,37.96,37.97,117400.0,29.7053,29.7132,29.6975,29.7053,117400.0
2015-03-31 13:10:00,37.97,38.0,37.94,37.98,161700.0,29.7053,29.7288,29.6819,29.7132,161700.0
2015-03-31 13:20:00,37.98,37.99,37.92,37.94,97300.0,29.7132,29.721,29.6662,29.6819,97300.0
2015-03-31 13:30:00,37.94,38.0,37.94,37.99,103000.0,29.6819,29.7288,29.6819,29.721,103000.0
2015-03-31 13:40:00,37.99,38.04,37.95,37.95,156600.0,29.721,29.7601,29.6897,29.6897,156600.0
2015-03-31 13:50:00,37.95,37.96,37.87,37.91,141900.0,29.6897,29.6975,29.6271,29.6584,141900.0
2015-03-31 14:00:00,37.9,37.91,37.76,37.79,551900.0,29.6506,29.6584,29.541,29.5645,551900.0
2015-03-31 14:10:00,37.79,37.81,37.77,37.81,189200.0,29.5645,29.5802,29.5489,29.5802,189200.0
2015-03-31 14:20:00,37.8,37.81,37.71,37.72,320800.0,29.5723,29.5802,29.5019,29.5098,320800.0
2015-03-31 14:30:00,37.72,37.73,37.57,37.63,437700.0,29.5098,29.5176,29.3924,29.4393,437700.0
2015-03-31 14:40:00,37.63,37.68,37.6,37.68,197900.0,29.4393,29.4785,29.4159,29.4785,197900.0
2015-03-31 14:50:00,37.68,37.7,37.65,37.66,199800.0,29.4785,29.4941,29.455,29.4628,199800.0
2015-03-31 15:00:00,37.66,37.67,37.52,37.53,374900.0,29.4628,29.4706,29.3533,29.3611,374900.0
2015-03-31 15:10:00,37.53,37.57,37.5,37.53,481400.0,29.3611,29.3924,29.3376,29.3611,481400.0
2015-03-31 15:20:00,37.53,37.55,37.47,37.53,351400.0,29.3611,29.3768,29.3142,29.3611,351400.0
2015-03-31 15:30:00,37.53,37.54,37.46,37.48,760000.0,29.3611,29.3689,29.3063,29.322,760000.0
2015-03-31 15:40:00,37.47,37.57,37.47,37.56,572300.0,29.3142,29.3924,29.3142,29.3846,572300.0
2015-03-31 15:50:00,37.55,37.57,37.48,37.5,1070600.0,29.3768,29.3924,29.322,29.3376,1070600.0
2015-04-01 09:30:00,37.27,37.37,37.02,37.04,1335800.0,29.1577,29.2359,28.9621,28.9778,1335800.0
2015-04-01 09:40:00,37.03,37.04,36.76,36.77,1196100.0,28.9699,28.9778,28.7587,28.7665,1196100.0
2015-04-01 09:50:00,36.77,36.88,36.75,36.8,647900.0,28.7665,28.8526,28.7509,28.79,647900.0
2015-04-01 10:00:00,36.79,36.84,36.76,36.78,561400.0,28.7822,28.8213,28.7587,28.7744,561400.0
2015-04-01 10:10:00,36.77,36.92,36.77,36.9,540500.0,28.7665,28.8839,28.7665,28.8682,540500.0
2015-04-01 10:20:00,36.9,36.95,36.83,36.94,434900.0,28.8682,28.9074,28.8135,28.8995,434900.0
2015-04-01 10:30:00,36.95,36.98,36.81,36.84,292300.0,28.9074,28.9308,28.7978,28.8213,292300.0
2015-04-01 10:40:00,36.83,36.91,36.83,36.9,393900.0,28.8135,28.8761,28.8135,28.8682,393900.0
2015-04-01 10:50:00,36.89,36.96,36.83,36.88,304300.0,28.8604,28.9152,28.8135,28.8526,304300.0
2015-04-01 11:00:00,36.88,36.96,36.88,36.95,167700.0,28.8526,28.9152,28.8526,28.9074,167700.0
2015-04-01 11:10:00,36.95,36.99,36.91,36.96,285500.0,28.9074,28.9386,28.8761,28.9152,285500.0
2015-04-01 11:20:00,36.96,37.01,36.95,36.97,249100.0,28.9152,28.9543,28.9074,28.923,249100.0
2015-04-01 11:30:00,36.96,36.97,36.88,36.94,223500.0,28.9152,28.923,28.8526,28.8995,223500.0
2015-04-01 11:40:00,36.94,37.01,36.93,37.0,163600.0,28.8995,28.9543,28.8917,28.9465,163600.0
2015-04-01 11:50:00,37.0,37.01,36.91,36.95,129000.0,28.9465,28.9543,28.8761,28.9074,129000.0
2015-04-01 12:00:00,36.95,36.96,36.81,36.82,182600.0,28.9074,28.9152,28.7978,28.8056,182600.0
2015-04-01 12:10:00,36.81,36.84,36.76,36.82,275200.0,28.7978,28.8213,28.7587,28.8056,275200.0
2015-04-01 12:20:00,36.82,36.83,36.79,36.8,135800.0,28.8056,28.8135,28.7822,28.79,135800.0
2015-04-01 12:30:00,36.8,36.81,36.78,36.8,152800.0,28.79,28.7978,28.7744,28.79,152800.0
2015-04-01 12:40:00,36.8,36.83,36.76,36.79,290400.0,28.79,28.8135,28.7587,28.7822,290400.0
2015-04-01 12:50:00,36.78,36.84,36.76,36.82,204500.0,28.7744,28.8213,28.7587,28.8056,204500.0
2015-04-01 13:00:00,36.82,36.82,36.78,36.79,100500.0,28.8056,28.8056,28.7744,28.7822,100500.0
2015-04-01 13:10:00,36.79,36.83,36.78,36.79,138100.0,28.7822,28.8135,28.7744,28.7822,138100.0
2015-04-01 13:20:00,36.79,36.82,36.75,36.75,154900.0,28.7822,28.8056,28.7509,28.7509,154900.0
2015-04-01 13:30:00,36.76,36.79,36.74,36.76,336500.0,28.7587,28.7822,28.7431,28.7587,336500.0
2015-04-01 13:40:00,36.76,36.82,36.76,36.81,242700.0,28.7587,28.8056,28.7587,28.7978,242700.0
2015-04-01 13:50:00,36.82,36.83,36.78,36.79,241700.0,28.8056,28.8135,28.7744,28.7822,241700.0
2015-04-01 14:00:00,36.79,36.82,36.72,36.77,362000.0,28.7822,28.8056,28.7274,28.7665,362000.0
2015-04-01 14:10:00,36.78,36.78,36.63,36.68,335900.0,28.7744,28.7744,28.657,28.6961,335900.0
2015-04-01 14:20:00,36.67,36.68,36.6,36.62,399500.0,28.6883,28.6961,28.6335,28.6492,399500.0
2015-04-01 14:30:00,36.61,36.64,36.56,36.64,265900.0,28.6414,28.6648,28.6022,28.6648,265900.0
2015-04-01 14:40:00,36.64,36.7,36.62,36.69,293400.0,28.6648,28.7118,28.6492,28.7039,293400.0
2015-04-01 14:50:00,36.69,36.74,36.67,36.7,199400.0,28.7039,28.7431,28.6883,28.7118,199400.0
2015-04-01 15:00:00,36.7,36.71,36.59,36.59,309100.0,28.7118,28.7196,28.6257,28.6257,309100.0
2015-04-01 15:10:00,36.59,36.64,36.59,36.63,339300.0,28.6257,28.6648,28.6257,28.657,339300.0
2015-04-01 15:20:00,36.63,36.7,36.62,36.66,338500.0,28.657,28.7118,28.6492,28.6805,338500.0
2015-04-01 15:30:00,36.66,36.73,36.62,36.66,529900.0,28.6805,28.7352,28.6492,28.6805,529900.0
2015-04-01 15:40:00,36.66,36.69,36.61,36.68,708100.0,28.6805,28.7039,28.6414,28.6961,708100.0
2015-04-01 15:50:00,36.68,36.74,36.64,36.74,1196600.0,28.6961,28.7431,28.6648,28.7431,1196600.0
2015-04-02 09:30:00,36.61,36.7,36.53,36.58,674600.0,28.6414,28.7118,28.5788,28.6179,674600.0
2015-04-02 09:40:00,36.58,36.67,36.53,36.67,473600.0,28.6179,28.6883,28.5788,28.6883,473600.0
2015-04-02 09:50:00,36.67,36.73,36.61,36.62,399900.0,28.6883,28.7352,28.6414,28.6492,399900.0
2015-04-02 10:00:00,36.62,36.67,36.43,36.5,720400.0,28.6492,28.6883,28.5005,28.5553,720400.0
2015-04-02 10:10:00,36.5,36.58,36.43,36.55,1240900.0,28.5553,28.6179,28.5005,28.5944,1240900.0
2015-04-02 10:20:00,36.56,36.57,36.5,36.56,278900.0,28.6022,28.6101,28.5553,28.6022,278900.0
2015-04-02 10:30:00,36.56,36.58,36.5,36.52,299200.0,28.6022,28.6179,28.5553,28.5709,299200.0
2015-04-02 10:40:00,36.53,36.54,36.45,36.49,366500.0,28.5788,28.5866,28.5162,28.5475,366500.0
2015-04-02 10:50:00,36.48,36.5,36.33,36.37,655800.0,28.5397,28.5553,28.4223,28.4536,655800.0
2015-04-02 11:00:00,36.37,36.45,36.37,36.41,384300.0,28.4536,28.5162,28.4536,28.4849,384300.0
2015-04-02 11:10:00,36.41,36.44,36.37,36.38,212600.0,28.4849,28.5084,28.4536,28.4614,212600.0
2015-04-02 11:20:00,36.39,36.42,36.36,36.39,208600.0,28.4692,28.4927,28.4458,28.4692,208600.0
2015-04-02 11:30:00,36.39,36.47,36.39,36.45,275500.0,28.4692,28.5318,28.4692,28.5162,275500.0
2015-04-02 11:40:00,36.45,36.46,36.41,36.44,224200.0,28.5162,28.524,28.4849,28.5084,224200.0
2015-04-02 11:50:00,36.44,36.46,36.38,36.44,243100.0,28.5084,28.524,28.4614,28.5084,243100.0
2015-04-02 12:00:00,36.43,36.44,36.37,36.39,312200.0,28.5005,28.5084,28.4536,28.4692,312200.0
2015-04-02 12:10:00,36.38,36.39,36.33,36.38,322100.0,28.4614,28.4692,28.4223,28.4614,322100.0
2015-04-02 12:20:00,36.38,36.46,36.35,36.41,260000.0,28.4614,28.524,28.4379,28.4849,260000.0
2015-04-02 12:30:00,36.41,36.42,36.37,36.41,187600.0,28.4849,28.4927,28.4536,28.4849,187600.0
2015-04-02 12:40:00,36.41,36.42,36.38,36.4,111500.0,28.4849,28.4927,28.4614,28.4771,111500.0
2015-04-02 12:50:00,36.4,36.43,36.38,36.39,157600.0,28.4771,28.5005,28.4614,28.4692,157600.0
2015-04-02 13:00:00,36.4,36.4,36.33,36.33,214400.0,28.4771,28.4771,28.4223,28.4223,214400.0
2015-04-02 13:10:00,36.33,36.46,36.33,36.43,263600.0,28.4223,28.524,28.4223,28.5005,263600.0
2015-04-02 13:20:00,36.42,36.45,36.39,36.4,168200.0,28.4927,28.5162,28.4692,28.4771,168200.0
2015-04-02 13:30:00,36.4,36.48,36.39,36.44,327800.0,28.4771,28.5397,28.4692,28.5084,327800.0
2015-04-02 13:40:00,36.43,36.44,36.33,36.42,460600.0,28.5005,28.5084,28.4223,28.4927,460600.0
2015-04-02 13:50:00,36.41,36.46,36.4,36.41,202700.0,28.4849,28.524,28.4771,28.4849,202700.0
2015-04-02 14:00:00,36.41,36.46,36.4,36.45,191100.0,28.4849,28.524,28.4771,28.5162,191100.0
2015-04-02 14:10:00,36.45,36.51,36.42,36.5,230700.0,28.5162,28.5631,28.4927,28.5553,230700.0
2015-04-02 14:20:00,36.51,36.51,36.45,36.48,349100.0,28.5631,28.5631,28.5162,28.5397,349100.0
2015-04-02 14:30:00,36.48,36.51,36.43,36.45,533300.0,28.5397,28.5631,28.5005,28.5162,533300.0
2015-04-02 14:40:00,36.45,36.48,36.34,36.36,370400.0,28.5162,28.5397,28.4301,28.4458,370400.0
2015-04-02 14:50:00,36.35,36.42,36.35,36.4,205500.0,28.4379,28.4927,28.4379,28.4771,205500.0
2015-04-02 15:00:00,36.39,36.46,36.39,36.46,203600.0,28.4692,28.524,28.4692,28.524,203600.0
2015-04-02 15:10:00,36.46,36.5,36.43,36.44,317500.0,28.524,28.5553,28.5005,28.5084,317500.0
2015-04-02 15:20:00,36.44,36.51,36.42,36.51,265200.0,28.5084,28.5631,28.4927,28.5631,265200.0
2015-04-02 15:30:00,36.51,36.55,36.42,36.54,671000.0,28.5631,28.5944,28.4927,28.5866,671000.0
2015-04-02 15:40:00,36.54,36.54,36.49,36.53,817800.0,28.5866,28.5866,28.5475,28.5788,817800.0
2015-04-02 15:50:00,36.53,36.57,36.49,36.49,971200.0,28.5788,28.6101,28.5475,28.5475,971200.0
2015-04-06 09:30:00,36.26,36.4,36.21,36.4,594800.0,28.3675,28.4771,28.3284,28.4771,594800.0
2015-04-06 09:40:00,36.41,36.55,36.39,36.5,327600.0,28.4849,28.5944,28.4692,28.5553,327600.0
2015-04-06 09:50:00,36.51,36.63,36.48,36.6,312800.0,28.5631,28.657,28.5397,28.6335,312800.0
2015-04-06 10:00:00,36.61,36.7,36.59,36.7,316300.0,28.6414,28.7118,28.6257,28.7118,316300.0
2015-04-06 10:10:00,36.69,36.71,36.63,36.69,207100.0,28.7039,28.7196,28.657,28.7039,207100.0
2015-04-06 10:20:00,36.69,36.81,36.68,36.76,353000.0,28.7039,28.7978,28.6961,28.7587,353000.0
2015-04-06 10:30:00,36.76,36.9,36.76,36.85,382900.0,28.7587,28.8682,28.7587,28.8291,382900.0
2015-04-06 10:40:00,36.86,36.88,36.81,36.88,239300.0,28.8369,28.8526,28.7978,28.8526,239300.0
2015-04-06 10:50:00,36.88,36.9,36.85,36.88,168900.0,28.8526,28.8682,28.8291,28.8526,168900.0
2015-04-06 11:00:00,36.89,36.91,36.88,36.9,191000.0,28.8604,28.8761,28.8526,28.8682,191000.0
2015-04-06 11:10:00,36.9,36.9,36.85,36.88,216400.0,28.8682,28.8682,28.8291,28.8526,216400.0
2015-04-06 11:20:00,36.89,36.9,36.86,36.87,116400.0,28.8604,28.8682,28.8369,28.8448,116400.0
2015-04-06 11:30:00,36.87,36.88,36.81,36.87,292900.0,28.8448,28.8526,28.7978,28.8448,292900.0
2015-04-06 11:40:00,36.86,36.9,36.83,36.88,198300.0,28.8369,28.8682,28.8135,28.8526,198300.0
2015-04-06 11:50:00,36.87,36.9,36.85,36.87,159500.0,28.8448,28.8682,28.8291,28.8448,159500.0
2015-04-06 12:00:00,36.87,36.89,36.83,36.88,175700.0,28.8448,28.8604,28.8135,28.8526,175700.0
2015-04-06 12:10:00,36.88,36.89,36.83,36.85,264600.0,28.8526,28.8604,28.8135,28.8291,264600.0
2015-04-06 12:20:00,36.85,36.9,36.84,36.87,206500.0,28.8291,28.8682,28.8213,28.8448,206500.0
2015-04-06 12:30:00,36.87,36.9,36.84,36.85,147300.0,28.8448,28.8682,28.8213,28.8291,147300.0
2015-04-06 12:40:00,36.85,36.87,36.8,36.81,169500.0,28.8291,28.8448,28.79,28.7978,169500.0
2015-04-06 12:50:00,36.81,36.85,36.77,36.84,145600.0,28.7978,28.8291,28.7665,28.8213,145600.0
2015-04-06 13:00:00,36.85,36.88,36.84,36.87,123700.0,28.8291,28.8526,28.8213,28.8448,123700.0
2015-04-06 13:10:00,36.87,36.9,36.86,36.9,174800.0,28.8448,28.8682,28.8369,28.8682,174800.0
2015-04-06 13:20:00,36.9,36.9,36.88,36.88,170600.0,28.8682,28.8682,28.8526,28.8526,170600.0
2015-04-06 13:30:00,36.89,36.93,36.87,36.88,304200.0,28.8604,28.8917,28.8448,28.8526,304200.0
2015-04-06 13:40:00,36.88,36.88,36.83,36.84,181700.0,28.8526,28.8526,28.8135,28.8213,181700.0
2015-04-06 13:50:00,36.84,36.87,36.83,36.87,117100.0,28.8213,28.8448,28.8135,28.8448,117100.0
2015-04-06 14:00:00,36.88,36.88,36.84,36.84,92200.0,28.8526,28.8526,28.8213,28.8213,92200.0
2015-04-06 14:10:00,36.84,36.9,36.84,36.86,198700.0,28.8213,28.8682,28.8213,28.8369,198700.0
2015-04-06 14:20:00,36.86,36.89,36.85,36.86,127000.0,28.8369,28.8604,28.8291,28.8369,127000.0
2015-04-06 14:30:00,36.86,36.96,36.86,36.95,183300.0,28.8369,28.9152,28.8369,28.9074,183300.0
2015-04-06 14:40:00,36.96,36.97,36.94,36.96,138100.0,28.9152,28.923,28.8995,28.9152,138100.0
2015-04-06 14:50:00,36.95,36.96,36.89,36.91,194700.0,28.9074,28.9152,28.8604,28.8761,194700.0
2015-04-06 15:00:00,36.92,36.94,36.86,36.88,228300.0,28.8839,28.8995,28.8369,28.8526,228300.0
2015-04-06 15:10:00,36.87,36.87,36.79,36.82,265400.0,28.8448,28.8448,28.7822,28.8056,265400.0
2015-04-06 15:20:00,36.83,36.85,36.78,36.78,372600.0,28.8135,28.8291,28.7744,28.7744,372600.0
2015-04-06 15:30:00,36.79,36.82,36.73,36.73,475000.0,28.7822,28.8056,28.7352,28.7352,475000.0
2015-04-06 15:40:00,36.74,36.75,36.56,36.58,1411300.0,28.7431,28.7509,28.6022,28.6179,1411300.0
2015-04-06 15:50:00,36.57,36.67,36.57,36.66,719300.0,28.6101,28.6883,28.6101,28.6805,719300.0
2015-04-07 09:30:00,35.99,36.09,35.95,36.0,4526900.0,28.1563,28.2345,28.125,28.1641,4526900.0
2015-04-07 09:40:00,36.0,36.0,35.85,35.93,3205600.0,28.1641,28.1641,28.0468,28.1094,3205600.0
2015-04-07 09:50:00,35.94,35.94,35.75,35.77,3170500.0,28.1172,28.1172,27.9685,27.9842,3170500.0
2015-04-07 10:00:00,35.77,35.89,35.71,35.87,2548200.0,27.9842,28.0781,27.9373,28.0624,2548200.0
2015-04-07 10:10:00,35.87,35.95,35.86,35.92,1945200.0,28.0624,28.125,28.0546,28.1015,1945200.0
2015-04-07 10:20:00,35.92,35.95,35.9,35.95,890800.0,28.1015,28.125,28.0859,28.125,890800.0
2015-04-07 10:30:00,35.94,36.0,35.94,36.0,1475700.0,28.1172,28.1641,28.1172,28.1641,1475700.0
2015-04-07 10:40:00,36.0,36.0,35.97,35.97,938100.0,28.1641,28.1641,28.1407,28.1407,938100.0
2015-04-07 10:50:00,35.97,36.0,35.95,35.98,726100.0,28.1407,28.1641,28.125,28.1485,726100.0
2015-04-07 11:00:00,35.98,35.99,35.95,35.97,438400.0,28.1485,28.1563,28.125,28.1407,438400.0
2015-04-07 11:10:00,35.97,36.0,35.96,35.97,408200.0,28.1407,28.1641,28.1328,28.1407,408200.0
2015-04-07 11:20:00,35.97,36.0,35.96,36.0,765900.0,28.1407,28.1641,28.1328,28.1641,765900.0
2015-04-07 11:30:00,36.0,36.07,35.99,36.05,1599300.0,28.1641,28.2189,28.1563,28.2032,1599300.0
2015-04-07 11:40:00,36.04,36.06,36.03,36.06,548700.0,28.1954,28.2111,28.1876,28.2111,548700.0
2015-04-07 11:50:00,36.05,36.06,36.01,36.04,656100.0,28.2032,28.2111,28.172,28.1954,656100.0
2015-04-07 12:00:00,36.04,36.04,36.01,36.02,310000.0,28.1954,28.1954,28.172,28.1798,310000.0
2015-04-07 12:10:00,36.01,36.04,36.01,36.03,354600.0,28.172,28.1954,28.172,28.1876,354600.0
2015-04-07 12:20:00,36.04,36.05,36.03,36.05,286500.0,28.1954,28.2032,28.1876,28.2032,286500.0
2015-04-07 12:30:00,36.05,36.07,36.02,36.04,410400.0,28.2032,28.2189,28.1798,28.1954,410400.0
2015-04-07 12:40:00,36.04,36.05,36.0,36.02,418900.0,28.1954,28.2032,28.1641,28.1798,418900.0
2015-04-07 12:50:00,36.01,36.02,35.96,35.96,351900.0,28.172,28.1798,28.1328,28.1328,351900.0
2015-04-07 13:00:00,35.96,35.97,35.93,35.96,542800.0,28.1328,28.1407,28.1094,28.1328,542800.0
2015-04-07 13:10:00,35.96,35.97,35.9,35.9,686400.0,28.1328,28.1407,28.0859,28.0859,686400.0
2015-04-07 13:20:00,35.91,35.94,35.9,35.94,369200.0,28.0937,28.1172,28.0859,28.1172,369200.0
2015-04-07 13:30:00,35.94,35.94,35.93,35.94,233000.0,28.1172,28.1172,28.1094,28.1172,233000.0
2015-04-07 13:40:00,35.94,35.96,35.93,35.96,460200.0,28.1172,28.1328,28.1094,28.1328,460200.0
2015-04-07 13:50:00,35.96,35.98,35.95,35.96,320900.0,28.1328,28.1485,28.125,28.1328,320900.0
2015-04-07 14:00:00,35.96,35.98,35.95,35.97,514000.0,28.1328,28.1485,28.125,28.1407,514000.0
2015-04-07 14:10:00,35.97,35.97,35.95,35.95,305800.0,28.1407,28.1407,28.125,28.125,305800.0
2015-04-07 14:20:00,35.95,35.96,35.88,35.91,1073000.0,28.125,28.1328,28.0703,28.0937,1073000.0
2015-04-07 14:30:00,35.91,35.91,35.86,35.9,856800.0,28.0937,28.0937,28.0546,28.0859,856800.0
2015-04-07 14:40:00,35.9,35.93,35.89,35.91,660400.0,28.0859,28.1094,28.0781,28.0937,660400.0
2015-04-07 14:50:00,35.91,35.93,35.86,35.87,684500.0,28.0937,28.1094,28.0546,28.0624,684500.0
2015-04-07 15:00:00,35.87,35.9,35.86,35.88,677900.0,28.0624,28.0859,28.0546,28.0703,677900.0
2015-04-07 15:10:00,35.87,35.88,35.75,35.77,1486600.0,28.0624,28.0703,27.9685,27.9842,1486600.0
2015-04-07 15:20:00,35.77,35.82,35.71,35.72,1485500.0,27.9842,28.0233,27.9373,27.9451,1485500.0
2015-04-07 15:30:00,35.73,35.74,35.66,35.67,1419400.0,27.9529,27.9607,27.8981,27.906,1419400.0
2015-04-07 15:40:00,35.67,35.73,35.64,35.65,1801000.0,27.906,27.9529,27.8825,27.8903,1801000.0
2015-04-07 15:50:00,35.65,35.77,35.64,35.72,3581100.0,27.8903,27.9842,27.8825,27.9451,3581100.0
2015-04-08 09:30:00,35.89,35.96,35.84,35.93,1113800.0,28.0781,28.1328,28.039,28.1094,1113800.0
2015-04-08 09:40:00,35.93,36.0,35.93,35.99,1461700.0,28.1094,28.1641,28.1094,28.1563,1461700.0
2015-04-08 09:50:00,36.0,36.0,35.96,35.99,465700.0,28.1641,28.1641,28.1328,28.1563,465700.0
2015-04-08 10:00:00,35.99,36.09,35.98,36.04,1238700.0,28.1563,28.2345,28.1485,28.1954,1238700.0
2015-04-08 10:10:00,36.04,36.04,35.94,35.97,701400.0,28.1954,28.1954,28.1172,28.1407,701400.0
2015-04-08 10:20:00,35.97,35.98,35.94,35.94,572300.0,28.1407,28.1485,28.1172,28.1172,572300.0
2015-04-08 10:30:00,35.95,35.95,35.85,35.87,601400.0,28.125,28.125,28.0468,28.0624,601400.0
2015-04-08 10:40:00,35.87,35.89,35.75,35.88,913800.0,28.0624,28.0781,27.9685,28.0703,913800.0
2015-04-08 10:50:00,35.88,35.96,35.88,35.94,336200.0,28.0703,28.1328,28.0703,28.1172,336200.0
2015-04-08 11:00:00,35.93,35.94,35.87,35.93,252100.0,28.1094,28.1172,28.0624,28.1094,252100.0
2015-04-08 11:10:00,35.94,35.95,35.87,35.95,607000.0,28.1172,28.125,28.0624,28.125,607000.0
2015-04-08 11:20:00,35.95,36.0,35.93,35.95,465000.0,28.125,28.1641,28.1094,28.125,465000.0
2015-04-08 11:30:00,35.95,35.98,35.94,35.97,238100.0,28.125,28.1485,28.1172,28.1407,238100.0
2015-04-08 11:40:00,35.98,36.02,35.96,36.01,478000.0,28.1485,28.1798,28.1328,28.172,478000.0
2015-04-08 11:50:00,36.01,36.02,35.98,35.99,411000.0,28.172,28.1798,28.1485,28.1563,411000.0
2015-04-08 12:00:00,36.0,36.0,35.95,35.97,415000.0,28.1641,28.1641,28.125,28.1407,415000.0
2015-04-08 12:10:00,35.97,35.98,35.96,35.98,247900.0,28.1407,28.1485,28.1328,28.1485,247900.0
2015-04-08 12:20:00,35.98,36.02,35.96,36.02,412900.0,28.1485,28.1798,28.1328,28.1798,412900.0
2015-04-08 12:30:00,36.02,36.1,36.0,36.09,761300.0,28.1798,28.2424,28.1641,28.2345,761300.0
2015-04-08 12:40:00,36.1,36.1,36.05,36.09,448800.0,28.2424,28.2424,28.2032,28.2345,448800.0
2015-04-08 12:50:00,36.08,36.1,36.03,36.05,278600.0,28.2267,28.2424,28.1876,28.2032,278600.0
2015-04-08 13:00:00,36.05,36.06,36.02,36.04,319600.0,28.2032,28.2111,28.1798,28.1954,319600.0
2015-04-08 13:10:00,36.04,36.07,36.03,36.06,373600.0,28.1954,28.2189,28.1876,28.2111,373600.0
2015-04-08 13:20:00,36.06,36.09,36.06,36.08,253100.0,28.2111,28.2345,28.2111,28.2267,253100.0
2015-04-08 13:30:00,36.08,36.19,36.08,36.19,737500.0,28.2267,28.3128,28.2267,28.3128,737500.0
2015-04-08 13:40:00,36.19,36.19,36.11,36.14,432000.0,28.3128,28.3128,28.2502,28.2737,432000.0
2015-04-08 13:50:00,36.14,36.16,36.11,36.15,495700.0,28.2737,28.2893,28.2502,28.2815,495700.0
2015-04-08 14:00:00,36.15,36.15,36.0,36.0,452000.0,28.2815,28.2815,28.1641,28.1641,452000.0
2015-04-08 14:10:00,36.0,36.15,35.97,36.13,816600.0,28.1641,28.2815,28.1407,28.2658,816600.0
2015-04-08 14:20:00,36.13,36.15,36.09,36.13,457100.0,28.2658,28.2815,28.2345,28.2658,457100.0
2015-04-08 14:30:00,36.13,36.14,36.1,36.14,309000.0,28.2658,28.2737,28.2424,28.2737,309000.0
2015-04-08 14:40:00,36.14,36.15,36.11,36.14,408700.0,28.2737,28.2815,28.2502,28.2737,408700.0
2015-04-08 14:50:00,36.14,36.15,36.08,36.09,493100.0,28.2737,28.2815,28.2267,28.2345,493100.0
2015-04-08 15:00:00,36.09,36.14,36.04,36.14,519100.0,28.2345,28.2737,28.1954,28.2737,519100.0
2015-04-08 15:10:00,36.13,36.14,36.11,36.14,400800.0,28.2658,28.2737,28.2502,28.2737,400800.0
2015-04-08 15:20:00,36.14,36.15,36.11,36.13,542600.0,28.2737,28.2815,28.2502,28.2658,542600.0
2015-04-08 15:30:00,36.13,36.14,36.1,36.12,588600.0,28.2658,28.2737,28.2424,28.258,588600.0
2015-04-08 15:40:00,36.12,36.14,36.1,36.12,787400.0,28.258,28.2737,28.2424,28.258,787400.0
2015-04-08 15:50:00,36.13,36.15,36.1,36.12,2044600.0,28.2658,28.2815,28.2424,28.258,2044600.0
2015-04-09 09:30:00,36.1,36.22,36.03,36.17,666200.0,28.2424,28.3362,28.1876,28.2971,666200.0
2015-04-09 09:40:00,36.17,36.27,36.16,36.19,919200.0,28.2971,28.3754,28.2893,28.3128,919200.0
2015-04-09 09:50:00,36.18,36.21,36.15,36.18,790500.0,28.305,28.3284,28.2815,28.305,790500.0
2015-04-09 10:00:00,36.18,36.25,36.17,36.25,487800.0,28.305,28.3597,28.2971,28.3597,487800.0
2015-04-09 10:10:00,36.24,36.24,36.16,36.2,757000.0,28.3519,28.3519,28.2893,28.3206,757000.0
2015-04-09 10:20:00,36.19,36.21,36.17,36.19,547800.0,28.3128,28.3284,28.2971,28.3128,547800.0
2015-04-09 10:30:00,36.19,36.24,36.17,36.22,449600.0,28.3128,28.3519,28.2971,28.3362,449600.0
2015-04-09 10:40:00,36.22,36.24,36.18,36.19,845900.0,28.3362,28.3519,28.305,28.3128,845900.0
2015-04-09 10:50:00,36.19,36.25,36.16,36.25,362400.0,28.3128,28.3597,28.2893,28.3597,362400.0
2015-04-09 11:00:00,36.24,36.28,36.22,36.25,359400.0,28.3519,28.3832,28.3362,28.3597,359400.0
2015-04-09 11:10:00,36.25,36.27,36.2,36.22,182800.0,28.3597,28.3754,28.3206,28.3362,182800.0
2015-04-09 11:20:00,36.22,36.23,36.19,36.23,273200.0,28.3362,28.3441,28.3128,28.3441,273200.0
2015-04-09 11:30:00,36.23,36.28,36.22,36.27,224600.0,28.3441,28.3832,28.3362,28.3754,224600.0
2015-04-09 11:40:00,36.27,36.28,36.25,36.27,173900.0,28.3754,28.3832,28.3597,28.3754,173900.0
2015-04-09 11:50:00,36.27,36.33,36.27,36.3,385400.0,28.3754,28.4223,28.3754,28.3988,385400.0
2015-04-09 12:00:00,36.31,36.31,36.28,36.3,145100.0,28.4067,28.4067,28.3832,28.3988,145100.0
2015-04-09 12:10:00,36.29,36.3,36.28,36.3,172000.0,28.391,28.3988,28.3832,28.3988,172000.0
2015-04-09 12:20:00,36.29,36.3,36.27,36.28,180700.0,28.391,28.3988,28.3754,28.3832,180700.0
2015-04-09 12:30:00,36.28,36.3,36.27,36.3,139200.0,28.3832,28.3988,28.3754,28.3988,139200.0
2015-04-09 12:40:00,36.3,36.3,36.25,36.27,120500.0,28.3988,28.3988,28.3597,28.3754,120500.0
2015-04-09 12:50:00,36.26,36.28,36.24,36.27,181800.0,28.3675,28.3832,28.3519,28.3754,181800.0
2015-04-09 13:00:00,36.27,36.3,36.25,36.29,174800.0,28.3754,28.3988,28.3597,28.391,174800.0
2015-04-09 13:10:00,36.3,36.31,36.25,36.29,312800.0,28.3988,28.4067,28.3597,28.391,312800.0
2015-04-09 13:20:00,36.29,36.31,36.28,36.3,224400.0,28.391,28.4067,28.3832,28.3988,224400.0
2015-04-09 13:30:00,36.3,36.3,36.26,36.26,210200.0,28.3988,28.3988,28.3675,28.3675,210200.0
2015-04-09 13:40:00,36.26,36.3,36.26,36.3,297500.0,28.3675,28.3988,28.3675,28.3988,297500.0
2015-04-09 13:50:00,36.3,36.32,36.29,36.32,292800.0,28.3988,28.4145,28.391,28.4145,292800.0
2015-04-09 14:00:00,36.32,36.34,36.3,36.33,168200.0,28.4145,28.4301,28.3988,28.4223,168200.0
2015-04-09 14:10:00,36.32,36.32,36.28,36.31,226200.0,28.4145,28.4145,28.3832,28.4067,226200.0
2015-04-09 14:20:00,36.31,36.33,36.28,36.33,285800.0,28.4067,28.4223,28.3832,28.4223,285800.0
2015-04-09 14:30:00,36.33,36.35,36.29,36.34,217900.0,28.4223,28.4379,28.391,28.4301,217900.0
2015-04-09 14:40:00,36.34,36.35,36.3,36.3,192700.0,28.4301,28.4379,28.3988,28.3988,192700.0
2015-04-09 14:50:00,36.31,36.33,36.29,36.32,205900.0,28.4067,28.4223,28.391,28.4145,205900.0
2015-04-09 15:00:00,36.32,36.35,36.3,36.33,277600.0,28.4145,28.4379,28.3988,28.4223,277600.0
2015-04-09 15:10:00,36.33,36.39,36.32,36.39,492800.0,28.4223,28.4692,28.4145,28.4692,492800.0
2015-04-09 15:20:00,36.39,36.39,36.31,36.32,638700.0,28.4692,28.4692,28.4067,28.4145,638700.0
2015-04-09 15:30:00,36.33,36.33,36.27,36.3,384800.0,28.4223,28.4223,28.3754,28.3988,384800.0
2015-04-09 15:40:00,36.3,36.31,36.25,36.29,313400.0,28.3988,28.4067,28.3597,28.391,313400.0
2015-04-09 15:50:00,36.29,36.31,36.26,36.27,783900.0,28.391,28.4067,28.3675,28.3754,783900.0
2015-04-10 09:30:00,36.74,36.75,36.39,36.42,1609400.0,28.7431,28.7509,28.4692,28.4927,1609400.0
2015-04-10 09:40:00,36.42,36.53,36.37,36.5,550800.0,28.4927,28.5788,28.4536,28.5553,550800.0
2015-04-10 09:50:00,36.51,36.55,36.45,36.52,351100.0,28.5631,28.5944,28.5162,28.5709,351100.0
2015-04-10 10:00:00,36.51,36.56,36.46,36.49,483600.0,28.5631,28.6022,28.524,28.5475,483600.0
2015-04-10 10:10:00,36.5,36.53,36.47,36.48,339100.0,28.5553,28.5788,28.5318,28.5397,339100.0
2015-04-10 10:20:00,36.48,36.55,36.47,36.5,728700.0,28.5397,28.5944,28.5318,28.5553,728700.0
2015-04-10 10:30:00,36.5,36.55,36.49,36.51,395300.0,28.5553,28.5944,28.5475,28.5631,395300.0
2015-04-10 10:40:00,36.52,36.57,36.48,36.57,457100.0,28.5709,28.6101,28.5397,28.6101,457100.0
2015-04-10 10:50:00,36.57,36.61,36.54,36.54,552900.0,28.6101,28.6414,28.5866,28.5866,552900.0
2015-04-10 11:00:00,36.54,36.56,36.53,36.53,130800.0,28.5866,28.6022,28.5788,28.5788,130800.0
2015-04-10 11:10:00,36.54,36.57,36.53,36.57,257400.0,28.5866,28.6101,28.5788,28.6101,257400.0
2015-04-10 11:20:00,36.56,36.65,36.56,36.65,531400.0,28.6022,28.6727,28.6022,28.6727,531400.0
2015-04-10 11:30:00,36.65,36.72,36.63,36.7,372300.0,28.6727,28.7274,28.657,28.7118,372300.0
2015-04-10 11:40:00,36.7,36.72,36.64,36.68,295800.0,28.7118,28.7274,28.6648,28.6961,295800.0
2015-04-10 11:50:00,36.68,36.7,36.67,36.7,135500.0,28.6961,28.7118,28.6883,28.7118,135500.0
2015-04-10 12:00:00,36.7,36.73,36.69,36.7,345800.0,28.7118,28.7352,28.7039,28.7118,345800.0
2015-04-10 12:10:00,36.69,36.75,36.66,36.75,147100.0,28.7039,28.7509,28.6805,28.7509,147100.0
2015-04-10 12:20:00,36.75,36.75,36.66,36.66,306200.0,28.7509,28.7509,28.6805,28.6805,306200.0
2015-04-10 12:30:00,36.66,36.7,36.61,36.7,227200.0,28.6805,28.7118,28.6414,28.7118,227200.0
2015-04-10 12:40:00,36.69,36.73,36.68,36.73,255800.0,28.7039,28.7352,28.6961,28.7352,255800.0
2015-04-10 12:50:00,36.73,36.76,36.66,36.68,337500.0,28.7352,28.7587,28.6805,28.6961,337500.0
2015-04-10 13:00:00,36.68,36.69,36.63,36.66,273200.0,28.6961,28.7039,28.657,28.6805,273200.0
2015-04-10 13:10:00,36.65,36.71,36.65,36.71,209400.0,28.6727,28.7196,28.6727,28.7196,209400.0
2015-04-10 13:20:00,36.71,36.75,36.63,36.66,207500.0,28.7196,28.7509,28.657,28.6805,207500.0
2015-04-10 13:30:00,36.65,36.69,36.61,36.62,268300.0,28.6727,28.7039,28.6414,28.6492,268300.0
2015-04-10 13:40:00,36.62,36.66,36.58,36.59,204600.0,28.6492,28.6805,28.6179,28.6257,204600.0
2015-04-10 13:50:00,36.6,36.65,36.6,36.64,169000.0,28.6335,28.6727,28.6335,28.6648,169000.0
2015-04-10 14:00:00,36.64,36.67,36.63,36.64,97300.0,28.6648,28.6883,28.657,28.6648,97300.0
2015-04-10 14:10:00,36.64,36.68,36.64,36.66,126200.0,28.6648,28.6961,28.6648,28.6805,126200.0
2015-04-10 14:20:00,36.66,36.67,36.62,36.63,194100.0,28.6805,28.6883,28.6492,28.657,194100.0
2015-04-10 14:30:00,36.63,36.69,36.62,36.68,178500.0,28.657,28.7039,28.6492,28.6961,178500.0
2015-04-10 14:40:00,36.69,36.74,36.66,36.74,280200.0,28.7039,28.7431,28.6805,28.7431,280200.0
2015-04-10 14:50:00,36.74,36.78,36.73,36.75,231100.0,28.7431,28.7744,28.7352,28.7509,231100.0
2015-04-10 15:00:00,36.75,36.76,36.73,36.75,126600.0,28.7509,28.7587,28.7352,28.7509,126600.0
2015-04-10 15:10:00,36.75,36.76,36.71,36.72,324900.0,28.7509,28.7587,28.7196,28.7274,324900.0
2015-04-10 15:20:00,36.72,36.72,36.66,36.67,259600.0,28.7274,28.7274,28.6805,28.6883,259600.0
2015-04-10 15:30:00,36.66,36.68,36.57,36.62,493000.0,28.6805,28.6961,28.6101,28.6492,493000.0
2015-04-10 15:40:00,36.62,36.65,36.61,36.64,430400.0,28.6492,28.6727,28.6414,28.6648,430400.0
2015-04-10 15:50:00,36.64,36.65,36.56,36.58,1132400.0,28.6648,28.6727,28.6022,28.6179,1132400.0
2015-04-13 09:30:00,36.63,36.74,36.55,36.63,469500.0,28.657,28.7431,28.5944,28.657,469500.0
2015-04-13 09:40:00,36.63,36.77,36.6,36.76,353700.0,28.657,28.7665,28.6335,28.7587,353700.0
2015-04-13 09:50:00,36.76,36.78,36.71,36.72,217700.0,28.7587,28.7744,28.7196,28.7274,217700.0
2015-04-13 10:00:00,36.72,36.76,36.69,36.75,241600.0,28.7274,28.7587,28.7039,28.7509,241600.0
2015-04-13 10:10:00,36.75,36.81,36.73,36.79,287800.0,28.7509,28.7978,28.7352,28.7822,287800.0
2015-04-13 10:20:00,36.79,36.85,36.78,36.8,203200.0,28.7822,28.8291,28.7744,28.79,203200.0
2015-04-13 10:30:00,36.8,36.86,36.76,36.8,206800.0,28.79,28.8369,28.7587,28.79,206800.0
2015-04-13 10:40:00,36.79,36.81,36.75,36.76,199900.0,28.7822,28.7978,28.7509,28.7587,199900.0
2015-04-13 10:50:00,36.76,36.77,36.72,36.73,239700.0,28.7587,28.7665,28.7274,28.7352,239700.0
2015-04-13 11:00:00,36.73,36.77,36.72,36.77,176800.0,28.7352,28.7665,28.7274,28.7665,176800.0
2015-04-13 11:10:00,36.77,36.8,36.74,36.8,164600.0,28.7665,28.79,28.7431,28.79,164600.0
2015-04-13 11:20:00,36.8,36.85,36.77,36.81,178300.0,28.79,28.8291,28.7665,28.7978,178300.0
2015-04-13 11:30:00,36.81,36.84,36.78,36.82,149200.0,28.7978,28.8213,28.7744,28.8056,149200.0
2015-04-13 11:40:00,36.82,36.83,36.79,36.8,120000.0,28.8056,28.8135,28.7822,28.79,120000.0
2015-04-13 11:50:00,36.8,36.81,36.72,36.78,148100.0,28.79,28.7978,28.7274,28.7744,148100.0
2015-04-13 12:00:00,36.78,36.8,36.77,36.77,89700.0,28.7744,28.79,28.7665,28.7665,89700.0
2015-04-13 12:10:00,36.77,36.78,36.72,36.75,183300.0,28.7665,28.7744,28.7274,28.7509,183300.0
2015-04-13 12:20:00,36.74,36.78,36.74,36.75,111100.0,28.7431,28.7744,28.7431,28.7509,111100.0
2015-04-13 12:30:00,36.76,36.8,36.75,36.78,148200.0,28.7587,28.79,28.7509,28.7744,148200.0
2015-04-13 12:40:00,36.78,36.79,36.76,36.76,183600.0,28.7744,28.7822,28.7587,28.7587,183600.0
2015-04-13 12:50:00,36.76,36.78,36.75,36.77,274400.0,28.7587,28.7744,28.7509,28.7665,274400.0
2015-04-13 13:00:00,36.77,36.78,36.63,36.64,217200.0,28.7665,28.7744,28.657,28.6648,217200.0
2015-04-13 13:10:00,36.65,36.66,36.56,36.62,247500.0,28.6727,28.6805,28.6022,28.6492,247500.0
2015-04-13 13:20:00,36.61,36.65,36.56,36.57,177900.0,28.6414,28.6727,28.6022,28.6101,177900.0
2015-04-13 13:30:00,36.56,36.6,36.5,36.54,268500.0,28.6022,28.6335,28.5553,28.5866,268500.0
2015-04-13 13:40:00,36.54,36.56,36.51,36.52,141100.0,28.5866,28.6022,28.5631,28.5709,141100.0
2015-04-13 13:50:00,36.52,36.57,36.5,36.55,222100.0,28.5709,28.6101,28.5553,28.5944,222100.0
2015-04-13 14:00:00,36.55,36.56,36.51,36.55,132100.0,28.5944,28.6022,28.5631,28.5944,132100.0
2015-04-13 14:10:00,36.55,36.56,36.46,36.48,245700.0,28.5944,28.6022,28.524,28.5397,245700.0
2015-04-13 14:20:00,36.48,36.51,36.48,36.51,109600.0,28.5397,28.5631,28.5397,28.5631,109600.0
2015-04-13 14:30:00,36.51,36.56,36.51,36.54,178300.0,28.5631,28.6022,28.5631,28.5866,178300.0
2015-04-13 14:40:00,36.54,36.55,36.44,36.45,150800.0,28.5866,28.5944,28.5084,28.5162,150800.0
2015-04-13 14:50:00,36.44,36.51,36.41,36.49,195000.0,28.5084,28.5631,28.4849,28.5475,195000.0
2015-04-13 15:00:00,36.49,36.54,36.45,36.54,161700.0,28.5475,28.5866,28.5162,28.5866,161700.0
2015-04-13 15:10:00,36.54,36.54,36.49,36.49,146600.0,28.5866,28.5866,28.5475,28.5475,146600.0
2015-04-13 15:20:00,36.5,36.52,36.41,36.44,200800.0,28.5553,28.5709,28.4849,28.5084,200800.0
2015-04-13 15:30:00,36.45,36.46,36.42,36.45,206800.0,28.5162,28.524,28.4927,28.5162,206800.0
2015-04-13 15:40:00,36.44,36.48,36.41,36.44,409500.0,28.5084,28.5397,28.4849,28.5084,409500.0
2015-04-13 15:50:00,36.43,36.46,36.38,36.41,752100.0,28.5005,28.524,28.4614,28.4849,752100.0
2015-04-14 09:30:00,36.44,36.7,36.44,36.67,536000.0,28.5084,28.7118,28.5084,28.6883,536000.0
2015-04-14 09:40:00,36.67,36.69,36.54,36.68,395600.0,28.6883,28.7039,28.5866,28.6961,395600.0
2015-04-14 09:50:00,36.68,36.71,36.61,36.64,394700.0,28.6961,28.7196,28.6414,28.6648,394700.0
2015-04-14 10:00:00,36.64,36.64,36.47,36.58,651600.0,28.6648,28.6648,28.5318,28.6179,651600.0
2015-04-14 10:10:00,36.57,36.65,36.56,36.62,378000.0,28.6101,28.6727,28.6022,28.6492,378000.0
2015-04-14 10:20:00,36.61,36.68,36.6,36.64,330200.0,28.6414,28.6961,28.6335,28.6648,330200.0
2015-04-14 10:30:00,36.65,36.69,36.55,36.64,421700.0,28.6727,28.7039,28.5944,28.6648,421700.0
2015-04-14 10:40:00,36.63,36.7,36.61,36.67,325800.0,28.657,28.7118,28.6414,28.6883,325800.0
2015-04-14 10:50:00,36.68,36.71,36.62,36.63,521300.0,28.6961,28.7196,28.6492,28.657,521300.0
2015-04-14 11:00:00,36.61,36.67,36.56,36.65,177200.0,28.6414,28.6883,28.6022,28.6727,177200.0
2015-04-14 11:10:00,36.65,36.72,36.64,36.66,294200.0,28.6727,28.7274,28.6648,28.6805,294200.0
2015-04-14 11:20:00,36.65,36.66,36.61,36.65,170500.0,28.6727,28.6805,28.6414,28.6727,170500.0
2015-04-14 11:30:00,36.65,36.74,36.64,36.73,159000.0,28.6727,28.7431,28.6648,28.7352,159000.0
2015-04-14 11:40:00,36.73,36.8,36.72,36.72,226200.0,28.7352,28.79,28.7274,28.7274,226200.0
2015-04-14 11:50:00,36.72,36.76,36.69,36.75,130700.0,28.7274,28.7587,28.7039,28.7509,130700.0
2015-04-14 12:00:00,36.75,36.8,36.75,36.79,195100.0,28.7509,28.79,28.7509,28.7822,195100.0
2015-04-14 12:10:00,36.79,36.8,36.76,36.77,199800.0,28.7822,28.79,28.7587,28.7665,199800.0
2015-04-14 12:20:00,36.77,36.78,36.76,36.77,72100.0,28.7665,28.7744,28.7587,28.7665,72100.0
2015-04-14 12:30:00,36.77,36.8,36.76,36.76,178600.0,28.7665,28.79,28.7587,28.7587,178600.0
2015-04-14 12:40:00,36.77,36.78,36.75,36.78,113100.0,28.7665,28.7744,28.7509,28.7744,113100.0
2015-04-14 12:50:00,36.78,36.82,36.77,36.79,153700.0,28.7744,28.8056,28.7665,28.7822,153700.0
2015-04-14 13:00:00,36.79,36.8,36.74,36.79,90400.0,28.7822,28.79,28.7431,28.7822,90400.0
2015-04-14 13:10:00,36.79,36.8,36.75,36.75,154000.0,28.7822,28.79,28.7509,28.7509,154000.0
2015-04-14 13:20:00,36.75,36.77,36.71,36.73,109300.0,28.7509,28.7665,28.7196,28.7352,109300.0
2015-04-14 13:30:00,36.72,36.74,36.66,36.66,92200.0,28.7274,28.7431,28.6805,28.6805,92200.0
2015-04-14 13:40:00,36.66,36.69,36.66,36.68,76500.0,28.6805,28.7039,28.6805,28.6961,76500.0
2015-04-14 13:50:00,36.67,36.7,36.65,36.65,116500.0,28.6883,28.7118,28.6727,28.6727,116500.0
2015-04-14 14:00:00,36.66,36.68,36.64,36.66,100800.0,28.6805,28.6961,28.6648,28.6805,100800.0
2015-04-14 14:10:00,36.66,36.66,36.62,36.64,114600.0,28.6805,28.6805,28.6492,28.6648,114600.0
2015-04-14 14:20:00,36.64,36.65,36.61,36.61,141000.0,28.6648,28.6727,28.6414,28.6414,141000.0
2015-04-14 14:30:00,36.62,36.63,36.55,36.55,127700.0,28.6492,28.657,28.5944,28.5944,127700.0
2015-04-14 14:40:00,36.55,36.58,36.51,36.53,272700.0,28.5944,28.6179,28.5631,28.5788,272700.0
2015-04-14 14:50:00,36.54,36.57,36.53,36.54,182300.0,28.5866,28.6101,28.5788,28.5866,182300.0
2015-04-14 15:00:00,36.54,36.63,36.53,36.6,273600.0,28.5866,28.657,28.5788,28.6335,273600.0
2015-04-14 15:10:00,36.59,36.61,36.56,36.57,200800.0,28.6257,28.6414,28.6022,28.6101,200800.0
2015-04-14 15:20:00,36.56,36.58,36.5,36.52,214200.0,28.6022,28.6179,28.5553,28.5709,214200.0
2015-04-14 15:30:00,36.52,36.56,36.52,36.52,235400.0,28.5709,28.6022,28.5709,28.5709,235400.0
2015-04-14 15:40:00,36.53,36.58,36.51,36.55,355100.0,28.5788,28.6179,28.5631,28.5944,355100.0
2015-04-14 15:50:00,36.55,36.55,36.48,36.5,1020800.0,28.5944,28.5944,28.5397,28.5553,1020800.0
2015-04-15 09:30:00,36.82,36.9,36.65,36.86,787800.0,28.8056,28.8682,28.6727,28.8369,787800.0
2015-04-15 09:40:00,36.86,36.9,36.81,36.9,237300.0,28.8369,28.8682,28.7978,28.8682,237300.0
2015-04-15 09:50:00,36.9,36.97,36.85,36.87,551100.0,28.8682,28.923,28.8291,28.8448,551100.0
2015-04-15 10:00:00,36.87,36.94,36.83,36.93,438200.0,28.8448,28.8995,28.8135,28.8917,438200.0
2015-04-15 10:10:00,36.94,36.99,36.9,36.98,370600.0,28.8995,28.9386,28.8682,28.9308,370600.0
2015-04-15 10:20:00,36.99,37.04,36.96,36.98,542500.0,28.9386,28.9778,28.9152,28.9308,542500.0
2015-04-15 10:30:00,36.98,37.02,36.97,36.99,249000.0,28.9308,28.9621,28.923,28.9386,249000.0
2015-04-15 10:40:00,36.98,37.0,36.95,36.95,210400.0,28.9308,28.9465,28.9074,28.9074,210400.0
2015-04-15 10:50:00,36.95,37.03,36.95,37.03,383000.0,28.9074,28.9699,28.9074,28.9699,383000.0
2015-04-15 11:00:00,37.03,37.04,36.96,36.98,232400.0,28.9699,28.9778,28.9152,28.9308,232400.0
2015-04-15 11:10:00,36.97,36.98,36.88,36.88,496000.0,28.923,28.9308,28.8526,28.8526,496000.0
2015-04-15 11:20:00,36.87,36.97,36.82,36.95,190200.0,28.8448,28.923,28.8056,28.9074,190200.0
2015-04-15 11:30:00,36.95,36.95,36.86,36.86,193600.0,28.9074,28.9074,28.8369,28.8369,193600.0
2015-04-15 11:40:00,36.87,36.87,36.8,36.82,330500.0,28.8448,28.8448,28.79,28.8056,330500.0
2015-04-15 11:50:00,36.82,36.9,36.81,36.89,110400.0,28.8056,28.8682,28.7978,28.8604,110400.0
2015-04-15 12:00:00,36.89,36.9,36.87,36.9,130100.0,28.8604,28.8682,28.8448,28.8682,130100.0
2015-04-15 12:10:00,36.9,36.96,36.9,36.96,156100.0,28.8682,28.9152,28.8682,28.9152,156100.0
2015-04-15 12:20:00,36.96,36.96,36.9,36.9,133500.0,28.9152,28.9152,28.8682,28.8682,133500.0
2015-04-15 12:30:00,36.9,36.94,36.88,36.94,152600.0,28.8682,28.8995,28.8526,28.8995,152600.0
2015-04-15 12:40:00,36.94,36.94,36.89,36.91,113400.0,28.8995,28.8995,28.8604,28.8761,113400.0
2015-04-15 12:50:00,36.9,36.94,36.89,36.93,111700.0,28.8682,28.8995,28.8604,28.8917,111700.0
2015-04-15 13:00:00,36.94,36.96,36.92,36.92,134200.0,28.8995,28.9152,28.8839,28.8839,134200.0
2015-04-15 13:10:00,36.92,36.99,36.92,36.98,142300.0,28.8839,28.9386,28.8839,28.9308,142300.0
2015-04-15 13:20:00,36.98,37.01,36.96,37.0,285000.0,28.9308,28.9543,28.9152,28.9465,285000.0
2015-04-15 13:30:00,36.99,37.04,36.99,37.0,300400.0,28.9386,28.9778,28.9386,28.9465,300400.0
2015-04-15 13:40:00,37.0,37.01,36.99,37.01,155200.0,28.9465,28.9543,28.9386,28.9543,155200.0
2015-04-15 13:50:00,37.0,37.02,37.0,37.02,156300.0,28.9465,28.9621,28.9465,28.9621,156300.0
2015-04-15 14:00:00,37.01,37.04,37.01,37.02,210200.0,28.9543,28.9778,28.9543,28.9621,210200.0
2015-04-15 14:10:00,37.03,37.05,37.02,37.04,156300.0,28.9699,28.9856,28.9621,28.9778,156300.0
2015-04-15 14:20:00,37.05,37.05,36.96,37.0,338900.0,28.9856,28.9856,28.9152,28.9465,338900.0
2015-04-15 14:30:00,37.0,37.02,36.99,37.01,311500.0,28.9465,28.9621,28.9386,28.9543,311500.0
2015-04-15 14:40:00,37.02,37.05,37.02,37.04,230900.0,28.9621,28.9856,28.9621,28.9778,230900.0
2015-04-15 14:50:00,37.05,37.06,37.03,37.05,288300.0,28.9856,28.9934,28.9699,28.9856,288300.0
2015-04-15 15:00:00,37.05,37.07,37.05,37.05,302400.0,28.9856,29.0012,28.9856,28.9856,302400.0
2015-04-15 15:10:00,37.05,37.08,37.05,37.07,412500.0,28.9856,29.0091,28.9856,29.0012,412500.0
2015-04-15 15:20:00,37.07,37.07,37.04,37.07,432800.0,29.0012,29.0012,28.9778,29.0012,432800.0
2015-04-15 15:30:00,37.07,37.07,36.95,36.96,537500.0,29.0012,29.0012,28.9074,28.9152,537500.0
2015-04-15 15:40:00,36.97,37.01,36.92,37.01,719100.0,28.923,28.9543,28.8839,28.9543,719100.0
2015-04-15 15:50:00,37.0,37.01,36.94,36.95,777600.0,28.9465,28.9543,28.8995,28.9074,777600.0
2015-04-16 09:30:00,37.13,37.18,36.92,36.94,781200.0,29.0482,29.0873,28.8839,28.8995,781200.0
2015-04-16 09:40:00,36.94,36.98,36.74,36.75,446000.0,28.8995,28.9308,28.7431,28.7509,446000.0
2015-04-16 09:50:00,36.74,36.9,36.74,36.9,284600.0,28.7431,28.8682,28.7431,28.8682,284600.0
2015-04-16 10:00:00,36.9,36.91,36.8,36.8,427600.0,28.8682,28.8761,28.79,28.79,427600.0
2015-04-16 10:10:00,36.8,36.88,36.78,36.88,303100.0,28.79,28.8526,28.7744,28.8526,303100.0
2015-04-16 10:20:00,36.88,36.88,36.82,36.87,294000.0,28.8526,28.8526,28.8056,28.8448,294000.0
2015-04-16 10:30:00,36.86,36.87,36.83,36.87,354800.0,28.8369,28.8448,28.8135,28.8448,354800.0
2015-04-16 10:40:00,36.87,36.89,36.85,36.87,195100.0,28.8448,28.8604,28.8291,28.8448,195100.0
2015-04-16 10:50:00,36.86,36.9,36.85,36.89,223400.0,28.8369,28.8682,28.8291,28.8604,223400.0
2015-04-16 11:00:00,36.89,37.0,36.88,36.99,337900.0,28.8604,28.9465,28.8526,28.9386,337900.0
2015-04-16 11:10:00,36.99,37.01,36.9,36.93,276600.0,28.9386,28.9543,28.8682,28.8917,276600.0
2015-04-16 11:20:00,36.93,37.03,36.91,37.0,386300.0,28.8917,28.9699,28.8761,28.9465,386300.0
2015-04-16 11:30:00,36.99,37.0,36.92,36.95,245200.0,28.9386,28.9465,28.8839,28.9074,245200.0
2015-04-16 11:40:00,36.96,36.98,36.92,36.98,219000.0,28.9152,28.9308,28.8839,28.9308,219000.0
2015-04-16 11:50:00,36.98,37.0,36.94,36.95,272200.0,28.9308,28.9465,28.8995,28.9074,272200.0
2015-04-16 12:00:00,36.96,36.97,36.94,36.96,173000.0,28.9152,28.923,28.8995,28.9152,173000.0
2015-04-16 12:10:00,36.95,36.97,36.94,36.95,257700.0,28.9074,28.923,28.8995,28.9074,257700.0
2015-04-16 12:20:00,36.95,36.97,36.94,36.95,156000.0,28.9074,28.923,28.8995,28.9074,156000.0
2015-04-16 12:30:00,36.96,36.98,36.92,36.92,174100.0,28.9152,28.9308,28.8839,28.8839,174100.0
2015-04-16 12:40:00,36.93,36.93,36.87,36.9,289400.0,28.8917,28.8917,28.8448,28.8682,289400.0
2015-04-16 12:50:00,36.91,36.91,36.86,36.9,142600.0,28.8761,28.8761,28.8369,28.8682,142600.0
2015-04-16 13:00:00,36.9,36.94,36.89,36.91,89600.0,28.8682,28.8995,28.8604,28.8761,89600.0
2015-04-16 13:10:00,36.9,36.95,36.88,36.95,88500.0,28.8682,28.9074,28.8526,28.9074,88500.0
2015-04-16 13:20:00,36.95,36.95,36.91,36.93,105400.0,28.9074,28.9074,28.8761,28.8917,105400.0
2015-04-16 13:30:00,36.92,36.98,36.92,36.95,96300.0,28.8839,28.9308,28.8839,28.9074,96300.0
2015-04-16 13:40:00,36.96,37.0,36.94,36.99,103900.0,28.9152,28.9465,28.8995,28.9386,103900.0
2015-04-16 13:50:00,36.98,37.0,36.96,36.97,75300.0,28.9308,28.9465,28.9152,28.923,75300.0
2015-04-16 14:00:00,36.98,36.99,36.96,36.97,169600.0,28.9308,28.9386,28.9152,28.923,169600.0
2015-04-16 14:10:00,36.97,37.01,36.97,36.99,161900.0,28.923,28.9543,28.923,28.9386,161900.0
2015-04-16 14:20:00,36.99,37.02,36.99,37.0,143000.0,28.9386,28.9621,28.9386,28.9465,143000.0
2015-04-16 14:30:00,37.0,37.03,36.99,37.01,118000.0,28.9465,28.9699,28.9386,28.9543,118000.0
2015-04-16 14:40:00,37.01,37.08,37.0,37.07,263100.0,28.9543,29.0091,28.9465,29.0012,263100.0
2015-04-16 14:50:00,37.07,37.08,37.04,37.07,280400.0,29.0012,29.0091,28.9778,29.0012,280400.0
2015-04-16 15:00:00,37.06,37.08,37.04,37.06,272400.0,28.9934,29.0091,28.9778,28.9934,272400.0
2015-04-16 15:10:00,37.07,37.1,37.06,37.07,250400.0,29.0012,29.0247,28.9934,29.0012,250400.0
2015-04-16 15:20:00,37.07,37.08,37.01,37.05,274700.0,29.0012,29.0091,28.9543,28.9856,274700.0
2015-04-16 15:30:00,37.05,37.09,37.03,37.05,380500.0,28.9856,29.0169,28.9699,28.9856,380500.0
2015-04-16 15:40:00,37.04,37.05,37.0,37.0,412400.0,28.9778,28.9856,28.9465,28.9465,412400.0
2015-04-16 15:50:00,37.01,37.09,36.99,37.08,1001100.0,28.9543,29.0169,28.9386,29.0091,1001100.0
2015-04-17 09:30:00,36.83,36.85,36.75,36.82,1017200.0,28.8135,28.8291,28.7509,28.8056,1017200.0
2015-04-17 09:40:00,36.82,36.84,36.68,36.69,386800.0,28.8056,28.8213,28.6961,28.7039,386800.0
2015-04-17 09:50:00,36.68,36.73,36.58,36.72,542600.0,28.6961,28.7352,28.6179,28.7274,542600.0
2015-04-17 10:00:00,36.72,36.75,36.57,36.58,705000.0,28.7274,28.7509,28.6101,28.6179,705000.0
2015-04-17 10:10:00,36.58,36.61,36.54,36.59,306100.0,28.6179,28.6414,28.5866,28.6257,306100.0
2015-04-17 10:20:00,36.6,36.63,36.57,36.61,309400.0,28.6335,28.657,28.6101,28.6414,309400.0
2015-04-17 10:30:00,36.61,36.68,36.6,36.64,466000.0,28.6414,28.6961,28.6335,28.6648,466000.0
2015-04-17 10:40:00,36.64,36.66,36.61,36.62,243400.0,28.6648,28.6805,28.6414,28.6492,243400.0
2015-04-17 10:50:00,36.62,36.64,36.61,36.61,407000.0,28.6492,28.6648,28.6414,28.6414,407000.0
2015-04-17 11:00:00,36.62,36.62,36.58,36.6,310000.0,28.6492,28.6492,28.6179,28.6335,310000.0
2015-04-17 11:10:00,36.6,36.61,36.58,36.59,195700.0,28.6335,28.6414,28.6179,28.6257,195700.0
2015-04-17 11:20:00,36.59,36.66,36.59,36.64,210900.0,28.6257,28.6805,28.6257,28.6648,210900.0
2015-04-17 11:30:00,36.63,36.64,36.55,36.55,172800.0,28.657,28.6648,28.5944,28.5944,172800.0
2015-04-17 11:40:00,36.55,36.56,36.5,36.54,262200.0,28.5944,28.6022,28.5553,28.5866,262200.0
2015-04-17 11:50:00,36.54,36.56,36.52,36.53,146700.0,28.5866,28.6022,28.5709,28.5788,146700.0
2015-04-17 12:00:00,36.53,36.56,36.53,36.56,107000.0,28.5788,28.6022,28.5788,28.6022,107000.0
2015-04-17 12:10:00,36.55,36.61,36.55,36.59,138900.0,28.5944,28.6414,28.5944,28.6257,138900.0
2015-04-17 12:20:00,36.6,36.62,36.57,36.59,148900.0,28.6335,28.6492,28.6101,28.6257,148900.0
2015-04-17 12:30:00,36.59,36.62,36.57,36.62,174700.0,28.6257,28.6492,28.6101,28.6492,174700.0
2015-04-17 12:40:00,36.62,36.65,36.61,36.64,105700.0,28.6492,28.6727,28.6414,28.6648,105700.0
2015-04-17 12:50:00,36.65,36.68,36.64,36.66,137300.0,28.6727,28.6961,28.6648,28.6805,137300.0
2015-04-17 13:00:00,36.65,36.67,36.64,36.65,113100.0,28.6727,28.6883,28.6648,28.6727,113100.0
2015-04-17 13:10:00,36.65,36.68,36.65,36.68,105700.0,28.6727,28.6961,28.6727,28.6961,105700.0
2015-04-17 13:20:00,36.68,36.74,36.67,36.7,161700.0,28.6961,28.7431,28.6883,28.7118,161700.0
2015-04-17 13:30:00,36.7,36.71,36.67,36.7,178100.0,28.7118,28.7196,28.6883,28.7118,178100.0
2015-04-17 13:40:00,36.7,36.73,36.67,36.71,162000.0,28.7118,28.7352,28.6883,28.7196,162000.0
2015-04-17 13:50:00,36.71,36.71,36.64,36.66,257600.0,28.7196,28.7196,28.6648,28.6805,257600.0
2015-04-17 14:00:00,36.66,36.71,36.66,36.69,368100.0,28.6805,28.7196,28.6805,28.7039,368100.0
2015-04-17 14:10:00,36.69,36.7,36.63,36.63,456400.0,28.7039,28.7118,28.657,28.657,456400.0
2015-04-17 14:20:00,36.63,36.63,36.58,36.58,302800.0,28.657,28.657,28.6179,28.6179,302800.0
2015-04-17 14:30:00,36.58,36.6,36.53,36.59,323500.0,28.6179,28.6335,28.5788,28.6257,323500.0
2015-04-17 14:40:00,36.59,36.63,36.58,36.61,236300.0,28.6257,28.657,28.6179,28.6414,236300.0
2015-04-17 14:50:00,36.6,36.66,36.6,36.66,141400.0,28.6335,28.6805,28.6335,28.6805,141400.0
2015-04-17 15:00:00,36.65,36.7,36.62,36.64,234400.0,28.6727,28.7118,28.6492,28.6648,234400.0
2015-04-17 15:10:00,36.63,36.65,36.61,36.62,252700.0,28.657,28.6727,28.6414,28.6492,252700.0
2015-04-17 15:20:00,36.62,36.63,36.57,36.63,284700.0,28.6492,28.657,28.6101,28.657,284700.0
2015-04-17 15:30:00,36.63,36.71,36.62,36.69,447000.0,28.657,28.7196,28.6492,28.7039,447000.0
2015-04-17 15:40:00,36.69,36.7,36.62,36.62,624500.0,28.7039,28.7118,28.6492,28.6492,624500.0
2015-04-17 15:50:00,36.62,36.64,36.6,36.62,1087700.0,28.6492,28.6648,28.6335,28.6492,1087700.0
2015-04-20 09:30:00,36.95,37.09,36.92,36.92,529100.0,28.9074,29.0169,28.8839,28.8839,529100.0
2015-04-20 09:40:00,36.91,36.92,36.75,36.88,353200.0,28.8761,28.8839,28.7509,28.8526,353200.0
2015-04-20 09:50:00,36.88,36.97,36.87,36.97,195800.0,28.8526,28.923,28.8448,28.923,195800.0
2015-04-20 10:00:00,36.97,36.98,36.91,36.93,266700.0,28.923,28.9308,28.8761,28.8917,266700.0
2015-04-20 10:10:00,36.94,36.94,36.86,36.91,264600.0,28.8995,28.8995,28.8369,28.8761,264600.0
2015-04-20 10:20:00,36.91,36.92,36.78,36.81,313800.0,28.8761,28.8839,28.7744,28.7978,313800.0
2015-04-20 10:30:00,36.82,36.85,36.77,36.77,299900.0,28.8056,28.8291,28.7665,28.7665,299900.0
2015-04-20 10:40:00,36.77,36.82,36.77,36.82,199300.0,28.7665,28.8056,28.7665,28.8056,199300.0
2015-04-20 10:50:00,36.82,36.89,36.81,36.89,138900.0,28.8056,28.8604,28.7978,28.8604,138900.0
2015-04-20 11:00:00,36.89,36.91,36.86,36.88,166400.0,28.8604,28.8761,28.8369,28.8526,166400.0
2015-04-20 11:10:00,36.88,36.92,36.87,36.9,78700.0,28.8526,28.8839,28.8448,28.8682,78700.0
2015-04-20 11:20:00,36.91,36.95,36.88,36.91,180400.0,28.8761,28.9074,28.8526,28.8761,180400.0
2015-04-20 11:30:00,36.91,36.95,36.9,36.9,146900.0,28.8761,28.9074,28.8682,28.8682,146900.0
2015-04-20 11:40:00,36.91,36.96,36.9,36.94,119100.0,28.8761,28.9152,28.8682,28.8995,119100.0
2015-04-20 11:50:00,36.94,36.97,36.92,36.93,150200.0,28.8995,28.923,28.8839,28.8917,150200.0
2015-04-20 12:00:00,36.93,36.94,36.88,36.89,91600.0,28.8917,28.8995,28.8526,28.8604,91600.0
2015-04-20 12:10:00,36.89,36.9,36.86,36.9,94600.0,28.8604,28.8682,28.8369,28.8682,94600.0
2015-04-20 12:20:00,36.9,36.91,36.87,36.88,115600.0,28.8682,28.8761,28.8448,28.8526,115600.0
2015-04-20 12:30:00,36.88,36.89,36.82,36.82,87000.0,28.8526,28.8604,28.8056,28.8056,87000.0
2015-04-20 12:40:00,36.82,36.87,36.82,36.85,64600.0,28.8056,28.8448,28.8056,28.8291,64600.0
2015-04-20 12:50:00,36.86,36.9,36.85,36.85,108900.0,28.8369,28.8682,28.8291,28.8291,108900.0
2015-04-20 13:00:00,36.85,36.87,36.83,36.84,104900.0,28.8291,28.8448,28.8135,28.8213,104900.0
2015-04-20 13:10:00,36.84,36.89,36.84,36.89,122200.0,28.8213,28.8604,28.8213,28.8604,122200.0
2015-04-20 13:20:00,36.89,36.9,36.86,36.9,116800.0,28.8604,28.8682,28.8369,28.8682,116800.0
2015-04-20 13:30:00,36.9,36.92,36.87,36.92,80300.0,28.8682,28.8839,28.8448,28.8839,80300.0
2015-04-20 13:40:00,36.92,36.93,36.9,36.93,101400.0,28.8839,28.8917,28.8682,28.8917,101400.0
2015-04-20 13:50:00,36.93,36.93,36.89,36.9,69200.0,28.8917,28.8917,28.8604,28.8682,69200.0
2015-04-20 14:00:00,36.9,36.9,36.84,36.89,160400.0,28.8682,28.8682,28.8213,28.8604,160400.0
2015-04-20 14:10:00,36.89,37.01,36.88,37.01,1027700.0,28.8604,28.9543,28.8526,28.9543,1027700.0
2015-04-20 14:20:00,37.01,37.06,36.92,36.94,344700.0,28.9543,28.9934,28.8839,28.8995,344700.0
2015-04-20 14:30:00,36.94,36.97,36.92,36.97,148300.0,28.8995,28.923,28.8839,28.923,148300.0
2015-04-20 14:40:00,36.97,36.97,36.91,36.93,198200.0,28.923,28.923,28.8761,28.8917,198200.0
2015-04-20 14:50:00,36.94,37.0,36.92,37.0,133500.0,28.8995,28.9465,28.8839,28.9465,133500.0
2015-04-20 15:00:00,37.0,37.05,36.98,37.05,259100.0,28.9465,28.9856,28.9308,28.9856,259100.0
2015-04-20 15:10:00,37.05,37.12,37.04,37.12,237700.0,28.9856,29.0403,28.9778,29.0403,237700.0
2015-04-20 15:20:00,37.12,37.17,37.12,37.14,604800.0,29.0403,29.0795,29.0403,29.056,604800.0
2015-04-20 15:30:00,37.15,37.16,37.08,37.11,463600.0,29.0638,29.0716,29.0091,29.0325,463600.0
2015-04-20 15:40:00,37.11,37.12,37.08,37.09,519600.0,29.0325,29.0403,29.0091,29.0169,519600.0
2015-04-20 15:50:00,37.09,37.11,37.07,37.09,1024500.0,29.0169,29.0325,29.0012,29.0169,1024500.0
2015-04-21 09:30:00,37.33,37.45,37.15,37.24,1174000.0,29.2046,29.2985,29.0638,29.1342,1174000.0
2015-04-21 09:40:00,37.24,37.25,37.06,37.09,630800.0,29.1342,29.1421,28.9934,29.0169,630800.0
2015-04-21 09:50:00,37.1,37.1,36.92,36.99,627600.0,29.0247,29.0247,28.8839,28.9386,627600.0
2015-04-21 10:00:00,37.0,37.01,36.93,36.99,421900.0,28.9465,28.9543,28.8917,28.9386,421900.0
2015-04-21 10:10:00,36.98,37.01,36.95,36.99,468700.0,28.9308,28.9543,28.9074,28.9386,468700.0
2015-04-21 10:20:00,36.99,37.03,36.94,36.96,411600.0,28.9386,28.9699,28.8995,28.9152,411600.0
2015-04-21 10:30:00,36.96,36.96,36.82,36.89,725900.0,28.9152,28.9152,28.8056,28.8604,725900.0
2015-04-21 10:40:00,36.89,36.96,36.84,36.9,390100.0,28.8604,28.9152,28.8213,28.8682,390100.0
2015-04-21 10:50:00,36.9,36.97,36.88,36.96,401100.0,28.8682,28.923,28.8526,28.9152,401100.0
2015-04-21 11:00:00,36.96,37.04,36.94,37.03,205000.0,28.9152,28.9778,28.8995,28.9699,205000.0
2015-04-21 11:10:00,37.03,37.15,37.02,37.15,435000.0,28.9699,29.0638,28.9621,29.0638,435000.0
2015-04-21 11:20:00,37.15,37.23,37.14,37.22,495200.0,29.0638,29.1264,29.056,29.1186,495200.0
2015-04-21 11:30:00,37.21,37.23,37.16,37.18,236800.0,29.1108,29.1264,29.0716,29.0873,236800.0
2015-04-21 11:40:00,37.18,37.2,37.08,37.14,259900.0,29.0873,29.1029,29.0091,29.056,259900.0
2015-04-21 11:50:00,37.15,37.2,37.12,37.2,147900.0,29.0638,29.1029,29.0403,29.1029,147900.0
2015-04-21 12:00:00,37.2,37.22,37.13,37.16,316300.0,29.1029,29.1186,29.0482,29.0716,316300.0
2015-04-21 12:10:00,37.16,37.18,37.11,37.17,176700.0,29.0716,29.0873,29.0325,29.0795,176700.0
2015-04-21 12:20:00,37.16,37.2,37.16,37.19,169000.0,29.0716,29.1029,29.0716,29.0951,169000.0
2015-04-21 12:30:00,37.18,37.19,37.1,37.13,155900.0,29.0873,29.0951,29.0247,29.0482,155900.0
2015-04-21 12:40:00,37.14,37.14,37.07,37.1,223000.0,29.056,29.056,29.0012,29.0247,223000.0
2015-04-21 12:50:00,37.1,37.11,37.01,37.07,212900.0,29.0247,29.0325,28.9543,29.0012,212900.0
2015-04-21 13:00:00,37.07,37.13,37.06,37.13,169600.0,29.0012,29.0482,28.9934,29.0482,169600.0
2015-04-21 13:10:00,37.13,37.15,37.09,37.1,178800.0,29.0482,29.0638,29.0169,29.0247,178800.0
2015-04-21 13:20:00,37.1,37.1,37.09,37.09,94500.0,29.0247,29.0247,29.0169,29.0169,94500.0
2015-04-21 13:30:00,37.1,37.1,36.97,36.99,202800.0,29.0247,29.0247,28.923,28.9386,202800.0
2015-04-21 13:40:00,36.98,37.04,36.98,37.02,113100.0,28.9308,28.9778,28.9308,28.9621,113100.0
2015-04-21 13:50:00,37.01,37.01,36.92,36.92,235400.0,28.9543,28.9543,28.8839,28.8839,235400.0
2015-04-21 14:00:00,36.92,36.93,36.85,36.91,343900.0,28.8839,28.8917,28.8291,28.8761,343900.0
2015-04-21 14:10:00,36.91,37.04,36.9,37.03,142500.0,28.8761,28.9778,28.8682,28.9699,142500.0
2015-04-21 14:20:00,37.04,37.1,37.03,37.08,182100.0,28.9778,29.0247,28.9699,29.0091,182100.0
2015-04-21 14:30:00,37.09,37.11,37.05,37.09,158800.0,29.0169,29.0325,28.9856,29.0169,158800.0
2015-04-21 14:40:00,37.08,37.15,37.07,37.14,305700.0,29.0091,29.0638,29.0012,29.056,305700.0
2015-04-21 14:50:00,37.14,37.15,37.12,37.15,121100.0,29.056,29.0638,29.0403,29.0638,121100.0
2015-04-21 15:00:00,37.15,37.16,37.1,37.12,244200.0,29.0638,29.0716,29.0247,29.0403,244200.0
2015-04-21 15:10:00,37.12,37.16,37.1,37.14,237200.0,29.0403,29.0716,29.0247,29.056,237200.0
2015-04-21 15:20:00,37.14,37.16,37.1,37.14,240100.0,29.056,29.0716,29.0247,29.056,240100.0
2015-04-21 15:30:00,37.14,37.14,37.06,37.06,394300.0,29.056,29.056,28.9934,28.9934,394300.0
2015-04-21 15:40:00,37.06,37.14,37.05,37.13,478900.0,28.9934,29.056,28.9856,29.0482,478900.0
2015-04-21 15:50:00,37.12,37.2,37.09,37.16,1630300.0,29.0403,29.1029,29.0169,29.0716,1630300.0
2015-04-22 09:30:00,37.13,37.16,36.97,37.04,566500.0,29.0482,29.0716,28.923,28.9778,566500.0
2015-04-22 09:40:00,37.05,37.07,36.83,36.89,471200.0,28.9856,29.0012,28.8135,28.8604,471200.0
2015-04-22 09:50:00,36.89,36.91,36.75,36.85,390800.0,28.8604,28.8761,28.7509,28.8291,390800.0
2015-04-22 10:00:00,36.85,36.86,36.75,36.79,460700.0,28.8291,28.8369,28.7509,28.7822,460700.0
2015-04-22 10:10:00,36.78,36.81,36.73,36.79,270900.0,28.7744,28.7978,28.7352,28.7822,270900.0
2015-04-22 10:20:00,36.79,36.85,36.75,36.82,441800.0,28.7822,28.8291,28.7509,28.8056,441800.0
2015-04-22 10:30:00,36.82,36.92,36.78,36.8,598800.0,28.8056,28.8839,28.7744,28.79,598800.0
2015-04-22 10:40:00,36.8,36.9,36.79,36.83,290200.0,28.79,28.8682,28.7822,28.8135,290200.0
2015-04-22 10:50:00,36.83,36.86,36.76,36.82,255300.0,28.8135,28.8369,28.7587,28.8056,255300.0
2015-04-22 11:00:00,36.82,36.83,36.76,36.79,245200.0,28.8056,28.8135,28.7587,28.7822,245200.0
2015-04-22 11:10:00,36.78,36.79,36.67,36.72,392200.0,28.7744,28.7822,28.6883,28.7274,392200.0
2015-04-22 11:20:00,36.72,36.82,36.71,36.82,170800.0,28.7274,28.8056,28.7196,28.8056,170800.0
2015-04-22 11:30:00,36.81,36.87,36.79,36.87,295000.0,28.7978,28.8448,28.7822,28.8448,295000.0
2015-04-22 11:40:00,36.88,36.89,36.81,36.84,227000.0,28.8526,28.8604,28.7978,28.8213,227000.0
2015-04-22 11:50:00,36.83,36.84,36.76,36.76,167200.0,28.8135,28.8213,28.7587,28.7587,167200.0
2015-04-22 12:00:00,36.77,36.79,36.75,36.78,108900.0,28.7665,28.7822,28.7509,28.7744,108900.0
2015-04-22 12:10:00,36.77,36.82,36.77,36.8,321400.0,28.7665,28.8056,28.7665,28.79,321400.0
2015-04-22 12:20:00,36.8,36.88,36.79,36.88,160800.0,28.79,28.8526,28.7822,28.8526,160800.0
2015-04-22 12:30:00,36.88,36.95,36.88,36.93,271200.0,28.8526,28.9074,28.8526,28.8917,271200.0
2015-04-22 12:40:00,36.93,36.95,36.88,36.89,148300.0,28.8917,28.9074,28.8526,28.8604,148300.0
2015-04-22 12:50:00,36.89,36.95,36.88,36.92,169800.0,28.8604,28.9074,28.8526,28.8839,169800.0
2015-04-22 13:00:00,36.92,37.0,36.92,36.99,310000.0,28.8839,28.9465,28.8839,28.9386,310000.0
2015-04-22 13:10:00,36.99,37.0,36.97,36.99,190200.0,28.9386,28.9465,28.923,28.9386,190200.0
2015-04-22 13:20:00,36.99,37.04,36.98,37.02,203000.0,28.9386,28.9778,28.9308,28.9621,203000.0
2015-04-22 13:30:00,37.02,37.06,37.0,37.02,196700.0,28.9621,28.9934,28.9465,28.9621,196700.0
2015-04-22 13:40:00,37.02,37.1,37.01,37.06,209500.0,28.9621,29.0247,28.9543,28.9934,209500.0
2015-04-22 13:50:00,37.06,37.07,37.0,37.04,267700.0,28.9934,29.0012,28.9465,28.9778,267700.0
2015-04-22 14:00:00,37.03,37.06,37.0,37.0,178300.0,28.9699,28.9934,28.9465,28.9465,178300.0
2015-04-22 14:10:00,37.0,37.01,36.96,36.97,326000.0,28.9465,28.9543,28.9152,28.923,326000.0
2015-04-22 14:20:00,36.98,36.98,36.94,36.95,327000.0,28.9308,28.9308,28.8995,28.9074,327000.0
2015-04-22 14:30:00,36.95,37.01,36.95,36.96,254100.0,28.9074,28.9543,28.9074,28.9152,254100.0
2015-04-22 14:40:00,36.97,36.99,36.96,36.98,212400.0,28.923,28.9386,28.9152,28.9308,212400.0
2015-04-22 14:50:00,36.98,37.05,36.98,37.05,613700.0,28.9308,28.9856,28.9308,28.9856,613700.0
2015-04-22 15:00:00,37.05,37.11,37.04,37.09,528700.0,28.9856,29.0325,28.9778,29.0169,528700.0
2015-04-22 15:10:00,37.09,37.15,37.08,37.15,522900.0,29.0169,29.0638,29.0091,29.0638,522900.0
2015-04-22 15:20:00,37.14,37.2,37.12,37.12,704500.0,29.056,29.1029,29.0403,29.0403,704500.0
2015-04-22 15:30:00,37.13,37.14,37.06,37.08,554000.0,29.0482,29.056,28.9934,29.0091,554000.0
2015-04-22 15:40:00,37.08,37.15,37.06,37.14,944900.0,29.0091,29.0638,28.9934,29.056,944900.0
2015-04-22 15:50:00,37.14,37.22,37.13,37.14,1668300.0,29.056,29.1186,29.0482,29.056,1668300.0
2015-04-23 09:30:00,36.25,36.3,36.05,36.12,2173300.0,28.3597,28.3988,28.2032,28.258,2173300.0
2015-04-23 09:40:00,36.11,36.17,36.02,36.06,1972200.0,28.2502,28.2971,28.1798,28.2111,1972200.0
2015-04-23 09:50:00,36.05,36.11,35.8,35.89,2984900.0,28.2032,28.2502,28.0077,28.0781,2984900.0
2015-04-23 10:00:00,35.87,35.9,35.8,35.88,2009500.0,28.0624,28.0859,28.0077,28.0703,2009500.0
2015-04-23 10:10:00,35.89,36.07,35.87,35.88,1322900.0,28.0781,28.2189,28.0624,28.0703,1322900.0
2015-04-23 10:20:00,35.87,35.94,35.71,35.93,1862900.0,28.0624,28.1172,27.9373,28.1094,1862900.0
2015-04-23 10:30:00,35.93,36.0,35.87,35.92,1146500.0,28.1094,28.1641,28.0624,28.1015,1146500.0
2015-04-23 10:40:00,35.94,35.96,35.8,35.83,950000.0,28.1172,28.1328,28.0077,28.0311,950000.0
2015-04-23 10:50:00,35.83,35.85,35.7,35.77,882700.0,28.0311,28.0468,27.9294,27.9842,882700.0
2015-04-23 11:00:00,35.77,35.78,35.66,35.66,1034500.0,27.9842,27.992,27.8981,27.8981,1034500.0
2015-04-23 11:10:00,35.66,35.76,35.58,35.69,1491300.0,27.8981,27.9764,27.8355,27.9216,1491300.0
2015-04-23 11:20:00,35.67,35.73,35.6,35.7,759600.0,27.906,27.9529,27.8512,27.9294,759600.0
2015-04-23 11:30:00,35.7,35.75,35.62,35.71,854200.0,27.9294,27.9685,27.8668,27.9373,854200.0
2015-04-23 11:40:00,35.71,35.77,35.69,35.73,1025500.0,27.9373,27.9842,27.9216,27.9529,1025500.0
2015-04-23 11:50:00,35.73,35.89,35.73,35.84,974100.0,27.9529,28.0781,27.9529,28.039,974100.0
2015-04-23 12:00:00,35.84,35.92,35.82,35.91,763900.0,28.039,28.1015,28.0233,28.0937,763900.0
2015-04-23 12:10:00,35.92,35.95,35.85,35.88,597300.0,28.1015,28.125,28.0468,28.0703,597300.0
2015-04-23 12:20:00,35.89,35.9,35.86,35.88,371600.0,28.0781,28.0859,28.0546,28.0703,371600.0
2015-04-23 12:30:00,35.88,35.88,35.75,35.77,464300.0,28.0703,28.0703,27.9685,27.9842,464300.0
2015-04-23 12:40:00,35.77,35.83,35.74,35.79,633900.0,27.9842,28.0311,27.9607,27.9998,633900.0
2015-04-23 12:50:00,35.8,35.82,35.71,35.74,567000.0,28.0077,28.0233,27.9373,27.9607,567000.0
2015-04-23 13:00:00,35.75,35.79,35.7,35.71,326900.0,27.9685,27.9998,27.9294,27.9373,326900.0
2015-04-23 13:10:00,35.72,35.77,35.68,35.71,568600.0,27.9451,27.9842,27.9138,27.9373,568600.0
2015-04-23 13:20:00,35.7,35.78,35.69,35.7,316100.0,27.9294,27.992,27.9216,27.9294,316100.0
2015-04-23 13:30:00,35.7,35.77,35.69,35.72,567300.0,27.9294,27.9842,27.9216,27.9451,567300.0
2015-04-23 13:40:00,35.71,35.79,35.7,35.78,495100.0,27.9373,27.9998,27.9294,27.992,495100.0
2015-04-23 13:50:00,35.78,35.84,35.76,35.8,325600.0,27.992,28.039,27.9764,28.0077,325600.0
2015-04-23 14:00:00,35.81,35.83,35.79,35.81,273000.0,28.0155,28.0311,27.9998,28.0155,273000.0
2015-04-23 14:10:00,35.82,35.86,35.81,35.84,348100.0,28.0233,28.0546,28.0155,28.039,348100.0
2015-04-23 14:20:00,35.85,35.86,35.81,35.84,640700.0,28.0468,28.0546,28.0155,28.039,640700.0
2015-04-23 14:30:00,35.84,35.89,35.83,35.88,666000.0,28.039,28.0781,28.0311,28.0703,666000.0
2015-04-23 14:40:00,35.88,35.88,35.85,35.87,508400.0,28.0703,28.0703,28.0468,28.0624,508400.0
2015-04-23 14:50:00,35.88,35.9,35.83,35.84,565800.0,28.0703,28.0859,28.0311,28.039,565800.0
2015-04-23 15:00:00,35.84,35.86,35.81,35.84,543100.0,28.039,28.0546,28.0155,28.039,543100.0
2015-04-23 15:10:00,35.84,35.92,35.83,35.89,1024400.0,28.039,28.1015,28.0311,28.0781,1024400.0
2015-04-23 15:20:00,35.89,35.97,35.85,35.95,692000.0,28.0781,28.1407,28.0468,28.125,692000.0
2015-04-23 15:30:00,35.95,35.99,35.92,35.95,803100.0,28.125,28.1563,28.1015,28.125,803100.0
2015-04-23 15:40:00,35.96,36.0,35.85,35.85,1136100.0,28.1328,28.1641,28.0468,28.0468,1136100.0
2015-04-23 15:50:00,35.85,35.95,35.85,35.93,1830700.0,28.0468,28.125,28.0468,28.1094,1830700.0
2015-04-24 09:30:00,35.72,35.81,35.52,35.61,1521200.0,27.9451,28.0155,27.7886,27.859,1521200.0
2015-04-24 09:40:00,35.6,35.66,35.55,35.63,750200.0,27.8512,27.8981,27.8121,27.8747,750200.0
2015-04-24 09:50:00,35.63,35.65,35.55,35.6,643400.0,27.8747,27.8903,27.8121,27.8512,643400.0
2015-04-24 10:00:00,35.6,35.61,35.44,35.51,1173100.0,27.8512,27.859,27.726,27.7808,1173100.0
2015-04-24 10:10:00,35.5,35.52,35.47,35.5,531600.0,27.773,27.7886,27.7495,27.773,531600.0
2015-04-24 10:20:00,35.49,35.56,35.49,35.51,667500.0,27.7651,27.8199,27.7651,27.7808,667500.0
2015-04-24 10:30:00,35.52,35.61,35.51,35.56,536200.0,27.7886,27.859,27.7808,27.8199,536200.0
2015-04-24 10:40:00,35.56,35.7,35.52,35.55,602400.0,27.8199,27.9294,27.7886,27.8121,602400.0
2015-04-24 10:50:00,35.58,35.63,35.53,35.55,446400.0,27.8355,27.8747,27.7964,27.8121,446400.0
2015-04-24 11:00:00,35.55,35.55,35.48,35.49,606400.0,27.8121,27.8121,27.7573,27.7651,606400.0
2015-04-24 11:10:00,35.49,35.58,35.49,35.55,498900.0,27.7651,27.8355,27.7651,27.8121,498900.0
2015-04-24 11:20:00,35.55,35.55,35.48,35.5,354500.0,27.8121,27.8121,27.7573,27.773,354500.0
2015-04-24 11:30:00,35.5,35.51,35.46,35.47,610700.0,27.773,27.7808,27.7417,27.7495,610700.0
2015-04-24 11:40:00,35.47,35.52,35.47,35.48,406600.0,27.7495,27.7886,27.7495,27.7573,406600.0
2015-04-24 11:50:00,35.48,35.51,35.48,35.5,331900.0,27.7573,27.7808,27.7573,27.773,331900.0
2015-04-24 12:00:00,35.51,35.56,35.5,35.55,463000.0,27.7808,27.8199,27.773,27.8121,463000.0
2015-04-24 12:10:00,35.55,35.56,35.52,35.53,169600.0,27.8121,27.8199,27.7886,27.7964,169600.0
2015-04-24 12:20:00,35.53,35.61,35.51,35.61,522000.0,27.7964,27.859,27.7808,27.859,522000.0
2015-04-24 12:30:00,35.6,35.65,35.57,35.65,274700.0,27.8512,27.8903,27.8277,27.8903,274700.0
2015-04-24 12:40:00,35.65,35.65,35.56,35.56,279900.0,27.8903,27.8903,27.8199,27.8199,279900.0
2015-04-24 12:50:00,35.56,35.62,35.55,35.58,206900.0,27.8199,27.8668,27.8121,27.8355,206900.0
2015-04-24 13:00:00,35.59,35.6,35.53,35.55,196500.0,27.8434,27.8512,27.7964,27.8121,196500.0
2015-04-24 13:10:00,35.54,35.59,35.54,35.59,129000.0,27.8043,27.8434,27.8043,27.8434,129000.0
2015-04-24 13:20:00,35.59,35.62,35.58,35.59,198100.0,27.8434,27.8668,27.8355,27.8434,198100.0
2015-04-24 13:30:00,35.59,35.61,35.54,35.56,186800.0,27.8434,27.859,27.8043,27.8199,186800.0
2015-04-24 13:40:00,35.56,35.6,35.55,35.56,157900.0,27.8199,27.8512,27.8121,27.8199,157900.0
2015-04-24 13:50:00,35.57,35.6,35.55,35.59,251200.0,27.8277,27.8512,27.8121,27.8434,251200.0
2015-04-24 14:00:00,35.58,35.6,35.56,35.56,129100.0,27.8355,27.8512,27.8199,27.8199,129100.0
2015-04-24 14:10:00,35.56,35.6,35.54,35.57,202700.0,27.8199,27.8512,27.8043,27.8277,202700.0
2015-04-24 14:20:00,35.58,35.59,35.55,35.59,188900.0,27.8355,27.8434,27.8121,27.8434,188900.0
2015-04-24 14:30:00,35.59,35.59,35.55,35.57,289300.0,27.8434,27.8434,27.8121,27.8277,289300.0
2015-04-24 14:40:00,35.58,35.6,35.55,35.58,481900.0,27.8355,27.8512,27.8121,27.8355,481900.0
2015-04-24 14:50:00,35.59,35.62,35.58,35.59,408900.0,27.8434,27.8668,27.8355,27.8434,408900.0
2015-04-24 15:00:00,35.59,35.64,35.59,35.61,263600.0,27.8434,27.8825,27.8434,27.859,263600.0
2015-04-24 15:10:00,35.61,35.62,35.57,35.58,325000.0,27.859,27.8668,27.8277,27.8355,325000.0
2015-04-24 15:20:00,35.59,35.62,35.58,35.59,328800.0,27.8434,27.8668,27.8355,27.8434,328800.0
2015-04-24 15:30:00,35.6,35.61,35.58,35.59,782300.0,27.8512,27.859,27.8355,27.8434,782300.0
2015-04-24 15:40:00,35.59,35.6,35.55,35.59,717100.0,27.8434,27.8512,27.8121,27.8434,717100.0
2015-04-24 15:50:00,35.59,35.62,35.56,35.61,1474400.0,27.8434,27.8668,27.8199,27.859,1474400.0
2015-04-27 09:30:00,35.65,35.7,35.56,35.64,869600.0,27.8903,27.9294,27.8199,27.8825,869600.0
2015-04-27 09:40:00,35.64,35.71,35.62,35.65,530400.0,27.8825,27.9373,27.8668,27.8903,530400.0
2015-04-27 09:50:00,35.65,35.74,35.64,35.72,467900.0,27.8903,27.9607,27.8825,27.9451,467900.0
2015-04-27 10:00:00,35.72,35.81,35.72,35.77,415800.0,27.9451,28.0155,27.9451,27.9842,415800.0
2015-04-27 10:10:00,35.77,35.88,35.76,35.87,480900.0,27.9842,28.0703,27.9764,28.0624,480900.0
2015-04-27 10:20:00,35.87,35.9,35.85,35.87,525900.0,28.0624,28.0859,28.0468,28.0624,525900.0
2015-04-27 10:30:00,35.87,35.91,35.86,35.87,296000.0,28.0624,28.0937,28.0546,28.0624,296000.0
2015-04-27 10:40:00,35.87,35.93,35.86,35.87,251500.0,28.0624,28.1094,28.0546,28.0624,251500.0
2015-04-27 10:50:00,35.86,35.87,35.79,35.83,270300.0,28.0546,28.0624,27.9998,28.0311,270300.0
2015-04-27 11:00:00,35.83,35.9,35.81,35.89,239200.0,28.0311,28.0859,28.0155,28.0781,239200.0
2015-04-27 11:10:00,35.89,35.9,35.86,35.88,188400.0,28.0781,28.0859,28.0546,28.0703,188400.0
2015-04-27 11:20:00,35.88,35.9,35.87,35.88,289500.0,28.0703,28.0859,28.0624,28.0703,289500.0
2015-04-27 11:30:00,35.89,35.9,35.86,35.89,160000.0,28.0781,28.0859,28.0546,28.0781,160000.0
2015-04-27 11:40:00,35.89,35.9,35.86,35.87,253600.0,28.0781,28.0859,28.0546,28.0624,253600.0
2015-04-27 11:50:00,35.87,35.9,35.86,35.89,409600.0,28.0624,28.0859,28.0546,28.0781,409600.0
2015-04-27 12:00:00,35.9,35.9,35.88,35.9,474600.0,28.0859,28.0859,28.0703,28.0859,474600.0
2015-04-27 12:10:00,35.89,35.9,35.84,35.84,619700.0,28.0781,28.0859,28.039,28.039,619700.0
2015-04-27 12:20:00,35.84,35.9,35.84,35.89,454000.0,28.039,28.0859,28.039,28.0781,454000.0
2015-04-27 12:30:00,35.89,35.93,35.87,35.9,383400.0,28.0781,28.1094,28.0624,28.0859,383400.0
2015-04-27 12:40:00,35.89,35.95,35.89,35.9,407200.0,28.0781,28.125,28.0781,28.0859,407200.0
2015-04-27 12:50:00,35.91,35.91,35.83,35.83,258300.0,28.0937,28.0937,28.0311,28.0311,258300.0
2015-04-27 13:00:00,35.83,35.89,35.83,35.89,119400.0,28.0311,28.0781,28.0311,28.0781,119400.0
2015-04-27 13:10:00,35.88,35.89,35.82,35.82,211400.0,28.0703,28.0781,28.0233,28.0233,211400.0
2015-04-27 13:20:00,35.82,35.85,35.78,35.84,190500.0,28.0233,28.0468,27.992,28.039,190500.0
2015-04-27 13:30:00,35.84,35.89,35.83,35.87,226300.0,28.039,28.0781,28.0311,28.0624,226300.0
2015-04-27 13:40:00,35.88,35.92,35.86,35.89,196900.0,28.0703,28.1015,28.0546,28.0781,196900.0
2015-04-27 13:50:00,35.89,35.92,35.88,35.92,117500.0,28.0781,28.1015,28.0703,28.1015,117500.0
2015-04-27 14:00:00,35.92,35.95,35.88,35.89,280400.0,28.1015,28.125,28.0703,28.0781,280400.0
2015-04-27 14:10:00,35.9,35.92,35.85,35.9,176400.0,28.0859,28.1015,28.0468,28.0859,176400.0
2015-04-27 14:20:00,35.89,35.93,35.88,35.93,173300.0,28.0781,28.1094,28.0703,28.1094,173300.0
2015-04-27 14:30:00,35.93,35.93,35.83,35.84,177700.0,28.1094,28.1094,28.0311,28.039,177700.0
2015-04-27 14:40:00,35.84,35.89,35.84,35.89,102200.0,28.039,28.0781,28.039,28.0781,102200.0
2015-04-27 14:50:00,35.89,35.91,35.85,35.91,199600.0,28.0781,28.0937,28.0468,28.0937,199600.0
2015-04-27 15:00:00,35.91,35.94,35.86,35.87,272600.0,28.0937,28.1172,28.0546,28.0624,272600.0
2015-04-27 15:10:00,35.87,35.9,35.81,35.82,270100.0,28.0624,28.0859,28.0155,28.0233,270100.0
2015-04-27 15:20:00,35.83,35.85,35.81,35.82,222800.0,28.0311,28.0468,28.0155,28.0233,222800.0
2015-04-27 15:30:00,35.82,35.84,35.77,35.8,407200.0,28.0233,28.039,27.9842,28.0077,407200.0
2015-04-27 15:40:00,35.8,35.81,35.74,35.8,778600.0,28.0077,28.0155,27.9607,28.0077,778600.0
2015-04-27 15:50:00,35.79,35.82,35.78,35.79,1112700.0,27.9998,28.0233,27.992,27.9998,1112700.0
2015-04-28 09:30:00,35.75,35.96,35.72,35.78,617300.0,27.9685,28.1328,27.9451,27.992,617300.0
2015-04-28 09:40:00,35.77,35.83,35.55,35.59,676000.0,27.9842,28.0311,27.8121,27.8434,676000.0
2015-04-28 09:50:00,35.59,35.6,35.46,35.54,837000.0,27.8434,27.8512,27.7417,27.8043,837000.0
2015-04-28 10:00:00,35.54,35.55,35.17,35.24,1243700.0,27.8043,27.8121,27.5148,27.5696,1243700.0
2015-04-28 10:10:00,35.23,35.3,35.19,35.27,553000.0,27.5617,27.6165,27.5304,27.593,553000.0
2015-04-28 10:20:00,35.27,35.33,35.22,35.33,489000.0,27.593,27.64,27.5539,27.64,489000.0
2015-04-28 10:30:00,35.32,35.39,35.3,35.35,322900.0,27.6321,27.6869,27.6165,27.6556,322900.0
2015-04-28 10:40:00,35.34,35.45,35.34,35.42,272500.0,27.6478,27.7338,27.6478,27.7104,272500.0
2015-04-28 10:50:00,35.42,35.47,35.36,35.38,478900.0,27.7104,27.7495,27.6634,27.6791,478900.0
2015-04-28 11:00:00,35.39,35.51,35.38,35.46,436300.0,27.6869,27.7808,27.6791,27.7417,436300.0
2015-04-28 11:10:00,35.46,35.49,35.37,35.39,318100.0,27.7417,27.7651,27.6713,27.6869,318100.0
2015-04-28 11:20:00,35.39,35.48,35.37,35.42,199400.0,27.6869,27.7573,27.6713,27.7104,199400.0
2015-04-28 11:30:00,35.41,35.49,35.39,35.45,252100.0,27.7026,27.7651,27.6869,27.7338,252100.0
2015-04-28 11:40:00,35.45,35.47,35.38,35.47,187100.0,27.7338,27.7495,27.6791,27.7495,187100.0
2015-04-28 11:50:00,35.46,35.52,35.45,35.51,199400.0,27.7417,27.7886,27.7338,27.7808,199400.0
2015-04-28 12:00:00,35.52,35.52,35.47,35.5,253700.0,27.7886,27.7886,27.7495,27.773,253700.0
2015-04-28 12:10:00,35.49,35.5,35.48,35.48,220200.0,27.7651,27.773,27.7573,27.7573,220200.0
2015-04-28 12:20:00,35.48,35.55,35.48,35.55,269500.0,27.7573,27.8121,27.7573,27.8121,269500.0
2015-04-28 12:30:00,35.55,35.57,35.52,35.53,153000.0,27.8121,27.8277,27.7886,27.7964,153000.0
2015-04-28 12:40:00,35.53,35.6,35.53,35.59,86100.0,27.7964,27.8512,27.7964,27.8434,86100.0
2015-04-28 12:50:00,35.6,35.64,35.55,35.62,324600.0,27.8512,27.8825,27.8121,27.8668,324600.0
2015-04-28 13:00:00,35.62,35.72,35.62,35.65,417700.0,27.8668,27.9451,27.8668,27.8903,417700.0
2015-04-28 13:10:00,35.66,35.7,35.65,35.7,159200.0,27.8981,27.9294,27.8903,27.9294,159200.0
2015-04-28 13:20:00,35.7,35.71,35.64,35.65,228800.0,27.9294,27.9373,27.8825,27.8903,228800.0
2015-04-28 13:30:00,35.66,35.67,35.62,35.65,227200.0,27.8981,27.906,27.8668,27.8903,227200.0
2015-04-28 13:40:00,35.66,35.69,35.62,35.68,140100.0,27.8981,27.9216,27.8668,27.9138,140100.0
2015-04-28 13:50:00,35.69,35.69,35.62,35.62,231200.0,27.9216,27.9216,27.8668,27.8668,231200.0
2015-04-28 14:00:00,35.62,35.63,35.55,35.6,264500.0,27.8668,27.8747,27.8121,27.8512,264500.0
2015-04-28 14:10:00,35.61,35.67,35.6,35.65,147500.0,27.859,27.906,27.8512,27.8903,147500.0
2015-04-28 14:20:00,35.65,35.66,35.6,35.64,160900.0,27.8903,27.8981,27.8512,27.8825,160900.0
2015-04-28 14:30:00,35.64,35.69,35.63,35.69,151200.0,27.8825,27.9216,27.8747,27.9216,151200.0
2015-04-28 14:40:00,35.69,35.71,35.67,35.68,178300.0,27.9216,27.9373,27.906,27.9138,178300.0
2015-04-28 14:50:00,35.68,35.69,35.66,35.68,146900.0,27.9138,27.9216,27.8981,27.9138,146900.0
2015-04-28 15:00:00,35.68,35.7,35.67,35.69,191100.0,27.9138,27.9294,27.906,27.9216,191100.0
2015-04-28 15:10:00,35.69,35.71,35.68,35.69,233100.0,27.9216,27.9373,27.9138,27.9216,233100.0
2015-04-28 15:20:00,35.7,35.71,35.65,35.66,289500.0,27.9294,27.9373,27.8903,27.8981,289500.0
2015-04-28 15:30:00,35.66,35.7,35.66,35.7,193600.0,27.8981,27.9294,27.8981,27.9294,193600.0
2015-04-28 15:40:00,35.7,35.7,35.64,35.65,701000.0,27.9294,27.9294,27.8825,27.8903,701000.0
2015-04-28 15:50:00,35.66,35.72,35.62,35.72,908100.0,27.8981,27.9451,27.8668,27.9451,908100.0
2015-04-29 09:30:00,35.5,35.61,35.45,35.58,434900.0,27.773,27.859,27.7338,27.8355,434900.0
2015-04-29 09:40:00,35.59,35.7,35.51,35.63,255300.0,27.8434,27.9294,27.7808,27.8747,255300.0
2015-04-29 09:50:00,35.63,35.64,35.44,35.45,325200.0,27.8747,27.8825,27.726,27.7338,325200.0
2015-04-29 10:00:00,35.45,35.51,35.3,35.39,700700.0,27.7338,27.7808,27.6165,27.6869,700700.0
2015-04-29 10:10:00,35.39,35.41,35.3,35.34,385800.0,27.6869,27.7026,27.6165,27.6478,385800.0
2015-04-29 10:20:00,35.34,35.36,35.24,35.3,506800.0,27.6478,27.6634,27.5696,27.6165,506800.0
2015-04-29 10:30:00,35.3,35.35,35.28,35.33,489100.0,27.6165,27.6556,27.6008,27.64,489100.0
2015-04-29 10:40:00,35.33,35.35,35.27,35.27,377700.0,27.64,27.6556,27.593,27.593,377700.0
2015-04-29 10:50:00,35.27,35.35,35.25,35.34,329100.0,27.593,27.6556,27.5774,27.6478,329100.0
2015-04-29 11:00:00,35.35,35.47,35.33,35.33,399300.0,27.6556,27.7495,27.64,27.64,399300.0
2015-04-29 11:10:00,35.32,35.42,35.32,35.36,250200.0,27.6321,27.7104,27.6321,27.6634,250200.0
2015-04-29 11:20:00,35.37,35.42,35.34,35.37,186800.0,27.6713,27.7104,27.6478,27.6713,186800.0
2015-04-29 11:30:00,35.37,35.41,35.36,35.4,227900.0,27.6713,27.7026,27.6634,27.6947,227900.0
2015-04-29 11:40:00,35.4,35.42,35.37,35.41,129400.0,27.6947,27.7104,27.6713,27.7026,129400.0
2015-04-29 11:50:00,35.42,35.51,35.41,35.51,146500.0,27.7104,27.7808,27.7026,27.7808,146500.0
2015-04-29 12:00:00,35.5,35.52,35.41,35.41,233500.0,27.773,27.7886,27.7026,27.7026,233500.0
2015-04-29 12:10:00,35.41,35.42,35.34,35.39,258700.0,27.7026,27.7104,27.6478,27.6869,258700.0
2015-04-29 12:20:00,35.39,35.45,35.38,35.4,122600.0,27.6869,27.7338,27.6791,27.6947,122600.0
2015-04-29 12:30:00,35.39,35.4,35.28,35.28,184900.0,27.6869,27.6947,27.6008,27.6008,184900.0
2015-04-29 12:40:00,35.28,35.36,35.26,35.36,307600.0,27.6008,27.6634,27.5852,27.6634,307600.0
2015-04-29 12:50:00,35.36,35.42,35.34,35.34,382000.0,27.6634,27.7104,27.6478,27.6478,382000.0
2015-04-29 13:00:00,35.34,35.38,35.31,35.35,135400.0,27.6478,27.6791,27.6243,27.6556,135400.0
2015-04-29 13:10:00,35.34,35.37,35.3,35.34,189600.0,27.6478,27.6713,27.6165,27.6478,189600.0
2015-04-29 13:20:00,35.33,35.34,35.29,35.33,139800.0,27.64,27.6478,27.6087,27.64,139800.0
2015-04-29 13:30:00,35.33,35.44,35.31,35.44,114100.0,27.64,27.726,27.6243,27.726,114100.0
2015-04-29 13:40:00,35.44,35.48,35.4,35.4,171400.0,27.726,27.7573,27.6947,27.6947,171400.0
2015-04-29 13:50:00,35.4,35.45,35.37,35.44,255400.0,27.6947,27.7338,27.6713,27.726,255400.0
2015-04-29 14:00:00,35.45,35.54,35.36,35.42,288700.0,27.7338,27.8043,27.6634,27.7104,288700.0
2015-04-29 14:10:00,35.43,35.49,35.32,35.46,214700.0,27.7182,27.7651,27.6321,27.7417,214700.0
2015-04-29 14:20:00,35.45,35.57,35.44,35.53,246300.0,27.7338,27.8277,27.726,27.7964,246300.0
2015-04-29 14:30:00,35.54,35.62,35.49,35.58,314600.0,27.8043,27.8668,27.7651,27.8355,314600.0
2015-04-29 14:40:00,35.59,35.61,35.53,35.55,216400.0,27.8434,27.859,27.7964,27.8121,216400.0
2015-04-29 14:50:00,35.55,35.59,35.51,35.55,250800.0,27.8121,27.8434,27.7808,27.8121,250800.0
2015-04-29 15:00:00,35.56,35.61,35.49,35.53,237000.0,27.8199,27.859,27.7651,27.7964,237000.0
2015-04-29 15:10:00,35.53,35.56,35.48,35.55,169600.0,27.7964,27.8199,27.7573,27.8121,169600.0
2015-04-29 15:20:00,35.55,35.57,35.52,35.53,163800.0,27.8121,27.8277,27.7886,27.7964,163800.0
2015-04-29 15:30:00,35.53,35.58,35.52,35.55,150900.0,27.7964,27.8355,27.7886,27.8121,150900.0
2015-04-29 15:40:00,35.54,35.55,35.47,35.5,255200.0,27.8043,27.8121,27.7495,27.773,255200.0
2015-04-29 15:50:00,35.5,35.53,35.45,35.5,606000.0,27.773,27.7964,27.7338,27.773,606000.0
2015-04-30 09:30:00,35.26,35.39,35.2,35.29,500700.0,27.5852,27.6869,27.5383,27.6087,500700.0
2015-04-30 09:40:00,35.3,35.33,35.21,35.24,370300.0,27.6165,27.64,27.5461,27.5696,370300.0
2015-04-30 09:50:00,35.23,35.24,35.15,35.16,449300.0,27.5617,27.5696,27.4991,27.507,449300.0
2015-04-30 10:00:00,35.15,35.22,35.12,35.2,300200.0,27.4991,27.5539,27.4757,27.5383,300200.0
2015-04-30 10:10:00,35.21,35.25,35.16,35.23,214400.0,27.5461,27.5774,27.507,27.5617,214400.0
2015-04-30 10:20:00,35.23,35.26,35.19,35.24,222100.0,27.5617,27.5852,27.5304,27.5696,222100.0
2015-04-30 10:30:00,35.25,35.31,35.23,35.29,413000.0,27.5774,27.6243,27.5617,27.6087,413000.0
2015-04-30 10:40:00,35.28,35.28,35.23,35.23,358700.0,27.6008,27.6008,27.5617,27.5617,358700.0
2015-04-30 10:50:00,35.24,35.26,35.22,35.26,254800.0,27.5696,27.5852,27.5539,27.5852,254800.0
2015-04-30 11:00:00,35.26,35.28,35.22,35.27,435300.0,27.5852,27.6008,27.5539,27.593,435300.0
2015-04-30 11:10:00,35.27,35.29,35.24,35.29,336000.0,27.593,27.6087,27.5696,27.6087,336000.0
2015-04-30 11:20:00,35.29,35.36,35.28,35.35,316700.0,27.6087,27.6634,27.6008,27.6556,316700.0
2015-04-30 11:30:00,35.36,35.41,35.31,35.31,316300.0,27.6634,27.7026,27.6243,27.6243,316300.0
2015-04-30 11:40:00,35.32,35.34,35.28,35.28,238900.0,27.6321,27.6478,27.6008,27.6008,238900.0
2015-04-30 11:50:00,35.28,35.31,35.26,35.29,198200.0,27.6008,27.6243,27.5852,27.6087,198200.0
2015-04-30 12:00:00,35.28,35.3,35.23,35.23,171500.0,27.6008,27.6165,27.5617,27.5617,171500.0
2015-04-30 12:10:00,35.23,35.28,35.22,35.26,194500.0,27.5617,27.6008,27.5539,27.5852,194500.0
2015-04-30 12:20:00,35.26,35.27,35.21,35.24,140200.0,27.5852,27.593,27.5461,27.5696,140200.0
2015-04-30 12:30:00,35.24,35.26,35.19,35.24,208900.0,27.5696,27.5852,27.5304,27.5696,208900.0
2015-04-30 12:40:00,35.25,35.28,35.22,35.27,188800.0,27.5774,27.6008,27.5539,27.593,188800.0
2015-04-30 12:50:00,35.27,35.28,35.21,35.28,159400.0,27.593,27.6008,27.5461,27.6008,159400.0
2015-04-30 13:00:00,35.28,35.33,35.28,35.32,148500.0,27.6008,27.64,27.6008,27.6321,148500.0
2015-04-30 13:10:00,35.32,35.39,35.29,35.38,232200.0,27.6321,27.6869,27.6087,27.6791,232200.0
2015-04-30 13:20:00,35.38,35.41,35.36,35.41,216800.0,27.6791,27.7026,27.6634,27.7026,216800.0
2015-04-30 13:30:00,35.4,35.43,35.38,35.39,399200.0,27.6947,27.7182,27.6791,27.6869,399200.0
2015-04-30 13:40:00,35.39,35.41,35.37,35.37,297300.0,27.6869,27.7026,27.6713,27.6713,297300.0
2015-04-30 13:50:00,35.37,35.41,35.36,35.37,288900.0,27.6713,27.7026,27.6634,27.6713,288900.0
2015-04-30 14:00:00,35.38,35.39,35.35,35.36,152100.0,27.6791,27.6869,27.6556,27.6634,152100.0
2015-04-30 14:10:00,35.36,35.37,35.32,35.32,288400.0,27.6634,27.6713,27.6321,27.6321,288400.0
2015-04-30 14:20:00,35.32,35.35,35.21,35.22,415300.0,27.6321,27.6556,27.5461,27.5539,415300.0
2015-04-30 14:30:00,35.22,35.24,35.18,35.22,272900.0,27.5539,27.5696,27.5226,27.5539,272900.0
2015-04-30 14:40:00,35.22,35.25,35.13,35.16,328500.0,27.5539,27.5774,27.4835,27.507,328500.0
2015-04-30 14:50:00,35.15,35.16,35.02,35.04,853300.0,27.4991,27.507,27.3974,27.4131,853300.0
2015-04-30 15:00:00,35.03,35.06,34.96,35.0,936600.0,27.4053,27.4287,27.3505,27.3818,936600.0
2015-04-30 15:10:00,35.01,35.1,34.97,35.08,696500.0,27.3896,27.46,27.3583,27.4444,696500.0
2015-04-30 15:20:00,35.07,35.11,34.93,34.98,500700.0,27.4366,27.4679,27.327,27.3661,500700.0
2015-04-30 15:30:00,34.98,35.05,34.94,35.0,649500.0,27.3661,27.4209,27.3349,27.3818,649500.0
2015-04-30 15:40:00,35.01,35.04,34.98,35.02,605600.0,27.3896,27.4131,27.3661,27.3974,605600.0
2015-04-30 15:50:00,35.01,35.05,34.99,35.05,907200.0,27.3896,27.4209,27.374,27.4209,907200.0
2015-05-01 09:30:00,35.17,35.43,35.09,35.33,974400.0,27.5148,27.7182,27.4522,27.64,974400.0
2015-05-01 09:40:00,35.34,35.38,35.23,35.27,503700.0,27.6478,27.6791,27.5617,27.593,503700.0
2015-05-01 09:50:00,35.27,35.29,35.2,35.2,271700.0,27.593,27.6087,27.5383,27.5383,271700.0
2015-05-01 10:00:00,35.2,35.23,35.07,35.07,602200.0,27.5383,27.5617,27.4366,27.4366,602200.0
2015-05-01 10:10:00,35.08,35.18,35.03,35.17,423800.0,27.4444,27.5226,27.4053,27.5148,423800.0
2015-05-01 10:20:00,35.18,35.24,35.1,35.11,396000.0,27.5226,27.5696,27.46,27.4679,396000.0
2015-05-01 10:30:00,35.11,35.16,34.96,34.96,568100.0,27.4679,27.507,27.3505,27.3505,568100.0
2015-05-01 10:40:00,34.97,34.97,34.81,34.89,911100.0,27.3583,27.3583,27.2332,27.2957,911100.0
2015-05-01 10:50:00,34.89,34.94,34.87,34.9,282800.0,27.2957,27.3349,27.2801,27.3036,282800.0
2015-05-01 11:00:00,34.91,34.98,34.9,34.93,264800.0,27.3114,27.3661,27.3036,27.327,264800.0
2015-05-01 11:10:00,34.94,34.96,34.89,34.93,229300.0,27.3349,27.3505,27.2957,27.327,229300.0
2015-05-01 11:20:00,34.93,34.98,34.9,34.98,294700.0,27.327,27.3661,27.3036,27.3661,294700.0
2015-05-01 11:30:00,34.98,34.99,34.88,34.88,247700.0,27.3661,27.374,27.2879,27.2879,247700.0
2015-05-01 11:40:00,34.89,34.9,34.83,34.86,206900.0,27.2957,27.3036,27.2488,27.2723,206900.0
2015-05-01 11:50:00,34.86,34.9,34.82,34.83,289700.0,27.2723,27.3036,27.241,27.2488,289700.0
2015-05-01 12:00:00,34.84,34.88,34.82,34.85,244200.0,27.2566,27.2879,27.241,27.2644,244200.0
2015-05-01 12:10:00,34.84,34.88,34.82,34.87,159700.0,27.2566,27.2879,27.241,27.2801,159700.0
2015-05-01 12:20:00,34.88,34.93,34.85,34.93,130500.0,27.2879,27.327,27.2644,27.327,130500.0
2015-05-01 12:30:00,34.93,35.0,34.92,34.98,182000.0,27.327,27.3818,27.3192,27.3661,182000.0
2015-05-01 12:40:00,34.99,35.0,34.97,34.98,189900.0,27.374,27.3818,27.3583,27.3661,189900.0
2015-05-01 12:50:00,34.99,35.04,34.98,35.03,249700.0,27.374,27.4131,27.3661,27.4053,249700.0
2015-05-01 13:00:00,35.03,35.08,35.02,35.06,119700.0,27.4053,27.4444,27.3974,27.4287,119700.0
2015-05-01 13:10:00,35.06,35.06,35.02,35.05,177600.0,27.4287,27.4287,27.3974,27.4209,177600.0
2015-05-01 13:20:00,35.05,35.07,35.02,35.02,118200.0,27.4209,27.4366,27.3974,27.3974,118200.0
2015-05-01 13:30:00,35.03,35.06,35.02,35.05,116100.0,27.4053,27.4287,27.3974,27.4209,116100.0
2015-05-01 13:40:00,35.06,35.1,35.02,35.09,315400.0,27.4287,27.46,27.3974,27.4522,315400.0
2015-05-01 13:50:00,35.08,35.15,35.06,35.13,305400.0,27.4444,27.4991,27.4287,27.4835,305400.0
2015-05-01 14:00:00,35.14,35.19,35.13,35.16,238800.0,27.4913,27.5304,27.4835,27.507,238800.0
2015-05-01 14:10:00,35.16,35.2,35.15,35.19,262900.0,27.507,27.5383,27.4991,27.5304,262900.0
2015-05-01 14:20:00,35.19,35.29,35.18,35.29,209400.0,27.5304,27.6087,27.5226,27.6087,209400.0
2015-05-01 14:30:00,35.29,35.32,35.26,35.31,332800.0,27.6087,27.6321,27.5852,27.6243,332800.0
2015-05-01 14:40:00,35.32,35.36,35.31,35.34,588700.0,27.6321,27.6634,27.6243,27.6478,588700.0
2015-05-01 14:50:00,35.33,35.35,35.26,35.32,444600.0,27.64,27.6556,27.5852,27.6321,444600.0
2015-05-01 15:00:00,35.32,35.35,35.28,35.33,354900.0,27.6321,27.6556,27.6008,27.64,354900.0
2015-05-01 15:10:00,35.34,35.34,35.31,35.32,222600.0,27.6478,27.6478,27.6243,27.6321,222600.0
2015-05-01 15:20:00,35.32,35.43,35.31,35.38,855800.0,27.6321,27.7182,27.6243,27.6791,855800.0
2015-05-01 15:30:00,35.37,35.43,35.36,35.4,337100.0,27.6713,27.7182,27.6634,27.6947,337100.0
2015-05-01 15:40:00,35.4,35.47,35.39,35.43,604600.0,27.6947,27.7495,27.6869,27.7182,604600.0
2015-05-01 15:50:00,35.44,35.44,35.39,35.41,786200.0,27.726,27.726,27.6869,27.7026,786200.0
2015-05-04 09:30:00,35.5,35.65,35.49,35.59,502200.0,27.773,27.8903,27.7651,27.8434,502200.0
2015-05-04 09:40:00,35.59,35.66,35.55,35.57,533200.0,27.8434,27.8981,27.8121,27.8277,533200.0
2015-05-04 09:50:00,35.57,35.7,35.54,35.69,547600.0,27.8277,27.9294,27.8043,27.9216,547600.0
2015-05-04 10:00:00,35.69,35.71,35.61,35.61,361700.0,27.9216,27.9373,27.859,27.859,361700.0
2015-05-04 10:10:00,35.61,35.67,35.56,35.65,245800.0,27.859,27.906,27.8199,27.8903,245800.0
2015-05-04 10:20:00,35.64,35.72,35.63,35.68,214900.0,27.8825,27.9451,27.8747,27.9138,214900.0
2015-05-04 10:30:00,35.69,35.71,35.6,35.63,194400.0,27.9216,27.9373,27.8512,27.8747,194400.0
2015-05-04 10:40:00,35.63,35.68,35.58,35.67,139600.0,27.8747,27.9138,27.8355,27.906,139600.0
2015-05-04 10:50:00,35.67,35.67,35.62,35.63,168400.0,27.906,27.906,27.8668,27.8747,168400.0
2015-05-04 11:00:00,35.64,35.66,35.62,35.63,150400.0,27.8825,27.8981,27.8668,27.8747,150400.0
2015-05-04 11:10:00,35.62,35.64,35.58,35.58,122300.0,27.8668,27.8825,27.8355,27.8355,122300.0
2015-05-04 11:20:00,35.59,35.66,35.58,35.63,190400.0,27.8434,27.8981,27.8355,27.8747,190400.0
2015-05-04 11:30:00,35.62,35.63,35.56,35.6,313400.0,27.8668,27.8747,27.8199,27.8512,313400.0
2015-05-04 11:40:00,35.6,35.62,35.56,35.57,147700.0,27.8512,27.8668,27.8199,27.8277,147700.0
2015-05-04 11:50:00,35.57,35.62,35.55,35.62,205200.0,27.8277,27.8668,27.8121,27.8668,205200.0
2015-05-04 12:00:00,35.62,35.63,35.6,35.6,123500.0,27.8668,27.8747,27.8512,27.8512,123500.0
2015-05-04 12:10:00,35.6,35.61,35.52,35.53,328400.0,27.8512,27.859,27.7886,27.7964,328400.0
2015-05-04 12:20:00,35.53,35.58,35.5,35.55,216600.0,27.7964,27.8355,27.773,27.8121,216600.0
2015-05-04 12:30:00,35.55,35.57,35.52,35.54,195700.0,27.8121,27.8277,27.7886,27.8043,195700.0
2015-05-04 12:40:00,35.54,35.55,35.5,35.52,155600.0,27.8043,27.8121,27.773,27.7886,155600.0
2015-05-04 12:50:00,35.52,35.54,35.5,35.51,103800.0,27.7886,27.8043,27.773,27.7808,103800.0
2015-05-04 13:00:00,35.52,35.54,35.48,35.51,98400.0,27.7886,27.8043,27.7573,27.7808,98400.0
2015-05-04 13:10:00,35.51,35.54,35.48,35.51,75000.0,27.7808,27.8043,27.7573,27.7808,75000.0
2015-05-04 13:20:00,35.52,35.52,35.47,35.5,70900.0,27.7886,27.7886,27.7495,27.773,70900.0
2015-05-04 13:30:00,35.49,35.53,35.48,35.51,106600.0,27.7651,27.7964,27.7573,27.7808,106600.0
2015-05-04 13:40:00,35.51,35.55,35.5,35.5,207800.0,27.7808,27.8121,27.773,27.773,207800.0
2015-05-04 13:50:00,35.51,35.6,35.5,35.59,159900.0,27.7808,27.8512,27.773,27.8434,159900.0
2015-05-04 14:00:00,35.59,35.61,35.56,35.6,208200.0,27.8434,27.859,27.8199,27.8512,208200.0
2015-05-04 14:10:00,35.6,35.62,35.58,35.61,78200.0,27.8512,27.8668,27.8355,27.859,78200.0
2015-05-04 14:20:00,35.62,35.66,35.61,35.64,166500.0,27.8668,27.8981,27.859,27.8825,166500.0
2015-05-04 14:30:00,35.65,35.65,35.62,35.65,132000.0,27.8903,27.8903,27.8668,27.8903,132000.0
2015-05-04 14:40:00,35.65,35.66,35.58,35.6,97900.0,27.8903,27.8981,27.8355,27.8512,97900.0
2015-05-04 14:50:00,35.6,35.61,35.56,35.58,285200.0,27.8512,27.859,27.8199,27.8355,285200.0
2015-05-04 15:00:00,35.57,35.58,35.53,35.54,143300.0,27.8277,27.8355,27.7964,27.8043,143300.0
2015-05-04 15:10:00,35.55,35.55,35.51,35.55,126700.0,27.8121,27.8121,27.7808,27.8121,126700.0
2015-05-04 15:20:00,35.55,35.56,35.53,35.54,114700.0,27.8121,27.8199,27.7964,27.8043,114700.0
2015-05-04 15:30:00,35.54,35.55,35.49,35.5,262500.0,27.8043,27.8121,27.7651,27.773,262500.0
2015-05-04 15:40:00,35.49,35.51,35.44,35.44,446900.0,27.7651,27.7808,27.726,27.726,446900.0
2015-05-04 15:50:00,35.44,35.46,35.4,35.4,1453600.0,27.726,27.7417,27.6947,27.6947,1453600.0
2015-05-05 09:30:00,35.4,35.52,35.35,35.42,744000.0,27.6947,27.7886,27.6556,27.7104,744000.0
2015-05-05 09:40:00,35.42,35.47,35.32,35.35,357400.0,27.7104,27.7495,27.6321,27.6556,357400.0
2015-05-05 09:50:00,35.35,35.4,35.28,35.3,550100.0,27.6556,27.6947,27.6008,27.6165,550100.0
2015-05-05 10:00:00,35.31,35.35,35.22,35.32,267100.0,27.6243,27.6556,27.5539,27.6321,267100.0
2015-05-05 10:10:00,35.32,35.36,35.28,35.29,169500.0,27.6321,27.6634,27.6008,27.6087,169500.0
2015-05-05 10:20:00,35.29,35.36,35.26,35.32,209600.0,27.6087,27.6634,27.5852,27.6321,209600.0
2015-05-05 10:30:00,35.32,35.34,35.27,35.29,255700.0,27.6321,27.6478,27.593,27.6087,255700.0
2015-05-05 10:40:00,35.29,35.33,35.24,35.3,599800.0,27.6087,27.64,27.5696,27.6165,599800.0
2015-05-05 10:50:00,35.31,35.34,35.29,35.3,115000.0,27.6243,27.6478,27.6087,27.6165,115000.0
2015-05-05 11:00:00,35.29,35.3,35.24,35.28,217700.0,27.6087,27.6165,27.5696,27.6008,217700.0
2015-05-05 11:10:00,35.28,35.3,35.25,35.25,166300.0,27.6008,27.6165,27.5774,27.5774,166300.0
2015-05-05 11:20:00,35.26,35.26,35.15,35.18,210700.0,27.5852,27.5852,27.4991,27.5226,210700.0
2015-05-05 11:30:00,35.17,35.18,35.13,35.17,105700.0,27.5148,27.5226,27.4835,27.5148,105700.0
2015-05-05 11:40:00,35.17,35.23,35.16,35.21,131500.0,27.5148,27.5617,27.507,27.5461,131500.0
2015-05-05 11:50:00,35.2,35.22,35.18,35.22,125200.0,27.5383,27.5539,27.5226,27.5539,125200.0
2015-05-05 12:00:00,35.22,35.23,35.2,35.23,59400.0,27.5539,27.5617,27.5383,27.5617,59400.0
2015-05-05 12:10:00,35.22,35.26,35.21,35.26,78700.0,27.5539,27.5852,27.5461,27.5852,78700.0
2015-05-05 12:20:00,35.26,35.3,35.25,35.28,124400.0,27.5852,27.6165,27.5774,27.6008,124400.0
2015-05-05 12:30:00,35.27,35.28,35.21,35.22,128400.0,27.593,27.6008,27.5461,27.5539,128400.0
2015-05-05 12:40:00,35.22,35.26,35.19,35.22,101900.0,27.5539,27.5852,27.5304,27.5539,101900.0
2015-05-05 12:50:00,35.22,35.24,35.18,35.19,116600.0,27.5539,27.5696,27.5226,27.5304,116600.0
2015-05-05 13:00:00,35.2,35.26,35.18,35.24,353900.0,27.5383,27.5852,27.5226,27.5696,353900.0
2015-05-05 13:10:00,35.24,35.26,35.21,35.23,169900.0,27.5696,27.5852,27.5461,27.5617,169900.0
2015-05-05 13:20:00,35.23,35.24,35.17,35.23,135900.0,27.5617,27.5696,27.5148,27.5617,135900.0
2015-05-05 13:30:00,35.23,35.26,35.21,35.24,107100.0,27.5617,27.5852,27.5461,27.5696,107100.0
2015-05-05 13:40:00,35.24,35.25,35.17,35.2,193400.0,27.5696,27.5774,27.5148,27.5383,193400.0
2015-05-05 13:50:00,35.2,35.22,35.17,35.19,116500.0,27.5383,27.5539,27.5148,27.5304,116500.0
2015-05-05 14:00:00,35.2,35.2,35.16,35.19,192200.0,27.5383,27.5383,27.507,27.5304,192200.0
2015-05-05 14:10:00,35.2,35.24,35.16,35.19,202300.0,27.5383,27.5696,27.507,27.5304,202300.0
2015-05-05 14:20:00,35.2,35.21,35.12,35.13,201200.0,27.5383,27.5461,27.4757,27.4835,201200.0
2015-05-05 14:30:00,35.13,35.16,35.11,35.13,140800.0,27.4835,27.507,27.4679,27.4835,140800.0
2015-05-05 14:40:00,35.13,35.14,35.09,35.11,210300.0,27.4835,27.4913,27.4522,27.4679,210300.0
2015-05-05 14:50:00,35.11,35.11,35.05,35.08,290900.0,27.4679,27.4679,27.4209,27.4444,290900.0
2015-05-05 15:00:00,35.08,35.1,35.04,35.05,187700.0,27.4444,27.46,27.4131,27.4209,187700.0
2015-05-05 15:10:00,35.05,35.09,35.03,35.05,325300.0,27.4209,27.4522,27.4053,27.4209,325300.0
2015-05-05 15:20:00,35.04,35.09,35.0,35.07,475100.0,27.4131,27.4522,27.3818,27.4366,475100.0
2015-05-05 15:30:00,35.06,35.13,35.05,35.11,335600.0,27.4287,27.4835,27.4209,27.4679,335600.0
2015-05-05 15:40:00,35.11,35.12,35.0,35.01,509800.0,27.4679,27.4757,27.3818,27.3896,509800.0
2015-05-05 15:50:00,35.01,35.05,34.99,35.02,749300.0,27.3896,27.4209,27.374,27.3974,749300.0
2015-05-06 09:30:00,35.14,35.23,35.01,35.01,340300.0,27.4913,27.5617,27.3896,27.3896,340300.0
2015-05-06 09:40:00,35.02,35.04,34.86,34.87,371300.0,27.3974,27.4131,27.2723,27.2801,371300.0
2015-05-06 09:50:00,34.87,34.96,34.86,34.95,281800.0,27.2801,27.3505,27.2723,27.3427,281800.0
2015-05-06 10:00:00,34.95,34.97,34.85,34.86,462600.0,27.3427,27.3583,27.2644,27.2723,462600.0
2015-05-06 10:10:00,34.85,34.87,34.79,34.83,421100.0,27.2644,27.2801,27.2175,27.2488,421100.0
2015-05-06 10:20:00,34.83,34.89,34.77,34.89,371500.0,27.2488,27.2957,27.2019,27.2957,371500.0
2015-05-06 10:30:00,34.89,34.92,34.85,34.91,198600.0,27.2957,27.3192,27.2644,27.3114,198600.0
2015-05-06 10:40:00,34.91,35.02,34.91,34.98,356000.0,27.3114,27.3974,27.3114,27.3661,356000.0
2015-05-06 10:50:00,34.98,35.0,34.92,34.93,324700.0,27.3661,27.3818,27.3192,27.327,324700.0
2015-05-06 11:00:00,34.93,34.94,34.88,34.88,246300.0,27.327,27.3349,27.2879,27.2879,246300.0
2015-05-06 11:10:00,34.87,34.88,34.78,34.79,318400.0,27.2801,27.2879,27.2097,27.2175,318400.0
2015-05-06 11:20:00,34.78,34.78,34.71,34.76,303700.0,27.2097,27.2097,27.1549,27.194,303700.0
2015-05-06 11:30:00,34.77,34.82,34.75,34.75,200000.0,27.2019,27.241,27.1862,27.1862,200000.0
2015-05-06 11:40:00,34.76,34.83,34.75,34.78,245100.0,27.194,27.2488,27.1862,27.2097,245100.0
2015-05-06 11:50:00,34.77,34.81,34.75,34.8,212200.0,27.2019,27.2332,27.1862,27.2253,212200.0
2015-05-06 12:00:00,34.8,34.8,34.71,34.72,194500.0,27.2253,27.2253,27.1549,27.1627,194500.0
2015-05-06 12:10:00,34.71,34.78,34.71,34.78,141900.0,27.1549,27.2097,27.1549,27.2097,141900.0
2015-05-06 12:20:00,34.79,34.83,34.77,34.79,107700.0,27.2175,27.2488,27.2019,27.2175,107700.0
2015-05-06 12:30:00,34.78,34.87,34.77,34.87,133300.0,27.2097,27.2801,27.2019,27.2801,133300.0
2015-05-06 12:40:00,34.87,34.88,34.81,34.82,267400.0,27.2801,27.2879,27.2332,27.241,267400.0
2015-05-06 12:50:00,34.82,34.84,34.79,34.79,258900.0,27.241,27.2566,27.2175,27.2175,258900.0
2015-05-06 13:00:00,34.8,34.81,34.73,34.73,181400.0,27.2253,27.2332,27.1706,27.1706,181400.0
2015-05-06 13:10:00,34.73,34.78,34.72,34.77,196100.0,27.1706,27.2097,27.1627,27.2019,196100.0
2015-05-06 13:20:00,34.78,34.8,34.76,34.78,137600.0,27.2097,27.2253,27.194,27.2097,137600.0
2015-05-06 13:30:00,34.78,34.79,34.66,34.7,335700.0,27.2097,27.2175,27.1158,27.1471,335700.0
2015-05-06 13:40:00,34.7,34.7,34.64,34.66,330900.0,27.1471,27.1471,27.1002,27.1158,330900.0
2015-05-06 13:50:00,34.65,34.67,34.61,34.66,553600.0,27.108,27.1236,27.0767,27.1158,553600.0
2015-05-06 14:00:00,34.67,34.74,34.67,34.74,235200.0,27.1236,27.1784,27.1236,27.1784,235200.0
2015-05-06 14:10:00,34.73,34.74,34.66,34.71,168100.0,27.1706,27.1784,27.1158,27.1549,168100.0
2015-05-06 14:20:00,34.71,34.72,34.65,34.67,184700.0,27.1549,27.1627,27.108,27.1236,184700.0
2015-05-06 14:30:00,34.67,34.68,34.6,34.62,289700.0,27.1236,27.1314,27.0689,27.0845,289700.0
2015-05-06 14:40:00,34.62,34.63,34.56,34.6,227100.0,27.0845,27.0923,27.0376,27.0689,227100.0
2015-05-06 14:50:00,34.6,34.64,34.58,34.62,398000.0,27.0689,27.1002,27.0532,27.0845,398000.0
2015-05-06 15:00:00,34.63,34.64,34.58,34.6,359100.0,27.0923,27.1002,27.0532,27.0689,359100.0
2015-05-06 15:10:00,34.6,34.61,34.55,34.57,447700.0,27.0689,27.0767,27.0297,27.0454,447700.0
2015-05-06 15:20:00,34.58,34.62,34.56,34.61,338800.0,27.0532,27.0845,27.0376,27.0767,338800.0
2015-05-06 15:30:00,34.62,34.69,34.6,34.69,366200.0,27.0845,27.1393,27.0689,27.1393,366200.0
2015-05-06 15:40:00,34.68,34.69,34.64,34.67,496500.0,27.1314,27.1393,27.1002,27.1236,496500.0
2015-05-06 15:50:00,34.67,34.77,34.66,34.77,836200.0,27.1236,27.2019,27.1158,27.2019,836200.0
2015-05-07 09:30:00,34.64,34.77,34.55,34.77,455300.0,27.1002,27.2019,27.0297,27.2019,455300.0
2015-05-07 09:40:00,34.78,34.9,34.71,34.79,513600.0,27.2097,27.3036,27.1549,27.2175,513600.0
2015-05-07 09:50:00,34.8,34.82,34.71,34.73,438800.0,27.2253,27.241,27.1549,27.1706,438800.0
2015-05-07 10:00:00,34.74,34.78,34.69,34.73,594000.0,27.1784,27.2097,27.1393,27.1706,594000.0
2015-05-07 10:10:00,34.74,34.75,34.66,34.7,298800.0,27.1784,27.1862,27.1158,27.1471,298800.0
2015-05-07 10:20:00,34.71,34.75,34.65,34.7,234700.0,27.1549,27.1862,27.108,27.1471,234700.0
2015-05-07 10:30:00,34.69,34.73,34.67,34.7,260300.0,27.1393,27.1706,27.1236,27.1471,260300.0
2015-05-07 10:40:00,34.71,34.79,34.7,34.76,268100.0,27.1549,27.2175,27.1471,27.194,268100.0
2015-05-07 10:50:00,34.75,34.86,34.74,34.83,251000.0,27.1862,27.2723,27.1784,27.2488,251000.0
2015-05-07 11:00:00,34.83,34.87,34.8,34.85,137900.0,27.2488,27.2801,27.2253,27.2644,137900.0
2015-05-07 11:10:00,34.85,34.95,34.82,34.93,172400.0,27.2644,27.3427,27.241,27.327,172400.0
2015-05-07 11:20:00,34.93,35.0,34.92,34.98,226700.0,27.327,27.3818,27.3192,27.3661,226700.0
2015-05-07 11:30:00,34.98,35.0,34.91,34.93,237300.0,27.3661,27.3818,27.3114,27.327,237300.0
2015-05-07 11:40:00,34.93,34.98,34.87,34.95,308200.0,27.327,27.3661,27.2801,27.3427,308200.0
2015-05-07 11:50:00,34.95,34.96,34.85,34.86,269700.0,27.3427,27.3505,27.2644,27.2723,269700.0
2015-05-07 12:00:00,34.87,34.91,34.86,34.89,169400.0,27.2801,27.3114,27.2723,27.2957,169400.0
2015-05-07 12:10:00,34.89,34.9,34.85,34.87,252100.0,27.2957,27.3036,27.2644,27.2801,252100.0
2015-05-07 12:20:00,34.86,34.89,34.84,34.88,204800.0,27.2723,27.2957,27.2566,27.2879,204800.0
2015-05-07 12:30:00,34.88,34.93,34.87,34.91,139300.0,27.2879,27.327,27.2801,27.3114,139300.0
2015-05-07 12:40:00,34.91,34.98,34.91,34.97,187200.0,27.3114,27.3661,27.3114,27.3583,187200.0
2015-05-07 12:50:00,34.97,35.0,34.95,34.98,178600.0,27.3583,27.3818,27.3427,27.3661,178600.0
2015-05-07 13:00:00,34.99,35.01,34.97,34.99,321600.0,27.374,27.3896,27.3583,27.374,321600.0
2015-05-07 13:10:00,34.99,35.0,34.95,34.96,183200.0,27.374,27.3818,27.3427,27.3505,183200.0
2015-05-07 13:20:00,34.95,34.96,34.9,34.94,172100.0,27.3427,27.3505,27.3036,27.3349,172100.0
2015-05-07 13:30:00,34.94,34.96,34.92,34.95,131600.0,27.3349,27.3505,27.3192,27.3427,131600.0
2015-05-07 13:40:00,34.95,34.96,34.93,34.94,209900.0,27.3427,27.3505,27.327,27.3349,209900.0
2015-05-07 13:50:00,34.94,34.95,34.88,34.9,315500.0,27.3349,27.3427,27.2879,27.3036,315500.0
2015-05-07 14:00:00,34.9,34.95,34.9,34.93,293300.0,27.3036,27.3427,27.3036,27.327,293300.0
2015-05-07 14:10:00,34.93,34.94,34.9,34.9,175100.0,27.327,27.3349,27.3036,27.3036,175100.0
2015-05-07 14:20:00,34.91,34.95,34.88,34.93,122000.0,27.3114,27.3427,27.2879,27.327,122000.0
2015-05-07 14:30:00,34.94,34.95,34.89,34.93,172200.0,27.3349,27.3427,27.2957,27.327,172200.0
2015-05-07 14:40:00,34.92,34.94,34.89,34.89,114700.0,27.3192,27.3349,27.2957,27.2957,114700.0
2015-05-07 14:50:00,34.89,34.99,34.88,34.99,173400.0,27.2957,27.374,27.2879,27.374,173400.0
2015-05-07 15:00:00,34.99,35.03,34.97,34.99,792900.0,27.374,27.4053,27.3583,27.374,792900.0
2015-05-07 15:10:00,34.99,35.01,34.91,34.92,287800.0,27.374,27.3896,27.3114,27.3192,287800.0
2015-05-07 15:20:00,34.92,34.94,34.9,34.93,255800.0,27.3192,27.3349,27.3036,27.327,255800.0
2015-05-07 15:30:00,34.92,34.94,34.9,34.91,291200.0,27.3192,27.3349,27.3036,27.3114,291200.0
2015-05-07 15:40:00,34.92,34.93,34.85,34.87,349700.0,27.3192,27.327,27.2644,27.2801,349700.0
2015-05-07 15:50:00,34.88,34.92,34.87,34.89,556400.0,27.2879,27.3192,27.2801,27.2957,556400.0
2015-05-08 09:30:00,35.05,35.21,35.05,35.15,681900.0,27.4209,27.5461,27.4209,27.4991,681900.0
2015-05-08 09:40:00,35.15,35.23,35.1,35.15,655000.0,27.4991,27.5617,27.46,27.4991,655000.0
2015-05-08 09:50:00,35.15,35.19,35.13,35.18,613000.0,27.4991,27.5304,27.4835,27.5226,613000.0
2015-05-08 10:00:00,35.18,35.2,35.14,35.17,625800.0,27.5226,27.5383,27.4913,27.5148,625800.0
2015-05-08 10:10:00,35.16,35.18,35.08,35.08,360500.0,27.507,27.5226,27.4444,27.4444,360500.0
2015-05-08 10:20:00,35.08,35.09,35.03,35.09,478800.0,27.4444,27.4522,27.4053,27.4522,478800.0
2015-05-08 10:30:00,35.09,35.13,35.05,35.12,228300.0,27.4522,27.4835,27.4209,27.4757,228300.0
2015-05-08 10:40:00,35.12,35.18,35.12,35.17,238400.0,27.4757,27.5226,27.4757,27.5148,238400.0
2015-05-08 10:50:00,35.17,35.17,35.14,35.15,343400.0,27.5148,27.5148,27.4913,27.4991,343400.0
2015-05-08 11:00:00,35.15,35.2,35.14,35.2,350500.0,27.4991,27.5383,27.4913,27.5383,350500.0
2015-05-08 11:10:00,35.2,35.29,35.19,35.26,305200.0,27.5383,27.6087,27.5304,27.5852,305200.0
2015-05-08 11:20:00,35.26,35.34,35.25,35.3,441700.0,27.5852,27.6478,27.5774,27.6165,441700.0
2015-05-08 11:30:00,35.3,35.38,35.29,35.38,340400.0,27.6165,27.6791,27.6087,27.6791,340400.0
2015-05-08 11:40:00,35.37,35.39,35.3,35.32,323000.0,27.6713,27.6869,27.6165,27.6321,323000.0
2015-05-08 11:50:00,35.33,35.39,35.31,35.32,221400.0,27.64,27.6869,27.6243,27.6321,221400.0
2015-05-08 12:00:00,35.32,35.36,35.31,35.32,186500.0,27.6321,27.6634,27.6243,27.6321,186500.0
2015-05-08 12:10:00,35.32,35.35,35.3,35.34,162200.0,27.6321,27.6556,27.6165,27.6478,162200.0
2015-05-08 12:20:00,35.34,35.35,35.3,35.3,169000.0,27.6478,27.6556,27.6165,27.6165,169000.0
2015-05-08 12:30:00,35.3,35.33,35.28,35.3,288400.0,27.6165,27.64,27.6008,27.6165,288400.0
2015-05-08 12:40:00,35.31,35.35,35.3,35.32,111100.0,27.6243,27.6556,27.6165,27.6321,111100.0
2015-05-08 12:50:00,35.33,35.4,35.31,35.39,173700.0,27.64,27.6947,27.6243,27.6869,173700.0
2015-05-08 13:00:00,35.39,35.46,35.39,35.45,205700.0,27.6869,27.7417,27.6869,27.7338,205700.0
2015-05-08 13:10:00,35.45,35.46,35.39,35.4,268400.0,27.7338,27.7417,27.6869,27.6947,268400.0
2015-05-08 13:20:00,35.4,35.42,35.39,35.41,152500.0,27.6947,27.7104,27.6869,27.7026,152500.0
2015-05-08 13:30:00,35.41,35.41,35.32,35.33,216300.0,27.7026,27.7026,27.6321,27.64,216300.0
2015-05-08 13:40:00,35.33,35.38,35.32,35.37,216600.0,27.64,27.6791,27.6321,27.6713,216600.0
2015-05-08 13:50:00,35.38,35.4,35.37,35.39,115400.0,27.6791,27.6947,27.6713,27.6869,115400.0
2015-05-08 14:00:00,35.38,35.39,35.33,35.34,230100.0,27.6791,27.6869,27.64,27.6478,230100.0
2015-05-08 14:10:00,35.34,35.37,35.33,35.34,108500.0,27.6478,27.6713,27.64,27.6478,108500.0
2015-05-08 14:20:00,35.34,35.35,35.29,35.29,130700.0,27.6478,27.6556,27.6087,27.6087,130700.0
2015-05-08 14:30:00,35.3,35.34,35.29,35.34,334500.0,27.6165,27.6478,27.6087,27.6478,334500.0
2015-05-08 14:40:00,35.33,35.36,35.32,35.34,267400.0,27.64,27.6634,27.6321,27.6478,267400.0
2015-05-08 14:50:00,35.34,35.36,35.29,35.3,335000.0,27.6478,27.6634,27.6087,27.6165,335000.0
2015-05-08 15:00:00,35.3,35.36,35.28,35.36,229900.0,27.6165,27.6634,27.6008,27.6634,229900.0
2015-05-08 15:10:00,35.36,35.38,35.35,35.36,138500.0,27.6634,27.6791,27.6556,27.6634,138500.0
2015-05-08 15:20:00,35.36,35.38,35.33,35.37,216700.0,27.6634,27.6791,27.64,27.6713,216700.0
2015-05-08 15:30:00,35.37,35.38,35.32,35.33,247600.0,27.6713,27.6791,27.6321,27.64,247600.0
2015-05-08 15:40:00,35.33,35.34,35.3,35.32,292000.0,27.64,27.6478,27.6165,27.6321,292000.0
2015-05-08 15:50:00,35.32,35.37,35.3,35.32,697300.0,27.6321,27.6713,27.6165,27.6321,697300.0
2015-05-11 09:30:00,35.3,35.52,35.25,35.49,394900.0,27.6165,27.7886,27.5774,27.7651,394900.0
2015-05-11 09:40:00,35.5,35.59,35.47,35.53,347000.0,27.773,27.8434,27.7495,27.7964,347000.0
2015-05-11 09:50:00,35.54,35.57,35.4,35.4,287600.0,27.8043,27.8277,27.6947,27.6947,287600.0
2015-05-11 10:00:00,35.4,35.43,35.38,35.41,259000.0,27.6947,27.7182,27.6791,27.7026,259000.0
2015-05-11 10:10:00,35.41,35.42,35.37,35.37,174200.0,27.7026,27.7104,27.6713,27.6713,174200.0
2015-05-11 10:20:00,35.38,35.41,35.29,35.29,164700.0,27.6791,27.7026,27.6087,27.6087,164700.0
2015-05-11 10:30:00,35.3,35.39,35.3,35.37,147200.0,27.6165,27.6869,27.6165,27.6713,147200.0
2015-05-11 10:40:00,35.38,35.43,35.36,35.41,123800.0,27.6791,27.7182,27.6634,27.7026,123800.0
2015-05-11 10:50:00,35.41,35.43,35.37,35.41,152000.0,27.7026,27.7182,27.6713,27.7026,152000.0
2015-05-11 11:00:00,35.41,35.41,35.36,35.36,117000.0,27.7026,27.7026,27.6634,27.6634,117000.0
2015-05-11 11:10:00,35.36,35.37,35.32,35.35,156600.0,27.6634,27.6713,27.6321,27.6556,156600.0
2015-05-11 11:20:00,35.36,35.36,35.32,35.33,105100.0,27.6634,27.6634,27.6321,27.64,105100.0
2015-05-11 11:30:00,35.32,35.35,35.3,35.32,80000.0,27.6321,27.6556,27.6165,27.6321,80000.0
2015-05-11 11:40:00,35.32,35.36,35.31,35.35,84500.0,27.6321,27.6634,27.6243,27.6556,84500.0
2015-05-11 11:50:00,35.36,35.38,35.34,35.34,66500.0,27.6634,27.6791,27.6478,27.6478,66500.0
2015-05-11 12:00:00,35.35,35.37,35.3,35.31,80000.0,27.6556,27.6713,27.6165,27.6243,80000.0
2015-05-11 12:10:00,35.31,35.34,35.29,35.32,80400.0,27.6243,27.6478,27.6087,27.6321,80400.0
2015-05-11 12:20:00,35.32,35.34,35.3,35.34,42400.0,27.6321,27.6478,27.6165,27.6478,42400.0
2015-05-11 12:30:00,35.34,35.35,35.3,35.31,103300.0,27.6478,27.6556,27.6165,27.6243,103300.0
2015-05-11 12:40:00,35.31,35.32,35.3,35.31,36700.0,27.6243,27.6321,27.6165,27.6243,36700.0
2015-05-11 12:50:00,35.32,35.37,35.31,35.37,41300.0,27.6321,27.6713,27.6243,27.6713,41300.0
2015-05-11 13:00:00,35.37,35.41,35.36,35.41,73800.0,27.6713,27.7026,27.6634,27.7026,73800.0
2015-05-11 13:10:00,35.41,35.44,35.41,35.41,82900.0,27.7026,27.726,27.7026,27.7026,82900.0
2015-05-11 13:20:00,35.41,35.42,35.39,35.42,88500.0,27.7026,27.7104,27.6869,27.7104,88500.0
2015-05-11 13:30:00,35.41,35.44,35.4,35.42,130600.0,27.7026,27.726,27.6947,27.7104,130600.0
2015-05-11 13:40:00,35.42,35.42,35.33,35.34,111800.0,27.7104,27.7104,27.64,27.6478,111800.0
2015-05-11 13:50:00,35.34,35.37,35.34,35.34,70400.0,27.6478,27.6713,27.6478,27.6478,70400.0
2015-05-11 14:00:00,35.34,35.35,35.3,35.32,108200.0,27.6478,27.6556,27.6165,27.6321,108200.0
2015-05-11 14:10:00,35.31,35.32,35.28,35.3,65100.0,27.6243,27.6321,27.6008,27.6165,65100.0
2015-05-11 14:20:00,35.31,35.33,35.3,35.33,82500.0,27.6243,27.64,27.6165,27.64,82500.0
2015-05-11 14:30:00,35.33,35.33,35.26,35.27,147700.0,27.64,27.64,27.5852,27.593,147700.0
2015-05-11 14:40:00,35.27,35.31,35.27,35.28,102300.0,27.593,27.6243,27.593,27.6008,102300.0
2015-05-11 14:50:00,35.28,35.3,35.21,35.22,240900.0,27.6008,27.6165,27.5461,27.5539,240900.0
2015-05-11 15:00:00,35.22,35.25,35.18,35.25,244900.0,27.5539,27.5774,27.5226,27.5774,244900.0
2015-05-11 15:10:00,35.25,35.28,35.23,35.28,205400.0,27.5774,27.6008,27.5617,27.6008,205400.0
2015-05-11 15:20:00,35.27,35.28,35.25,35.26,199900.0,27.593,27.6008,27.5774,27.5852,199900.0
2015-05-11 15:30:00,35.26,35.27,35.21,35.23,284700.0,27.5852,27.593,27.5461,27.5617,284700.0
2015-05-11 15:40:00,35.23,35.25,35.17,35.19,317900.0,27.5617,27.5774,27.5148,27.5304,317900.0
2015-05-11 15:50:00,35.19,35.24,35.17,35.21,1097500.0,27.5304,27.5696,27.5148,27.5461,1097500.0
2015-05-12 09:30:00,34.96,34.96,34.79,34.84,840000.0,27.3505,27.3505,27.2175,27.2566,840000.0
2015-05-12 09:40:00,34.83,34.85,34.51,34.64,985000.0,27.2488,27.2644,26.9984,27.1002,985000.0
2015-05-12 09:50:00,34.64,34.67,34.62,34.65,588900.0,27.1002,27.1236,27.0845,27.108,588900.0
2015-05-12 10:00:00,34.66,34.69,34.61,34.69,410300.0,27.1158,27.1393,27.0767,27.1393,410300.0
2015-05-12 10:10:00,34.7,34.7,34.55,34.56,649000.0,27.1471,27.1471,27.0297,27.0376,649000.0
2015-05-12 10:20:00,34.57,34.64,34.54,34.6,485700.0,27.0454,27.1002,27.0219,27.0689,485700.0
2015-05-12 10:30:00,34.6,34.77,34.59,34.77,226900.0,27.0689,27.2019,27.061,27.2019,226900.0
2015-05-12 10:40:00,34.77,34.82,34.73,34.76,305600.0,27.2019,27.241,27.1706,27.194,305600.0
2015-05-12 10:50:00,34.76,34.79,34.7,34.75,231300.0,27.194,27.2175,27.1471,27.1862,231300.0
2015-05-12 11:00:00,34.74,34.79,34.74,34.75,293800.0,27.1784,27.2175,27.1784,27.1862,293800.0
2015-05-12 11:10:00,34.76,34.77,34.65,34.67,271500.0,27.194,27.2019,27.108,27.1236,271500.0
2015-05-12 11:20:00,34.67,34.69,34.64,34.65,230900.0,27.1236,27.1393,27.1002,27.108,230900.0
2015-05-12 11:30:00,34.65,34.66,34.59,34.6,303400.0,27.108,27.1158,27.061,27.0689,303400.0
2015-05-12 11:40:00,34.6,34.68,34.58,34.66,373700.0,27.0689,27.1314,27.0532,27.1158,373700.0
2015-05-12 11:50:00,34.65,34.67,34.64,34.65,209100.0,27.108,27.1236,27.1002,27.108,209100.0
2015-05-12 12:00:00,34.65,34.66,34.6,34.63,217300.0,27.108,27.1158,27.0689,27.0923,217300.0
2015-05-12 12:10:00,34.62,34.7,34.61,34.69,154400.0,27.0845,27.1471,27.0767,27.1393,154400.0
2015-05-12 12:20:00,34.69,34.72,34.65,34.72,169600.0,27.1393,27.1627,27.108,27.1627,169600.0
2015-05-12 12:30:00,34.71,34.76,34.71,34.74,282300.0,27.1549,27.194,27.1549,27.1784,282300.0
2015-05-12 12:40:00,34.75,34.75,34.68,34.69,184000.0,27.1862,27.1862,27.1314,27.1393,184000.0
2015-05-12 12:50:00,34.68,34.71,34.64,34.66,246800.0,27.1314,27.1549,27.1002,27.1158,246800.0
2015-05-12 13:00:00,34.66,34.7,34.62,34.7,242300.0,27.1158,27.1471,27.0845,27.1471,242300.0
2015-05-12 13:10:00,34.7,34.71,34.63,34.65,219600.0,27.1471,27.1549,27.0923,27.108,219600.0
2015-05-12 13:20:00,34.66,34.68,34.63,34.63,183000.0,27.1158,27.1314,27.0923,27.0923,183000.0
2015-05-12 13:30:00,34.64,34.69,34.63,34.67,179000.0,27.1002,27.1393,27.0923,27.1236,179000.0
2015-05-12 13:40:00,34.66,34.69,34.65,34.68,147200.0,27.1158,27.1393,27.108,27.1314,147200.0
2015-05-12 13:50:00,34.67,34.69,34.65,34.66,163300.0,27.1236,27.1393,27.108,27.1158,163300.0
2015-05-12 14:00:00,34.67,34.72,34.66,34.7,118700.0,27.1236,27.1627,27.1158,27.1471,118700.0
2015-05-12 14:10:00,34.7,34.71,34.66,34.7,141100.0,27.1471,27.1549,27.1158,27.1471,141100.0
2015-05-12 14:20:00,34.7,34.73,34.68,34.69,185800.0,27.1471,27.1706,27.1314,27.1393,185800.0
2015-05-12 14:30:00,34.7,34.74,34.69,34.73,237100.0,27.1471,27.1784,27.1393,27.1706,237100.0
2015-05-12 14:40:00,34.73,34.74,34.68,34.71,263500.0,27.1706,27.1784,27.1314,27.1549,263500.0
2015-05-12 14:50:00,34.71,34.72,34.67,34.72,214600.0,27.1549,27.1627,27.1236,27.1627,214600.0
2015-05-12 15:00:00,34.71,34.75,34.71,34.73,391800.0,27.1549,27.1862,27.1549,27.1706,391800.0
2015-05-12 15:10:00,34.73,34.76,34.71,34.75,238500.0,27.1706,27.194,27.1549,27.1862,238500.0
2015-05-12 15:20:00,34.76,34.78,34.71,34.73,260100.0,27.194,27.2097,27.1549,27.1706,260100.0
2015-05-12 15:30:00,34.73,34.76,34.71,34.74,232600.0,27.1706,27.194,27.1549,27.1784,232600.0
2015-05-12 15:40:00,34.74,34.75,34.7,34.73,513300.0,27.1784,27.1862,27.1471,27.1706,513300.0
2015-05-12 15:50:00,34.73,34.74,34.71,34.73,723400.0,27.1706,27.1784,27.1549,27.1706,723400.0
2015-05-13 09:30:00,34.78,34.87,34.71,34.84,583400.0,27.2097,27.2801,27.1549,27.2566,583400.0
2015-05-13 09:40:00,34.84,34.95,34.81,34.92,260400.0,27.2566,27.3427,27.2332,27.3192,260400.0
2015-05-13 09:50:00,34.93,34.97,34.86,34.9,173100.0,27.327,27.3583,27.2723,27.3036,173100.0
2015-05-13 10:00:00,34.89,34.96,34.86,34.9,295800.0,27.2957,27.3505,27.2723,27.3036,295800.0
2015-05-13 10:10:00,34.9,34.91,34.85,34.86,323000.0,27.3036,27.3114,27.2644,27.2723,323000.0
2015-05-13 10:20:00,34.86,34.92,34.85,34.9,179700.0,27.2723,27.3192,27.2644,27.3036,179700.0
2015-05-13 10:30:00,34.91,34.92,34.82,34.85,227300.0,27.3114,27.3192,27.241,27.2644,227300.0
2015-05-13 10:40:00,34.84,34.89,34.8,34.84,197600.0,27.2566,27.2957,27.2253,27.2566,197600.0
2015-05-13 10:50:00,34.84,34.89,34.8,34.81,226400.0,27.2566,27.2957,27.2253,27.2332,226400.0
2015-05-13 11:00:00,34.81,34.84,34.77,34.84,120900.0,27.2332,27.2566,27.2019,27.2566,120900.0
2015-05-13 11:10:00,34.85,34.86,34.81,34.84,178900.0,27.2644,27.2723,27.2332,27.2566,178900.0
2015-05-13 11:20:00,34.84,34.84,34.76,34.79,347900.0,27.2566,27.2566,27.194,27.2175,347900.0
2015-05-13 11:30:00,34.78,34.79,34.74,34.75,266700.0,27.2097,27.2175,27.1784,27.1862,266700.0
2015-05-13 11:40:00,34.75,34.79,34.75,34.78,250300.0,27.1862,27.2175,27.1862,27.2097,250300.0
2015-05-13 11:50:00,34.78,34.81,34.77,34.77,303500.0,27.2097,27.2332,27.2019,27.2019,303500.0
2015-05-13 12:00:00,34.77,34.84,34.77,34.81,131000.0,27.2019,27.2566,27.2019,27.2332,131000.0
2015-05-13 12:10:00,34.8,34.84,34.8,34.84,148300.0,27.2253,27.2566,27.2253,27.2566,148300.0
2015-05-13 12:20:00,34.83,34.84,34.77,34.8,148700.0,27.2488,27.2566,27.2019,27.2253,148700.0
2015-05-13 12:30:00,34.8,34.82,34.78,34.79,155800.0,27.2253,27.241,27.2097,27.2175,155800.0
2015-05-13 12:40:00,34.79,34.81,34.78,34.8,143800.0,27.2175,27.2332,27.2097,27.2253,143800.0
2015-05-13 12:50:00,34.79,34.81,34.78,34.8,135900.0,27.2175,27.2332,27.2097,27.2253,135900.0
2015-05-13 13:00:00,34.8,34.86,34.79,34.86,201900.0,27.2253,27.2723,27.2175,27.2723,201900.0
2015-05-13 13:10:00,34.86,34.87,34.84,34.86,125800.0,27.2723,27.2801,27.2566,27.2723,125800.0
2015-05-13 13:20:00,34.86,34.87,34.83,34.86,125600.0,27.2723,27.2801,27.2488,27.2723,125600.0
2015-05-13 13:30:00,34.86,34.87,34.8,34.82,174800.0,27.2723,27.2801,27.2253,27.241,174800.0
2015-05-13 13:40:00,34.81,34.85,34.81,34.83,69400.0,27.2332,27.2644,27.2332,27.2488,69400.0
2015-05-13 13:50:00,34.83,34.84,34.81,34.82,124100.0,27.2488,27.2566,27.2332,27.241,124100.0
2015-05-13 14:00:00,34.81,34.82,34.79,34.81,142600.0,27.2332,27.241,27.2175,27.2332,142600.0
2015-05-13 14:10:00,34.8,34.83,34.79,34.8,155800.0,27.2253,27.2488,27.2175,27.2253,155800.0
2015-05-13 14:20:00,34.8,34.84,34.8,34.83,132500.0,27.2253,27.2566,27.2253,27.2488,132500.0
2015-05-13 14:30:00,34.82,34.86,34.81,34.85,190700.0,27.241,27.2723,27.2332,27.2644,190700.0
2015-05-13 14:40:00,34.85,34.88,34.84,34.86,138600.0,27.2644,27.2879,27.2566,27.2723,138600.0
2015-05-13 14:50:00,34.86,34.86,34.82,34.83,197600.0,27.2723,27.2723,27.241,27.2488,197600.0
2015-05-13 15:00:00,34.83,34.84,34.8,34.8,301800.0,27.2488,27.2566,27.2253,27.2253,301800.0
2015-05-13 15:10:00,34.8,34.81,34.78,34.79,393600.0,27.2253,27.2332,27.2097,27.2175,393600.0
2015-05-13 15:20:00,34.79,34.79,34.74,34.78,328300.0,27.2175,27.2175,27.1784,27.2097,328300.0
2015-05-13 15:30:00,34.79,34.79,34.74,34.75,218200.0,27.2175,27.2175,27.1784,27.1862,218200.0
2015-05-13 15:40:00,34.76,34.82,34.75,34.8,225400.0,27.194,27.241,27.1862,27.2253,225400.0
2015-05-13 15:50:00,34.81,34.82,34.79,34.79,378500.0,27.2332,27.241,27.2175,27.2175,378500.0
2015-05-14 09:30:00,35.0,35.04,34.9,34.96,472200.0,27.3818,27.4131,27.3036,27.3505,472200.0
2015-05-14 09:40:00,34.96,34.99,34.9,34.93,245300.0,27.3505,27.374,27.3036,27.327,245300.0
2015-05-14 09:50:00,34.93,34.93,34.88,34.91,309100.0,27.327,27.327,27.2879,27.3114,309100.0
2015-05-14 10:00:00,34.9,34.96,34.84,34.95,245800.0,27.3036,27.3505,27.2566,27.3427,245800.0
2015-05-14 10:10:00,34.95,34.97,34.93,34.94,219100.0,27.3427,27.3583,27.327,27.3349,219100.0
2015-05-14 10:20:00,34.93,34.95,34.89,34.89,172100.0,27.327,27.3427,27.2957,27.2957,172100.0
2015-05-14 10:30:00,34.89,34.91,34.8,34.83,360400.0,27.2957,27.3114,27.2253,27.2488,360400.0
2015-05-14 10:40:00,34.82,34.82,34.73,34.76,374400.0,27.241,27.241,27.1706,27.194,374400.0
2015-05-14 10:50:00,34.76,34.82,34.74,34.82,167700.0,27.194,27.241,27.1784,27.241,167700.0
2015-05-14 11:00:00,34.81,34.84,34.8,34.8,119400.0,27.2332,27.2566,27.2253,27.2253,119400.0
2015-05-14 11:10:00,34.8,34.81,34.68,34.68,225000.0,27.2253,27.2332,27.1314,27.1314,225000.0
2015-05-14 11:20:00,34.68,34.7,34.62,34.64,371700.0,27.1314,27.1471,27.0845,27.1002,371700.0
2015-05-14 11:30:00,34.65,34.66,34.59,34.59,307000.0,27.108,27.1158,27.061,27.061,307000.0
2015-05-14 11:40:00,34.6,34.64,34.57,34.63,248200.0,27.0689,27.1002,27.0454,27.0923,248200.0
2015-05-14 11:50:00,34.64,34.69,34.63,34.64,250700.0,27.1002,27.1393,27.0923,27.1002,250700.0
2015-05-14 12:00:00,34.65,34.68,34.64,34.67,173000.0,27.108,27.1314,27.1002,27.1236,173000.0
2015-05-14 12:10:00,34.67,34.69,34.63,34.65,281900.0,27.1236,27.1393,27.0923,27.108,281900.0
2015-05-14 12:20:00,34.65,34.67,34.64,34.66,254500.0,27.108,27.1236,27.1002,27.1158,254500.0
2015-05-14 12:30:00,34.66,34.67,34.61,34.61,190200.0,27.1158,27.1236,27.0767,27.0767,190200.0
2015-05-14 12:40:00,34.62,34.64,34.59,34.59,190400.0,27.0845,27.1002,27.061,27.061,190400.0
2015-05-14 12:50:00,34.59,34.62,34.59,34.62,218200.0,27.061,27.0845,27.061,27.0845,218200.0
2015-05-14 13:00:00,34.62,34.64,34.59,34.6,242800.0,27.0845,27.1002,27.061,27.0689,242800.0
2015-05-14 13:10:00,34.59,34.6,34.58,34.6,98400.0,27.061,27.0689,27.0532,27.0689,98400.0
2015-05-14 13:20:00,34.59,34.6,34.53,34.55,359800.0,27.061,27.0689,27.0141,27.0297,359800.0
2015-05-14 13:30:00,34.54,34.62,34.54,34.61,477100.0,27.0219,27.0845,27.0219,27.0767,477100.0
2015-05-14 13:40:00,34.6,34.61,34.59,34.6,106400.0,27.0689,27.0767,27.061,27.0689,106400.0
2015-05-14 13:50:00,34.59,34.61,34.58,34.58,180800.0,27.061,27.0767,27.0532,27.0532,180800.0
2015-05-14 14:00:00,34.58,34.6,34.56,34.59,283500.0,27.0532,27.0689,27.0376,27.061,283500.0
2015-05-14 14:10:00,34.59,34.63,34.59,34.63,131300.0,27.061,27.0923,27.061,27.0923,131300.0
2015-05-14 14:20:00,34.62,34.67,34.6,34.65,397600.0,27.0845,27.1236,27.0689,27.108,397600.0
2015-05-14 14:30:00,34.65,34.66,34.59,34.62,240800.0,27.108,27.1158,27.061,27.0845,240800.0
2015-05-14 14:40:00,34.62,34.64,34.6,34.64,179000.0,27.0845,27.1002,27.0689,27.1002,179000.0
2015-05-14 14:50:00,34.64,34.68,34.63,34.68,260700.0,27.1002,27.1314,27.0923,27.1314,260700.0
2015-05-14 15:00:00,34.68,34.7,34.67,34.7,309200.0,27.1314,27.1471,27.1236,27.1471,309200.0
2015-05-14 15:10:00,34.7,34.73,34.66,34.66,375100.0,27.1471,27.1706,27.1158,27.1158,375100.0
2015-05-14 15:20:00,34.66,34.67,34.64,34.64,328700.0,27.1158,27.1236,27.1002,27.1002,328700.0
2015-05-14 15:30:00,34.65,34.66,34.61,34.62,439700.0,27.108,27.1158,27.0767,27.0845,439700.0
2015-05-14 15:40:00,34.62,34.62,34.59,34.59,515400.0,27.0845,27.0845,27.061,27.061,515400.0
2015-05-14 15:50:00,34.59,34.65,34.59,34.65,1172000.0,27.061,27.108,27.061,27.108,1172000.0
2015-05-15 09:30:00,34.7,34.84,34.7,34.77,579700.0,27.1471,27.2566,27.1471,27.2019,579700.0
2015-05-15 09:40:00,34.79,34.89,34.75,34.88,240200.0,27.2175,27.2957,27.1862,27.2879,240200.0
2015-05-15 09:50:00,34.89,34.9,34.78,34.84,185500.0,27.2957,27.3036,27.2097,27.2566,185500.0
2015-05-15 10:00:00,34.83,34.89,34.73,34.86,223000.0,27.2488,27.2957,27.1706,27.2723,223000.0
2015-05-15 10:10:00,34.86,34.92,34.83,34.85,197700.0,27.2723,27.3192,27.2488,27.2644,197700.0
2015-05-15 10:20:00,34.86,34.92,34.8,34.9,287800.0,27.2723,27.3192,27.2253,27.3036,287800.0
2015-05-15 10:30:00,34.9,34.95,34.89,34.95,171200.0,27.3036,27.3427,27.2957,27.3427,171200.0
2015-05-15 10:40:00,34.95,34.98,34.93,34.96,300500.0,27.3427,27.3661,27.327,27.3505,300500.0
2015-05-15 10:50:00,34.95,34.96,34.88,34.88,264600.0,27.3427,27.3505,27.2879,27.2879,264600.0
2015-05-15 11:00:00,34.89,34.94,34.87,34.94,441100.0,27.2957,27.3349,27.2801,27.3349,441100.0
2015-05-15 11:10:00,34.95,34.95,34.85,34.87,411900.0,27.3427,27.3427,27.2644,27.2801,411900.0
2015-05-15 11:20:00,34.86,34.89,34.83,34.86,233500.0,27.2723,27.2957,27.2488,27.2723,233500.0
2015-05-15 11:30:00,34.86,34.88,34.83,34.85,221700.0,27.2723,27.2879,27.2488,27.2644,221700.0
2015-05-15 11:40:00,34.85,34.87,34.81,34.81,138000.0,27.2644,27.2801,27.2332,27.2332,138000.0
2015-05-15 11:50:00,34.82,34.86,34.8,34.84,163900.0,27.241,27.2723,27.2253,27.2566,163900.0
2015-05-15 12:00:00,34.84,34.86,34.8,34.81,149100.0,27.2566,27.2723,27.2253,27.2332,149100.0
2015-05-15 12:10:00,34.81,34.83,34.8,34.82,127100.0,27.2332,27.2488,27.2253,27.241,127100.0
2015-05-15 12:20:00,34.82,34.84,34.81,34.81,130800.0,27.241,27.2566,27.2332,27.2332,130800.0
2015-05-15 12:30:00,34.82,34.87,34.8,34.86,136400.0,27.241,27.2801,27.2253,27.2723,136400.0
2015-05-15 12:40:00,34.86,34.88,34.84,34.85,143300.0,27.2723,27.2879,27.2566,27.2644,143300.0
2015-05-15 12:50:00,34.85,34.86,34.82,34.84,184300.0,27.2644,27.2723,27.241,27.2566,184300.0
2015-05-15 13:00:00,34.84,34.89,34.83,34.89,162700.0,27.2566,27.2957,27.2488,27.2957,162700.0
2015-05-15 13:10:00,34.88,34.91,34.83,34.84,239300.0,27.2879,27.3114,27.2488,27.2566,239300.0
2015-05-15 13:20:00,34.84,34.86,34.82,34.85,149000.0,27.2566,27.2723,27.241,27.2644,149000.0
2015-05-15 13:30:00,34.85,34.85,34.83,34.84,120700.0,27.2644,27.2644,27.2488,27.2566,120700.0
2015-05-15 13:40:00,34.84,34.86,34.82,34.84,185700.0,27.2566,27.2723,27.241,27.2566,185700.0
2015-05-15 13:50:00,34.84,34.85,34.81,34.83,140800.0,27.2566,27.2644,27.2332,27.2488,140800.0
2015-05-15 14:00:00,34.82,34.85,34.8,34.82,204100.0,27.241,27.2644,27.2253,27.241,204100.0
2015-05-15 14:10:00,34.81,34.82,34.79,34.8,178500.0,27.2332,27.241,27.2175,27.2253,178500.0
2015-05-15 14:20:00,34.8,34.83,34.79,34.83,133600.0,27.2253,27.2488,27.2175,27.2488,133600.0
2015-05-15 14:30:00,34.82,34.86,34.82,34.85,237100.0,27.241,27.2723,27.241,27.2644,237100.0
2015-05-15 14:40:00,34.85,34.89,34.84,34.87,191400.0,27.2644,27.2957,27.2566,27.2801,191400.0
2015-05-15 14:50:00,34.87,34.88,34.83,34.86,192600.0,27.2801,27.2879,27.2488,27.2723,192600.0
2015-05-15 15:00:00,34.86,34.86,34.83,34.85,170200.0,27.2723,27.2723,27.2488,27.2644,170200.0
2015-05-15 15:10:00,34.85,34.85,34.82,34.83,237500.0,27.2644,27.2644,27.241,27.2488,237500.0
2015-05-15 15:20:00,34.84,34.86,34.83,34.86,172000.0,27.2566,27.2723,27.2488,27.2723,172000.0
2015-05-15 15:30:00,34.86,34.89,34.85,34.86,208500.0,27.2723,27.2957,27.2644,27.2723,208500.0
2015-05-15 15:40:00,34.87,34.9,34.86,34.87,324600.0,27.2801,27.3036,27.2723,27.2801,324600.0
2015-05-15 15:50:00,34.88,34.92,34.87,34.92,491400.0,27.2879,27.3192,27.2801,27.3192,491400.0
2015-05-18 09:30:00,34.97,35.09,34.94,34.95,469000.0,27.3583,27.4522,27.3349,27.3427,469000.0
2015-05-18 09:40:00,34.95,35.01,34.95,35.01,217800.0,27.3427,27.3896,27.3427,27.3896,217800.0
2015-05-18 09:50:00,35.01,35.07,34.99,35.02,288100.0,27.3896,27.4366,27.374,27.3974,288100.0
2015-05-18 10:00:00,35.02,35.02,34.96,34.96,311900.0,27.3974,27.3974,27.3505,27.3505,311900.0
2015-05-18 10:10:00,34.97,34.99,34.88,34.88,330600.0,27.3583,27.374,27.2879,27.2879,330600.0
2015-05-18 10:20:00,34.88,34.9,34.85,34.89,216000.0,27.2879,27.3036,27.2644,27.2957,216000.0
2015-05-18 10:30:00,34.9,34.95,34.89,34.91,172500.0,27.3036,27.3427,27.2957,27.3114,172500.0
2015-05-18 10:40:00,34.92,35.0,34.9,34.98,179300.0,27.3192,27.3818,27.3036,27.3661,179300.0
2015-05-18 10:50:00,34.98,34.99,34.93,34.96,130400.0,27.3661,27.374,27.327,27.3505,130400.0
2015-05-18 11:00:00,34.97,34.99,34.94,34.98,156300.0,27.3583,27.374,27.3349,27.3661,156300.0
2015-05-18 11:10:00,34.97,35.01,34.94,34.99,314700.0,27.3583,27.3896,27.3349,27.374,314700.0
2015-05-18 11:20:00,34.98,35.01,34.97,35.0,145100.0,27.3661,27.3896,27.3583,27.3818,145100.0
2015-05-18 11:30:00,35.0,35.02,34.97,34.98,175200.0,27.3818,27.3974,27.3583,27.3661,175200.0
2015-05-18 11:40:00,34.98,35.01,34.97,35.0,139700.0,27.3661,27.3896,27.3583,27.3818,139700.0
2015-05-18 11:50:00,34.99,35.01,34.97,34.97,158800.0,27.374,27.3896,27.3583,27.3583,158800.0
2015-05-18 12:00:00,34.98,34.98,34.95,34.95,187200.0,27.3661,27.3661,27.3427,27.3427,187200.0
2015-05-18 12:10:00,34.95,34.96,34.95,34.95,136100.0,27.3427,27.3505,27.3427,27.3427,136100.0
2015-05-18 12:20:00,34.95,35.0,34.95,35.0,184100.0,27.3427,27.3818,27.3427,27.3818,184100.0
2015-05-18 12:30:00,35.0,35.01,34.98,35.0,172900.0,27.3818,27.3896,27.3661,27.3818,172900.0
2015-05-18 12:40:00,35.0,35.0,34.98,34.99,121600.0,27.3818,27.3818,27.3661,27.374,121600.0
2015-05-18 12:50:00,35.0,35.0,34.99,35.0,124600.0,27.3818,27.3818,27.374,27.3818,124600.0
2015-05-18 13:00:00,35.0,35.01,34.99,35.0,109400.0,27.3818,27.3896,27.374,27.3818,109400.0
2015-05-18 13:10:00,35.0,35.02,34.97,35.01,220200.0,27.3818,27.3974,27.3583,27.3896,220200.0
2015-05-18 13:20:00,35.02,35.07,35.01,35.06,159600.0,27.3974,27.4366,27.3896,27.4287,159600.0
2015-05-18 13:30:00,35.07,35.12,35.06,35.07,274100.0,27.4366,27.4757,27.4287,27.4366,274100.0
2015-05-18 13:40:00,35.08,35.13,35.07,35.11,229300.0,27.4444,27.4835,27.4366,27.4679,229300.0
2015-05-18 13:50:00,35.11,35.14,35.1,35.13,217800.0,27.4679,27.4913,27.46,27.4835,217800.0
2015-05-18 14:00:00,35.13,35.14,35.1,35.1,166200.0,27.4835,27.4913,27.46,27.46,166200.0
2015-05-18 14:10:00,35.1,35.13,35.09,35.13,196100.0,27.46,27.4835,27.4522,27.4835,196100.0
2015-05-18 14:20:00,35.12,35.13,35.09,35.11,118000.0,27.4757,27.4835,27.4522,27.4679,118000.0
2015-05-18 14:30:00,35.1,35.12,35.09,35.09,250600.0,27.46,27.4757,27.4522,27.4522,250600.0
2015-05-18 14:40:00,35.09,35.12,35.09,35.11,131300.0,27.4522,27.4757,27.4522,27.4679,131300.0
2015-05-18 14:50:00,35.12,35.12,35.1,35.12,141300.0,27.4757,27.4757,27.46,27.4757,141300.0
2015-05-18 15:00:00,35.12,35.14,35.11,35.14,209200.0,27.4757,27.4913,27.4679,27.4913,209200.0
2015-05-18 15:10:00,35.14,35.21,35.13,35.2,377300.0,27.4913,27.5461,27.4835,27.5383,377300.0
2015-05-18 15:20:00,35.2,35.2,35.14,35.15,338000.0,27.5383,27.5383,27.4913,27.4991,338000.0
2015-05-18 15:30:00,35.15,35.15,35.11,35.13,248100.0,27.4991,27.4991,27.4679,27.4835,248100.0
2015-05-18 15:40:00,35.13,35.15,35.09,35.09,390000.0,27.4835,27.4991,27.4522,27.4522,390000.0
2015-05-18 15:50:00,35.09,35.11,35.03,35.04,959300.0,27.4522,27.4679,27.4053,27.4131,959300.0
2015-05-19 09:30:00,35.17,35.24,35.07,35.1,582100.0,27.5148,27.5696,27.4366,27.46,582100.0
2015-05-19 09:40:00,35.11,35.12,35.01,35.08,378000.0,27.4679,27.4757,27.3896,27.4444,378000.0
2015-05-19 09:50:00,35.07,35.09,35.01,35.05,130400.0,27.4366,27.4522,27.3896,27.4209,130400.0
2015-05-19 10:00:00,35.05,35.08,34.96,34.99,301700.0,27.4209,27.4444,27.3505,27.374,301700.0
2015-05-19 10:10:00,34.99,35.04,34.96,35.04,157900.0,27.374,27.4131,27.3505,27.4131,157900.0
2015-05-19 10:20:00,35.05,35.11,35.04,35.11,137000.0,27.4209,27.4679,27.4131,27.4679,137000.0
2015-05-19 10:30:00,35.11,35.15,35.07,35.1,215500.0,27.4679,27.4991,27.4366,27.46,215500.0
2015-05-19 10:40:00,35.1,35.14,35.09,35.13,160100.0,27.46,27.4913,27.4522,27.4835,160100.0
2015-05-19 10:50:00,35.13,35.14,35.09,35.1,156500.0,27.4835,27.4913,27.4522,27.46,156500.0
2015-05-19 11:00:00,35.1,35.13,35.05,35.06,181400.0,27.46,27.4835,27.4209,27.4287,181400.0
2015-05-19 11:10:00,35.06,35.09,35.05,35.08,240700.0,27.4287,27.4522,27.4209,27.4444,240700.0
2015-05-19 11:20:00,35.07,35.09,35.06,35.08,127200.0,27.4366,27.4522,27.4287,27.4444,127200.0
2015-05-19 11:30:00,35.08,35.11,35.06,35.07,162100.0,27.4444,27.4679,27.4287,27.4366,162100.0
2015-05-19 11:40:00,35.07,35.08,35.0,35.02,140000.0,27.4366,27.4444,27.3818,27.3974,140000.0
2015-05-19 11:50:00,35.02,35.03,34.98,34.99,138500.0,27.3974,27.4053,27.3661,27.374,138500.0
2015-05-19 12:00:00,34.98,35.0,34.97,34.99,86200.0,27.3661,27.3818,27.3583,27.374,86200.0
2015-05-19 12:10:00,34.98,34.99,34.96,34.97,64700.0,27.3661,27.374,27.3505,27.3583,64700.0
2015-05-19 12:20:00,34.97,34.98,34.96,34.97,45800.0,27.3583,27.3661,27.3505,27.3583,45800.0
2015-05-19 12:30:00,34.97,35.05,34.96,35.04,100600.0,27.3583,27.4209,27.3505,27.4131,100600.0
2015-05-19 12:40:00,35.03,35.06,35.02,35.06,100300.0,27.4053,27.4287,27.3974,27.4287,100300.0
2015-05-19 12:50:00,35.06,35.08,35.04,35.08,247200.0,27.4287,27.4444,27.4131,27.4444,247200.0
2015-05-19 13:00:00,35.08,35.08,35.02,35.03,162400.0,27.4444,27.4444,27.3974,27.4053,162400.0
2015-05-19 13:10:00,35.04,35.04,35.02,35.04,59700.0,27.4131,27.4131,27.3974,27.4131,59700.0
2015-05-19 13:20:00,35.04,35.04,34.98,35.02,136700.0,27.4131,27.4131,27.3661,27.3974,136700.0
2015-05-19 13:30:00,35.03,35.06,35.02,35.04,98900.0,27.4053,27.4287,27.3974,27.4131,98900.0
2015-05-19 13:40:00,35.04,35.04,34.99,35.0,124900.0,27.4131,27.4131,27.374,27.3818,124900.0
2015-05-19 13:50:00,35.0,35.07,34.99,35.05,175400.0,27.3818,27.4366,27.374,27.4209,175400.0
2015-05-19 14:00:00,35.06,35.11,35.05,35.1,167300.0,27.4287,27.4679,27.4209,27.46,167300.0
2015-05-19 14:10:00,35.1,35.11,35.07,35.1,183500.0,27.46,27.4679,27.4366,27.46,183500.0
2015-05-19 14:20:00,35.1,35.13,35.09,35.12,225700.0,27.46,27.4835,27.4522,27.4757,225700.0
2015-05-19 14:30:00,35.12,35.14,35.06,35.08,215700.0,27.4757,27.4913,27.4287,27.4444,215700.0
2015-05-19 14:40:00,35.08,35.12,35.07,35.12,147100.0,27.4444,27.4757,27.4366,27.4757,147100.0
2015-05-19 14:50:00,35.11,35.15,35.1,35.13,237500.0,27.4679,27.4991,27.46,27.4835,237500.0
2015-05-19 15:00:00,35.14,35.14,35.06,35.07,188800.0,27.4913,27.4913,27.4287,27.4366,188800.0
2015-05-19 15:10:00,35.07,35.11,35.05,35.09,363600.0,27.4366,27.4679,27.4209,27.4522,363600.0
2015-05-19 15:20:00,35.09,35.13,35.07,35.13,229500.0,27.4522,27.4835,27.4366,27.4835,229500.0
2015-05-19 15:30:00,35.13,35.14,35.1,35.12,315400.0,27.4835,27.4913,27.46,27.4757,315400.0
2015-05-19 15:40:00,35.12,35.14,35.1,35.13,364700.0,27.4757,27.4913,27.46,27.4835,364700.0
2015-05-19 15:50:00,35.13,35.16,35.12,35.13,776600.0,27.4835,27.507,27.4757,27.4835,776600.0
2015-05-20 09:30:00,35.24,35.3,35.12,35.23,460700.0,27.5696,27.6165,27.4757,27.5617,460700.0
2015-05-20 09:40:00,35.23,35.25,35.16,35.17,336300.0,27.5617,27.5774,27.507,27.5148,336300.0
2015-05-20 09:50:00,35.17,35.18,35.07,35.08,248900.0,27.5148,27.5226,27.4366,27.4444,248900.0
2015-05-20 10:00:00,35.09,35.15,35.03,35.15,357700.0,27.4522,27.4991,27.4053,27.4991,357700.0
2015-05-20 10:10:00,35.15,35.16,35.12,35.13,400900.0,27.4991,27.507,27.4757,27.4835,400900.0
2015-05-20 10:20:00,35.14,35.16,35.12,35.14,333500.0,27.4913,27.507,27.4757,27.4913,333500.0
2015-05-20 10:30:00,35.14,35.18,35.14,35.17,312000.0,27.4913,27.5226,27.4913,27.5148,312000.0
2015-05-20 10:40:00,35.18,35.21,35.15,35.15,315200.0,27.5226,27.5461,27.4991,27.4991,315200.0
2015-05-20 10:50:00,35.16,35.16,35.11,35.12,158600.0,27.507,27.507,27.4679,27.4757,158600.0
2015-05-20 11:00:00,35.12,35.12,35.0,35.01,196300.0,27.4757,27.4757,27.3818,27.3896,196300.0
2015-05-20 11:10:00,35.0,35.01,34.86,34.87,905100.0,27.3818,27.3896,27.2723,27.2801,905100.0
2015-05-20 11:20:00,34.88,34.94,34.8,34.83,418900.0,27.2879,27.3349,27.2253,27.2488,418900.0
2015-05-20 11:30:00,34.84,34.9,34.83,34.84,312500.0,27.2566,27.3036,27.2488,27.2566,312500.0
2015-05-20 11:40:00,34.84,34.85,34.74,34.76,473800.0,27.2566,27.2644,27.1784,27.194,473800.0
2015-05-20 11:50:00,34.75,34.76,34.67,34.73,632000.0,27.1862,27.194,27.1236,27.1706,632000.0
2015-05-20 12:00:00,34.73,34.73,34.66,34.72,457100.0,27.1706,27.1706,27.1158,27.1627,457100.0
2015-05-20 12:10:00,34.72,34.74,34.69,34.74,212200.0,27.1627,27.1784,27.1393,27.1784,212200.0
2015-05-20 12:20:00,34.74,34.79,34.73,34.73,228100.0,27.1784,27.2175,27.1706,27.1706,228100.0
2015-05-20 12:30:00,34.74,34.8,34.73,34.75,144900.0,27.1784,27.2253,27.1706,27.1862,144900.0
2015-05-20 12:40:00,34.76,34.81,34.74,34.79,180500.0,27.194,27.2332,27.1784,27.2175,180500.0
2015-05-20 12:50:00,34.79,34.84,34.78,34.81,145900.0,27.2175,27.2566,27.2097,27.2332,145900.0
2015-05-20 13:00:00,34.81,34.83,34.78,34.79,135100.0,27.2332,27.2488,27.2097,27.2175,135100.0
2015-05-20 13:10:00,34.79,34.84,34.77,34.84,146800.0,27.2175,27.2566,27.2019,27.2566,146800.0
2015-05-20 13:20:00,34.83,34.84,34.82,34.84,78700.0,27.2488,27.2566,27.241,27.2566,78700.0
2015-05-20 13:30:00,34.84,34.84,34.8,34.83,185100.0,27.2566,27.2566,27.2253,27.2488,185100.0
2015-05-20 13:40:00,34.82,34.85,34.8,34.85,133000.0,27.241,27.2644,27.2253,27.2644,133000.0
2015-05-20 13:50:00,34.85,34.88,34.84,34.87,211300.0,27.2644,27.2879,27.2566,27.2801,211300.0
2015-05-20 14:00:00,34.88,34.93,34.85,34.87,239700.0,27.2879,27.327,27.2644,27.2801,239700.0
2015-05-20 14:10:00,34.87,35.0,34.87,34.99,196400.0,27.2801,27.3818,27.2801,27.374,196400.0
2015-05-20 14:20:00,34.99,35.04,34.94,35.0,173400.0,27.374,27.4131,27.3349,27.3818,173400.0
2015-05-20 14:30:00,35.0,35.01,34.95,35.0,366700.0,27.3818,27.3896,27.3427,27.3818,366700.0
2015-05-20 14:40:00,35.0,35.01,34.96,34.96,158600.0,27.3818,27.3896,27.3505,27.3505,158600.0
2015-05-20 14:50:00,34.97,35.0,34.94,34.99,351300.0,27.3583,27.3818,27.3349,27.374,351300.0
2015-05-20 15:00:00,34.99,35.06,34.98,35.05,289200.0,27.374,27.4287,27.3661,27.4209,289200.0
2015-05-20 15:10:00,35.05,35.06,34.95,34.97,286400.0,27.4209,27.4287,27.3427,27.3583,286400.0
2015-05-20 15:20:00,34.97,35.02,34.94,35.02,268800.0,27.3583,27.3974,27.3349,27.3974,268800.0
2015-05-20 15:30:00,35.03,35.03,34.98,35.01,318600.0,27.4053,27.4053,27.3661,27.3896,318600.0
2015-05-20 15:40:00,35.01,35.05,35.0,35.03,292900.0,27.3896,27.4209,27.3818,27.4053,292900.0
2015-05-20 15:50:00,35.02,35.05,34.99,35.02,722600.0,27.3974,27.4209,27.374,27.3974,722600.0
2015-05-21 09:30:00,35.0,35.18,35.0,35.18,524300.0,27.3818,27.5226,27.3818,27.5226,524300.0
2015-05-21 09:40:00,35.18,35.22,35.11,35.18,383400.0,27.5226,27.5539,27.4679,27.5226,383400.0
2015-05-21 09:50:00,35.18,35.25,35.15,35.24,252500.0,27.5226,27.5774,27.4991,27.5696,252500.0
2015-05-21 10:00:00,35.24,35.3,35.23,35.29,324700.0,27.5696,27.6165,27.5617,27.6087,324700.0
2015-05-21 10:10:00,35.29,35.34,35.27,35.32,260800.0,27.6087,27.6478,27.593,27.6321,260800.0
2015-05-21 10:20:00,35.32,35.35,35.3,35.34,185600.0,27.6321,27.6556,27.6165,27.6478,185600.0
2015-05-21 10:30:00,35.34,35.4,35.33,35.38,255700.0,27.6478,27.6947,27.64,27.6791,255700.0
2015-05-21 10:40:00,35.37,35.42,35.37,35.39,234600.0,27.6713,27.7104,27.6713,27.6869,234600.0
2015-05-21 10:50:00,35.39,35.4,35.36,35.37,151700.0,27.6869,27.6947,27.6634,27.6713,151700.0
2015-05-21 11:00:00,35.38,35.43,35.37,35.41,257400.0,27.6791,27.7182,27.6713,27.7026,257400.0
2015-05-21 11:10:00,35.42,35.45,35.4,35.42,192000.0,27.7104,27.7338,27.6947,27.7104,192000.0
2015-05-21 11:20:00,35.42,35.46,35.4,35.45,294100.0,27.7104,27.7417,27.6947,27.7338,294100.0
2015-05-21 11:30:00,35.45,35.47,35.38,35.41,256700.0,27.7338,27.7495,27.6791,27.7026,256700.0
2015-05-21 11:40:00,35.41,35.49,35.39,35.45,291600.0,27.7026,27.7651,27.6869,27.7338,291600.0
2015-05-21 11:50:00,35.45,35.48,35.44,35.44,127100.0,27.7338,27.7573,27.726,27.726,127100.0
2015-05-21 12:00:00,35.45,35.47,35.41,35.46,190700.0,27.7338,27.7495,27.7026,27.7417,190700.0
2015-05-21 12:10:00,35.47,35.48,35.42,35.47,248300.0,27.7495,27.7573,27.7104,27.7495,248300.0
2015-05-21 12:20:00,35.47,35.47,35.46,35.46,84000.0,27.7495,27.7495,27.7417,27.7417,84000.0
2015-05-21 12:30:00,35.47,35.48,35.43,35.44,240900.0,27.7495,27.7573,27.7182,27.726,240900.0
2015-05-21 12:40:00,35.44,35.48,35.43,35.46,196600.0,27.726,27.7573,27.7182,27.7417,196600.0
2015-05-21 12:50:00,35.47,35.51,35.45,35.5,264000.0,27.7495,27.7808,27.7338,27.773,264000.0
2015-05-21 13:00:00,35.51,35.52,35.47,35.5,108000.0,27.7808,27.7886,27.7495,27.773,108000.0
2015-05-21 13:10:00,35.51,35.51,35.48,35.49,130900.0,27.7808,27.7808,27.7573,27.7651,130900.0
2015-05-21 13:20:00,35.5,35.5,35.48,35.48,88400.0,27.773,27.773,27.7573,27.7573,88400.0
2015-05-21 13:30:00,35.49,35.52,35.48,35.52,158700.0,27.7651,27.7886,27.7573,27.7886,158700.0
2015-05-21 13:40:00,35.52,35.52,35.46,35.46,170300.0,27.7886,27.7886,27.7417,27.7417,170300.0
2015-05-21 13:50:00,35.47,35.48,35.44,35.45,178500.0,27.7495,27.7573,27.726,27.7338,178500.0
2015-05-21 14:00:00,35.46,35.5,35.45,35.5,164500.0,27.7417,27.773,27.7338,27.773,164500.0
2015-05-21 14:10:00,35.5,35.6,35.49,35.58,392600.0,27.773,27.8512,27.7651,27.8355,392600.0
2015-05-21 14:20:00,35.58,35.58,35.5,35.52,188400.0,27.8355,27.8355,27.773,27.7886,188400.0
2015-05-21 14:30:00,35.52,35.59,35.5,35.57,264000.0,27.7886,27.8434,27.773,27.8277,264000.0
2015-05-21 14:40:00,35.57,35.63,35.56,35.6,203300.0,27.8277,27.8747,27.8199,27.8512,203300.0
2015-05-21 14:50:00,35.61,35.62,35.58,35.62,162500.0,27.859,27.8668,27.8355,27.8668,162500.0
2015-05-21 15:00:00,35.62,35.62,35.57,35.6,252800.0,27.8668,27.8668,27.8277,27.8512,252800.0
2015-05-21 15:10:00,35.6,35.6,35.56,35.59,399100.0,27.8512,27.8512,27.8199,27.8434,399100.0
2015-05-21 15:20:00,35.6,35.66,35.59,35.65,516800.0,27.8512,27.8981,27.8434,27.8903,516800.0
2015-05-21 15:30:00,35.64,35.66,35.63,35.66,478400.0,27.8825,27.8981,27.8747,27.8981,478400.0
2015-05-21 15:40:00,35.66,35.66,35.55,35.55,627700.0,27.8981,27.8981,27.8121,27.8121,627700.0
2015-05-21 15:50:00,35.55,35.59,35.49,35.58,1719800.0,27.8121,27.8434,27.7651,27.8355,1719800.0
2015-05-22 09:30:00,35.52,35.69,35.42,35.66,385500.0,27.7886,27.9216,27.7104,27.8981,385500.0
2015-05-22 09:40:00,35.66,35.74,35.62,35.69,359500.0,27.8981,27.9607,27.8668,27.9216,359500.0
2015-05-22 09:50:00,35.69,35.69,35.55,35.59,352600.0,27.9216,27.9216,27.8121,27.8434,352600.0
2015-05-22 10:00:00,35.59,35.62,35.57,35.59,189300.0,27.8434,27.8668,27.8277,27.8434,189300.0
2015-05-22 10:10:00,35.6,35.61,35.56,35.56,226800.0,27.8512,27.859,27.8199,27.8199,226800.0
2015-05-22 10:20:00,35.57,35.59,35.51,35.58,223800.0,27.8277,27.8434,27.7808,27.8355,223800.0
2015-05-22 10:30:00,35.59,35.65,35.58,35.64,204300.0,27.8434,27.8903,27.8355,27.8825,204300.0
2015-05-22 10:40:00,35.64,35.69,35.63,35.68,231600.0,27.8825,27.9216,27.8747,27.9138,231600.0
2015-05-22 10:50:00,35.69,35.69,35.66,35.66,196300.0,27.9216,27.9216,27.8981,27.8981,196300.0
2015-05-22 11:00:00,35.67,35.69,35.62,35.64,301200.0,27.906,27.9216,27.8668,27.8825,301200.0
2015-05-22 11:10:00,35.64,35.67,35.6,35.6,224800.0,27.8825,27.906,27.8512,27.8512,224800.0
2015-05-22 11:20:00,35.61,35.63,35.59,35.62,161000.0,27.859,27.8747,27.8434,27.8668,161000.0
2015-05-22 11:30:00,35.63,35.63,35.59,35.61,156200.0,27.8747,27.8747,27.8434,27.859,156200.0
2015-05-22 11:40:00,35.61,35.62,35.59,35.61,176100.0,27.859,27.8668,27.8434,27.859,176100.0
2015-05-22 11:50:00,35.62,35.68,35.61,35.68,185200.0,27.8668,27.9138,27.859,27.9138,185200.0
2015-05-22 12:00:00,35.67,35.7,35.67,35.7,112200.0,27.906,27.9294,27.906,27.9294,112200.0
2015-05-22 12:10:00,35.7,35.7,35.66,35.67,140400.0,27.9294,27.9294,27.8981,27.906,140400.0
2015-05-22 12:20:00,35.67,35.68,35.64,35.66,187300.0,27.906,27.9138,27.8825,27.8981,187300.0
2015-05-22 12:30:00,35.67,35.69,35.65,35.66,157500.0,27.906,27.9216,27.8903,27.8981,157500.0
2015-05-22 12:40:00,35.66,35.67,35.6,35.63,202900.0,27.8981,27.906,27.8512,27.8747,202900.0
2015-05-22 12:50:00,35.63,35.65,35.59,35.61,148700.0,27.8747,27.8903,27.8434,27.859,148700.0
2015-05-22 13:00:00,35.62,35.66,35.58,35.65,158300.0,27.8668,27.8981,27.8355,27.8903,158300.0
2015-05-22 13:10:00,35.65,35.68,35.62,35.68,174200.0,27.8903,27.9138,27.8668,27.9138,174200.0
2015-05-22 13:20:00,35.68,35.69,35.66,35.68,158600.0,27.9138,27.9216,27.8981,27.9138,158600.0
2015-05-22 13:30:00,35.68,35.7,35.67,35.7,170500.0,27.9138,27.9294,27.906,27.9294,170500.0
2015-05-22 13:40:00,35.69,35.7,35.68,35.7,149200.0,27.9216,27.9294,27.9138,27.9294,149200.0
2015-05-22 13:50:00,35.69,35.72,35.69,35.72,156800.0,27.9216,27.9451,27.9216,27.9451,156800.0
2015-05-22 14:00:00,35.72,35.72,35.67,35.69,150400.0,27.9451,27.9451,27.906,27.9216,150400.0
2015-05-22 14:10:00,35.69,35.71,35.67,35.69,115600.0,27.9216,27.9373,27.906,27.9216,115600.0
2015-05-22 14:20:00,35.69,35.72,35.68,35.71,117200.0,27.9216,27.9451,27.9138,27.9373,117200.0
2015-05-22 14:30:00,35.71,35.72,35.67,35.69,129900.0,27.9373,27.9451,27.906,27.9216,129900.0
2015-05-22 14:40:00,35.69,35.72,35.68,35.71,112400.0,27.9216,27.9451,27.9138,27.9373,112400.0
2015-05-22 14:50:00,35.71,35.72,35.69,35.71,90200.0,27.9373,27.9451,27.9216,27.9373,90200.0
2015-05-22 15:00:00,35.7,35.74,35.7,35.73,271000.0,27.9294,27.9607,27.9294,27.9529,271000.0
2015-05-22 15:10:00,35.74,35.74,35.69,35.71,171300.0,27.9607,27.9607,27.9216,27.9373,171300.0
2015-05-22 15:20:00,35.7,35.72,35.7,35.7,93800.0,27.9294,27.9451,27.9294,27.9294,93800.0
2015-05-22 15:30:00,35.7,35.71,35.68,35.69,154700.0,27.9294,27.9373,27.9138,27.9216,154700.0
2015-05-22 15:40:00,35.68,35.71,35.67,35.68,406400.0,27.9138,27.9373,27.906,27.9138,406400.0
2015-05-22 15:50:00,35.68,35.72,35.67,35.7,1137200.0,27.9138,27.9451,27.906,27.9294,1137200.0
2015-05-26 09:30:00,35.45,35.58,35.45,35.56,696400.0,27.7338,27.8355,27.7338,27.8199,696400.0
2015-05-26 09:40:00,35.56,35.6,35.51,35.53,322200.0,27.8199,27.8512,27.7808,27.7964,322200.0
2015-05-26 09:50:00,35.53,35.53,35.48,35.48,336200.0,27.7964,27.7964,27.7573,27.7573,336200.0
2015-05-26 10:00:00,35.49,35.52,35.47,35.48,381500.0,27.7651,27.7886,27.7495,27.7573,381500.0
2015-05-26 10:10:00,35.48,35.53,35.47,35.52,462800.0,27.7573,27.7964,27.7495,27.7886,462800.0
2015-05-26 10:20:00,35.52,35.53,35.49,35.52,206700.0,27.7886,27.7964,27.7651,27.7886,206700.0
2015-05-26 10:30:00,35.52,35.54,35.48,35.49,216000.0,27.7886,27.8043,27.7573,27.7651,216000.0
2015-05-26 10:40:00,35.49,35.52,35.48,35.5,149400.0,27.7651,27.7886,27.7573,27.773,149400.0
2015-05-26 10:50:00,35.5,35.51,35.48,35.48,242500.0,27.773,27.7808,27.7573,27.7573,242500.0
2015-05-26 11:00:00,35.49,35.49,35.44,35.47,231800.0,27.7651,27.7651,27.726,27.7495,231800.0
2015-05-26 11:10:00,35.48,35.51,35.47,35.49,314500.0,27.7573,27.7808,27.7495,27.7651,314500.0
2015-05-26 11:20:00,35.49,35.52,35.48,35.52,218600.0,27.7651,27.7886,27.7573,27.7886,218600.0
2015-05-26 11:30:00,35.51,35.55,35.51,35.54,146900.0,27.7808,27.8121,27.7808,27.8043,146900.0
2015-05-26 11:40:00,35.55,35.55,35.5,35.52,126800.0,27.8121,27.8121,27.773,27.7886,126800.0
2015-05-26 11:50:00,35.52,35.53,35.49,35.51,154100.0,27.7886,27.7964,27.7651,27.7808,154100.0
2015-05-26 12:00:00,35.52,35.54,35.51,35.52,165800.0,27.7886,27.8043,27.7808,27.7886,165800.0
2015-05-26 12:10:00,35.52,35.54,35.51,35.52,174800.0,27.7886,27.8043,27.7808,27.7886,174800.0
2015-05-26 12:20:00,35.52,35.55,35.51,35.54,169600.0,27.7886,27.8121,27.7808,27.8043,169600.0
2015-05-26 12:30:00,35.53,35.54,35.51,35.51,130100.0,27.7964,27.8043,27.7808,27.7808,130100.0
2015-05-26 12:40:00,35.52,35.53,35.47,35.48,143300.0,27.7886,27.7964,27.7495,27.7573,143300.0
2015-05-26 12:50:00,35.49,35.49,35.45,35.45,98700.0,27.7651,27.7651,27.7338,27.7338,98700.0
2015-05-26 13:00:00,35.46,35.47,35.43,35.45,180200.0,27.7417,27.7495,27.7182,27.7338,180200.0
2015-05-26 13:10:00,35.45,35.48,35.44,35.48,96200.0,27.7338,27.7573,27.726,27.7573,96200.0
2015-05-26 13:20:00,35.48,35.54,35.47,35.5,235700.0,27.7573,27.8043,27.7495,27.773,235700.0
2015-05-26 13:30:00,35.5,35.51,35.47,35.5,956600.0,27.773,27.7808,27.7495,27.773,956600.0
2015-05-26 13:40:00,35.5,35.54,35.49,35.53,182400.0,27.773,27.8043,27.7651,27.7964,182400.0
2015-05-26 13:50:00,35.53,35.54,35.51,35.52,150600.0,27.7964,27.8043,27.7808,27.7886,150600.0
2015-05-26 14:00:00,35.52,35.56,35.51,35.55,233200.0,27.7886,27.8199,27.7808,27.8121,233200.0
2015-05-26 14:10:00,35.55,35.56,35.52,35.55,223100.0,27.8121,27.8199,27.7886,27.8121,223100.0
2015-05-26 14:20:00,35.55,35.56,35.51,35.52,180300.0,27.8121,27.8199,27.7808,27.7886,180300.0
2015-05-26 14:30:00,35.52,35.52,35.49,35.51,483000.0,27.7886,27.7886,27.7651,27.7808,483000.0
2015-05-26 14:40:00,35.5,35.51,35.49,35.5,287800.0,27.773,27.7808,27.7651,27.773,287800.0
2015-05-26 14:50:00,35.49,35.54,35.48,35.5,206800.0,27.7651,27.8043,27.7573,27.773,206800.0
2015-05-26 15:00:00,35.5,35.52,35.48,35.52,200900.0,27.773,27.7886,27.7573,27.7886,200900.0
2015-05-26 15:10:00,35.52,35.53,35.49,35.51,174200.0,27.7886,27.7964,27.7651,27.7808,174200.0
2015-05-26 15:20:00,35.51,35.52,35.48,35.5,204900.0,27.7808,27.7886,27.7573,27.773,204900.0
2015-05-26 15:30:00,35.5,35.55,35.5,35.53,277900.0,27.773,27.8121,27.773,27.7964,277900.0
2015-05-26 15:40:00,35.53,35.57,35.5,35.52,421500.0,27.7964,27.8277,27.773,27.7886,421500.0
2015-05-26 15:50:00,35.52,35.53,35.47,35.5,633400.0,27.7886,27.7964,27.7495,27.773,633400.0
2015-05-27 09:30:00,35.52,35.72,35.5,35.56,600900.0,27.7886,27.9451,27.773,27.8199,600900.0
2015-05-27 09:40:00,35.56,35.71,35.54,35.7,175500.0,27.8199,27.9373,27.8043,27.9294,175500.0
2015-05-27 09:50:00,35.7,35.74,35.63,35.65,225400.0,27.9294,27.9607,27.8747,27.8903,225400.0
2015-05-27 10:00:00,35.65,35.65,35.56,35.56,263500.0,27.8903,27.8903,27.8199,27.8199,263500.0
2015-05-27 10:10:00,35.57,35.59,35.55,35.56,293400.0,27.8277,27.8434,27.8121,27.8199,293400.0
2015-05-27 10:20:00,35.55,35.56,35.43,35.53,272300.0,27.8121,27.8199,27.7182,27.7964,272300.0
2015-05-27 10:30:00,35.53,35.6,35.52,35.59,145700.0,27.7964,27.8512,27.7886,27.8434,145700.0
2015-05-27 10:40:00,35.59,35.6,35.56,35.58,146600.0,27.8434,27.8512,27.8199,27.8355,146600.0
2015-05-27 10:50:00,35.57,35.61,35.55,35.6,141600.0,27.8277,27.859,27.8121,27.8512,141600.0
2015-05-27 11:00:00,35.6,35.69,35.6,35.68,98400.0,27.8512,27.9216,27.8512,27.9138,98400.0
2015-05-27 11:10:00,35.68,35.69,35.63,35.64,167400.0,27.9138,27.9216,27.8747,27.8825,167400.0
2015-05-27 11:20:00,35.64,35.67,35.62,35.67,160700.0,27.8825,27.906,27.8668,27.906,160700.0
2015-05-27 11:30:00,35.67,35.68,35.6,35.62,94000.0,27.906,27.9138,27.8512,27.8668,94000.0
2015-05-27 11:40:00,35.63,35.67,35.6,35.61,118500.0,27.8747,27.906,27.8512,27.859,118500.0
2015-05-27 11:50:00,35.61,35.62,35.56,35.57,60200.0,27.859,27.8668,27.8199,27.8277,60200.0
2015-05-27 12:00:00,35.57,35.6,35.56,35.6,79100.0,27.8277,27.8512,27.8199,27.8512,79100.0
2015-05-27 12:10:00,35.6,35.61,35.57,35.6,141700.0,27.8512,27.859,27.8277,27.8512,141700.0
2015-05-27 12:20:00,35.6,35.61,35.57,35.59,98900.0,27.8512,27.859,27.8277,27.8434,98900.0
2015-05-27 12:30:00,35.59,35.59,35.56,35.57,80700.0,27.8434,27.8434,27.8199,27.8277,80700.0
2015-05-27 12:40:00,35.58,35.58,35.55,35.55,72200.0,27.8355,27.8355,27.8121,27.8121,72200.0
2015-05-27 12:50:00,35.55,35.56,35.54,35.55,94200.0,27.8121,27.8199,27.8043,27.8121,94200.0
2015-05-27 13:00:00,35.55,35.57,35.54,35.55,84500.0,27.8121,27.8277,27.8043,27.8121,84500.0
2015-05-27 13:10:00,35.55,35.59,35.53,35.59,181800.0,27.8121,27.8434,27.7964,27.8434,181800.0
2015-05-27 13:20:00,35.59,35.62,35.58,35.6,98900.0,27.8434,27.8668,27.8355,27.8512,98900.0
2015-05-27 13:30:00,35.61,35.61,35.6,35.61,54700.0,27.859,27.859,27.8512,27.859,54700.0
2015-05-27 13:40:00,35.6,35.61,35.55,35.57,160700.0,27.8512,27.859,27.8121,27.8277,160700.0
2015-05-27 13:50:00,35.56,35.61,35.56,35.61,94000.0,27.8199,27.859,27.8199,27.859,94000.0
2015-05-27 14:00:00,35.61,35.63,35.6,35.62,322200.0,27.859,27.8747,27.8512,27.8668,322200.0
2015-05-27 14:10:00,35.62,35.64,35.61,35.63,272300.0,27.8668,27.8825,27.859,27.8747,272300.0
2015-05-27 14:20:00,35.63,35.65,35.61,35.65,315900.0,27.8747,27.8903,27.859,27.8903,315900.0
2015-05-27 14:30:00,35.65,35.68,35.64,35.68,152900.0,27.8903,27.9138,27.8825,27.9138,152900.0
2015-05-27 14:40:00,35.68,35.69,35.67,35.68,84100.0,27.9138,27.9216,27.906,27.9138,84100.0
2015-05-27 14:50:00,35.69,35.75,35.67,35.75,180700.0,27.9216,27.9685,27.906,27.9685,180700.0
2015-05-27 15:00:00,35.75,35.8,35.74,35.8,371300.0,27.9685,28.0077,27.9607,28.0077,371300.0
2015-05-27 15:10:00,35.8,35.8,35.76,35.79,219900.0,28.0077,28.0077,27.9764,27.9998,219900.0
2015-05-27 15:20:00,35.8,35.8,35.75,35.77,260200.0,28.0077,28.0077,27.9685,27.9842,260200.0
2015-05-27 15:30:00,35.76,35.79,35.75,35.77,331400.0,27.9764,27.9998,27.9685,27.9842,331400.0
2015-05-27 15:40:00,35.76,35.8,35.75,35.8,399800.0,27.9764,28.0077,27.9685,28.0077,399800.0
2015-05-27 15:50:00,35.8,35.81,35.76,35.8,975900.0,28.0077,28.0155,27.9764,28.0077,975900.0
2015-05-28 09:30:00,36.11,36.23,35.97,36.23,1864800.0,28.2502,28.3441,28.1407,28.3441,1864800.0
2015-05-28 09:40:00,36.23,36.31,36.2,36.24,691900.0,28.3441,28.4067,28.3206,28.3519,691900.0
2015-05-28 09:50:00,36.24,36.25,36.1,36.13,889600.0,28.3519,28.3597,28.2424,28.2658,889600.0
2015-05-28 10:00:00,36.14,36.19,36.0,36.19,511700.0,28.2737,28.3128,28.1641,28.3128,511700.0
2015-05-28 10:10:00,36.19,36.26,36.18,36.23,517700.0,28.3128,28.3675,28.305,28.3441,517700.0
2015-05-28 10:20:00,36.22,36.26,36.21,36.23,244000.0,28.3362,28.3675,28.3284,28.3441,244000.0
2015-05-28 10:30:00,36.23,36.24,36.18,36.19,277100.0,28.3441,28.3519,28.305,28.3128,277100.0
2015-05-28 10:40:00,36.2,36.24,36.18,36.22,270400.0,28.3206,28.3519,28.305,28.3362,270400.0
2015-05-28 10:50:00,36.23,36.25,36.2,36.2,387500.0,28.3441,28.3597,28.3206,28.3206,387500.0
2015-05-28 11:00:00,36.21,36.23,36.19,36.23,226200.0,28.3284,28.3441,28.3128,28.3441,226200.0
2015-05-28 11:10:00,36.23,36.26,36.22,36.26,303600.0,28.3441,28.3675,28.3362,28.3675,303600.0
2015-05-28 11:20:00,36.26,36.3,36.24,36.29,650400.0,28.3675,28.3988,28.3519,28.391,650400.0
2015-05-28 11:30:00,36.29,36.38,36.28,36.34,493800.0,28.391,28.4614,28.3832,28.4301,493800.0
2015-05-28 11:40:00,36.34,36.38,36.31,36.33,405300.0,28.4301,28.4614,28.4067,28.4223,405300.0
2015-05-28 11:50:00,36.33,36.35,36.3,36.34,280600.0,28.4223,28.4379,28.3988,28.4301,280600.0
2015-05-28 12:00:00,36.35,36.39,36.34,36.38,214800.0,28.4379,28.4692,28.4301,28.4614,214800.0
2015-05-28 12:10:00,36.39,36.45,36.38,36.43,456000.0,28.4692,28.5162,28.4614,28.5005,456000.0
2015-05-28 12:20:00,36.42,36.46,36.41,36.43,375300.0,28.4927,28.524,28.4849,28.5005,375300.0
2015-05-28 12:30:00,36.43,36.45,36.36,36.38,278800.0,28.5005,28.5162,28.4458,28.4614,278800.0
2015-05-28 12:40:00,36.37,36.46,36.36,36.45,267300.0,28.4536,28.524,28.4458,28.5162,267300.0
2015-05-28 12:50:00,36.45,36.48,36.44,36.46,250500.0,28.5162,28.5397,28.5084,28.524,250500.0
2015-05-28 13:00:00,36.47,36.48,36.41,36.41,256400.0,28.5318,28.5397,28.4849,28.4849,256400.0
2015-05-28 13:10:00,36.41,36.42,36.37,36.41,192500.0,28.4849,28.4927,28.4536,28.4849,192500.0
2015-05-28 13:20:00,36.41,36.44,36.4,36.43,158100.0,28.4849,28.5084,28.4771,28.5005,158100.0
2015-05-28 13:30:00,36.43,36.46,36.42,36.46,159100.0,28.5005,28.524,28.4927,28.524,159100.0
2015-05-28 13:40:00,36.46,36.47,36.44,36.45,203300.0,28.524,28.5318,28.5084,28.5162,203300.0
2015-05-28 13:50:00,36.44,36.45,36.35,36.35,273900.0,28.5084,28.5162,28.4379,28.4379,273900.0
2015-05-28 14:00:00,36.35,36.37,36.33,36.35,266500.0,28.4379,28.4536,28.4223,28.4379,266500.0
2015-05-28 14:10:00,36.34,36.39,36.34,36.38,353800.0,28.4301,28.4692,28.4301,28.4614,353800.0
2015-05-28 14:20:00,36.39,36.45,36.38,36.44,361500.0,28.4692,28.5162,28.4614,28.5084,361500.0
2015-05-28 14:30:00,36.45,36.45,36.43,36.45,201900.0,28.5162,28.5162,28.5005,28.5162,201900.0
2015-05-28 14:40:00,36.45,36.45,36.36,36.38,286900.0,28.5162,28.5162,28.4458,28.4614,286900.0
2015-05-28 14:50:00,36.38,36.45,36.38,36.44,182000.0,28.4614,28.5162,28.4614,28.5084,182000.0
2015-05-28 15:00:00,36.43,36.44,36.4,36.4,216000.0,28.5005,28.5084,28.4771,28.4771,216000.0
2015-05-28 15:10:00,36.41,36.43,36.38,36.4,294900.0,28.4849,28.5005,28.4614,28.4771,294900.0
2015-05-28 15:20:00,36.4,36.42,36.38,36.38,315100.0,28.4771,28.4927,28.4614,28.4614,315100.0
2015-05-28 15:30:00,36.39,36.4,36.38,36.39,322100.0,28.4692,28.4771,28.4614,28.4692,322100.0
2015-05-28 15:40:00,36.39,36.41,36.38,36.4,551800.0,28.4692,28.4849,28.4614,28.4771,551800.0
2015-05-28 15:50:00,36.4,36.42,36.39,36.39,1275500.0,28.4771,28.4927,28.4692,28.4692,1275500.0
2015-05-29 09:30:00,36.49,36.54,36.43,36.53,701600.0,28.5475,28.5866,28.5005,28.5788,701600.0
2015-05-29 09:40:00,36.53,36.55,36.43,36.47,397100.0,28.5788,28.5944,28.5005,28.5318,397100.0
2015-05-29 09:50:00,36.48,36.55,36.47,36.53,194900.0,28.5397,28.5944,28.5318,28.5788,194900.0
2015-05-29 10:00:00,36.53,36.58,36.49,36.5,276700.0,28.5788,28.6179,28.5475,28.5553,276700.0
2015-05-29 10:10:00,36.5,36.51,36.43,36.46,334900.0,28.5553,28.5631,28.5005,28.524,334900.0
2015-05-29 10:20:00,36.46,36.51,36.36,36.38,286400.0,28.524,28.5631,28.4458,28.4614,286400.0
2015-05-29 10:30:00,36.36,36.38,36.3,36.3,302800.0,28.4458,28.4614,28.3988,28.3988,302800.0
2015-05-29 10:40:00,36.3,36.33,36.2,36.26,287800.0,28.3988,28.4223,28.3206,28.3675,287800.0
2015-05-29 10:50:00,36.26,36.27,36.19,36.22,212300.0,28.3675,28.3754,28.3128,28.3362,212300.0
2015-05-29 11:00:00,36.22,36.23,36.19,36.2,214400.0,28.3362,28.3441,28.3128,28.3206,214400.0
2015-05-29 11:10:00,36.2,36.32,36.19,36.31,244700.0,28.3206,28.4145,28.3128,28.4067,244700.0
2015-05-29 11:20:00,36.3,36.31,36.12,36.16,386300.0,28.3988,28.4067,28.258,28.2893,386300.0
2015-05-29 11:30:00,36.15,36.18,36.13,36.18,308800.0,28.2815,28.305,28.2658,28.305,308800.0
2015-05-29 11:40:00,36.18,36.24,36.17,36.2,155300.0,28.305,28.3519,28.2971,28.3206,155300.0
2015-05-29 11:50:00,36.19,36.23,36.18,36.19,149900.0,28.3128,28.3441,28.305,28.3128,149900.0
2015-05-29 12:00:00,36.19,36.23,36.18,36.19,148500.0,28.3128,28.3441,28.305,28.3128,148500.0
2015-05-29 12:10:00,36.18,36.2,36.15,36.16,127900.0,28.305,28.3206,28.2815,28.2893,127900.0
2015-05-29 12:20:00,36.16,36.17,36.13,36.16,168300.0,28.2893,28.2971,28.2658,28.2893,168300.0
2015-05-29 12:30:00,36.15,36.2,36.12,36.13,238500.0,28.2815,28.3206,28.258,28.2658,238500.0
2015-05-29 12:40:00,36.13,36.14,36.11,36.13,186700.0,28.2658,28.2737,28.2502,28.2658,186700.0
2015-05-29 12:50:00,36.12,36.14,36.1,36.1,214100.0,28.258,28.2737,28.2424,28.2424,214100.0
2015-05-29 13:00:00,36.1,36.11,36.06,36.09,221000.0,28.2424,28.2502,28.2111,28.2345,221000.0
2015-05-29 13:10:00,36.09,36.1,36.07,36.09,116300.0,28.2345,28.2424,28.2189,28.2345,116300.0
2015-05-29 13:20:00,36.09,36.1,36.07,36.1,151100.0,28.2345,28.2424,28.2189,28.2424,151100.0
2015-05-29 13:30:00,36.09,36.1,36.02,36.04,260100.0,28.2345,28.2424,28.1798,28.1954,260100.0
2015-05-29 13:40:00,36.04,36.05,36.01,36.02,168200.0,28.1954,28.2032,28.172,28.1798,168200.0
2015-05-29 13:50:00,36.02,36.03,35.95,35.97,283800.0,28.1798,28.1876,28.125,28.1407,283800.0
2015-05-29 14:00:00,35.97,35.98,35.95,35.96,119200.0,28.1407,28.1485,28.125,28.1328,119200.0
2015-05-29 14:10:00,35.96,35.97,35.92,35.94,223200.0,28.1328,28.1407,28.1015,28.1172,223200.0
2015-05-29 14:20:00,35.94,35.95,35.91,35.93,236300.0,28.1172,28.125,28.0937,28.1094,236300.0
2015-05-29 14:30:00,35.93,35.94,35.9,35.92,239500.0,28.1094,28.1172,28.0859,28.1015,239500.0
2015-05-29 14:40:00,35.93,35.93,35.85,35.87,198000.0,28.1094,28.1094,28.0468,28.0624,198000.0
2015-05-29 14:50:00,35.87,35.93,35.86,35.93,159900.0,28.0624,28.1094,28.0546,28.1094,159900.0
2015-05-29 15:00:00,35.92,35.96,35.9,35.96,330500.0,28.1015,28.1328,28.0859,28.1328,330500.0
2015-05-29 15:10:00,35.95,35.99,35.94,35.98,325300.0,28.125,28.1563,28.1172,28.1485,325300.0
2015-05-29 15:20:00,35.97,36.04,35.97,36.04,422600.0,28.1407,28.1954,28.1407,28.1954,422600.0
2015-05-29 15:30:00,36.04,36.05,36.0,36.01,409300.0,28.1954,28.2032,28.1641,28.172,409300.0
2015-05-29 15:40:00,36.01,36.08,36.0,36.01,491500.0,28.172,28.2267,28.1641,28.172,491500.0
2015-05-29 15:50:00,36.0,36.01,35.94,35.96,1217500.0,28.1641,28.172,28.1172,28.1328,1217500.0
2015-06-01 09:30:00,36.06,36.15,35.76,35.8,812369.0,28.2111,28.2815,27.9764,28.0077,812369.0
2015-06-01 09:40:00,35.8,35.81,35.65,35.73,611464.0,28.0077,28.0155,27.8903,27.9529,611464.0
2015-06-01 09:50:00,35.72,35.89,35.71,35.85,417443.0,27.9451,28.0781,27.9373,28.0468,417443.0
2015-06-01 10:00:00,35.85,35.93,35.82,35.86,438571.0,28.0468,28.1094,28.0233,28.0546,438571.0
2015-06-01 10:10:00,35.86,35.86,35.69,35.74,331414.0,28.0546,28.0546,27.9216,27.9607,331414.0
2015-06-01 10:20:00,35.74,35.86,35.73,35.85,193778.0,27.9607,28.0546,27.9529,28.0468,193778.0
2015-06-01 10:30:00,35.85,35.85,35.75,35.78,206312.0,28.0468,28.0468,27.9685,27.992,206312.0
2015-06-01 10:40:00,35.78,35.78,35.7,35.77,175873.0,27.992,27.992,27.9294,27.9842,175873.0
2015-06-01 10:50:00,35.76,35.88,35.76,35.86,159684.0,27.9764,28.0703,27.9764,28.0546,159684.0
2015-06-01 11:00:00,35.86,35.87,35.83,35.85,269964.0,28.0546,28.0624,28.0311,28.0468,269964.0
2015-06-01 11:10:00,35.84,35.89,35.83,35.83,130997.0,28.039,28.0781,28.0311,28.0311,130997.0
2015-06-01 11:20:00,35.83,35.9,35.82,35.82,169671.0,28.0311,28.0859,28.0233,28.0233,169671.0
2015-06-01 11:30:00,35.82,35.84,35.8,35.83,156884.0,28.0233,28.039,28.0077,28.0311,156884.0
2015-06-01 11:40:00,35.82,35.9,35.82,35.9,153207.0,28.0233,28.0859,28.0233,28.0859,153207.0
2015-06-01 11:50:00,35.9,35.91,35.87,35.89,400453.0,28.0859,28.0937,28.0624,28.0781,400453.0
2015-06-01 12:00:00,35.9,35.92,35.88,35.9,210553.0,28.0859,28.1015,28.0703,28.0859,210553.0
2015-06-01 12:10:00,35.89,36.01,35.89,35.97,456775.0,28.0781,28.172,28.0781,28.1407,456775.0
2015-06-01 12:20:00,35.97,36.02,35.94,36.02,319471.0,28.1407,28.1798,28.1172,28.1798,319471.0
2015-06-01 12:30:00,36.02,36.07,35.97,36.06,265382.0,28.1798,28.2189,28.1407,28.2111,265382.0
2015-06-01 12:40:00,36.06,36.13,36.05,36.11,278193.0,28.2111,28.2658,28.2032,28.2502,278193.0
2015-06-01 12:50:00,36.12,36.2,36.11,36.17,335233.0,28.258,28.3206,28.2502,28.2971,335233.0
2015-06-01 13:00:00,36.18,36.22,36.17,36.22,192096.0,28.305,28.3362,28.2971,28.3362,192096.0
2015-06-01 13:10:00,36.22,36.24,36.15,36.15,249069.0,28.3362,28.3519,28.2815,28.2815,249069.0
2015-06-01 13:20:00,36.15,36.21,36.14,36.16,169993.0,28.2815,28.3284,28.2737,28.2893,169993.0
2015-06-01 13:30:00,36.15,36.22,36.15,36.22,145481.0,28.2815,28.3362,28.2815,28.3362,145481.0
2015-06-01 13:40:00,36.21,36.23,36.16,36.19,142821.0,28.3284,28.3441,28.2893,28.3128,142821.0
2015-06-01 13:50:00,36.18,36.2,36.16,36.2,95165.0,28.305,28.3206,28.2893,28.3206,95165.0
2015-06-01 14:00:00,36.2,36.21,36.13,36.17,162770.0,28.3206,28.3284,28.2658,28.2971,162770.0
2015-06-01 14:10:00,36.18,36.25,36.17,36.23,211067.0,28.305,28.3597,28.2971,28.3441,211067.0
2015-06-01 14:20:00,36.22,36.3,36.21,36.24,236696.0,28.3362,28.3988,28.3284,28.3519,236696.0
2015-06-01 14:30:00,36.24,36.34,36.24,36.28,454432.0,28.3519,28.4301,28.3519,28.3832,454432.0
2015-06-01 14:40:00,36.27,36.31,36.26,36.27,406185.0,28.3754,28.4067,28.3675,28.3754,406185.0
2015-06-01 14:50:00,36.27,36.28,36.22,36.28,281459.0,28.3754,28.3832,28.3362,28.3832,281459.0
2015-06-01 15:00:00,36.27,36.3,36.27,36.29,188744.0,28.3754,28.3988,28.3754,28.391,188744.0
2015-06-01 15:10:00,36.29,36.3,36.28,36.29,309208.0,28.391,28.3988,28.3832,28.391,309208.0
2015-06-01 15:20:00,36.29,36.31,36.27,36.28,270932.0,28.391,28.4067,28.3754,28.3832,270932.0
2015-06-01 15:30:00,36.29,36.29,36.19,36.2,323410.0,28.391,28.391,28.3128,28.3206,323410.0
2015-06-01 15:40:00,36.2,36.23,36.18,36.2,275977.0,28.3206,28.3441,28.305,28.3206,275977.0
2015-06-01 15:50:00,36.2,36.21,36.13,36.17,458089.0,28.3206,28.3284,28.2658,28.2971,458089.0
2015-06-02 09:30:00,36.09,36.48,35.99,36.19,1422872.0,28.2345,28.5397,28.1563,28.3128,1422872.0
2015-06-02 09:40:00,36.19,36.4,36.17,36.3,700462.0,28.3128,28.4771,28.2971,28.3988,700462.0
2015-06-02 09:50:00,36.3,36.35,36.25,36.3,422802.0,28.3988,28.4379,28.3597,28.3988,422802.0
2015-06-02 10:00:00,36.3,36.32,36.24,36.3,538786.0,28.3988,28.4145,28.3519,28.3988,538786.0
2015-06-02 10:10:00,36.3,36.4,36.29,36.32,504814.0,28.3988,28.4771,28.391,28.4145,504814.0
2015-06-02 10:20:00,36.32,36.37,36.31,36.33,363278.0,28.4145,28.4536,28.4067,28.4223,363278.0
2015-06-02 10:30:00,36.32,36.4,36.31,36.36,314625.0,28.4145,28.4771,28.4067,28.4458,314625.0
2015-06-02 10:40:00,36.37,36.37,36.32,36.34,256491.0,28.4536,28.4536,28.4145,28.4301,256491.0
2015-06-02 10:50:00,36.35,36.35,36.18,36.18,276983.0,28.4379,28.4379,28.305,28.305,276983.0
2015-06-02 11:00:00,36.17,36.23,36.17,36.18,204082.0,28.2971,28.3441,28.2971,28.305,204082.0
2015-06-02 11:10:00,36.17,36.18,36.0,36.02,403303.0,28.2971,28.305,28.1641,28.1798,403303.0
2015-06-02 11:20:00,36.02,36.07,36.0,36.04,253869.0,28.1798,28.2189,28.1641,28.1954,253869.0
2015-06-02 11:30:00,36.05,36.07,36.01,36.03,204104.0,28.2032,28.2189,28.172,28.1876,204104.0
2015-06-02 11:40:00,36.03,36.04,35.97,36.01,261518.0,28.1876,28.1954,28.1407,28.172,261518.0
2015-06-02 11:50:00,36.01,36.16,36.0,36.16,315406.0,28.172,28.2893,28.1641,28.2893,315406.0
2015-06-02 12:00:00,36.16,36.35,36.13,36.32,917094.0,28.2893,28.4379,28.2658,28.4145,917094.0
2015-06-02 12:10:00,36.33,36.35,36.31,36.34,420722.0,28.4223,28.4379,28.4067,28.4301,420722.0
2015-06-02 12:20:00,36.35,36.35,36.32,36.34,404123.0,28.4379,28.4379,28.4145,28.4301,404123.0
2015-06-02 12:30:00,36.34,36.35,36.31,36.32,172257.0,28.4301,28.4379,28.4067,28.4145,172257.0
2015-06-02 12:40:00,36.32,36.38,36.3,36.38,253363.0,28.4145,28.4614,28.3988,28.4614,253363.0
2015-06-02 12:50:00,36.38,36.5,36.37,36.49,422121.0,28.4614,28.5553,28.4536,28.5475,422121.0
2015-06-02 13:00:00,36.48,36.5,36.43,36.49,374927.0,28.5397,28.5553,28.5005,28.5475,374927.0
2015-06-02 13:10:00,36.49,36.5,36.45,36.47,471624.0,28.5475,28.5553,28.5162,28.5318,471624.0
2015-06-02 13:20:00,36.48,36.5,36.45,36.46,332154.0,28.5397,28.5553,28.5162,28.524,332154.0
2015-06-02 13:30:00,36.45,36.47,36.41,36.47,404272.0,28.5162,28.5318,28.4849,28.5318,404272.0
2015-06-02 13:40:00,36.47,36.5,36.45,36.48,239271.0,28.5318,28.5553,28.5162,28.5397,239271.0
2015-06-02 13:50:00,36.48,36.5,36.46,36.47,232495.0,28.5397,28.5553,28.524,28.5318,232495.0
2015-06-02 14:00:00,36.47,36.49,36.42,36.42,256002.0,28.5318,28.5475,28.4927,28.4927,256002.0
2015-06-02 14:10:00,36.42,36.44,36.32,36.32,342067.0,28.4927,28.5084,28.4145,28.4145,342067.0
2015-06-02 14:20:00,36.32,36.35,36.31,36.34,271466.0,28.4145,28.4379,28.4067,28.4301,271466.0
2015-06-02 14:30:00,36.34,36.35,36.31,36.32,300477.0,28.4301,28.4379,28.4067,28.4145,300477.0
2015-06-02 14:40:00,36.32,36.34,36.31,36.31,186440.0,28.4145,28.4301,28.4067,28.4067,186440.0
2015-06-02 14:50:00,36.31,36.31,36.24,36.28,500803.0,28.4067,28.4067,28.3519,28.3832,500803.0
2015-06-02 15:00:00,36.28,36.29,36.24,36.24,497710.0,28.3832,28.391,28.3519,28.3519,497710.0
2015-06-02 15:10:00,36.24,36.25,36.18,36.19,624526.0,28.3519,28.3597,28.305,28.3128,624526.0
2015-06-02 15:20:00,36.18,36.23,36.13,36.22,402288.0,28.305,28.3441,28.2658,28.3362,402288.0
2015-06-02 15:30:00,36.23,36.25,36.2,36.22,336528.0,28.3441,28.3597,28.3206,28.3362,336528.0
2015-06-02 15:40:00,36.22,36.23,36.14,36.2,453472.0,28.3362,28.3441,28.2737,28.3206,453472.0
2015-06-02 15:50:00,36.2,36.24,36.17,36.21,687379.0,28.3206,28.3519,28.2971,28.3284,687379.0
2015-06-03 09:30:00,36.37,36.38,36.2,36.29,587997.0,28.4536,28.4614,28.3206,28.391,587997.0
2015-06-03 09:40:00,36.31,36.39,36.29,36.38,329424.0,28.4067,28.4692,28.391,28.4614,329424.0
2015-06-03 09:50:00,36.39,36.43,36.36,36.4,457825.0,28.4692,28.5005,28.4458,28.4771,457825.0
2015-06-03 10:00:00,36.39,36.4,36.29,36.33,324336.0,28.4692,28.4771,28.391,28.4223,324336.0
2015-06-03 10:10:00,36.32,36.38,36.32,36.35,290961.0,28.4145,28.4614,28.4145,28.4379,290961.0
2015-06-03 10:20:00,36.35,36.37,36.32,36.34,315611.0,28.4379,28.4536,28.4145,28.4301,315611.0
2015-06-03 10:30:00,36.34,36.35,36.29,36.32,310760.0,28.4301,28.4379,28.391,28.4145,310760.0
2015-06-03 10:40:00,36.32,36.33,36.26,36.33,284251.0,28.4145,28.4223,28.3675,28.4223,284251.0
2015-06-03 10:50:00,36.33,36.35,36.31,36.32,226799.0,28.4223,28.4379,28.4067,28.4145,226799.0
2015-06-03 11:00:00,36.32,36.33,36.28,36.28,236786.0,28.4145,28.4223,28.3832,28.3832,236786.0
2015-06-03 11:10:00,36.28,36.29,36.2,36.22,308946.0,28.3832,28.391,28.3206,28.3362,308946.0
2015-06-03 11:20:00,36.22,36.23,36.06,36.06,335655.0,28.3362,28.3441,28.2111,28.2111,335655.0
2015-06-03 11:30:00,36.07,36.12,36.02,36.04,519975.0,28.2189,28.258,28.1798,28.1954,519975.0
2015-06-03 11:40:00,36.04,36.08,36.01,36.05,259197.0,28.1954,28.2267,28.172,28.2032,259197.0
2015-06-03 11:50:00,36.04,36.04,35.94,35.96,377129.0,28.1954,28.1954,28.1172,28.1328,377129.0
2015-06-03 12:00:00,35.95,36.01,35.94,35.99,316740.0,28.125,28.172,28.1172,28.1563,316740.0
2015-06-03 12:10:00,35.99,36.0,35.92,35.92,210187.0,28.1563,28.1641,28.1015,28.1015,210187.0
2015-06-03 12:20:00,35.91,35.93,35.88,35.92,399299.0,28.0937,28.1094,28.0703,28.1015,399299.0
2015-06-03 12:30:00,35.92,35.96,35.88,35.95,218363.0,28.1015,28.1328,28.0703,28.125,218363.0
2015-06-03 12:40:00,35.95,35.96,35.94,35.96,134983.0,28.125,28.1328,28.1172,28.1328,134983.0
2015-06-03 12:50:00,35.95,35.98,35.93,35.97,249380.0,28.125,28.1485,28.1094,28.1407,249380.0
2015-06-03 13:00:00,35.98,35.98,35.93,35.94,217734.0,28.1485,28.1485,28.1094,28.1172,217734.0
2015-06-03 13:10:00,35.94,35.96,35.92,35.94,185182.0,28.1172,28.1328,28.1015,28.1172,185182.0
2015-06-03 13:20:00,35.94,35.97,35.92,35.94,340347.0,28.1172,28.1407,28.1015,28.1172,340347.0
2015-06-03 13:30:00,35.95,35.95,35.88,35.91,286389.0,28.125,28.125,28.0703,28.0937,286389.0
2015-06-03 13:40:00,35.91,35.92,35.88,35.89,104705.0,28.0937,28.1015,28.0703,28.0781,104705.0
2015-06-03 13:50:00,35.89,35.92,35.88,35.91,166250.0,28.0781,28.1015,28.0703,28.0937,166250.0
2015-06-03 14:00:00,35.92,35.98,35.91,35.97,241262.0,28.1015,28.1485,28.0937,28.1407,241262.0
2015-06-03 14:10:00,35.97,36.0,35.96,36.0,215751.0,28.1407,28.1641,28.1328,28.1641,215751.0
2015-06-03 14:20:00,36.0,36.02,35.98,36.0,155345.0,28.1641,28.1798,28.1485,28.1641,155345.0
2015-06-03 14:30:00,36.01,36.01,35.95,35.95,153462.0,28.172,28.172,28.125,28.125,153462.0
2015-06-03 14:40:00,35.95,35.98,35.93,35.98,257480.0,28.125,28.1485,28.1094,28.1485,257480.0
2015-06-03 14:50:00,35.97,36.0,35.97,35.99,147178.0,28.1407,28.1641,28.1407,28.1563,147178.0
2015-06-03 15:00:00,36.0,36.01,35.95,35.95,173662.0,28.1641,28.172,28.125,28.125,173662.0
2015-06-03 15:10:00,35.95,35.97,35.9,35.91,228946.0,28.125,28.1407,28.0859,28.0937,228946.0
2015-06-03 15:20:00,35.91,35.97,35.88,35.95,274118.0,28.0937,28.1407,28.0703,28.125,274118.0
2015-06-03 15:30:00,35.96,35.99,35.95,35.97,335011.0,28.1328,28.1563,28.125,28.1407,335011.0
2015-06-03 15:40:00,35.97,35.98,35.93,35.95,432578.0,28.1407,28.1485,28.1094,28.125,432578.0
2015-06-03 15:50:00,35.95,35.96,35.87,35.94,1120061.0,28.125,28.1328,28.0624,28.1172,1120061.0
2015-06-04 09:30:00,35.66,35.87,35.6,35.7,520421.0,27.8981,28.0624,27.8512,27.9294,520421.0
2015-06-04 09:40:00,35.69,35.77,35.6,35.62,357946.0,27.9216,27.9842,27.8512,27.8668,357946.0
2015-06-04 09:50:00,35.62,35.77,35.54,35.72,482178.0,27.8668,27.9842,27.8043,27.9451,482178.0
2015-06-04 10:00:00,35.72,35.76,35.66,35.67,304379.0,27.9451,27.9764,27.8981,27.906,304379.0
2015-06-04 10:10:00,35.67,35.69,35.59,35.64,277753.0,27.906,27.9216,27.8434,27.8825,277753.0
2015-06-04 10:20:00,35.65,35.66,35.55,35.56,293279.0,27.8903,27.8981,27.8121,27.8199,293279.0
2015-06-04 10:30:00,35.56,35.61,35.53,35.6,282048.0,27.8199,27.859,27.7964,27.8512,282048.0
2015-06-04 10:40:00,35.59,35.62,35.56,35.57,210379.0,27.8434,27.8668,27.8199,27.8277,210379.0
2015-06-04 10:50:00,35.57,35.59,35.55,35.56,157014.0,27.8277,27.8434,27.8121,27.8199,157014.0
2015-06-04 11:00:00,35.55,35.56,35.47,35.53,282419.0,27.8121,27.8199,27.7495,27.7964,282419.0
2015-06-04 11:10:00,35.53,35.67,35.52,35.67,213262.0,27.7964,27.906,27.7886,27.906,213262.0
2015-06-04 11:20:00,35.66,35.72,35.62,35.66,149559.0,27.8981,27.9451,27.8668,27.8981,149559.0
2015-06-04 11:30:00,35.66,35.67,35.58,35.6,181697.0,27.8981,27.906,27.8355,27.8512,181697.0
2015-06-04 11:40:00,35.6,35.63,35.52,35.59,155062.0,27.8512,27.8747,27.7886,27.8434,155062.0
2015-06-04 11:50:00,35.59,35.7,35.58,35.69,245942.0,27.8434,27.9294,27.8355,27.9216,245942.0
2015-06-04 12:00:00,35.69,35.71,35.67,35.71,149286.0,27.9216,27.9373,27.906,27.9373,149286.0
2015-06-04 12:10:00,35.71,35.73,35.66,35.66,86850.0,27.9373,27.9529,27.8981,27.8981,86850.0
2015-06-04 12:20:00,35.66,35.67,35.63,35.66,73243.0,27.8981,27.906,27.8747,27.8981,73243.0
2015-06-04 12:30:00,35.65,35.71,35.63,35.67,135535.0,27.8903,27.9373,27.8747,27.906,135535.0
2015-06-04 12:40:00,35.67,35.68,35.63,35.63,75721.0,27.906,27.9138,27.8747,27.8747,75721.0
2015-06-04 12:50:00,35.64,35.64,35.58,35.59,115854.0,27.8825,27.8825,27.8355,27.8434,115854.0
2015-06-04 13:00:00,35.59,35.61,35.53,35.56,163207.0,27.8434,27.859,27.7964,27.8199,163207.0
2015-06-04 13:10:00,35.56,35.6,35.52,35.54,149422.0,27.8199,27.8512,27.7886,27.8043,149422.0
2015-06-04 13:20:00,35.53,35.58,35.5,35.54,214357.0,27.7964,27.8355,27.773,27.8043,214357.0
2015-06-04 13:30:00,35.54,35.57,35.52,35.55,182042.0,27.8043,27.8277,27.7886,27.8121,182042.0
2015-06-04 13:40:00,35.55,35.56,35.47,35.48,289705.0,27.8121,27.8199,27.7495,27.7573,289705.0
2015-06-04 13:50:00,35.48,35.51,35.47,35.49,165288.0,27.7573,27.7808,27.7495,27.7651,165288.0
2015-06-04 14:00:00,35.48,35.54,35.47,35.54,109757.0,27.7573,27.8043,27.7495,27.8043,109757.0
2015-06-04 14:10:00,35.53,35.58,35.51,35.56,84152.0,27.7964,27.8355,27.7808,27.8199,84152.0
2015-06-04 14:20:00,35.56,35.59,35.52,35.53,225781.0,27.8199,27.8434,27.7886,27.7964,225781.0
2015-06-04 14:30:00,35.53,35.55,35.51,35.52,272068.0,27.7964,27.8121,27.7808,27.7886,272068.0
2015-06-04 14:40:00,35.53,35.55,35.52,35.52,115487.0,27.7964,27.8121,27.7886,27.7886,115487.0
2015-06-04 14:50:00,35.52,35.58,35.52,35.56,223686.0,27.7886,27.8355,27.7886,27.8199,223686.0
2015-06-04 15:00:00,35.57,35.59,35.55,35.57,164677.0,27.8277,27.8434,27.8121,27.8277,164677.0
2015-06-04 15:10:00,35.57,35.57,35.52,35.54,188046.0,27.8277,27.8277,27.7886,27.8043,188046.0
2015-06-04 15:20:00,35.54,35.58,35.53,35.56,318824.0,27.8043,27.8355,27.7964,27.8199,318824.0
2015-06-04 15:30:00,35.57,35.57,35.53,35.55,227042.0,27.8277,27.8277,27.7964,27.8121,227042.0
2015-06-04 15:40:00,35.55,35.58,35.54,35.55,448488.0,27.8121,27.8355,27.8043,27.8121,448488.0
2015-06-04 15:50:00,35.55,35.56,35.5,35.55,1024904.0,27.8121,27.8199,27.773,27.8121,1024904.0
2015-06-05 09:30:00,35.5,35.55,35.34,35.34,756438.0,27.773,27.8121,27.6478,27.6478,756438.0
2015-06-05 09:40:00,35.34,35.35,35.27,35.3,704444.0,27.6478,27.6556,27.593,27.6165,704444.0
2015-06-05 09:50:00,35.31,35.32,35.2,35.23,692852.0,27.6243,27.6321,27.5383,27.5617,692852.0
2015-06-05 10:00:00,35.23,35.3,35.21,35.22,508011.0,27.5617,27.6165,27.5461,27.5539,508011.0
2015-06-05 10:10:00,35.22,35.27,35.17,35.27,470741.0,27.5539,27.593,27.5148,27.593,470741.0
2015-06-05 10:20:00,35.26,35.3,35.2,35.22,556446.0,27.5852,27.6165,27.5383,27.5539,556446.0
2015-06-05 10:30:00,35.21,35.23,35.12,35.13,563823.0,27.5461,27.5617,27.4757,27.4835,563823.0
2015-06-05 10:40:00,35.12,35.16,35.08,35.1,693528.0,27.4757,27.507,27.4444,27.46,693528.0
2015-06-05 10:50:00,35.11,35.11,35.02,35.05,1551787.0,27.4679,27.4679,27.3974,27.4209,1551787.0
2015-06-05 11:00:00,35.05,35.1,35.02,35.02,766336.0,27.4209,27.46,27.3974,27.3974,766336.0
2015-06-05 11:10:00,35.02,35.04,34.96,35.0,959115.0,27.3974,27.4131,27.3505,27.3818,959115.0
2015-06-05 11:20:00,35.0,35.04,34.99,35.01,488684.0,27.3818,27.4131,27.374,27.3896,488684.0
2015-06-05 11:30:00,35.02,35.03,34.97,34.98,551182.0,27.3974,27.4053,27.3583,27.3661,551182.0
2015-06-05 11:40:00,34.97,35.01,34.97,35.0,390458.0,27.3583,27.3896,27.3583,27.3818,390458.0
2015-06-05 11:50:00,35.0,35.09,34.99,35.09,277224.0,27.3818,27.4522,27.374,27.4522,277224.0
2015-06-05 12:00:00,35.09,35.11,35.07,35.09,720593.0,27.4522,27.4679,27.4366,27.4522,720593.0
2015-06-05 12:10:00,35.09,35.2,35.08,35.2,280502.0,27.4522,27.5383,27.4444,27.5383,280502.0
2015-06-05 12:20:00,35.2,35.24,35.1,35.12,609011.0,27.5383,27.5696,27.46,27.4757,609011.0
2015-06-05 12:30:00,35.12,35.19,35.09,35.19,362257.0,27.4757,27.5304,27.4522,27.5304,362257.0
2015-06-05 12:40:00,35.19,35.24,35.14,35.22,324300.0,27.5304,27.5696,27.4913,27.5539,324300.0
2015-06-05 12:50:00,35.22,35.25,35.19,35.23,183321.0,27.5539,27.5774,27.5304,27.5617,183321.0
2015-06-05 13:00:00,35.23,35.26,35.2,35.23,236795.0,27.5617,27.5852,27.5383,27.5617,236795.0
2015-06-05 13:10:00,35.23,35.25,35.17,35.2,202772.0,27.5617,27.5774,27.5148,27.5383,202772.0
2015-06-05 13:20:00,35.2,35.22,35.17,35.19,155584.0,27.5383,27.5539,27.5148,27.5304,155584.0
2015-06-05 13:30:00,35.19,35.22,35.18,35.2,217817.0,27.5304,27.5539,27.5226,27.5383,217817.0
2015-06-05 13:40:00,35.2,35.2,35.16,35.17,313387.0,27.5383,27.5383,27.507,27.5148,313387.0
2015-06-05 13:50:00,35.16,35.19,35.16,35.18,235803.0,27.507,27.5304,27.507,27.5226,235803.0
2015-06-05 14:00:00,35.18,35.24,35.18,35.22,351732.0,27.5226,27.5696,27.5226,27.5539,351732.0
2015-06-05 14:10:00,35.22,35.23,35.18,35.23,167520.0,27.5539,27.5617,27.5226,27.5617,167520.0
2015-06-05 14:20:00,35.23,35.24,35.16,35.19,209388.0,27.5617,27.5696,27.507,27.5304,209388.0
2015-06-05 14:30:00,35.19,35.21,35.15,35.16,354479.0,27.5304,27.5461,27.4991,27.507,354479.0
2015-06-05 14:40:00,35.16,35.18,35.11,35.12,217755.0,27.507,27.5226,27.4679,27.4757,217755.0
2015-06-05 14:50:00,35.11,35.15,35.07,35.08,314126.0,27.4679,27.4991,27.4366,27.4444,314126.0
2015-06-05 15:00:00,35.08,35.14,35.04,35.1,533635.0,27.4444,27.4913,27.4131,27.46,533635.0
2015-06-05 15:10:00,35.1,35.12,35.05,35.11,488979.0,27.46,27.4757,27.4209,27.4679,488979.0
2015-06-05 15:20:00,35.11,35.12,35.09,35.1,630177.0,27.4679,27.4757,27.4522,27.46,630177.0
2015-06-05 15:30:00,35.1,35.13,35.05,35.06,869424.0,27.46,27.4835,27.4209,27.4287,869424.0
2015-06-05 15:40:00,35.06,35.1,35.04,35.09,1506536.0,27.4287,27.46,27.4131,27.4522,1506536.0
2015-06-05 15:50:00,35.09,35.12,35.08,35.11,1950392.0,27.4522,27.4757,27.4444,27.4679,1950392.0
2015-06-08 09:30:00,34.86,34.99,34.8,34.9,690706.0,27.5529,27.6556,27.5054,27.5845,690706.0
2015-06-08 09:40:00,34.91,34.97,34.85,34.93,420478.0,27.5924,27.6398,27.545,27.6082,420478.0
2015-06-08 09:50:00,34.93,34.96,34.86,34.93,630494.0,27.6082,27.6319,27.5529,27.6082,630494.0
2015-06-08 10:00:00,34.93,35.03,34.93,34.99,417722.0,27.6082,27.6872,27.6082,27.6556,417722.0
2015-06-08 10:10:00,34.98,34.99,34.91,34.92,296290.0,27.6477,27.6556,27.5924,27.6003,296290.0
2015-06-08 10:20:00,34.92,34.94,34.87,34.9,648882.0,27.6003,27.6161,27.5608,27.5845,648882.0
2015-06-08 10:30:00,34.9,34.93,34.88,34.91,250987.0,27.5845,27.6082,27.5687,27.5924,250987.0
2015-06-08 10:40:00,34.91,35.04,34.89,35.04,476893.0,27.5924,27.6951,27.5766,27.6951,476893.0
2015-06-08 10:50:00,35.03,35.04,34.94,34.99,235004.0,27.6872,27.6951,27.6161,27.6556,235004.0
2015-06-08 11:00:00,35.0,35.03,34.98,35.01,232349.0,27.6635,27.6872,27.6477,27.6714,232349.0
2015-06-08 11:10:00,35.01,35.05,35.0,35.0,204166.0,27.6714,27.703,27.6635,27.6635,204166.0
2015-06-08 11:20:00,35.01,35.12,35.01,35.03,387920.0,27.6714,27.7584,27.6714,27.6872,387920.0
2015-06-08 11:30:00,35.03,35.11,35.03,35.09,355444.0,27.6872,27.7505,27.6872,27.7347,355444.0
2015-06-08 11:40:00,35.09,35.1,35.04,35.09,190008.0,27.7347,27.7426,27.6951,27.7347,190008.0
2015-06-08 11:50:00,35.08,35.09,35.02,35.03,133680.0,27.7267,27.7347,27.6793,27.6872,133680.0
2015-06-08 12:00:00,35.03,35.06,34.98,34.98,252836.0,27.6872,27.7109,27.6477,27.6477,252836.0
2015-06-08 12:10:00,34.98,35.0,34.95,34.98,152787.0,27.6477,27.6635,27.624,27.6477,152787.0
2015-06-08 12:20:00,34.98,35.02,34.98,35.01,158894.0,27.6477,27.6793,27.6477,27.6714,158894.0
2015-06-08 12:30:00,35.01,35.04,34.99,35.0,195282.0,27.6714,27.6951,27.6556,27.6635,195282.0
2015-06-08 12:40:00,35.0,35.03,34.98,35.01,180336.0,27.6635,27.6872,27.6477,27.6714,180336.0
2015-06-08 12:50:00,35.0,35.03,34.99,35.01,167545.0,27.6635,27.6872,27.6556,27.6714,167545.0
2015-06-08 13:00:00,35.01,35.01,34.98,35.0,277524.0,27.6714,27.6714,27.6477,27.6635,277524.0
2015-06-08 13:10:00,34.99,35.01,34.97,34.98,135055.0,27.6556,27.6714,27.6398,27.6477,135055.0
2015-06-08 13:20:00,34.97,34.99,34.93,34.93,194170.0,27.6398,27.6556,27.6082,27.6082,194170.0
2015-06-08 13:30:00,34.93,34.95,34.92,34.94,203283.0,27.6082,27.624,27.6003,27.6161,203283.0
2015-06-08 13:40:00,34.94,34.96,34.91,34.93,174400.0,27.6161,27.6319,27.5924,27.6082,174400.0
2015-06-08 13:50:00,34.92,34.95,34.91,34.93,221902.0,27.6003,27.624,27.5924,27.6082,221902.0
2015-06-08 14:00:00,34.93,34.96,34.91,34.92,180542.0,27.6082,27.6319,27.5924,27.6003,180542.0
2015-06-08 14:10:00,34.91,34.94,34.91,34.92,156046.0,27.5924,27.6161,27.5924,27.6003,156046.0
2015-06-08 14:20:00,34.92,34.98,34.92,34.98,130891.0,27.6003,27.6477,27.6003,27.6477,130891.0
2015-06-08 14:30:00,34.98,35.06,34.97,35.0,324804.0,27.6477,27.7109,27.6398,27.6635,324804.0
2015-06-08 14:40:00,35.01,35.05,35.0,35.02,271518.0,27.6714,27.703,27.6635,27.6793,271518.0
2015-06-08 14:50:00,35.02,35.06,35.02,35.04,175897.0,27.6793,27.7109,27.6793,27.6951,175897.0
2015-06-08 15:00:00,35.04,35.05,34.99,34.99,182309.0,27.6951,27.703,27.6556,27.6556,182309.0
2015-06-08 15:10:00,34.99,35.01,34.97,34.97,197192.0,27.6556,27.6714,27.6398,27.6398,197192.0
2015-06-08 15:20:00,34.97,34.99,34.94,34.97,343347.0,27.6398,27.6556,27.6161,27.6398,343347.0
2015-06-08 15:30:00,34.97,34.99,34.94,34.96,427047.0,27.6398,27.6556,27.6161,27.6319,427047.0
2015-06-08 15:40:00,34.95,34.98,34.94,34.95,488910.0,27.624,27.6477,27.6161,27.624,488910.0
2015-06-08 15:50:00,34.95,35.0,34.93,34.98,2156434.0,27.624,27.6635,27.6082,27.6477,2156434.0
2015-06-09 09:30:00,35.11,35.32,35.0,35.16,948219.0,27.7505,27.9164,27.6635,27.79,948219.0
2015-06-09 09:40:00,35.16,35.24,35.1,35.2,749785.0,27.79,27.8532,27.7426,27.8216,749785.0
2015-06-09 09:50:00,35.2,35.24,35.17,35.22,520312.0,27.8216,27.8532,27.7979,27.8374,520312.0
2015-06-09 10:00:00,35.23,35.23,35.12,35.18,259803.0,27.8453,27.8453,27.7584,27.8058,259803.0
2015-06-09 10:10:00,35.19,35.3,35.17,35.2,697316.0,27.8137,27.9006,27.7979,27.8216,697316.0
2015-06-09 10:20:00,35.2,35.25,35.16,35.16,188720.0,27.8216,27.8611,27.79,27.79,188720.0
2015-06-09 10:30:00,35.17,35.21,35.16,35.19,243633.0,27.7979,27.8295,27.79,27.8137,243633.0
2015-06-09 10:40:00,35.19,35.23,35.16,35.21,281931.0,27.8137,27.8453,27.79,27.8295,281931.0
2015-06-09 10:50:00,35.22,35.26,35.21,35.25,217393.0,27.8374,27.869,27.8295,27.8611,217393.0
2015-06-09 11:00:00,35.26,35.27,35.22,35.22,200099.0,27.869,27.8769,27.8374,27.8374,200099.0
2015-06-09 11:10:00,35.22,35.26,35.19,35.23,187676.0,27.8374,27.869,27.8137,27.8453,187676.0
2015-06-09 11:20:00,35.24,35.25,35.21,35.24,88252.0,27.8532,27.8611,27.8295,27.8532,88252.0
2015-06-09 11:30:00,35.25,35.3,35.24,35.28,177390.0,27.8611,27.9006,27.8532,27.8848,177390.0
2015-06-09 11:40:00,35.29,35.3,35.26,35.26,159530.0,27.8927,27.9006,27.869,27.869,159530.0
2015-06-09 11:50:00,35.27,35.29,35.24,35.25,165902.0,27.8769,27.8927,27.8532,27.8611,165902.0
2015-06-09 12:00:00,35.26,35.28,35.24,35.27,122267.0,27.869,27.8848,27.8532,27.8769,122267.0
2015-06-09 12:10:00,35.27,35.27,35.23,35.23,142385.0,27.8769,27.8769,27.8453,27.8453,142385.0
2015-06-09 12:20:00,35.23,35.26,35.23,35.25,128486.0,27.8453,27.869,27.8453,27.8611,128486.0
2015-06-09 12:30:00,35.26,35.27,35.23,35.24,101389.0,27.869,27.8769,27.8453,27.8532,101389.0
2015-06-09 12:40:00,35.25,35.26,35.22,35.23,281006.0,27.8611,27.869,27.8374,27.8453,281006.0
2015-06-09 12:50:00,35.23,35.25,35.22,35.23,251968.0,27.8453,27.8611,27.8374,27.8453,251968.0
2015-06-09 13:00:00,35.24,35.27,35.23,35.26,147620.0,27.8532,27.8769,27.8453,27.869,147620.0
2015-06-09 13:10:00,35.25,35.27,35.24,35.26,196240.0,27.8611,27.8769,27.8532,27.869,196240.0
2015-06-09 13:20:00,35.26,35.27,35.22,35.26,301880.0,27.869,27.8769,27.8374,27.869,301880.0
2015-06-09 13:30:00,35.25,35.26,35.23,35.25,115693.0,27.8611,27.869,27.8453,27.8611,115693.0
2015-06-09 13:40:00,35.25,35.25,35.14,35.15,193475.0,27.8611,27.8611,27.7742,27.7821,193475.0
2015-06-09 13:50:00,35.14,35.18,35.14,35.18,137705.0,27.7742,27.8058,27.7742,27.8058,137705.0
2015-06-09 14:00:00,35.18,35.23,35.17,35.22,244845.0,27.8058,27.8453,27.7979,27.8374,244845.0
2015-06-09 14:10:00,35.22,35.22,35.17,35.17,107119.0,27.8374,27.8374,27.7979,27.7979,107119.0
2015-06-09 14:20:00,35.17,35.21,35.17,35.19,145444.0,27.7979,27.8295,27.7979,27.8137,145444.0
2015-06-09 14:30:00,35.2,35.24,35.18,35.23,155770.0,27.8216,27.8532,27.8058,27.8453,155770.0
2015-06-09 14:40:00,35.23,35.24,35.22,35.23,123130.0,27.8453,27.8532,27.8374,27.8453,123130.0
2015-06-09 14:50:00,35.22,35.23,35.2,35.23,196645.0,27.8374,27.8453,27.8216,27.8453,196645.0
2015-06-09 15:00:00,35.23,35.23,35.2,35.2,273616.0,27.8453,27.8453,27.8216,27.8216,273616.0
2015-06-09 15:10:00,35.21,35.21,35.17,35.17,290264.0,27.8295,27.8295,27.7979,27.7979,290264.0
2015-06-09 15:20:00,35.17,35.21,35.16,35.2,370308.0,27.7979,27.8295,27.79,27.8216,370308.0
2015-06-09 15:30:00,35.2,35.22,35.18,35.18,333510.0,27.8216,27.8374,27.8058,27.8058,333510.0
2015-06-09 15:40:00,35.19,35.21,35.18,35.2,564608.0,27.8137,27.8295,27.8058,27.8216,564608.0
2015-06-09 15:50:00,35.2,35.26,35.19,35.25,1257363.0,27.8216,27.869,27.8137,27.8611,1257363.0
2015-06-10 09:30:00,35.45,35.59,35.4,35.52,638527.0,28.0192,28.1298,27.9797,28.0745,638527.0
2015-06-10 09:40:00,35.52,35.58,35.46,35.49,370073.0,28.0745,28.1219,28.0271,28.0508,370073.0
2015-06-10 09:50:00,35.5,35.53,35.47,35.48,325024.0,28.0587,28.0824,28.035,28.0429,325024.0
2015-06-10 10:00:00,35.48,35.51,35.42,35.43,247815.0,28.0429,28.0666,27.9955,28.0034,247815.0
2015-06-10 10:10:00,35.42,35.44,35.38,35.42,296238.0,27.9955,28.0113,27.9639,27.9955,296238.0
2015-06-10 10:20:00,35.41,35.46,35.4,35.43,297947.0,27.9876,28.0271,27.9797,28.0034,297947.0
2015-06-10 10:30:00,35.44,35.45,35.39,35.39,262782.0,28.0113,28.0192,27.9718,27.9718,262782.0
2015-06-10 10:40:00,35.39,35.4,35.35,35.35,198363.0,27.9718,27.9797,27.9402,27.9402,198363.0
2015-06-10 10:50:00,35.36,35.42,35.29,35.42,420784.0,27.9481,27.9955,27.8927,27.9955,420784.0
2015-06-10 11:00:00,35.42,35.43,35.38,35.41,223620.0,27.9955,28.0034,27.9639,27.9876,223620.0
2015-06-10 11:10:00,35.41,35.58,35.41,35.54,565042.0,27.9876,28.1219,27.9876,28.0903,565042.0
2015-06-10 11:20:00,35.54,35.55,35.47,35.54,140387.0,28.0903,28.0982,28.035,28.0903,140387.0
2015-06-10 11:30:00,35.54,35.57,35.51,35.54,189820.0,28.0903,28.114,28.0666,28.0903,189820.0
2015-06-10 11:40:00,35.54,35.54,35.51,35.51,117561.0,28.0903,28.0903,28.0666,28.0666,117561.0
2015-06-10 11:50:00,35.52,35.52,35.48,35.51,144467.0,28.0745,28.0745,28.0429,28.0666,144467.0
2015-06-10 12:00:00,35.51,35.55,35.51,35.54,197044.0,28.0666,28.0982,28.0666,28.0903,197044.0
2015-06-10 12:10:00,35.54,35.56,35.52,35.52,150085.0,28.0903,28.1061,28.0745,28.0745,150085.0
2015-06-10 12:20:00,35.52,35.54,35.5,35.5,88989.0,28.0745,28.0903,28.0587,28.0587,88989.0
2015-06-10 12:30:00,35.49,35.5,35.48,35.48,96049.0,28.0508,28.0587,28.0429,28.0429,96049.0
2015-06-10 12:40:00,35.48,35.5,35.48,35.5,63919.0,28.0429,28.0587,28.0429,28.0587,63919.0
2015-06-10 12:50:00,35.49,35.51,35.49,35.5,74526.0,28.0508,28.0666,28.0508,28.0587,74526.0
2015-06-10 13:00:00,35.51,35.52,35.49,35.5,131478.0,28.0666,28.0745,28.0508,28.0587,131478.0
2015-06-10 13:10:00,35.49,35.5,35.48,35.48,164726.0,28.0508,28.0587,28.0429,28.0429,164726.0
2015-06-10 13:20:00,35.49,35.53,35.48,35.53,105416.0,28.0508,28.0824,28.0429,28.0824,105416.0
2015-06-10 13:30:00,35.53,35.57,35.52,35.55,181613.0,28.0824,28.114,28.0745,28.0982,181613.0
2015-06-10 13:40:00,35.55,35.57,35.53,35.56,162884.0,28.0982,28.114,28.0824,28.1061,162884.0
2015-06-10 13:50:00,35.55,35.57,35.55,35.57,76324.0,28.0982,28.114,28.0982,28.114,76324.0
2015-06-10 14:00:00,35.57,35.61,35.56,35.59,261135.0,28.114,28.1457,28.1061,28.1298,261135.0
2015-06-10 14:10:00,35.59,35.6,35.56,35.59,179375.0,28.1298,28.1377,28.1061,28.1298,179375.0
2015-06-10 14:20:00,35.58,35.6,35.58,35.6,144455.0,28.1219,28.1377,28.1219,28.1377,144455.0
2015-06-10 14:30:00,35.6,35.62,35.56,35.59,270212.0,28.1377,28.1536,28.1061,28.1298,270212.0
2015-06-10 14:40:00,35.59,35.6,35.55,35.55,121052.0,28.1298,28.1377,28.0982,28.0982,121052.0
2015-06-10 14:50:00,35.55,35.57,35.53,35.55,312700.0,28.0982,28.114,28.0824,28.0982,312700.0
2015-06-10 15:00:00,35.55,35.56,35.53,35.55,298750.0,28.0982,28.1061,28.0824,28.0982,298750.0
2015-06-10 15:10:00,35.55,35.57,35.54,35.57,204024.0,28.0982,28.114,28.0903,28.114,204024.0
2015-06-10 15:20:00,35.57,35.58,35.54,35.57,266073.0,28.114,28.1219,28.0903,28.114,266073.0
2015-06-10 15:30:00,35.56,35.57,35.54,35.55,335358.0,28.1061,28.114,28.0903,28.0982,335358.0
2015-06-10 15:40:00,35.55,35.59,35.54,35.58,458385.0,28.0982,28.1298,28.0903,28.1219,458385.0
2015-06-10 15:50:00,35.59,35.61,35.55,35.58,1119697.0,28.1298,28.1457,28.0982,28.1219,1119697.0
2015-06-11 09:30:00,35.72,35.95,35.68,35.89,684187.0,28.2326,28.4144,28.201,28.367,684187.0
2015-06-11 09:40:00,35.9,35.93,35.85,35.89,399929.0,28.3749,28.3986,28.3353,28.367,399929.0
2015-06-11 09:50:00,35.9,35.96,35.89,35.95,258003.0,28.3749,28.4223,28.367,28.4144,258003.0
2015-06-11 10:00:00,35.94,36.01,35.94,35.99,569318.0,28.4065,28.4618,28.4065,28.446,569318.0
2015-06-11 10:10:00,36.0,36.0,35.82,35.83,409377.0,28.4539,28.4539,28.3116,28.3195,409377.0
2015-06-11 10:20:00,35.84,35.87,35.82,35.83,268259.0,28.3274,28.3512,28.3116,28.3195,268259.0
2015-06-11 10:30:00,35.83,35.83,35.64,35.69,415129.0,28.3195,28.3195,28.1694,28.2089,415129.0
2015-06-11 10:40:00,35.68,35.85,35.68,35.84,155252.0,28.201,28.3353,28.201,28.3274,155252.0
2015-06-11 10:50:00,35.84,35.85,35.78,35.81,195183.0,28.3274,28.3353,28.28,28.3037,195183.0
2015-06-11 11:00:00,35.81,35.85,35.81,35.85,164866.0,28.3037,28.3353,28.3037,28.3353,164866.0
2015-06-11 11:10:00,35.86,35.91,35.85,35.87,180050.0,28.3432,28.3828,28.3353,28.3512,180050.0
2015-06-11 11:20:00,35.87,35.9,35.86,35.87,159135.0,28.3512,28.3749,28.3432,28.3512,159135.0
2015-06-11 11:30:00,35.87,35.9,35.86,35.89,232725.0,28.3512,28.3749,28.3432,28.367,232725.0
2015-06-11 11:40:00,35.89,35.89,35.82,35.83,247539.0,28.367,28.367,28.3116,28.3195,247539.0
2015-06-11 11:50:00,35.83,35.85,35.76,35.79,289505.0,28.3195,28.3353,28.2642,28.2879,289505.0
2015-06-11 12:00:00,35.78,35.83,35.78,35.79,66004.0,28.28,28.3195,28.28,28.2879,66004.0
2015-06-11 12:10:00,35.79,35.87,35.79,35.86,104185.0,28.2879,28.3512,28.2879,28.3432,104185.0
2015-06-11 12:20:00,35.86,35.87,35.83,35.85,97931.0,28.3432,28.3512,28.3195,28.3353,97931.0
2015-06-11 12:30:00,35.85,35.86,35.82,35.83,147566.0,28.3353,28.3432,28.3116,28.3195,147566.0
2015-06-11 12:40:00,35.84,35.84,35.81,35.82,88402.0,28.3274,28.3274,28.3037,28.3116,88402.0
2015-06-11 12:50:00,35.82,35.83,35.78,35.8,101169.0,28.3116,28.3195,28.28,28.2958,101169.0
2015-06-11 13:00:00,35.81,35.81,35.77,35.77,116116.0,28.3037,28.3037,28.2721,28.2721,116116.0
2015-06-11 13:10:00,35.77,35.78,35.76,35.78,63625.0,28.2721,28.28,28.2642,28.28,63625.0
2015-06-11 13:20:00,35.77,35.79,35.75,35.77,88859.0,28.2721,28.2879,28.2563,28.2721,88859.0
2015-06-11 13:30:00,35.77,35.78,35.73,35.73,113186.0,28.2721,28.28,28.2405,28.2405,113186.0
2015-06-11 13:40:00,35.73,35.8,35.72,35.78,128814.0,28.2405,28.2958,28.2326,28.28,128814.0
2015-06-11 13:50:00,35.78,35.79,35.7,35.71,136881.0,28.28,28.2879,28.2168,28.2247,136881.0
2015-06-11 14:00:00,35.71,35.72,35.65,35.66,244027.0,28.2247,28.2326,28.1773,28.1852,244027.0
2015-06-11 14:10:00,35.67,35.67,35.63,35.64,191012.0,28.1931,28.1931,28.1615,28.1694,191012.0
2015-06-11 14:20:00,35.65,35.66,35.57,35.61,398064.0,28.1773,28.1852,28.114,28.1457,398064.0
2015-06-11 14:30:00,35.61,35.65,35.59,35.64,145463.0,28.1457,28.1773,28.1298,28.1694,145463.0
2015-06-11 14:40:00,35.64,35.68,35.61,35.66,141931.0,28.1694,28.201,28.1457,28.1852,141931.0
2015-06-11 14:50:00,35.67,35.69,35.62,35.62,171687.0,28.1931,28.2089,28.1536,28.1536,171687.0
2015-06-11 15:00:00,35.63,35.67,35.62,35.66,148446.0,28.1615,28.1931,28.1536,28.1852,148446.0
2015-06-11 15:10:00,35.65,35.66,35.6,35.62,317003.0,28.1773,28.1852,28.1377,28.1536,317003.0
2015-06-11 15:20:00,35.62,35.65,35.58,35.59,204266.0,28.1536,28.1773,28.1219,28.1298,204266.0
2015-06-11 15:30:00,35.6,35.62,35.57,35.61,237909.0,28.1377,28.1536,28.114,28.1457,237909.0
2015-06-11 15:40:00,35.61,35.62,35.58,35.6,331966.0,28.1457,28.1536,28.1219,28.1377,331966.0
2015-06-11 15:50:00,35.59,35.6,35.55,35.58,1230118.0,28.1298,28.1377,28.0982,28.1219,1230118.0
2015-06-12 09:30:00,35.38,35.88,35.38,35.75,935205.0,27.9639,28.3591,27.9639,28.2563,935205.0
2015-06-12 09:40:00,35.75,35.88,35.68,35.87,742382.0,28.2563,28.3591,28.201,28.3512,742382.0
2015-06-12 09:50:00,35.87,35.9,35.85,35.88,346514.0,28.3512,28.3749,28.3353,28.3591,346514.0
2015-06-12 10:00:00,35.89,35.89,35.74,35.77,508754.0,28.367,28.367,28.2484,28.2721,508754.0
2015-06-12 10:10:00,35.77,35.83,35.74,35.77,199007.0,28.2721,28.3195,28.2484,28.2721,199007.0
2015-06-12 10:20:00,35.77,35.82,35.73,35.79,205068.0,28.2721,28.3116,28.2405,28.2879,205068.0
2015-06-12 10:30:00,35.79,35.81,35.62,35.68,711694.0,28.2879,28.3037,28.1536,28.201,711694.0
2015-06-12 10:40:00,35.68,35.69,35.59,35.64,266901.0,28.201,28.2089,28.1298,28.1694,266901.0
2015-06-12 10:50:00,35.63,35.71,35.63,35.67,136861.0,28.1615,28.2247,28.1615,28.1931,136861.0
2015-06-12 11:00:00,35.67,35.77,35.65,35.76,233553.0,28.1931,28.2721,28.1773,28.2642,233553.0
2015-06-12 11:10:00,35.76,35.83,35.72,35.83,232631.0,28.2642,28.3195,28.2326,28.3195,232631.0
2015-06-12 11:20:00,35.83,35.88,35.8,35.84,332954.0,28.3195,28.3591,28.2958,28.3274,332954.0
2015-06-12 11:30:00,35.84,35.88,35.83,35.86,230943.0,28.3274,28.3591,28.3195,28.3432,230943.0
2015-06-12 11:40:00,35.87,35.87,35.78,35.79,154336.0,28.3512,28.3512,28.28,28.2879,154336.0
2015-06-12 11:50:00,35.78,35.86,35.78,35.85,159464.0,28.28,28.3432,28.28,28.3353,159464.0
2015-06-12 12:00:00,35.85,35.88,35.85,35.86,122138.0,28.3353,28.3591,28.3353,28.3432,122138.0
2015-06-12 12:10:00,35.86,35.87,35.82,35.86,96548.0,28.3432,28.3512,28.3116,28.3432,96548.0
2015-06-12 12:20:00,35.85,35.87,35.81,35.82,101657.0,28.3353,28.3512,28.3037,28.3116,101657.0
2015-06-12 12:30:00,35.82,35.84,35.81,35.81,65995.0,28.3116,28.3274,28.3037,28.3037,65995.0
2015-06-12 12:40:00,35.82,35.83,35.78,35.81,91538.0,28.3116,28.3195,28.28,28.3037,91538.0
2015-06-12 12:50:00,35.82,35.82,35.76,35.76,92973.0,28.3116,28.3116,28.2642,28.2642,92973.0
2015-06-12 13:00:00,35.76,35.78,35.75,35.76,65009.0,28.2642,28.28,28.2563,28.2642,65009.0
2015-06-12 13:10:00,35.76,35.79,35.76,35.79,85295.0,28.2642,28.2879,28.2642,28.2879,85295.0
2015-06-12 13:20:00,35.79,35.81,35.78,35.79,71363.0,28.2879,28.3037,28.28,28.2879,71363.0
2015-06-12 13:30:00,35.78,35.81,35.77,35.79,200369.0,28.28,28.3037,28.2721,28.2879,200369.0
2015-06-12 13:40:00,35.79,35.8,35.75,35.75,111910.0,28.2879,28.2958,28.2563,28.2563,111910.0
2015-06-12 13:50:00,35.75,35.77,35.75,35.77,92920.0,28.2563,28.2721,28.2563,28.2721,92920.0
2015-06-12 14:00:00,35.77,35.78,35.74,35.77,98110.0,28.2721,28.28,28.2484,28.2721,98110.0
2015-06-12 14:10:00,35.76,35.78,35.75,35.76,121615.0,28.2642,28.28,28.2563,28.2642,121615.0
2015-06-12 14:20:00,35.77,35.77,35.71,35.74,166402.0,28.2721,28.2721,28.2247,28.2484,166402.0
2015-06-12 14:30:00,35.74,35.75,35.64,35.66,241207.0,28.2484,28.2563,28.1694,28.1852,241207.0
2015-06-12 14:40:00,35.66,35.7,35.66,35.69,95911.0,28.1852,28.2168,28.1852,28.2089,95911.0
2015-06-12 14:50:00,35.7,35.7,35.66,35.68,189672.0,28.2168,28.2168,28.1852,28.201,189672.0
2015-06-12 15:00:00,35.67,35.74,35.67,35.72,253811.0,28.1931,28.2484,28.1931,28.2326,253811.0
2015-06-12 15:10:00,35.72,35.74,35.69,35.73,267197.0,28.2326,28.2484,28.2089,28.2405,267197.0
2015-06-12 15:20:00,35.73,35.76,35.71,35.72,172480.0,28.2405,28.2642,28.2247,28.2326,172480.0
2015-06-12 15:30:00,35.73,35.75,35.7,35.72,244109.0,28.2405,28.2563,28.2168,28.2326,244109.0
2015-06-12 15:40:00,35.72,35.73,35.69,35.7,289466.0,28.2326,28.2405,28.2089,28.2168,289466.0
2015-06-12 15:50:00,35.7,35.72,35.69,35.7,567755.0,28.2168,28.2326,28.2089,28.2168,567755.0
2015-06-15 09:30:00,35.35,35.43,35.01,35.41,928241.0,27.9402,28.0034,27.6714,27.9876,928241.0
2015-06-15 09:40:00,35.41,35.62,35.39,35.46,483171.0,27.9876,28.1536,27.9718,28.0271,483171.0
2015-06-15 09:50:00,35.46,35.54,35.37,35.53,357735.0,28.0271,28.0903,27.956,28.0824,357735.0
2015-06-15 10:00:00,35.53,35.57,35.5,35.54,268513.0,28.0824,28.114,28.0587,28.0903,268513.0
2015-06-15 10:10:00,35.53,35.58,35.5,35.55,303061.0,28.0824,28.1219,28.0587,28.0982,303061.0
2015-06-15 10:20:00,35.56,35.63,35.55,35.63,251594.0,28.1061,28.1615,28.0982,28.1615,251594.0
2015-06-15 10:30:00,35.63,35.65,35.59,35.61,357626.0,28.1615,28.1773,28.1298,28.1457,357626.0
2015-06-15 10:40:00,35.6,35.62,35.52,35.52,211842.0,28.1377,28.1536,28.0745,28.0745,211842.0
2015-06-15 10:50:00,35.53,35.6,35.52,35.6,153495.0,28.0824,28.1377,28.0745,28.1377,153495.0
2015-06-15 11:00:00,35.6,35.67,35.59,35.66,250291.0,28.1377,28.1931,28.1298,28.1852,250291.0
2015-06-15 11:10:00,35.67,35.7,35.66,35.66,182057.0,28.1931,28.2168,28.1852,28.1852,182057.0
2015-06-15 11:20:00,35.66,35.67,35.58,35.61,174999.0,28.1852,28.1931,28.1219,28.1457,174999.0
2015-06-15 11:30:00,35.61,35.66,35.59,35.66,156426.0,28.1457,28.1852,28.1298,28.1852,156426.0
2015-06-15 11:40:00,35.65,35.69,35.64,35.68,123874.0,28.1773,28.2089,28.1694,28.201,123874.0
2015-06-15 11:50:00,35.69,35.73,35.62,35.64,169104.0,28.2089,28.2405,28.1536,28.1694,169104.0
2015-06-15 12:00:00,35.64,35.72,35.63,35.7,165145.0,28.1694,28.2326,28.1615,28.2168,165145.0
2015-06-15 12:10:00,35.7,35.7,35.65,35.67,57548.0,28.2168,28.2168,28.1773,28.1931,57548.0
2015-06-15 12:20:00,35.66,35.69,35.59,35.64,106898.0,28.1852,28.2089,28.1298,28.1694,106898.0
2015-06-15 12:30:00,35.64,35.65,35.59,35.64,145879.0,28.1694,28.1773,28.1298,28.1694,145879.0
2015-06-15 12:40:00,35.64,35.68,35.62,35.67,98150.0,28.1694,28.201,28.1536,28.1931,98150.0
2015-06-15 12:50:00,35.67,35.68,35.62,35.64,127194.0,28.1931,28.201,28.1536,28.1694,127194.0
2015-06-15 13:00:00,35.64,35.64,35.61,35.62,98626.0,28.1694,28.1694,28.1457,28.1536,98626.0
2015-06-15 13:10:00,35.62,35.64,35.6,35.63,100384.0,28.1536,28.1694,28.1377,28.1615,100384.0
2015-06-15 13:20:00,35.64,35.64,35.59,35.59,122489.0,28.1694,28.1694,28.1298,28.1298,122489.0
2015-06-15 13:30:00,35.59,35.63,35.59,35.61,85400.0,28.1298,28.1615,28.1298,28.1457,85400.0
2015-06-15 13:40:00,35.62,35.62,35.56,35.58,98934.0,28.1536,28.1536,28.1061,28.1219,98934.0
2015-06-15 13:50:00,35.59,35.68,35.57,35.58,272177.0,28.1298,28.201,28.114,28.1219,272177.0
2015-06-15 14:00:00,35.58,35.62,35.58,35.61,115839.0,28.1219,28.1536,28.1219,28.1457,115839.0
2015-06-15 14:10:00,35.61,35.68,35.6,35.66,159407.0,28.1457,28.201,28.1377,28.1852,159407.0
2015-06-15 14:20:00,35.66,35.67,35.61,35.62,79557.0,28.1852,28.1931,28.1457,28.1536,79557.0
2015-06-15 14:30:00,35.61,35.62,35.56,35.58,103744.0,28.1457,28.1536,28.1061,28.1219,103744.0
2015-06-15 14:40:00,35.58,35.58,35.54,35.56,109334.0,28.1219,28.1219,28.0903,28.1061,109334.0
2015-06-15 14:50:00,35.55,35.55,35.46,35.48,203041.0,28.0982,28.0982,28.0271,28.0429,203041.0
2015-06-15 15:00:00,35.48,35.5,35.43,35.47,272448.0,28.0429,28.0587,28.0034,28.035,272448.0
2015-06-15 15:10:00,35.47,35.49,35.45,35.48,272104.0,28.035,28.0508,28.0192,28.0429,272104.0
2015-06-15 15:20:00,35.47,35.5,35.46,35.47,330741.0,28.035,28.0587,28.0271,28.035,330741.0
2015-06-15 15:30:00,35.47,35.48,35.43,35.45,480673.0,28.035,28.0429,28.0034,28.0192,480673.0
2015-06-15 15:40:00,35.45,35.48,35.41,35.41,757617.0,28.0192,28.0429,27.9876,27.9876,757617.0
2015-06-15 15:50:00,35.41,35.45,35.36,35.44,1691589.0,27.9876,28.0192,27.9481,28.0113,1691589.0
2015-06-16 09:30:00,35.36,35.42,35.16,35.42,559319.0,27.9481,27.9955,27.79,27.9955,559319.0
2015-06-16 09:40:00,35.42,35.43,35.29,35.37,201181.0,27.9955,28.0034,27.8927,27.956,201181.0
2015-06-16 09:50:00,35.37,35.47,35.36,35.41,167879.0,27.956,28.035,27.9481,27.9876,167879.0
2015-06-16 10:00:00,35.41,35.54,35.41,35.46,240579.0,27.9876,28.0903,27.9876,28.0271,240579.0
2015-06-16 10:10:00,35.46,35.48,35.4,35.45,152481.0,28.0271,28.0429,27.9797,28.0192,152481.0
2015-06-16 10:20:00,35.45,35.52,35.44,35.5,186169.0,28.0192,28.0745,28.0113,28.0587,186169.0
2015-06-16 10:30:00,35.5,35.53,35.45,35.45,171065.0,28.0587,28.0824,28.0192,28.0192,171065.0
2015-06-16 10:40:00,35.46,35.56,35.46,35.54,133347.0,28.0271,28.1061,28.0271,28.0903,133347.0
2015-06-16 10:50:00,35.54,35.58,35.53,35.55,161607.0,28.0903,28.1219,28.0824,28.0982,161607.0
2015-06-16 11:00:00,35.55,35.58,35.53,35.56,132925.0,28.0982,28.1219,28.0824,28.1061,132925.0
2015-06-16 11:10:00,35.57,35.62,35.55,35.56,185424.0,28.114,28.1536,28.0982,28.1061,185424.0
2015-06-16 11:20:00,35.56,35.58,35.52,35.52,108023.0,28.1061,28.1219,28.0745,28.0745,108023.0
2015-06-16 11:30:00,35.52,35.6,35.52,35.59,137613.0,28.0745,28.1377,28.0745,28.1298,137613.0
2015-06-16 11:40:00,35.6,35.63,35.58,35.63,93133.0,28.1377,28.1615,28.1219,28.1615,93133.0
2015-06-16 11:50:00,35.64,35.65,35.59,35.61,143472.0,28.1694,28.1773,28.1298,28.1457,143472.0
2015-06-16 12:00:00,35.61,35.68,35.6,35.66,155179.0,28.1457,28.201,28.1377,28.1852,155179.0
2015-06-16 12:10:00,35.66,35.69,35.65,35.69,111214.0,28.1852,28.2089,28.1773,28.2089,111214.0
2015-06-16 12:20:00,35.69,35.71,35.66,35.68,154173.0,28.2089,28.2247,28.1852,28.201,154173.0
2015-06-16 12:30:00,35.67,35.77,35.67,35.76,183470.0,28.1931,28.2721,28.1931,28.2642,183470.0
2015-06-16 12:40:00,35.76,35.78,35.72,35.73,142456.0,28.2642,28.28,28.2326,28.2405,142456.0
2015-06-16 12:50:00,35.73,35.76,35.72,35.75,59781.0,28.2405,28.2642,28.2326,28.2563,59781.0
2015-06-16 13:00:00,35.74,35.76,35.67,35.67,67143.0,28.2484,28.2642,28.1931,28.1931,67143.0
2015-06-16 13:10:00,35.67,35.68,35.66,35.66,54972.0,28.1931,28.201,28.1852,28.1852,54972.0
2015-06-16 13:20:00,35.66,35.68,35.65,35.67,108470.0,28.1852,28.201,28.1773,28.1931,108470.0
2015-06-16 13:30:00,35.67,35.69,35.62,35.64,175782.0,28.1931,28.2089,28.1536,28.1694,175782.0
2015-06-16 13:40:00,35.64,35.66,35.61,35.61,62424.0,28.1694,28.1852,28.1457,28.1457,62424.0
2015-06-16 13:50:00,35.61,35.64,35.6,35.61,62704.0,28.1457,28.1694,28.1377,28.1457,62704.0
2015-06-16 14:00:00,35.62,35.64,35.61,35.63,82838.0,28.1536,28.1694,28.1457,28.1615,82838.0
2015-06-16 14:10:00,35.64,35.65,35.61,35.62,73882.0,28.1694,28.1773,28.1457,28.1536,73882.0
2015-06-16 14:20:00,35.62,35.62,35.58,35.59,60982.0,28.1536,28.1536,28.1219,28.1298,60982.0
2015-06-16 14:30:00,35.58,35.59,35.56,35.56,115795.0,28.1219,28.1298,28.1061,28.1061,115795.0
2015-06-16 14:40:00,35.56,35.57,35.52,35.57,109024.0,28.1061,28.114,28.0745,28.114,109024.0
2015-06-16 14:50:00,35.57,35.59,35.54,35.55,78033.0,28.114,28.1298,28.0903,28.0982,78033.0
2015-06-16 15:00:00,35.55,35.6,35.54,35.57,109878.0,28.0982,28.1377,28.0903,28.114,109878.0
2015-06-16 15:10:00,35.56,35.59,35.54,35.57,153250.0,28.1061,28.1298,28.0903,28.114,153250.0
2015-06-16 15:20:00,35.57,35.59,35.55,35.57,123987.0,28.114,28.1298,28.0982,28.114,123987.0
2015-06-16 15:30:00,35.57,35.6,35.56,35.58,158972.0,28.114,28.1377,28.1061,28.1219,158972.0
2015-06-16 15:40:00,35.57,35.63,35.57,35.61,326944.0,28.114,28.1615,28.114,28.1457,326944.0
2015-06-16 15:50:00,35.61,35.62,35.58,35.61,500115.0,28.1457,28.1536,28.1219,28.1457,500115.0
2015-06-17 09:30:00,35.68,35.79,35.57,35.58,246191.0,28.201,28.2879,28.114,28.1219,246191.0
2015-06-17 09:40:00,35.59,35.62,35.54,35.62,209102.0,28.1298,28.1536,28.0903,28.1536,209102.0
2015-06-17 09:50:00,35.62,35.63,35.5,35.54,256281.0,28.1536,28.1615,28.0587,28.0903,256281.0
2015-06-17 10:00:00,35.55,35.55,35.51,35.54,109031.0,28.0982,28.0982,28.0666,28.0903,109031.0
2015-06-17 10:10:00,35.54,35.58,35.52,35.58,137589.0,28.0903,28.1219,28.0745,28.1219,137589.0
2015-06-17 10:20:00,35.57,35.58,35.53,35.58,87337.0,28.114,28.1219,28.0824,28.1219,87337.0
2015-06-17 10:30:00,35.58,35.6,35.55,35.55,77283.0,28.1219,28.1377,28.0982,28.0982,77283.0
2015-06-17 10:40:00,35.55,35.59,35.55,35.58,120955.0,28.0982,28.1298,28.0982,28.1219,120955.0
2015-06-17 10:50:00,35.58,35.65,35.57,35.65,159109.0,28.1219,28.1773,28.114,28.1773,159109.0
2015-06-17 11:00:00,35.65,35.66,35.63,35.64,116231.0,28.1773,28.1852,28.1615,28.1694,116231.0
2015-06-17 11:10:00,35.65,35.66,35.61,35.63,101764.0,28.1773,28.1852,28.1457,28.1615,101764.0
2015-06-17 11:20:00,35.62,35.62,35.52,35.53,109318.0,28.1536,28.1536,28.0745,28.0824,109318.0
2015-06-17 11:30:00,35.52,35.55,35.5,35.52,136156.0,28.0745,28.0982,28.0587,28.0745,136156.0
2015-06-17 11:40:00,35.52,35.54,35.47,35.5,105196.0,28.0745,28.0903,28.035,28.0587,105196.0
2015-06-17 11:50:00,35.5,35.51,35.46,35.48,153264.0,28.0587,28.0666,28.0271,28.0429,153264.0
2015-06-17 12:00:00,35.47,35.52,35.46,35.49,81663.0,28.035,28.0745,28.0271,28.0508,81663.0
2015-06-17 12:10:00,35.5,35.5,35.43,35.45,176631.0,28.0587,28.0587,28.0034,28.0192,176631.0
2015-06-17 12:20:00,35.45,35.46,35.4,35.44,152063.0,28.0192,28.0271,27.9797,28.0113,152063.0
2015-06-17 12:30:00,35.44,35.45,35.42,35.42,69014.0,28.0113,28.0192,27.9955,27.9955,69014.0
2015-06-17 12:40:00,35.43,35.45,35.36,35.39,134007.0,28.0034,28.0192,27.9481,27.9718,134007.0
2015-06-17 12:50:00,35.38,35.39,35.28,35.34,213495.0,27.9639,27.9718,27.8848,27.9322,213495.0
2015-06-17 13:00:00,35.34,35.36,35.3,35.35,104917.0,27.9322,27.9481,27.9006,27.9402,104917.0
2015-06-17 13:10:00,35.35,35.38,35.33,35.38,83312.0,27.9402,27.9639,27.9243,27.9639,83312.0
2015-06-17 13:20:00,35.38,35.39,35.35,35.36,130925.0,27.9639,27.9718,27.9402,27.9481,130925.0
2015-06-17 13:30:00,35.36,35.37,35.35,35.37,59759.0,27.9481,27.956,27.9402,27.956,59759.0
2015-06-17 13:40:00,35.37,35.38,35.35,35.36,67676.0,27.956,27.9639,27.9402,27.9481,67676.0
2015-06-17 13:50:00,35.36,35.45,35.35,35.44,167260.0,27.9481,28.0192,27.9402,28.0113,167260.0
2015-06-17 14:00:00,35.43,35.6,35.35,35.59,479489.0,28.0034,28.1377,27.9402,28.1298,479489.0
2015-06-17 14:10:00,35.58,35.6,35.49,35.5,227690.0,28.1219,28.1377,28.0508,28.0587,227690.0
2015-06-17 14:20:00,35.5,35.51,35.43,35.47,108102.0,28.0587,28.0666,28.0034,28.035,108102.0
2015-06-17 14:30:00,35.46,35.59,35.46,35.58,192476.0,28.0271,28.1298,28.0271,28.1219,192476.0
2015-06-17 14:40:00,35.58,35.74,35.57,35.71,292287.0,28.1219,28.2484,28.114,28.2247,292287.0
2015-06-17 14:50:00,35.7,35.79,35.69,35.78,464956.0,28.2168,28.2879,28.2089,28.28,464956.0
2015-06-17 15:00:00,35.79,35.79,35.7,35.71,226687.0,28.2879,28.2879,28.2168,28.2247,226687.0
2015-06-17 15:10:00,35.72,35.77,35.71,35.74,200043.0,28.2326,28.2721,28.2247,28.2484,200043.0
2015-06-17 15:20:00,35.75,35.77,35.73,35.77,147560.0,28.2563,28.2721,28.2405,28.2721,147560.0
2015-06-17 15:30:00,35.77,35.78,35.73,35.77,224664.0,28.2721,28.28,28.2405,28.2721,224664.0
2015-06-17 15:40:00,35.77,35.8,35.74,35.79,986647.0,28.2721,28.2958,28.2484,28.2879,986647.0
2015-06-17 15:50:00,35.79,35.81,35.78,35.8,1222412.0,28.2879,28.3037,28.28,28.2958,1222412.0
2015-06-18 09:30:00,35.87,36.15,35.85,36.09,647224.0,28.3512,28.5725,28.3353,28.525,647224.0
2015-06-18 09:40:00,36.09,36.15,36.04,36.12,404785.0,28.525,28.5725,28.4855,28.5487,404785.0
2015-06-18 09:50:00,36.13,36.18,36.04,36.08,352387.0,28.5567,28.5962,28.4855,28.5171,352387.0
2015-06-18 10:00:00,36.08,36.38,36.08,36.36,880821.0,28.5171,28.7542,28.5171,28.7384,880821.0
2015-06-18 10:10:00,36.36,36.4,36.3,36.34,457920.0,28.7384,28.7701,28.691,28.7226,457920.0
2015-06-18 10:20:00,36.34,36.36,36.31,36.35,719020.0,28.7226,28.7384,28.6989,28.7305,719020.0
2015-06-18 10:30:00,36.35,36.35,36.25,36.27,404776.0,28.7305,28.7305,28.6515,28.6673,404776.0
2015-06-18 10:40:00,36.27,36.36,36.25,36.32,345784.0,28.6673,28.7384,28.6515,28.7068,345784.0
2015-06-18 10:50:00,36.31,36.36,36.31,36.34,312749.0,28.6989,28.7384,28.6989,28.7226,312749.0
2015-06-18 11:00:00,36.35,36.36,36.31,36.32,480873.0,28.7305,28.7384,28.6989,28.7068,480873.0
2015-06-18 11:10:00,36.32,36.34,36.28,36.29,215779.0,28.7068,28.7226,28.6752,28.6831,215779.0
2015-06-18 11:20:00,36.29,36.35,36.28,36.35,263068.0,28.6831,28.7305,28.6752,28.7305,263068.0
2015-06-18 11:30:00,36.34,36.38,36.32,36.35,305807.0,28.7226,28.7542,28.7068,28.7305,305807.0
2015-06-18 11:40:00,36.35,36.36,36.33,36.34,185843.0,28.7305,28.7384,28.7147,28.7226,185843.0
2015-06-18 11:50:00,36.35,36.35,36.29,36.32,180739.0,28.7305,28.7305,28.6831,28.7068,180739.0
2015-06-18 12:00:00,36.31,36.35,36.31,36.32,160949.0,28.6989,28.7305,28.6989,28.7068,160949.0
2015-06-18 12:10:00,36.33,36.34,36.28,36.29,222554.0,28.7147,28.7226,28.6752,28.6831,222554.0
2015-06-18 12:20:00,36.29,36.37,36.29,36.32,280543.0,28.6831,28.7463,28.6831,28.7068,280543.0
2015-06-18 12:30:00,36.32,36.4,36.3,36.35,187915.0,28.7068,28.7701,28.691,28.7305,187915.0
2015-06-18 12:40:00,36.35,36.38,36.32,36.36,122753.0,28.7305,28.7542,28.7068,28.7384,122753.0
2015-06-18 12:50:00,36.36,36.37,36.33,36.33,93127.0,28.7384,28.7463,28.7147,28.7147,93127.0
2015-06-18 13:00:00,36.34,36.37,36.33,36.34,113993.0,28.7226,28.7463,28.7147,28.7226,113993.0
2015-06-18 13:10:00,36.34,36.41,36.29,36.3,508618.0,28.7226,28.778,28.6831,28.691,508618.0
2015-06-18 13:20:00,36.29,36.34,36.24,36.33,203977.0,28.6831,28.7226,28.6436,28.7147,203977.0
2015-06-18 13:30:00,36.33,36.36,36.29,36.36,169102.0,28.7147,28.7384,28.6831,28.7384,169102.0
2015-06-18 13:40:00,36.36,36.43,36.35,36.4,194094.0,28.7384,28.7938,28.7305,28.7701,194094.0
2015-06-18 13:50:00,36.41,36.43,36.39,36.41,229610.0,28.778,28.7938,28.7622,28.778,229610.0
2015-06-18 14:00:00,36.41,36.42,36.39,36.41,219434.0,28.778,28.7859,28.7622,28.778,219434.0
2015-06-18 14:10:00,36.41,36.45,36.41,36.45,334606.0,28.778,28.8096,28.778,28.8096,334606.0
2015-06-18 14:20:00,36.45,36.48,36.42,36.43,299012.0,28.8096,28.8333,28.7859,28.7938,299012.0
2015-06-18 14:30:00,36.43,36.44,36.4,36.41,150860.0,28.7938,28.8017,28.7701,28.778,150860.0
2015-06-18 14:40:00,36.41,36.46,36.41,36.45,137668.0,28.778,28.8175,28.778,28.8096,137668.0
2015-06-18 14:50:00,36.45,36.46,36.4,36.41,253667.0,28.8096,28.8175,28.7701,28.778,253667.0
2015-06-18 15:00:00,36.41,36.42,36.33,36.35,353311.0,28.778,28.7859,28.7147,28.7305,353311.0
2015-06-18 15:10:00,36.35,36.37,36.33,36.34,326030.0,28.7305,28.7463,28.7147,28.7226,326030.0
2015-06-18 15:20:00,36.35,36.36,36.3,36.33,437357.0,28.7305,28.7384,28.691,28.7147,437357.0
2015-06-18 15:30:00,36.33,36.36,36.27,36.31,526493.0,28.7147,28.7384,28.6673,28.6989,526493.0
2015-06-18 15:40:00,36.31,36.35,36.29,36.32,585348.0,28.6989,28.7305,28.6831,28.7068,585348.0
2015-06-18 15:50:00,36.33,36.33,36.19,36.2,1548564.0,28.7147,28.7147,28.6041,28.612,1548564.0
2015-06-19 09:30:00,36.12,36.33,36.11,36.23,1889283.0,28.5487,28.7147,28.5408,28.6357,1889283.0
2015-06-19 09:40:00,36.24,36.28,36.12,36.15,653847.0,28.6436,28.6752,28.5487,28.5725,653847.0
2015-06-19 09:50:00,36.14,36.18,36.1,36.12,304153.0,28.5646,28.5962,28.5329,28.5487,304153.0
2015-06-19 10:00:00,36.12,36.22,36.1,36.19,316691.0,28.5487,28.6278,28.5329,28.6041,316691.0
2015-06-19 10:10:00,36.2,36.25,36.18,36.23,271927.0,28.612,28.6515,28.5962,28.6357,271927.0
2015-06-19 10:20:00,36.24,36.25,36.21,36.24,207892.0,28.6436,28.6515,28.6199,28.6436,207892.0
2015-06-19 10:30:00,36.25,36.32,36.24,36.26,270343.0,28.6515,28.7068,28.6436,28.6594,270343.0
2015-06-19 10:40:00,36.27,36.31,36.24,36.28,199211.0,28.6673,28.6989,28.6436,28.6752,199211.0
2015-06-19 10:50:00,36.29,36.29,36.26,36.27,159029.0,28.6831,28.6831,28.6594,28.6673,159029.0
2015-06-19 11:00:00,36.26,36.28,36.24,36.27,162872.0,28.6594,28.6752,28.6436,28.6673,162872.0
2015-06-19 11:10:00,36.27,36.29,36.24,36.27,229111.0,28.6673,28.6831,28.6436,28.6673,229111.0
2015-06-19 11:20:00,36.27,36.3,36.27,36.28,174860.0,28.6673,28.691,28.6673,28.6752,174860.0
2015-06-19 11:30:00,36.29,36.3,36.27,36.27,130305.0,28.6831,28.691,28.6673,28.6673,130305.0
2015-06-19 11:40:00,36.27,36.28,36.21,36.28,236770.0,28.6673,28.6752,28.6199,28.6752,236770.0
2015-06-19 11:50:00,36.27,36.28,36.23,36.26,178013.0,28.6673,28.6752,28.6357,28.6594,178013.0
2015-06-19 12:00:00,36.26,36.27,36.21,36.21,352384.0,28.6594,28.6673,28.6199,28.6199,352384.0
2015-06-19 12:10:00,36.21,36.24,36.2,36.22,134042.0,28.6199,28.6436,28.612,28.6278,134042.0
2015-06-19 12:20:00,36.22,36.25,36.21,36.23,137278.0,28.6278,28.6515,28.6199,28.6357,137278.0
2015-06-19 12:30:00,36.23,36.24,36.2,36.23,117461.0,28.6357,28.6436,28.612,28.6357,117461.0
2015-06-19 12:40:00,36.22,36.25,36.21,36.24,130286.0,28.6278,28.6515,28.6199,28.6436,130286.0
2015-06-19 12:50:00,36.24,36.25,36.22,36.23,103520.0,28.6436,28.6515,28.6278,28.6357,103520.0
2015-06-19 13:00:00,36.23,36.26,36.22,36.25,134279.0,28.6357,28.6594,28.6278,28.6515,134279.0
2015-06-19 13:10:00,36.25,36.26,36.19,36.2,164032.0,28.6515,28.6594,28.6041,28.612,164032.0
2015-06-19 13:20:00,36.2,36.21,36.18,36.19,98107.0,28.612,28.6199,28.5962,28.6041,98107.0
2015-06-19 13:30:00,36.19,36.23,36.19,36.21,168029.0,28.6041,28.6357,28.6041,28.6199,168029.0
2015-06-19 13:40:00,36.22,36.24,36.2,36.21,120366.0,28.6278,28.6436,28.612,28.6199,120366.0
2015-06-19 13:50:00,36.21,36.21,36.15,36.16,155688.0,28.6199,28.6199,28.5725,28.5804,155688.0
2015-06-19 14:00:00,36.17,36.19,36.17,36.19,138989.0,28.5883,28.6041,28.5883,28.6041,138989.0
2015-06-19 14:10:00,36.19,36.21,36.18,36.2,124278.0,28.6041,28.6199,28.5962,28.612,124278.0
2015-06-19 14:20:00,36.2,36.21,36.12,36.13,185318.0,28.612,28.6199,28.5487,28.5567,185318.0
2015-06-19 14:30:00,36.13,36.14,36.1,36.11,111515.0,28.5567,28.5646,28.5329,28.5408,111515.0
2015-06-19 14:40:00,36.12,36.12,36.09,36.11,126489.0,28.5487,28.5487,28.525,28.5408,126489.0
2015-06-19 14:50:00,36.11,36.11,36.03,36.04,267376.0,28.5408,28.5408,28.4776,28.4855,267376.0
2015-06-19 15:00:00,36.05,36.08,36.04,36.05,214244.0,28.4934,28.5171,28.4855,28.4934,214244.0
2015-06-19 15:10:00,36.05,36.05,35.99,36.0,303531.0,28.4934,28.4934,28.446,28.4539,303531.0
2015-06-19 15:20:00,35.99,36.03,35.98,36.0,352877.0,28.446,28.4776,28.4381,28.4539,352877.0
2015-06-19 15:30:00,36.0,36.03,35.98,36.0,475829.0,28.4539,28.4776,28.4381,28.4539,475829.0
2015-06-19 15:40:00,36.0,36.02,35.95,36.02,822516.0,28.4539,28.4697,28.4144,28.4697,822516.0
2015-06-19 15:50:00,36.02,36.02,35.95,35.96,1016308.0,28.4697,28.4697,28.4144,28.4223,1016308.0
2015-06-22 09:30:00,36.29,36.33,36.22,36.32,486749.0,28.6831,28.7147,28.6278,28.7068,486749.0
2015-06-22 09:40:00,36.33,36.35,36.22,36.26,490128.0,28.7147,28.7305,28.6278,28.6594,490128.0
2015-06-22 09:50:00,36.25,36.39,36.25,36.38,158339.0,28.6515,28.7622,28.6515,28.7542,158339.0
2015-06-22 10:00:00,36.39,36.43,36.37,36.43,191773.0,28.7622,28.7938,28.7463,28.7938,191773.0
2015-06-22 10:10:00,36.43,36.48,36.43,36.45,302350.0,28.7938,28.8333,28.7938,28.8096,302350.0
2015-06-22 10:20:00,36.46,36.46,36.39,36.4,239288.0,28.8175,28.8175,28.7622,28.7701,239288.0
2015-06-22 10:30:00,36.4,36.45,36.39,36.43,171339.0,28.7701,28.8096,28.7622,28.7938,171339.0
2015-06-22 10:40:00,36.43,36.47,36.42,36.47,206932.0,28.7938,28.8254,28.7859,28.8254,206932.0
2015-06-22 10:50:00,36.46,36.48,36.41,36.48,157476.0,28.8175,28.8333,28.778,28.8333,157476.0
2015-06-22 11:00:00,36.48,36.49,36.45,36.47,227353.0,28.8333,28.8412,28.8096,28.8254,227353.0
2015-06-22 11:10:00,36.47,36.54,36.47,36.48,599429.0,28.8254,28.8807,28.8254,28.8333,599429.0
2015-06-22 11:20:00,36.48,36.5,36.43,36.46,243902.0,28.8333,28.8491,28.7938,28.8175,243902.0
2015-06-22 11:30:00,36.46,36.46,36.42,36.43,94120.0,28.8175,28.8175,28.7859,28.7938,94120.0
2015-06-22 11:40:00,36.44,36.45,36.41,36.44,212827.0,28.8017,28.8096,28.778,28.8017,212827.0
2015-06-22 11:50:00,36.44,36.45,36.39,36.39,121285.0,28.8017,28.8096,28.7622,28.7622,121285.0
2015-06-22 12:00:00,36.39,36.45,36.36,36.41,317029.0,28.7622,28.8096,28.7384,28.778,317029.0
2015-06-22 12:10:00,36.4,36.46,36.39,36.45,170989.0,28.7701,28.8175,28.7622,28.8096,170989.0
2015-06-22 12:20:00,36.45,36.46,36.36,36.38,192449.0,28.8096,28.8175,28.7384,28.7542,192449.0
2015-06-22 12:30:00,36.39,36.46,36.38,36.45,100025.0,28.7622,28.8175,28.7542,28.8096,100025.0
2015-06-22 12:40:00,36.46,36.47,36.42,36.42,108953.0,28.8175,28.8254,28.7859,28.7859,108953.0
2015-06-22 12:50:00,36.42,36.44,36.41,36.41,60431.0,28.7859,28.8017,28.778,28.778,60431.0
2015-06-22 13:00:00,36.41,36.43,36.4,36.43,102206.0,28.778,28.7938,28.7701,28.7938,102206.0
2015-06-22 13:10:00,36.43,36.45,36.42,36.43,121707.0,28.7938,28.8096,28.7859,28.7938,121707.0
2015-06-22 13:20:00,36.43,36.44,36.35,36.36,172372.0,28.7938,28.8017,28.7305,28.7384,172372.0
2015-06-22 13:30:00,36.36,36.37,36.35,36.37,75946.0,28.7384,28.7463,28.7305,28.7463,75946.0
2015-06-22 13:40:00,36.37,36.37,36.3,36.34,195411.0,28.7463,28.7463,28.691,28.7226,195411.0
2015-06-22 13:50:00,36.34,36.34,36.29,36.3,269930.0,28.7226,28.7226,28.6831,28.691,269930.0
2015-06-22 14:00:00,36.32,36.32,36.26,36.27,217375.0,28.7068,28.7068,28.6594,28.6673,217375.0
2015-06-22 14:10:00,36.29,36.3,36.26,36.27,89312.0,28.6831,28.691,28.6594,28.6673,89312.0
2015-06-22 14:20:00,36.27,36.27,36.21,36.24,184433.0,28.6673,28.6673,28.6199,28.6436,184433.0
2015-06-22 14:30:00,36.25,36.33,36.24,36.32,137774.0,28.6515,28.7147,28.6436,28.7068,137774.0
2015-06-22 14:40:00,36.32,36.33,36.31,36.31,91320.0,28.7068,28.7147,28.6989,28.6989,91320.0
2015-06-22 14:50:00,36.31,36.32,36.29,36.29,164235.0,28.6989,28.7068,28.6831,28.6831,164235.0
2015-06-22 15:00:00,36.29,36.3,36.27,36.3,158373.0,28.6831,28.691,28.6673,28.691,158373.0
2015-06-22 15:10:00,36.3,36.3,36.28,36.3,160273.0,28.691,28.691,28.6752,28.691,160273.0
2015-06-22 15:20:00,36.3,36.33,36.29,36.3,255122.0,28.691,28.7147,28.6831,28.691,255122.0
2015-06-22 15:30:00,36.3,36.31,36.22,36.22,649877.0,28.691,28.6989,28.6278,28.6278,649877.0
2015-06-22 15:40:00,36.22,36.24,36.17,36.2,719485.0,28.6278,28.6436,28.5883,28.612,719485.0
2015-06-22 15:50:00,36.2,36.21,36.13,36.19,1826924.0,28.612,28.6199,28.5567,28.6041,1826924.0
2015-06-23 09:30:00,36.37,36.44,36.31,36.41,335670.0,28.7463,28.8017,28.6989,28.778,335670.0
2015-06-23 09:40:00,36.41,36.48,36.39,36.43,323099.0,28.778,28.8333,28.7622,28.7938,323099.0
2015-06-23 09:50:00,36.43,36.44,36.4,36.41,153953.0,28.7938,28.8017,28.7701,28.778,153953.0
2015-06-23 10:00:00,36.41,36.47,36.4,36.44,234759.0,28.778,28.8254,28.7701,28.8017,234759.0
2015-06-23 10:10:00,36.44,36.44,36.34,36.35,138996.0,28.8017,28.8017,28.7226,28.7305,138996.0
2015-06-23 10:20:00,36.34,36.37,36.32,36.34,177054.0,28.7226,28.7463,28.7068,28.7226,177054.0
2015-06-23 10:30:00,36.34,36.43,36.34,36.41,180428.0,28.7226,28.7938,28.7226,28.778,180428.0
2015-06-23 10:40:00,36.41,36.42,36.36,36.36,134779.0,28.778,28.7859,28.7384,28.7384,134779.0
2015-06-23 10:50:00,36.36,36.39,36.35,36.37,169646.0,28.7384,28.7622,28.7305,28.7463,169646.0
2015-06-23 11:00:00,36.37,36.41,36.36,36.4,207770.0,28.7463,28.778,28.7384,28.7701,207770.0
2015-06-23 11:10:00,36.4,36.41,36.36,36.4,192995.0,28.7701,28.778,28.7384,28.7701,192995.0
2015-06-23 11:20:00,36.4,36.44,36.36,36.39,273182.0,28.7701,28.8017,28.7384,28.7622,273182.0
2015-06-23 11:30:00,36.39,36.41,36.36,36.36,151954.0,28.7622,28.778,28.7384,28.7384,151954.0
2015-06-23 11:40:00,36.36,36.39,36.33,36.33,139884.0,28.7384,28.7622,28.7147,28.7147,139884.0
2015-06-23 11:50:00,36.33,36.34,36.32,36.33,39697.0,28.7147,28.7226,28.7068,28.7147,39697.0
2015-06-23 12:00:00,36.33,36.33,36.27,36.27,82828.0,28.7147,28.7147,28.6673,28.6673,82828.0
2015-06-23 12:10:00,36.27,36.31,36.27,36.31,59942.0,28.6673,28.6989,28.6673,28.6989,59942.0
2015-06-23 12:20:00,36.31,36.31,36.29,36.3,62105.0,28.6989,28.6989,28.6831,28.691,62105.0
2015-06-23 12:30:00,36.3,36.32,36.29,36.29,109729.0,28.691,28.7068,28.6831,28.6831,109729.0
2015-06-23 12:40:00,36.29,36.31,36.28,36.31,176774.0,28.6831,28.6989,28.6752,28.6989,176774.0
2015-06-23 12:50:00,36.31,36.32,36.3,36.3,70745.0,28.6989,28.7068,28.691,28.691,70745.0
2015-06-23 13:00:00,36.31,36.32,36.29,36.3,58258.0,28.6989,28.7068,28.6831,28.691,58258.0
2015-06-23 13:10:00,36.3,36.37,36.29,36.35,227230.0,28.691,28.7463,28.6831,28.7305,227230.0
2015-06-23 13:20:00,36.34,36.34,36.31,36.33,76301.0,28.7226,28.7226,28.6989,28.7147,76301.0
2015-06-23 13:30:00,36.33,36.34,36.31,36.32,59680.0,28.7147,28.7226,28.6989,28.7068,59680.0
2015-06-23 13:40:00,36.33,36.35,36.31,36.34,120631.0,28.7147,28.7305,28.6989,28.7226,120631.0
2015-06-23 13:50:00,36.34,36.36,36.33,36.35,89906.0,28.7226,28.7384,28.7147,28.7305,89906.0
2015-06-23 14:00:00,36.35,36.36,36.32,36.33,150058.0,28.7305,28.7384,28.7068,28.7147,150058.0
2015-06-23 14:10:00,36.34,36.34,36.33,36.34,13582.0,28.7226,28.7226,28.7147,28.7226,13582.0
2015-06-23 14:20:00,36.34,36.36,36.33,36.35,94734.0,28.7226,28.7384,28.7147,28.7305,94734.0
2015-06-23 14:30:00,36.36,36.4,36.35,36.38,167932.0,28.7384,28.7701,28.7305,28.7542,167932.0
2015-06-23 14:40:00,36.39,36.4,36.37,36.39,136555.0,28.7622,28.7701,28.7463,28.7622,136555.0
2015-06-23 14:50:00,36.38,36.41,36.38,36.39,58167.0,28.7542,28.778,28.7542,28.7622,58167.0
2015-06-23 15:00:00,36.38,36.41,36.36,36.36,121760.0,28.7542,28.778,28.7384,28.7384,121760.0
2015-06-23 15:10:00,36.37,36.37,36.34,36.34,117360.0,28.7463,28.7463,28.7226,28.7226,117360.0
2015-06-23 15:20:00,36.34,36.36,36.34,36.36,198522.0,28.7226,28.7384,28.7226,28.7384,198522.0
2015-06-23 15:30:00,36.36,36.37,36.32,36.34,319332.0,28.7384,28.7463,28.7068,28.7226,319332.0
2015-06-23 15:40:00,36.35,36.36,36.32,36.33,420743.0,28.7305,28.7384,28.7068,28.7147,420743.0
2015-06-23 15:50:00,36.34,36.34,36.28,36.31,640479.0,28.7226,28.7226,28.6752,28.6989,640479.0
2015-06-24 09:30:00,35.91,35.97,35.72,35.75,1026464.0,28.3828,28.4302,28.2326,28.2563,1026464.0
2015-06-24 09:40:00,35.76,35.78,35.64,35.69,770734.0,28.2642,28.28,28.1694,28.2089,770734.0
2015-06-24 09:50:00,35.69,35.74,35.67,35.69,425975.0,28.2089,28.2484,28.1931,28.2089,425975.0
2015-06-24 10:00:00,35.7,35.74,35.66,35.68,454234.0,28.2168,28.2484,28.1852,28.201,454234.0
2015-06-24 10:10:00,35.68,35.68,35.5,35.52,913708.0,28.201,28.201,28.0587,28.0745,913708.0
2015-06-24 10:20:00,35.52,35.55,35.48,35.55,471115.0,28.0745,28.0982,28.0429,28.0982,471115.0
2015-06-24 10:30:00,35.55,35.58,35.52,35.56,492885.0,28.0982,28.1219,28.0745,28.1061,492885.0
2015-06-24 10:40:00,35.56,35.57,35.51,35.52,264663.0,28.1061,28.114,28.0666,28.0745,264663.0
2015-06-24 10:50:00,35.52,35.56,35.52,35.55,158991.0,28.0745,28.1061,28.0745,28.0982,158991.0
2015-06-24 11:00:00,35.55,35.56,35.5,35.52,247581.0,28.0982,28.1061,28.0587,28.0745,247581.0
2015-06-24 11:10:00,35.52,35.55,35.38,35.4,730445.0,28.0745,28.0982,27.9639,27.9797,730445.0
2015-06-24 11:20:00,35.4,35.44,35.38,35.41,295532.0,27.9797,28.0113,27.9639,27.9876,295532.0
2015-06-24 11:30:00,35.41,35.44,35.39,35.43,246866.0,27.9876,28.0113,27.9718,28.0034,246866.0
2015-06-24 11:40:00,35.43,35.44,35.38,35.41,249709.0,28.0034,28.0113,27.9639,27.9876,249709.0
2015-06-24 11:50:00,35.41,35.43,35.4,35.41,359981.0,27.9876,28.0034,27.9797,27.9876,359981.0
2015-06-24 12:00:00,35.41,35.44,35.39,35.4,215927.0,27.9876,28.0113,27.9718,27.9797,215927.0
2015-06-24 12:10:00,35.41,35.46,35.38,35.46,438419.0,27.9876,28.0271,27.9639,28.0271,438419.0
2015-06-24 12:20:00,35.45,35.46,35.39,35.39,175811.0,28.0192,28.0271,27.9718,27.9718,175811.0
2015-06-24 12:30:00,35.4,35.41,35.37,35.41,201703.0,27.9797,27.9876,27.956,27.9876,201703.0
2015-06-24 12:40:00,35.41,35.42,35.38,35.4,207315.0,27.9876,27.9955,27.9639,27.9797,207315.0
2015-06-24 12:50:00,35.39,35.4,35.29,35.3,361432.0,27.9718,27.9797,27.8927,27.9006,361432.0
2015-06-24 13:00:00,35.29,35.36,35.28,35.36,177148.0,27.8927,27.9481,27.8848,27.9481,177148.0
2015-06-24 13:10:00,35.36,35.36,35.21,35.23,396942.0,27.9481,27.9481,27.8295,27.8453,396942.0
2015-06-24 13:20:00,35.23,35.25,35.11,35.18,319263.0,27.8453,27.8611,27.7505,27.8058,319263.0
2015-06-24 13:30:00,35.18,35.21,35.17,35.19,234919.0,27.8058,27.8295,27.7979,27.8137,234919.0
2015-06-24 13:40:00,35.19,35.2,35.16,35.2,195808.0,27.8137,27.8216,27.79,27.8216,195808.0
2015-06-24 13:50:00,35.2,35.22,35.14,35.2,286643.0,27.8216,27.8374,27.7742,27.8216,286643.0
2015-06-24 14:00:00,35.2,35.29,35.19,35.27,334290.0,27.8216,27.8927,27.8137,27.8769,334290.0
2015-06-24 14:10:00,35.27,35.28,35.25,35.28,215834.0,27.8769,27.8848,27.8611,27.8848,215834.0
2015-06-24 14:20:00,35.27,35.3,35.26,35.29,204400.0,27.8769,27.9006,27.869,27.8927,204400.0
2015-06-24 14:30:00,35.29,35.29,35.22,35.27,230342.0,27.8927,27.8927,27.8374,27.8769,230342.0
2015-06-24 14:40:00,35.27,35.3,35.26,35.29,140141.0,27.8769,27.9006,27.869,27.8927,140141.0
2015-06-24 14:50:00,35.29,35.34,35.28,35.29,190926.0,27.8927,27.9322,27.8848,27.8927,190926.0
2015-06-24 15:00:00,35.3,35.3,35.24,35.25,251778.0,27.9006,27.9006,27.8532,27.8611,251778.0
2015-06-24 15:10:00,35.25,35.28,35.24,35.26,267015.0,27.8611,27.8848,27.8532,27.869,267015.0
2015-06-24 15:20:00,35.26,35.27,35.21,35.23,536799.0,27.869,27.8769,27.8295,27.8453,536799.0
2015-06-24 15:30:00,35.23,35.28,35.2,35.2,567559.0,27.8453,27.8848,27.8216,27.8216,567559.0
2015-06-24 15:40:00,35.21,35.24,35.16,35.16,571095.0,27.8295,27.8532,27.79,27.79,571095.0
2015-06-24 15:50:00,35.17,35.2,35.13,35.16,1597199.0,27.7979,27.8216,27.7663,27.79,1597199.0
2015-06-25 09:30:00,35.21,35.32,35.18,35.21,533665.0,27.8295,27.9164,27.8058,27.8295,533665.0
2015-06-25 09:40:00,35.21,35.24,35.11,35.24,336868.0,27.8295,27.8532,27.7505,27.8532,336868.0
2015-06-25 09:50:00,35.24,35.29,35.18,35.27,274046.0,27.8532,27.8927,27.8058,27.8769,274046.0
2015-06-25 10:00:00,35.27,35.27,35.14,35.15,243585.0,27.8769,27.8769,27.7742,27.7821,243585.0
2015-06-25 10:10:00,35.16,35.19,35.02,35.07,430643.0,27.79,27.8137,27.6793,27.7188,430643.0
2015-06-25 10:20:00,35.07,35.12,35.07,35.07,201942.0,27.7188,27.7584,27.7188,27.7188,201942.0
2015-06-25 10:30:00,35.07,35.1,35.04,35.05,202966.0,27.7188,27.7426,27.6951,27.703,202966.0
2015-06-25 10:40:00,35.05,35.08,35.03,35.03,200321.0,27.703,27.7267,27.6872,27.6872,200321.0
2015-06-25 10:50:00,35.04,35.05,35.0,35.04,312213.0,27.6951,27.703,27.6635,27.6951,312213.0
2015-06-25 11:00:00,35.04,35.12,35.03,35.07,251052.0,27.6951,27.7584,27.6872,27.7188,251052.0
2015-06-25 11:10:00,35.08,35.1,35.04,35.08,347893.0,27.7267,27.7426,27.6951,27.7267,347893.0
2015-06-25 11:20:00,35.08,35.08,35.05,35.08,272163.0,27.7267,27.7267,27.703,27.7267,272163.0
2015-06-25 11:30:00,35.08,35.08,35.03,35.04,231135.0,27.7267,27.7267,27.6872,27.6951,231135.0
2015-06-25 11:40:00,35.04,35.05,35.01,35.02,298556.0,27.6951,27.703,27.6714,27.6793,298556.0
2015-06-25 11:50:00,35.03,35.03,34.95,34.95,312585.0,27.6872,27.6872,27.624,27.624,312585.0
2015-06-25 12:00:00,34.95,34.96,34.9,34.93,404736.0,27.624,27.6319,27.5845,27.6082,404736.0
2015-06-25 12:10:00,34.93,34.94,34.87,34.9,320096.0,27.6082,27.6161,27.5608,27.5845,320096.0
2015-06-25 12:20:00,34.9,34.94,34.9,34.93,225296.0,27.5845,27.6161,27.5845,27.6082,225296.0
2015-06-25 12:30:00,34.93,34.97,34.92,34.96,116913.0,27.6082,27.6398,27.6003,27.6319,116913.0
2015-06-25 12:40:00,34.95,34.96,34.9,34.93,187035.0,27.624,27.6319,27.5845,27.6082,187035.0
2015-06-25 12:50:00,34.92,34.93,34.85,34.88,313421.0,27.6003,27.6082,27.545,27.5687,313421.0
2015-06-25 13:00:00,34.87,34.88,34.81,34.83,225241.0,27.5608,27.5687,27.5133,27.5292,225241.0
2015-06-25 13:10:00,34.83,34.84,34.82,34.83,171397.0,27.5292,27.5371,27.5212,27.5292,171397.0
2015-06-25 13:20:00,34.83,34.86,34.82,34.82,331061.0,27.5292,27.5529,27.5212,27.5212,331061.0
2015-06-25 13:30:00,34.83,34.83,34.8,34.8,248412.0,27.5292,27.5292,27.5054,27.5054,248412.0
2015-06-25 13:40:00,34.81,34.81,34.78,34.8,234246.0,27.5133,27.5133,27.4896,27.5054,234246.0
2015-06-25 13:50:00,34.81,34.82,34.75,34.79,338371.0,27.5133,27.5212,27.4659,27.4975,338371.0
2015-06-25 14:00:00,34.78,34.79,34.75,34.75,296767.0,27.4896,27.4975,27.4659,27.4659,296767.0
2015-06-25 14:10:00,34.76,34.76,34.66,34.66,573813.0,27.4738,27.4738,27.3948,27.3948,573813.0
2015-06-25 14:20:00,34.66,34.68,34.57,34.6,572955.0,27.3948,27.4106,27.3236,27.3474,572955.0
2015-06-25 14:30:00,34.61,34.65,34.6,34.63,323735.0,27.3553,27.3869,27.3474,27.3711,323735.0
2015-06-25 14:40:00,34.64,34.64,34.61,34.63,364195.0,27.379,27.379,27.3553,27.3711,364195.0
2015-06-25 14:50:00,34.63,34.68,34.61,34.68,245045.0,27.3711,27.4106,27.3553,27.4106,245045.0
2015-06-25 15:00:00,34.68,34.76,34.66,34.76,401756.0,27.4106,27.4738,27.3948,27.4738,401756.0
2015-06-25 15:10:00,34.76,34.79,34.74,34.78,266669.0,27.4738,27.4975,27.458,27.4896,266669.0
2015-06-25 15:20:00,34.77,34.8,34.77,34.77,421436.0,27.4817,27.5054,27.4817,27.4817,421436.0
2015-06-25 15:30:00,34.77,34.8,34.72,34.72,604127.0,27.4817,27.5054,27.4422,27.4422,604127.0
2015-06-25 15:40:00,34.73,34.73,34.68,34.71,639899.0,27.4501,27.4501,27.4106,27.4343,639899.0
2015-06-25 15:50:00,34.71,34.73,34.66,34.69,1190239.0,27.4343,27.4501,27.3948,27.4185,1190239.0
2015-06-26 09:30:00,34.7,34.82,34.55,34.65,394223.0,27.4264,27.5212,27.3078,27.3869,394223.0
2015-06-26 09:40:00,34.65,34.67,34.56,34.62,229954.0,27.3869,27.4027,27.3157,27.3632,229954.0
2015-06-26 09:50:00,34.62,34.66,34.57,34.62,149274.0,27.3632,27.3948,27.3236,27.3632,149274.0
2015-06-26 10:00:00,34.63,34.68,34.61,34.62,186596.0,27.3711,27.4106,27.3553,27.3632,186596.0
2015-06-26 10:10:00,34.61,34.64,34.56,34.58,423275.0,27.3553,27.379,27.3157,27.3316,423275.0
2015-06-26 10:20:00,34.57,34.59,34.51,34.54,290067.0,27.3236,27.3395,27.2762,27.2999,290067.0
2015-06-26 10:30:00,34.54,34.59,34.53,34.57,157896.0,27.2999,27.3395,27.292,27.3236,157896.0
2015-06-26 10:40:00,34.57,34.59,34.52,34.54,251021.0,27.3236,27.3395,27.2841,27.2999,251021.0
2015-06-26 10:50:00,34.53,34.54,34.45,34.45,279564.0,27.292,27.2999,27.2288,27.2288,279564.0
2015-06-26 11:00:00,34.46,34.52,34.43,34.49,363080.0,27.2367,27.2841,27.213,27.2604,363080.0
2015-06-26 11:10:00,34.49,34.49,34.41,34.44,401102.0,27.2604,27.2604,27.1972,27.2209,401102.0
2015-06-26 11:20:00,34.43,34.46,34.43,34.44,141303.0,27.213,27.2367,27.213,27.2209,141303.0
2015-06-26 11:30:00,34.44,34.53,34.44,34.5,206850.0,27.2209,27.292,27.2209,27.2683,206850.0
2015-06-26 11:40:00,34.5,34.5,34.45,34.47,229554.0,27.2683,27.2683,27.2288,27.2446,229554.0
2015-06-26 11:50:00,34.46,34.5,34.43,34.47,196155.0,27.2367,27.2683,27.213,27.2446,196155.0
2015-06-26 12:00:00,34.47,34.48,34.44,34.47,99465.0,27.2446,27.2525,27.2209,27.2446,99465.0
2015-06-26 12:10:00,34.47,34.48,34.43,34.47,150838.0,27.2446,27.2525,27.213,27.2446,150838.0
2015-06-26 12:20:00,34.48,34.48,34.44,34.46,97167.0,27.2525,27.2525,27.2209,27.2367,97167.0
2015-06-26 12:30:00,34.46,34.47,34.42,34.45,151247.0,27.2367,27.2446,27.2051,27.2288,151247.0
2015-06-26 12:40:00,34.45,34.45,34.36,34.37,322477.0,27.2288,27.2288,27.1577,27.1656,322477.0
2015-06-26 12:50:00,34.38,34.39,34.3,34.31,284490.0,27.1735,27.1814,27.1102,27.1181,284490.0
2015-06-26 13:00:00,34.31,34.36,34.3,34.33,191177.0,27.1181,27.1577,27.1102,27.134,191177.0
2015-06-26 13:10:00,34.33,34.34,34.29,34.31,308433.0,27.134,27.1419,27.1023,27.1181,308433.0
2015-06-26 13:20:00,34.31,34.32,34.28,34.32,302846.0,27.1181,27.1261,27.0944,27.1261,302846.0
2015-06-26 13:30:00,34.31,34.33,34.3,34.33,90984.0,27.1181,27.134,27.1102,27.134,90984.0
2015-06-26 13:40:00,34.33,34.38,34.32,34.36,195452.0,27.134,27.1735,27.1261,27.1577,195452.0
2015-06-26 13:50:00,34.36,34.38,34.34,34.36,113011.0,27.1577,27.1735,27.1419,27.1577,113011.0
2015-06-26 14:00:00,34.36,34.38,34.34,34.34,125535.0,27.1577,27.1735,27.1419,27.1419,125535.0
2015-06-26 14:10:00,34.35,34.38,34.33,34.34,143001.0,27.1498,27.1735,27.134,27.1419,143001.0
2015-06-26 14:20:00,34.35,34.38,34.34,34.38,66087.0,27.1498,27.1735,27.1419,27.1735,66087.0
2015-06-26 14:30:00,34.38,34.41,34.35,34.41,169829.0,27.1735,27.1972,27.1498,27.1972,169829.0
2015-06-26 14:40:00,34.4,34.41,34.36,34.4,186737.0,27.1893,27.1972,27.1577,27.1893,186737.0
2015-06-26 14:50:00,34.4,34.41,34.38,34.4,156423.0,27.1893,27.1972,27.1735,27.1893,156423.0
2015-06-26 15:00:00,34.39,34.47,34.39,34.45,155013.0,27.1814,27.2446,27.1814,27.2288,155013.0
2015-06-26 15:10:00,34.45,34.48,34.43,34.47,159503.0,27.2288,27.2525,27.213,27.2446,159503.0
2015-06-26 15:20:00,34.47,34.48,34.41,34.43,175203.0,27.2446,27.2525,27.1972,27.213,175203.0
2015-06-26 15:30:00,34.43,34.44,34.35,34.35,324946.0,27.213,27.2209,27.1498,27.1498,324946.0
2015-06-26 15:40:00,34.35,34.38,34.33,34.36,658002.0,27.1498,27.1735,27.134,27.1577,658002.0
2015-06-26 15:50:00,34.36,34.38,34.34,34.37,1095943.0,27.1577,27.1735,27.1419,27.1656,1095943.0
2015-06-29 09:30:00,34.12,34.17,34.06,34.11,595903.0,26.968,27.0075,26.9206,26.9601,595903.0
2015-06-29 09:40:00,34.11,34.16,34.05,34.08,627631.0,26.9601,26.9996,26.9126,26.9364,627631.0
2015-06-29 09:50:00,34.08,34.09,33.91,33.95,611974.0,26.9364,26.9443,26.802,26.8336,611974.0
2015-06-29 10:00:00,33.95,34.02,33.94,33.96,306905.0,26.8336,26.8889,26.8257,26.8415,306905.0
2015-06-29 10:10:00,33.97,33.98,33.93,33.96,215777.0,26.8494,26.8573,26.8178,26.8415,215777.0
2015-06-29 10:20:00,33.96,33.97,33.91,33.93,335483.0,26.8415,26.8494,26.802,26.8178,335483.0
2015-06-29 10:30:00,33.92,33.96,33.89,33.93,394073.0,26.8099,26.8415,26.7862,26.8178,394073.0
2015-06-29 10:40:00,33.92,33.97,33.91,33.91,244189.0,26.8099,26.8494,26.802,26.802,244189.0
2015-06-29 10:50:00,33.91,33.92,33.82,33.83,345733.0,26.802,26.8099,26.7309,26.7388,345733.0
2015-06-29 11:00:00,33.83,33.84,33.76,33.78,360609.0,26.7388,26.7467,26.6834,26.6992,360609.0
2015-06-29 11:10:00,33.78,33.79,33.7,33.73,410365.0,26.6992,26.7071,26.636,26.6597,410365.0
2015-06-29 11:20:00,33.73,33.76,33.66,33.7,336553.0,26.6597,26.6834,26.6044,26.636,336553.0
2015-06-29 11:30:00,33.7,33.71,33.67,33.68,257754.0,26.636,26.6439,26.6123,26.6202,257754.0
2015-06-29 11:40:00,33.68,33.69,33.61,33.63,594398.0,26.6202,26.6281,26.5649,26.5807,594398.0
2015-06-29 11:50:00,33.63,33.63,33.6,33.62,264276.0,26.5807,26.5807,26.557,26.5728,264276.0
2015-06-29 12:00:00,33.63,33.63,33.6,33.63,330648.0,26.5807,26.5807,26.557,26.5807,330648.0
2015-06-29 12:10:00,33.63,33.64,33.59,33.6,264694.0,26.5807,26.5886,26.5491,26.557,264694.0
2015-06-29 12:20:00,33.61,33.64,33.59,33.63,172688.0,26.5649,26.5886,26.5491,26.5807,172688.0
2015-06-29 12:30:00,33.63,33.63,33.59,33.6,221848.0,26.5807,26.5807,26.5491,26.557,221848.0
2015-06-29 12:40:00,33.6,33.65,33.6,33.61,300500.0,26.557,26.5965,26.557,26.5649,300500.0
2015-06-29 12:50:00,33.61,33.61,33.56,33.6,268647.0,26.5649,26.5649,26.5254,26.557,268647.0
2015-06-29 13:00:00,33.59,33.6,33.55,33.58,274012.0,26.5491,26.557,26.5175,26.5412,274012.0
2015-06-29 13:10:00,33.57,33.58,33.54,33.55,290220.0,26.5333,26.5412,26.5096,26.5175,290220.0
2015-06-29 13:20:00,33.55,33.58,33.53,33.54,413196.0,26.5175,26.5412,26.5016,26.5096,413196.0
2015-06-29 13:30:00,33.54,33.56,33.53,33.55,245805.0,26.5096,26.5254,26.5016,26.5175,245805.0
2015-06-29 13:40:00,33.54,33.57,33.52,33.56,185412.0,26.5096,26.5333,26.4937,26.5254,185412.0
2015-06-29 13:50:00,33.55,33.56,33.5,33.51,290508.0,26.5175,26.5254,26.4779,26.4858,290508.0
2015-06-29 14:00:00,33.51,33.53,33.48,33.48,247653.0,26.4858,26.5016,26.4621,26.4621,247653.0
2015-06-29 14:10:00,33.48,33.49,33.37,33.37,511580.0,26.4621,26.47,26.3752,26.3752,511580.0
2015-06-29 14:20:00,33.37,33.38,33.28,33.3,551703.0,26.3752,26.3831,26.3041,26.3199,551703.0
2015-06-29 14:30:00,33.3,33.3,33.22,33.27,504579.0,26.3199,26.3199,26.2566,26.2961,504579.0
2015-06-29 14:40:00,33.26,33.33,33.25,33.31,378713.0,26.2882,26.3436,26.2803,26.3278,378713.0
2015-06-29 14:50:00,33.3,33.32,33.23,33.24,823927.0,26.3199,26.3357,26.2645,26.2724,823927.0
2015-06-29 15:00:00,33.24,33.25,33.21,33.21,464055.0,26.2724,26.2803,26.2487,26.2487,464055.0
2015-06-29 15:10:00,33.21,33.26,33.2,33.26,577711.0,26.2487,26.2882,26.2408,26.2882,577711.0
2015-06-29 15:20:00,33.26,33.32,33.26,33.32,588897.0,26.2882,26.3357,26.2882,26.3357,588897.0
2015-06-29 15:30:00,33.31,33.32,33.22,33.26,767195.0,26.3278,26.3357,26.2566,26.2882,767195.0
2015-06-29 15:40:00,33.26,33.27,33.22,33.23,829917.0,26.2882,26.2961,26.2566,26.2645,829917.0
2015-06-29 15:50:00,33.23,33.31,33.21,33.22,1717690.0,26.2645,26.3278,26.2487,26.2566,1717690.0
2015-06-30 09:30:00,33.5,33.57,33.39,33.45,649413.0,26.4779,26.5333,26.391,26.4384,649413.0
2015-06-30 09:40:00,33.44,33.47,33.36,33.45,442687.0,26.4305,26.4542,26.3673,26.4384,442687.0
2015-06-30 09:50:00,33.45,33.52,33.39,33.41,299838.0,26.4384,26.4937,26.391,26.4068,299838.0
2015-06-30 10:00:00,33.41,33.45,33.35,33.37,261758.0,26.4068,26.4384,26.3594,26.3752,261758.0
2015-06-30 10:10:00,33.37,33.39,33.26,33.27,152515.0,26.3752,26.391,26.2882,26.2961,152515.0
2015-06-30 10:20:00,33.26,33.29,33.24,33.29,189242.0,26.2882,26.312,26.2724,26.312,189242.0
2015-06-30 10:30:00,33.29,33.32,33.26,33.31,174947.0,26.312,26.3357,26.2882,26.3278,174947.0
2015-06-30 10:40:00,33.31,33.32,33.17,33.18,336121.0,26.3278,26.3357,26.2171,26.225,336121.0
2015-06-30 10:50:00,33.18,33.26,33.15,33.23,176604.0,26.225,26.2882,26.2013,26.2645,176604.0
2015-06-30 11:00:00,33.23,33.26,33.21,33.25,201291.0,26.2645,26.2882,26.2487,26.2803,201291.0
2015-06-30 11:10:00,33.25,33.27,33.21,33.25,196796.0,26.2803,26.2961,26.2487,26.2803,196796.0
2015-06-30 11:20:00,33.24,33.25,33.16,33.18,304026.0,26.2724,26.2803,26.2092,26.225,304026.0
2015-06-30 11:30:00,33.17,33.21,33.15,33.2,126880.0,26.2171,26.2487,26.2013,26.2408,126880.0
2015-06-30 11:40:00,33.21,33.22,33.16,33.19,116082.0,26.2487,26.2566,26.2092,26.2329,116082.0
2015-06-30 11:50:00,33.18,33.19,33.11,33.11,209964.0,26.225,26.2329,26.1697,26.1697,209964.0
2015-06-30 12:00:00,33.12,33.15,33.11,33.14,138694.0,26.1776,26.2013,26.1697,26.1934,138694.0
2015-06-30 12:10:00,33.13,33.18,33.13,33.18,279598.0,26.1855,26.225,26.1855,26.225,279598.0
2015-06-30 12:20:00,33.18,33.18,33.14,33.15,363216.0,26.225,26.225,26.1934,26.2013,363216.0
2015-06-30 12:30:00,33.15,33.16,33.1,33.11,154055.0,26.2013,26.2092,26.1618,26.1697,154055.0
2015-06-30 12:40:00,33.11,33.15,33.1,33.15,137232.0,26.1697,26.2013,26.1618,26.2013,137232.0
2015-06-30 12:50:00,33.15,33.15,33.1,33.12,123385.0,26.2013,26.2013,26.1618,26.1776,123385.0
2015-06-30 13:00:00,33.12,33.15,33.1,33.12,172438.0,26.1776,26.2013,26.1618,26.1776,172438.0
2015-06-30 13:10:00,33.12,33.13,33.07,33.11,227613.0,26.1776,26.1855,26.1381,26.1697,227613.0
2015-06-30 13:20:00,33.12,33.13,33.06,33.13,247572.0,26.1776,26.1855,26.1302,26.1855,247572.0
2015-06-30 13:30:00,33.12,33.15,33.1,33.13,203759.0,26.1776,26.2013,26.1618,26.1855,203759.0
2015-06-30 13:40:00,33.14,33.15,33.11,33.14,187291.0,26.1934,26.2013,26.1697,26.1934,187291.0
2015-06-30 13:50:00,33.14,33.18,33.11,33.14,176940.0,26.1934,26.225,26.1697,26.1934,176940.0
2015-06-30 14:00:00,33.13,33.23,33.12,33.19,293329.0,26.1855,26.2645,26.1776,26.2329,293329.0
2015-06-30 14:10:00,33.18,33.29,33.18,33.28,206816.0,26.225,26.312,26.225,26.3041,206816.0
2015-06-30 14:20:00,33.28,33.3,33.25,33.27,360792.0,26.3041,26.3199,26.2803,26.2961,360792.0
2015-06-30 14:30:00,33.28,33.36,33.26,33.34,278691.0,26.3041,26.3673,26.2882,26.3515,278691.0
2015-06-30 14:40:00,33.34,33.35,33.23,33.23,171178.0,26.3515,26.3594,26.2645,26.2645,171178.0
2015-06-30 14:50:00,33.23,33.26,33.2,33.26,198130.0,26.2645,26.2882,26.2408,26.2882,198130.0
2015-06-30 15:00:00,33.26,33.33,33.26,33.33,573086.0,26.2882,26.3436,26.2882,26.3436,573086.0
2015-06-30 15:10:00,33.33,33.35,33.28,33.3,313902.0,26.3436,26.3594,26.3041,26.3199,313902.0
2015-06-30 15:20:00,33.31,33.35,33.29,33.34,319110.0,26.3278,26.3594,26.312,26.3515,319110.0
2015-06-30 15:30:00,33.34,33.39,33.33,33.39,319191.0,26.3515,26.391,26.3436,26.391,319191.0
2015-06-30 15:40:00,33.39,33.43,33.32,33.43,555936.0,26.391,26.4226,26.3357,26.4226,555936.0
2015-06-30 15:50:00,33.42,33.46,33.34,33.34,1265784.0,26.4147,26.4463,26.3515,26.3515,1265784.0
2015-07-01 09:30:00,33.61,33.61,33.0,33.12,982727.0,26.5649,26.5649,26.0827,26.1776,982727.0
2015-07-01 09:40:00,33.13,33.15,32.9,32.95,1044288.0,26.1855,26.2013,26.0037,26.0432,1044288.0
2015-07-01 09:50:00,32.96,33.09,32.94,33.08,573728.0,26.0511,26.1539,26.0353,26.146,573728.0
2015-07-01 10:00:00,33.09,33.09,32.99,33.02,600223.0,26.1539,26.1539,26.0748,26.0986,600223.0
2015-07-01 10:10:00,33.01,33.02,32.97,32.98,349178.0,26.0906,26.0986,26.059,26.0669,349178.0
2015-07-01 10:20:00,32.98,33.01,32.91,32.97,704961.0,26.0669,26.0906,26.0116,26.059,704961.0
2015-07-01 10:30:00,32.97,32.98,32.78,32.81,1265345.0,26.059,26.0669,25.9089,25.9326,1265345.0
2015-07-01 10:40:00,32.81,32.88,32.72,32.75,617548.0,25.9326,25.9879,25.8614,25.8851,617548.0
2015-07-01 10:50:00,32.74,32.84,32.71,32.81,573593.0,25.8772,25.9563,25.8535,25.9326,573593.0
2015-07-01 11:00:00,32.81,32.85,32.75,32.85,224111.0,25.9326,25.9642,25.8851,25.9642,224111.0
2015-07-01 11:10:00,32.85,32.95,32.85,32.89,334828.0,25.9642,26.0432,25.9642,25.9958,334828.0
2015-07-01 11:20:00,32.89,32.96,32.88,32.9,248585.0,25.9958,26.0511,25.9879,26.0037,248585.0
2015-07-01 11:30:00,32.89,32.91,32.86,32.87,298723.0,25.9958,26.0116,25.9721,25.98,298723.0
2015-07-01 11:40:00,32.87,32.91,32.86,32.9,188530.0,25.98,26.0116,25.9721,26.0037,188530.0
2015-07-01 11:50:00,32.89,32.91,32.87,32.88,221359.0,25.9958,26.0116,25.98,25.9879,221359.0
2015-07-01 12:00:00,32.87,32.91,32.85,32.9,137204.0,25.98,26.0116,25.9642,26.0037,137204.0
2015-07-01 12:10:00,32.9,32.9,32.79,32.81,231117.0,26.0037,26.0037,25.9168,25.9326,231117.0
2015-07-01 12:20:00,32.81,32.84,32.79,32.84,106406.0,25.9326,25.9563,25.9168,25.9563,106406.0
2015-07-01 12:30:00,32.84,32.85,32.81,32.83,102812.0,25.9563,25.9642,25.9326,25.9484,102812.0
2015-07-01 12:40:00,32.83,32.83,32.76,32.77,255546.0,25.9484,25.9484,25.8931,25.901,255546.0
2015-07-01 12:50:00,32.77,32.79,32.73,32.74,196623.0,25.901,25.9168,25.8693,25.8772,196623.0
2015-07-01 13:00:00,32.74,32.76,32.71,32.73,179206.0,25.8772,25.8931,25.8535,25.8693,179206.0
2015-07-01 13:10:00,32.74,32.76,32.71,32.73,201419.0,25.8772,25.8931,25.8535,25.8693,201419.0
2015-07-01 13:20:00,32.73,32.79,32.72,32.74,117599.0,25.8693,25.9168,25.8614,25.8772,117599.0
2015-07-01 13:30:00,32.75,32.78,32.74,32.74,167336.0,25.8851,25.9089,25.8772,25.8772,167336.0
2015-07-01 13:40:00,32.74,32.79,32.74,32.79,120671.0,25.8772,25.9168,25.8772,25.9168,120671.0
2015-07-01 13:50:00,32.79,32.79,32.71,32.72,190242.0,25.9168,25.9168,25.8535,25.8614,190242.0
2015-07-01 14:00:00,32.72,32.74,32.67,32.7,332072.0,25.8614,25.8772,25.8219,25.8456,332072.0
2015-07-01 14:10:00,32.7,32.82,32.69,32.82,495577.0,25.8456,25.9405,25.8377,25.9405,495577.0
2015-07-01 14:20:00,32.82,32.84,32.79,32.83,152867.0,25.9405,25.9563,25.9168,25.9484,152867.0
2015-07-01 14:30:00,32.83,32.9,32.81,32.88,223677.0,25.9484,26.0037,25.9326,25.9879,223677.0
2015-07-01 14:40:00,32.89,32.97,32.86,32.95,226858.0,25.9958,26.059,25.9721,26.0432,226858.0
2015-07-01 14:50:00,32.95,32.96,32.93,32.94,320883.0,26.0432,26.0511,26.0274,26.0353,320883.0
2015-07-01 15:00:00,32.95,33.0,32.93,32.97,233700.0,26.0432,26.0827,26.0274,26.059,233700.0
2015-07-01 15:10:00,32.97,33.01,32.96,32.96,240932.0,26.059,26.0906,26.0511,26.0511,240932.0
2015-07-01 15:20:00,32.97,32.98,32.93,32.97,220298.0,26.059,26.0669,26.0274,26.059,220298.0
2015-07-01 15:30:00,32.97,32.99,32.94,32.96,495210.0,26.059,26.0748,26.0353,26.0511,495210.0
2015-07-01 15:40:00,32.96,33.02,32.95,33.02,500544.0,26.0511,26.0986,26.0432,26.0986,500544.0
2015-07-01 15:50:00,33.02,33.04,32.98,33.03,1041978.0,26.0986,26.1144,26.0669,26.1065,1041978.0
2015-07-02 09:30:00,33.31,33.45,33.19,33.34,574194.0,26.3278,26.4384,26.2329,26.3515,574194.0
2015-07-02 09:40:00,33.34,33.39,33.28,33.38,399277.0,26.3515,26.391,26.3041,26.3831,399277.0
2015-07-02 09:50:00,33.37,33.4,33.26,33.29,292043.0,26.3752,26.3989,26.2882,26.312,292043.0
2015-07-02 10:00:00,33.29,33.32,33.24,33.25,370073.0,26.312,26.3357,26.2724,26.2803,370073.0
2015-07-02 10:10:00,33.25,33.3,33.24,33.27,278408.0,26.2803,26.3199,26.2724,26.2961,278408.0
2015-07-02 10:20:00,33.27,33.31,33.25,33.25,261980.0,26.2961,26.3278,26.2803,26.2803,261980.0
2015-07-02 10:30:00,33.26,33.26,33.12,33.13,280445.0,26.2882,26.2882,26.1776,26.1855,280445.0
2015-07-02 10:40:00,33.13,33.18,33.12,33.17,243560.0,26.1855,26.225,26.1776,26.2171,243560.0
2015-07-02 10:50:00,33.16,33.2,33.15,33.2,287818.0,26.2092,26.2408,26.2013,26.2408,287818.0
2015-07-02 11:00:00,33.2,33.21,33.12,33.13,199681.0,26.2408,26.2487,26.1776,26.1855,199681.0
2015-07-02 11:10:00,33.12,33.14,33.1,33.13,132149.0,26.1776,26.1934,26.1618,26.1855,132149.0
2015-07-02 11:20:00,33.12,33.15,33.09,33.13,121998.0,26.1776,26.2013,26.1539,26.1855,121998.0
2015-07-02 11:30:00,33.13,33.15,33.12,33.14,99873.0,26.1855,26.2013,26.1776,26.1934,99873.0
2015-07-02 11:40:00,33.14,33.15,33.13,33.13,84512.0,26.1934,26.2013,26.1855,26.1855,84512.0
2015-07-02 11:50:00,33.14,33.14,33.08,33.09,160831.0,26.1934,26.1934,26.146,26.1539,160831.0
2015-07-02 12:00:00,33.1,33.13,33.09,33.09,57537.0,26.1618,26.1855,26.1539,26.1539,57537.0
2015-07-02 12:10:00,33.09,33.1,33.06,33.07,76269.0,26.1539,26.1618,26.1302,26.1381,76269.0
2015-07-02 12:20:00,33.07,33.11,33.06,33.09,89679.0,26.1381,26.1697,26.1302,26.1539,89679.0
2015-07-02 12:30:00,33.09,33.11,33.08,33.09,72060.0,26.1539,26.1697,26.146,26.1539,72060.0
2015-07-02 12:40:00,33.09,33.09,33.06,33.09,87584.0,26.1539,26.1539,26.1302,26.1539,87584.0
2015-07-02 12:50:00,33.09,33.1,33.07,33.09,113967.0,26.1539,26.1618,26.1381,26.1539,113967.0
2015-07-02 13:00:00,33.09,33.13,33.07,33.13,86128.0,26.1539,26.1855,26.1381,26.1855,86128.0
2015-07-02 13:10:00,33.13,33.13,33.07,33.12,87656.0,26.1855,26.1855,26.1381,26.1776,87656.0
2015-07-02 13:20:00,33.11,33.15,33.1,33.14,113462.0,26.1697,26.2013,26.1618,26.1934,113462.0
2015-07-02 13:30:00,33.15,33.17,33.14,33.15,75833.0,26.2013,26.2171,26.1934,26.2013,75833.0
2015-07-02 13:40:00,33.15,33.18,33.15,33.18,44076.0,26.2013,26.225,26.2013,26.225,44076.0
2015-07-02 13:50:00,33.18,33.18,33.09,33.09,112611.0,26.225,26.225,26.1539,26.1539,112611.0
2015-07-02 14:00:00,33.09,33.13,33.08,33.13,142105.0,26.1539,26.1855,26.146,26.1855,142105.0
2015-07-02 14:10:00,33.12,33.13,33.08,33.11,77261.0,26.1776,26.1855,26.146,26.1697,77261.0
2015-07-02 14:20:00,33.11,33.15,33.1,33.12,98475.0,26.1697,26.2013,26.1618,26.1776,98475.0
2015-07-02 14:30:00,33.11,33.16,33.09,33.15,185090.0,26.1697,26.2092,26.1539,26.2013,185090.0
2015-07-02 14:40:00,33.16,33.17,33.14,33.15,118427.0,26.2092,26.2171,26.1934,26.2013,118427.0
2015-07-02 14:50:00,33.16,33.23,33.15,33.22,150110.0,26.2092,26.2645,26.2013,26.2566,150110.0
2015-07-02 15:00:00,33.22,33.26,33.21,33.24,264845.0,26.2566,26.2882,26.2487,26.2724,264845.0
2015-07-02 15:10:00,33.24,33.27,33.23,33.26,186644.0,26.2724,26.2961,26.2645,26.2882,186644.0
2015-07-02 15:20:00,33.26,33.29,33.25,33.28,196231.0,26.2882,26.312,26.2803,26.3041,196231.0
2015-07-02 15:30:00,33.27,33.29,33.25,33.26,479859.0,26.2961,26.312,26.2803,26.2882,479859.0
2015-07-02 15:40:00,33.26,33.26,33.21,33.23,289640.0,26.2882,26.2882,26.2487,26.2645,289640.0
2015-07-02 15:50:00,33.22,33.25,33.2,33.21,676805.0,26.2566,26.2803,26.2408,26.2487,676805.0
2015-07-06 09:30:00,32.85,32.89,32.75,32.83,744270.0,25.9642,25.9958,25.8851,25.9484,744270.0
2015-07-06 09:40:00,32.82,32.85,32.76,32.84,398165.0,25.9405,25.9642,25.8931,25.9563,398165.0
2015-07-06 09:50:00,32.85,32.86,32.75,32.79,141690.0,25.9642,25.9721,25.8851,25.9168,141690.0
2015-07-06 10:00:00,32.79,32.86,32.78,32.85,296070.0,25.9168,25.9721,25.9089,25.9642,296070.0
2015-07-06 10:10:00,32.85,32.86,32.77,32.81,381789.0,25.9642,25.9721,25.901,25.9326,381789.0
2015-07-06 10:20:00,32.81,32.88,32.79,32.88,149509.0,25.9326,25.9879,25.9168,25.9879,149509.0
2015-07-06 10:30:00,32.88,32.98,32.88,32.98,311530.0,25.9879,26.0669,25.9879,26.0669,311530.0
2015-07-06 10:40:00,32.98,33.12,32.95,33.02,270899.0,26.0669,26.1776,26.0432,26.0986,270899.0
2015-07-06 10:50:00,33.02,33.03,32.96,32.96,148023.0,26.0986,26.1065,26.0511,26.0511,148023.0
2015-07-06 11:00:00,32.97,32.98,32.9,32.91,152246.0,26.059,26.0669,26.0037,26.0116,152246.0
2015-07-06 11:10:00,32.9,32.91,32.84,32.85,135114.0,26.0037,26.0116,25.9563,25.9642,135114.0
2015-07-06 11:20:00,32.85,32.89,32.83,32.85,175855.0,25.9642,25.9958,25.9484,25.9642,175855.0
2015-07-06 11:30:00,32.86,32.87,32.83,32.84,193513.0,25.9721,25.98,25.9484,25.9563,193513.0
2015-07-06 11:40:00,32.83,32.86,32.8,32.86,160588.0,25.9484,25.9721,25.9247,25.9721,160588.0
2015-07-06 11:50:00,32.85,32.87,32.82,32.86,297252.0,25.9642,25.98,25.9405,25.9721,297252.0
2015-07-06 12:00:00,32.86,32.87,32.83,32.84,196319.0,25.9721,25.98,25.9484,25.9563,196319.0
2015-07-06 12:10:00,32.85,32.86,32.82,32.83,139615.0,25.9642,25.9721,25.9405,25.9484,139615.0
2015-07-06 12:20:00,32.82,32.84,32.82,32.83,51531.0,25.9405,25.9563,25.9405,25.9484,51531.0
2015-07-06 12:30:00,32.82,32.83,32.8,32.82,115896.0,25.9405,25.9484,25.9247,25.9405,115896.0
2015-07-06 12:40:00,32.82,32.83,32.77,32.8,169921.0,25.9405,25.9484,25.901,25.9247,169921.0
2015-07-06 12:50:00,32.8,32.81,32.78,32.79,76787.0,25.9247,25.9326,25.9089,25.9168,76787.0
2015-07-06 13:00:00,32.8,32.82,32.79,32.81,74496.0,25.9247,25.9405,25.9168,25.9326,74496.0
2015-07-06 13:10:00,32.81,32.82,32.75,32.75,160730.0,25.9326,25.9405,25.8851,25.8851,160730.0
2015-07-06 13:20:00,32.76,32.78,32.74,32.76,112908.0,25.8931,25.9089,25.8772,25.8931,112908.0
2015-07-06 13:30:00,32.76,32.76,32.72,32.74,103773.0,25.8931,25.8931,25.8614,25.8772,103773.0
2015-07-06 13:40:00,32.74,32.78,32.71,32.71,303884.0,25.8772,25.9089,25.8535,25.8535,303884.0
2015-07-06 13:50:00,32.71,32.73,32.7,32.71,128691.0,25.8535,25.8693,25.8456,25.8535,128691.0
2015-07-06 14:00:00,32.7,32.71,32.65,32.69,215110.0,25.8456,25.8535,25.8061,25.8377,215110.0
2015-07-06 14:10:00,32.69,32.74,32.67,32.69,160085.0,25.8377,25.8772,25.8219,25.8377,160085.0
2015-07-06 14:20:00,32.7,32.72,32.65,32.65,157857.0,25.8456,25.8614,25.8061,25.8061,157857.0
2015-07-06 14:30:00,32.65,32.65,32.61,32.62,184394.0,25.8061,25.8061,25.7745,25.7824,184394.0
2015-07-06 14:40:00,32.63,32.69,32.61,32.67,219614.0,25.7903,25.8377,25.7745,25.8219,219614.0
2015-07-06 14:50:00,32.67,32.68,32.63,32.64,80141.0,25.8219,25.8298,25.7903,25.7982,80141.0
2015-07-06 15:00:00,32.65,32.67,32.63,32.64,151845.0,25.8061,25.8219,25.7903,25.7982,151845.0
2015-07-06 15:10:00,32.64,32.66,32.62,32.64,278627.0,25.7982,25.814,25.7824,25.7982,278627.0
2015-07-06 15:20:00,32.63,32.66,32.63,32.63,231616.0,25.7903,25.814,25.7903,25.7903,231616.0
2015-07-06 15:30:00,32.64,32.7,32.63,32.67,415679.0,25.7982,25.8456,25.7903,25.8219,415679.0
2015-07-06 15:40:00,32.68,32.69,32.65,32.67,309322.0,25.8298,25.8377,25.8061,25.8219,309322.0
2015-07-06 15:50:00,32.67,32.68,32.63,32.66,1153659.0,25.8219,25.8298,25.7903,25.814,1153659.0
2015-07-07 09:30:00,32.62,32.77,32.39,32.45,554336.0,25.7824,25.901,25.6006,25.648,554336.0
2015-07-07 09:40:00,32.45,32.58,32.4,32.57,489641.0,25.648,25.7508,25.6085,25.7429,489641.0
2015-07-07 09:50:00,32.57,32.59,32.43,32.44,362428.0,25.7429,25.7587,25.6322,25.6401,362428.0
2015-07-07 10:00:00,32.44,32.45,32.28,32.3,600729.0,25.6401,25.648,25.5137,25.5295,600729.0
2015-07-07 10:10:00,32.3,32.36,32.28,32.3,699462.0,25.5295,25.5769,25.5137,25.5295,699462.0
2015-07-07 10:20:00,32.3,32.32,32.18,32.2,593147.0,25.5295,25.5453,25.4346,25.4504,593147.0
2015-07-07 10:30:00,32.2,32.22,32.03,32.06,812796.0,25.4504,25.4662,25.3161,25.3398,812796.0
2015-07-07 10:40:00,32.06,32.1,32.01,32.09,626300.0,25.3398,25.3714,25.3003,25.3635,626300.0
2015-07-07 10:50:00,32.08,32.2,32.07,32.11,561788.0,25.3556,25.4504,25.3477,25.3793,561788.0
2015-07-07 11:00:00,32.11,32.15,32.07,32.13,488032.0,25.3793,25.4109,25.3477,25.3951,488032.0
2015-07-07 11:10:00,32.12,32.23,32.12,32.16,244383.0,25.3872,25.4741,25.3872,25.4188,244383.0
2015-07-07 11:20:00,32.16,32.18,32.07,32.09,582632.0,25.4188,25.4346,25.3477,25.3635,582632.0
2015-07-07 11:30:00,32.09,32.13,32.04,32.08,425214.0,25.3635,25.3951,25.324,25.3556,425214.0
2015-07-07 11:40:00,32.08,32.16,32.08,32.12,321295.0,25.3556,25.4188,25.3556,25.3872,321295.0
2015-07-07 11:50:00,32.12,32.3,32.12,32.28,367975.0,25.3872,25.5295,25.3872,25.5137,367975.0
2015-07-07 12:00:00,32.28,32.29,32.22,32.23,263389.0,25.5137,25.5216,25.4662,25.4741,263389.0
2015-07-07 12:10:00,32.23,32.25,32.15,32.2,211593.0,25.4741,25.49,25.4109,25.4504,211593.0
2015-07-07 12:20:00,32.19,32.25,32.18,32.25,145383.0,25.4425,25.49,25.4346,25.49,145383.0
2015-07-07 12:30:00,32.25,32.35,32.24,32.35,147171.0,25.49,25.569,25.4821,25.569,147171.0
2015-07-07 12:40:00,32.34,32.4,32.33,32.35,163899.0,25.5611,25.6085,25.5532,25.569,163899.0
2015-07-07 12:50:00,32.35,32.44,32.3,32.43,392254.0,25.569,25.6401,25.5295,25.6322,392254.0
2015-07-07 13:00:00,32.43,32.45,32.32,32.35,256359.0,25.6322,25.648,25.5453,25.569,256359.0
2015-07-07 13:10:00,32.35,32.48,32.35,32.39,224889.0,25.569,25.6717,25.569,25.6006,224889.0
2015-07-07 13:20:00,32.4,32.46,32.36,32.45,217058.0,25.6085,25.6559,25.5769,25.648,217058.0
2015-07-07 13:30:00,32.44,32.45,32.36,32.37,346406.0,25.6401,25.648,25.5769,25.5848,346406.0
2015-07-07 13:40:00,32.38,32.48,32.35,32.45,175409.0,25.5927,25.6717,25.569,25.648,175409.0
2015-07-07 13:50:00,32.46,32.47,32.41,32.47,323477.0,25.6559,25.6638,25.6164,25.6638,323477.0
2015-07-07 14:00:00,32.46,32.51,32.46,32.51,180990.0,25.6559,25.6955,25.6559,25.6955,180990.0
2015-07-07 14:10:00,32.5,32.54,32.45,32.46,475685.0,25.6876,25.7192,25.648,25.6559,475685.0
2015-07-07 14:20:00,32.47,32.52,32.46,32.5,207180.0,25.6638,25.7034,25.6559,25.6876,207180.0
2015-07-07 14:30:00,32.5,32.57,32.49,32.55,215568.0,25.6876,25.7429,25.6796,25.7271,215568.0
2015-07-07 14:40:00,32.55,32.72,32.55,32.68,444284.0,25.7271,25.8614,25.7271,25.8298,444284.0
2015-07-07 14:50:00,32.68,32.79,32.64,32.78,416503.0,25.8298,25.9168,25.7982,25.9089,416503.0
2015-07-07 15:00:00,32.77,32.82,32.71,32.77,792992.0,25.901,25.9405,25.8535,25.901,792992.0
2015-07-07 15:10:00,32.78,32.86,32.76,32.86,366639.0,25.9089,25.9721,25.8931,25.9721,366639.0
2015-07-07 15:20:00,32.86,32.93,32.82,32.91,555353.0,25.9721,26.0274,25.9405,26.0116,555353.0
2015-07-07 15:30:00,32.91,32.95,32.84,32.84,419174.0,26.0116,26.0432,25.9563,25.9563,419174.0
2015-07-07 15:40:00,32.84,32.88,32.82,32.86,647798.0,25.9563,25.9879,25.9405,25.9721,647798.0
2015-07-07 15:50:00,32.85,32.9,32.83,32.88,1488378.0,25.9642,26.0037,25.9484,25.9879,1488378.0
2015-07-08 09:30:00,32.39,32.41,32.11,32.12,1154281.0,25.6006,25.6164,25.3793,25.3872,1154281.0
2015-07-08 09:40:00,32.14,32.14,31.78,31.87,1474879.0,25.403,25.403,25.1185,25.1896,1474879.0
2015-07-08 09:50:00,31.87,31.92,31.68,31.85,1083373.0,25.1896,25.2291,25.0394,25.1738,1083373.0
2015-07-08 10:00:00,31.85,31.86,31.56,31.72,1383359.0,25.1738,25.1817,24.9446,25.071,1383359.0
2015-07-08 10:10:00,31.72,31.72,31.45,31.51,1323779.0,25.071,25.071,24.8576,24.9051,1323779.0
2015-07-08 10:20:00,31.5,31.56,31.45,31.5,1081708.0,24.8972,24.9446,24.8576,24.8972,1081708.0
2015-07-08 10:30:00,31.49,31.5,31.35,31.41,755953.0,24.8893,24.8972,24.7786,24.826,755953.0
2015-07-08 10:40:00,31.41,31.47,31.36,31.42,886802.0,24.826,24.8735,24.7865,24.8339,886802.0
2015-07-08 10:50:00,31.42,31.47,31.38,31.44,867097.0,24.8339,24.8735,24.8023,24.8497,867097.0
2015-07-08 11:00:00,31.44,31.48,31.4,31.41,561954.0,24.8497,24.8814,24.8181,24.826,561954.0
2015-07-08 11:10:00,31.41,31.45,31.38,31.42,358138.0,24.826,24.8576,24.8023,24.8339,358138.0
2015-07-08 11:20:00,31.42,31.42,31.35,31.38,360828.0,24.8339,24.8339,24.7786,24.8023,360828.0
2015-07-08 11:30:00,31.38,31.43,31.34,31.41,501944.0,24.8023,24.8418,24.7707,24.826,501944.0
2015-07-08 11:40:00,31.41,31.53,31.4,31.52,487288.0,24.826,24.9209,24.8181,24.913,487288.0
2015-07-08 11:50:00,31.52,31.53,31.42,31.45,316460.0,24.913,24.9209,24.8339,24.8576,316460.0
2015-07-08 12:00:00,31.45,31.47,31.37,31.4,310469.0,24.8576,24.8735,24.7944,24.8181,310469.0
2015-07-08 12:10:00,31.4,31.45,31.39,31.43,354784.0,24.8181,24.8576,24.8102,24.8418,354784.0
2015-07-08 12:20:00,31.43,31.47,31.42,31.44,234496.0,24.8418,24.8735,24.8339,24.8497,234496.0
2015-07-08 12:30:00,31.43,31.44,31.35,31.36,176191.0,24.8418,24.8497,24.7786,24.7865,176191.0
2015-07-08 12:40:00,31.36,31.38,31.32,31.33,306688.0,24.7865,24.8023,24.7549,24.7628,306688.0
2015-07-08 12:50:00,31.33,31.39,31.29,31.33,678062.0,24.7628,24.8102,24.7312,24.7628,678062.0
2015-07-08 13:00:00,31.34,31.34,31.27,31.34,305774.0,24.7707,24.7707,24.7154,24.7707,305774.0
2015-07-08 13:10:00,31.34,31.4,31.33,31.33,246377.0,24.7707,24.8181,24.7628,24.7628,246377.0
2015-07-08 13:20:00,31.33,31.34,31.3,31.31,314588.0,24.7628,24.7707,24.7391,24.747,314588.0
2015-07-08 13:30:00,31.32,31.34,31.29,31.31,252738.0,24.7549,24.7707,24.7312,24.747,252738.0
2015-07-08 13:40:00,31.31,31.34,31.29,31.34,210583.0,24.747,24.7707,24.7312,24.7707,210583.0
2015-07-08 13:50:00,31.34,31.39,31.32,31.34,416130.0,24.7707,24.8102,24.7549,24.7707,416130.0
2015-07-08 14:00:00,31.34,31.35,31.27,31.31,399720.0,24.7707,24.7786,24.7154,24.747,399720.0
2015-07-08 14:10:00,31.31,31.34,31.27,31.28,290568.0,24.747,24.7707,24.7154,24.7233,290568.0
2015-07-08 14:20:00,31.28,31.29,31.21,31.21,418882.0,24.7233,24.7312,24.668,24.668,418882.0
2015-07-08 14:30:00,31.21,31.21,31.05,31.11,979986.0,24.668,24.668,24.5415,24.5889,979986.0
2015-07-08 14:40:00,31.11,31.14,30.94,30.97,934543.0,24.5889,24.6126,24.4545,24.4783,934543.0
2015-07-08 14:50:00,30.96,31.04,30.94,30.98,597179.0,24.4704,24.5336,24.4545,24.4862,597179.0
2015-07-08 15:00:00,30.98,31.19,30.97,31.19,607414.0,24.4862,24.6521,24.4783,24.6521,607414.0
2015-07-08 15:10:00,31.19,31.24,31.06,31.07,684296.0,24.6521,24.6917,24.5494,24.5573,684296.0
2015-07-08 15:20:00,31.07,31.09,31.0,31.0,638781.0,24.5573,24.5731,24.502,24.502,638781.0
2015-07-08 15:30:00,31.01,31.06,30.98,31.03,1023645.0,24.5099,24.5494,24.4862,24.5257,1023645.0
2015-07-08 15:40:00,31.02,31.26,31.02,31.23,1586634.0,24.5178,24.7075,24.5178,24.6838,1586634.0
2015-07-08 15:50:00,31.23,31.24,31.16,31.17,1518893.0,24.6838,24.6917,24.6284,24.6363,1518893.0
2015-07-09 09:30:00,31.62,31.75,31.42,31.42,1577081.0,24.992,25.0948,24.8339,24.8339,1577081.0
2015-07-09 09:40:00,31.42,31.43,31.22,31.28,838863.0,24.8339,24.8418,24.6759,24.7233,838863.0
2015-07-09 09:50:00,31.29,31.33,31.21,31.24,726884.0,24.7312,24.7628,24.668,24.6917,726884.0
2015-07-09 10:00:00,31.24,31.28,31.2,31.22,812584.0,24.6917,24.7233,24.66,24.6759,812584.0
2015-07-09 10:10:00,31.21,31.35,31.21,31.32,375912.0,24.668,24.7786,24.668,24.7549,375912.0
2015-07-09 10:20:00,31.31,31.32,31.22,31.23,333658.0,24.747,24.7549,24.6759,24.6838,333658.0
2015-07-09 10:30:00,31.22,31.25,31.17,31.18,490526.0,24.6759,24.6996,24.6363,24.6442,490526.0
2015-07-09 10:40:00,31.17,31.18,31.11,31.13,501022.0,24.6363,24.6442,24.5889,24.6047,501022.0
2015-07-09 10:50:00,31.14,31.27,31.11,31.27,582980.0,24.6126,24.7154,24.5889,24.7154,582980.0
2015-07-09 11:00:00,31.27,31.34,31.25,31.34,406811.0,24.7154,24.7707,24.6996,24.7707,406811.0
2015-07-09 11:10:00,31.33,31.38,31.29,31.3,231029.0,24.7628,24.8023,24.7312,24.7391,231029.0
2015-07-09 11:20:00,31.31,31.31,31.23,31.23,255675.0,24.747,24.747,24.6838,24.6838,255675.0
2015-07-09 11:30:00,31.23,31.25,31.19,31.19,204261.0,24.6838,24.6996,24.6521,24.6521,204261.0
2015-07-09 11:40:00,31.19,31.2,31.11,31.12,311172.0,24.6521,24.66,24.5889,24.5968,311172.0
2015-07-09 11:50:00,31.11,31.14,31.09,31.12,304305.0,24.5889,24.6126,24.5731,24.5968,304305.0
2015-07-09 12:00:00,31.11,31.2,31.11,31.13,296062.0,24.5889,24.66,24.5889,24.6047,296062.0
2015-07-09 12:10:00,31.12,31.18,31.11,31.17,111184.0,24.5968,24.6442,24.5889,24.6363,111184.0
2015-07-09 12:20:00,31.17,31.2,31.17,31.18,116032.0,24.6363,24.66,24.6363,24.6442,116032.0
2015-07-09 12:30:00,31.18,31.19,31.11,31.11,125226.0,24.6442,24.6521,24.5889,24.5889,125226.0
2015-07-09 12:40:00,31.11,31.11,31.08,31.09,245378.0,24.5889,24.5889,24.5652,24.5731,245378.0
2015-07-09 12:50:00,31.09,31.13,31.08,31.11,181997.0,24.5731,24.6047,24.5652,24.5889,181997.0
2015-07-09 13:00:00,31.11,31.12,31.02,31.03,277748.0,24.5889,24.5968,24.5178,24.5257,277748.0
2015-07-09 13:10:00,31.03,31.04,31.0,31.0,345624.0,24.5257,24.5336,24.502,24.502,345624.0
2015-07-09 13:20:00,31.0,31.04,30.95,30.95,318475.0,24.502,24.5336,24.4625,24.4625,318475.0
2015-07-09 13:30:00,30.96,31.02,30.92,31.01,380866.0,24.4704,24.5178,24.4387,24.5099,380866.0
2015-07-09 13:40:00,31.01,31.01,30.94,31.0,227156.0,24.5099,24.5099,24.4545,24.502,227156.0
2015-07-09 13:50:00,31.0,31.02,30.97,31.0,170828.0,24.502,24.5178,24.4783,24.502,170828.0
2015-07-09 14:00:00,31.0,31.07,31.0,31.04,233913.0,24.502,24.5573,24.502,24.5336,233913.0
2015-07-09 14:10:00,31.04,31.05,30.98,30.98,179857.0,24.5336,24.5415,24.4862,24.4862,179857.0
2015-07-09 14:20:00,30.98,30.99,30.93,30.97,223327.0,24.4862,24.4941,24.4466,24.4783,223327.0
2015-07-09 14:30:00,30.97,30.99,30.93,30.98,372458.0,24.4783,24.4941,24.4466,24.4862,372458.0
2015-07-09 14:40:00,30.98,31.0,30.95,30.97,197332.0,24.4862,24.502,24.4625,24.4783,197332.0
2015-07-09 14:50:00,30.98,31.09,30.97,31.08,352269.0,24.4862,24.5731,24.4783,24.5652,352269.0
2015-07-09 15:00:00,31.07,31.16,31.07,31.16,315393.0,24.5573,24.6284,24.5573,24.6284,315393.0
2015-07-09 15:10:00,31.16,31.18,31.12,31.16,363129.0,24.6284,24.6442,24.5968,24.6284,363129.0
2015-07-09 15:20:00,31.16,31.18,31.14,31.14,392669.0,24.6284,24.6442,24.6126,24.6126,392669.0
2015-07-09 15:30:00,31.14,31.15,31.05,31.09,387838.0,24.6126,24.6205,24.5415,24.5731,387838.0
2015-07-09 15:40:00,31.09,31.12,31.05,31.06,438325.0,24.5731,24.5968,24.5415,24.5494,438325.0
2015-07-09 15:50:00,31.07,31.09,31.01,31.01,1025932.0,24.5573,24.5731,24.5099,24.5099,1025932.0
2015-07-10 09:30:00,31.3,31.38,31.1,31.1,775828.0,24.7391,24.8023,24.581,24.581,775828.0
2015-07-10 09:40:00,31.1,31.19,31.0,31.09,903654.0,24.581,24.6521,24.502,24.5731,903654.0
2015-07-10 09:50:00,31.09,31.14,31.03,31.14,501806.0,24.5731,24.6126,24.5257,24.6126,501806.0
2015-07-10 10:00:00,31.14,31.19,31.08,31.1,290038.0,24.6126,24.6521,24.5652,24.581,290038.0
2015-07-10 10:10:00,31.1,31.11,31.03,31.05,212032.0,24.581,24.5889,24.5257,24.5415,212032.0
2015-07-10 10:20:00,31.05,31.09,31.02,31.06,295164.0,24.5415,24.5731,24.5178,24.5494,295164.0
2015-07-10 10:30:00,31.05,31.08,31.03,31.04,352179.0,24.5415,24.5652,24.5257,24.5336,352179.0
2015-07-10 10:40:00,31.04,31.05,30.99,31.03,371032.0,24.5336,24.5415,24.4941,24.5257,371032.0
2015-07-10 10:50:00,31.03,31.12,31.03,31.07,195663.0,24.5257,24.5968,24.5257,24.5573,195663.0
2015-07-10 11:00:00,31.07,31.15,31.07,31.14,237716.0,24.5573,24.6205,24.5573,24.6126,237716.0
2015-07-10 11:10:00,31.13,31.15,31.11,31.14,162855.0,24.6047,24.6205,24.5889,24.6126,162855.0
2015-07-10 11:20:00,31.14,31.2,31.14,31.17,246837.0,24.6126,24.66,24.6126,24.6363,246837.0
2015-07-10 11:30:00,31.17,31.19,31.14,31.15,171091.0,24.6363,24.6521,24.6126,24.6205,171091.0
2015-07-10 11:40:00,31.14,31.19,31.13,31.18,161593.0,24.6126,24.6521,24.6047,24.6442,161593.0
2015-07-10 11:50:00,31.19,31.2,31.14,31.17,91673.0,24.6521,24.66,24.6126,24.6363,91673.0
2015-07-10 12:00:00,31.17,31.18,31.14,31.18,132457.0,24.6363,24.6442,24.6126,24.6442,132457.0
2015-07-10 12:10:00,31.18,31.19,31.14,31.17,371434.0,24.6442,24.6521,24.6126,24.6363,371434.0
2015-07-10 12:20:00,31.16,31.17,31.12,31.13,140811.0,24.6284,24.6363,24.5968,24.6047,140811.0
2015-07-10 12:30:00,31.13,31.15,31.08,31.13,194313.0,24.6047,24.6205,24.5652,24.6047,194313.0
2015-07-10 12:40:00,31.13,31.17,31.09,31.13,128773.0,24.6047,24.6363,24.5731,24.6047,128773.0
2015-07-10 12:50:00,31.14,31.16,31.11,31.15,138948.0,24.6126,24.6284,24.5889,24.6205,138948.0
2015-07-10 13:00:00,31.14,31.17,31.13,31.14,140654.0,24.6126,24.6363,24.6047,24.6126,140654.0
2015-07-10 13:10:00,31.13,31.16,31.1,31.11,202832.0,24.6047,24.6284,24.581,24.5889,202832.0
2015-07-10 13:20:00,31.11,31.16,31.1,31.15,161387.0,24.5889,24.6284,24.581,24.6205,161387.0
2015-07-10 13:30:00,31.15,31.17,31.14,31.16,84285.0,24.6205,24.6363,24.6126,24.6284,84285.0
2015-07-10 13:40:00,31.16,31.17,31.14,31.14,124537.0,24.6284,24.6363,24.6126,24.6126,124537.0
2015-07-10 13:50:00,31.14,31.17,31.14,31.17,119949.0,24.6126,24.6363,24.6126,24.6363,119949.0
2015-07-10 14:00:00,31.16,31.23,31.16,31.17,118583.0,24.6284,24.6838,24.6284,24.6363,118583.0
2015-07-10 14:10:00,31.18,31.25,31.17,31.24,171834.0,24.6442,24.6996,24.6363,24.6917,171834.0
2015-07-10 14:20:00,31.25,31.26,31.23,31.25,145328.0,24.6996,24.7075,24.6838,24.6996,145328.0
2015-07-10 14:30:00,31.24,31.26,31.23,31.25,202034.0,24.6917,24.7075,24.6838,24.6996,202034.0
2015-07-10 14:40:00,31.25,31.32,31.24,31.29,426735.0,24.6996,24.7549,24.6917,24.7312,426735.0
2015-07-10 14:50:00,31.29,31.33,31.27,31.32,164794.0,24.7312,24.7628,24.7154,24.7549,164794.0
2015-07-10 15:00:00,31.33,31.35,31.29,31.3,252443.0,24.7628,24.7786,24.7312,24.7391,252443.0
2015-07-10 15:10:00,31.29,31.35,31.28,31.33,242471.0,24.7312,24.7786,24.7233,24.7628,242471.0
2015-07-10 15:20:00,31.34,31.37,31.33,31.35,255325.0,24.7707,24.7944,24.7628,24.7786,255325.0
2015-07-10 15:30:00,31.34,31.42,31.34,31.42,449858.0,24.7707,24.8339,24.7707,24.8339,449858.0
2015-07-10 15:40:00,31.41,31.42,31.39,31.41,657746.0,24.826,24.8339,24.8102,24.826,657746.0
2015-07-10 15:50:00,31.41,31.42,31.39,31.41,1167117.0,24.826,24.8339,24.8102,24.826,1167117.0
2015-07-13 09:30:00,31.87,31.9,31.69,31.73,1183496.0,25.1896,25.2133,25.0473,25.079,1183496.0
2015-07-13 09:40:00,31.74,31.78,31.69,31.78,593001.0,25.0869,25.1185,25.0473,25.1185,593001.0
2015-07-13 09:50:00,31.78,31.8,31.63,31.7,819064.0,25.1185,25.1343,24.9999,25.0552,819064.0
2015-07-13 10:00:00,31.7,31.71,31.62,31.65,733824.0,25.0552,25.0631,24.992,25.0157,733824.0
2015-07-13 10:10:00,31.65,31.7,31.61,31.67,653816.0,25.0157,25.0552,24.9841,25.0315,653816.0
2015-07-13 10:20:00,31.68,31.7,31.59,31.59,437028.0,25.0394,25.0552,24.9683,24.9683,437028.0
2015-07-13 10:30:00,31.6,31.61,31.52,31.54,261854.0,24.9762,24.9841,24.913,24.9288,261854.0
2015-07-13 10:40:00,31.53,31.57,31.5,31.57,302371.0,24.9209,24.9525,24.8972,24.9525,302371.0
2015-07-13 10:50:00,31.57,31.58,31.52,31.52,221072.0,24.9525,24.9604,24.913,24.913,221072.0
2015-07-13 11:00:00,31.53,31.55,31.48,31.48,434510.0,24.9209,24.9367,24.8814,24.8814,434510.0
2015-07-13 11:10:00,31.48,31.5,31.46,31.48,166037.0,24.8814,24.8972,24.8655,24.8814,166037.0
2015-07-13 11:20:00,31.48,31.51,31.47,31.49,154205.0,24.8814,24.9051,24.8735,24.8893,154205.0
2015-07-13 11:30:00,31.5,31.51,31.48,31.5,153510.0,24.8972,24.9051,24.8814,24.8972,153510.0
2015-07-13 11:40:00,31.5,31.51,31.47,31.48,305928.0,24.8972,24.9051,24.8735,24.8814,305928.0
2015-07-13 11:50:00,31.47,31.5,31.46,31.47,185818.0,24.8735,24.8972,24.8655,24.8735,185818.0
2015-07-13 12:00:00,31.46,31.51,31.46,31.49,211243.0,24.8655,24.9051,24.8655,24.8893,211243.0
2015-07-13 12:10:00,31.48,31.5,31.47,31.47,97020.0,24.8814,24.8972,24.8735,24.8735,97020.0
2015-07-13 12:20:00,31.47,31.5,31.46,31.49,156142.0,24.8735,24.8972,24.8655,24.8893,156142.0
2015-07-13 12:30:00,31.49,31.5,31.46,31.48,142761.0,24.8893,24.8972,24.8655,24.8814,142761.0
2015-07-13 12:40:00,31.48,31.52,31.46,31.5,153476.0,24.8814,24.913,24.8655,24.8972,153476.0
2015-07-13 12:50:00,31.5,31.51,31.46,31.48,128447.0,24.8972,24.9051,24.8655,24.8814,128447.0
2015-07-13 13:00:00,31.47,31.51,31.47,31.49,133468.0,24.8735,24.9051,24.8735,24.8893,133468.0
2015-07-13 13:10:00,31.49,31.52,31.48,31.5,114698.0,24.8893,24.913,24.8814,24.8972,114698.0
2015-07-13 13:20:00,31.51,31.52,31.48,31.48,96473.0,24.9051,24.913,24.8814,24.8814,96473.0
2015-07-13 13:30:00,31.49,31.55,31.48,31.55,147003.0,24.8893,24.9367,24.8814,24.9367,147003.0
2015-07-13 13:40:00,31.55,31.55,31.48,31.5,185009.0,24.9367,24.9367,24.8814,24.8972,185009.0
2015-07-13 13:50:00,31.49,31.53,31.49,31.53,114007.0,24.8893,24.9209,24.8893,24.9209,114007.0
2015-07-13 14:00:00,31.53,31.54,31.5,31.52,135778.0,24.9209,24.9288,24.8972,24.913,135778.0
2015-07-13 14:10:00,31.52,31.55,31.5,31.54,171792.0,24.913,24.9367,24.8972,24.9288,171792.0
2015-07-13 14:20:00,31.54,31.58,31.54,31.56,107707.0,24.9288,24.9604,24.9288,24.9446,107707.0
2015-07-13 14:30:00,31.56,31.6,31.55,31.57,141124.0,24.9446,24.9762,24.9367,24.9525,141124.0
2015-07-13 14:40:00,31.57,31.6,31.56,31.58,139321.0,24.9525,24.9762,24.9446,24.9604,139321.0
2015-07-13 14:50:00,31.58,31.64,31.58,31.63,173915.0,24.9604,25.0078,24.9604,24.9999,173915.0
2015-07-13 15:00:00,31.62,31.67,31.62,31.66,414054.0,24.992,25.0315,24.992,25.0236,414054.0
2015-07-13 15:10:00,31.66,31.68,31.64,31.66,485292.0,25.0236,25.0394,25.0078,25.0236,485292.0
2015-07-13 15:20:00,31.66,31.67,31.64,31.66,327257.0,25.0236,25.0315,25.0078,25.0236,327257.0
2015-07-13 15:30:00,31.66,31.72,31.65,31.7,452912.0,25.0236,25.071,25.0157,25.0552,452912.0
2015-07-13 15:40:00,31.7,31.73,31.68,31.68,584861.0,25.0552,25.079,25.0394,25.0394,584861.0
2015-07-13 15:50:00,31.69,31.71,31.68,31.69,635862.0,25.0473,25.0631,25.0394,25.0473,635862.0
2015-07-14 09:30:00,31.59,31.68,31.43,31.52,847476.0,24.9683,25.0394,24.8418,24.913,847476.0
2015-07-14 09:40:00,31.53,31.63,31.47,31.63,288069.0,24.9209,24.9999,24.8735,24.9999,288069.0
2015-07-14 09:50:00,31.63,31.72,31.62,31.63,288121.0,24.9999,25.071,24.992,24.9999,288121.0
2015-07-14 10:00:00,31.64,31.77,31.63,31.71,381466.0,25.0078,25.1106,24.9999,25.0631,381466.0
2015-07-14 10:10:00,31.71,31.76,31.7,31.74,241381.0,25.0631,25.1027,25.0552,25.0869,241381.0
2015-07-14 10:20:00,31.75,31.81,31.75,31.78,272170.0,25.0948,25.1422,25.0948,25.1185,272170.0
2015-07-14 10:30:00,31.79,31.83,31.77,31.83,205882.0,25.1264,25.158,25.1106,25.158,205882.0
2015-07-14 10:40:00,31.83,31.87,31.82,31.87,354371.0,25.158,25.1896,25.1501,25.1896,354371.0
2015-07-14 10:50:00,31.87,31.95,31.86,31.9,248386.0,25.1896,25.2528,25.1817,25.2133,248386.0
2015-07-14 11:00:00,31.89,31.99,31.89,31.91,293057.0,25.2054,25.2845,25.2054,25.2212,293057.0
2015-07-14 11:10:00,31.91,31.92,31.86,31.89,164127.0,25.2212,25.2291,25.1817,25.2054,164127.0
2015-07-14 11:20:00,31.87,31.91,31.86,31.9,141856.0,25.1896,25.2212,25.1817,25.2133,141856.0
2015-07-14 11:30:00,31.9,31.95,31.9,31.92,132182.0,25.2133,25.2528,25.2133,25.2291,132182.0
2015-07-14 11:40:00,31.92,31.93,31.88,31.89,98549.0,25.2291,25.237,25.1975,25.2054,98549.0
2015-07-14 11:50:00,31.9,31.92,31.84,31.84,323932.0,25.2133,25.2291,25.1659,25.1659,323932.0
2015-07-14 12:00:00,31.85,31.87,31.83,31.84,97861.0,25.1738,25.1896,25.158,25.1659,97861.0
2015-07-14 12:10:00,31.84,31.84,31.76,31.8,146054.0,25.1659,25.1659,25.1027,25.1343,146054.0
2015-07-14 12:20:00,31.8,31.81,31.72,31.79,188798.0,25.1343,25.1422,25.071,25.1264,188798.0
2015-07-14 12:30:00,31.79,31.82,31.75,31.75,109792.0,25.1264,25.1501,25.0948,25.0948,109792.0
2015-07-14 12:40:00,31.76,31.76,31.69,31.69,152068.0,25.1027,25.1027,25.0473,25.0473,152068.0
2015-07-14 12:50:00,31.7,31.71,31.65,31.67,168094.0,25.0552,25.0631,25.0157,25.0315,168094.0
2015-07-14 13:00:00,31.67,31.69,31.65,31.69,114721.0,25.0315,25.0473,25.0157,25.0473,114721.0
2015-07-14 13:10:00,31.68,31.7,31.67,31.68,78010.0,25.0394,25.0552,25.0315,25.0394,78010.0
2015-07-14 13:20:00,31.68,31.7,31.65,31.66,106408.0,25.0394,25.0552,25.0157,25.0236,106408.0
2015-07-14 13:30:00,31.66,31.68,31.66,31.66,122348.0,25.0236,25.0394,25.0236,25.0236,122348.0
2015-07-14 13:40:00,31.67,31.69,31.64,31.68,147057.0,25.0315,25.0473,25.0078,25.0394,147057.0
2015-07-14 13:50:00,31.69,31.7,31.67,31.69,85722.0,25.0473,25.0552,25.0315,25.0473,85722.0
2015-07-14 14:00:00,31.7,31.71,31.67,31.69,108293.0,25.0552,25.0631,25.0315,25.0473,108293.0
2015-07-14 14:10:00,31.69,31.74,31.68,31.73,296002.0,25.0473,25.0869,25.0394,25.079,296002.0
2015-07-14 14:20:00,31.74,31.77,31.72,31.73,247250.0,25.0869,25.1106,25.071,25.079,247250.0
2015-07-14 14:30:00,31.73,31.8,31.73,31.74,264779.0,25.079,25.1343,25.079,25.0869,264779.0
2015-07-14 14:40:00,31.75,31.76,31.72,31.75,172166.0,25.0948,25.1027,25.071,25.0948,172166.0
2015-07-14 14:50:00,31.75,31.76,31.74,31.75,163631.0,25.0948,25.1027,25.0869,25.0948,163631.0
2015-07-14 15:00:00,31.75,31.8,31.74,31.79,139012.0,25.0948,25.1343,25.0869,25.1264,139012.0
2015-07-14 15:10:00,31.79,31.8,31.77,31.77,251951.0,25.1264,25.1343,25.1106,25.1106,251951.0
2015-07-14 15:20:00,31.78,31.78,31.74,31.75,183473.0,25.1185,25.1185,25.0869,25.0948,183473.0
2015-07-14 15:30:00,31.75,31.76,31.7,31.7,321395.0,25.0948,25.1027,25.0552,25.0552,321395.0
2015-07-14 15:40:00,31.71,31.73,31.7,31.71,521518.0,25.0631,25.079,25.0552,25.0631,521518.0
2015-07-14 15:50:00,31.72,31.78,31.71,31.76,1016284.0,25.071,25.1185,25.0631,25.1027,1016284.0
2015-07-15 09:30:00,31.85,31.9,31.71,31.79,467074.0,25.1738,25.2133,25.0631,25.1264,467074.0
2015-07-15 09:40:00,31.79,31.9,31.77,31.86,358413.0,25.1264,25.2133,25.1106,25.1817,358413.0
2015-07-15 09:50:00,31.86,31.89,31.77,31.83,238062.0,25.1817,25.2054,25.1106,25.158,238062.0
2015-07-15 10:00:00,31.82,31.86,31.78,31.86,199554.0,25.1501,25.1817,25.1185,25.1817,199554.0
2015-07-15 10:10:00,31.86,31.86,31.71,31.75,269947.0,25.1817,25.1817,25.0631,25.0948,269947.0
2015-07-15 10:20:00,31.75,31.76,31.68,31.72,293752.0,25.0948,25.1027,25.0394,25.071,293752.0
2015-07-15 10:30:00,31.72,31.73,31.65,31.66,227137.0,25.071,25.079,25.0157,25.0236,227137.0
2015-07-15 10:40:00,31.67,31.7,31.63,31.63,244667.0,25.0315,25.0552,24.9999,24.9999,244667.0
2015-07-15 10:50:00,31.62,31.67,31.62,31.64,220917.0,24.992,25.0315,24.992,25.0078,220917.0
2015-07-15 11:00:00,31.65,31.69,31.64,31.68,329502.0,25.0157,25.0473,25.0078,25.0394,329502.0
2015-07-15 11:10:00,31.69,31.71,31.68,31.7,198815.0,25.0473,25.0631,25.0394,25.0552,198815.0
2015-07-15 11:20:00,31.69,31.7,31.64,31.67,257654.0,25.0473,25.0552,25.0078,25.0315,257654.0
2015-07-15 11:30:00,31.67,31.68,31.61,31.63,146184.0,25.0315,25.0394,24.9841,24.9999,146184.0
2015-07-15 11:40:00,31.63,31.64,31.6,31.6,153850.0,24.9999,25.0078,24.9762,24.9762,153850.0
2015-07-15 11:50:00,31.6,31.61,31.55,31.55,176372.0,24.9762,24.9841,24.9367,24.9367,176372.0
2015-07-15 12:00:00,31.56,31.56,31.45,31.46,598418.0,24.9446,24.9446,24.8576,24.8655,598418.0
2015-07-15 12:10:00,31.47,31.51,31.46,31.49,269947.0,24.8735,24.9051,24.8655,24.8893,269947.0
2015-07-15 12:20:00,31.48,31.51,31.46,31.46,239399.0,24.8814,24.9051,24.8655,24.8655,239399.0
2015-07-15 12:30:00,31.46,31.5,31.45,31.48,211672.0,24.8655,24.8972,24.8576,24.8814,211672.0
2015-07-15 12:40:00,31.49,31.49,31.45,31.45,152979.0,24.8893,24.8893,24.8576,24.8576,152979.0
2015-07-15 12:50:00,31.45,31.46,31.4,31.41,267534.0,24.8576,24.8655,24.8181,24.826,267534.0
2015-07-15 13:00:00,31.41,31.42,31.38,31.39,210820.0,24.826,24.8339,24.8023,24.8102,210820.0
2015-07-15 13:10:00,31.39,31.4,31.33,31.35,568654.0,24.8102,24.8181,24.7628,24.7786,568654.0
2015-07-15 13:20:00,31.34,31.35,31.3,31.3,342171.0,24.7707,24.7786,24.7391,24.7391,342171.0
2015-07-15 13:30:00,31.31,31.35,31.3,31.35,287564.0,24.747,24.7786,24.7391,24.7786,287564.0
2015-07-15 13:40:00,31.34,31.4,31.33,31.4,197247.0,24.7707,24.8181,24.7628,24.8181,197247.0
2015-07-15 13:50:00,31.4,31.46,31.37,31.46,299043.0,24.8181,24.8655,24.7944,24.8655,299043.0
2015-07-15 14:00:00,31.45,31.5,31.45,31.5,296144.0,24.8576,24.8972,24.8576,24.8972,296144.0
2015-07-15 14:10:00,31.5,31.51,31.46,31.49,389556.0,24.8972,24.9051,24.8655,24.8893,389556.0
2015-07-15 14:20:00,31.5,31.51,31.45,31.46,204696.0,24.8972,24.9051,24.8576,24.8655,204696.0
2015-07-15 14:30:00,31.47,31.47,31.4,31.41,509040.0,24.8735,24.8735,24.8181,24.826,509040.0
2015-07-15 14:40:00,31.41,31.42,31.35,31.35,630491.0,24.826,24.8339,24.7786,24.7786,630491.0
2015-07-15 14:50:00,31.36,31.39,31.31,31.33,339994.0,24.7865,24.8102,24.747,24.7628,339994.0
2015-07-15 15:00:00,31.33,31.41,31.32,31.38,312944.0,24.7628,24.826,24.7549,24.8023,312944.0
2015-07-15 15:10:00,31.38,31.4,31.33,31.37,656065.0,24.8023,24.8181,24.7628,24.7944,656065.0
2015-07-15 15:20:00,31.37,31.4,31.31,31.4,367829.0,24.7944,24.8181,24.747,24.8181,367829.0
2015-07-15 15:30:00,31.4,31.48,31.36,31.45,695657.0,24.8181,24.8814,24.7865,24.8576,695657.0
2015-07-15 15:40:00,31.45,31.46,31.39,31.4,1165458.0,24.8576,24.8655,24.8102,24.8181,1165458.0
2015-07-15 15:50:00,31.41,31.43,31.38,31.43,3407083.0,24.826,24.8418,24.8023,24.8418,3407083.0
2015-07-16 09:30:00,31.14,31.2,30.87,30.87,1602170.0,24.6126,24.66,24.3992,24.3992,1602170.0
2015-07-16 09:40:00,30.87,30.9,30.74,30.75,1401668.0,24.3992,24.4229,24.2965,24.3044,1401668.0
2015-07-16 09:50:00,30.75,30.75,30.52,30.58,1669409.0,24.3044,24.3044,24.1226,24.17,1669409.0
2015-07-16 10:00:00,30.57,30.7,30.53,30.7,1131954.0,24.1621,24.2649,24.1305,24.2649,1131954.0
2015-07-16 10:10:00,30.7,30.73,30.57,30.58,973607.0,24.2649,24.2886,24.1621,24.17,973607.0
2015-07-16 10:20:00,30.58,30.63,30.4,30.41,2257291.0,24.17,24.2095,24.0277,24.0356,2257291.0
2015-07-16 10:30:00,30.41,30.52,30.38,30.48,1634253.0,24.0356,24.1226,24.0119,24.091,1634253.0
2015-07-16 10:40:00,30.48,30.5,30.31,30.38,1669192.0,24.091,24.1068,23.9566,24.0119,1669192.0
2015-07-16 10:50:00,30.39,30.52,30.37,30.42,988480.0,24.0198,24.1226,24.004,24.0435,988480.0
2015-07-16 11:00:00,30.42,30.46,30.31,30.41,1150948.0,24.0435,24.0752,23.9566,24.0356,1150948.0
2015-07-16 11:10:00,30.4,30.54,30.4,30.52,750538.0,24.0277,24.1384,24.0277,24.1226,750538.0
2015-07-16 11:20:00,30.52,30.56,30.5,30.53,773051.0,24.1226,24.1542,24.1068,24.1305,773051.0
2015-07-16 11:30:00,30.54,30.56,30.44,30.52,458891.0,24.1384,24.1542,24.0594,24.1226,458891.0
2015-07-16 11:40:00,30.52,30.52,30.43,30.43,503859.0,24.1226,24.1226,24.0515,24.0515,503859.0
2015-07-16 11:50:00,30.44,30.5,30.42,30.45,367391.0,24.0594,24.1068,24.0435,24.0673,367391.0
2015-07-16 12:00:00,30.46,30.46,30.4,30.44,330817.0,24.0752,24.0752,24.0277,24.0594,330817.0
2015-07-16 12:10:00,30.44,30.46,30.39,30.44,443500.0,24.0594,24.0752,24.0198,24.0594,443500.0
2015-07-16 12:20:00,30.44,30.49,30.41,30.43,444037.0,24.0594,24.0989,24.0356,24.0515,444037.0
2015-07-16 12:30:00,30.42,30.47,30.4,30.45,417996.0,24.0435,24.0831,24.0277,24.0673,417996.0
2015-07-16 12:40:00,30.45,30.52,30.45,30.51,400041.0,24.0673,24.1226,24.0673,24.1147,400041.0
2015-07-16 12:50:00,30.5,30.53,30.46,30.48,375758.0,24.1068,24.1305,24.0752,24.091,375758.0
2015-07-16 13:00:00,30.48,30.48,30.39,30.39,461675.0,24.091,24.091,24.0198,24.0198,461675.0
2015-07-16 13:10:00,30.39,30.47,30.39,30.45,376452.0,24.0198,24.0831,24.0198,24.0673,376452.0
2015-07-16 13:20:00,30.45,30.51,30.44,30.5,408598.0,24.0673,24.1147,24.0594,24.1068,408598.0
2015-07-16 13:30:00,30.5,30.52,30.47,30.5,734878.0,24.1068,24.1226,24.0831,24.1068,734878.0
2015-07-16 13:40:00,30.5,30.52,30.46,30.52,448910.0,24.1068,24.1226,24.0752,24.1226,448910.0
2015-07-16 13:50:00,30.52,30.52,30.44,30.45,598754.0,24.1226,24.1226,24.0594,24.0673,598754.0
2015-07-16 14:00:00,30.45,30.49,30.44,30.48,318597.0,24.0673,24.0989,24.0594,24.091,318597.0
2015-07-16 14:10:00,30.47,30.48,30.44,30.47,331509.0,24.0831,24.091,24.0594,24.0831,331509.0
2015-07-16 14:20:00,30.48,30.48,30.41,30.43,448230.0,24.091,24.091,24.0356,24.0515,448230.0
2015-07-16 14:30:00,30.42,30.5,30.42,30.5,474735.0,24.0435,24.1068,24.0435,24.1068,474735.0
2015-07-16 14:40:00,30.5,30.56,30.47,30.54,626790.0,24.1068,24.1542,24.0831,24.1384,626790.0
2015-07-16 14:50:00,30.55,30.55,30.48,30.49,662685.0,24.1463,24.1463,24.091,24.0989,662685.0
2015-07-16 15:00:00,30.48,30.51,30.44,30.49,772065.0,24.091,24.1147,24.0594,24.0989,772065.0
2015-07-16 15:10:00,30.49,30.58,30.48,30.57,483411.0,24.0989,24.17,24.091,24.1621,483411.0
2015-07-16 15:20:00,30.57,30.64,30.53,30.6,908468.0,24.1621,24.2174,24.1305,24.1858,908468.0
2015-07-16 15:30:00,30.61,30.63,30.54,30.62,1023974.0,24.1937,24.2095,24.1384,24.2016,1023974.0
2015-07-16 15:40:00,30.62,30.66,30.62,30.66,1295586.0,24.2016,24.2332,24.2016,24.2332,1295586.0
2015-07-16 15:50:00,30.66,30.67,30.52,30.59,3212851.0,24.2332,24.2411,24.1226,24.1779,3212851.0
2015-07-17 09:30:00,30.61,30.74,30.5,30.54,1161503.0,24.1937,24.2965,24.1068,24.1384,1161503.0
2015-07-17 09:40:00,30.53,30.54,30.43,30.5,516733.0,24.1305,24.1384,24.0515,24.1068,516733.0
2015-07-17 09:50:00,30.5,30.56,30.47,30.52,462388.0,24.1068,24.1542,24.0831,24.1226,462388.0
2015-07-17 10:00:00,30.53,30.53,30.48,30.49,398929.0,24.1305,24.1305,24.091,24.0989,398929.0
2015-07-17 10:10:00,30.5,30.58,30.46,30.57,392508.0,24.1068,24.17,24.0752,24.1621,392508.0
2015-07-17 10:20:00,30.57,30.58,30.51,30.57,341761.0,24.1621,24.17,24.1147,24.1621,341761.0
2015-07-17 10:30:00,30.57,30.68,30.55,30.64,389145.0,24.1621,24.249,24.1463,24.2174,389145.0
2015-07-17 10:40:00,30.64,30.66,30.59,30.61,420952.0,24.2174,24.2332,24.1779,24.1937,420952.0
2015-07-17 10:50:00,30.61,30.67,30.56,30.67,380585.0,24.1937,24.2411,24.1542,24.2411,380585.0
2015-07-17 11:00:00,30.67,30.8,30.66,30.77,434019.0,24.2411,24.3439,24.2332,24.3202,434019.0
2015-07-17 11:10:00,30.76,30.77,30.62,30.62,219955.0,24.3123,24.3202,24.2016,24.2016,219955.0
2015-07-17 11:20:00,30.62,30.69,30.62,30.68,234425.0,24.2016,24.257,24.2016,24.249,234425.0
2015-07-17 11:30:00,30.68,30.72,30.66,30.7,340136.0,24.249,24.2807,24.2332,24.2649,340136.0
2015-07-17 11:40:00,30.71,30.73,30.65,30.67,283288.0,24.2728,24.2886,24.2253,24.2411,283288.0
2015-07-17 11:50:00,30.68,30.69,30.64,30.66,315254.0,24.249,24.257,24.2174,24.2332,315254.0
2015-07-17 12:00:00,30.66,30.7,30.64,30.68,238928.0,24.2332,24.2649,24.2174,24.249,238928.0
2015-07-17 12:10:00,30.68,30.74,30.67,30.68,366528.0,24.249,24.2965,24.2411,24.249,366528.0
2015-07-17 12:20:00,30.69,30.69,30.65,30.67,230876.0,24.257,24.257,24.2253,24.2411,230876.0
2015-07-17 12:30:00,30.67,30.71,30.64,30.65,249976.0,24.2411,24.2728,24.2174,24.2253,249976.0
2015-07-17 12:40:00,30.66,30.66,30.6,30.62,255795.0,24.2332,24.2332,24.1858,24.2016,255795.0
2015-07-17 12:50:00,30.62,30.63,30.6,30.6,203071.0,24.2016,24.2095,24.1858,24.1858,203071.0
2015-07-17 13:00:00,30.61,30.67,30.6,30.67,166352.0,24.1937,24.2411,24.1858,24.2411,166352.0
2015-07-17 13:10:00,30.67,30.68,30.64,30.65,183409.0,24.2411,24.249,24.2174,24.2253,183409.0
2015-07-17 13:20:00,30.65,30.65,30.6,30.62,324479.0,24.2253,24.2253,24.1858,24.2016,324479.0
2015-07-17 13:30:00,30.62,30.7,30.61,30.7,258932.0,24.2016,24.2649,24.1937,24.2649,258932.0
2015-07-17 13:40:00,30.7,30.71,30.69,30.69,168175.0,24.2649,24.2728,24.257,24.257,168175.0
2015-07-17 13:50:00,30.69,30.72,30.66,30.67,202422.0,24.257,24.2807,24.2332,24.2411,202422.0
2015-07-17 14:00:00,30.67,30.69,30.64,30.68,225743.0,24.2411,24.257,24.2174,24.249,225743.0
2015-07-17 14:10:00,30.69,30.7,30.64,30.68,155526.0,24.257,24.2649,24.2174,24.249,155526.0
2015-07-17 14:20:00,30.68,30.71,30.67,30.7,193959.0,24.249,24.2728,24.2411,24.2649,193959.0
2015-07-17 14:30:00,30.7,30.71,30.68,30.69,165474.0,24.2649,24.2728,24.249,24.257,165474.0
2015-07-17 14:40:00,30.68,30.7,30.66,30.67,202871.0,24.249,24.2649,24.2332,24.2411,202871.0
2015-07-17 14:50:00,30.67,30.68,30.65,30.65,212611.0,24.2411,24.249,24.2253,24.2253,212611.0
2015-07-17 15:00:00,30.65,30.7,30.64,30.69,388268.0,24.2253,24.2649,24.2174,24.257,388268.0
2015-07-17 15:10:00,30.69,30.69,30.65,30.67,272310.0,24.257,24.257,24.2253,24.2411,272310.0
2015-07-17 15:20:00,30.67,30.68,30.63,30.64,401472.0,24.2411,24.249,24.2095,24.2174,401472.0
2015-07-17 15:30:00,30.65,30.68,30.64,30.66,394438.0,24.2253,24.249,24.2174,24.2332,394438.0
2015-07-17 15:40:00,30.66,30.67,30.64,30.66,773488.0,24.2332,24.2411,24.2174,24.2332,773488.0
2015-07-17 15:50:00,30.67,30.67,30.63,30.64,956115.0,24.2411,24.2411,24.2095,24.2174,956115.0
2015-07-20 09:30:00,30.85,30.85,30.48,30.58,763011.0,24.3834,24.3834,24.091,24.17,763011.0
2015-07-20 09:40:00,30.58,30.59,30.49,30.51,473064.0,24.17,24.1779,24.0989,24.1147,473064.0
2015-07-20 09:50:00,30.51,30.51,30.43,30.45,398225.0,24.1147,24.1147,24.0515,24.0673,398225.0
2015-07-20 10:00:00,30.46,30.55,30.42,30.55,329924.0,24.0752,24.1463,24.0435,24.1463,329924.0
2015-07-20 10:10:00,30.54,30.55,30.45,30.48,382926.0,24.1384,24.1463,24.0673,24.091,382926.0
2015-07-20 10:20:00,30.47,30.48,30.43,30.45,247946.0,24.0831,24.091,24.0515,24.0673,247946.0
2015-07-20 10:30:00,30.44,30.49,30.44,30.46,296045.0,24.0594,24.0989,24.0594,24.0752,296045.0
2015-07-20 10:40:00,30.47,30.49,30.42,30.49,282760.0,24.0831,24.0989,24.0435,24.0989,282760.0
2015-07-20 10:50:00,30.49,30.57,30.48,30.54,442756.0,24.0989,24.1621,24.091,24.1384,442756.0
2015-07-20 11:00:00,30.54,30.59,30.54,30.58,257416.0,24.1384,24.1779,24.1384,24.17,257416.0
2015-07-20 11:10:00,30.58,30.64,30.57,30.6,224590.0,24.17,24.2174,24.1621,24.1858,224590.0
2015-07-20 11:20:00,30.59,30.6,30.49,30.5,285369.0,24.1779,24.1858,24.0989,24.1068,285369.0
2015-07-20 11:30:00,30.5,30.54,30.48,30.54,283400.0,24.1068,24.1384,24.091,24.1384,283400.0
2015-07-20 11:40:00,30.54,30.56,30.48,30.54,315306.0,24.1384,24.1542,24.091,24.1384,315306.0
2015-07-20 11:50:00,30.54,30.54,30.48,30.5,398916.0,24.1384,24.1384,24.091,24.1068,398916.0
2015-07-20 12:00:00,30.5,30.54,30.48,30.49,564465.0,24.1068,24.1384,24.091,24.0989,564465.0
2015-07-20 12:10:00,30.5,30.52,30.49,30.5,181035.0,24.1068,24.1226,24.0989,24.1068,181035.0
2015-07-20 12:20:00,30.49,30.51,30.48,30.49,154849.0,24.0989,24.1147,24.091,24.0989,154849.0
2015-07-20 12:30:00,30.5,30.52,30.49,30.52,153293.0,24.1068,24.1226,24.0989,24.1226,153293.0
2015-07-20 12:40:00,30.51,30.56,30.51,30.53,238775.0,24.1147,24.1542,24.1147,24.1305,238775.0
2015-07-20 12:50:00,30.53,30.57,30.51,30.56,213956.0,24.1305,24.1621,24.1147,24.1542,213956.0
2015-07-20 13:00:00,30.55,30.56,30.52,30.52,155150.0,24.1463,24.1542,24.1226,24.1226,155150.0
2015-07-20 13:10:00,30.53,30.53,30.49,30.5,305590.0,24.1305,24.1305,24.0989,24.1068,305590.0
2015-07-20 13:20:00,30.5,30.53,30.49,30.51,332384.0,24.1068,24.1305,24.0989,24.1147,332384.0
2015-07-20 13:30:00,30.51,30.51,30.49,30.5,284270.0,24.1147,24.1147,24.0989,24.1068,284270.0
2015-07-20 13:40:00,30.5,30.52,30.49,30.51,274899.0,24.1068,24.1226,24.0989,24.1147,274899.0
2015-07-20 13:50:00,30.51,30.53,30.5,30.51,143576.0,24.1147,24.1305,24.1068,24.1147,143576.0
2015-07-20 14:00:00,30.51,30.57,30.5,30.56,393968.0,24.1147,24.1621,24.1068,24.1542,393968.0
2015-07-20 14:10:00,30.55,30.6,30.55,30.55,282332.0,24.1463,24.1858,24.1463,24.1463,282332.0
2015-07-20 14:20:00,30.56,30.57,30.53,30.54,290938.0,24.1542,24.1621,24.1305,24.1384,290938.0
2015-07-20 14:30:00,30.54,30.54,30.52,30.52,154989.0,24.1384,24.1384,24.1226,24.1226,154989.0
2015-07-20 14:40:00,30.52,30.54,30.5,30.54,246312.0,24.1226,24.1384,24.1068,24.1384,246312.0
2015-07-20 14:50:00,30.54,30.54,30.5,30.51,160858.0,24.1384,24.1384,24.1068,24.1147,160858.0
2015-07-20 15:00:00,30.52,30.53,30.49,30.5,617493.0,24.1226,24.1305,24.0989,24.1068,617493.0
2015-07-20 15:10:00,30.5,30.51,30.46,30.48,278246.0,24.1068,24.1147,24.0752,24.091,278246.0
2015-07-20 15:20:00,30.47,30.51,30.47,30.51,313228.0,24.0831,24.1147,24.0831,24.1147,313228.0
2015-07-20 15:30:00,30.5,30.53,30.48,30.48,328359.0,24.1068,24.1305,24.091,24.091,328359.0
2015-07-20 15:40:00,30.49,30.54,30.47,30.53,696036.0,24.0989,24.1384,24.0831,24.1305,696036.0
2015-07-20 15:50:00,30.53,30.53,30.48,30.51,1030655.0,24.1305,24.1305,24.091,24.1147,1030655.0
2015-07-21 09:30:00,30.57,30.57,30.44,30.46,625963.0,24.1621,24.1621,24.0594,24.0752,625963.0
2015-07-21 09:40:00,30.46,30.55,30.45,30.5,587844.0,24.0752,24.1463,24.0673,24.1068,587844.0
2015-07-21 09:50:00,30.5,30.52,30.47,30.49,615694.0,24.1068,24.1226,24.0831,24.0989,615694.0
2015-07-21 10:00:00,30.49,30.5,30.45,30.45,328920.0,24.0989,24.1068,24.0673,24.0673,328920.0
2015-07-21 10:10:00,30.45,30.47,30.44,30.46,365975.0,24.0673,24.0831,24.0594,24.0752,365975.0
2015-07-21 10:20:00,30.46,30.48,30.42,30.44,666888.0,24.0752,24.091,24.0435,24.0594,666888.0
2015-07-21 10:30:00,30.44,30.46,30.39,30.43,723449.0,24.0594,24.0752,24.0198,24.0515,723449.0
2015-07-21 10:40:00,30.42,30.43,30.32,30.34,482243.0,24.0435,24.0515,23.9645,23.9803,482243.0
2015-07-21 10:50:00,30.34,30.44,30.33,30.42,748401.0,23.9803,24.0594,23.9724,24.0435,748401.0
2015-07-21 11:00:00,30.41,30.44,30.38,30.44,335190.0,24.0356,24.0594,24.0119,24.0594,335190.0
2015-07-21 11:10:00,30.44,30.45,30.36,30.36,251729.0,24.0594,24.0673,23.9961,23.9961,251729.0
2015-07-21 11:20:00,30.37,30.38,30.33,30.36,302595.0,24.004,24.0119,23.9724,23.9961,302595.0
2015-07-21 11:30:00,30.36,30.39,30.34,30.35,489672.0,23.9961,24.0198,23.9803,23.9882,489672.0
2015-07-21 11:40:00,30.35,30.41,30.34,30.4,374504.0,23.9882,24.0356,23.9803,24.0277,374504.0
2015-07-21 11:50:00,30.39,30.41,30.34,30.37,405295.0,24.0198,24.0356,23.9803,24.004,405295.0
2015-07-21 12:00:00,30.37,30.39,30.36,30.38,436475.0,24.004,24.0198,23.9961,24.0119,436475.0
2015-07-21 12:10:00,30.38,30.39,30.34,30.37,218584.0,24.0119,24.0198,23.9803,24.004,218584.0
2015-07-21 12:20:00,30.37,30.38,30.35,30.36,376126.0,24.004,24.0119,23.9882,23.9961,376126.0
2015-07-21 12:30:00,30.36,30.41,30.36,30.39,428316.0,23.9961,24.0356,23.9961,24.0198,428316.0
2015-07-21 12:40:00,30.39,30.4,30.35,30.36,356718.0,24.0198,24.0277,23.9882,23.9961,356718.0
2015-07-21 12:50:00,30.36,30.36,30.33,30.35,220338.0,23.9961,23.9961,23.9724,23.9882,220338.0
2015-07-21 13:00:00,30.35,30.37,30.32,30.33,305270.0,23.9882,24.004,23.9645,23.9724,305270.0
2015-07-21 13:10:00,30.33,30.36,30.32,30.34,274187.0,23.9724,23.9961,23.9645,23.9803,274187.0
2015-07-21 13:20:00,30.34,30.36,30.33,30.34,152737.0,23.9803,23.9961,23.9724,23.9803,152737.0
2015-07-21 13:30:00,30.35,30.36,30.33,30.36,151800.0,23.9882,23.9961,23.9724,23.9961,151800.0
2015-07-21 13:40:00,30.35,30.43,30.35,30.38,348325.0,23.9882,24.0515,23.9882,24.0119,348325.0
2015-07-21 13:50:00,30.39,30.39,30.36,30.37,298820.0,24.0198,24.0198,23.9961,24.004,298820.0
2015-07-21 14:00:00,30.37,30.39,30.35,30.37,281477.0,24.004,24.0198,23.9882,24.004,281477.0
2015-07-21 14:10:00,30.36,30.38,30.34,30.35,281392.0,23.9961,24.0119,23.9803,23.9882,281392.0
2015-07-21 14:20:00,30.35,30.4,30.34,30.37,331479.0,23.9882,24.0277,23.9803,24.004,331479.0
2015-07-21 14:30:00,30.37,30.37,30.33,30.35,328215.0,24.004,24.004,23.9724,23.9882,328215.0
2015-07-21 14:40:00,30.35,30.41,30.33,30.37,438702.0,23.9882,24.0356,23.9724,24.004,438702.0
2015-07-21 14:50:00,30.36,30.37,30.34,30.36,252844.0,23.9961,24.004,23.9803,23.9961,252844.0
2015-07-21 15:00:00,30.36,30.36,30.31,30.35,362138.0,23.9961,23.9961,23.9566,23.9882,362138.0
2015-07-21 15:10:00,30.35,30.41,30.34,30.4,416535.0,23.9882,24.0356,23.9803,24.0277,416535.0
2015-07-21 15:20:00,30.4,30.41,30.36,30.39,371098.0,24.0277,24.0356,23.9961,24.0198,371098.0
2015-07-21 15:30:00,30.39,30.43,30.38,30.41,524717.0,24.0198,24.0515,24.0119,24.0356,524717.0
2015-07-21 15:40:00,30.4,30.43,30.38,30.4,444179.0,24.0277,24.0515,24.0119,24.0277,444179.0
2015-07-21 15:50:00,30.4,30.41,30.33,30.38,738934.0,24.0277,24.0356,23.9724,24.0119,738934.0
2015-07-22 09:30:00,30.33,30.52,30.16,30.3,807052.0,23.9724,24.1226,23.838,23.9487,807052.0
2015-07-22 09:40:00,30.31,30.36,30.22,30.25,363150.0,23.9566,23.9961,23.8855,23.9092,363150.0
2015-07-22 09:50:00,30.25,30.25,30.15,30.18,419904.0,23.9092,23.9092,23.8301,23.8539,419904.0
2015-07-22 10:00:00,30.19,30.21,30.14,30.16,493164.0,23.8618,23.8776,23.8222,23.838,493164.0
2015-07-22 10:10:00,30.15,30.21,30.13,30.17,547545.0,23.8301,23.8776,23.8143,23.846,547545.0
2015-07-22 10:20:00,30.17,30.18,30.11,30.13,566844.0,23.846,23.8539,23.7985,23.8143,566844.0
2015-07-22 10:30:00,30.13,30.15,29.97,30.05,1535021.0,23.8143,23.8301,23.6879,23.7511,1535021.0
2015-07-22 10:40:00,30.05,30.05,29.99,30.03,1117311.0,23.7511,23.7511,23.7037,23.7353,1117311.0
2015-07-22 10:50:00,30.03,30.11,30.02,30.05,686839.0,23.7353,23.7985,23.7274,23.7511,686839.0
2015-07-22 11:00:00,30.04,30.05,29.99,30.01,259196.0,23.7432,23.7511,23.7037,23.7195,259196.0
2015-07-22 11:10:00,30.01,30.06,29.97,30.05,495428.0,23.7195,23.759,23.6879,23.7511,495428.0
2015-07-22 11:20:00,30.05,30.06,29.99,30.0,533443.0,23.7511,23.759,23.7037,23.7116,533443.0
2015-07-22 11:30:00,30.0,30.01,29.98,29.98,421113.0,23.7116,23.7195,23.6958,23.6958,421113.0
2015-07-22 11:40:00,29.99,29.99,29.89,29.91,610690.0,23.7037,23.7037,23.6246,23.6405,610690.0
2015-07-22 11:50:00,29.91,29.99,29.91,29.95,232629.0,23.6405,23.7037,23.6405,23.6721,232629.0
2015-07-22 12:00:00,29.95,29.97,29.91,29.95,301283.0,23.6721,23.6879,23.6405,23.6721,301283.0
2015-07-22 12:10:00,29.95,29.97,29.91,29.92,262661.0,23.6721,23.6879,23.6405,23.6484,262661.0
2015-07-22 12:20:00,29.92,29.95,29.91,29.93,176555.0,23.6484,23.6721,23.6405,23.6563,176555.0
2015-07-22 12:30:00,29.93,29.95,29.9,29.91,353012.0,23.6563,23.6721,23.6325,23.6405,353012.0
2015-07-22 12:40:00,29.91,29.96,29.88,29.94,521640.0,23.6405,23.68,23.6167,23.6642,521640.0
2015-07-22 12:50:00,29.94,30.01,29.92,30.01,196375.0,23.6642,23.7195,23.6484,23.7195,196375.0
2015-07-22 13:00:00,30.01,30.03,29.98,29.99,312611.0,23.7195,23.7353,23.6958,23.7037,312611.0
2015-07-22 13:10:00,29.99,29.99,29.96,29.99,213612.0,23.7037,23.7037,23.68,23.7037,213612.0
2015-07-22 13:20:00,29.98,30.06,29.97,30.02,622826.0,23.6958,23.759,23.6879,23.7274,622826.0
2015-07-22 13:30:00,30.02,30.14,30.02,30.13,576805.0,23.7274,23.8222,23.7274,23.8143,576805.0
2015-07-22 13:40:00,30.13,30.19,30.12,30.13,316646.0,23.8143,23.8618,23.8064,23.8143,316646.0
2015-07-22 13:50:00,30.13,30.16,30.12,30.14,295515.0,23.8143,23.838,23.8064,23.8222,295515.0
2015-07-22 14:00:00,30.13,30.14,30.09,30.14,461509.0,23.8143,23.8222,23.7827,23.8222,461509.0
2015-07-22 14:10:00,30.14,30.27,30.13,30.26,413924.0,23.8222,23.925,23.8143,23.9171,413924.0
2015-07-22 14:20:00,30.26,30.32,30.24,30.27,408845.0,23.9171,23.9645,23.9013,23.925,408845.0
2015-07-22 14:30:00,30.26,30.32,30.22,30.32,447103.0,23.9171,23.9645,23.8855,23.9645,447103.0
2015-07-22 14:40:00,30.31,30.32,30.28,30.29,245560.0,23.9566,23.9645,23.9329,23.9408,245560.0
2015-07-22 14:50:00,30.29,30.29,30.23,30.25,319826.0,23.9408,23.9408,23.8934,23.9092,319826.0
2015-07-22 15:00:00,30.25,30.28,30.24,30.27,296932.0,23.9092,23.9329,23.9013,23.925,296932.0
2015-07-22 15:10:00,30.27,30.28,30.23,30.24,459836.0,23.925,23.9329,23.8934,23.9013,459836.0
2015-07-22 15:20:00,30.23,30.27,30.23,30.25,267232.0,23.8934,23.925,23.8934,23.9092,267232.0
2015-07-22 15:30:00,30.26,30.3,30.24,30.27,501776.0,23.9171,23.9487,23.9013,23.925,501776.0
2015-07-22 15:40:00,30.27,30.28,30.22,30.24,862818.0,23.925,23.9329,23.8855,23.9013,862818.0
2015-07-22 15:50:00,30.24,30.3,30.21,30.3,1174512.0,23.9013,23.9487,23.8776,23.9487,1174512.0
2015-07-23 09:30:00,32.66,32.7,32.04,32.14,3287832.0,25.814,25.8456,25.324,25.403,3287832.0
2015-07-23 09:40:00,32.14,32.25,31.86,32.22,2460771.0,25.403,25.49,25.1817,25.4662,2460771.0
2015-07-23 09:50:00,32.22,32.22,31.7,31.76,1464046.0,25.4662,25.4662,25.0552,25.1027,1464046.0
2015-07-23 10:00:00,31.76,32.0,31.7,31.93,1553633.0,25.1027,25.2924,25.0552,25.237,1553633.0
2015-07-23 10:10:00,31.94,31.95,31.58,31.63,1229338.0,25.2449,25.2528,24.9604,24.9999,1229338.0
2015-07-23 10:20:00,31.64,31.76,31.4,31.75,1275037.0,25.0078,25.1027,24.8181,25.0948,1275037.0
2015-07-23 10:30:00,31.75,31.89,31.54,31.86,1803368.0,25.0948,25.2054,24.9288,25.1817,1803368.0
2015-07-23 10:40:00,31.86,31.95,31.77,31.82,797194.0,25.1817,25.2528,25.1106,25.1501,797194.0
2015-07-23 10:50:00,31.83,31.94,31.82,31.9,782583.0,25.158,25.2449,25.1501,25.2133,782583.0
2015-07-23 11:00:00,31.9,32.1,31.89,32.01,978443.0,25.2133,25.3714,25.2054,25.3003,978443.0
2015-07-23 11:10:00,32.01,32.15,32.01,32.12,821428.0,25.3003,25.4109,25.3003,25.3872,821428.0
2015-07-23 11:20:00,32.12,32.15,31.95,32.0,1012327.0,25.3872,25.4109,25.2528,25.2924,1012327.0
2015-07-23 11:30:00,32.01,32.19,32.0,32.06,830319.0,25.3003,25.4425,25.2924,25.3398,830319.0
2015-07-23 11:40:00,32.06,32.07,31.91,31.95,665077.0,25.3398,25.3477,25.2212,25.2528,665077.0
2015-07-23 11:50:00,31.94,31.97,31.8,31.84,662814.0,25.2449,25.2686,25.1343,25.1659,662814.0
2015-07-23 12:00:00,31.84,31.84,31.68,31.78,512581.0,25.1659,25.1659,25.0394,25.1185,512581.0
2015-07-23 12:10:00,31.77,31.8,31.66,31.69,325761.0,25.1106,25.1343,25.0236,25.0473,325761.0
2015-07-23 12:20:00,31.69,31.86,31.68,31.85,514841.0,25.0473,25.1817,25.0394,25.1738,514841.0
2015-07-23 12:30:00,31.85,31.85,31.57,31.63,451756.0,25.1738,25.1738,24.9525,24.9999,451756.0
2015-07-23 12:40:00,31.63,31.68,31.53,31.57,454741.0,24.9999,25.0394,24.9209,24.9525,454741.0
2015-07-23 12:50:00,31.57,31.64,31.55,31.63,374527.0,24.9525,25.0078,24.9367,24.9999,374527.0
2015-07-23 13:00:00,31.62,31.7,31.57,31.61,547394.0,24.992,25.0552,24.9525,24.9841,547394.0
2015-07-23 13:10:00,31.61,31.62,31.57,31.57,269461.0,24.9841,24.992,24.9525,24.9525,269461.0
2015-07-23 13:20:00,31.58,31.59,31.5,31.57,344925.0,24.9604,24.9683,24.8972,24.9525,344925.0
2015-07-23 13:30:00,31.58,31.66,31.54,31.57,533924.0,24.9604,25.0236,24.9288,24.9525,533924.0
2015-07-23 13:40:00,31.57,31.62,31.56,31.58,309048.0,24.9525,24.992,24.9446,24.9604,309048.0
2015-07-23 13:50:00,31.58,31.68,31.56,31.62,550099.0,24.9604,25.0394,24.9446,24.992,550099.0
2015-07-23 14:00:00,31.63,31.63,31.5,31.51,375611.0,24.9999,24.9999,24.8972,24.9051,375611.0
2015-07-23 14:10:00,31.51,31.65,31.51,31.6,504742.0,24.9051,25.0157,24.9051,24.9762,504742.0
2015-07-23 14:20:00,31.59,31.6,31.51,31.56,221336.0,24.9683,24.9762,24.9051,24.9446,221336.0
2015-07-23 14:30:00,31.55,31.64,31.53,31.61,358720.0,24.9367,25.0078,24.9209,24.9841,358720.0
2015-07-23 14:40:00,31.61,31.66,31.6,31.63,248417.0,24.9841,25.0236,24.9762,24.9999,248417.0
2015-07-23 14:50:00,31.64,31.64,31.53,31.6,607655.0,25.0078,25.0078,24.9209,24.9762,607655.0
2015-07-23 15:00:00,31.59,31.64,31.59,31.64,430820.0,24.9683,25.0078,24.9683,25.0078,430820.0
2015-07-23 15:10:00,31.64,31.64,31.57,31.58,590220.0,25.0078,25.0078,24.9525,24.9604,590220.0
2015-07-23 15:20:00,31.58,31.6,31.52,31.6,722518.0,24.9604,24.9762,24.913,24.9762,722518.0
2015-07-23 15:30:00,31.6,31.6,31.5,31.55,643226.0,24.9762,24.9762,24.8972,24.9367,643226.0
2015-07-23 15:40:00,31.55,31.59,31.53,31.59,748842.0,24.9367,24.9683,24.9209,24.9683,748842.0
2015-07-23 15:50:00,31.58,31.59,31.5,31.5,1992175.0,24.9604,24.9683,24.8972,24.8972,1992175.0
2015-07-24 09:30:00,31.9,31.94,31.53,31.53,1099317.0,25.2133,25.2449,24.9209,24.9209,1099317.0
2015-07-24 09:40:00,31.52,31.58,31.38,31.57,990435.0,24.913,24.9604,24.8023,24.9525,990435.0
2015-07-24 09:50:00,31.57,31.71,31.56,31.66,482336.0,24.9525,25.0631,24.9446,25.0236,482336.0
2015-07-24 10:00:00,31.67,31.68,31.56,31.58,344280.0,25.0315,25.0394,24.9446,24.9604,344280.0
2015-07-24 10:10:00,31.58,31.58,31.35,31.36,422144.0,24.9604,24.9604,24.7786,24.7865,422144.0
2015-07-24 10:20:00,31.37,31.43,31.34,31.4,466500.0,24.7944,24.8418,24.7707,24.8181,466500.0
2015-07-24 10:30:00,31.39,31.4,31.3,31.32,389641.0,24.8102,24.8181,24.7391,24.7549,389641.0
2015-07-24 10:40:00,31.32,31.33,31.25,31.3,528305.0,24.7549,24.7628,24.6996,24.7391,528305.0
2015-07-24 10:50:00,31.31,31.36,31.28,31.33,466891.0,24.747,24.7865,24.7233,24.7628,466891.0
2015-07-24 11:00:00,31.33,31.37,31.32,31.33,252779.0,24.7628,24.7944,24.7549,24.7628,252779.0
2015-07-24 11:10:00,31.33,31.38,31.3,31.36,401095.0,24.7628,24.8023,24.7391,24.7865,401095.0
2015-07-24 11:20:00,31.36,31.37,31.33,31.37,364965.0,24.7865,24.7944,24.7628,24.7944,364965.0
2015-07-24 11:30:00,31.37,31.46,31.36,31.4,461460.0,24.7944,24.8655,24.7865,24.8181,461460.0
2015-07-24 11:40:00,31.41,31.41,31.2,31.2,492061.0,24.826,24.826,24.66,24.66,492061.0
2015-07-24 11:50:00,31.2,31.25,31.19,31.22,391247.0,24.66,24.6996,24.6521,24.6759,391247.0
2015-07-24 12:00:00,31.22,31.24,31.19,31.2,421846.0,24.6759,24.6917,24.6521,24.66,421846.0
2015-07-24 12:10:00,31.2,31.25,31.19,31.25,283741.0,24.66,24.6996,24.6521,24.6996,283741.0
2015-07-24 12:20:00,31.25,31.28,31.21,31.28,315349.0,24.6996,24.7233,24.668,24.7233,315349.0
2015-07-24 12:30:00,31.27,31.28,31.22,31.23,265934.0,24.7154,24.7233,24.6759,24.6838,265934.0
2015-07-24 12:40:00,31.23,31.24,31.16,31.18,345293.0,24.6838,24.6917,24.6284,24.6442,345293.0
2015-07-24 12:50:00,31.18,31.2,31.1,31.11,321599.0,24.6442,24.66,24.581,24.5889,321599.0
2015-07-24 13:00:00,31.11,31.2,31.11,31.17,543071.0,24.5889,24.66,24.5889,24.6363,543071.0
2015-07-24 13:10:00,31.17,31.19,31.12,31.12,234599.0,24.6363,24.6521,24.5968,24.5968,234599.0
2015-07-24 13:20:00,31.12,31.13,31.02,31.03,542371.0,24.5968,24.6047,24.5178,24.5257,542371.0
2015-07-24 13:30:00,31.03,31.05,30.94,30.95,669910.0,24.5257,24.5415,24.4545,24.4625,669910.0
2015-07-24 13:40:00,30.95,30.98,30.82,30.88,770758.0,24.4625,24.4862,24.3597,24.4071,770758.0
2015-07-24 13:50:00,30.88,30.92,30.82,30.83,471630.0,24.4071,24.4387,24.3597,24.3676,471630.0
2015-07-24 14:00:00,30.83,30.97,30.82,30.96,413193.0,24.3676,24.4783,24.3597,24.4704,413193.0
2015-07-24 14:10:00,30.96,31.02,30.95,31.01,420823.0,24.4704,24.5178,24.4625,24.5099,420823.0
2015-07-24 14:20:00,31.0,31.05,30.98,31.04,486609.0,24.502,24.5415,24.4862,24.5336,486609.0
2015-07-24 14:30:00,31.05,31.11,31.01,31.06,365603.0,24.5415,24.5889,24.5099,24.5494,365603.0
2015-07-24 14:40:00,31.06,31.06,30.99,31.05,385908.0,24.5494,24.5494,24.4941,24.5415,385908.0
2015-07-24 14:50:00,31.05,31.06,31.02,31.06,414522.0,24.5415,24.5494,24.5178,24.5494,414522.0
2015-07-24 15:00:00,31.05,31.11,31.03,31.1,1061660.0,24.5415,24.5889,24.5257,24.581,1061660.0
2015-07-24 15:10:00,31.1,31.24,31.09,31.16,1634413.0,24.581,24.6917,24.5731,24.6284,1634413.0
2015-07-24 15:20:00,31.16,31.18,31.05,31.05,498942.0,24.6284,24.6442,24.5415,24.5415,498942.0
2015-07-24 15:30:00,31.04,31.11,31.03,31.06,511350.0,24.5336,24.5889,24.5257,24.5494,511350.0
2015-07-24 15:40:00,31.05,31.15,31.05,31.06,731665.0,24.5415,24.6205,24.5415,24.5494,731665.0
2015-07-24 15:50:00,31.07,31.07,31.01,31.05,1499225.0,24.5573,24.5573,24.5099,24.5415,1499225.0
2015-07-27 09:30:00,30.95,31.09,30.6,30.65,1525296.0,24.4625,24.5731,24.1858,24.2253,1525296.0
2015-07-27 09:40:00,30.64,30.86,30.63,30.85,871980.0,24.2174,24.3913,24.2095,24.3834,871980.0
2015-07-27 09:50:00,30.85,31.01,30.84,30.96,765933.0,24.3834,24.5099,24.3755,24.4704,765933.0
2015-07-27 10:00:00,30.96,31.05,30.94,30.97,647194.0,24.4704,24.5415,24.4545,24.4783,647194.0
2015-07-27 10:10:00,30.97,31.16,30.95,31.09,822927.0,24.4783,24.6284,24.4625,24.5731,822927.0
2015-07-27 10:20:00,31.1,31.17,31.04,31.16,718372.0,24.581,24.6363,24.5336,24.6284,718372.0
2015-07-27 10:30:00,31.17,31.3,31.16,31.28,735119.0,24.6363,24.7391,24.6284,24.7233,735119.0
2015-07-27 10:40:00,31.28,31.32,31.06,31.1,666214.0,24.7233,24.7549,24.5494,24.581,666214.0
2015-07-27 10:50:00,31.09,31.12,31.08,31.09,448581.0,24.5731,24.5968,24.5652,24.5731,448581.0
2015-07-27 11:00:00,31.09,31.12,31.05,31.08,503179.0,24.5731,24.5968,24.5415,24.5652,503179.0
2015-07-27 11:10:00,31.08,31.12,31.07,31.09,502317.0,24.5652,24.5968,24.5573,24.5731,502317.0
2015-07-27 11:20:00,31.08,31.19,31.07,31.11,495693.0,24.5652,24.6521,24.5573,24.5889,495693.0
2015-07-27 11:30:00,31.11,31.14,31.06,31.1,667409.0,24.5889,24.6126,24.5494,24.581,667409.0
2015-07-27 11:40:00,31.09,31.1,31.04,31.06,911945.0,24.5731,24.581,24.5336,24.5494,911945.0
2015-07-27 11:50:00,31.05,31.14,31.02,31.14,280093.0,24.5415,24.6126,24.5178,24.6126,280093.0
2015-07-27 12:00:00,31.13,31.14,31.06,31.07,339725.0,24.6047,24.6126,24.5494,24.5573,339725.0
2015-07-27 12:10:00,31.07,31.08,31.0,31.05,351348.0,24.5573,24.5652,24.502,24.5415,351348.0
2015-07-27 12:20:00,31.04,31.08,31.02,31.08,497049.0,24.5336,24.5652,24.5178,24.5652,497049.0
2015-07-27 12:30:00,31.07,31.09,31.03,31.04,376269.0,24.5573,24.5731,24.5257,24.5336,376269.0
2015-07-27 12:40:00,31.03,31.07,31.02,31.04,218293.0,24.5257,24.5573,24.5178,24.5336,218293.0
2015-07-27 12:50:00,31.04,31.1,31.02,31.09,337885.0,24.5336,24.581,24.5178,24.5731,337885.0
2015-07-27 13:00:00,31.08,31.09,31.04,31.05,212919.0,24.5652,24.5731,24.5336,24.5415,212919.0
2015-07-27 13:10:00,31.04,31.04,31.02,31.03,124696.0,24.5336,24.5336,24.5178,24.5257,124696.0
2015-07-27 13:20:00,31.02,31.03,30.86,30.9,901334.0,24.5178,24.5257,24.3913,24.4229,901334.0
2015-07-27 13:30:00,30.9,30.96,30.89,30.93,349529.0,24.4229,24.4704,24.415,24.4466,349529.0
2015-07-27 13:40:00,30.93,30.96,30.9,30.95,457019.0,24.4466,24.4704,24.4229,24.4625,457019.0
2015-07-27 13:50:00,30.94,31.04,30.94,31.01,172545.0,24.4545,24.5336,24.4545,24.5099,172545.0
2015-07-27 14:00:00,31.0,31.07,30.99,31.05,250780.0,24.502,24.5573,24.4941,24.5415,250780.0
2015-07-27 14:10:00,31.04,31.1,31.03,31.07,132178.0,24.5336,24.581,24.5257,24.5573,132178.0
2015-07-27 14:20:00,31.07,31.08,31.01,31.05,242143.0,24.5573,24.5652,24.5099,24.5415,242143.0
2015-07-27 14:30:00,31.04,31.07,31.02,31.03,127613.0,24.5336,24.5573,24.5178,24.5257,127613.0
2015-07-27 14:40:00,31.03,31.08,31.03,31.06,275296.0,24.5257,24.5652,24.5257,24.5494,275296.0
2015-07-27 14:50:00,31.05,31.08,31.01,31.03,318769.0,24.5415,24.5652,24.5099,24.5257,318769.0
2015-07-27 15:00:00,31.03,31.03,30.95,30.95,218658.0,24.5257,24.5257,24.4625,24.4625,218658.0
2015-07-27 15:10:00,30.95,31.0,30.94,30.96,471323.0,24.4625,24.502,24.4545,24.4704,471323.0
2015-07-27 15:20:00,30.95,30.97,30.88,30.9,340471.0,24.4625,24.4783,24.4071,24.4229,340471.0
2015-07-27 15:30:00,30.89,30.93,30.87,30.92,424864.0,24.415,24.4466,24.3992,24.4387,424864.0
2015-07-27 15:40:00,30.92,30.93,30.86,30.93,470124.0,24.4387,24.4466,24.3913,24.4466,470124.0
2015-07-27 15:50:00,30.92,31.04,30.91,31.03,1477844.0,24.4387,24.5336,24.4308,24.5257,1477844.0
2015-07-28 09:30:00,31.49,31.62,31.3,31.39,1064081.0,24.8893,24.992,24.7391,24.8102,1064081.0
2015-07-28 09:40:00,31.39,31.42,31.29,31.35,395033.0,24.8102,24.8339,24.7312,24.7786,395033.0
2015-07-28 09:50:00,31.35,31.43,31.3,31.42,431112.0,24.7786,24.8418,24.7391,24.8339,431112.0
2015-07-28 10:00:00,31.42,31.42,31.3,31.35,685529.0,24.8339,24.8339,24.7391,24.7786,685529.0
2015-07-28 10:10:00,31.35,31.48,31.32,31.41,695388.0,24.7786,24.8814,24.7549,24.826,695388.0
2015-07-28 10:20:00,31.4,31.42,31.32,31.36,629535.0,24.8181,24.8339,24.7549,24.7865,629535.0
2015-07-28 10:30:00,31.36,31.43,31.32,31.39,291547.0,24.7865,24.8418,24.7549,24.8102,291547.0
2015-07-28 10:40:00,31.39,31.5,31.37,31.38,344564.0,24.8102,24.8972,24.7944,24.8023,344564.0
2015-07-28 10:50:00,31.38,31.44,31.37,31.41,442116.0,24.8023,24.8497,24.7944,24.826,442116.0
2015-07-28 11:00:00,31.42,31.5,31.41,31.49,481999.0,24.8339,24.8972,24.826,24.8893,481999.0
2015-07-28 11:10:00,31.49,31.51,31.38,31.38,436453.0,24.8893,24.9051,24.8023,24.8023,436453.0
2015-07-28 11:20:00,31.39,31.39,31.33,31.36,380484.0,24.8102,24.8102,24.7628,24.7865,380484.0
2015-07-28 11:30:00,31.37,31.42,31.33,31.36,365252.0,24.7944,24.8339,24.7628,24.7865,365252.0
2015-07-28 11:40:00,31.36,31.36,31.32,31.34,436043.0,24.7865,24.7865,24.7549,24.7707,436043.0
2015-07-28 11:50:00,31.34,31.38,31.3,31.31,306395.0,24.7707,24.8023,24.7391,24.747,306395.0
2015-07-28 12:00:00,31.3,31.32,31.26,31.29,501472.0,24.7391,24.7549,24.7075,24.7312,501472.0
2015-07-28 12:10:00,31.3,31.31,31.26,31.26,287221.0,24.7391,24.747,24.7075,24.7075,287221.0
2015-07-28 12:20:00,31.27,31.35,31.22,31.35,315111.0,24.7154,24.7786,24.6759,24.7786,315111.0
2015-07-28 12:30:00,31.35,31.36,31.29,31.3,200595.0,24.7786,24.7865,24.7312,24.7391,200595.0
2015-07-28 12:40:00,31.3,31.31,31.29,31.31,255997.0,24.7391,24.747,24.7312,24.747,255997.0
2015-07-28 12:50:00,31.31,31.32,31.23,31.23,272916.0,24.747,24.7549,24.6838,24.6838,272916.0
2015-07-28 13:00:00,31.23,31.3,31.23,31.28,266095.0,24.6838,24.7391,24.6838,24.7233,266095.0
2015-07-28 13:10:00,31.29,31.31,31.28,31.29,179651.0,24.7312,24.747,24.7233,24.7312,179651.0
2015-07-28 13:20:00,31.28,31.3,31.26,31.28,212227.0,24.7233,24.7391,24.7075,24.7233,212227.0
2015-07-28 13:30:00,31.28,31.29,31.26,31.28,253659.0,24.7233,24.7312,24.7075,24.7233,253659.0
2015-07-28 13:40:00,31.29,31.59,31.28,31.58,1968476.0,24.7312,24.9683,24.7233,24.9604,1968476.0
2015-07-28 13:50:00,31.57,31.62,31.43,31.45,1221957.0,24.9525,24.992,24.8418,24.8576,1221957.0
2015-07-28 14:00:00,31.44,31.57,31.44,31.56,684492.0,24.8497,24.9525,24.8497,24.9446,684492.0
2015-07-28 14:10:00,31.56,31.64,31.53,31.54,681807.0,24.9446,25.0078,24.9209,24.9288,681807.0
2015-07-28 14:20:00,31.54,31.59,31.53,31.55,379541.0,24.9288,24.9683,24.9209,24.9367,379541.0
2015-07-28 14:30:00,31.55,31.56,31.41,31.43,605961.0,24.9367,24.9446,24.826,24.8418,605961.0
2015-07-28 14:40:00,31.42,31.47,31.4,31.43,454982.0,24.8339,24.8735,24.8181,24.8418,454982.0
2015-07-28 14:50:00,31.43,31.44,31.4,31.44,300556.0,24.8418,24.8497,24.8181,24.8497,300556.0
2015-07-28 15:00:00,31.44,31.44,31.35,31.38,563376.0,24.8497,24.8497,24.7786,24.8023,563376.0
2015-07-28 15:10:00,31.38,31.43,31.37,31.42,362647.0,24.8023,24.8418,24.7944,24.8339,362647.0
2015-07-28 15:20:00,31.4,31.41,31.34,31.34,445356.0,24.8181,24.826,24.7707,24.7707,445356.0
2015-07-28 15:30:00,31.35,31.37,31.3,31.32,531850.0,24.7786,24.7944,24.7391,24.7549,531850.0
2015-07-28 15:40:00,31.31,31.4,31.31,31.37,776946.0,24.747,24.8181,24.747,24.7944,776946.0
2015-07-28 15:50:00,31.38,31.38,31.29,31.33,1442370.0,24.8023,24.8023,24.7312,24.7628,1442370.0
2015-07-29 09:30:00,31.48,31.61,31.43,31.53,1003491.0,24.8814,24.9841,24.8418,24.9209,1003491.0
2015-07-29 09:40:00,31.52,31.59,31.45,31.45,606719.0,24.913,24.9683,24.8576,24.8576,606719.0
2015-07-29 09:50:00,31.46,31.5,31.44,31.44,437731.0,24.8655,24.8972,24.8497,24.8497,437731.0
2015-07-29 10:00:00,31.44,31.48,31.44,31.45,312051.0,24.8497,24.8814,24.8497,24.8576,312051.0
2015-07-29 10:10:00,31.45,31.51,31.45,31.5,410111.0,24.8576,24.9051,24.8576,24.8972,410111.0
2015-07-29 10:20:00,31.5,31.54,31.47,31.51,907184.0,24.8972,24.9288,24.8735,24.9051,907184.0
2015-07-29 10:30:00,31.51,31.58,31.5,31.55,517012.0,24.9051,24.9604,24.8972,24.9367,517012.0
2015-07-29 10:40:00,31.55,31.63,31.53,31.63,392057.0,24.9367,24.9999,24.9209,24.9999,392057.0
2015-07-29 10:50:00,31.63,31.63,31.53,31.54,351806.0,24.9999,24.9999,24.9209,24.9288,351806.0
2015-07-29 11:00:00,31.53,31.54,31.5,31.52,374860.0,24.9209,24.9288,24.8972,24.913,374860.0
2015-07-29 11:10:00,31.52,31.53,31.51,31.53,201735.0,24.913,24.9209,24.9051,24.9209,201735.0
2015-07-29 11:20:00,31.53,31.65,31.52,31.64,348550.0,24.9209,25.0157,24.913,25.0078,348550.0
2015-07-29 11:30:00,31.64,31.79,31.63,31.77,453897.0,25.0078,25.1264,24.9999,25.1106,453897.0
2015-07-29 11:40:00,31.78,31.82,31.76,31.77,433515.0,25.1185,25.1501,25.1027,25.1106,433515.0
2015-07-29 11:50:00,31.77,31.77,31.72,31.76,338430.0,25.1106,25.1106,25.071,25.1027,338430.0
2015-07-29 12:00:00,31.76,31.76,31.73,31.74,188051.0,25.1027,25.1027,25.079,25.0869,188051.0
2015-07-29 12:10:00,31.73,31.77,31.7,31.71,326166.0,25.079,25.1106,25.0552,25.0631,326166.0
2015-07-29 12:20:00,31.7,31.72,31.66,31.71,186887.0,25.0552,25.071,25.0236,25.0631,186887.0
2015-07-29 12:30:00,31.71,31.75,31.65,31.68,206847.0,25.0631,25.0948,25.0157,25.0394,206847.0
2015-07-29 12:40:00,31.68,31.69,31.63,31.64,408491.0,25.0394,25.0473,24.9999,25.0078,408491.0
2015-07-29 12:50:00,31.64,31.66,31.59,31.63,183035.0,25.0078,25.0236,24.9683,24.9999,183035.0
2015-07-29 13:00:00,31.63,31.7,31.61,31.65,407598.0,24.9999,25.0552,24.9841,25.0157,407598.0
2015-07-29 13:10:00,31.65,31.73,31.64,31.73,335006.0,25.0157,25.079,25.0078,25.079,335006.0
2015-07-29 13:20:00,31.73,31.73,31.67,31.71,240956.0,25.079,25.079,25.0315,25.0631,240956.0
2015-07-29 13:30:00,31.71,31.72,31.68,31.71,311085.0,25.0631,25.071,25.0394,25.0631,311085.0
2015-07-29 13:40:00,31.7,31.75,31.67,31.68,412831.0,25.0552,25.0948,25.0315,25.0394,412831.0
2015-07-29 13:50:00,31.68,31.72,31.65,31.71,479070.0,25.0394,25.071,25.0157,25.0631,479070.0
2015-07-29 14:00:00,31.71,31.85,31.63,31.72,899206.0,25.0631,25.1738,24.9999,25.071,899206.0
2015-07-29 14:10:00,31.72,31.9,31.72,31.88,616180.0,25.071,25.2133,25.071,25.1975,616180.0
2015-07-29 14:20:00,31.88,31.9,31.86,31.88,418070.0,25.1975,25.2133,25.1817,25.1975,418070.0
2015-07-29 14:30:00,31.88,31.94,31.87,31.9,377295.0,25.1975,25.2449,25.1896,25.2133,377295.0
2015-07-29 14:40:00,31.9,32.0,31.89,31.96,614039.0,25.2133,25.2924,25.2054,25.2607,614039.0
2015-07-29 14:50:00,31.96,32.01,31.95,31.98,500976.0,25.2607,25.3003,25.2528,25.2765,500976.0
2015-07-29 15:00:00,31.97,32.06,31.96,31.99,531730.0,25.2686,25.3398,25.2607,25.2845,531730.0
2015-07-29 15:10:00,31.99,32.02,31.95,31.96,538918.0,25.2845,25.3082,25.2528,25.2607,538918.0
2015-07-29 15:20:00,31.95,32.03,31.91,32.02,726070.0,25.2528,25.3161,25.2212,25.3082,726070.0
2015-07-29 15:30:00,32.02,32.03,31.92,31.99,862765.0,25.3082,25.3161,25.2291,25.2845,862765.0
2015-07-29 15:40:00,31.99,32.01,31.92,31.93,717891.0,25.2845,25.3003,25.2291,25.237,717891.0
2015-07-29 15:50:00,31.93,32.0,31.92,31.95,1573773.0,25.237,25.2924,25.2291,25.2528,1573773.0
2015-07-30 09:30:00,31.89,32.05,31.8,31.93,434283.0,25.2054,25.3319,25.1343,25.237,434283.0
2015-07-30 09:40:00,31.93,31.99,31.8,31.84,321578.0,25.237,25.2845,25.1343,25.1659,321578.0
2015-07-30 09:50:00,31.85,31.93,31.84,31.92,162618.0,25.1738,25.237,25.1659,25.2291,162618.0
2015-07-30 10:00:00,31.92,31.96,31.84,31.91,245278.0,25.2291,25.2607,25.1659,25.2212,245278.0
2015-07-30 10:10:00,31.9,31.91,31.83,31.86,288798.0,25.2133,25.2212,25.158,25.1817,288798.0
2015-07-30 10:20:00,31.86,31.9,31.85,31.9,280484.0,25.1817,25.2133,25.1738,25.2133,280484.0
2015-07-30 10:30:00,31.91,31.97,31.87,31.89,317298.0,25.2212,25.2686,25.1896,25.2054,317298.0
2015-07-30 10:40:00,31.89,31.94,31.86,31.89,224808.0,25.2054,25.2449,25.1817,25.2054,224808.0
2015-07-30 10:50:00,31.88,31.94,31.84,31.9,384453.0,25.1975,25.2449,25.1659,25.2133,384453.0
2015-07-30 11:00:00,31.89,31.9,31.75,31.76,258022.0,25.2054,25.2133,25.0948,25.1027,258022.0
2015-07-30 11:10:00,31.76,31.88,31.76,31.88,201495.0,25.1027,25.1975,25.1027,25.1975,201495.0
2015-07-30 11:20:00,31.88,31.95,31.87,31.88,235806.0,25.1975,25.2528,25.1896,25.1975,235806.0
2015-07-30 11:30:00,31.88,31.95,31.87,31.95,230325.0,25.1975,25.2528,25.1896,25.2528,230325.0
2015-07-30 11:40:00,31.95,32.0,31.93,31.94,175351.0,25.2528,25.2924,25.237,25.2449,175351.0
2015-07-30 11:50:00,31.95,31.95,31.85,31.87,157004.0,25.2528,25.2528,25.1738,25.1896,157004.0
2015-07-30 12:00:00,31.88,31.92,31.88,31.91,237552.0,25.1975,25.2291,25.1975,25.2212,237552.0
2015-07-30 12:10:00,31.9,31.92,31.87,31.91,150996.0,25.2133,25.2291,25.1896,25.2212,150996.0
2015-07-30 12:20:00,31.91,31.92,31.87,31.89,113748.0,25.2212,25.2291,25.1896,25.2054,113748.0
2015-07-30 12:30:00,31.89,31.9,31.86,31.86,168627.0,25.2054,25.2133,25.1817,25.1817,168627.0
2015-07-30 12:40:00,31.86,31.9,31.86,31.88,129757.0,25.1817,25.2133,25.1817,25.1975,129757.0
2015-07-30 12:50:00,31.89,31.89,31.85,31.85,92340.0,25.2054,25.2054,25.1738,25.1738,92340.0
2015-07-30 13:00:00,31.86,31.87,31.82,31.83,204499.0,25.1817,25.1896,25.1501,25.158,204499.0
2015-07-30 13:10:00,31.82,31.85,31.81,31.83,107437.0,25.1501,25.1738,25.1422,25.158,107437.0
2015-07-30 13:20:00,31.83,31.83,31.8,31.83,95390.0,25.158,25.158,25.1343,25.158,95390.0
2015-07-30 13:30:00,31.83,31.83,31.8,31.81,150378.0,25.158,25.158,25.1343,25.1422,150378.0
2015-07-30 13:40:00,31.81,31.81,31.76,31.79,332520.0,25.1422,25.1422,25.1027,25.1264,332520.0
2015-07-30 13:50:00,31.79,31.83,31.78,31.82,234561.0,25.1264,25.158,25.1185,25.1501,234561.0
2015-07-30 14:00:00,31.81,31.82,31.79,31.79,184115.0,25.1422,25.1501,25.1264,25.1264,184115.0
2015-07-30 14:10:00,31.79,31.82,31.79,31.8,162919.0,25.1264,25.1501,25.1264,25.1343,162919.0
2015-07-30 14:20:00,31.79,31.87,31.79,31.87,293620.0,25.1264,25.1896,25.1264,25.1896,293620.0
2015-07-30 14:30:00,31.86,31.89,31.84,31.89,140114.0,25.1817,25.2054,25.1659,25.2054,140114.0
2015-07-30 14:40:00,31.88,31.93,31.87,31.93,198528.0,25.1975,25.237,25.1896,25.237,198528.0
2015-07-30 14:50:00,31.93,31.95,31.91,31.95,172195.0,25.237,25.2528,25.2212,25.2528,172195.0
2015-07-30 15:00:00,31.95,31.96,31.9,31.91,175282.0,25.2528,25.2607,25.2133,25.2212,175282.0
2015-07-30 15:10:00,31.92,31.96,31.9,31.96,213134.0,25.2291,25.2607,25.2133,25.2607,213134.0
2015-07-30 15:20:00,31.95,31.96,31.92,31.95,285783.0,25.2528,25.2607,25.2291,25.2528,285783.0
2015-07-30 15:30:00,31.95,31.95,31.9,31.91,251388.0,25.2528,25.2528,25.2133,25.2212,251388.0
2015-07-30 15:40:00,31.91,31.93,31.89,31.93,328309.0,25.2212,25.237,25.2054,25.237,328309.0
2015-07-30 15:50:00,31.93,31.95,31.89,31.91,758397.0,25.237,25.2528,25.2054,25.2212,758397.0
2015-07-31 09:30:00,32.08,32.13,31.77,31.79,588107.0,25.3556,25.3951,25.1106,25.1264,588107.0
2015-07-31 09:40:00,31.79,31.81,31.7,31.72,265536.0,25.1264,25.1422,25.0552,25.071,265536.0
2015-07-31 09:50:00,31.72,31.78,31.7,31.73,214284.0,25.071,25.1185,25.0552,25.079,214284.0
2015-07-31 10:00:00,31.72,31.75,31.7,31.74,244590.0,25.071,25.0948,25.0552,25.0869,244590.0
2015-07-31 10:10:00,31.73,31.81,31.7,31.78,247091.0,25.079,25.1422,25.0552,25.1185,247091.0
2015-07-31 10:20:00,31.78,31.85,31.77,31.78,255477.0,25.1185,25.1738,25.1106,25.1185,255477.0
2015-07-31 10:30:00,31.78,31.85,31.77,31.79,247370.0,25.1185,25.1738,25.1106,25.1264,247370.0
2015-07-31 10:40:00,31.79,31.86,31.77,31.85,239429.0,25.1264,25.1817,25.1106,25.1738,239429.0
2015-07-31 10:50:00,31.85,31.88,31.83,31.83,178065.0,25.1738,25.1975,25.158,25.158,178065.0
2015-07-31 11:00:00,31.83,31.84,31.75,31.76,218003.0,25.158,25.1659,25.0948,25.1027,218003.0
2015-07-31 11:10:00,31.76,31.79,31.73,31.76,244638.0,25.1027,25.1264,25.079,25.1027,244638.0
2015-07-31 11:20:00,31.76,31.79,31.74,31.74,215068.0,25.1027,25.1264,25.0869,25.0869,215068.0
2015-07-31 11:30:00,31.74,31.81,31.73,31.81,181220.0,25.0869,25.1422,25.079,25.1422,181220.0
2015-07-31 11:40:00,31.81,31.83,31.75,31.79,150117.0,25.1422,25.158,25.0948,25.1264,150117.0
2015-07-31 11:50:00,31.79,31.79,31.72,31.72,132491.0,25.1264,25.1264,25.071,25.071,132491.0
2015-07-31 12:00:00,31.73,31.77,31.7,31.76,195805.0,25.079,25.1106,25.0552,25.1027,195805.0
2015-07-31 12:10:00,31.76,31.79,31.73,31.73,153637.0,25.1027,25.1264,25.079,25.079,153637.0
2015-07-31 12:20:00,31.73,31.76,31.7,31.71,150432.0,25.079,25.1027,25.0552,25.0631,150432.0
2015-07-31 12:30:00,31.71,31.72,31.7,31.7,69538.0,25.0631,25.071,25.0552,25.0552,69538.0
2015-07-31 12:40:00,31.7,31.76,31.7,31.75,190430.0,25.0552,25.1027,25.0552,25.0948,190430.0
2015-07-31 12:50:00,31.74,31.76,31.71,31.72,110802.0,25.0869,25.1027,25.0631,25.071,110802.0
2015-07-31 13:00:00,31.72,31.75,31.71,31.74,149580.0,25.071,25.0948,25.0631,25.0869,149580.0
2015-07-31 13:10:00,31.74,31.75,31.7,31.71,138197.0,25.0869,25.0948,25.0552,25.0631,138197.0
2015-07-31 13:20:00,31.71,31.72,31.6,31.61,425034.0,25.0631,25.071,24.9762,24.9841,425034.0
2015-07-31 13:30:00,31.62,31.64,31.58,31.58,205936.0,24.992,25.0078,24.9604,24.9604,205936.0
2015-07-31 13:40:00,31.59,31.7,31.58,31.65,236978.0,24.9683,25.0552,24.9604,25.0157,236978.0
2015-07-31 13:50:00,31.65,31.65,31.6,31.6,112804.0,25.0157,25.0157,24.9762,24.9762,112804.0
2015-07-31 14:00:00,31.6,31.64,31.6,31.61,180839.0,24.9762,25.0078,24.9762,24.9841,180839.0
2015-07-31 14:10:00,31.61,31.64,31.59,31.62,161353.0,24.9841,25.0078,24.9683,24.992,161353.0
2015-07-31 14:20:00,31.62,31.62,31.54,31.6,226569.0,24.992,24.992,24.9288,24.9762,226569.0
2015-07-31 14:30:00,31.59,31.6,31.52,31.53,238389.0,24.9683,24.9762,24.913,24.9209,238389.0
2015-07-31 14:40:00,31.54,31.54,31.45,31.49,454638.0,24.9288,24.9288,24.8576,24.8893,454638.0
2015-07-31 14:50:00,31.49,31.54,31.47,31.51,205283.0,24.8893,24.9288,24.8735,24.9051,205283.0
2015-07-31 15:00:00,31.51,31.53,31.49,31.5,339121.0,24.9051,24.9209,24.8893,24.8972,339121.0
2015-07-31 15:10:00,31.5,31.54,31.5,31.52,237570.0,24.8972,24.9288,24.8972,24.913,237570.0
2015-07-31 15:20:00,31.52,31.53,31.46,31.46,355047.0,24.913,24.9209,24.8655,24.8655,355047.0
2015-07-31 15:30:00,31.47,31.52,31.46,31.48,494012.0,24.8735,24.913,24.8655,24.8814,494012.0
2015-07-31 15:40:00,31.48,31.5,31.43,31.44,676324.0,24.8814,24.8972,24.8418,24.8497,676324.0
2015-07-31 15:50:00,31.44,31.52,31.43,31.51,1489437.0,24.8497,24.913,24.8418,24.9051,1489437.0
2015-08-03 09:30:00,31.79,31.79,31.49,31.49,487035.0,25.1264,25.1264,24.8893,24.8893,487035.0
2015-08-03 09:40:00,31.5,31.77,31.31,31.6,1269129.0,24.8972,25.1106,24.747,24.9762,1269129.0
2015-08-03 09:50:00,31.6,31.89,31.56,31.72,1168294.0,24.9762,25.2054,24.9446,25.071,1168294.0
2015-08-03 10:00:00,31.72,31.82,31.7,31.71,407303.0,25.071,25.1501,25.0552,25.0631,407303.0
2015-08-03 10:10:00,31.71,31.76,31.66,31.67,345307.0,25.0631,25.1027,25.0236,25.0315,345307.0
2015-08-03 10:20:00,31.66,31.7,31.55,31.63,652717.0,25.0236,25.0552,24.9367,24.9999,652717.0
2015-08-03 10:30:00,31.63,31.63,31.52,31.57,270919.0,24.9999,24.9999,24.913,24.9525,270919.0
2015-08-03 10:40:00,31.57,31.75,31.52,31.74,322673.0,24.9525,25.0948,24.913,25.0869,322673.0
2015-08-03 10:50:00,31.74,31.75,31.68,31.74,368525.0,25.0869,25.0948,25.0394,25.0869,368525.0
2015-08-03 11:00:00,31.73,31.74,31.69,31.72,201218.0,25.079,25.0869,25.0473,25.071,201218.0
2015-08-03 11:10:00,31.71,31.78,31.71,31.73,225070.0,25.0631,25.1185,25.0631,25.079,225070.0
2015-08-03 11:20:00,31.74,31.76,31.7,31.71,283769.0,25.0869,25.1027,25.0552,25.0631,283769.0
2015-08-03 11:30:00,31.72,31.75,31.71,31.72,190335.0,25.071,25.0948,25.0631,25.071,190335.0
2015-08-03 11:40:00,31.71,31.74,31.7,31.71,199446.0,25.0631,25.0869,25.0552,25.0631,199446.0
2015-08-03 11:50:00,31.71,31.74,31.7,31.74,188096.0,25.0631,25.0869,25.0552,25.0869,188096.0
2015-08-03 12:00:00,31.74,31.77,31.71,31.76,303492.0,25.0869,25.1106,25.0631,25.1027,303492.0
2015-08-03 12:10:00,31.76,31.76,31.66,31.66,165956.0,25.1027,25.1027,25.0236,25.0236,165956.0
2015-08-03 12:20:00,31.67,31.75,31.64,31.74,171380.0,25.0315,25.0948,25.0078,25.0869,171380.0
2015-08-03 12:30:00,31.74,31.74,31.63,31.66,229970.0,25.0869,25.0869,24.9999,25.0236,229970.0
2015-08-03 12:40:00,31.66,31.68,31.61,31.61,200059.0,25.0236,25.0394,24.9841,24.9841,200059.0
2015-08-03 12:50:00,31.62,31.65,31.53,31.53,501201.0,24.992,25.0157,24.9209,24.9209,501201.0
2015-08-03 13:00:00,31.53,31.54,31.45,31.46,230385.0,24.9209,24.9288,24.8576,24.8655,230385.0
2015-08-03 13:10:00,31.45,31.48,31.41,31.46,222822.0,24.8576,24.8814,24.826,24.8655,222822.0
2015-08-03 13:20:00,31.46,31.53,31.45,31.52,163056.0,24.8655,24.9209,24.8576,24.913,163056.0
2015-08-03 13:30:00,31.52,31.55,31.5,31.5,131398.0,24.913,24.9367,24.8972,24.8972,131398.0
2015-08-03 13:40:00,31.51,31.63,31.5,31.63,345843.0,24.9051,24.9999,24.8972,24.9999,345843.0
2015-08-03 13:50:00,31.62,31.66,31.6,31.62,266801.0,24.992,25.0236,24.9762,24.992,266801.0
2015-08-03 14:00:00,31.62,31.66,31.61,31.64,211239.0,24.992,25.0236,24.9841,25.0078,211239.0
2015-08-03 14:10:00,31.64,31.66,31.61,31.64,233202.0,25.0078,25.0236,24.9841,25.0078,233202.0
2015-08-03 14:20:00,31.64,31.7,31.62,31.67,410312.0,25.0078,25.0552,24.992,25.0315,410312.0
2015-08-03 14:30:00,31.68,31.71,31.65,31.7,407179.0,25.0394,25.0631,25.0157,25.0552,407179.0
2015-08-03 14:40:00,31.7,31.72,31.61,31.61,240076.0,25.0552,25.071,24.9841,24.9841,240076.0
2015-08-03 14:50:00,31.62,31.62,31.55,31.62,255095.0,24.992,24.992,24.9367,24.992,255095.0
2015-08-03 15:00:00,31.61,31.64,31.58,31.62,190136.0,24.9841,25.0078,24.9604,24.992,190136.0
2015-08-03 15:10:00,31.62,31.62,31.55,31.61,302305.0,24.992,24.992,24.9367,24.9841,302305.0
2015-08-03 15:20:00,31.61,31.61,31.52,31.59,563815.0,24.9841,24.9841,24.913,24.9683,563815.0
2015-08-03 15:30:00,31.59,31.62,31.54,31.62,348131.0,24.9683,24.992,24.9288,24.992,348131.0
2015-08-03 15:40:00,31.63,31.66,31.58,31.61,506639.0,24.9999,25.0236,24.9604,24.9841,506639.0
2015-08-03 15:50:00,31.61,31.67,31.6,31.66,749245.0,24.9841,25.0315,24.9762,25.0236,749245.0
2015-08-04 09:30:00,31.66,31.74,31.48,31.5,619198.0,25.0236,25.0869,24.8814,24.8972,619198.0
2015-08-04 09:40:00,31.5,31.5,31.39,31.44,485950.0,24.8972,24.8972,24.8102,24.8497,485950.0
2015-08-04 09:50:00,31.44,31.54,31.43,31.51,335951.0,24.8497,24.9288,24.8418,24.9051,335951.0
2015-08-04 10:00:00,31.51,31.64,31.45,31.56,1233926.0,24.9051,25.0078,24.8576,24.9446,1233926.0
2015-08-04 10:10:00,31.57,31.69,31.54,31.61,478071.0,24.9525,25.0473,24.9288,24.9841,478071.0
2015-08-04 10:20:00,31.62,31.76,31.6,31.71,435493.0,24.992,25.1027,24.9762,25.0631,435493.0
2015-08-04 10:30:00,31.71,31.77,31.7,31.72,644885.0,25.0631,25.1106,25.0552,25.071,644885.0
2015-08-04 10:40:00,31.73,31.74,31.63,31.66,326641.0,25.079,25.0869,24.9999,25.0236,326641.0
2015-08-04 10:50:00,31.67,31.67,31.53,31.55,538642.0,25.0315,25.0315,24.9209,24.9367,538642.0
2015-08-04 11:00:00,31.55,31.61,31.53,31.59,267751.0,24.9367,24.9841,24.9209,24.9683,267751.0
2015-08-04 11:10:00,31.57,31.61,31.56,31.56,205906.0,24.9525,24.9841,24.9446,24.9446,205906.0
2015-08-04 11:20:00,31.56,31.59,31.55,31.59,198486.0,24.9446,24.9683,24.9367,24.9683,198486.0
2015-08-04 11:30:00,31.58,31.61,31.56,31.6,170612.0,24.9604,24.9841,24.9446,24.9762,170612.0
2015-08-04 11:40:00,31.6,31.61,31.58,31.6,116437.0,24.9762,24.9841,24.9604,24.9762,116437.0
2015-08-04 11:50:00,31.6,31.61,31.56,31.6,97164.0,24.9762,24.9841,24.9446,24.9762,97164.0
2015-08-04 12:00:00,31.6,31.65,31.6,31.62,151067.0,24.9762,25.0157,24.9762,24.992,151067.0
2015-08-04 12:10:00,31.62,31.65,31.6,31.61,199084.0,24.992,25.0157,24.9762,24.9841,199084.0
2015-08-04 12:20:00,31.6,31.61,31.57,31.59,125238.0,24.9762,24.9841,24.9525,24.9683,125238.0
2015-08-04 12:30:00,31.58,31.61,31.58,31.6,81910.0,24.9604,24.9841,24.9604,24.9762,81910.0
2015-08-04 12:40:00,31.6,31.6,31.56,31.58,168437.0,24.9762,24.9762,24.9446,24.9604,168437.0
2015-08-04 12:50:00,31.58,31.59,31.56,31.58,69686.0,24.9604,24.9683,24.9446,24.9604,69686.0
2015-08-04 13:00:00,31.58,31.58,31.54,31.55,99618.0,24.9604,24.9604,24.9288,24.9367,99618.0
2015-08-04 13:10:00,31.55,31.58,31.53,31.57,292457.0,24.9367,24.9604,24.9209,24.9525,292457.0
2015-08-04 13:20:00,31.58,31.6,31.53,31.54,192160.0,24.9604,24.9762,24.9209,24.9288,192160.0
2015-08-04 13:30:00,31.54,31.6,31.53,31.58,131106.0,24.9288,24.9762,24.9209,24.9604,131106.0
2015-08-04 13:40:00,31.58,31.58,31.54,31.54,191581.0,24.9604,24.9604,24.9288,24.9288,191581.0
2015-08-04 13:50:00,31.54,31.57,31.53,31.56,293093.0,24.9288,24.9525,24.9209,24.9446,293093.0
2015-08-04 14:00:00,31.55,31.56,31.51,31.51,278468.0,24.9367,24.9446,24.9051,24.9051,278468.0
2015-08-04 14:10:00,31.5,31.51,31.47,31.5,175512.0,24.8972,24.9051,24.8735,24.8972,175512.0
2015-08-04 14:20:00,31.5,31.53,31.49,31.52,179452.0,24.8972,24.9209,24.8893,24.913,179452.0
2015-08-04 14:30:00,31.52,31.52,31.49,31.5,133514.0,24.913,24.913,24.8893,24.8972,133514.0
2015-08-04 14:40:00,31.5,31.54,31.49,31.54,148982.0,24.8972,24.9288,24.8893,24.9288,148982.0
2015-08-04 14:50:00,31.54,31.55,31.52,31.54,135112.0,24.9288,24.9367,24.913,24.9288,135112.0
2015-08-04 15:00:00,31.54,31.56,31.53,31.55,244582.0,24.9288,24.9446,24.9209,24.9367,244582.0
2015-08-04 15:10:00,31.55,31.57,31.53,31.54,163365.0,24.9367,24.9525,24.9209,24.9288,163365.0
2015-08-04 15:20:00,31.54,31.56,31.52,31.54,209687.0,24.9288,24.9446,24.913,24.9288,209687.0
2015-08-04 15:30:00,31.54,31.57,31.5,31.5,583707.0,24.9288,24.9525,24.8972,24.8972,583707.0
2015-08-04 15:40:00,31.51,31.51,31.47,31.49,375927.0,24.9051,24.9051,24.8735,24.8893,375927.0
2015-08-04 15:50:00,31.48,31.53,31.44,31.52,944498.0,24.8814,24.9209,24.8497,24.913,944498.0
2015-08-05 09:30:00,31.77,31.77,31.58,31.66,587472.0,25.1106,25.1106,24.9604,25.0236,587472.0
2015-08-05 09:40:00,31.66,31.7,31.64,31.7,344417.0,25.0236,25.0552,25.0078,25.0552,344417.0
2015-08-05 09:50:00,31.7,31.75,31.69,31.71,680499.0,25.0552,25.0948,25.0473,25.0631,680499.0
2015-08-05 10:00:00,31.71,31.72,31.62,31.69,335163.0,25.0631,25.071,24.992,25.0473,335163.0
2015-08-05 10:10:00,31.69,31.73,31.67,31.71,248512.0,25.0473,25.079,25.0315,25.0631,248512.0
2015-08-05 10:20:00,31.7,31.74,31.69,31.7,200889.0,25.0552,25.0869,25.0473,25.0552,200889.0
2015-08-05 10:30:00,31.71,31.73,31.7,31.73,198966.0,25.0631,25.079,25.0552,25.079,198966.0
2015-08-05 10:40:00,31.73,31.75,31.67,31.68,278142.0,25.079,25.0948,25.0315,25.0394,278142.0
2015-08-05 10:50:00,31.68,31.72,31.68,31.68,211656.0,25.0394,25.071,25.0394,25.0394,211656.0
2015-08-05 11:00:00,31.68,31.71,31.64,31.65,111916.0,25.0394,25.0631,25.0078,25.0157,111916.0
2015-08-05 11:10:00,31.65,31.67,31.63,31.65,389072.0,25.0157,25.0315,24.9999,25.0157,389072.0
2015-08-05 11:20:00,31.64,31.65,31.62,31.65,209559.0,25.0078,25.0157,24.992,25.0157,209559.0
2015-08-05 11:30:00,31.65,31.65,31.55,31.57,355875.0,25.0157,25.0157,24.9367,24.9525,355875.0
2015-08-05 11:40:00,31.58,31.62,31.57,31.6,230596.0,24.9604,24.992,24.9525,24.9762,230596.0
2015-08-05 11:50:00,31.6,31.62,31.55,31.59,291360.0,24.9762,24.992,24.9367,24.9683,291360.0
2015-08-05 12:00:00,31.59,31.61,31.55,31.61,203521.0,24.9683,24.9841,24.9367,24.9841,203521.0
2015-08-05 12:10:00,31.6,31.61,31.57,31.58,148909.0,24.9762,24.9841,24.9525,24.9604,148909.0
2015-08-05 12:20:00,31.57,31.59,31.51,31.53,212990.0,24.9525,24.9683,24.9051,24.9209,212990.0
2015-08-05 12:30:00,31.53,31.53,31.48,31.5,191280.0,24.9209,24.9209,24.8814,24.8972,191280.0
2015-08-05 12:40:00,31.49,31.51,31.45,31.46,296308.0,24.8893,24.9051,24.8576,24.8655,296308.0
2015-08-05 12:50:00,31.46,31.47,31.43,31.45,214053.0,24.8655,24.8735,24.8418,24.8576,214053.0
2015-08-05 13:00:00,31.44,31.45,31.4,31.41,166186.0,24.8497,24.8576,24.8181,24.826,166186.0
2015-08-05 13:10:00,31.41,31.41,31.28,31.29,367388.0,24.826,24.826,24.7233,24.7312,367388.0
2015-08-05 13:20:00,31.3,31.34,31.28,31.3,415132.0,24.7391,24.7707,24.7233,24.7391,415132.0
2015-08-05 13:30:00,31.29,31.3,31.26,31.27,231978.0,24.7312,24.7391,24.7075,24.7154,231978.0
2015-08-05 13:40:00,31.28,31.28,31.24,31.25,359581.0,24.7233,24.7233,24.6917,24.6996,359581.0
2015-08-05 13:50:00,31.26,31.29,31.2,31.28,326205.0,24.7075,24.7312,24.66,24.7233,326205.0
2015-08-05 14:00:00,31.27,31.37,31.27,31.36,211663.0,24.7154,24.7944,24.7154,24.7865,211663.0
2015-08-05 14:10:00,31.37,31.42,31.36,31.4,159935.0,24.7944,24.8339,24.7865,24.8181,159935.0
2015-08-05 14:20:00,31.39,31.59,31.39,31.58,768192.0,24.8102,24.9683,24.8102,24.9604,768192.0
2015-08-05 14:30:00,31.57,31.59,31.53,31.54,263368.0,24.9525,24.9683,24.9209,24.9288,263368.0
2015-08-05 14:40:00,31.55,31.66,31.54,31.64,397916.0,24.9367,25.0236,24.9288,25.0078,397916.0
2015-08-05 14:50:00,31.63,31.64,31.58,31.62,129856.0,24.9999,25.0078,24.9604,24.992,129856.0
2015-08-05 15:00:00,31.62,31.67,31.59,31.65,796371.0,24.992,25.0315,24.9683,25.0157,796371.0
2015-08-05 15:10:00,31.65,31.67,31.59,31.64,583166.0,25.0157,25.0315,24.9683,25.0078,583166.0
2015-08-05 15:20:00,31.64,31.66,31.62,31.63,178780.0,25.0078,25.0236,24.992,24.9999,178780.0
2015-08-05 15:30:00,31.62,31.64,31.59,31.59,269597.0,24.992,25.0078,24.9683,24.9683,269597.0
2015-08-05 15:40:00,31.6,31.62,31.58,31.62,392042.0,24.9762,24.992,24.9604,24.992,392042.0
2015-08-05 15:50:00,31.62,31.62,31.58,31.6,517137.0,24.992,24.992,24.9604,24.9762,517137.0
2015-08-06 09:30:00,31.59,31.65,31.26,31.27,573336.0,24.9683,25.0157,24.7075,24.7154,573336.0
2015-08-06 09:40:00,31.26,31.37,31.25,31.33,343682.0,24.7075,24.7944,24.6996,24.7628,343682.0
2015-08-06 09:50:00,31.33,31.33,31.14,31.2,622896.0,24.7628,24.7628,24.6126,24.66,622896.0
2015-08-06 10:00:00,31.19,31.21,31.15,31.21,380491.0,24.6521,24.668,24.6205,24.668,380491.0
2015-08-06 10:10:00,31.2,31.32,31.16,31.19,814611.0,24.66,24.7549,24.6284,24.6521,814611.0
2015-08-06 10:20:00,31.19,31.26,31.15,31.24,440371.0,24.6521,24.7075,24.6205,24.6917,440371.0
2015-08-06 10:30:00,31.23,31.46,31.22,31.43,550110.0,24.6838,24.8655,24.6759,24.8418,550110.0
2015-08-06 10:40:00,31.43,31.49,31.32,31.48,350107.0,24.8418,24.8893,24.7549,24.8814,350107.0
2015-08-06 10:50:00,31.48,31.49,31.3,31.35,353528.0,24.8814,24.8893,24.7391,24.7786,353528.0
2015-08-06 11:00:00,31.35,31.41,31.29,31.32,381478.0,24.7786,24.826,24.7312,24.7549,381478.0
2015-08-06 11:10:00,31.32,31.37,31.29,31.35,441395.0,24.7549,24.7944,24.7312,24.7786,441395.0
2015-08-06 11:20:00,31.35,31.41,31.31,31.34,405636.0,24.7786,24.826,24.747,24.7707,405636.0
2015-08-06 11:30:00,31.35,31.36,31.29,31.35,509794.0,24.7786,24.7865,24.7312,24.7786,509794.0
2015-08-06 11:40:00,31.34,31.4,31.31,31.4,215246.0,24.7707,24.8181,24.747,24.8181,215246.0
2015-08-06 11:50:00,31.39,31.41,31.34,31.37,243218.0,24.8102,24.826,24.7707,24.7944,243218.0
2015-08-06 12:00:00,31.37,31.45,31.35,31.45,203184.0,24.7944,24.8576,24.7786,24.8576,203184.0
2015-08-06 12:10:00,31.44,31.47,31.39,31.41,175893.0,24.8497,24.8735,24.8102,24.826,175893.0
2015-08-06 12:20:00,31.41,31.41,31.35,31.39,138004.0,24.826,24.826,24.7786,24.8102,138004.0
2015-08-06 12:30:00,31.39,31.39,31.29,31.35,241680.0,24.8102,24.8102,24.7312,24.7786,241680.0
2015-08-06 12:40:00,31.35,31.38,31.3,31.38,252152.0,24.7786,24.8023,24.7391,24.8023,252152.0
2015-08-06 12:50:00,31.38,31.38,31.31,31.35,265216.0,24.8023,24.8023,24.747,24.7786,265216.0
2015-08-06 13:00:00,31.35,31.37,31.29,31.32,781913.0,24.7786,24.7944,24.7312,24.7549,781913.0
2015-08-06 13:10:00,31.32,31.36,31.3,31.36,272709.0,24.7549,24.7865,24.7391,24.7865,272709.0
2015-08-06 13:20:00,31.35,31.36,31.3,31.33,427764.0,24.7786,24.7865,24.7391,24.7628,427764.0
2015-08-06 13:30:00,31.32,31.36,31.3,31.34,285884.0,24.7549,24.7865,24.7391,24.7707,285884.0
2015-08-06 13:40:00,31.33,31.44,31.33,31.44,198349.0,24.7628,24.8497,24.7628,24.8497,198349.0
2015-08-06 13:50:00,31.44,31.58,31.43,31.58,350859.0,24.8497,24.9604,24.8418,24.9604,350859.0
2015-08-06 14:00:00,31.58,31.66,31.55,31.62,568883.0,24.9604,25.0236,24.9367,24.992,568883.0
2015-08-06 14:10:00,31.63,31.82,31.6,31.8,896774.0,24.9999,25.1501,24.9762,25.1343,896774.0
2015-08-06 14:20:00,31.81,31.87,31.78,31.8,452760.0,25.1422,25.1896,25.1185,25.1343,452760.0
2015-08-06 14:30:00,31.8,31.89,31.76,31.89,326298.0,25.1343,25.2054,25.1027,25.2054,326298.0
2015-08-06 14:40:00,31.89,31.93,31.83,31.86,431183.0,25.2054,25.237,25.158,25.1817,431183.0
2015-08-06 14:50:00,31.87,31.87,31.79,31.82,210762.0,25.1896,25.1896,25.1264,25.1501,210762.0
2015-08-06 15:00:00,31.82,31.83,31.76,31.76,301773.0,25.1501,25.158,25.1027,25.1027,301773.0
2015-08-06 15:10:00,31.76,31.85,31.76,31.85,458876.0,25.1027,25.1738,25.1027,25.1738,458876.0
2015-08-06 15:20:00,31.85,31.85,31.8,31.8,314156.0,25.1738,25.1738,25.1343,25.1343,314156.0
2015-08-06 15:30:00,31.8,31.83,31.77,31.83,462713.0,25.1343,25.158,25.1106,25.158,462713.0
2015-08-06 15:40:00,31.83,31.89,31.82,31.89,606784.0,25.158,25.2054,25.1501,25.2054,606784.0
2015-08-06 15:50:00,31.88,31.91,31.85,31.87,1798063.0,25.1975,25.2212,25.1738,25.1896,1798063.0
2015-08-07 09:30:00,32.09,32.14,31.77,31.86,458034.0,25.3635,25.403,25.1106,25.1817,458034.0
2015-08-07 09:40:00,31.86,32.11,31.86,32.02,784246.0,25.1817,25.3793,25.1817,25.3082,784246.0
2015-08-07 09:50:00,32.03,32.06,31.99,32.02,500462.0,25.3161,25.3398,25.2845,25.3082,500462.0
2015-08-07 10:00:00,32.02,32.03,31.92,32.0,411072.0,25.3082,25.3161,25.2291,25.2924,411072.0
2015-08-07 10:10:00,31.99,32.07,31.97,32.06,303741.0,25.2845,25.3477,25.2686,25.3398,303741.0
2015-08-07 10:20:00,32.05,32.06,31.89,31.9,319882.0,25.3319,25.3398,25.2054,25.2133,319882.0
2015-08-07 10:30:00,31.9,31.99,31.87,31.99,322467.0,25.2133,25.2845,25.1896,25.2845,322467.0
2015-08-07 10:40:00,31.98,32.04,31.96,32.0,323671.0,25.2765,25.324,25.2607,25.2924,323671.0
2015-08-07 10:50:00,32.01,32.01,31.92,31.96,255871.0,25.3003,25.3003,25.2291,25.2607,255871.0
2015-08-07 11:00:00,31.95,31.98,31.88,31.89,297533.0,25.2528,25.2765,25.1975,25.2054,297533.0
2015-08-07 11:10:00,31.88,31.91,31.82,31.85,192468.0,25.1975,25.2212,25.1501,25.1738,192468.0
2015-08-07 11:20:00,31.85,31.88,31.81,31.82,166696.0,25.1738,25.1975,25.1422,25.1501,166696.0
2015-08-07 11:30:00,31.81,31.88,31.8,31.84,178620.0,25.1422,25.1975,25.1343,25.1659,178620.0
2015-08-07 11:40:00,31.85,31.89,31.83,31.84,173018.0,25.1738,25.2054,25.158,25.1659,173018.0
2015-08-07 11:50:00,31.85,31.87,31.8,31.87,189554.0,25.1738,25.1896,25.1343,25.1896,189554.0
2015-08-07 12:00:00,31.87,31.89,31.79,31.86,355065.0,25.1896,25.2054,25.1264,25.1817,355065.0
2015-08-07 12:10:00,31.86,31.87,31.78,31.79,181792.0,25.1817,25.1896,25.1185,25.1264,181792.0
2015-08-07 12:20:00,31.78,31.79,31.71,31.71,187097.0,25.1185,25.1264,25.0631,25.0631,187097.0
2015-08-07 12:30:00,31.71,31.72,31.66,31.7,135335.0,25.0631,25.071,25.0236,25.0552,135335.0
2015-08-07 12:40:00,31.71,31.72,31.68,31.71,107711.0,25.0631,25.071,25.0394,25.0631,107711.0
2015-08-07 12:50:00,31.71,31.76,31.71,31.75,203870.0,25.0631,25.1027,25.0631,25.0948,203870.0
2015-08-07 13:00:00,31.76,31.8,31.75,31.77,157979.0,25.1027,25.1343,25.0948,25.1106,157979.0
2015-08-07 13:10:00,31.76,31.79,31.75,31.78,197718.0,25.1027,25.1264,25.0948,25.1185,197718.0
2015-08-07 13:20:00,31.78,31.82,31.76,31.8,299036.0,25.1185,25.1501,25.1027,25.1343,299036.0
2015-08-07 13:30:00,31.8,31.85,31.8,31.83,100887.0,25.1343,25.1738,25.1343,25.158,100887.0
2015-08-07 13:40:00,31.83,31.85,31.81,31.85,89647.0,25.158,25.1738,25.1422,25.1738,89647.0
2015-08-07 13:50:00,31.85,31.85,31.76,31.76,177003.0,25.1738,25.1738,25.1027,25.1027,177003.0
2015-08-07 14:00:00,31.76,31.76,31.71,31.73,164081.0,25.1027,25.1027,25.0631,25.079,164081.0
2015-08-07 14:10:00,31.74,31.76,31.71,31.72,110851.0,25.0869,25.1027,25.0631,25.071,110851.0
2015-08-07 14:20:00,31.71,31.73,31.67,31.69,152922.0,25.0631,25.079,25.0315,25.0473,152922.0
2015-08-07 14:30:00,31.69,31.7,31.67,31.67,155742.0,25.0473,25.0552,25.0315,25.0315,155742.0
2015-08-07 14:40:00,31.68,31.68,31.63,31.68,174355.0,25.0394,25.0394,24.9999,25.0394,174355.0
2015-08-07 14:50:00,31.68,31.7,31.62,31.63,197691.0,25.0394,25.0552,24.992,24.9999,197691.0
2015-08-07 15:00:00,31.62,31.67,31.61,31.65,331081.0,24.992,25.0315,24.9841,25.0157,331081.0
2015-08-07 15:10:00,31.64,31.64,31.6,31.63,169174.0,25.0078,25.0078,24.9762,24.9999,169174.0
2015-08-07 15:20:00,31.63,31.67,31.62,31.66,471547.0,24.9999,25.0315,24.992,25.0236,471547.0
2015-08-07 15:30:00,31.66,31.69,31.65,31.67,278217.0,25.0236,25.0473,25.0157,25.0315,278217.0
2015-08-07 15:40:00,31.67,31.68,31.62,31.67,411213.0,25.0315,25.0394,24.992,25.0315,411213.0
2015-08-07 15:50:00,31.67,31.74,31.66,31.74,943033.0,25.0315,25.0869,25.0236,25.0869,943033.0
2015-08-10 09:30:00,31.95,32.06,31.86,31.98,554254.0,25.2528,25.3398,25.1817,25.2765,554254.0
2015-08-10 09:40:00,31.99,32.2,31.98,32.15,475728.0,25.2845,25.4504,25.2765,25.4109,475728.0
2015-08-10 09:50:00,32.16,32.2,32.11,32.14,271723.0,25.4188,25.4504,25.3793,25.403,271723.0
2015-08-10 10:00:00,32.15,32.16,32.04,32.09,292998.0,25.4109,25.4188,25.324,25.3635,292998.0
2015-08-10 10:10:00,32.09,32.15,32.05,32.14,247121.0,25.3635,25.4109,25.3319,25.403,247121.0
2015-08-10 10:20:00,32.14,32.17,32.1,32.13,247185.0,25.403,25.4267,25.3714,25.3951,247185.0
2015-08-10 10:30:00,32.13,32.15,32.1,32.12,248762.0,25.3951,25.4109,25.3714,25.3872,248762.0
2015-08-10 10:40:00,32.12,32.14,32.11,32.13,237583.0,25.3872,25.403,25.3793,25.3951,237583.0
2015-08-10 10:50:00,32.14,32.15,32.09,32.15,304721.0,25.403,25.4109,25.3635,25.4109,304721.0
2015-08-10 11:00:00,32.15,32.25,32.15,32.23,268824.0,25.4109,25.49,25.4109,25.4741,268824.0
2015-08-10 11:10:00,32.23,32.23,32.14,32.16,165673.0,25.4741,25.4741,25.403,25.4188,165673.0
2015-08-10 11:20:00,32.16,32.17,32.07,32.08,125401.0,25.4188,25.4267,25.3477,25.3556,125401.0
2015-08-10 11:30:00,32.09,32.13,32.05,32.07,273814.0,25.3635,25.3951,25.3319,25.3477,273814.0
2015-08-10 11:40:00,32.08,32.09,32.06,32.07,142798.0,25.3556,25.3635,25.3398,25.3477,142798.0
2015-08-10 11:50:00,32.08,32.12,32.07,32.08,166583.0,25.3556,25.3872,25.3477,25.3556,166583.0
2015-08-10 12:00:00,32.09,32.09,32.04,32.05,151275.0,25.3635,25.3635,25.324,25.3319,151275.0
2015-08-10 12:10:00,32.05,32.05,31.98,31.98,220684.0,25.3319,25.3319,25.2765,25.2765,220684.0
2015-08-10 12:20:00,31.99,32.01,31.98,32.01,169485.0,25.2845,25.3003,25.2765,25.3003,169485.0
2015-08-10 12:30:00,32.01,32.01,31.98,31.99,103601.0,25.3003,25.3003,25.2765,25.2845,103601.0
2015-08-10 12:40:00,32.0,32.06,31.99,32.04,152325.0,25.2924,25.3398,25.2845,25.324,152325.0
2015-08-10 12:50:00,32.05,32.06,32.01,32.05,83966.0,25.3319,25.3398,25.3003,25.3319,83966.0
2015-08-10 13:00:00,32.04,32.07,32.04,32.05,103409.0,25.324,25.3477,25.324,25.3319,103409.0
2015-08-10 13:10:00,32.06,32.07,32.03,32.04,126616.0,25.3398,25.3477,25.3161,25.324,126616.0
2015-08-10 13:20:00,32.04,32.04,32.03,32.03,48212.0,25.324,25.324,25.3161,25.3161,48212.0
2015-08-10 13:30:00,32.03,32.11,32.03,32.06,344653.0,25.3161,25.3793,25.3161,25.3398,344653.0
2015-08-10 13:40:00,32.07,32.07,32.02,32.02,204236.0,25.3477,25.3477,25.3082,25.3082,204236.0
2015-08-10 13:50:00,32.02,32.08,32.02,32.08,111201.0,25.3082,25.3556,25.3082,25.3556,111201.0
2015-08-10 14:00:00,32.08,32.1,32.04,32.04,233055.0,25.3556,25.3714,25.324,25.324,233055.0
2015-08-10 14:10:00,32.04,32.06,32.04,32.04,176018.0,25.324,25.3398,25.324,25.324,176018.0
2015-08-10 14:20:00,32.05,32.08,32.04,32.07,77183.0,25.3319,25.3556,25.324,25.3477,77183.0
2015-08-10 14:30:00,32.08,32.08,32.05,32.06,109111.0,25.3556,25.3556,25.3319,25.3398,109111.0
2015-08-10 14:40:00,32.07,32.07,32.04,32.04,98836.0,25.3477,25.3477,25.324,25.324,98836.0
2015-08-10 14:50:00,32.04,32.08,32.04,32.07,121922.0,25.324,25.3556,25.324,25.3477,121922.0
2015-08-10 15:00:00,32.07,32.09,32.01,32.02,369159.0,25.3477,25.3635,25.3003,25.3082,369159.0
2015-08-10 15:10:00,32.02,32.02,32.0,32.01,276328.0,25.3082,25.3082,25.2924,25.3003,276328.0
2015-08-10 15:20:00,32.02,32.02,32.01,32.02,139178.0,25.3082,25.3082,25.3003,25.3082,139178.0
2015-08-10 15:30:00,32.02,32.02,31.97,31.98,357505.0,25.3082,25.3082,25.2686,25.2765,357505.0
2015-08-10 15:40:00,31.98,31.98,31.89,31.9,798229.0,25.2765,25.2765,25.2054,25.2133,798229.0
2015-08-10 15:50:00,31.9,31.95,31.88,31.94,1224983.0,25.2133,25.2528,25.1975,25.2449,1224983.0
2015-08-11 09:30:00,31.29,31.31,31.1,31.15,1223726.0,24.7312,24.747,24.581,24.6205,1223726.0
2015-08-11 09:40:00,31.15,31.17,30.83,30.93,1634750.0,24.6205,24.6363,24.3676,24.4466,1634750.0
2015-08-11 09:50:00,30.92,31.05,30.83,31.01,581116.0,24.4387,24.5415,24.3676,24.5099,581116.0
2015-08-11 10:00:00,31.0,31.11,30.93,31.09,577987.0,24.502,24.5889,24.4466,24.5731,577987.0
2015-08-11 10:10:00,31.08,31.11,31.01,31.1,370902.0,24.5652,24.5889,24.5099,24.581,370902.0
2015-08-11 10:20:00,31.1,31.13,30.98,30.99,672676.0,24.581,24.6047,24.4862,24.4941,672676.0
2015-08-11 10:30:00,31.0,31.04,30.97,31.04,409822.0,24.502,24.5336,24.4783,24.5336,409822.0
2015-08-11 10:40:00,31.04,31.09,31.01,31.05,372689.0,24.5336,24.5731,24.5099,24.5415,372689.0
2015-08-11 10:50:00,31.05,31.05,30.97,31.0,498588.0,24.5415,24.5415,24.4783,24.502,498588.0
2015-08-11 11:00:00,30.99,31.01,30.95,30.97,338355.0,24.4941,24.5099,24.4625,24.4783,338355.0
2015-08-11 11:10:00,30.97,31.08,30.96,30.98,410732.0,24.4783,24.5652,24.4704,24.4862,410732.0
2015-08-11 11:20:00,30.98,30.99,30.92,30.94,414347.0,24.4862,24.4941,24.4387,24.4545,414347.0
2015-08-11 11:30:00,30.94,30.95,30.89,30.92,447124.0,24.4545,24.4625,24.415,24.4387,447124.0
2015-08-11 11:40:00,30.91,30.92,30.85,30.87,397759.0,24.4308,24.4387,24.3834,24.3992,397759.0
2015-08-11 11:50:00,30.87,30.89,30.83,30.86,513927.0,24.3992,24.415,24.3676,24.3913,513927.0
2015-08-11 12:00:00,30.85,30.92,30.83,30.89,288636.0,24.3834,24.4387,24.3676,24.415,288636.0
2015-08-11 12:10:00,30.89,30.95,30.88,30.92,317224.0,24.415,24.4625,24.4071,24.4387,317224.0
2015-08-11 12:20:00,30.92,30.96,30.91,30.94,174466.0,24.4387,24.4704,24.4308,24.4545,174466.0
2015-08-11 12:30:00,30.93,30.97,30.92,30.94,193773.0,24.4466,24.4783,24.4387,24.4545,193773.0
2015-08-11 12:40:00,30.94,30.95,30.9,30.92,292625.0,24.4545,24.4625,24.4229,24.4387,292625.0
2015-08-11 12:50:00,30.92,30.94,30.87,30.89,208882.0,24.4387,24.4545,24.3992,24.415,208882.0
2015-08-11 13:00:00,30.87,30.91,30.85,30.87,382047.0,24.3992,24.4308,24.3834,24.3992,382047.0
2015-08-11 13:10:00,30.86,30.92,30.85,30.91,111523.0,24.3913,24.4387,24.3834,24.4308,111523.0
2015-08-11 13:20:00,30.91,30.91,30.82,30.83,415258.0,24.4308,24.4308,24.3597,24.3676,415258.0
2015-08-11 13:30:00,30.83,30.85,30.8,30.84,422629.0,24.3676,24.3834,24.3439,24.3755,422629.0
2015-08-11 13:40:00,30.84,30.85,30.8,30.83,430103.0,24.3755,24.3834,24.3439,24.3676,430103.0
2015-08-11 13:50:00,30.83,30.84,30.76,30.77,349771.0,24.3676,24.3755,24.3123,24.3202,349771.0
2015-08-11 14:00:00,30.77,30.78,30.67,30.72,666001.0,24.3202,24.3281,24.2411,24.2807,666001.0
2015-08-11 14:10:00,30.71,30.74,30.61,30.64,434992.0,24.2728,24.2965,24.1937,24.2174,434992.0
2015-08-11 14:20:00,30.64,30.66,30.59,30.64,438929.0,24.2174,24.2332,24.1779,24.2174,438929.0
2015-08-11 14:30:00,30.64,30.69,30.62,30.64,295891.0,24.2174,24.257,24.2016,24.2174,295891.0
2015-08-11 14:40:00,30.64,30.68,30.6,30.6,217878.0,24.2174,24.249,24.1858,24.1858,217878.0
2015-08-11 14:50:00,30.6,30.68,30.6,30.68,352422.0,24.1858,24.249,24.1858,24.249,352422.0
2015-08-11 15:00:00,30.68,30.7,30.59,30.62,681481.0,24.249,24.2649,24.1779,24.2016,681481.0
2015-08-11 15:10:00,30.61,30.77,30.6,30.75,611788.0,24.1937,24.3202,24.1858,24.3044,611788.0
2015-08-11 15:20:00,30.75,30.91,30.74,30.86,993702.0,24.3044,24.4308,24.2965,24.3913,993702.0
2015-08-11 15:30:00,30.86,30.95,30.84,30.95,853795.0,24.3913,24.4625,24.3755,24.4625,853795.0
2015-08-11 15:40:00,30.95,30.96,30.83,30.85,1313201.0,24.4625,24.4704,24.3676,24.3834,1313201.0
2015-08-11 15:50:00,30.85,30.87,30.81,30.83,2806905.0,24.3834,24.3992,24.3518,24.3676,2806905.0
2015-08-12 09:30:00,30.43,30.5,30.2,30.33,1066482.0,24.0515,24.1068,23.8697,23.9724,1066482.0
2015-08-12 09:40:00,30.34,30.5,30.33,30.44,742522.0,23.9803,24.1068,23.9724,24.0594,742522.0
2015-08-12 09:50:00,30.45,30.47,30.28,30.29,467447.0,24.0673,24.0831,23.9329,23.9408,467447.0
2015-08-12 10:00:00,30.29,30.31,30.03,30.05,1034572.0,23.9408,23.9566,23.7353,23.7511,1034572.0
2015-08-12 10:10:00,30.04,30.05,29.93,30.0,1383586.0,23.7432,23.7511,23.6563,23.7116,1383586.0
2015-08-12 10:20:00,30.0,30.0,29.79,29.92,1083477.0,23.7116,23.7116,23.5456,23.6484,1083477.0
2015-08-12 10:30:00,29.91,30.08,29.87,30.07,719230.0,23.6405,23.7748,23.6088,23.7669,719230.0
2015-08-12 10:40:00,30.08,30.16,30.07,30.08,1142499.0,23.7748,23.838,23.7669,23.7748,1142499.0
2015-08-12 10:50:00,30.09,30.12,30.02,30.06,874831.0,23.7827,23.8064,23.7274,23.759,874831.0
2015-08-12 11:00:00,30.06,30.3,30.06,30.3,1056665.0,23.759,23.9487,23.759,23.9487,1056665.0
2015-08-12 11:10:00,30.3,30.4,30.28,30.35,450107.0,23.9487,24.0277,23.9329,23.9882,450107.0
2015-08-12 11:20:00,30.34,30.44,30.28,30.42,604591.0,23.9803,24.0594,23.9329,24.0435,604591.0
2015-08-12 11:30:00,30.41,30.42,30.31,30.33,288904.0,24.0356,24.0435,23.9566,23.9724,288904.0
2015-08-12 11:40:00,30.33,30.48,30.33,30.46,436125.0,23.9724,24.091,23.9724,24.0752,436125.0
2015-08-12 11:50:00,30.46,30.47,30.35,30.36,307233.0,24.0752,24.0831,23.9882,23.9961,307233.0
2015-08-12 12:00:00,30.37,30.37,30.26,30.28,308052.0,24.004,24.004,23.9171,23.9329,308052.0
2015-08-12 12:10:00,30.29,30.33,30.28,30.3,397256.0,23.9408,23.9724,23.9329,23.9487,397256.0
2015-08-12 12:20:00,30.3,30.33,30.29,30.32,272446.0,23.9487,23.9724,23.9408,23.9645,272446.0
2015-08-12 12:30:00,30.33,30.46,30.3,30.44,245910.0,23.9724,24.0752,23.9487,24.0594,245910.0
2015-08-12 12:40:00,30.44,30.45,30.39,30.41,287700.0,24.0594,24.0673,24.0198,24.0356,287700.0
2015-08-12 12:50:00,30.4,30.45,30.39,30.43,248476.0,24.0277,24.0673,24.0198,24.0515,248476.0
2015-08-12 13:00:00,30.44,30.58,30.43,30.55,291385.0,24.0594,24.17,24.0515,24.1463,291385.0
2015-08-12 13:10:00,30.55,30.69,30.54,30.69,232295.0,24.1463,24.257,24.1384,24.257,232295.0
2015-08-12 13:20:00,30.69,30.7,30.59,30.6,563719.0,24.257,24.2649,24.1779,24.1858,563719.0
2015-08-12 13:30:00,30.61,30.66,30.57,30.66,661882.0,24.1937,24.2332,24.1621,24.2332,661882.0
2015-08-12 13:40:00,30.65,30.94,30.65,30.91,873692.0,24.2253,24.4545,24.2253,24.4308,873692.0
2015-08-12 13:50:00,30.91,31.0,30.87,30.92,442758.0,24.4308,24.502,24.3992,24.4387,442758.0
2015-08-12 14:00:00,30.91,30.92,30.79,30.81,346607.0,24.4308,24.4387,24.336,24.3518,346607.0
2015-08-12 14:10:00,30.82,30.85,30.76,30.8,231784.0,24.3597,24.3834,24.3123,24.3439,231784.0
2015-08-12 14:20:00,30.8,30.82,30.71,30.74,229137.0,24.3439,24.3597,24.2728,24.2965,229137.0
2015-08-12 14:30:00,30.74,30.81,30.7,30.81,237510.0,24.2965,24.3518,24.2649,24.3518,237510.0
2015-08-12 14:40:00,30.81,30.85,30.78,30.85,265089.0,24.3518,24.3834,24.3281,24.3834,265089.0
2015-08-12 14:50:00,30.84,30.86,30.81,30.84,157181.0,24.3755,24.3913,24.3518,24.3755,157181.0
2015-08-12 15:00:00,30.84,30.9,30.83,30.9,290357.0,24.3755,24.4229,24.3676,24.4229,290357.0
2015-08-12 15:10:00,30.9,30.9,30.82,30.85,383514.0,24.4229,24.4229,24.3597,24.3834,383514.0
2015-08-12 15:20:00,30.85,30.91,30.84,30.89,281841.0,24.3834,24.4308,24.3755,24.415,281841.0
2015-08-12 15:30:00,30.89,30.92,30.83,30.83,371396.0,24.415,24.4387,24.3676,24.3676,371396.0
2015-08-12 15:40:00,30.83,30.87,30.79,30.86,382154.0,24.3676,24.3992,24.336,24.3913,382154.0
2015-08-12 15:50:00,30.86,30.88,30.81,30.86,799261.0,24.3913,24.4071,24.3518,24.3913,799261.0
2015-08-13 09:30:00,30.87,31.09,30.85,30.86,612916.0,24.3992,24.5731,24.3834,24.3913,612916.0
2015-08-13 09:40:00,30.86,30.94,30.81,30.88,680562.0,24.3913,24.4545,24.3518,24.4071,680562.0
2015-08-13 09:50:00,30.88,31.01,30.87,31.0,304846.0,24.4071,24.5099,24.3992,24.502,304846.0
2015-08-13 10:00:00,31.0,31.06,30.98,31.05,233059.0,24.502,24.5494,24.4862,24.5415,233059.0
2015-08-13 10:10:00,31.05,31.07,31.0,31.03,345451.0,24.5415,24.5573,24.502,24.5257,345451.0
2015-08-13 10:20:00,31.03,31.18,31.01,31.16,448970.0,24.5257,24.6442,24.5099,24.6284,448970.0
2015-08-13 10:30:00,31.17,31.24,31.1,31.21,733109.0,24.6363,24.6917,24.581,24.668,733109.0
2015-08-13 10:40:00,31.21,31.25,31.11,31.13,326895.0,24.668,24.6996,24.5889,24.6047,326895.0
2015-08-13 10:50:00,31.14,31.25,31.14,31.15,910345.0,24.6126,24.6996,24.6126,24.6205,910345.0
2015-08-13 11:00:00,31.16,31.19,31.13,31.16,244711.0,24.6284,24.6521,24.6047,24.6284,244711.0
2015-08-13 11:10:00,31.16,31.2,31.14,31.19,169028.0,24.6284,24.66,24.6126,24.6521,169028.0
2015-08-13 11:20:00,31.19,31.2,31.11,31.12,134275.0,24.6521,24.66,24.5889,24.5968,134275.0
2015-08-13 11:30:00,31.13,31.15,31.09,31.11,139896.0,24.6047,24.6205,24.5731,24.5889,139896.0
2015-08-13 11:40:00,31.11,31.16,31.1,31.15,296161.0,24.5889,24.6284,24.581,24.6205,296161.0
2015-08-13 11:50:00,31.16,31.18,31.11,31.14,136572.0,24.6284,24.6442,24.5889,24.6126,136572.0
2015-08-13 12:00:00,31.14,31.23,31.14,31.2,151680.0,24.6126,24.6838,24.6126,24.66,151680.0
2015-08-13 12:10:00,31.2,31.22,31.18,31.18,159881.0,24.66,24.6759,24.6442,24.6442,159881.0
2015-08-13 12:20:00,31.18,31.23,31.18,31.2,100521.0,24.6442,24.6838,24.6442,24.66,100521.0
2015-08-13 12:30:00,31.2,31.21,31.13,31.16,148124.0,24.66,24.668,24.6047,24.6284,148124.0
2015-08-13 12:40:00,31.16,31.17,31.08,31.11,215526.0,24.6284,24.6363,24.5652,24.5889,215526.0
2015-08-13 12:50:00,31.11,31.11,31.05,31.06,133168.0,24.5889,24.5889,24.5415,24.5494,133168.0
2015-08-13 13:00:00,31.06,31.15,31.05,31.1,76053.0,24.5494,24.6205,24.5415,24.581,76053.0
2015-08-13 13:10:00,31.1,31.12,31.07,31.1,97055.0,24.581,24.5968,24.5573,24.581,97055.0
2015-08-13 13:20:00,31.1,31.13,31.09,31.12,75800.0,24.581,24.6047,24.5731,24.5968,75800.0
2015-08-13 13:30:00,31.12,31.14,31.1,31.11,116932.0,24.5968,24.6126,24.581,24.5889,116932.0
2015-08-13 13:40:00,31.11,31.15,31.08,31.1,223263.0,24.5889,24.6205,24.5652,24.581,223263.0
2015-08-13 13:50:00,31.1,31.11,31.07,31.11,139171.0,24.581,24.5889,24.5573,24.5889,139171.0
2015-08-13 14:00:00,31.11,31.22,31.11,31.2,334450.0,24.5889,24.6759,24.5889,24.66,334450.0
2015-08-13 14:10:00,31.2,31.2,31.16,31.16,239421.0,24.66,24.66,24.6284,24.6284,239421.0
2015-08-13 14:20:00,31.16,31.2,31.16,31.19,179290.0,24.6284,24.66,24.6284,24.6521,179290.0
2015-08-13 14:30:00,31.2,31.21,31.17,31.21,144680.0,24.66,24.668,24.6363,24.668,144680.0
2015-08-13 14:40:00,31.2,31.23,31.2,31.21,104853.0,24.66,24.6838,24.66,24.668,104853.0
2015-08-13 14:50:00,31.21,31.23,31.16,31.16,99508.0,24.668,24.6838,24.6284,24.6284,99508.0
2015-08-13 15:00:00,31.17,31.18,31.1,31.12,231215.0,24.6363,24.6442,24.581,24.5968,231215.0
2015-08-13 15:10:00,31.11,31.18,31.11,31.18,662860.0,24.5889,24.6442,24.5889,24.6442,662860.0
2015-08-13 15:20:00,31.17,31.19,31.07,31.09,813841.0,24.6363,24.6521,24.5573,24.5731,813841.0
2015-08-13 15:30:00,31.09,31.17,31.06,31.15,438354.0,24.5731,24.6363,24.5494,24.6205,438354.0
2015-08-13 15:40:00,31.15,31.16,31.09,31.12,506563.0,24.6205,24.6284,24.5731,24.5968,506563.0
2015-08-13 15:50:00,31.11,31.15,31.07,31.08,1322775.0,24.5889,24.6205,24.5573,24.5652,1322775.0
2015-08-14 09:30:00,31.14,31.28,31.06,31.17,421268.0,24.6126,24.7233,24.5494,24.6363,421268.0
2015-08-14 09:40:00,31.18,31.29,31.11,31.27,505794.0,24.6442,24.7312,24.5889,24.7154,505794.0
2015-08-14 09:50:00,31.27,31.3,31.24,31.29,386875.0,24.7154,24.7391,24.6917,24.7312,386875.0
2015-08-14 10:00:00,31.29,31.36,31.28,31.35,475882.0,24.7312,24.7865,24.7233,24.7786,475882.0
2015-08-14 10:10:00,31.34,31.38,31.3,31.37,236547.0,24.7707,24.8023,24.7391,24.7944,236547.0
2015-08-14 10:20:00,31.37,31.44,31.36,31.36,371449.0,24.7944,24.8497,24.7865,24.7865,371449.0
2015-08-14 10:30:00,31.36,31.39,31.35,31.37,191851.0,24.7865,24.8102,24.7786,24.7944,191851.0
2015-08-14 10:40:00,31.37,31.39,31.35,31.38,255997.0,24.7944,24.8102,24.7786,24.8023,255997.0
2015-08-14 10:50:00,31.37,31.42,31.37,31.39,175882.0,24.7944,24.8339,24.7944,24.8102,175882.0
2015-08-14 11:00:00,31.39,31.4,31.36,31.39,312083.0,24.8102,24.8181,24.7865,24.8102,312083.0
2015-08-14 11:10:00,31.38,31.39,31.36,31.39,258267.0,24.8023,24.8102,24.7865,24.8102,258267.0
2015-08-14 11:20:00,31.38,31.4,31.37,31.4,104655.0,24.8023,24.8181,24.7944,24.8181,104655.0
2015-08-14 11:30:00,31.39,31.4,31.28,31.3,486279.0,24.8102,24.8181,24.7233,24.7391,486279.0
2015-08-14 11:40:00,31.31,31.38,31.3,31.33,139822.0,24.747,24.8023,24.7391,24.7628,139822.0
2015-08-14 11:50:00,31.34,31.34,31.29,31.32,129883.0,24.7707,24.7707,24.7312,24.7549,129883.0
2015-08-14 12:00:00,31.31,31.33,31.3,31.32,142336.0,24.747,24.7628,24.7391,24.7549,142336.0
2015-08-14 12:10:00,31.32,31.37,31.31,31.37,282153.0,24.7549,24.7944,24.747,24.7944,282153.0
2015-08-14 12:20:00,31.37,31.37,31.35,31.37,46316.0,24.7944,24.7944,24.7786,24.7944,46316.0
2015-08-14 12:30:00,31.37,31.39,31.32,31.33,161453.0,24.7944,24.8102,24.7549,24.7628,161453.0
2015-08-14 12:40:00,31.33,31.38,31.32,31.33,142719.0,24.7628,24.8023,24.7549,24.7628,142719.0
2015-08-14 12:50:00,31.33,31.4,31.33,31.39,142848.0,24.7628,24.8181,24.7628,24.8102,142848.0
2015-08-14 13:00:00,31.38,31.38,31.32,31.33,122425.0,24.8023,24.8023,24.7549,24.7628,122425.0
2015-08-14 13:10:00,31.33,31.36,31.32,31.34,499687.0,24.7628,24.7865,24.7549,24.7707,499687.0
2015-08-14 13:20:00,31.33,31.35,31.33,31.34,162845.0,24.7628,24.7786,24.7628,24.7707,162845.0
2015-08-14 13:30:00,31.34,31.4,31.33,31.4,129270.0,24.7707,24.8181,24.7628,24.8181,129270.0
2015-08-14 13:40:00,31.4,31.42,31.37,31.38,155764.0,24.8181,24.8339,24.7944,24.8023,155764.0
2015-08-14 13:50:00,31.38,31.41,31.37,31.37,446710.0,24.8023,24.826,24.7944,24.7944,446710.0
2015-08-14 14:00:00,31.38,31.4,31.35,31.39,169193.0,24.8023,24.8181,24.7786,24.8102,169193.0
2015-08-14 14:10:00,31.4,31.45,31.39,31.4,146822.0,24.8181,24.8576,24.8102,24.8181,146822.0
2015-08-14 14:20:00,31.41,31.5,31.4,31.46,214265.0,24.826,24.8972,24.8181,24.8655,214265.0
2015-08-14 14:30:00,31.46,31.54,31.46,31.53,481138.0,24.8655,24.9288,24.8655,24.9209,481138.0
2015-08-14 14:40:00,31.54,31.55,31.47,31.47,230151.0,24.9288,24.9367,24.8735,24.8735,230151.0
2015-08-14 14:50:00,31.48,31.49,31.44,31.49,116537.0,24.8814,24.8893,24.8497,24.8893,116537.0
2015-08-14 15:00:00,31.48,31.55,31.48,31.5,251370.0,24.8814,24.9367,24.8814,24.8972,251370.0
2015-08-14 15:10:00,31.5,31.51,31.49,31.5,142426.0,24.8972,24.9051,24.8893,24.8972,142426.0
2015-08-14 15:20:00,31.5,31.55,31.5,31.54,319815.0,24.8972,24.9367,24.8972,24.9288,319815.0
2015-08-14 15:30:00,31.53,31.54,31.48,31.48,378091.0,24.9209,24.9288,24.8814,24.8814,378091.0
2015-08-14 15:40:00,31.48,31.5,31.46,31.5,405129.0,24.8814,24.8972,24.8655,24.8972,405129.0
2015-08-14 15:50:00,31.5,31.54,31.46,31.49,850372.0,24.8972,24.9288,24.8655,24.8893,850372.0
2015-08-17 09:30:00,31.47,31.48,31.17,31.22,495300.0,24.8735,24.8814,24.6363,24.6759,495300.0
2015-08-17 09:40:00,31.23,31.31,31.17,31.17,245943.0,24.6838,24.747,24.6363,24.6363,245943.0
2015-08-17 09:50:00,31.18,31.25,31.17,31.19,337411.0,24.6442,24.6996,24.6363,24.6521,337411.0
2015-08-17 10:00:00,31.19,31.33,31.19,31.25,390213.0,24.6521,24.7628,24.6521,24.6996,390213.0
2015-08-17 10:10:00,31.26,31.35,31.22,31.32,413240.0,24.7075,24.7786,24.6759,24.7549,413240.0
2015-08-17 10:20:00,31.32,31.35,31.3,31.35,216447.0,24.7549,24.7786,24.7391,24.7786,216447.0
2015-08-17 10:30:00,31.35,31.35,31.24,31.27,354052.0,24.7786,24.7786,24.6917,24.7154,354052.0
2015-08-17 10:40:00,31.26,31.3,31.22,31.24,263015.0,24.7075,24.7391,24.6759,24.6917,263015.0
2015-08-17 10:50:00,31.24,31.27,31.21,31.26,422275.0,24.6917,24.7154,24.668,24.7075,422275.0
2015-08-17 11:00:00,31.26,31.37,31.25,31.34,202950.0,24.7075,24.7944,24.6996,24.7707,202950.0
2015-08-17 11:10:00,31.35,31.39,31.34,31.36,211079.0,24.7786,24.8102,24.7707,24.7865,211079.0
2015-08-17 11:20:00,31.37,31.41,31.33,31.38,203944.0,24.7944,24.826,24.7628,24.8023,203944.0
2015-08-17 11:30:00,31.38,31.4,31.35,31.39,147037.0,24.8023,24.8181,24.7786,24.8102,147037.0
2015-08-17 11:40:00,31.39,31.43,31.38,31.42,181292.0,24.8102,24.8418,24.8023,24.8339,181292.0
2015-08-17 11:50:00,31.42,31.43,31.39,31.41,229535.0,24.8339,24.8418,24.8102,24.826,229535.0
2015-08-17 12:00:00,31.41,31.43,31.4,31.4,95508.0,24.826,24.8418,24.8181,24.8181,95508.0
2015-08-17 12:10:00,31.41,31.43,31.39,31.4,146726.0,24.826,24.8418,24.8102,24.8181,146726.0
2015-08-17 12:20:00,31.4,31.41,31.39,31.41,109125.0,24.8181,24.826,24.8102,24.826,109125.0
2015-08-17 12:30:00,31.41,31.46,31.4,31.45,209796.0,24.826,24.8655,24.8181,24.8576,209796.0
2015-08-17 12:40:00,31.45,31.51,31.44,31.5,150716.0,24.8576,24.9051,24.8497,24.8972,150716.0
2015-08-17 12:50:00,31.5,31.51,31.47,31.51,201022.0,24.8972,24.9051,24.8735,24.9051,201022.0
2015-08-17 13:00:00,31.51,31.52,31.49,31.51,137752.0,24.9051,24.913,24.8893,24.9051,137752.0
2015-08-17 13:10:00,31.5,31.58,31.49,31.57,104938.0,24.8972,24.9604,24.8893,24.9525,104938.0
2015-08-17 13:20:00,31.58,31.67,31.57,31.65,396704.0,24.9604,25.0315,24.9525,25.0157,396704.0
2015-08-17 13:30:00,31.65,31.68,31.64,31.68,268861.0,25.0157,25.0394,25.0078,25.0394,268861.0
2015-08-17 13:40:00,31.68,31.68,31.6,31.64,429260.0,25.0394,25.0394,24.9762,25.0078,429260.0
2015-08-17 13:50:00,31.64,31.65,31.59,31.59,154749.0,25.0078,25.0157,24.9683,24.9683,154749.0
2015-08-17 14:00:00,31.59,31.6,31.57,31.58,258650.0,24.9683,24.9762,24.9525,24.9604,258650.0
2015-08-17 14:10:00,31.57,31.58,31.52,31.52,181220.0,24.9525,24.9604,24.913,24.913,181220.0
2015-08-17 14:20:00,31.53,31.54,31.48,31.48,160726.0,24.9209,24.9288,24.8814,24.8814,160726.0
2015-08-17 14:30:00,31.48,31.55,31.48,31.55,179649.0,24.8814,24.9367,24.8814,24.9367,179649.0
2015-08-17 14:40:00,31.54,31.6,31.54,31.6,209214.0,24.9288,24.9762,24.9288,24.9762,209214.0
2015-08-17 14:50:00,31.6,31.6,31.56,31.59,195336.0,24.9762,24.9762,24.9446,24.9683,195336.0
2015-08-17 15:00:00,31.59,31.61,31.58,31.58,212067.0,24.9683,24.9841,24.9604,24.9604,212067.0
2015-08-17 15:10:00,31.59,31.6,31.56,31.6,157647.0,24.9683,24.9762,24.9446,24.9762,157647.0
2015-08-17 15:20:00,31.6,31.61,31.59,31.6,291487.0,24.9762,24.9841,24.9683,24.9762,291487.0
2015-08-17 15:30:00,31.61,31.63,31.6,31.6,280409.0,24.9841,24.9999,24.9762,24.9762,280409.0
2015-08-17 15:40:00,31.6,31.62,31.6,31.61,282416.0,24.9762,24.992,24.9762,24.9841,282416.0
2015-08-17 15:50:00,31.61,31.65,31.6,31.62,1023664.0,24.9841,25.0157,24.9762,24.992,1023664.0
2015-08-18 09:30:00,31.41,31.57,31.41,31.51,311129.0,24.826,24.9525,24.826,24.9051,311129.0
2015-08-18 09:40:00,31.52,31.52,31.34,31.42,293597.0,24.913,24.913,24.7707,24.8339,293597.0
2015-08-18 09:50:00,31.43,31.53,31.42,31.52,140807.0,24.8418,24.9209,24.8339,24.913,140807.0
2015-08-18 10:00:00,31.52,31.59,31.51,31.55,204965.0,24.913,24.9683,24.9051,24.9367,204965.0
2015-08-18 10:10:00,31.55,31.56,31.49,31.55,472695.0,24.9367,24.9446,24.8893,24.9367,472695.0
2015-08-18 10:20:00,31.55,31.66,31.55,31.62,338567.0,24.9367,25.0236,24.9367,24.992,338567.0
2015-08-18 10:30:00,31.62,31.67,31.6,31.61,192543.0,24.992,25.0315,24.9762,24.9841,192543.0
2015-08-18 10:40:00,31.6,31.7,31.6,31.67,164844.0,24.9762,25.0552,24.9762,25.0315,164844.0
2015-08-18 10:50:00,31.67,31.74,31.64,31.69,127444.0,25.0315,25.0869,25.0078,25.0473,127444.0
2015-08-18 11:00:00,31.68,31.69,31.56,31.61,423828.0,25.0394,25.0473,24.9446,24.9841,423828.0
2015-08-18 11:10:00,31.6,31.68,31.59,31.68,135313.0,24.9762,25.0394,24.9683,25.0394,135313.0
2015-08-18 11:20:00,31.68,31.71,31.65,31.7,169338.0,25.0394,25.0631,25.0157,25.0552,169338.0
2015-08-18 11:30:00,31.7,31.71,31.66,31.7,211674.0,25.0552,25.0631,25.0236,25.0552,211674.0
2015-08-18 11:40:00,31.7,31.77,31.69,31.76,176704.0,25.0552,25.1106,25.0473,25.1027,176704.0
2015-08-18 11:50:00,31.77,31.77,31.66,31.66,261737.0,25.1106,25.1106,25.0236,25.0236,261737.0
2015-08-18 12:00:00,31.66,31.66,31.58,31.62,128226.0,25.0236,25.0236,24.9604,24.992,128226.0
2015-08-18 12:10:00,31.62,31.65,31.6,31.6,92523.0,24.992,25.0157,24.9762,24.9762,92523.0
2015-08-18 12:20:00,31.6,31.65,31.59,31.62,132179.0,24.9762,25.0157,24.9683,24.992,132179.0
2015-08-18 12:30:00,31.61,31.63,31.59,31.6,102017.0,24.9841,24.9999,24.9683,24.9762,102017.0
2015-08-18 12:40:00,31.6,31.6,31.55,31.56,115486.0,24.9762,24.9762,24.9367,24.9446,115486.0
2015-08-18 12:50:00,31.56,31.57,31.53,31.54,157503.0,24.9446,24.9525,24.9209,24.9288,157503.0
2015-08-18 13:00:00,31.53,31.53,31.48,31.51,181534.0,24.9209,24.9209,24.8814,24.9051,181534.0
2015-08-18 13:10:00,31.51,31.53,31.48,31.51,132885.0,24.9051,24.9209,24.8814,24.9051,132885.0
2015-08-18 13:20:00,31.51,31.55,31.5,31.53,121160.0,24.9051,24.9367,24.8972,24.9209,121160.0
2015-08-18 13:30:00,31.53,31.56,31.51,31.53,133818.0,24.9209,24.9446,24.9051,24.9209,133818.0
2015-08-18 13:40:00,31.53,31.56,31.52,31.52,101900.0,24.9209,24.9446,24.913,24.913,101900.0
2015-08-18 13:50:00,31.52,31.55,31.51,31.55,112535.0,24.913,24.9367,24.9051,24.9367,112535.0
2015-08-18 14:00:00,31.55,31.61,31.54,31.59,87289.0,24.9367,24.9841,24.9288,24.9683,87289.0
2015-08-18 14:10:00,31.6,31.66,31.59,31.66,206151.0,24.9762,25.0236,24.9683,25.0236,206151.0
2015-08-18 14:20:00,31.66,31.66,31.61,31.66,112156.0,25.0236,25.0236,24.9841,25.0236,112156.0
2015-08-18 14:30:00,31.66,31.66,31.62,31.63,155227.0,25.0236,25.0236,24.992,24.9999,155227.0
2015-08-18 14:40:00,31.63,31.64,31.59,31.64,109167.0,24.9999,25.0078,24.9683,25.0078,109167.0
2015-08-18 14:50:00,31.64,31.64,31.54,31.56,168115.0,25.0078,25.0078,24.9288,24.9446,168115.0
2015-08-18 15:00:00,31.56,31.6,31.55,31.59,67572.0,24.9446,24.9762,24.9367,24.9683,67572.0
2015-08-18 15:10:00,31.6,31.63,31.57,31.63,201041.0,24.9762,24.9999,24.9525,24.9999,201041.0
2015-08-18 15:20:00,31.63,31.64,31.59,31.62,164089.0,24.9999,25.0078,24.9683,24.992,164089.0
2015-08-18 15:30:00,31.63,31.66,31.6,31.63,237777.0,24.9999,25.0236,24.9762,24.9999,237777.0
2015-08-18 15:40:00,31.64,31.68,31.63,31.68,405242.0,25.0078,25.0394,24.9999,25.0394,405242.0
2015-08-18 15:50:00,31.68,31.73,31.66,31.71,979029.0,25.0394,25.079,25.0236,25.0631,979029.0
2015-08-19 09:30:00,31.61,31.65,31.46,31.48,323838.0,24.9841,25.0157,24.8655,24.8814,323838.0
2015-08-19 09:40:00,31.48,31.48,31.37,31.4,277867.0,24.8814,24.8814,24.7944,24.8181,277867.0
2015-08-19 09:50:00,31.41,31.5,31.39,31.49,142027.0,24.826,24.8972,24.8102,24.8893,142027.0
2015-08-19 10:00:00,31.49,31.6,31.47,31.6,336364.0,24.8893,24.9762,24.8735,24.9762,336364.0
2015-08-19 10:10:00,31.6,31.74,31.6,31.72,542106.0,24.9762,25.0869,24.9762,25.071,542106.0
2015-08-19 10:20:00,31.72,31.79,31.72,31.75,452098.0,25.071,25.1264,25.071,25.0948,452098.0
2015-08-19 10:30:00,31.76,31.76,31.69,31.7,338456.0,25.1027,25.1027,25.0473,25.0552,338456.0
2015-08-19 10:40:00,31.7,31.71,31.56,31.57,258376.0,25.0552,25.0631,24.9446,24.9525,258376.0
2015-08-19 10:50:00,31.57,31.58,31.5,31.55,370932.0,24.9525,24.9604,24.8972,24.9367,370932.0
2015-08-19 11:00:00,31.55,31.65,31.54,31.59,135843.0,24.9367,25.0157,24.9288,24.9683,135843.0
2015-08-19 11:10:00,31.59,31.59,31.45,31.48,250841.0,24.9683,24.9683,24.8576,24.8814,250841.0
2015-08-19 11:20:00,31.48,31.49,31.43,31.45,421336.0,24.8814,24.8893,24.8418,24.8576,421336.0
2015-08-19 11:30:00,31.45,31.48,31.42,31.48,168413.0,24.8576,24.8814,24.8339,24.8814,168413.0
2015-08-19 11:40:00,31.48,31.48,31.39,31.4,160125.0,24.8814,24.8814,24.8102,24.8181,160125.0
2015-08-19 11:50:00,31.4,31.45,31.4,31.43,130305.0,24.8181,24.8576,24.8181,24.8418,130305.0
2015-08-19 12:00:00,31.43,31.47,31.41,31.47,147046.0,24.8418,24.8735,24.826,24.8735,147046.0
2015-08-19 12:10:00,31.46,31.48,31.45,31.45,97977.0,24.8655,24.8814,24.8576,24.8576,97977.0
2015-08-19 12:20:00,31.46,31.54,31.45,31.53,114861.0,24.8655,24.9288,24.8576,24.9209,114861.0
2015-08-19 12:30:00,31.54,31.55,31.49,31.5,207264.0,24.9288,24.9367,24.8893,24.8972,207264.0
2015-08-19 12:40:00,31.51,31.55,31.5,31.53,121866.0,24.9051,24.9367,24.8972,24.9209,121866.0
2015-08-19 12:50:00,31.53,31.55,31.5,31.52,419186.0,24.9209,24.9367,24.8972,24.913,419186.0
2015-08-19 13:00:00,31.52,31.55,31.5,31.54,141485.0,24.913,24.9367,24.8972,24.9288,141485.0
2015-08-19 13:10:00,31.55,31.63,31.54,31.63,190682.0,24.9367,24.9999,24.9288,24.9999,190682.0
2015-08-19 13:20:00,31.63,31.65,31.6,31.61,173087.0,24.9999,25.0157,24.9762,24.9841,173087.0
2015-08-19 13:30:00,31.6,31.63,31.57,31.63,183270.0,24.9762,24.9999,24.9525,24.9999,183270.0
2015-08-19 13:40:00,31.62,31.75,31.62,31.74,461962.0,24.992,25.0948,24.992,25.0869,461962.0
2015-08-19 13:50:00,31.74,31.75,31.69,31.71,428116.0,25.0869,25.0948,25.0473,25.0631,428116.0
2015-08-19 14:00:00,31.71,31.97,31.7,31.96,414557.0,25.0631,25.2686,25.0552,25.2607,414557.0
2015-08-19 14:10:00,31.95,32.05,31.92,31.95,664104.0,25.2528,25.3319,25.2291,25.2528,664104.0
2015-08-19 14:20:00,31.95,31.97,31.87,31.89,272527.0,25.2528,25.2686,25.1896,25.2054,272527.0
2015-08-19 14:30:00,31.89,31.9,31.82,31.82,141132.0,25.2054,25.2133,25.1501,25.1501,141132.0
2015-08-19 14:40:00,31.82,31.84,31.72,31.73,234577.0,25.1501,25.1659,25.071,25.079,234577.0
2015-08-19 14:50:00,31.73,31.73,31.59,31.65,461788.0,25.079,25.079,24.9683,25.0157,461788.0
2015-08-19 15:00:00,31.65,31.68,31.6,31.67,324995.0,25.0157,25.0394,24.9762,25.0315,324995.0
2015-08-19 15:10:00,31.67,31.68,31.59,31.67,303456.0,25.0315,25.0394,24.9683,25.0315,303456.0
2015-08-19 15:20:00,31.66,31.71,31.64,31.68,241139.0,25.0236,25.0631,25.0078,25.0394,241139.0
2015-08-19 15:30:00,31.68,31.72,31.62,31.65,295545.0,25.0394,25.071,24.992,25.0157,295545.0
2015-08-19 15:40:00,31.64,31.73,31.63,31.71,453639.0,25.0078,25.079,24.9999,25.0631,453639.0
2015-08-19 15:50:00,31.71,31.72,31.63,31.63,772481.0,25.0631,25.071,24.9999,24.9999,772481.0
2015-08-20 09:30:00,31.46,31.46,31.36,31.37,426891.0,24.8655,24.8655,24.7865,24.7944,426891.0
2015-08-20 09:40:00,31.37,31.46,31.34,31.36,276297.0,24.7944,24.8655,24.7707,24.7865,276297.0
2015-08-20 09:50:00,31.37,31.39,31.27,31.28,318732.0,24.7944,24.8102,24.7154,24.7233,318732.0
2015-08-20 10:00:00,31.27,31.34,31.25,31.29,309885.0,24.7154,24.7707,24.6996,24.7312,309885.0
2015-08-20 10:10:00,31.29,31.31,31.22,31.23,212503.0,24.7312,24.747,24.6759,24.6838,212503.0
2015-08-20 10:20:00,31.22,31.25,31.18,31.2,457043.0,24.6759,24.6996,24.6442,24.66,457043.0
2015-08-20 10:30:00,31.21,31.29,31.15,31.28,293645.0,24.668,24.7312,24.6205,24.7233,293645.0
2015-08-20 10:40:00,31.29,31.33,31.27,31.33,199334.0,24.7312,24.7628,24.7154,24.7628,199334.0
2015-08-20 10:50:00,31.32,31.37,31.28,31.28,251478.0,24.7549,24.7944,24.7233,24.7233,251478.0
2015-08-20 11:00:00,31.28,31.3,31.16,31.21,269821.0,24.7233,24.7391,24.6284,24.668,269821.0
2015-08-20 11:10:00,31.21,31.24,31.16,31.17,166027.0,24.668,24.6917,24.6284,24.6363,166027.0
2015-08-20 11:20:00,31.17,31.31,31.17,31.28,251558.0,24.6363,24.747,24.6363,24.7233,251558.0
2015-08-20 11:30:00,31.29,31.3,31.21,31.21,428102.0,24.7312,24.7391,24.668,24.668,428102.0
2015-08-20 11:40:00,31.21,31.27,31.2,31.27,156642.0,24.668,24.7154,24.66,24.7154,156642.0
2015-08-20 11:50:00,31.26,31.27,31.2,31.25,112305.0,24.7075,24.7154,24.66,24.6996,112305.0
2015-08-20 12:00:00,31.25,31.26,31.19,31.25,130082.0,24.6996,24.7075,24.6521,24.6996,130082.0
2015-08-20 12:10:00,31.25,31.25,31.16,31.19,144923.0,24.6996,24.6996,24.6284,24.6521,144923.0
2015-08-20 12:20:00,31.19,31.2,31.14,31.17,182059.0,24.6521,24.66,24.6126,24.6363,182059.0
2015-08-20 12:30:00,31.16,31.19,31.11,31.13,166479.0,24.6284,24.6521,24.5889,24.6047,166479.0
2015-08-20 12:40:00,31.12,31.16,31.08,31.13,158891.0,24.5968,24.6284,24.5652,24.6047,158891.0
2015-08-20 12:50:00,31.13,31.14,31.08,31.11,348010.0,24.6047,24.6126,24.5652,24.5889,348010.0
2015-08-20 13:00:00,31.1,31.11,31.06,31.07,188321.0,24.581,24.5889,24.5494,24.5573,188321.0
2015-08-20 13:10:00,31.07,31.13,31.05,31.13,125428.0,24.5573,24.6047,24.5415,24.6047,125428.0
2015-08-20 13:20:00,31.12,31.2,31.12,31.17,174395.0,24.5968,24.66,24.5968,24.6363,174395.0
2015-08-20 13:30:00,31.17,31.21,31.13,31.15,123883.0,24.6363,24.668,24.6047,24.6205,123883.0
2015-08-20 13:40:00,31.15,31.16,31.07,31.15,372796.0,24.6205,24.6284,24.5573,24.6205,372796.0
2015-08-20 13:50:00,31.16,31.18,31.15,31.18,137096.0,24.6284,24.6442,24.6205,24.6442,137096.0
2015-08-20 14:00:00,31.17,31.18,31.09,31.1,127436.0,24.6363,24.6442,24.5731,24.581,127436.0
2015-08-20 14:10:00,31.09,31.1,31.02,31.05,205817.0,24.5731,24.581,24.5178,24.5415,205817.0
2015-08-20 14:20:00,31.05,31.09,31.01,31.02,162393.0,24.5415,24.5731,24.5099,24.5178,162393.0
2015-08-20 14:30:00,31.02,31.03,30.96,31.01,422791.0,24.5178,24.5257,24.4704,24.5099,422791.0
2015-08-20 14:40:00,31.01,31.02,30.89,30.9,429455.0,24.5099,24.5178,24.415,24.4229,429455.0
2015-08-20 14:50:00,30.9,30.97,30.89,30.92,250501.0,24.4229,24.4783,24.415,24.4387,250501.0
2015-08-20 15:00:00,30.92,30.93,30.91,30.93,361330.0,24.4387,24.4466,24.4308,24.4466,361330.0
2015-08-20 15:10:00,30.93,30.95,30.89,30.94,494597.0,24.4466,24.4625,24.415,24.4545,494597.0
2015-08-20 15:20:00,30.94,30.96,30.91,30.94,432370.0,24.4545,24.4704,24.4308,24.4545,432370.0
2015-08-20 15:30:00,30.94,31.0,30.92,30.92,642569.0,24.4545,24.502,24.4387,24.4387,642569.0
2015-08-20 15:40:00,30.92,30.94,30.89,30.91,599994.0,24.4387,24.4545,24.415,24.4308,599994.0
2015-08-20 15:50:00,30.91,30.91,30.83,30.83,1564738.0,24.4308,24.4308,24.3676,24.3676,1564738.0
2015-08-21 09:30:00,30.46,30.51,30.03,30.18,1503595.0,24.0752,24.1147,23.7353,23.8539,1503595.0
2015-08-21 09:40:00,30.17,30.26,30.1,30.17,1108811.0,23.846,23.9171,23.7906,23.846,1108811.0
2015-08-21 09:50:00,30.18,30.33,30.11,30.26,717176.0,23.8539,23.9724,23.7985,23.9171,717176.0
2015-08-21 10:00:00,30.26,30.53,30.25,30.46,820755.0,23.9171,24.1305,23.9092,24.0752,820755.0
2015-08-21 10:10:00,30.46,30.47,30.24,30.29,267946.0,24.0752,24.0831,23.9013,23.9408,267946.0
2015-08-21 10:20:00,30.28,30.37,30.22,30.22,318243.0,23.9329,24.004,23.8855,23.8855,318243.0
2015-08-21 10:30:00,30.22,30.26,30.01,30.04,532597.0,23.8855,23.9171,23.7195,23.7432,532597.0
2015-08-21 10:40:00,30.03,30.11,29.96,29.97,679392.0,23.7353,23.7985,23.68,23.6879,679392.0
2015-08-21 10:50:00,29.97,30.04,29.9,29.98,597214.0,23.6879,23.7432,23.6325,23.6958,597214.0
2015-08-21 11:00:00,29.98,30.01,29.92,29.94,630050.0,23.6958,23.7195,23.6484,23.6642,630050.0
2015-08-21 11:10:00,29.93,29.95,29.7,29.9,1365919.0,23.6563,23.6721,23.4745,23.6325,1365919.0
2015-08-21 11:20:00,29.9,29.91,29.79,29.8,538294.0,23.6325,23.6405,23.5456,23.5535,538294.0
2015-08-21 11:30:00,29.79,29.89,29.78,29.8,589982.0,23.5456,23.6246,23.5377,23.5535,589982.0
2015-08-21 11:40:00,29.8,29.93,29.77,29.92,362260.0,23.5535,23.6563,23.5298,23.6484,362260.0
2015-08-21 11:50:00,29.93,30.03,29.91,30.01,439032.0,23.6563,23.7353,23.6405,23.7195,439032.0
2015-08-21 12:00:00,30.0,30.09,29.96,30.06,283947.0,23.7116,23.7827,23.68,23.759,283947.0
2015-08-21 12:10:00,30.07,30.14,29.95,29.96,332999.0,23.7669,23.8222,23.6721,23.68,332999.0
2015-08-21 12:20:00,29.97,30.0,29.9,29.91,250926.0,23.6879,23.7116,23.6325,23.6405,250926.0
2015-08-21 12:30:00,29.91,29.95,29.9,29.9,268984.0,23.6405,23.6721,23.6325,23.6325,268984.0
2015-08-21 12:40:00,29.91,29.91,29.83,29.87,377473.0,23.6405,23.6405,23.5772,23.6088,377473.0
2015-08-21 12:50:00,29.87,29.88,29.74,29.75,325929.0,23.6088,23.6167,23.5061,23.514,325929.0
2015-08-21 13:00:00,29.75,29.78,29.72,29.78,344525.0,23.514,23.5377,23.4903,23.5377,344525.0
2015-08-21 13:10:00,29.78,29.8,29.75,29.79,428888.0,23.5377,23.5535,23.514,23.5456,428888.0
2015-08-21 13:20:00,29.78,29.89,29.78,29.89,230880.0,23.5377,23.6246,23.5377,23.6246,230880.0
2015-08-21 13:30:00,29.89,29.93,29.78,29.92,313820.0,23.6246,23.6563,23.5377,23.6484,313820.0
2015-08-21 13:40:00,29.92,29.94,29.79,29.83,336794.0,23.6484,23.6642,23.5456,23.5772,336794.0
2015-08-21 13:50:00,29.84,29.92,29.78,29.92,330851.0,23.5851,23.6484,23.5377,23.6484,330851.0
2015-08-21 14:00:00,29.92,30.03,29.92,30.0,514178.0,23.6484,23.7353,23.6484,23.7116,514178.0
2015-08-21 14:10:00,30.0,30.04,29.97,30.0,394132.0,23.7116,23.7432,23.6879,23.7116,394132.0
2015-08-21 14:20:00,30.0,30.05,29.97,30.05,347895.0,23.7116,23.7511,23.6879,23.7511,347895.0
2015-08-21 14:30:00,30.05,30.06,29.96,30.0,473751.0,23.7511,23.759,23.68,23.7116,473751.0
2015-08-21 14:40:00,30.0,30.01,29.8,29.81,353642.0,23.7116,23.7195,23.5535,23.5614,353642.0
2015-08-21 14:50:00,29.81,29.86,29.79,29.84,459229.0,23.5614,23.6009,23.5456,23.5851,459229.0
2015-08-21 15:00:00,29.83,29.85,29.73,29.75,460725.0,23.5772,23.593,23.4982,23.514,460725.0
2015-08-21 15:10:00,29.75,29.78,29.6,29.73,809462.0,23.514,23.5377,23.3954,23.4982,809462.0
2015-08-21 15:20:00,29.72,29.74,29.66,29.7,542120.0,23.4903,23.5061,23.4429,23.4745,542120.0
2015-08-21 15:30:00,29.7,29.71,29.57,29.66,1028924.0,23.4745,23.4824,23.3717,23.4429,1028924.0
2015-08-21 15:40:00,29.65,29.69,29.6,29.69,1212917.0,23.4349,23.4666,23.3954,23.4666,1212917.0
2015-08-21 15:50:00,29.69,29.72,29.58,29.58,2281107.0,23.4666,23.4903,23.3796,23.3796,2281107.0
2015-08-24 09:30:00,27.3,27.6,24.62,27.57,2399216.0,21.5775,21.8147,19.4593,21.7909,2399216.0
2015-08-24 09:40:00,27.59,28.3,27.54,28.26,1615591.0,21.8068,22.3679,21.7672,22.3363,1615591.0
2015-08-24 09:50:00,28.26,28.4,27.86,28.11,1206234.0,22.3363,22.447,22.0202,22.2178,1206234.0
2015-08-24 10:00:00,28.11,28.64,28.01,28.6,1172192.0,22.2178,22.6367,22.1387,22.605,1172192.0
2015-08-24 10:10:00,28.6,28.76,28.6,28.7,667629.0,22.605,22.7315,22.605,22.6841,667629.0
2015-08-24 10:20:00,28.71,28.9,28.68,28.71,1075639.0,22.692,22.8422,22.6683,22.692,1075639.0
2015-08-24 10:30:00,28.7,28.77,28.44,28.76,1071525.0,22.6841,22.7394,22.4786,22.7315,1071525.0
2015-08-24 10:40:00,28.75,28.75,28.43,28.46,1142953.0,22.7236,22.7236,22.4707,22.4944,1142953.0
2015-08-24 10:50:00,28.46,28.46,28.39,28.41,832917.0,22.4944,22.4944,22.4391,22.4549,832917.0
2015-08-24 11:00:00,28.41,28.46,28.13,28.14,662078.0,22.4549,22.4944,22.2336,22.2415,662078.0
2015-08-24 11:10:00,28.13,28.22,28.04,28.09,723869.0,22.2336,22.3047,22.1624,22.2019,723869.0
2015-08-24 11:20:00,28.09,28.09,27.96,28.0,571504.0,22.2019,22.2019,22.0992,22.1308,571504.0
2015-08-24 11:30:00,28.0,28.16,27.98,28.1,587871.0,22.1308,22.2573,22.115,22.2099,587871.0
2015-08-24 11:40:00,28.09,28.16,28.03,28.14,592255.0,22.2019,22.2573,22.1545,22.2415,592255.0
2015-08-24 11:50:00,28.14,28.44,28.13,28.37,652791.0,22.2415,22.4786,22.2336,22.4233,652791.0
2015-08-24 12:00:00,28.37,28.39,28.25,28.35,462834.0,22.4233,22.4391,22.3284,22.4074,462834.0
2015-08-24 12:10:00,28.34,28.41,28.34,28.4,467932.0,22.3995,22.4549,22.3995,22.447,467932.0
2015-08-24 12:20:00,28.39,28.57,28.39,28.57,619021.0,22.4391,22.5813,22.4391,22.5813,619021.0
2015-08-24 12:30:00,28.57,28.77,28.56,28.77,560703.0,22.5813,22.7394,22.5734,22.7394,560703.0
2015-08-24 12:40:00,28.76,28.86,28.69,28.77,673910.0,22.7315,22.8105,22.6762,22.7394,673910.0
2015-08-24 12:50:00,28.77,28.81,28.65,28.78,570242.0,22.7394,22.771,22.6446,22.7473,570242.0
2015-08-24 13:00:00,28.77,28.78,28.71,28.74,319287.0,22.7394,22.7473,22.692,22.7157,319287.0
2015-08-24 13:10:00,28.74,28.85,28.73,28.82,560133.0,22.7157,22.8026,22.7078,22.7789,560133.0
2015-08-24 13:20:00,28.82,28.82,28.52,28.54,612969.0,22.7789,22.7789,22.5418,22.5576,612969.0
2015-08-24 13:30:00,28.55,28.55,28.4,28.41,192489.0,22.5655,22.5655,22.447,22.4549,192489.0
2015-08-24 13:40:00,28.4,28.46,28.36,28.44,470200.0,22.447,22.4944,22.4154,22.4786,470200.0
2015-08-24 13:50:00,28.44,28.46,28.27,28.27,246066.0,22.4786,22.4944,22.3442,22.3442,246066.0
2015-08-24 14:00:00,28.28,28.28,28.07,28.07,573058.0,22.3521,22.3521,22.1861,22.1861,573058.0
2015-08-24 14:10:00,28.08,28.1,27.93,28.03,861645.0,22.194,22.2099,22.0755,22.1545,861645.0
2015-08-24 14:20:00,28.03,28.05,27.81,27.85,637591.0,22.1545,22.1703,21.9806,22.0123,637591.0
2015-08-24 14:30:00,27.86,28.03,27.85,28.03,383289.0,22.0202,22.1545,22.0123,22.1545,383289.0
2015-08-24 14:40:00,28.03,28.03,27.86,27.87,415416.0,22.1545,22.1545,22.0202,22.0281,415416.0
2015-08-24 14:50:00,27.88,27.89,27.6,27.6,681337.0,22.036,22.0439,21.8147,21.8147,681337.0
2015-08-24 15:00:00,27.6,27.61,27.42,27.58,953836.0,21.8147,21.8226,21.6724,21.7989,953836.0
2015-08-24 15:10:00,27.58,27.58,27.38,27.39,884235.0,21.7989,21.7989,21.6408,21.6487,884235.0
2015-08-24 15:20:00,27.39,27.4,27.22,27.33,1014005.0,21.6487,21.6566,21.5143,21.6013,1014005.0
2015-08-24 15:30:00,27.33,27.84,27.31,27.83,1211325.0,21.6013,22.0044,21.5854,21.9964,1211325.0
2015-08-24 15:40:00,27.83,28.12,27.76,27.95,1392084.0,21.9964,22.2257,21.9411,22.0913,1392084.0
2015-08-24 15:50:00,27.96,28.01,27.79,27.79,1608274.0,22.0992,22.1387,21.9648,21.9648,1608274.0
2015-08-25 09:30:00,29.2,29.2,28.34,28.51,1139058.0,23.0793,23.0793,22.3995,22.5339,1139058.0
2015-08-25 09:40:00,28.51,28.58,28.26,28.27,802707.0,22.5339,22.5892,22.3363,22.3442,802707.0
2015-08-25 09:50:00,28.26,28.32,28.07,28.21,661739.0,22.3363,22.3837,22.1861,22.2968,661739.0
2015-08-25 10:00:00,28.21,28.33,28.13,28.32,486613.0,22.2968,22.3916,22.2336,22.3837,486613.0
2015-08-25 10:10:00,28.32,28.47,28.27,28.37,388256.0,22.3837,22.5023,22.3442,22.4233,388256.0
2015-08-25 10:20:00,28.38,28.38,28.25,28.27,531260.0,22.4312,22.4312,22.3284,22.3442,531260.0
2015-08-25 10:30:00,28.26,28.43,28.23,28.43,600304.0,22.3363,22.4707,22.3126,22.4707,600304.0
2015-08-25 10:40:00,28.43,28.48,28.4,28.44,550171.0,22.4707,22.5102,22.447,22.4786,550171.0
2015-08-25 10:50:00,28.44,28.53,28.42,28.43,376578.0,22.4786,22.5497,22.4628,22.4707,376578.0
2015-08-25 11:00:00,28.43,28.55,28.42,28.55,324555.0,22.4707,22.5655,22.4628,22.5655,324555.0
2015-08-25 11:10:00,28.55,28.66,28.54,28.62,429883.0,22.5655,22.6525,22.5576,22.6209,429883.0
2015-08-25 11:20:00,28.62,28.72,28.52,28.55,318766.0,22.6209,22.6999,22.5418,22.5655,318766.0
2015-08-25 11:30:00,28.54,28.54,28.46,28.46,210702.0,22.5576,22.5576,22.4944,22.4944,210702.0
2015-08-25 11:40:00,28.46,28.5,28.42,28.5,288674.0,22.4944,22.526,22.4628,22.526,288674.0
2015-08-25 11:50:00,28.5,28.5,28.39,28.43,238447.0,22.526,22.526,22.4391,22.4707,238447.0
2015-08-25 12:00:00,28.43,28.43,28.34,28.39,199503.0,22.4707,22.4707,22.3995,22.4391,199503.0
2015-08-25 12:10:00,28.39,28.45,28.34,28.34,185977.0,22.4391,22.4865,22.3995,22.3995,185977.0
2015-08-25 12:20:00,28.35,28.46,28.34,28.41,209491.0,22.4074,22.4944,22.3995,22.4549,209491.0
2015-08-25 12:30:00,28.41,28.44,28.37,28.37,158621.0,22.4549,22.4786,22.4233,22.4233,158621.0
2015-08-25 12:40:00,28.37,28.41,28.3,28.31,343919.0,22.4233,22.4549,22.3679,22.3758,343919.0
2015-08-25 12:50:00,28.31,28.33,28.2,28.21,151615.0,22.3758,22.3916,22.2889,22.2968,151615.0
2015-08-25 13:00:00,28.21,28.24,28.16,28.2,330053.0,22.2968,22.3205,22.2573,22.2889,330053.0
2015-08-25 13:10:00,28.2,28.22,28.12,28.12,366760.0,22.2889,22.3047,22.2257,22.2257,366760.0
2015-08-25 13:20:00,28.13,28.21,28.02,28.02,466425.0,22.2336,22.2968,22.1466,22.1466,466425.0
2015-08-25 13:30:00,28.02,28.06,28.0,28.04,347256.0,22.1466,22.1782,22.1308,22.1624,347256.0
2015-08-25 13:40:00,28.04,28.05,27.97,28.04,361374.0,22.1624,22.1703,22.1071,22.1624,361374.0
2015-08-25 13:50:00,28.04,28.13,28.04,28.1,299792.0,22.1624,22.2336,22.1624,22.2099,299792.0
2015-08-25 14:00:00,28.1,28.11,27.94,27.95,248335.0,22.2099,22.2178,22.0834,22.0913,248335.0
2015-08-25 14:10:00,27.94,27.95,27.85,27.95,340576.0,22.0834,22.0913,22.0123,22.0913,340576.0
2015-08-25 14:20:00,27.94,28.07,27.93,28.04,339799.0,22.0834,22.1861,22.0755,22.1624,339799.0
2015-08-25 14:30:00,28.05,28.11,28.03,28.06,312541.0,22.1703,22.2178,22.1545,22.1782,312541.0
2015-08-25 14:40:00,28.06,28.15,28.05,28.15,222620.0,22.1782,22.2494,22.1703,22.2494,222620.0
2015-08-25 14:50:00,28.15,28.23,28.14,28.17,284334.0,22.2494,22.3126,22.2415,22.2652,284334.0
2015-08-25 15:00:00,28.16,28.22,28.08,28.1,341819.0,22.2573,22.3047,22.194,22.2099,341819.0
2015-08-25 15:10:00,28.1,28.12,28.05,28.06,324267.0,22.2099,22.2257,22.1703,22.1782,324267.0
2015-08-25 15:20:00,28.05,28.06,27.87,27.89,565867.0,22.1703,22.1782,22.0281,22.0439,565867.0
2015-08-25 15:30:00,27.88,27.88,27.66,27.66,583921.0,22.036,22.036,21.8621,21.8621,583921.0
2015-08-25 15:40:00,27.66,27.71,27.4,27.47,861058.0,21.8621,21.9016,21.6566,21.7119,861058.0
2015-08-25 15:50:00,27.48,27.62,27.29,27.3,1581469.0,21.7198,21.8305,21.5696,21.5775,1581469.0
2015-08-26 09:30:00,27.62,28.16,27.62,27.87,1454671.0,21.8305,22.2573,21.8305,22.0281,1454671.0
2015-08-26 09:40:00,27.87,27.9,27.66,27.81,842150.0,22.0281,22.0518,21.8621,21.9806,842150.0
2015-08-26 09:50:00,27.82,27.82,27.58,27.69,678075.0,21.9885,21.9885,21.7989,21.8858,678075.0
2015-08-26 10:00:00,27.7,27.75,27.6,27.68,514443.0,21.8937,21.9332,21.8147,21.8779,514443.0
2015-08-26 10:10:00,27.68,27.72,27.29,27.3,1245881.0,21.8779,21.9095,21.5696,21.5775,1245881.0
2015-08-26 10:20:00,27.29,27.54,27.23,27.52,1381439.0,21.5696,21.7672,21.5222,21.7514,1381439.0
2015-08-26 10:30:00,27.52,27.61,27.44,27.54,558310.0,21.7514,21.8226,21.6882,21.7672,558310.0
2015-08-26 10:40:00,27.54,27.54,27.3,27.4,328540.0,21.7672,21.7672,21.5775,21.6566,328540.0
2015-08-26 10:50:00,27.41,27.6,27.37,27.43,410632.0,21.6645,21.8147,21.6329,21.6803,410632.0
2015-08-26 11:00:00,27.42,27.49,27.32,27.44,360355.0,21.6724,21.7277,21.5934,21.6882,360355.0
2015-08-26 11:10:00,27.43,27.5,27.35,27.49,271417.0,21.6803,21.7356,21.6171,21.7277,271417.0
2015-08-26 11:20:00,27.49,27.51,27.39,27.41,396728.0,21.7277,21.7435,21.6487,21.6645,396728.0
2015-08-26 11:30:00,27.4,27.43,27.13,27.15,556416.0,21.6566,21.6803,21.4432,21.459,556416.0
2015-08-26 11:40:00,27.15,27.29,27.1,27.21,792501.0,21.459,21.5696,21.4195,21.5064,792501.0
2015-08-26 11:50:00,27.21,27.28,27.13,27.15,412984.0,21.5064,21.5617,21.4432,21.459,412984.0
2015-08-26 12:00:00,27.14,27.15,27.06,27.13,433058.0,21.4511,21.459,21.3878,21.4432,433058.0
2015-08-26 12:10:00,27.13,27.16,27.04,27.12,583152.0,21.4432,21.4669,21.372,21.4353,583152.0
2015-08-26 12:20:00,27.13,27.17,26.97,27.01,454032.0,21.4432,21.4748,21.3167,21.3483,454032.0
2015-08-26 12:30:00,27.01,27.03,26.9,26.94,418497.0,21.3483,21.3641,21.2614,21.293,418497.0
2015-08-26 12:40:00,26.94,27.05,26.91,27.05,427528.0,21.293,21.3799,21.2693,21.3799,427528.0
2015-08-26 12:50:00,27.04,27.24,26.99,27.24,261627.0,21.372,21.5301,21.3325,21.5301,261627.0
2015-08-26 13:00:00,27.24,27.29,27.13,27.18,407609.0,21.5301,21.5696,21.4432,21.4827,407609.0
2015-08-26 13:10:00,27.18,27.24,27.13,27.2,197638.0,21.4827,21.5301,21.4432,21.4985,197638.0
2015-08-26 13:20:00,27.19,27.41,27.19,27.4,322110.0,21.4906,21.6645,21.4906,21.6566,322110.0
2015-08-26 13:30:00,27.4,27.55,27.34,27.53,548708.0,21.6566,21.7751,21.6092,21.7593,548708.0
2015-08-26 13:40:00,27.53,27.54,27.44,27.48,490170.0,21.7593,21.7672,21.6882,21.7198,490170.0
2015-08-26 13:50:00,27.49,27.63,27.46,27.6,607585.0,21.7277,21.8384,21.704,21.8147,607585.0
2015-08-26 14:00:00,27.61,27.74,27.56,27.7,1084553.0,21.8226,21.9253,21.783,21.8937,1084553.0
2015-08-26 14:10:00,27.7,27.72,27.51,27.54,536913.0,21.8937,21.9095,21.7435,21.7672,536913.0
2015-08-26 14:20:00,27.54,27.65,27.5,27.6,218149.0,21.7672,21.8542,21.7356,21.8147,218149.0
2015-08-26 14:30:00,27.61,27.68,27.57,27.65,760763.0,21.8226,21.8779,21.7909,21.8542,760763.0
2015-08-26 14:40:00,27.66,27.86,27.65,27.73,645081.0,21.8621,22.0202,21.8542,21.9174,645081.0
2015-08-26 14:50:00,27.73,27.86,27.72,27.85,389999.0,21.9174,22.0202,21.9095,22.0123,389999.0
2015-08-26 15:00:00,27.85,27.93,27.74,27.93,562373.0,22.0123,22.0755,21.9253,22.0755,562373.0
2015-08-26 15:10:00,27.92,28.1,27.92,28.07,732746.0,22.0676,22.2099,22.0676,22.1861,732746.0
2015-08-26 15:20:00,28.08,28.14,27.93,27.99,848331.0,22.194,22.2415,22.0755,22.1229,848331.0
2015-08-26 15:30:00,27.98,28.15,27.97,28.01,767247.0,22.115,22.2494,22.1071,22.1387,767247.0
2015-08-26 15:40:00,28.02,28.2,27.99,28.03,1116071.0,22.1466,22.2889,22.1229,22.1545,1116071.0
2015-08-26 15:50:00,28.03,28.17,28.02,28.12,1911787.0,22.1545,22.2652,22.1466,22.2257,1911787.0
2015-08-27 09:30:00,28.52,28.56,28.39,28.46,746410.0,22.5418,22.5734,22.4391,22.4944,746410.0
2015-08-27 09:40:00,28.46,28.54,28.34,28.43,459226.0,22.4944,22.5576,22.3995,22.4707,459226.0
2015-08-27 09:50:00,28.43,28.58,28.38,28.54,509052.0,22.4707,22.5892,22.4312,22.5576,509052.0
2015-08-27 10:00:00,28.54,28.67,28.49,28.67,1529051.0,22.5576,22.6604,22.5181,22.6604,1529051.0
2015-08-27 10:10:00,28.67,28.74,28.62,28.64,514985.0,22.6604,22.7157,22.6209,22.6367,514985.0
2015-08-27 10:20:00,28.63,28.66,28.57,28.59,316468.0,22.6288,22.6525,22.5813,22.5971,316468.0
2015-08-27 10:30:00,28.59,28.63,28.56,28.61,426021.0,22.5971,22.6288,22.5734,22.6129,426021.0
2015-08-27 10:40:00,28.61,28.71,28.58,28.68,516258.0,22.6129,22.692,22.5892,22.6683,516258.0
2015-08-27 10:50:00,28.68,28.72,28.62,28.71,417763.0,22.6683,22.6999,22.6209,22.692,417763.0
2015-08-27 11:00:00,28.71,28.82,28.69,28.78,639846.0,22.692,22.7789,22.6762,22.7473,639846.0
2015-08-27 11:10:00,28.79,28.82,28.71,28.75,550128.0,22.7552,22.7789,22.692,22.7236,550128.0
2015-08-27 11:20:00,28.75,28.75,28.64,28.66,338887.0,22.7236,22.7236,22.6367,22.6525,338887.0
2015-08-27 11:30:00,28.66,28.67,28.51,28.52,458202.0,22.6525,22.6604,22.5339,22.5418,458202.0
2015-08-27 11:40:00,28.53,28.56,28.51,28.56,185632.0,22.5497,22.5734,22.5339,22.5734,185632.0
2015-08-27 11:50:00,28.56,28.62,28.51,28.58,177545.0,22.5734,22.6209,22.5339,22.5892,177545.0
2015-08-27 12:00:00,28.59,28.74,28.58,28.69,264383.0,22.5971,22.7157,22.5892,22.6762,264383.0
2015-08-27 12:10:00,28.7,28.72,28.65,28.7,207424.0,22.6841,22.6999,22.6446,22.6841,207424.0
2015-08-27 12:20:00,28.7,28.74,28.68,28.73,177619.0,22.6841,22.7157,22.6683,22.7078,177619.0
2015-08-27 12:30:00,28.73,28.76,28.69,28.74,242340.0,22.7078,22.7315,22.6762,22.7157,242340.0
2015-08-27 12:40:00,28.74,28.74,28.67,28.7,240393.0,22.7157,22.7157,22.6604,22.6841,240393.0
2015-08-27 12:50:00,28.71,28.77,28.7,28.75,259720.0,22.692,22.7394,22.6841,22.7236,259720.0
2015-08-27 13:00:00,28.75,28.79,28.71,28.77,234562.0,22.7236,22.7552,22.692,22.7394,234562.0
2015-08-27 13:10:00,28.76,28.81,28.72,28.72,285143.0,22.7315,22.771,22.6999,22.6999,285143.0
2015-08-27 13:20:00,28.73,28.73,28.62,28.65,261580.0,22.7078,22.7078,22.6209,22.6446,261580.0
2015-08-27 13:30:00,28.65,28.69,28.6,28.6,222394.0,22.6446,22.6762,22.605,22.605,222394.0
2015-08-27 13:40:00,28.6,28.63,28.53,28.56,251764.0,22.605,22.6288,22.5497,22.5734,251764.0
2015-08-27 13:50:00,28.56,28.59,28.52,28.56,247207.0,22.5734,22.5971,22.5418,22.5734,247207.0
2015-08-27 14:00:00,28.57,28.63,28.55,28.6,216364.0,22.5813,22.6288,22.5655,22.605,216364.0
2015-08-27 14:10:00,28.61,28.64,28.5,28.52,309031.0,22.6129,22.6367,22.526,22.5418,309031.0
2015-08-27 14:20:00,28.52,28.56,28.31,28.36,399574.0,22.5418,22.5734,22.3758,22.4154,399574.0
2015-08-27 14:30:00,28.36,28.52,28.32,28.52,382393.0,22.4154,22.5418,22.3837,22.5418,382393.0
2015-08-27 14:40:00,28.51,28.51,28.32,28.33,445455.0,22.5339,22.5339,22.3837,22.3916,445455.0
2015-08-27 14:50:00,28.34,28.4,28.13,28.16,530592.0,22.3995,22.447,22.2336,22.2573,530592.0
2015-08-27 15:00:00,28.17,28.24,28.02,28.22,636502.0,22.2652,22.3205,22.1466,22.3047,636502.0
2015-08-27 15:10:00,28.21,28.25,28.11,28.2,609469.0,22.2968,22.3284,22.2178,22.2889,609469.0
2015-08-27 15:20:00,28.2,28.36,28.14,28.34,726849.0,22.2889,22.4154,22.2415,22.3995,726849.0
2015-08-27 15:30:00,28.35,28.48,28.29,28.35,812522.0,22.4074,22.5102,22.36,22.4074,812522.0
2015-08-27 15:40:00,28.35,28.55,28.33,28.54,1320001.0,22.4074,22.5655,22.3916,22.5576,1320001.0
2015-08-27 15:50:00,28.54,28.66,28.46,28.61,2339737.0,22.5576,22.6525,22.4944,22.6129,2339737.0
2015-08-28 09:30:00,28.6,28.84,28.53,28.83,456513.0,22.605,22.7947,22.5497,22.7868,456513.0
2015-08-28 09:40:00,28.82,28.89,28.73,28.77,1238641.0,22.7789,22.8343,22.7078,22.7394,1238641.0
2015-08-28 09:50:00,28.76,28.97,28.76,28.95,312365.0,22.7315,22.8975,22.7315,22.8817,312365.0
2015-08-28 10:00:00,28.95,28.97,28.78,28.79,472116.0,22.8817,22.8975,22.7473,22.7552,472116.0
2015-08-28 10:10:00,28.8,28.93,28.77,28.87,351483.0,22.7631,22.8659,22.7394,22.8184,351483.0
2015-08-28 10:20:00,28.87,28.96,28.82,28.94,367563.0,22.8184,22.8896,22.7789,22.8738,367563.0
2015-08-28 10:30:00,28.94,29.07,28.94,29.01,369551.0,22.8738,22.9765,22.8738,22.9291,369551.0
2015-08-28 10:40:00,29.0,29.03,28.88,28.88,236386.0,22.9212,22.9449,22.8264,22.8264,236386.0
2015-08-28 10:50:00,28.88,29.01,28.88,28.97,160475.0,22.8264,22.9291,22.8264,22.8975,160475.0
2015-08-28 11:00:00,28.97,29.05,28.93,28.98,271191.0,22.8975,22.9607,22.8659,22.9054,271191.0
2015-08-28 11:10:00,28.98,29.07,28.97,29.03,160881.0,22.9054,22.9765,22.8975,22.9449,160881.0
2015-08-28 11:20:00,29.03,29.09,28.97,29.09,225439.0,22.9449,22.9923,22.8975,22.9923,225439.0
2015-08-28 11:30:00,29.09,29.13,29.0,29.01,202524.0,22.9923,23.0239,22.9212,22.9291,202524.0
2015-08-28 11:40:00,29.01,29.04,28.93,29.04,432474.0,22.9291,22.9528,22.8659,22.9528,432474.0
2015-08-28 11:50:00,29.04,29.11,28.94,28.98,411557.0,22.9528,23.0081,22.8738,22.9054,411557.0
2015-08-28 12:00:00,28.98,29.07,28.96,29.03,175353.0,22.9054,22.9765,22.8896,22.9449,175353.0
2015-08-28 12:10:00,29.04,29.12,29.0,29.09,185268.0,22.9528,23.016,22.9212,22.9923,185268.0
2015-08-28 12:20:00,29.09,29.13,29.04,29.07,229517.0,22.9923,23.0239,22.9528,22.9765,229517.0
2015-08-28 12:30:00,29.08,29.14,29.06,29.12,144017.0,22.9844,23.0319,22.9686,23.016,144017.0
2015-08-28 12:40:00,29.11,29.14,29.02,29.03,131288.0,23.0081,23.0319,22.937,22.9449,131288.0
2015-08-28 12:50:00,29.03,29.07,29.02,29.02,179181.0,22.9449,22.9765,22.937,22.937,179181.0
2015-08-28 13:00:00,29.02,29.07,29.0,29.05,121460.0,22.937,22.9765,22.9212,22.9607,121460.0
2015-08-28 13:10:00,29.05,29.1,29.03,29.1,119190.0,22.9607,23.0002,22.9449,23.0002,119190.0
2015-08-28 13:20:00,29.1,29.12,28.94,28.95,303936.0,23.0002,23.016,22.8738,22.8817,303936.0
2015-08-28 13:30:00,28.94,29.0,28.86,28.87,248689.0,22.8738,22.9212,22.8105,22.8184,248689.0
2015-08-28 13:40:00,28.86,28.93,28.83,28.91,193101.0,22.8105,22.8659,22.7868,22.8501,193101.0
2015-08-28 13:50:00,28.91,28.98,28.9,28.91,222596.0,22.8501,22.9054,22.8422,22.8501,222596.0
2015-08-28 14:00:00,28.91,29.0,28.9,29.0,312896.0,22.8501,22.9212,22.8422,22.9212,312896.0
2015-08-28 14:10:00,29.0,29.01,28.94,28.95,286144.0,22.9212,22.9291,22.8738,22.8817,286144.0
2015-08-28 14:20:00,28.95,29.01,28.9,28.94,186967.0,22.8817,22.9291,22.8422,22.8738,186967.0
2015-08-28 14:30:00,28.95,28.98,28.86,28.93,240812.0,22.8817,22.9054,22.8105,22.8659,240812.0
2015-08-28 14:40:00,28.93,29.02,28.91,29.02,252151.0,22.8659,22.937,22.8501,22.937,252151.0
2015-08-28 14:50:00,29.02,29.03,28.96,29.02,215075.0,22.937,22.9449,22.8896,22.937,215075.0
2015-08-28 15:00:00,29.01,29.07,28.95,29.05,243080.0,22.9291,22.9765,22.8817,22.9607,243080.0
2015-08-28 15:10:00,29.05,29.06,28.91,28.92,395337.0,22.9607,22.9686,22.8501,22.858,395337.0
2015-08-28 15:20:00,28.93,28.99,28.87,28.96,301314.0,22.8659,22.9133,22.8184,22.8896,301314.0
2015-08-28 15:30:00,28.96,28.97,28.85,28.9,402480.0,22.8896,22.8975,22.8026,22.8422,402480.0
2015-08-28 15:40:00,28.89,28.93,28.82,28.93,812852.0,22.8343,22.8659,22.7789,22.8659,812852.0
2015-08-28 15:50:00,28.93,29.04,28.92,29.01,1406935.0,22.8659,22.9528,22.858,22.9291,1406935.0
2015-08-31 09:30:00,29.09,29.56,29.02,29.22,1025744.0,22.9923,23.3638,22.937,23.0951,1025744.0
2015-08-31 09:40:00,29.22,29.26,29.05,29.09,481803.0,23.0951,23.1267,22.9607,22.9923,481803.0
2015-08-31 09:50:00,29.08,29.32,29.06,29.16,315331.0,22.9844,23.1741,22.9686,23.0477,315331.0
2015-08-31 10:00:00,29.16,29.22,29.05,29.19,293763.0,23.0477,23.0951,22.9607,23.0714,293763.0
2015-08-31 10:10:00,29.2,29.36,29.17,29.31,373379.0,23.0793,23.2057,23.0556,23.1662,373379.0
2015-08-31 10:20:00,29.31,29.39,29.26,29.36,261726.0,23.1662,23.2294,23.1267,23.2057,261726.0
2015-08-31 10:30:00,29.37,29.39,29.3,29.32,359317.0,23.2136,23.2294,23.1583,23.1741,359317.0
2015-08-31 10:40:00,29.32,29.33,29.28,29.3,263735.0,23.1741,23.182,23.1425,23.1583,263735.0
2015-08-31 10:50:00,29.31,29.39,29.29,29.33,358057.0,23.1662,23.2294,23.1504,23.182,358057.0
2015-08-31 11:00:00,29.33,29.34,29.14,29.21,446596.0,23.182,23.1899,23.0319,23.0872,446596.0
2015-08-31 11:10:00,29.21,29.33,29.2,29.32,193489.0,23.0872,23.182,23.0793,23.1741,193489.0
2015-08-31 11:20:00,29.33,29.45,29.32,29.43,296926.0,23.182,23.2769,23.1741,23.2611,296926.0
2015-08-31 11:30:00,29.42,29.44,29.29,29.36,480114.0,23.2532,23.269,23.1504,23.2057,480114.0
2015-08-31 11:40:00,29.37,29.53,29.37,29.44,303993.0,23.2136,23.3401,23.2136,23.269,303993.0
2015-08-31 11:50:00,29.43,29.49,29.39,29.43,236402.0,23.2611,23.3085,23.2294,23.2611,236402.0
2015-08-31 12:00:00,29.44,29.59,29.43,29.51,221749.0,23.269,23.3875,23.2611,23.3243,221749.0
2015-08-31 12:10:00,29.5,29.63,29.5,29.62,229781.0,23.3164,23.4191,23.3164,23.4112,229781.0
2015-08-31 12:20:00,29.63,29.69,29.62,29.64,241338.0,23.4191,23.4666,23.4112,23.427,241338.0
2015-08-31 12:30:00,29.64,29.65,29.56,29.64,175156.0,23.427,23.4349,23.3638,23.427,175156.0
2015-08-31 12:40:00,29.65,29.65,29.54,29.56,184981.0,23.4349,23.4349,23.348,23.3638,184981.0
2015-08-31 12:50:00,29.57,29.61,29.52,29.52,177790.0,23.3717,23.4033,23.3322,23.3322,177790.0
2015-08-31 13:00:00,29.53,29.59,29.52,29.57,129170.0,23.3401,23.3875,23.3322,23.3717,129170.0
2015-08-31 13:10:00,29.57,29.64,29.57,29.63,138516.0,23.3717,23.427,23.3717,23.4191,138516.0
2015-08-31 13:20:00,29.63,29.65,29.57,29.6,163355.0,23.4191,23.4349,23.3717,23.3954,163355.0
2015-08-31 13:30:00,29.61,29.63,29.52,29.57,218694.0,23.4033,23.4191,23.3322,23.3717,218694.0
2015-08-31 13:40:00,29.57,29.62,29.55,29.57,204122.0,23.3717,23.4112,23.3559,23.3717,204122.0
2015-08-31 13:50:00,29.58,29.62,29.56,29.6,367131.0,23.3796,23.4112,23.3638,23.3954,367131.0
2015-08-31 14:00:00,29.6,29.67,29.6,29.61,371665.0,23.3954,23.4508,23.3954,23.4033,371665.0
2015-08-31 14:10:00,29.61,29.62,29.55,29.58,255529.0,23.4033,23.4112,23.3559,23.3796,255529.0
2015-08-31 14:20:00,29.59,29.61,29.55,29.59,335897.0,23.3875,23.4033,23.3559,23.3875,335897.0
2015-08-31 14:30:00,29.59,29.62,29.55,29.55,207122.0,23.3875,23.4112,23.3559,23.3559,207122.0
2015-08-31 14:40:00,29.56,29.6,29.52,29.53,195070.0,23.3638,23.3954,23.3322,23.3401,195070.0
2015-08-31 14:50:00,29.53,29.53,29.38,29.47,467516.0,23.3401,23.3401,23.2215,23.2927,467516.0
2015-08-31 15:00:00,29.48,29.62,29.47,29.59,348005.0,23.3006,23.4112,23.2927,23.3875,348005.0
2015-08-31 15:10:00,29.6,29.6,29.5,29.54,237171.0,23.3954,23.3954,23.3164,23.348,237171.0
2015-08-31 15:20:00,29.53,29.56,29.47,29.48,419484.0,23.3401,23.3638,23.2927,23.3006,419484.0
2015-08-31 15:30:00,29.47,29.61,29.47,29.48,658043.0,23.2927,23.4033,23.2927,23.3006,658043.0
2015-08-31 15:40:00,29.47,29.6,29.47,29.54,587047.0,23.2927,23.3954,23.2927,23.348,587047.0
2015-08-31 15:50:00,29.54,29.56,29.41,29.43,1609532.0,23.348,23.3638,23.2453,23.2611,1609532.0
2015-09-01 09:30:00,29.18,29.21,28.88,29.13,1009938.0,23.0635,23.0872,22.8264,23.0239,1009938.0
2015-09-01 09:40:00,29.12,29.37,29.03,29.07,939338.0,23.016,23.2136,22.9449,22.9765,939338.0
2015-09-01 09:50:00,29.06,29.15,28.93,28.95,1130208.0,22.9686,23.0398,22.8659,22.8817,1130208.0
2015-09-01 10:00:00,28.95,28.96,28.69,28.78,757254.0,22.8817,22.8896,22.6762,22.7473,757254.0
2015-09-01 10:10:00,28.77,28.89,28.67,28.8,416211.0,22.7394,22.8343,22.6604,22.7631,416211.0
2015-09-01 10:20:00,28.8,28.89,28.71,28.85,297149.0,22.7631,22.8343,22.692,22.8026,297149.0
2015-09-01 10:30:00,28.85,28.91,28.75,28.86,351543.0,22.8026,22.8501,22.7236,22.8105,351543.0
2015-09-01 10:40:00,28.86,28.86,28.65,28.71,281585.0,22.8105,22.8105,22.6446,22.692,281585.0
2015-09-01 10:50:00,28.71,28.72,28.6,28.69,255545.0,22.692,22.6999,22.605,22.6762,255545.0
2015-09-01 11:00:00,28.69,28.79,28.64,28.78,258680.0,22.6762,22.7552,22.6367,22.7473,258680.0
2015-09-01 11:10:00,28.77,28.92,28.76,28.87,202910.0,22.7394,22.858,22.7315,22.8184,202910.0
2015-09-01 11:20:00,28.87,28.91,28.74,28.75,266250.0,22.8184,22.8501,22.7157,22.7236,266250.0
2015-09-01 11:30:00,28.74,28.82,28.73,28.79,196567.0,22.7157,22.7789,22.7078,22.7552,196567.0
2015-09-01 11:40:00,28.8,28.84,28.75,28.82,154134.0,22.7631,22.7947,22.7236,22.7789,154134.0
2015-09-01 11:50:00,28.83,28.87,28.77,28.79,166129.0,22.7868,22.8184,22.7394,22.7552,166129.0
2015-09-01 12:00:00,28.79,28.81,28.65,28.68,278041.0,22.7552,22.771,22.6446,22.6683,278041.0
2015-09-01 12:10:00,28.68,28.79,28.67,28.78,136598.0,22.6683,22.7552,22.6604,22.7473,136598.0
2015-09-01 12:20:00,28.78,28.79,28.68,28.7,187833.0,22.7473,22.7552,22.6683,22.6841,187833.0
2015-09-01 12:30:00,28.7,28.75,28.65,28.74,202893.0,22.6841,22.7236,22.6446,22.7157,202893.0
2015-09-01 12:40:00,28.73,28.73,28.59,28.65,255647.0,22.7078,22.7078,22.5971,22.6446,255647.0
2015-09-01 12:50:00,28.66,28.68,28.61,28.65,200964.0,22.6525,22.6683,22.6129,22.6446,200964.0
2015-09-01 13:00:00,28.65,28.84,28.64,28.7,280477.0,22.6446,22.7947,22.6367,22.6841,280477.0
2015-09-01 13:10:00,28.69,28.74,28.65,28.69,225387.0,22.6762,22.7157,22.6446,22.6762,225387.0
2015-09-01 13:20:00,28.69,28.85,28.68,28.81,157221.0,22.6762,22.8026,22.6683,22.771,157221.0
2015-09-01 13:30:00,28.8,28.84,28.73,28.75,195645.0,22.7631,22.7947,22.7078,22.7236,195645.0
2015-09-01 13:40:00,28.76,28.84,28.72,28.82,137713.0,22.7315,22.7947,22.6999,22.7789,137713.0
2015-09-01 13:50:00,28.82,28.87,28.81,28.87,167462.0,22.7789,22.8184,22.771,22.8184,167462.0
2015-09-01 14:00:00,28.87,28.87,28.75,28.78,243682.0,22.8184,22.8184,22.7236,22.7473,243682.0
2015-09-01 14:10:00,28.77,28.79,28.67,28.68,131850.0,22.7394,22.7552,22.6604,22.6683,131850.0
2015-09-01 14:20:00,28.67,28.77,28.66,28.7,149411.0,22.6604,22.7394,22.6525,22.6841,149411.0
2015-09-01 14:30:00,28.7,28.82,28.68,28.82,170655.0,22.6841,22.7789,22.6683,22.7789,170655.0
2015-09-01 14:40:00,28.82,28.84,28.7,28.71,147720.0,22.7789,22.7947,22.6841,22.692,147720.0
2015-09-01 14:50:00,28.72,28.81,28.68,28.7,224454.0,22.6999,22.771,22.6683,22.6841,224454.0
2015-09-01 15:00:00,28.7,28.73,28.62,28.68,282989.0,22.6841,22.7078,22.6209,22.6683,282989.0
2015-09-01 15:10:00,28.67,28.76,28.64,28.67,375158.0,22.6604,22.7315,22.6367,22.6604,375158.0
2015-09-01 15:20:00,28.67,28.73,28.59,28.6,547833.0,22.6604,22.7078,22.5971,22.605,547833.0
2015-09-01 15:30:00,28.6,28.61,28.5,28.51,526805.0,22.605,22.6129,22.526,22.5339,526805.0
2015-09-01 15:40:00,28.51,28.59,28.4,28.55,1033605.0,22.5339,22.5971,22.447,22.5655,1033605.0
2015-09-01 15:50:00,28.56,28.73,28.55,28.62,1575581.0,22.5734,22.7078,22.5655,22.6209,1575581.0
2015-09-02 09:30:00,29.01,29.05,28.81,28.95,499120.0,22.9291,22.9607,22.771,22.8817,499120.0
2015-09-02 09:40:00,28.95,28.98,28.84,28.97,468471.0,22.8817,22.9054,22.7947,22.8975,468471.0
2015-09-02 09:50:00,28.97,29.0,28.88,28.91,255602.0,22.8975,22.9212,22.8264,22.8501,255602.0
2015-09-02 10:00:00,28.9,28.99,28.84,28.86,211246.0,22.8422,22.9133,22.7947,22.8105,211246.0
2015-09-02 10:10:00,28.86,28.97,28.79,28.8,271856.0,22.8105,22.8975,22.7552,22.7631,271856.0
2015-09-02 10:20:00,28.81,28.93,28.8,28.82,214484.0,22.771,22.8659,22.7631,22.7789,214484.0
2015-09-02 10:30:00,28.82,28.85,28.73,28.78,201015.0,22.7789,22.8026,22.7078,22.7473,201015.0
2015-09-02 10:40:00,28.78,28.81,28.65,28.66,279135.0,22.7473,22.771,22.6446,22.6525,279135.0
2015-09-02 10:50:00,28.66,28.82,28.65,28.82,217318.0,22.6525,22.7789,22.6446,22.7789,217318.0
2015-09-02 11:00:00,28.81,28.89,28.79,28.86,191338.0,22.771,22.8343,22.7552,22.8105,191338.0
2015-09-02 11:10:00,28.86,28.9,28.78,28.85,130003.0,22.8105,22.8422,22.7473,22.8026,130003.0
2015-09-02 11:20:00,28.84,28.9,28.82,28.83,183822.0,22.7947,22.8422,22.7789,22.7868,183822.0
2015-09-02 11:30:00,28.83,28.84,28.69,28.71,191330.0,22.7868,22.7947,22.6762,22.692,191330.0
2015-09-02 11:40:00,28.71,28.75,28.67,28.69,145375.0,22.692,22.7236,22.6604,22.6762,145375.0
2015-09-02 11:50:00,28.68,28.72,28.64,28.68,221140.0,22.6683,22.6999,22.6367,22.6683,221140.0
2015-09-02 12:00:00,28.68,28.71,28.61,28.64,174895.0,22.6683,22.692,22.6129,22.6367,174895.0
2015-09-02 12:10:00,28.64,28.72,28.62,28.71,122750.0,22.6367,22.6999,22.6209,22.692,122750.0
2015-09-02 12:20:00,28.71,28.83,28.7,28.81,133335.0,22.692,22.7868,22.6841,22.771,133335.0
2015-09-02 12:30:00,28.81,28.85,28.78,28.85,101561.0,22.771,22.8026,22.7473,22.8026,101561.0
2015-09-02 12:40:00,28.86,28.91,28.82,28.87,169070.0,22.8105,22.8501,22.7789,22.8184,169070.0
2015-09-02 12:50:00,28.87,28.89,28.77,28.88,152547.0,22.8184,22.8343,22.7394,22.8264,152547.0
2015-09-02 13:00:00,28.87,28.92,28.83,28.9,84311.0,22.8184,22.858,22.7868,22.8422,84311.0
2015-09-02 13:10:00,28.9,28.97,28.89,28.92,159171.0,22.8422,22.8975,22.8343,22.858,159171.0
2015-09-02 13:20:00,28.92,29.02,28.92,29.01,169509.0,22.858,22.937,22.858,22.9291,169509.0
2015-09-02 13:30:00,29.02,29.03,28.94,28.95,168423.0,22.937,22.9449,22.8738,22.8817,168423.0
2015-09-02 13:40:00,28.96,29.0,28.92,28.98,121793.0,22.8896,22.9212,22.858,22.9054,121793.0
2015-09-02 13:50:00,28.98,28.98,28.91,28.96,125375.0,22.9054,22.9054,22.8501,22.8896,125375.0
2015-09-02 14:00:00,28.96,29.03,28.91,29.01,172131.0,22.8896,22.9449,22.8501,22.9291,172131.0
2015-09-02 14:10:00,29.01,29.09,29.01,29.03,191312.0,22.9291,22.9923,22.9291,22.9449,191312.0
2015-09-02 14:20:00,29.03,29.07,28.99,29.04,196132.0,22.9449,22.9765,22.9133,22.9528,196132.0
2015-09-02 14:30:00,29.04,29.06,28.96,28.99,149529.0,22.9528,22.9686,22.8896,22.9133,149529.0
2015-09-02 14:40:00,28.99,28.99,28.91,28.96,164525.0,22.9133,22.9133,22.8501,22.8896,164525.0
2015-09-02 14:50:00,28.96,29.04,28.96,29.02,174693.0,22.8896,22.9528,22.8896,22.937,174693.0
2015-09-02 15:00:00,29.03,29.07,28.97,29.0,238208.0,22.9449,22.9765,22.8975,22.9212,238208.0
2015-09-02 15:10:00,29.0,29.06,28.94,28.97,411277.0,22.9212,22.9686,22.8738,22.8975,411277.0
2015-09-02 15:20:00,28.97,29.04,28.92,29.02,298371.0,22.8975,22.9528,22.858,22.937,298371.0
2015-09-02 15:30:00,29.02,29.11,29.0,29.07,404581.0,22.937,23.0081,22.9212,22.9765,404581.0
2015-09-02 15:40:00,29.07,29.13,29.05,29.07,385738.0,22.9765,23.0239,22.9607,22.9765,385738.0
2015-09-02 15:50:00,29.07,29.22,29.07,29.22,809999.0,22.9765,23.0951,22.9765,23.0951,809999.0
2015-09-03 09:30:00,29.38,29.38,29.16,29.33,337152.0,23.2215,23.2215,23.0477,23.182,337152.0
2015-09-03 09:40:00,29.33,29.5,29.3,29.4,350075.0,23.182,23.3164,23.1583,23.2374,350075.0
2015-09-03 09:50:00,29.41,29.49,29.38,29.43,137163.0,23.2453,23.3085,23.2215,23.2611,137163.0
2015-09-03 10:00:00,29.43,29.47,29.33,29.47,172468.0,23.2611,23.2927,23.182,23.2927,172468.0
2015-09-03 10:10:00,29.47,29.59,29.41,29.58,319672.0,23.2927,23.3875,23.2453,23.3796,319672.0
2015-09-03 10:20:00,29.59,29.67,29.55,29.63,355578.0,23.3875,23.4508,23.3559,23.4191,355578.0
2015-09-03 10:30:00,29.63,29.65,29.52,29.61,387135.0,23.4191,23.4349,23.3322,23.4033,387135.0
2015-09-03 10:40:00,29.62,29.68,29.61,29.68,169635.0,23.4112,23.4587,23.4033,23.4587,169635.0
2015-09-03 10:50:00,29.67,29.7,29.62,29.7,341347.0,23.4508,23.4745,23.4112,23.4745,341347.0
2015-09-03 11:00:00,29.69,29.71,29.62,29.64,302724.0,23.4666,23.4824,23.4112,23.427,302724.0
2015-09-03 11:10:00,29.64,29.66,29.51,29.54,260263.0,23.427,23.4429,23.3243,23.348,260263.0
2015-09-03 11:20:00,29.54,29.55,29.48,29.54,363251.0,23.348,23.3559,23.3006,23.348,363251.0
2015-09-03 11:30:00,29.54,29.54,29.41,29.41,216121.0,23.348,23.348,23.2453,23.2453,216121.0
2015-09-03 11:40:00,29.41,29.48,29.41,29.45,186175.0,23.2453,23.3006,23.2453,23.2769,186175.0
2015-09-03 11:50:00,29.45,29.47,29.4,29.44,87481.0,23.2769,23.2927,23.2374,23.269,87481.0
2015-09-03 12:00:00,29.44,29.5,29.43,29.47,99811.0,23.269,23.3164,23.2611,23.2927,99811.0
2015-09-03 12:10:00,29.46,29.53,29.46,29.53,121057.0,23.2848,23.3401,23.2848,23.3401,121057.0
2015-09-03 12:20:00,29.53,29.54,29.46,29.49,115068.0,23.3401,23.348,23.2848,23.3085,115068.0
2015-09-03 12:30:00,29.48,29.49,29.37,29.38,125419.0,23.3006,23.3085,23.2136,23.2215,125419.0
2015-09-03 12:40:00,29.37,29.39,29.29,29.38,143919.0,23.2136,23.2294,23.1504,23.2215,143919.0
2015-09-03 12:50:00,29.38,29.39,29.26,29.28,143276.0,23.2215,23.2294,23.1267,23.1425,143276.0
2015-09-03 13:00:00,29.27,29.27,29.14,29.19,238930.0,23.1346,23.1346,23.0319,23.0714,238930.0
2015-09-03 13:10:00,29.18,29.26,29.14,29.26,116996.0,23.0635,23.1267,23.0319,23.1267,116996.0
2015-09-03 13:20:00,29.25,29.32,29.21,29.27,190191.0,23.1188,23.1741,23.0872,23.1346,190191.0
2015-09-03 13:30:00,29.27,29.28,29.2,29.21,132819.0,23.1346,23.1425,23.0793,23.0872,132819.0
2015-09-03 13:40:00,29.21,29.26,29.17,29.24,116426.0,23.0872,23.1267,23.0556,23.1109,116426.0
2015-09-03 13:50:00,29.24,29.25,29.12,29.12,196734.0,23.1109,23.1188,23.016,23.016,196734.0
2015-09-03 14:00:00,29.12,29.18,29.08,29.09,359822.0,23.016,23.0635,22.9844,22.9923,359822.0
2015-09-03 14:10:00,29.09,29.13,29.08,29.12,224516.0,22.9923,23.0239,22.9844,23.016,224516.0
2015-09-03 14:20:00,29.12,29.16,29.09,29.15,234744.0,23.016,23.0477,22.9923,23.0398,234744.0
2015-09-03 14:30:00,29.15,29.24,29.14,29.24,187187.0,23.0398,23.1109,23.0319,23.1109,187187.0
2015-09-03 14:40:00,29.24,29.25,29.17,29.21,410990.0,23.1109,23.1188,23.0556,23.0872,410990.0
2015-09-03 14:50:00,29.21,29.21,29.13,29.2,202603.0,23.0872,23.0872,23.0239,23.0793,202603.0
2015-09-03 15:00:00,29.2,29.23,29.1,29.12,237196.0,23.0793,23.103,23.0002,23.016,237196.0
2015-09-03 15:10:00,29.12,29.19,29.1,29.15,325149.0,23.016,23.0714,23.0002,23.0398,325149.0
2015-09-03 15:20:00,29.15,29.17,29.07,29.09,361069.0,23.0398,23.0556,22.9765,22.9923,361069.0
2015-09-03 15:30:00,29.08,29.13,29.02,29.09,428673.0,22.9844,23.0239,22.937,22.9923,428673.0
2015-09-03 15:40:00,29.09,29.17,29.03,29.09,702690.0,22.9923,23.0556,22.9449,22.9923,702690.0
2015-09-03 15:50:00,29.09,29.2,29.08,29.11,995486.0,22.9923,23.0793,22.9844,23.0081,995486.0
2015-09-04 09:30:00,28.78,28.9,28.57,28.82,496199.0,22.7473,22.8422,22.5813,22.7789,496199.0
2015-09-04 09:40:00,28.83,28.99,28.79,28.86,399386.0,22.7868,22.9133,22.7552,22.8105,399386.0
2015-09-04 09:50:00,28.86,28.86,28.71,28.84,361108.0,22.8105,22.8105,22.692,22.7947,361108.0
2015-09-04 10:00:00,28.84,28.92,28.77,28.88,341765.0,22.7947,22.858,22.7394,22.8264,341765.0
2015-09-04 10:10:00,28.88,28.92,28.79,28.8,267549.0,22.8264,22.858,22.7552,22.7631,267549.0
2015-09-04 10:20:00,28.81,28.96,28.79,28.94,452155.0,22.771,22.8896,22.7552,22.8738,452155.0
2015-09-04 10:30:00,28.94,29.04,28.9,29.04,347610.0,22.8738,22.9528,22.8422,22.9528,347610.0
2015-09-04 10:40:00,29.03,29.04,28.87,28.9,294572.0,22.9449,22.9528,22.8184,22.8422,294572.0
2015-09-04 10:50:00,28.89,28.91,28.83,28.89,251476.0,22.8343,22.8501,22.7868,22.8343,251476.0
2015-09-04 11:00:00,28.89,28.97,28.89,28.9,259944.0,22.8343,22.8975,22.8343,22.8422,259944.0
2015-09-04 11:10:00,28.9,28.92,28.87,28.89,137882.0,22.8422,22.858,22.8184,22.8343,137882.0
2015-09-04 11:20:00,28.88,28.9,28.83,28.89,162172.0,22.8264,22.8422,22.7868,22.8343,162172.0
2015-09-04 11:30:00,28.88,28.88,28.8,28.82,218724.0,22.8264,22.8264,22.7631,22.7789,218724.0
2015-09-04 11:40:00,28.82,28.94,28.8,28.94,150449.0,22.7789,22.8738,22.7631,22.8738,150449.0
2015-09-04 11:50:00,28.94,28.95,28.8,28.8,211228.0,22.8738,22.8817,22.7631,22.7631,211228.0
2015-09-04 12:00:00,28.81,28.85,28.78,28.85,179365.0,22.771,22.8026,22.7473,22.8026,179365.0
2015-09-04 12:10:00,28.85,28.86,28.79,28.81,160838.0,22.8026,22.8105,22.7552,22.771,160838.0
2015-09-04 12:20:00,28.8,28.81,28.7,28.72,226608.0,22.7631,22.771,22.6841,22.6999,226608.0
2015-09-04 12:30:00,28.72,28.83,28.7,28.82,194973.0,22.6999,22.7868,22.6841,22.7789,194973.0
2015-09-04 12:40:00,28.82,28.82,28.76,28.81,169867.0,22.7789,22.7789,22.7315,22.771,169867.0
2015-09-04 12:50:00,28.8,28.85,28.79,28.8,131473.0,22.7631,22.8026,22.7552,22.7631,131473.0
2015-09-04 13:00:00,28.8,28.81,28.74,28.79,205436.0,22.7631,22.771,22.7157,22.7552,205436.0
2015-09-04 13:10:00,28.78,28.83,28.76,28.78,130645.0,22.7473,22.7868,22.7315,22.7473,130645.0
2015-09-04 13:20:00,28.78,28.79,28.72,28.78,138952.0,22.7473,22.7552,22.6999,22.7473,138952.0
2015-09-04 13:30:00,28.78,28.85,28.76,28.84,167053.0,22.7473,22.8026,22.7315,22.7947,167053.0
2015-09-04 13:40:00,28.84,28.85,28.77,28.79,139020.0,22.7947,22.8026,22.7394,22.7552,139020.0
2015-09-04 13:50:00,28.79,28.83,28.75,28.77,146205.0,22.7552,22.7868,22.7236,22.7394,146205.0
2015-09-04 14:00:00,28.76,28.79,28.71,28.75,186400.0,22.7315,22.7552,22.692,22.7236,186400.0
2015-09-04 14:10:00,28.74,28.82,28.74,28.77,167390.0,22.7157,22.7789,22.7157,22.7394,167390.0
2015-09-04 14:20:00,28.78,28.79,28.71,28.74,169806.0,22.7473,22.7552,22.692,22.7157,169806.0
2015-09-04 14:30:00,28.75,28.77,28.74,28.76,159385.0,22.7236,22.7394,22.7157,22.7315,159385.0
2015-09-04 14:40:00,28.77,28.86,28.77,28.83,185158.0,22.7394,22.8105,22.7394,22.7868,185158.0
2015-09-04 14:50:00,28.83,28.85,28.78,28.84,210021.0,22.7868,22.8026,22.7473,22.7947,210021.0
2015-09-04 15:00:00,28.84,28.88,28.81,28.83,315300.0,22.7947,22.8264,22.771,22.7868,315300.0
2015-09-04 15:10:00,28.84,28.85,28.78,28.82,259263.0,22.7947,22.8026,22.7473,22.7789,259263.0
2015-09-04 15:20:00,28.81,28.89,28.79,28.89,288739.0,22.771,22.8343,22.7552,22.8343,288739.0
2015-09-04 15:30:00,28.9,28.94,28.85,28.9,675750.0,22.8422,22.8738,22.8026,22.8422,675750.0
2015-09-04 15:40:00,28.89,29.03,28.89,29.03,840044.0,22.8343,22.9449,22.8343,22.9449,840044.0
2015-09-04 15:50:00,29.02,29.03,28.9,28.9,1244481.0,22.937,22.9449,22.8422,22.8422,1244481.0
2015-09-08 09:30:00,29.5,29.8,29.5,29.77,1032670.0,23.3164,23.5535,23.3164,23.5298,1032670.0
2015-09-08 09:40:00,29.76,29.85,29.69,29.8,780370.0,23.5219,23.593,23.4666,23.5535,780370.0
2015-09-08 09:50:00,29.8,29.81,29.62,29.65,429157.0,23.5535,23.5614,23.4112,23.4349,429157.0
2015-09-08 10:00:00,29.65,29.68,29.5,29.51,628070.0,23.4349,23.4587,23.3164,23.3243,628070.0
2015-09-08 10:10:00,29.52,29.61,29.5,29.6,357295.0,23.3322,23.4033,23.3164,23.3954,357295.0
2015-09-08 10:20:00,29.6,29.67,29.52,29.65,253648.0,23.3954,23.4508,23.3322,23.4349,253648.0
2015-09-08 10:30:00,29.66,29.7,29.58,29.62,361495.0,23.4429,23.4745,23.3796,23.4112,361495.0
2015-09-08 10:40:00,29.62,29.62,29.53,29.61,340258.0,23.4112,23.4112,23.3401,23.4033,340258.0
2015-09-08 10:50:00,29.61,29.67,29.57,29.66,289857.0,23.4033,23.4508,23.3717,23.4429,289857.0
2015-09-08 11:00:00,29.66,29.68,29.61,29.67,275914.0,23.4429,23.4587,23.4033,23.4508,275914.0
2015-09-08 11:10:00,29.67,29.71,29.66,29.7,322236.0,23.4508,23.4824,23.4429,23.4745,322236.0
2015-09-08 11:20:00,29.69,29.7,29.65,29.66,192175.0,23.4666,23.4745,23.4349,23.4429,192175.0
2015-09-08 11:30:00,29.66,29.67,29.58,29.58,214105.0,23.4429,23.4508,23.3796,23.3796,214105.0
2015-09-08 11:40:00,29.59,29.64,29.56,29.61,173236.0,23.3875,23.427,23.3638,23.4033,173236.0
2015-09-08 11:50:00,29.61,29.62,29.54,29.56,152039.0,23.4033,23.4112,23.348,23.3638,152039.0
2015-09-08 12:00:00,29.57,29.62,29.55,29.6,140312.0,23.3717,23.4112,23.3559,23.3954,140312.0
2015-09-08 12:10:00,29.61,29.68,29.59,29.64,183087.0,23.4033,23.4587,23.3875,23.427,183087.0
2015-09-08 12:20:00,29.63,29.68,29.62,29.66,179850.0,23.4191,23.4587,23.4112,23.4429,179850.0
2015-09-08 12:30:00,29.67,29.7,29.64,29.67,236176.0,23.4508,23.4745,23.427,23.4508,236176.0
2015-09-08 12:40:00,29.66,29.7,29.65,29.67,184913.0,23.4429,23.4745,23.4349,23.4508,184913.0
2015-09-08 12:50:00,29.68,29.68,29.63,29.64,203747.0,23.4587,23.4587,23.4191,23.427,203747.0
2015-09-08 13:00:00,29.64,29.66,29.62,29.63,249780.0,23.427,23.4429,23.4112,23.4191,249780.0
2015-09-08 13:10:00,29.63,29.65,29.62,29.62,178514.0,23.4191,23.4349,23.4112,23.4112,178514.0
2015-09-08 13:20:00,29.63,29.63,29.59,29.61,161176.0,23.4191,23.4191,23.3875,23.4033,161176.0
2015-09-08 13:30:00,29.62,29.67,29.56,29.67,217635.0,23.4112,23.4508,23.3638,23.4508,217635.0
2015-09-08 13:40:00,29.67,29.67,29.62,29.66,227177.0,23.4508,23.4508,23.4112,23.4429,227177.0
2015-09-08 13:50:00,29.66,29.7,29.64,29.7,219548.0,23.4429,23.4745,23.427,23.4745,219548.0
2015-09-08 14:00:00,29.69,29.76,29.69,29.75,377738.0,23.4666,23.5219,23.4666,23.514,377738.0
2015-09-08 14:10:00,29.75,29.76,29.71,29.74,311935.0,23.514,23.5219,23.4824,23.5061,311935.0
2015-09-08 14:20:00,29.74,29.77,29.72,29.73,256702.0,23.5061,23.5298,23.4903,23.4982,256702.0
2015-09-08 14:30:00,29.73,29.81,29.72,29.77,274884.0,23.4982,23.5614,23.4903,23.5298,274884.0
2015-09-08 14:40:00,29.78,29.78,29.7,29.71,267890.0,23.5377,23.5377,23.4745,23.4824,267890.0
2015-09-08 14:50:00,29.71,29.75,29.68,29.71,306761.0,23.4824,23.514,23.4587,23.4824,306761.0
2015-09-08 15:00:00,29.72,29.73,29.69,29.71,210984.0,23.4903,23.4982,23.4666,23.4824,210984.0
2015-09-08 15:10:00,29.72,29.75,29.71,29.71,314434.0,23.4903,23.514,23.4824,23.4824,314434.0
2015-09-08 15:20:00,29.71,29.82,29.68,29.81,469062.0,23.4824,23.5693,23.4587,23.5614,469062.0
2015-09-08 15:30:00,29.81,29.93,29.8,29.91,679863.0,23.5614,23.6563,23.5535,23.6405,679863.0
2015-09-08 15:40:00,29.91,29.94,29.87,29.92,789106.0,23.6405,23.6642,23.6088,23.6484,789106.0
2015-09-08 15:50:00,29.93,29.93,29.86,29.89,1638973.0,23.6563,23.6563,23.6009,23.6246,1638973.0
2015-09-09 09:30:00,30.2,30.33,30.05,30.29,737330.0,23.8697,23.9724,23.7511,23.9408,737330.0
2015-09-09 09:40:00,30.29,30.32,30.2,30.28,496818.0,23.9408,23.9645,23.8697,23.9329,496818.0
2015-09-09 09:50:00,30.28,30.4,30.28,30.28,334915.0,23.9329,24.0277,23.9329,23.9329,334915.0
2015-09-09 10:00:00,30.29,30.31,30.15,30.16,319454.0,23.9408,23.9566,23.8301,23.838,319454.0
2015-09-09 10:10:00,30.16,30.2,30.11,30.14,385221.0,23.838,23.8697,23.7985,23.8222,385221.0
2015-09-09 10:20:00,30.13,30.2,30.11,30.15,225244.0,23.8143,23.8697,23.7985,23.8301,225244.0
2015-09-09 10:30:00,30.16,30.17,30.03,30.1,320789.0,23.838,23.846,23.7353,23.7906,320789.0
2015-09-09 10:40:00,30.1,30.1,29.98,30.07,228040.0,23.7906,23.7906,23.6958,23.7669,228040.0
2015-09-09 10:50:00,30.06,30.07,29.87,29.9,491383.0,23.759,23.7669,23.6088,23.6325,491383.0
2015-09-09 11:00:00,29.9,29.95,29.9,29.95,307423.0,23.6325,23.6721,23.6325,23.6721,307423.0
2015-09-09 11:10:00,29.95,30.0,29.94,29.96,189815.0,23.6721,23.7116,23.6642,23.68,189815.0
2015-09-09 11:20:00,29.96,29.97,29.9,29.91,118574.0,23.68,23.6879,23.6325,23.6405,118574.0
2015-09-09 11:30:00,29.92,29.97,29.9,29.92,177470.0,23.6484,23.6879,23.6325,23.6484,177470.0
2015-09-09 11:40:00,29.92,29.92,29.87,29.91,168349.0,23.6484,23.6484,23.6088,23.6405,168349.0
2015-09-09 11:50:00,29.9,30.02,29.88,30.01,206437.0,23.6325,23.7274,23.6167,23.7195,206437.0
2015-09-09 12:00:00,30.0,30.02,29.95,30.0,180801.0,23.7116,23.7274,23.6721,23.7116,180801.0
2015-09-09 12:10:00,30.0,30.1,30.0,30.09,183332.0,23.7116,23.7906,23.7116,23.7827,183332.0
2015-09-09 12:20:00,30.09,30.14,30.06,30.1,309962.0,23.7827,23.8222,23.759,23.7906,309962.0
2015-09-09 12:30:00,30.1,30.11,30.05,30.05,232383.0,23.7906,23.7985,23.7511,23.7511,232383.0
2015-09-09 12:40:00,30.05,30.06,29.99,29.99,179700.0,23.7511,23.759,23.7037,23.7037,179700.0
2015-09-09 12:50:00,29.99,30.0,29.91,29.99,193470.0,23.7037,23.7116,23.6405,23.7037,193470.0
2015-09-09 13:00:00,29.99,30.01,29.95,29.99,234210.0,23.7037,23.7195,23.6721,23.7037,234210.0
2015-09-09 13:10:00,29.99,30.02,29.96,29.98,192772.0,23.7037,23.7274,23.68,23.6958,192772.0
2015-09-09 13:20:00,29.99,30.01,29.88,29.89,255839.0,23.7037,23.7195,23.6167,23.6246,255839.0
2015-09-09 13:30:00,29.89,29.89,29.81,29.82,374665.0,23.6246,23.6246,23.5614,23.5693,374665.0
2015-09-09 13:40:00,29.82,29.84,29.79,29.84,281653.0,23.5693,23.5851,23.5456,23.5851,281653.0
2015-09-09 13:50:00,29.83,29.84,29.73,29.75,421637.0,23.5772,23.5851,23.4982,23.514,421637.0
2015-09-09 14:00:00,29.75,29.8,29.73,29.8,223058.0,23.514,23.5535,23.4982,23.5535,223058.0
2015-09-09 14:10:00,29.8,29.86,29.8,29.85,156499.0,23.5535,23.6009,23.5535,23.593,156499.0
2015-09-09 14:20:00,29.85,29.86,29.75,29.8,183468.0,23.593,23.6009,23.514,23.5535,183468.0
2015-09-09 14:30:00,29.81,29.81,29.7,29.71,419548.0,23.5614,23.5614,23.4745,23.4824,419548.0
2015-09-09 14:40:00,29.72,29.72,29.61,29.68,406834.0,23.4903,23.4903,23.4033,23.4587,406834.0
2015-09-09 14:50:00,29.68,29.74,29.67,29.7,270971.0,23.4587,23.5061,23.4508,23.4745,270971.0
2015-09-09 15:00:00,29.7,29.83,29.65,29.8,367824.0,23.4745,23.5772,23.4349,23.5535,367824.0
2015-09-09 15:10:00,29.8,29.82,29.7,29.79,535968.0,23.5535,23.5693,23.4745,23.5456,535968.0
2015-09-09 15:20:00,29.78,29.84,29.7,29.73,519315.0,23.5377,23.5851,23.4745,23.4982,519315.0
2015-09-09 15:30:00,29.73,29.73,29.61,29.61,678827.0,23.4982,23.4982,23.4033,23.4033,678827.0
2015-09-09 15:40:00,29.6,29.61,29.54,29.58,999847.0,23.3954,23.4033,23.348,23.3796,999847.0
2015-09-09 15:50:00,29.59,29.64,29.52,29.62,1680323.0,23.3875,23.427,23.3322,23.4112,1680323.0
2015-09-10 09:30:00,29.19,29.41,29.19,29.37,730293.0,23.3482,23.5242,23.3482,23.4922,730293.0
2015-09-10 09:40:00,29.37,29.42,29.22,29.31,579554.0,23.4922,23.5322,23.3722,23.4442,579554.0
2015-09-10 09:50:00,29.3,29.5,29.27,29.48,640402.0,23.4362,23.5962,23.4122,23.5802,640402.0
2015-09-10 10:00:00,29.48,29.65,29.48,29.52,647340.0,23.5802,23.7162,23.5802,23.6122,647340.0
2015-09-10 10:10:00,29.52,29.53,29.43,29.51,570137.0,23.6122,23.6202,23.5402,23.6042,570137.0
2015-09-10 10:20:00,29.51,29.62,29.5,29.62,323116.0,23.6042,23.6922,23.5962,23.6922,323116.0
2015-09-10 10:30:00,29.62,29.76,29.61,29.74,380611.0,23.6922,23.8042,23.6842,23.7882,380611.0
2015-09-10 10:40:00,29.74,29.83,29.73,29.82,295908.0,23.7882,23.8601,23.7802,23.8521,295908.0
2015-09-10 10:50:00,29.82,29.86,29.73,29.76,381516.0,23.8521,23.8841,23.7802,23.8042,381516.0
2015-09-10 11:00:00,29.75,29.76,29.68,29.69,306733.0,23.7962,23.8042,23.7402,23.7482,306733.0
2015-09-10 11:10:00,29.69,29.7,29.62,29.65,443998.0,23.7482,23.7562,23.6922,23.7162,443998.0
2015-09-10 11:20:00,29.65,29.76,29.61,29.76,510790.0,23.7162,23.8042,23.6842,23.8042,510790.0
2015-09-10 11:30:00,29.76,29.83,29.7,29.82,306757.0,23.8042,23.8601,23.7562,23.8521,306757.0
2015-09-10 11:40:00,29.82,29.91,29.76,29.84,324517.0,23.8521,23.9241,23.8042,23.8681,324517.0
2015-09-10 11:50:00,29.85,29.97,29.81,29.92,401224.0,23.8761,23.9721,23.8441,23.9321,401224.0
2015-09-10 12:00:00,29.92,30.04,29.91,30.03,394437.0,23.9321,24.0281,23.9241,24.0201,394437.0
2015-09-10 12:10:00,30.02,30.05,29.96,30.0,377385.0,24.0121,24.0361,23.9641,23.9961,377385.0
2015-09-10 12:20:00,29.99,30.06,29.98,30.03,416656.0,23.9881,24.0441,23.9801,24.0201,416656.0
2015-09-10 12:30:00,30.03,30.1,30.0,30.09,276127.0,24.0201,24.0761,23.9961,24.0681,276127.0
2015-09-10 12:40:00,30.09,30.16,30.04,30.14,300260.0,24.0681,24.1241,24.0281,24.1081,300260.0
2015-09-10 12:50:00,30.15,30.17,30.11,30.16,338779.0,24.1161,24.1321,24.0841,24.1241,338779.0
2015-09-10 13:00:00,30.16,30.19,30.1,30.15,278727.0,24.1241,24.1481,24.0761,24.1161,278727.0
2015-09-10 13:10:00,30.16,30.22,30.15,30.21,380974.0,24.1241,24.1721,24.1161,24.1641,380974.0
2015-09-10 13:20:00,30.21,30.35,30.2,30.35,558698.0,24.1641,24.2761,24.1561,24.2761,558698.0
2015-09-10 13:30:00,30.34,30.45,30.34,30.44,646275.0,24.2681,24.3561,24.2681,24.3481,646275.0
2015-09-10 13:40:00,30.43,30.47,30.29,30.34,380794.0,24.3401,24.3721,24.2281,24.2681,380794.0
2015-09-10 13:50:00,30.34,30.38,30.28,30.31,233342.0,24.2681,24.3001,24.2201,24.2441,233342.0
2015-09-10 14:00:00,30.32,30.36,30.25,30.25,205603.0,24.2521,24.2841,24.1961,24.1961,205603.0
2015-09-10 14:10:00,30.25,30.29,30.18,30.18,391574.0,24.1961,24.2281,24.1401,24.1401,391574.0
2015-09-10 14:20:00,30.17,30.19,30.07,30.09,291827.0,24.1321,24.1481,24.0521,24.0681,291827.0
2015-09-10 14:30:00,30.09,30.18,30.07,30.14,365745.0,24.0681,24.1401,24.0521,24.1081,365745.0
2015-09-10 14:40:00,30.14,30.18,30.11,30.12,303732.0,24.1081,24.1401,24.0841,24.0921,303732.0
2015-09-10 14:50:00,30.12,30.17,30.02,30.03,226203.0,24.0921,24.1321,24.0121,24.0201,226203.0
2015-09-10 15:00:00,30.02,30.05,29.97,30.03,356987.0,24.0121,24.0361,23.9721,24.0201,356987.0
2015-09-10 15:10:00,30.03,30.1,29.97,29.99,461775.0,24.0201,24.0761,23.9721,23.9881,461775.0
2015-09-10 15:20:00,29.99,30.02,29.91,29.96,428396.0,23.9881,24.0121,23.9241,23.9641,428396.0
2015-09-10 15:30:00,29.96,29.97,29.86,29.91,517880.0,23.9641,23.9721,23.8841,23.9241,517880.0
2015-09-10 15:40:00,29.91,29.95,29.85,29.93,614773.0,23.9241,23.9561,23.8761,23.9401,614773.0
2015-09-10 15:50:00,29.93,30.04,29.88,30.0,1207126.0,23.9401,24.0281,23.9001,23.9961,1207126.0
2015-09-11 09:30:00,30.01,30.2,29.9,30.14,498504.0,24.0041,24.1561,23.9161,24.1081,498504.0
2015-09-11 09:40:00,30.13,30.17,29.87,29.88,401540.0,24.1001,24.1321,23.8921,23.9001,401540.0
2015-09-11 09:50:00,29.88,29.93,29.8,29.8,258427.0,23.9001,23.9401,23.8362,23.8362,258427.0
2015-09-11 10:00:00,29.8,29.9,29.76,29.84,337150.0,23.8362,23.9161,23.8042,23.8681,337150.0
2015-09-11 10:10:00,29.84,29.84,29.68,29.79,384737.0,23.8681,23.8681,23.7402,23.8282,384737.0
2015-09-11 10:20:00,29.78,29.82,29.72,29.73,213993.0,23.8202,23.8521,23.7722,23.7802,213993.0
2015-09-11 10:30:00,29.73,29.78,29.68,29.71,247678.0,23.7802,23.8202,23.7402,23.7642,247678.0
2015-09-11 10:40:00,29.72,29.78,29.7,29.75,233578.0,23.7722,23.8202,23.7562,23.7962,233578.0
2015-09-11 10:50:00,29.75,29.78,29.7,29.71,218202.0,23.7962,23.8202,23.7562,23.7642,218202.0
2015-09-11 11:00:00,29.71,29.71,29.63,29.66,300364.0,23.7642,23.7642,23.7002,23.7242,300364.0
2015-09-11 11:10:00,29.66,29.68,29.59,29.62,257799.0,23.7242,23.7402,23.6682,23.6922,257799.0
2015-09-11 11:20:00,29.62,29.66,29.59,29.65,224899.0,23.6922,23.7242,23.6682,23.7162,224899.0
2015-09-11 11:30:00,29.65,29.67,29.57,29.67,571775.0,23.7162,23.7322,23.6522,23.7322,571775.0
2015-09-11 11:40:00,29.67,29.72,29.65,29.71,393122.0,23.7322,23.7722,23.7162,23.7642,393122.0
2015-09-11 11:50:00,29.72,29.8,29.71,29.77,249983.0,23.7722,23.8362,23.7642,23.8122,249983.0
2015-09-11 12:00:00,29.77,29.88,29.76,29.88,215207.0,23.8122,23.9001,23.8042,23.9001,215207.0
2015-09-11 12:10:00,29.88,29.95,29.84,29.85,392758.0,23.9001,23.9561,23.8681,23.8761,392758.0
2015-09-11 12:20:00,29.85,29.86,29.84,29.85,259413.0,23.8761,23.8841,23.8681,23.8761,259413.0
2015-09-11 12:30:00,29.85,29.9,29.84,29.88,221951.0,23.8761,23.9161,23.8681,23.9001,221951.0
2015-09-11 12:40:00,29.88,29.97,29.85,29.97,201764.0,23.9001,23.9721,23.8761,23.9721,201764.0
2015-09-11 12:50:00,29.96,30.02,29.95,29.96,324327.0,23.9641,24.0121,23.9561,23.9641,324327.0
2015-09-11 13:00:00,29.96,29.98,29.92,29.93,218515.0,23.9641,23.9801,23.9321,23.9401,218515.0
2015-09-11 13:10:00,29.92,29.95,29.88,29.89,185795.0,23.9321,23.9561,23.9001,23.9081,185795.0
2015-09-11 13:20:00,29.89,29.89,29.81,29.83,188012.0,23.9081,23.9081,23.8441,23.8601,188012.0
2015-09-11 13:30:00,29.83,29.83,29.7,29.74,350359.0,23.8601,23.8601,23.7562,23.7882,350359.0
2015-09-11 13:40:00,29.74,29.8,29.73,29.79,275810.0,23.7882,23.8362,23.7802,23.8282,275810.0
2015-09-11 13:50:00,29.78,29.82,29.75,29.8,209245.0,23.8202,23.8521,23.7962,23.8362,209245.0
2015-09-11 14:00:00,29.8,29.86,29.76,29.85,233338.0,23.8362,23.8841,23.8042,23.8761,233338.0
2015-09-11 14:10:00,29.85,29.93,29.84,29.93,220447.0,23.8761,23.9401,23.8681,23.9401,220447.0
2015-09-11 14:20:00,29.93,29.99,29.92,29.96,237146.0,23.9401,23.9881,23.9321,23.9641,237146.0
2015-09-11 14:30:00,29.96,30.05,29.95,30.04,317198.0,23.9641,24.0361,23.9561,24.0281,317198.0
2015-09-11 14:40:00,30.03,30.06,30.01,30.05,519809.0,24.0201,24.0441,24.0041,24.0361,519809.0
2015-09-11 14:50:00,30.05,30.06,30.02,30.05,232985.0,24.0361,24.0441,24.0121,24.0361,232985.0
2015-09-11 15:00:00,30.05,30.15,30.04,30.11,301657.0,24.0361,24.1161,24.0281,24.0841,301657.0
2015-09-11 15:10:00,30.12,30.15,30.07,30.09,257181.0,24.0921,24.1161,24.0521,24.0681,257181.0
2015-09-11 15:20:00,30.08,30.1,30.04,30.09,280415.0,24.0601,24.0761,24.0281,24.0681,280415.0
2015-09-11 15:30:00,30.09,30.2,30.04,30.18,691655.0,24.0681,24.1561,24.0281,24.1401,691655.0
2015-09-11 15:40:00,30.18,30.18,30.09,30.1,630864.0,24.1401,24.1401,24.0681,24.0761,630864.0
2015-09-11 15:50:00,30.1,30.16,30.09,30.16,963756.0,24.0761,24.1241,24.0681,24.1241,963756.0
2015-09-14 09:30:00,30.11,30.43,30.06,30.38,749771.0,24.0841,24.3401,24.0441,24.3001,749771.0
2015-09-14 09:40:00,30.37,30.44,30.23,30.28,622042.0,24.2921,24.3481,24.1801,24.2201,622042.0
2015-09-14 09:50:00,30.29,30.33,30.23,30.32,325708.0,24.2281,24.2601,24.1801,24.2521,325708.0
2015-09-14 10:00:00,30.32,30.32,30.22,30.28,371037.0,24.2521,24.2521,24.1721,24.2201,371037.0
2015-09-14 10:10:00,30.28,30.36,30.22,30.27,282935.0,24.2201,24.2841,24.1721,24.2121,282935.0
2015-09-14 10:20:00,30.28,30.29,30.2,30.23,324979.0,24.2201,24.2281,24.1561,24.1801,324979.0
2015-09-14 10:30:00,30.23,30.42,30.23,30.41,441737.0,24.1801,24.3321,24.1801,24.3241,441737.0
2015-09-14 10:40:00,30.42,30.51,30.37,30.48,483962.0,24.3321,24.4041,24.2921,24.3801,483962.0
2015-09-14 10:50:00,30.49,30.5,30.41,30.43,228126.0,24.3881,24.3961,24.3241,24.3401,228126.0
2015-09-14 11:00:00,30.43,30.49,30.4,30.46,290142.0,24.3401,24.3881,24.3161,24.3641,290142.0
2015-09-14 11:10:00,30.46,30.48,30.41,30.45,329322.0,24.3641,24.3801,24.3241,24.3561,329322.0
2015-09-14 11:20:00,30.46,30.48,30.42,30.44,212782.0,24.3641,24.3801,24.3321,24.3481,212782.0
2015-09-14 11:30:00,30.44,30.44,30.32,30.33,242853.0,24.3481,24.3481,24.2521,24.2601,242853.0
2015-09-14 11:40:00,30.32,30.39,30.31,30.39,300295.0,24.2521,24.3081,24.2441,24.3081,300295.0
2015-09-14 11:50:00,30.39,30.44,30.37,30.38,172736.0,24.3081,24.3481,24.2921,24.3001,172736.0
2015-09-14 12:00:00,30.37,30.42,30.35,30.36,242763.0,24.2921,24.3321,24.2761,24.2841,242763.0
2015-09-14 12:10:00,30.35,30.4,30.3,30.37,232134.0,24.2761,24.3161,24.2361,24.2921,232134.0
2015-09-14 12:20:00,30.37,30.38,30.3,30.36,287896.0,24.2921,24.3001,24.2361,24.2841,287896.0
2015-09-14 12:30:00,30.37,30.45,30.34,30.43,211572.0,24.2921,24.3561,24.2681,24.3401,211572.0
2015-09-14 12:40:00,30.43,30.45,30.35,30.38,178852.0,24.3401,24.3561,24.2761,24.3001,178852.0
2015-09-14 12:50:00,30.38,30.38,30.27,30.29,368369.0,24.3001,24.3001,24.2121,24.2281,368369.0
2015-09-14 13:00:00,30.3,30.34,30.28,30.31,277900.0,24.2361,24.2681,24.2201,24.2441,277900.0
2015-09-14 13:10:00,30.31,30.38,30.29,30.37,215678.0,24.2441,24.3001,24.2281,24.2921,215678.0
2015-09-14 13:20:00,30.37,30.38,30.34,30.36,115759.0,24.2921,24.3001,24.2681,24.2841,115759.0
2015-09-14 13:30:00,30.37,30.42,30.34,30.42,151273.0,24.2921,24.3321,24.2681,24.3321,151273.0
2015-09-14 13:40:00,30.42,30.54,30.41,30.54,292663.0,24.3321,24.4281,24.3241,24.4281,292663.0
2015-09-14 13:50:00,30.54,30.6,30.49,30.59,329683.0,24.4281,24.476,24.3881,24.468,329683.0
2015-09-14 14:00:00,30.58,30.59,30.51,30.55,362035.0,24.46,24.468,24.4041,24.4361,362035.0
2015-09-14 14:10:00,30.55,30.62,30.54,30.6,324132.0,24.4361,24.492,24.4281,24.476,324132.0
2015-09-14 14:20:00,30.59,30.64,30.57,30.61,388150.0,24.468,24.508,24.4521,24.484,388150.0
2015-09-14 14:30:00,30.6,30.66,30.58,30.66,356564.0,24.476,24.524,24.46,24.524,356564.0
2015-09-14 14:40:00,30.66,30.67,30.61,30.62,391797.0,24.524,24.532,24.484,24.492,391797.0
2015-09-14 14:50:00,30.62,30.68,30.61,30.65,282775.0,24.492,24.54,24.484,24.516,282775.0
2015-09-14 15:00:00,30.64,30.65,30.58,30.59,238711.0,24.508,24.516,24.46,24.468,238711.0
2015-09-14 15:10:00,30.59,30.7,30.58,30.7,508762.0,24.468,24.556,24.46,24.556,508762.0
2015-09-14 15:20:00,30.7,30.74,30.69,30.73,694370.0,24.556,24.588,24.548,24.58,694370.0
2015-09-14 15:30:00,30.73,30.74,30.69,30.72,690000.0,24.58,24.588,24.548,24.572,690000.0
2015-09-14 15:40:00,30.73,30.75,30.69,30.73,617272.0,24.58,24.596,24.548,24.58,617272.0
2015-09-14 15:50:00,30.73,30.77,30.68,30.74,1592681.0,24.58,24.612,24.54,24.588,1592681.0
2015-09-15 09:30:00,30.77,30.99,30.76,30.93,567091.0,24.612,24.788,24.604,24.74,567091.0
2015-09-15 09:40:00,30.92,30.98,30.88,30.96,412279.0,24.732,24.78,24.7,24.764,412279.0
2015-09-15 09:50:00,30.96,31.09,30.94,31.07,396505.0,24.764,24.868,24.748,24.852,396505.0
2015-09-15 10:00:00,31.07,31.08,30.97,31.05,294303.0,24.852,24.86,24.772,24.836,294303.0
2015-09-15 10:10:00,31.05,31.19,31.04,31.18,349056.0,24.836,24.948,24.828,24.94,349056.0
2015-09-15 10:20:00,31.18,31.37,31.17,31.24,809454.0,24.94,25.0919,24.932,24.988,809454.0
2015-09-15 10:30:00,31.25,31.45,31.24,31.33,656252.0,24.996,25.1559,24.988,25.06,656252.0
2015-09-15 10:40:00,31.33,31.49,31.33,31.44,663158.0,25.06,25.1879,25.06,25.1479,663158.0
2015-09-15 10:50:00,31.45,31.49,31.39,31.44,453333.0,25.1559,25.1879,25.1079,25.1479,453333.0
2015-09-15 11:00:00,31.44,31.55,31.41,31.54,543174.0,25.1479,25.2359,25.1239,25.2279,543174.0
2015-09-15 11:10:00,31.54,31.55,31.36,31.36,507719.0,25.2279,25.2359,25.0839,25.0839,507719.0
2015-09-15 11:20:00,31.36,31.41,31.33,31.34,521054.0,25.0839,25.1239,25.06,25.068,521054.0
2015-09-15 11:30:00,31.35,31.37,31.24,31.25,445899.0,25.0759,25.0919,24.988,24.996,445899.0
2015-09-15 11:40:00,31.25,31.4,31.24,31.37,371271.0,24.996,25.1159,24.988,25.0919,371271.0
2015-09-15 11:50:00,31.38,31.39,31.26,31.28,275942.0,25.0999,25.1079,25.004,25.02,275942.0
2015-09-15 12:00:00,31.28,31.31,31.22,31.26,396313.0,25.02,25.044,24.972,25.004,396313.0
2015-09-15 12:10:00,31.26,31.32,31.22,31.31,362380.0,25.004,25.052,24.972,25.044,362380.0
2015-09-15 12:20:00,31.3,31.32,31.22,31.25,257945.0,25.036,25.052,24.972,24.996,257945.0
2015-09-15 12:30:00,31.26,31.26,31.17,31.19,229759.0,25.004,25.004,24.932,24.948,229759.0
2015-09-15 12:40:00,31.2,31.26,31.17,31.26,316062.0,24.956,25.004,24.932,25.004,316062.0
2015-09-15 12:50:00,31.25,31.28,31.24,31.26,232260.0,24.996,25.02,24.988,25.004,232260.0
2015-09-15 13:00:00,31.26,31.27,31.22,31.25,271056.0,25.004,25.012,24.972,24.996,271056.0
2015-09-15 13:10:00,31.25,31.29,31.2,31.27,233512.0,24.996,25.028,24.956,25.012,233512.0
2015-09-15 13:20:00,31.27,31.34,31.27,31.27,379524.0,25.012,25.068,25.012,25.012,379524.0
2015-09-15 13:30:00,31.27,31.35,31.27,31.3,366047.0,25.012,25.0759,25.012,25.036,366047.0
2015-09-15 13:40:00,31.3,31.32,31.24,31.27,231187.0,25.036,25.052,24.988,25.012,231187.0
2015-09-15 13:50:00,31.26,31.31,31.25,31.27,137587.0,25.004,25.044,24.996,25.012,137587.0
2015-09-15 14:00:00,31.27,31.3,31.24,31.27,220223.0,25.012,25.036,24.988,25.012,220223.0
2015-09-15 14:10:00,31.27,31.32,31.24,31.25,421371.0,25.012,25.052,24.988,24.996,421371.0
2015-09-15 14:20:00,31.24,31.25,31.14,31.15,447934.0,24.988,24.996,24.908,24.916,447934.0
2015-09-15 14:30:00,31.16,31.16,31.07,31.1,469042.0,24.924,24.924,24.852,24.876,469042.0
2015-09-15 14:40:00,31.1,31.11,31.05,31.1,332386.0,24.876,24.884,24.836,24.876,332386.0
2015-09-15 14:50:00,31.1,31.11,31.01,31.08,421844.0,24.876,24.884,24.804,24.86,421844.0
2015-09-15 15:00:00,31.08,31.11,31.05,31.1,463496.0,24.86,24.884,24.836,24.876,463496.0
2015-09-15 15:10:00,31.1,31.12,31.08,31.12,502126.0,24.876,24.892,24.86,24.892,502126.0
2015-09-15 15:20:00,31.11,31.12,31.02,31.05,685358.0,24.884,24.892,24.812,24.836,685358.0
2015-09-15 15:30:00,31.05,31.16,31.03,31.04,612772.0,24.836,24.924,24.82,24.828,612772.0
2015-09-15 15:40:00,31.04,31.13,31.03,31.05,996665.0,24.828,24.9,24.82,24.836,996665.0
2015-09-15 15:50:00,31.05,31.06,30.98,31.0,2043433.0,24.836,24.844,24.78,24.796,2043433.0
2015-09-16 09:30:00,31.08,31.26,30.92,31.25,656199.0,24.86,25.004,24.732,24.996,656199.0
2015-09-16 09:40:00,31.26,31.41,31.22,31.31,703725.0,25.004,25.1239,24.972,25.044,703725.0
2015-09-16 09:50:00,31.31,31.32,31.19,31.24,465128.0,25.044,25.052,24.948,24.988,465128.0
2015-09-16 10:00:00,31.24,31.31,31.22,31.31,699131.0,24.988,25.044,24.972,25.044,699131.0
2015-09-16 10:10:00,31.31,31.41,31.3,31.39,403213.0,25.044,25.1239,25.036,25.1079,403213.0
2015-09-16 10:20:00,31.39,31.47,31.36,31.38,497323.0,25.1079,25.1719,25.0839,25.0999,497323.0
2015-09-16 10:30:00,31.38,31.45,31.3,31.4,396377.0,25.0999,25.1559,25.036,25.1159,396377.0
2015-09-16 10:40:00,31.41,31.43,31.35,31.36,286595.0,25.1239,25.1399,25.0759,25.0839,286595.0
2015-09-16 10:50:00,31.36,31.38,31.27,31.31,519932.0,25.0839,25.0999,25.012,25.044,519932.0
2015-09-16 11:00:00,31.31,31.39,31.28,31.38,410999.0,25.044,25.1079,25.02,25.0999,410999.0
2015-09-16 11:10:00,31.39,31.48,31.38,31.46,515262.0,25.1079,25.1799,25.0999,25.1639,515262.0
2015-09-16 11:20:00,31.46,31.57,31.45,31.54,496527.0,25.1639,25.2519,25.1559,25.2279,496527.0
2015-09-16 11:30:00,31.53,31.54,31.46,31.48,551593.0,25.2199,25.2279,25.1639,25.1799,551593.0
2015-09-16 11:40:00,31.48,31.49,31.43,31.49,504063.0,25.1799,25.1879,25.1399,25.1879,504063.0
2015-09-16 11:50:00,31.49,31.54,31.47,31.53,231239.0,25.1879,25.2279,25.1719,25.2199,231239.0
2015-09-16 12:00:00,31.54,31.55,31.44,31.46,223388.0,25.2279,25.2359,25.1479,25.1639,223388.0
2015-09-16 12:10:00,31.46,31.47,31.43,31.44,222133.0,25.1639,25.1719,25.1399,25.1479,222133.0
2015-09-16 12:20:00,31.44,31.46,31.4,31.42,206983.0,25.1479,25.1639,25.1159,25.1319,206983.0
2015-09-16 12:30:00,31.43,31.47,31.4,31.46,208539.0,25.1399,25.1719,25.1159,25.1639,208539.0
2015-09-16 12:40:00,31.46,31.46,31.39,31.4,121415.0,25.1639,25.1639,25.1079,25.1159,121415.0
2015-09-16 12:50:00,31.4,31.45,31.39,31.4,450974.0,25.1159,25.1559,25.1079,25.1159,450974.0
2015-09-16 13:00:00,31.41,31.41,31.36,31.36,236783.0,25.1239,25.1239,25.0839,25.0839,236783.0
2015-09-16 13:10:00,31.36,31.38,31.25,31.25,343425.0,25.0839,25.0999,24.996,24.996,343425.0
2015-09-16 13:20:00,31.25,31.26,30.97,31.0,909383.0,24.996,25.004,24.772,24.796,909383.0
2015-09-16 13:30:00,31.0,31.13,30.97,31.09,433178.0,24.796,24.9,24.772,24.868,433178.0
2015-09-16 13:40:00,31.09,31.13,31.06,31.12,370056.0,24.868,24.9,24.844,24.892,370056.0
2015-09-16 13:50:00,31.13,31.19,31.1,31.16,334744.0,24.9,24.948,24.876,24.924,334744.0
2015-09-16 14:00:00,31.17,31.19,31.12,31.17,221516.0,24.932,24.948,24.892,24.932,221516.0
2015-09-16 14:10:00,31.17,31.18,31.03,31.07,202522.0,24.932,24.94,24.82,24.852,202522.0
2015-09-16 14:20:00,31.07,31.09,31.0,31.05,186685.0,24.852,24.868,24.796,24.836,186685.0
2015-09-16 14:30:00,31.05,31.06,30.99,31.0,223401.0,24.836,24.844,24.788,24.796,223401.0
2015-09-16 14:40:00,31.0,31.13,30.98,31.12,251039.0,24.796,24.9,24.78,24.892,251039.0
2015-09-16 14:50:00,31.12,31.13,31.06,31.1,373868.0,24.892,24.9,24.844,24.876,373868.0
2015-09-16 15:00:00,31.1,31.18,31.09,31.13,337729.0,24.876,24.94,24.868,24.9,337729.0
2015-09-16 15:10:00,31.13,31.16,31.09,31.12,372850.0,24.9,24.924,24.868,24.892,372850.0
2015-09-16 15:20:00,31.13,31.16,31.11,31.15,477714.0,24.9,24.924,24.884,24.916,477714.0
2015-09-16 15:30:00,31.15,31.23,31.15,31.21,387253.0,24.916,24.98,24.916,24.964,387253.0
2015-09-16 15:40:00,31.22,31.26,31.16,31.19,559735.0,24.972,25.004,24.924,24.948,559735.0
2015-09-16 15:50:00,31.19,31.25,31.17,31.2,1036235.0,24.948,24.996,24.932,24.956,1036235.0
2015-09-17 09:30:00,31.25,31.63,31.18,31.4,674600.0,24.996,25.2999,24.94,25.1159,674600.0
2015-09-17 09:40:00,31.39,31.54,31.35,31.53,225234.0,25.1079,25.2279,25.0759,25.2199,225234.0
2015-09-17 09:50:00,31.53,31.56,31.47,31.49,155994.0,25.2199,25.2439,25.1719,25.1879,155994.0
2015-09-17 10:00:00,31.49,31.53,31.44,31.5,334457.0,25.1879,25.2199,25.1479,25.1959,334457.0
2015-09-17 10:10:00,31.51,31.52,31.44,31.5,234608.0,25.2039,25.2119,25.1479,25.1959,234608.0
2015-09-17 10:20:00,31.5,31.55,31.48,31.51,202736.0,25.1959,25.2359,25.1799,25.2039,202736.0
2015-09-17 10:30:00,31.52,31.53,31.4,31.41,203049.0,25.2119,25.2199,25.1159,25.1239,203049.0
2015-09-17 10:40:00,31.41,31.48,31.37,31.47,160424.0,25.1239,25.1799,25.0919,25.1719,160424.0
2015-09-17 10:50:00,31.47,31.49,31.39,31.4,147843.0,25.1719,25.1879,25.1079,25.1159,147843.0
2015-09-17 11:00:00,31.4,31.43,31.37,31.43,182704.0,25.1159,25.1399,25.0919,25.1399,182704.0
2015-09-17 11:10:00,31.43,31.47,31.41,31.43,168046.0,25.1399,25.1719,25.1239,25.1399,168046.0
2015-09-17 11:20:00,31.43,31.44,31.37,31.4,126826.0,25.1399,25.1479,25.0919,25.1159,126826.0
2015-09-17 11:30:00,31.4,31.42,31.37,31.41,117626.0,25.1159,25.1319,25.0919,25.1239,117626.0
2015-09-17 11:40:00,31.4,31.42,31.34,31.34,162656.0,25.1159,25.1319,25.068,25.068,162656.0
2015-09-17 11:50:00,31.34,31.4,31.32,31.39,144178.0,25.068,25.1159,25.052,25.1079,144178.0
2015-09-17 12:00:00,31.38,31.39,31.33,31.36,113883.0,25.0999,25.1079,25.06,25.0839,113883.0
2015-09-17 12:10:00,31.35,31.41,31.35,31.36,145486.0,25.0759,25.1239,25.0759,25.0839,145486.0
2015-09-17 12:20:00,31.36,31.38,31.35,31.36,102437.0,25.0839,25.0999,25.0759,25.0839,102437.0
2015-09-17 12:30:00,31.37,31.4,31.31,31.32,126360.0,25.0919,25.1159,25.044,25.052,126360.0
2015-09-17 12:40:00,31.31,31.32,31.28,31.32,133226.0,25.044,25.052,25.02,25.052,133226.0
2015-09-17 12:50:00,31.32,31.39,31.31,31.37,86495.0,25.052,25.1079,25.044,25.0919,86495.0
2015-09-17 13:00:00,31.36,31.39,31.32,31.33,104546.0,25.0839,25.1079,25.052,25.06,104546.0
2015-09-17 13:10:00,31.32,31.41,31.31,31.38,95942.0,25.052,25.1239,25.044,25.0999,95942.0
2015-09-17 13:20:00,31.38,31.41,31.35,31.36,152428.0,25.0999,25.1239,25.0759,25.0839,152428.0
2015-09-17 13:30:00,31.35,31.39,31.34,31.37,126992.0,25.0759,25.1079,25.068,25.0919,126992.0
2015-09-17 13:40:00,31.37,31.42,31.35,31.41,166005.0,25.0919,25.1319,25.0759,25.1239,166005.0
2015-09-17 13:50:00,31.41,31.42,31.33,31.4,288843.0,25.1239,25.1319,25.06,25.1159,288843.0
2015-09-17 14:00:00,31.42,31.59,31.13,31.36,615811.0,25.1319,25.2679,24.9,25.0839,615811.0
2015-09-17 14:10:00,31.37,31.63,31.37,31.55,487717.0,25.0919,25.2999,25.0919,25.2359,487717.0
2015-09-17 14:20:00,31.56,31.58,31.38,31.39,458162.0,25.2439,25.2599,25.0999,25.1079,458162.0
2015-09-17 14:30:00,31.39,31.56,31.38,31.5,440564.0,25.1079,25.2439,25.0999,25.1959,440564.0
2015-09-17 14:40:00,31.5,31.8,31.49,31.74,485730.0,25.1959,25.4359,25.1879,25.3879,485730.0
2015-09-17 14:50:00,31.75,31.81,31.69,31.75,432895.0,25.3959,25.4439,25.3479,25.3959,432895.0
2015-09-17 15:00:00,31.76,31.81,31.61,31.63,419552.0,25.4039,25.4439,25.2839,25.2999,419552.0
2015-09-17 15:10:00,31.63,31.7,31.47,31.51,510018.0,25.2999,25.3559,25.1719,25.2039,510018.0
2015-09-17 15:20:00,31.51,31.56,31.32,31.49,909266.0,25.2039,25.2439,25.052,25.1879,909266.0
2015-09-17 15:30:00,31.47,31.58,31.35,31.4,729609.0,25.1719,25.2599,25.0759,25.1159,729609.0
2015-09-17 15:40:00,31.41,31.46,31.31,31.36,889820.0,25.1239,25.1639,25.044,25.0839,889820.0
2015-09-17 15:50:00,31.35,31.38,31.21,31.31,2037888.0,25.0759,25.0999,24.964,25.044,2037888.0
2015-09-18 09:30:00,30.98,31.12,30.71,30.77,2165769.0,24.78,24.892,24.564,24.612,2165769.0
2015-09-18 09:40:00,30.77,30.8,30.6,30.6,537662.0,24.612,24.636,24.476,24.476,537662.0
2015-09-18 09:50:00,30.6,30.68,30.46,30.58,526183.0,24.476,24.54,24.3641,24.46,526183.0
2015-09-18 10:00:00,30.58,30.75,30.52,30.74,341037.0,24.46,24.596,24.4121,24.588,341037.0
2015-09-18 10:10:00,30.74,30.86,30.73,30.83,496777.0,24.588,24.684,24.58,24.66,496777.0
2015-09-18 10:20:00,30.82,31.0,30.81,30.97,483064.0,24.652,24.796,24.644,24.772,483064.0
2015-09-18 10:30:00,30.97,30.97,30.76,30.8,279890.0,24.772,24.772,24.604,24.636,279890.0
2015-09-18 10:40:00,30.79,30.82,30.76,30.81,210939.0,24.628,24.652,24.604,24.644,210939.0
2015-09-18 10:50:00,30.81,30.83,30.75,30.79,224135.0,24.644,24.66,24.596,24.628,224135.0
2015-09-18 11:00:00,30.79,30.85,30.78,30.79,371831.0,24.628,24.676,24.62,24.628,371831.0
2015-09-18 11:10:00,30.79,30.83,30.72,30.81,317565.0,24.628,24.66,24.572,24.644,317565.0
2015-09-18 11:20:00,30.81,30.94,30.81,30.83,229956.0,24.644,24.748,24.644,24.66,229956.0
2015-09-18 11:30:00,30.82,30.88,30.8,30.87,238233.0,24.652,24.7,24.636,24.692,238233.0
2015-09-18 11:40:00,30.87,31.06,30.83,31.05,224694.0,24.692,24.844,24.66,24.836,224694.0
2015-09-18 11:50:00,31.05,31.06,30.94,30.97,118743.0,24.836,24.844,24.748,24.772,118743.0
2015-09-18 12:00:00,30.96,30.99,30.86,30.9,124860.0,24.764,24.788,24.684,24.716,124860.0
2015-09-18 12:10:00,30.9,30.9,30.83,30.86,162696.0,24.716,24.716,24.66,24.684,162696.0
2015-09-18 12:20:00,30.85,30.85,30.77,30.8,238653.0,24.676,24.676,24.612,24.636,238653.0
2015-09-18 12:30:00,30.8,30.81,30.72,30.79,121009.0,24.636,24.644,24.572,24.628,121009.0
2015-09-18 12:40:00,30.78,30.81,30.73,30.79,126093.0,24.62,24.644,24.58,24.628,126093.0
2015-09-18 12:50:00,30.8,30.85,30.79,30.84,150534.0,24.636,24.676,24.628,24.668,150534.0
2015-09-18 13:00:00,30.83,30.92,30.78,30.9,180812.0,24.66,24.732,24.62,24.716,180812.0
2015-09-18 13:10:00,30.89,30.92,30.84,30.9,144875.0,24.708,24.732,24.668,24.716,144875.0
2015-09-18 13:20:00,30.9,30.9,30.79,30.82,184516.0,24.716,24.716,24.628,24.652,184516.0
2015-09-18 13:30:00,30.82,30.83,30.75,30.82,274206.0,24.652,24.66,24.596,24.652,274206.0
2015-09-18 13:40:00,30.82,30.91,30.81,30.83,162907.0,24.652,24.724,24.644,24.66,162907.0
2015-09-18 13:50:00,30.82,30.83,30.73,30.76,172389.0,24.652,24.66,24.58,24.604,172389.0
2015-09-18 14:00:00,30.75,30.85,30.73,30.8,127990.0,24.596,24.676,24.58,24.636,127990.0
2015-09-18 14:10:00,30.8,30.85,30.75,30.81,178625.0,24.636,24.676,24.596,24.644,178625.0
2015-09-18 14:20:00,30.8,30.9,30.79,30.87,268512.0,24.636,24.716,24.628,24.692,268512.0
2015-09-18 14:30:00,30.87,30.87,30.73,30.78,237581.0,24.692,24.692,24.58,24.62,237581.0
2015-09-18 14:40:00,30.78,30.8,30.72,30.75,245904.0,24.62,24.636,24.572,24.596,245904.0
2015-09-18 14:50:00,30.75,30.77,30.67,30.73,343103.0,24.596,24.612,24.532,24.58,343103.0
2015-09-18 15:00:00,30.73,30.77,30.62,30.63,465953.0,24.58,24.612,24.492,24.5,465953.0
2015-09-18 15:10:00,30.63,30.7,30.62,30.65,312906.0,24.5,24.556,24.492,24.516,312906.0
2015-09-18 15:20:00,30.65,30.7,30.6,30.7,410536.0,24.516,24.556,24.476,24.556,410536.0
2015-09-18 15:30:00,30.69,30.7,30.58,30.58,729102.0,24.548,24.556,24.46,24.46,729102.0
2015-09-18 15:40:00,30.58,30.61,30.53,30.55,1408586.0,24.46,24.484,24.4201,24.4361,1408586.0
2015-09-18 15:50:00,30.54,30.64,30.53,30.59,2354922.0,24.4281,24.508,24.4201,24.468,2354922.0
2015-09-21 09:30:00,30.67,30.67,30.38,30.56,704990.0,24.532,24.532,24.3001,24.4441,704990.0
2015-09-21 09:40:00,30.56,30.85,30.54,30.65,294860.0,24.4441,24.676,24.4281,24.516,294860.0
2015-09-21 09:50:00,30.65,30.75,30.63,30.66,364646.0,24.516,24.596,24.5,24.524,364646.0
2015-09-21 10:00:00,30.66,30.66,30.57,30.63,256853.0,24.524,24.524,24.4521,24.5,256853.0
2015-09-21 10:10:00,30.63,30.72,30.63,30.7,288240.0,24.5,24.572,24.5,24.556,288240.0
2015-09-21 10:20:00,30.7,30.76,30.69,30.72,162030.0,24.556,24.604,24.548,24.572,162030.0
2015-09-21 10:30:00,30.71,30.9,30.71,30.85,276257.0,24.564,24.716,24.564,24.676,276257.0
2015-09-21 10:40:00,30.85,30.92,30.85,30.9,324351.0,24.676,24.732,24.676,24.716,324351.0
2015-09-21 10:50:00,30.9,30.95,30.82,30.83,183712.0,24.716,24.756,24.652,24.66,183712.0
2015-09-21 11:00:00,30.83,30.9,30.83,30.84,218382.0,24.66,24.716,24.66,24.668,218382.0
2015-09-21 11:10:00,30.85,30.95,30.84,30.94,190969.0,24.676,24.756,24.668,24.748,190969.0
2015-09-21 11:20:00,30.94,30.96,30.86,30.86,236261.0,24.748,24.764,24.684,24.684,236261.0
2015-09-21 11:30:00,30.87,30.92,30.77,30.79,272448.0,24.692,24.732,24.612,24.628,272448.0
2015-09-21 11:40:00,30.78,30.81,30.75,30.78,216472.0,24.62,24.644,24.596,24.62,216472.0
2015-09-21 11:50:00,30.79,30.8,30.75,30.78,216177.0,24.628,24.636,24.596,24.62,216177.0
2015-09-21 12:00:00,30.78,30.78,30.67,30.73,259676.0,24.62,24.62,24.532,24.58,259676.0
2015-09-21 12:10:00,30.73,30.74,30.69,30.7,214978.0,24.58,24.588,24.548,24.556,214978.0
2015-09-21 12:20:00,30.69,30.76,30.67,30.73,128318.0,24.548,24.604,24.532,24.58,128318.0
2015-09-21 12:30:00,30.72,30.72,30.64,30.68,138426.0,24.572,24.572,24.508,24.54,138426.0
2015-09-21 12:40:00,30.68,30.72,30.67,30.7,130661.0,24.54,24.572,24.532,24.556,130661.0
2015-09-21 12:50:00,30.69,30.7,30.54,30.63,266033.0,24.548,24.556,24.4281,24.5,266033.0
2015-09-21 13:00:00,30.62,30.68,30.6,30.64,167037.0,24.492,24.54,24.476,24.508,167037.0
2015-09-21 13:10:00,30.64,30.69,30.59,30.66,118410.0,24.508,24.548,24.468,24.524,118410.0
2015-09-21 13:20:00,30.66,30.73,30.65,30.68,123613.0,24.524,24.58,24.516,24.54,123613.0
2015-09-21 13:30:00,30.68,30.75,30.64,30.74,163370.0,24.54,24.596,24.508,24.588,163370.0
2015-09-21 13:40:00,30.74,30.74,30.65,30.65,251452.0,24.588,24.588,24.516,24.516,251452.0
2015-09-21 13:50:00,30.65,30.66,30.55,30.56,134932.0,24.516,24.524,24.4361,24.4441,134932.0
2015-09-21 14:00:00,30.56,30.61,30.52,30.55,191886.0,24.4441,24.484,24.4121,24.4361,191886.0
2015-09-21 14:10:00,30.55,30.56,30.47,30.48,260049.0,24.4361,24.4441,24.3721,24.3801,260049.0
2015-09-21 14:20:00,30.48,30.52,30.45,30.48,286485.0,24.3801,24.4121,24.3561,24.3801,286485.0
2015-09-21 14:30:00,30.47,30.52,30.41,30.52,316913.0,24.3721,24.4121,24.3241,24.4121,316913.0
2015-09-21 14:40:00,30.52,30.53,30.47,30.48,332935.0,24.4121,24.4201,24.3721,24.3801,332935.0
2015-09-21 14:50:00,30.47,30.63,30.47,30.61,316118.0,24.3721,24.5,24.3721,24.484,316118.0
2015-09-21 15:00:00,30.61,30.69,30.6,30.68,278969.0,24.484,24.548,24.476,24.54,278969.0
2015-09-21 15:10:00,30.68,30.73,30.65,30.72,306436.0,24.54,24.58,24.516,24.572,306436.0
2015-09-21 15:20:00,30.71,30.72,30.66,30.7,368713.0,24.564,24.572,24.524,24.556,368713.0
2015-09-21 15:30:00,30.7,30.71,30.56,30.58,404724.0,24.556,24.564,24.4441,24.46,404724.0
2015-09-21 15:40:00,30.58,30.64,30.57,30.63,438967.0,24.46,24.508,24.4521,24.5,438967.0
2015-09-21 15:50:00,30.63,30.65,30.59,30.64,1343545.0,24.5,24.516,24.468,24.508,1343545.0
2015-09-22 09:30:00,29.42,29.86,29.41,29.73,1395435.0,23.5322,23.8841,23.5242,23.7802,1395435.0
2015-09-22 09:40:00,29.72,29.75,29.57,29.7,624443.0,23.7722,23.7962,23.6522,23.7562,624443.0
2015-09-22 09:50:00,29.7,29.85,29.68,29.82,427607.0,23.7562,23.8761,23.7402,23.8521,427607.0
2015-09-22 10:00:00,29.82,29.87,29.76,29.79,422392.0,23.8521,23.8921,23.8042,23.8282,422392.0
2015-09-22 10:10:00,29.78,29.79,29.67,29.76,389529.0,23.8202,23.8282,23.7322,23.8042,389529.0
2015-09-22 10:20:00,29.75,29.78,29.69,29.75,260319.0,23.7962,23.8202,23.7482,23.7962,260319.0
2015-09-22 10:30:00,29.75,29.75,29.66,29.67,504730.0,23.7962,23.7962,23.7242,23.7322,504730.0
2015-09-22 10:40:00,29.67,29.78,29.66,29.76,625555.0,23.7322,23.8202,23.7242,23.8042,625555.0
2015-09-22 10:50:00,29.75,29.88,29.74,29.84,507466.0,23.7962,23.9001,23.7882,23.8681,507466.0
2015-09-22 11:00:00,29.85,29.88,29.8,29.84,267347.0,23.8761,23.9001,23.8362,23.8681,267347.0
2015-09-22 11:10:00,29.85,29.89,29.81,29.88,405839.0,23.8761,23.9081,23.8441,23.9001,405839.0
2015-09-22 11:20:00,29.88,29.89,29.76,29.79,243075.0,23.9001,23.9081,23.8042,23.8282,243075.0
2015-09-22 11:30:00,29.79,29.84,29.75,29.76,250253.0,23.8282,23.8681,23.7962,23.8042,250253.0
2015-09-22 11:40:00,29.76,29.79,29.71,29.74,266509.0,23.8042,23.8282,23.7642,23.7882,266509.0
2015-09-22 11:50:00,29.75,29.77,29.72,29.72,236999.0,23.7962,23.8122,23.7722,23.7722,236999.0
2015-09-22 12:00:00,29.72,29.81,29.68,29.79,263382.0,23.7722,23.8441,23.7402,23.8282,263382.0
2015-09-22 12:10:00,29.8,29.85,29.75,29.79,275261.0,23.8362,23.8761,23.7962,23.8282,275261.0
2015-09-22 12:20:00,29.78,29.82,29.71,29.75,197096.0,23.8202,23.8521,23.7642,23.7962,197096.0
2015-09-22 12:30:00,29.75,29.77,29.71,29.75,139976.0,23.7962,23.8122,23.7642,23.7962,139976.0
2015-09-22 12:40:00,29.76,29.77,29.68,29.69,254732.0,23.8042,23.8122,23.7402,23.7482,254732.0
2015-09-22 12:50:00,29.69,29.7,29.64,29.67,292251.0,23.7482,23.7562,23.7082,23.7322,292251.0
2015-09-22 13:00:00,29.67,29.78,29.65,29.7,175797.0,23.7322,23.8202,23.7162,23.7562,175797.0
2015-09-22 13:10:00,29.7,29.73,29.66,29.69,328706.0,23.7562,23.7802,23.7242,23.7482,328706.0
2015-09-22 13:20:00,29.68,29.7,29.65,29.66,181482.0,23.7402,23.7562,23.7162,23.7242,181482.0
2015-09-22 13:30:00,29.67,29.75,29.65,29.74,137012.0,23.7322,23.7962,23.7162,23.7882,137012.0
2015-09-22 13:40:00,29.74,29.8,29.73,29.78,178082.0,23.7882,23.8362,23.7802,23.8202,178082.0
2015-09-22 13:50:00,29.78,29.8,29.73,29.78,367597.0,23.8202,23.8362,23.7802,23.8202,367597.0
2015-09-22 14:00:00,29.78,29.83,29.74,29.78,367275.0,23.8202,23.8601,23.7882,23.8202,367275.0
2015-09-22 14:10:00,29.77,29.85,29.73,29.78,412280.0,23.8122,23.8761,23.7802,23.8202,412280.0
2015-09-22 14:20:00,29.78,29.79,29.74,29.78,229854.0,23.8202,23.8282,23.7882,23.8202,229854.0
2015-09-22 14:30:00,29.78,29.88,29.77,29.86,252118.0,23.8202,23.9001,23.8122,23.8841,252118.0
2015-09-22 14:40:00,29.86,29.86,29.7,29.72,450024.0,23.8841,23.8841,23.7562,23.7722,450024.0
2015-09-22 14:50:00,29.72,29.81,29.7,29.8,222845.0,23.7722,23.8441,23.7562,23.8362,222845.0
2015-09-22 15:00:00,29.8,29.87,29.78,29.84,360611.0,23.8362,23.8921,23.8202,23.8681,360611.0
2015-09-22 15:10:00,29.84,29.86,29.76,29.78,371869.0,23.8681,23.8841,23.8042,23.8202,371869.0
2015-09-22 15:20:00,29.79,29.95,29.79,29.93,476615.0,23.8282,23.9561,23.8282,23.9401,476615.0
2015-09-22 15:30:00,29.94,30.02,29.91,30.01,661658.0,23.9481,24.0121,23.9241,24.0041,661658.0
2015-09-22 15:40:00,30.01,30.05,29.97,30.02,672388.0,24.0041,24.0361,23.9721,24.0121,672388.0
2015-09-22 15:50:00,30.01,30.06,29.98,30.03,1022446.0,24.0041,24.0441,23.9801,24.0201,1022446.0
2015-09-23 09:30:00,30.01,30.1,29.7,29.75,561611.0,24.0041,24.0761,23.7562,23.7962,561611.0
2015-09-23 09:40:00,29.75,29.91,29.75,29.82,306287.0,23.7962,23.9241,23.7962,23.8521,306287.0
2015-09-23 09:50:00,29.81,29.9,29.79,29.88,312966.0,23.8441,23.9161,23.8282,23.9001,312966.0
2015-09-23 10:00:00,29.87,30.02,29.85,29.89,285683.0,23.8921,24.0121,23.8761,23.9081,285683.0
2015-09-23 10:10:00,29.88,30.07,29.87,30.05,212064.0,23.9001,24.0521,23.8921,24.0361,212064.0
2015-09-23 10:20:00,30.04,30.1,29.97,30.05,213303.0,24.0281,24.0761,23.9721,24.0361,213303.0
2015-09-23 10:30:00,30.05,30.13,30.03,30.04,358891.0,24.0361,24.1001,24.0201,24.0281,358891.0
2015-09-23 10:40:00,30.04,30.09,30.03,30.08,371186.0,24.0281,24.0681,24.0201,24.0601,371186.0
2015-09-23 10:50:00,30.08,30.14,30.07,30.11,349507.0,24.0601,24.1081,24.0521,24.0841,349507.0
2015-09-23 11:00:00,30.11,30.12,30.03,30.09,223485.0,24.0841,24.0921,24.0201,24.0681,223485.0
2015-09-23 11:10:00,30.09,30.1,29.89,29.9,359601.0,24.0681,24.0761,23.9081,23.9161,359601.0
2015-09-23 11:20:00,29.89,29.9,29.74,29.78,353391.0,23.9081,23.9161,23.7882,23.8202,353391.0
2015-09-23 11:30:00,29.77,29.78,29.65,29.66,281043.0,23.8122,23.8202,23.7162,23.7242,281043.0
2015-09-23 11:40:00,29.67,29.67,29.58,29.66,284882.0,23.7322,23.7322,23.6602,23.7242,284882.0
2015-09-23 11:50:00,29.66,29.68,29.62,29.66,226133.0,23.7242,23.7402,23.6922,23.7242,226133.0
2015-09-23 12:00:00,29.67,29.69,29.64,29.68,310322.0,23.7322,23.7482,23.7082,23.7402,310322.0
2015-09-23 12:10:00,29.69,29.75,29.67,29.75,244436.0,23.7482,23.7962,23.7322,23.7962,244436.0
2015-09-23 12:20:00,29.74,29.76,29.69,29.73,174403.0,23.7882,23.8042,23.7482,23.7802,174403.0
2015-09-23 12:30:00,29.73,29.76,29.69,29.71,101458.0,23.7802,23.8042,23.7482,23.7642,101458.0
2015-09-23 12:40:00,29.71,29.71,29.65,29.65,86446.0,23.7642,23.7642,23.7162,23.7162,86446.0
2015-09-23 12:50:00,29.65,29.72,29.65,29.69,89378.0,23.7162,23.7722,23.7162,23.7482,89378.0
2015-09-23 13:00:00,29.7,29.75,29.67,29.72,174660.0,23.7562,23.7962,23.7322,23.7722,174660.0
2015-09-23 13:10:00,29.73,29.74,29.71,29.73,179496.0,23.7802,23.7882,23.7642,23.7802,179496.0
2015-09-23 13:20:00,29.73,29.74,29.61,29.64,200928.0,23.7802,23.7882,23.6842,23.7082,200928.0
2015-09-23 13:30:00,29.64,29.7,29.64,29.69,145697.0,23.7082,23.7562,23.7082,23.7482,145697.0
2015-09-23 13:40:00,29.69,29.78,29.68,29.74,303734.0,23.7482,23.8202,23.7402,23.7882,303734.0
2015-09-23 13:50:00,29.74,29.75,29.65,29.66,180070.0,23.7882,23.7962,23.7162,23.7242,180070.0
2015-09-23 14:00:00,29.67,29.79,29.64,29.76,208126.0,23.7322,23.8282,23.7082,23.8042,208126.0
2015-09-23 14:10:00,29.76,29.8,29.75,29.78,135287.0,23.8042,23.8362,23.7962,23.8202,135287.0
2015-09-23 14:20:00,29.79,29.81,29.75,29.78,164802.0,23.8282,23.8441,23.7962,23.8202,164802.0
2015-09-23 14:30:00,29.79,29.8,29.7,29.71,156619.0,23.8282,23.8362,23.7562,23.7642,156619.0
2015-09-23 14:40:00,29.71,29.71,29.66,29.71,148664.0,23.7642,23.7642,23.7242,23.7642,148664.0
2015-09-23 14:50:00,29.71,29.71,29.67,29.69,148638.0,23.7642,23.7642,23.7322,23.7482,148638.0
2015-09-23 15:00:00,29.7,29.74,29.68,29.72,200721.0,23.7562,23.7882,23.7402,23.7722,200721.0
2015-09-23 15:10:00,29.72,29.72,29.63,29.68,322499.0,23.7722,23.7722,23.7002,23.7402,322499.0
2015-09-23 15:20:00,29.69,29.71,29.62,29.67,256085.0,23.7482,23.7642,23.6922,23.7322,256085.0
2015-09-23 15:30:00,29.67,29.69,29.62,29.67,356442.0,23.7322,23.7482,23.6922,23.7322,356442.0
2015-09-23 15:40:00,29.68,29.75,29.67,29.74,451274.0,23.7402,23.7962,23.7322,23.7882,451274.0
2015-09-23 15:50:00,29.75,29.76,29.7,29.72,945303.0,23.7962,23.8042,23.7562,23.7722,945303.0
2015-09-24 09:30:00,29.41,29.51,29.28,29.39,524397.0,23.5242,23.6042,23.4202,23.5082,524397.0
2015-09-24 09:40:00,29.39,29.39,29.09,29.11,524938.0,23.5082,23.5082,23.2682,23.2842,524938.0
2015-09-24 09:50:00,29.1,29.16,29.0,29.06,774466.0,23.2762,23.3242,23.1963,23.2442,774466.0
2015-09-24 10:00:00,29.07,29.16,29.07,29.14,410861.0,23.2522,23.3242,23.2522,23.3082,410861.0
2015-09-24 10:10:00,29.15,29.23,29.14,29.19,193657.0,23.3162,23.3802,23.3082,23.3482,193657.0
2015-09-24 10:20:00,29.2,29.2,29.04,29.04,299655.0,23.3562,23.3562,23.2282,23.2282,299655.0
2015-09-24 10:30:00,29.04,29.11,29.0,29.05,326437.0,23.2282,23.2842,23.1963,23.2362,326437.0
2015-09-24 10:40:00,29.05,29.05,28.95,28.96,418501.0,23.2362,23.2362,23.1563,23.1643,418501.0
2015-09-24 10:50:00,28.96,28.97,28.84,28.85,633621.0,23.1643,23.1723,23.0683,23.0763,633621.0
2015-09-24 11:00:00,28.86,28.86,28.76,28.82,561139.0,23.0843,23.0843,23.0043,23.0523,561139.0
2015-09-24 11:10:00,28.81,28.88,28.78,28.8,325379.0,23.0443,23.1003,23.0203,23.0363,325379.0
2015-09-24 11:20:00,28.8,28.84,28.77,28.77,340949.0,23.0363,23.0683,23.0123,23.0123,340949.0
2015-09-24 11:30:00,28.77,28.97,28.77,28.96,322347.0,23.0123,23.1723,23.0123,23.1643,322347.0
2015-09-24 11:40:00,28.96,29.03,28.94,28.98,280655.0,23.1643,23.2202,23.1483,23.1803,280655.0
2015-09-24 11:50:00,28.97,29.16,28.97,29.15,246721.0,23.1723,23.3242,23.1723,23.3162,246721.0
2015-09-24 12:00:00,29.15,29.26,29.11,29.21,284740.0,23.3162,23.4042,23.2842,23.3642,284740.0
2015-09-24 12:10:00,29.21,29.25,29.19,29.25,181895.0,23.3642,23.3962,23.3482,23.3962,181895.0
2015-09-24 12:20:00,29.24,29.26,29.17,29.2,405669.0,23.3882,23.4042,23.3322,23.3562,405669.0
2015-09-24 12:30:00,29.19,29.33,29.19,29.29,296307.0,23.3482,23.4602,23.3482,23.4282,296307.0
2015-09-24 12:40:00,29.29,29.33,29.24,29.29,199869.0,23.4282,23.4602,23.3882,23.4282,199869.0
2015-09-24 12:50:00,29.29,29.34,29.23,29.23,262121.0,23.4282,23.4682,23.3802,23.3802,262121.0
2015-09-24 13:00:00,29.23,29.26,29.2,29.24,222640.0,23.3802,23.4042,23.3562,23.3882,222640.0
2015-09-24 13:10:00,29.24,29.26,29.13,29.16,298659.0,23.3882,23.4042,23.3002,23.3242,298659.0
2015-09-24 13:20:00,29.15,29.17,29.09,29.17,251230.0,23.3162,23.3322,23.2682,23.3322,251230.0
2015-09-24 13:30:00,29.17,29.2,29.14,29.15,135459.0,23.3322,23.3562,23.3082,23.3162,135459.0
2015-09-24 13:40:00,29.14,29.27,29.13,29.26,190315.0,23.3082,23.4122,23.3002,23.4042,190315.0
2015-09-24 13:50:00,29.25,29.27,29.22,29.25,243682.0,23.3962,23.4122,23.3722,23.3962,243682.0
2015-09-24 14:00:00,29.25,29.26,29.21,29.25,211747.0,23.3962,23.4042,23.3642,23.3962,211747.0
2015-09-24 14:10:00,29.25,29.3,29.22,29.29,198955.0,23.3962,23.4362,23.3722,23.4282,198955.0
2015-09-24 14:20:00,29.29,29.33,29.28,29.3,421593.0,23.4282,23.4602,23.4202,23.4362,421593.0
2015-09-24 14:30:00,29.29,29.31,29.26,29.27,261091.0,23.4282,23.4442,23.4042,23.4122,261091.0
2015-09-24 14:40:00,29.26,29.45,29.22,29.44,507968.0,23.4042,23.5562,23.3722,23.5482,507968.0
2015-09-24 14:50:00,29.44,29.46,29.34,29.4,405571.0,23.5482,23.5642,23.4682,23.5162,405571.0
2015-09-24 15:00:00,29.4,29.45,29.24,29.27,531880.0,23.5162,23.5562,23.3882,23.4122,531880.0
2015-09-24 15:10:00,29.26,29.4,29.22,29.39,336749.0,23.4042,23.5162,23.3722,23.5082,336749.0
2015-09-24 15:20:00,29.39,29.5,29.38,29.47,388488.0,23.5082,23.5962,23.5002,23.5722,388488.0
2015-09-24 15:30:00,29.48,29.5,29.38,29.42,409055.0,23.5802,23.5962,23.5002,23.5322,409055.0
2015-09-24 15:40:00,29.42,29.49,29.41,29.41,485301.0,23.5322,23.5882,23.5242,23.5242,485301.0
2015-09-24 15:50:00,29.42,29.47,29.31,29.43,1541746.0,23.5322,23.5722,23.4442,23.5402,1541746.0
2015-09-25 09:30:00,29.79,29.84,29.55,29.68,610737.0,23.8282,23.8681,23.6362,23.7402,610737.0
2015-09-25 09:40:00,29.68,29.69,29.51,29.61,335744.0,23.7402,23.7482,23.6042,23.6842,335744.0
2015-09-25 09:50:00,29.62,29.7,29.51,29.51,267328.0,23.6922,23.7562,23.6042,23.6042,267328.0
2015-09-25 10:00:00,29.51,29.58,29.45,29.57,327009.0,23.6042,23.6602,23.5562,23.6522,327009.0
2015-09-25 10:10:00,29.57,29.66,29.52,29.63,239468.0,23.6522,23.7242,23.6122,23.7002,239468.0
2015-09-25 10:20:00,29.64,29.69,29.55,29.56,223268.0,23.7082,23.7482,23.6362,23.6442,223268.0
2015-09-25 10:30:00,29.57,29.61,29.5,29.54,223270.0,23.6522,23.6842,23.5962,23.6282,223270.0
2015-09-25 10:40:00,29.54,29.56,29.45,29.47,339134.0,23.6282,23.6442,23.5562,23.5722,339134.0
2015-09-25 10:50:00,29.47,29.5,29.46,29.49,281577.0,23.5722,23.5962,23.5642,23.5882,281577.0
2015-09-25 11:00:00,29.48,29.49,29.38,29.43,311478.0,23.5802,23.5882,23.5002,23.5402,311478.0
2015-09-25 11:10:00,29.42,29.46,29.42,29.43,213936.0,23.5322,23.5642,23.5322,23.5402,213936.0
2015-09-25 11:20:00,29.43,29.48,29.42,29.46,262547.0,23.5402,23.5802,23.5322,23.5642,262547.0
2015-09-25 11:30:00,29.45,29.51,29.43,29.45,274720.0,23.5562,23.6042,23.5402,23.5562,274720.0
2015-09-25 11:40:00,29.45,29.5,29.42,29.49,164322.0,23.5562,23.5962,23.5322,23.5882,164322.0
2015-09-25 11:50:00,29.48,29.53,29.46,29.52,257638.0,23.5802,23.6202,23.5642,23.6122,257638.0
2015-09-25 12:00:00,29.52,29.53,29.47,29.51,215561.0,23.6122,23.6202,23.5722,23.6042,215561.0
2015-09-25 12:10:00,29.51,29.52,29.36,29.37,299691.0,23.6042,23.6122,23.4842,23.4922,299691.0
2015-09-25 12:20:00,29.37,29.4,29.32,29.39,177130.0,23.4922,23.5162,23.4522,23.5082,177130.0
2015-09-25 12:30:00,29.39,29.48,29.38,29.46,382416.0,23.5082,23.5802,23.5002,23.5642,382416.0
2015-09-25 12:40:00,29.46,29.56,29.46,29.52,235114.0,23.5642,23.6442,23.5642,23.6122,235114.0
2015-09-25 12:50:00,29.52,29.59,29.51,29.59,154294.0,23.6122,23.6682,23.6042,23.6682,154294.0
2015-09-25 13:00:00,29.59,29.67,29.57,29.65,191151.0,23.6682,23.7322,23.6522,23.7162,191151.0
2015-09-25 13:10:00,29.66,29.66,29.58,29.6,253493.0,23.7242,23.7242,23.6602,23.6762,253493.0
2015-09-25 13:20:00,29.6,29.61,29.53,29.58,145750.0,23.6762,23.6842,23.6202,23.6602,145750.0
2015-09-25 13:30:00,29.58,29.6,29.53,29.6,168708.0,23.6602,23.6762,23.6202,23.6762,168708.0
2015-09-25 13:40:00,29.6,29.6,29.54,29.6,118100.0,23.6762,23.6762,23.6282,23.6762,118100.0
2015-09-25 13:50:00,29.59,29.61,29.57,29.59,109652.0,23.6682,23.6842,23.6522,23.6682,109652.0
2015-09-25 14:00:00,29.59,29.69,29.59,29.65,154719.0,23.6682,23.7482,23.6682,23.7162,154719.0
2015-09-25 14:10:00,29.65,29.68,29.56,29.57,231206.0,23.7162,23.7402,23.6442,23.6522,231206.0
2015-09-25 14:20:00,29.57,29.57,29.47,29.5,348466.0,23.6522,23.6522,23.5722,23.5962,348466.0
2015-09-25 14:30:00,29.49,29.54,29.42,29.49,247514.0,23.5882,23.6282,23.5322,23.5882,247514.0
2015-09-25 14:40:00,29.48,29.49,29.39,29.4,236366.0,23.5802,23.5882,23.5082,23.5162,236366.0
2015-09-25 14:50:00,29.4,29.49,29.36,29.49,347683.0,23.5162,23.5882,23.4842,23.5882,347683.0
2015-09-25 15:00:00,29.49,29.49,29.31,29.33,283902.0,23.5882,23.5882,23.4442,23.4602,283902.0
2015-09-25 15:10:00,29.32,29.34,29.23,29.3,469436.0,23.4522,23.4682,23.3802,23.4362,469436.0
2015-09-25 15:20:00,29.29,29.44,29.26,29.39,398794.0,23.4282,23.5482,23.4042,23.5082,398794.0
2015-09-25 15:30:00,29.38,29.44,29.33,29.4,421652.0,23.5002,23.5482,23.4602,23.5162,421652.0
2015-09-25 15:40:00,29.4,29.52,29.37,29.48,527490.0,23.5162,23.6122,23.4922,23.5802,527490.0
2015-09-25 15:50:00,29.47,29.48,29.4,29.42,1109061.0,23.5722,23.5802,23.5162,23.5322,1109061.0
2015-09-28 09:30:00,29.29,29.32,29.18,29.24,383436.0,23.4282,23.4522,23.3402,23.3882,383436.0
2015-09-28 09:40:00,29.24,29.27,29.14,29.18,341483.0,23.3882,23.4122,23.3082,23.3402,341483.0
2015-09-28 09:50:00,29.18,29.25,29.17,29.2,282021.0,23.3402,23.3962,23.3322,23.3562,282021.0
2015-09-28 10:00:00,29.19,29.22,29.1,29.11,229054.0,23.3482,23.3722,23.2762,23.2842,229054.0
2015-09-28 10:10:00,29.12,29.13,29.0,29.05,276562.0,23.2922,23.3002,23.1963,23.2362,276562.0
2015-09-28 10:20:00,29.05,29.12,29.0,29.11,223069.0,23.2362,23.2922,23.1963,23.2842,223069.0
2015-09-28 10:30:00,29.12,29.18,29.09,29.16,187868.0,23.2922,23.3402,23.2682,23.3242,187868.0
2015-09-28 10:40:00,29.16,29.21,29.13,29.17,163600.0,23.3242,23.3642,23.3002,23.3322,163600.0
2015-09-28 10:50:00,29.17,29.22,29.11,29.21,163195.0,23.3322,23.3722,23.2842,23.3642,163195.0
2015-09-28 11:00:00,29.21,29.24,29.15,29.15,149034.0,23.3642,23.3882,23.3162,23.3162,149034.0
2015-09-28 11:10:00,29.16,29.19,29.11,29.13,217789.0,23.3242,23.3482,23.2842,23.3002,217789.0
2015-09-28 11:20:00,29.14,29.15,29.0,29.05,388520.0,23.3082,23.3162,23.1963,23.2362,388520.0
2015-09-28 11:30:00,29.05,29.07,28.99,29.07,609349.0,23.2362,23.2522,23.1883,23.2522,609349.0
2015-09-28 11:40:00,29.06,29.07,29.02,29.04,164128.0,23.2442,23.2522,23.2123,23.2282,164128.0
2015-09-28 11:50:00,29.03,29.04,28.99,29.0,234839.0,23.2202,23.2282,23.1883,23.1963,234839.0
2015-09-28 12:00:00,29.0,29.03,28.94,28.94,253926.0,23.1963,23.2202,23.1483,23.1483,253926.0
2015-09-28 12:10:00,28.94,28.96,28.91,28.93,243998.0,23.1483,23.1643,23.1243,23.1403,243998.0
2015-09-28 12:20:00,28.92,28.93,28.86,28.86,203507.0,23.1323,23.1403,23.0843,23.0843,203507.0
2015-09-28 12:30:00,28.86,28.9,28.86,28.89,1127361.0,23.0843,23.1163,23.0843,23.1083,1127361.0
2015-09-28 12:40:00,28.89,28.9,28.8,28.8,187221.0,23.1083,23.1163,23.0363,23.0363,187221.0
2015-09-28 12:50:00,28.81,28.81,28.71,28.72,474147.0,23.0443,23.0443,22.9643,22.9723,474147.0
2015-09-28 13:00:00,28.72,28.86,28.71,28.84,341989.0,22.9723,23.0843,22.9643,23.0683,341989.0
2015-09-28 13:10:00,28.83,28.83,28.75,28.77,120533.0,23.0603,23.0603,22.9963,23.0123,120533.0
2015-09-28 13:20:00,28.77,28.79,28.73,28.76,89384.0,23.0123,23.0283,22.9803,23.0043,89384.0
2015-09-28 13:30:00,28.75,28.84,28.74,28.82,211287.0,22.9963,23.0683,22.9883,23.0523,211287.0
2015-09-28 13:40:00,28.82,28.82,28.74,28.77,192499.0,23.0523,23.0523,22.9883,23.0123,192499.0
2015-09-28 13:50:00,28.77,28.78,28.72,28.74,139610.0,23.0123,23.0203,22.9723,22.9883,139610.0
2015-09-28 14:00:00,28.74,28.75,28.61,28.68,438549.0,22.9883,22.9963,22.8843,22.9403,438549.0
2015-09-28 14:10:00,28.68,28.69,28.59,28.64,229614.0,22.9403,22.9483,22.8683,22.9083,229614.0
2015-09-28 14:20:00,28.65,28.67,28.61,28.65,266554.0,22.9163,22.9323,22.8843,22.9163,266554.0
2015-09-28 14:30:00,28.65,28.65,28.62,28.65,314484.0,22.9163,22.9163,22.8923,22.9163,314484.0
2015-09-28 14:40:00,28.64,28.65,28.59,28.6,258012.0,22.9083,22.9163,22.8683,22.8763,258012.0
2015-09-28 14:50:00,28.61,28.63,28.55,28.6,387155.0,22.8843,22.9003,22.8363,22.8763,387155.0
2015-09-28 15:00:00,28.6,28.61,28.51,28.51,259377.0,22.8763,22.8843,22.8043,22.8043,259377.0
2015-09-28 15:10:00,28.51,28.53,28.48,28.5,480029.0,22.8043,22.8203,22.7803,22.7963,480029.0
2015-09-28 15:20:00,28.51,28.54,28.44,28.44,415797.0,22.8043,22.8283,22.7483,22.7483,415797.0
2015-09-28 15:30:00,28.44,28.63,28.44,28.54,562399.0,22.7483,22.9003,22.7483,22.8283,562399.0
2015-09-28 15:40:00,28.53,28.59,28.5,28.58,576717.0,22.8203,22.8683,22.7963,22.8603,576717.0
2015-09-28 15:50:00,28.58,28.63,28.5,28.55,1560215.0,22.8603,22.9003,22.7963,22.8363,1560215.0
2015-09-29 09:30:00,28.66,28.69,28.5,28.53,522403.0,22.9243,22.9483,22.7963,22.8203,522403.0
2015-09-29 09:40:00,28.53,28.6,28.38,28.47,401980.0,22.8203,22.8763,22.7003,22.7723,401980.0
2015-09-29 09:50:00,28.46,28.77,28.45,28.73,345211.0,22.7643,23.0123,22.7563,22.9803,345211.0
2015-09-29 10:00:00,28.73,28.8,28.67,28.67,291759.0,22.9803,23.0363,22.9323,22.9323,291759.0
2015-09-29 10:10:00,28.68,28.88,28.68,28.83,366309.0,22.9403,23.1003,22.9403,23.0603,366309.0
2015-09-29 10:20:00,28.83,29.08,28.83,29.04,524222.0,23.0603,23.2602,23.0603,23.2282,524222.0
2015-09-29 10:30:00,29.03,29.11,28.9,28.91,297372.0,23.2202,23.2842,23.1163,23.1243,297372.0
2015-09-29 10:40:00,28.9,28.93,28.7,28.71,210612.0,23.1163,23.1403,22.9563,22.9643,210612.0
2015-09-29 10:50:00,28.71,28.81,28.67,28.78,184247.0,22.9643,23.0443,22.9323,23.0203,184247.0
2015-09-29 11:00:00,28.78,28.87,28.75,28.78,206336.0,23.0203,23.0923,22.9963,23.0203,206336.0
2015-09-29 11:10:00,28.78,28.79,28.7,28.7,148472.0,23.0203,23.0283,22.9563,22.9563,148472.0
2015-09-29 11:20:00,28.7,28.8,28.67,28.75,336690.0,22.9563,23.0363,22.9323,22.9963,336690.0
2015-09-29 11:30:00,28.76,28.76,28.67,28.74,146295.0,23.0043,23.0043,22.9323,22.9883,146295.0
2015-09-29 11:40:00,28.75,28.78,28.65,28.68,273743.0,22.9963,23.0203,22.9163,22.9403,273743.0
2015-09-29 11:50:00,28.68,28.72,28.66,28.67,126502.0,22.9403,22.9723,22.9243,22.9323,126502.0
2015-09-29 12:00:00,28.66,28.69,28.61,28.68,265072.0,22.9243,22.9483,22.8843,22.9403,265072.0
2015-09-29 12:10:00,28.67,28.71,28.6,28.68,254110.0,22.9323,22.9643,22.8763,22.9403,254110.0
2015-09-29 12:20:00,28.68,28.77,28.66,28.76,232371.0,22.9403,23.0123,22.9243,23.0043,232371.0
2015-09-29 12:30:00,28.77,28.79,28.71,28.74,239295.0,23.0123,23.0283,22.9643,22.9883,239295.0
2015-09-29 12:40:00,28.74,28.82,28.73,28.78,274356.0,22.9883,23.0523,22.9803,23.0203,274356.0
2015-09-29 12:50:00,28.78,28.79,28.67,28.69,172049.0,23.0203,23.0283,22.9323,22.9483,172049.0
2015-09-29 13:00:00,28.69,28.79,28.66,28.76,337004.0,22.9483,23.0283,22.9243,23.0043,337004.0
2015-09-29 13:10:00,28.76,28.81,28.72,28.8,247018.0,23.0043,23.0443,22.9723,23.0363,247018.0
2015-09-29 13:20:00,28.79,28.91,28.78,28.89,327058.0,23.0283,23.1243,23.0203,23.1083,327058.0
2015-09-29 13:30:00,28.9,29.05,28.89,29.04,494220.0,23.1163,23.2362,23.1083,23.2282,494220.0
2015-09-29 13:40:00,29.03,29.29,29.03,29.17,1065650.0,23.2202,23.4282,23.2202,23.3322,1065650.0
2015-09-29 13:50:00,29.17,29.21,29.12,29.19,808932.0,23.3322,23.3642,23.2922,23.3482,808932.0
2015-09-29 14:00:00,29.19,29.2,29.02,29.02,257239.0,23.3482,23.3562,23.2123,23.2123,257239.0
2015-09-29 14:10:00,29.02,29.11,29.0,29.11,280632.0,23.2123,23.2842,23.1963,23.2842,280632.0
2015-09-29 14:20:00,29.1,29.25,29.05,29.2,412699.0,23.2762,23.3962,23.2362,23.3562,412699.0
2015-09-29 14:30:00,29.19,29.2,29.08,29.1,249164.0,23.3482,23.3562,23.2602,23.2762,249164.0
2015-09-29 14:40:00,29.11,29.11,28.95,28.96,358655.0,23.2842,23.2842,23.1563,23.1643,358655.0
2015-09-29 14:50:00,28.96,29.02,28.93,28.95,265552.0,23.1643,23.2123,23.1403,23.1563,265552.0
2015-09-29 15:00:00,28.95,28.97,28.87,28.97,508713.0,23.1563,23.1723,23.0923,23.1723,508713.0
2015-09-29 15:10:00,28.96,29.04,28.95,28.98,479884.0,23.1643,23.2282,23.1563,23.1803,479884.0
2015-09-29 15:20:00,28.98,28.98,28.91,28.96,537824.0,23.1803,23.1803,23.1243,23.1643,537824.0
2015-09-29 15:30:00,28.96,29.14,28.94,29.1,753071.0,23.1643,23.3082,23.1483,23.2762,753071.0
2015-09-29 15:40:00,29.1,29.16,29.01,29.15,898974.0,23.2762,23.3242,23.2043,23.3162,898974.0
2015-09-29 15:50:00,29.14,29.2,29.13,29.14,1406802.0,23.3082,23.3562,23.3002,23.3082,1406802.0
2015-09-30 09:30:00,29.62,29.8,29.56,29.74,781236.0,23.6922,23.8362,23.6442,23.7882,781236.0
2015-09-30 09:40:00,29.73,29.75,29.63,29.71,584779.0,23.7802,23.7962,23.7002,23.7642,584779.0
2015-09-30 09:50:00,29.71,29.72,29.49,29.49,410330.0,23.7642,23.7722,23.5882,23.5882,410330.0
2015-09-30 10:00:00,29.49,29.75,29.44,29.74,487593.0,23.5882,23.7962,23.5482,23.7882,487593.0
2015-09-30 10:10:00,29.74,29.75,29.67,29.71,363673.0,23.7882,23.7962,23.7322,23.7642,363673.0
2015-09-30 10:20:00,29.71,29.75,29.67,29.73,350585.0,23.7642,23.7962,23.7322,23.7802,350585.0
2015-09-30 10:30:00,29.72,29.75,29.62,29.7,380421.0,23.7722,23.7962,23.6922,23.7562,380421.0
2015-09-30 10:40:00,29.7,29.98,29.68,29.95,766612.0,23.7562,23.9801,23.7402,23.9561,766612.0
2015-09-30 10:50:00,29.96,30.0,29.78,29.81,367701.0,23.9641,23.9961,23.8202,23.8441,367701.0
2015-09-30 11:00:00,29.81,29.81,29.75,29.78,146643.0,23.8441,23.8441,23.7962,23.8202,146643.0
2015-09-30 11:10:00,29.78,29.93,29.77,29.93,263007.0,23.8202,23.9401,23.8122,23.9401,263007.0
2015-09-30 11:20:00,29.93,29.93,29.85,29.91,323352.0,23.9401,23.9401,23.8761,23.9241,323352.0
2015-09-30 11:30:00,29.9,29.93,29.78,29.79,272650.0,23.9161,23.9401,23.8202,23.8282,272650.0
2015-09-30 11:40:00,29.79,29.8,29.69,29.72,161117.0,23.8282,23.8362,23.7482,23.7722,161117.0
2015-09-30 11:50:00,29.72,29.76,29.65,29.66,256370.0,23.7722,23.8042,23.7162,23.7242,256370.0
2015-09-30 12:00:00,29.67,29.75,29.64,29.68,341472.0,23.7322,23.7962,23.7082,23.7402,341472.0
2015-09-30 12:10:00,29.67,29.67,29.6,29.62,143557.0,23.7322,23.7322,23.6762,23.6922,143557.0
2015-09-30 12:20:00,29.62,29.7,29.6,29.67,182697.0,23.6922,23.7562,23.6762,23.7322,182697.0
2015-09-30 12:30:00,29.67,29.68,29.57,29.57,201263.0,23.7322,23.7402,23.6522,23.6522,201263.0
2015-09-30 12:40:00,29.57,29.58,29.37,29.38,278267.0,23.6522,23.6602,23.4922,23.5002,278267.0
2015-09-30 12:50:00,29.38,29.51,29.38,29.49,225212.0,23.5002,23.6042,23.5002,23.5882,225212.0
2015-09-30 13:00:00,29.48,29.54,29.47,29.5,180274.0,23.5802,23.6282,23.5722,23.5962,180274.0
2015-09-30 13:10:00,29.5,29.65,29.5,29.63,215719.0,23.5962,23.7162,23.5962,23.7002,215719.0
2015-09-30 13:20:00,29.63,29.63,29.57,29.61,171331.0,23.7002,23.7002,23.6522,23.6842,171331.0
2015-09-30 13:30:00,29.61,29.67,29.58,29.64,162966.0,23.6842,23.7322,23.6602,23.7082,162966.0
2015-09-30 13:40:00,29.64,29.71,29.64,29.69,227408.0,23.7082,23.7642,23.7082,23.7482,227408.0
2015-09-30 13:50:00,29.69,29.78,29.69,29.75,187392.0,23.7482,23.8202,23.7482,23.7962,187392.0
2015-09-30 14:00:00,29.75,29.76,29.66,29.69,184650.0,23.7962,23.8042,23.7242,23.7482,184650.0
2015-09-30 14:10:00,29.69,29.77,29.63,29.77,212284.0,23.7482,23.8122,23.7002,23.8122,212284.0
2015-09-30 14:20:00,29.77,29.81,29.75,29.81,269521.0,23.8122,23.8441,23.7962,23.8441,269521.0
2015-09-30 14:30:00,29.81,29.85,29.72,29.74,272436.0,23.8441,23.8761,23.7722,23.7882,272436.0
2015-09-30 14:40:00,29.73,29.84,29.72,29.81,269019.0,23.7802,23.8681,23.7722,23.8441,269019.0
2015-09-30 14:50:00,29.81,29.83,29.76,29.8,348960.0,23.8441,23.8601,23.8042,23.8362,348960.0
2015-09-30 15:00:00,29.8,29.82,29.71,29.75,275614.0,23.8362,23.8521,23.7642,23.7962,275614.0
2015-09-30 15:10:00,29.75,29.78,29.71,29.74,513960.0,23.7962,23.8202,23.7642,23.7882,513960.0
2015-09-30 15:20:00,29.73,29.79,29.71,29.79,451998.0,23.7802,23.8282,23.7642,23.8282,451998.0
2015-09-30 15:30:00,29.79,30.02,29.78,30.01,1089954.0,23.8282,24.0121,23.8202,24.0041,1089954.0
2015-09-30 15:40:00,30.0,30.1,29.99,30.03,1118966.0,23.9961,24.0761,23.9881,24.0201,1118966.0
2015-09-30 15:50:00,30.03,30.1,30.02,30.03,1833048.0,24.0201,24.0761,24.0121,24.0201,1833048.0
2015-10-01 09:30:00,30.29,30.65,30.23,30.31,956801.0,24.2281,24.516,24.1801,24.2441,956801.0
2015-10-01 09:40:00,30.31,30.55,30.29,30.5,1169412.0,24.2441,24.4361,24.2281,24.3961,1169412.0
2015-10-01 09:50:00,30.5,30.5,30.25,30.25,630106.0,24.3961,24.3961,24.1961,24.1961,630106.0
2015-10-01 10:00:00,30.26,30.37,30.13,30.35,625396.0,24.2041,24.2921,24.1001,24.2761,625396.0
2015-10-01 10:10:00,30.35,30.55,30.34,30.47,515401.0,24.2761,24.4361,24.2681,24.3721,515401.0
2015-10-01 10:20:00,30.46,30.63,30.46,30.55,476502.0,24.3641,24.5,24.3641,24.4361,476502.0
2015-10-01 10:30:00,30.55,30.57,30.32,30.46,347589.0,24.4361,24.4521,24.2521,24.3641,347589.0
2015-10-01 10:40:00,30.45,30.67,30.41,30.64,615040.0,24.3561,24.532,24.3241,24.508,615040.0
2015-10-01 10:50:00,30.64,30.66,30.43,30.5,374961.0,24.508,24.524,24.3401,24.3961,374961.0
2015-10-01 11:00:00,30.51,30.51,30.4,30.41,360336.0,24.4041,24.4041,24.3161,24.3241,360336.0
2015-10-01 11:10:00,30.41,30.45,30.3,30.32,285156.0,24.3241,24.3561,24.2361,24.2521,285156.0
2015-10-01 11:20:00,30.32,30.44,30.26,30.39,311203.0,24.2521,24.3481,24.2041,24.3081,311203.0
2015-10-01 11:30:00,30.39,30.42,30.31,30.36,167417.0,24.3081,24.3321,24.2441,24.2841,167417.0
2015-10-01 11:40:00,30.35,30.38,30.25,30.35,205862.0,24.2761,24.3001,24.1961,24.2761,205862.0
2015-10-01 11:50:00,30.36,30.37,30.18,30.19,450003.0,24.2841,24.2921,24.1401,24.1481,450003.0
2015-10-01 12:00:00,30.18,30.2,30.07,30.08,456320.0,24.1401,24.1561,24.0521,24.0601,456320.0
2015-10-01 12:10:00,30.09,30.12,29.98,30.11,514961.0,24.0681,24.0921,23.9801,24.0841,514961.0
2015-10-01 12:20:00,30.11,30.21,30.08,30.2,241513.0,24.0841,24.1641,24.0601,24.1561,241513.0
2015-10-01 12:30:00,30.19,30.24,30.16,30.22,209777.0,24.1481,24.1881,24.1241,24.1721,209777.0
2015-10-01 12:40:00,30.21,30.23,30.14,30.15,187236.0,24.1641,24.1801,24.1081,24.1161,187236.0
2015-10-01 12:50:00,30.15,30.27,30.14,30.21,163648.0,24.1161,24.2121,24.1081,24.1641,163648.0
2015-10-01 13:00:00,30.2,30.21,30.1,30.14,134534.0,24.1561,24.1641,24.0761,24.1081,134534.0
2015-10-01 13:10:00,30.14,30.22,30.12,30.21,172405.0,24.1081,24.1721,24.0921,24.1641,172405.0
2015-10-01 13:20:00,30.21,30.22,30.14,30.21,171533.0,24.1641,24.1721,24.1081,24.1641,171533.0
2015-10-01 13:30:00,30.21,30.3,30.2,30.28,207528.0,24.1641,24.2361,24.1561,24.2201,207528.0
2015-10-01 13:40:00,30.27,30.32,30.24,30.32,271602.0,24.2121,24.2521,24.1881,24.2521,271602.0
2015-10-01 13:50:00,30.32,30.45,30.31,30.41,257794.0,24.2521,24.3561,24.2441,24.3241,257794.0
2015-10-01 14:00:00,30.41,30.5,30.35,30.49,274969.0,24.3241,24.3961,24.2761,24.3881,274969.0
2015-10-01 14:10:00,30.49,30.53,30.46,30.49,204054.0,24.3881,24.4201,24.3641,24.3881,204054.0
2015-10-01 14:20:00,30.49,30.49,30.38,30.45,186086.0,24.3881,24.3881,24.3001,24.3561,186086.0
2015-10-01 14:30:00,30.45,30.49,30.41,30.48,210599.0,24.3561,24.3881,24.3241,24.3801,210599.0
2015-10-01 14:40:00,30.47,30.52,30.42,30.44,187240.0,24.3721,24.4121,24.3321,24.3481,187240.0
2015-10-01 14:50:00,30.44,30.56,30.42,30.52,212502.0,24.3481,24.4441,24.3321,24.4121,212502.0
2015-10-01 15:00:00,30.52,30.58,30.45,30.46,351705.0,24.4121,24.46,24.3561,24.3641,351705.0
2015-10-01 15:10:00,30.46,30.58,30.45,30.55,317493.0,24.3641,24.46,24.3561,24.4361,317493.0
2015-10-01 15:20:00,30.55,30.59,30.51,30.56,394032.0,24.4361,24.468,24.4041,24.4441,394032.0
2015-10-01 15:30:00,30.56,30.62,30.52,30.58,572846.0,24.4441,24.492,24.4121,24.46,572846.0
2015-10-01 15:40:00,30.58,30.68,30.57,30.67,797698.0,24.46,24.54,24.4521,24.532,797698.0
2015-10-01 15:50:00,30.67,30.75,30.65,30.67,2127615.0,24.532,24.596,24.516,24.532,2127615.0
2015-10-02 09:30:00,30.2,30.52,30.16,30.52,629684.0,24.1561,24.4121,24.1241,24.4121,629684.0
2015-10-02 09:40:00,30.53,30.73,30.49,30.67,619088.0,24.4201,24.58,24.3881,24.532,619088.0
2015-10-02 09:50:00,30.67,30.84,30.59,30.79,618053.0,24.532,24.668,24.468,24.628,618053.0
2015-10-02 10:00:00,30.78,30.89,30.65,30.72,405825.0,24.62,24.708,24.516,24.572,405825.0
2015-10-02 10:10:00,30.73,30.98,30.71,30.84,424384.0,24.58,24.78,24.564,24.668,424384.0
2015-10-02 10:20:00,30.84,30.98,30.84,30.88,457696.0,24.668,24.78,24.668,24.7,457696.0
2015-10-02 10:30:00,30.88,30.93,30.8,30.92,292277.0,24.7,24.74,24.636,24.732,292277.0
2015-10-02 10:40:00,30.93,31.05,30.91,31.05,346792.0,24.74,24.836,24.724,24.836,346792.0
2015-10-02 10:50:00,31.04,31.14,31.04,31.14,422171.0,24.828,24.908,24.828,24.908,422171.0
2015-10-02 11:00:00,31.14,31.22,31.1,31.21,397258.0,24.908,24.972,24.876,24.964,397258.0
2015-10-02 11:10:00,31.21,31.24,31.09,31.09,355281.0,24.964,24.988,24.868,24.868,355281.0
2015-10-02 11:20:00,31.1,31.17,31.09,31.16,220539.0,24.876,24.932,24.868,24.924,220539.0
2015-10-02 11:30:00,31.17,31.33,31.15,31.21,291977.0,24.932,25.06,24.916,24.964,291977.0
2015-10-02 11:40:00,31.2,31.23,31.08,31.13,217553.0,24.956,24.98,24.86,24.9,217553.0
2015-10-02 11:50:00,31.13,31.21,31.12,31.18,175480.0,24.9,24.964,24.892,24.94,175480.0
2015-10-02 12:00:00,31.18,31.26,31.12,31.19,233821.0,24.94,25.004,24.892,24.948,233821.0
2015-10-02 12:10:00,31.2,31.25,31.2,31.24,190854.0,24.956,24.996,24.956,24.988,190854.0
2015-10-02 12:20:00,31.24,31.3,31.21,31.3,174376.0,24.988,25.036,24.964,25.036,174376.0
2015-10-02 12:30:00,31.3,31.4,31.2,31.2,301504.0,25.036,25.1159,24.956,24.956,301504.0
2015-10-02 12:40:00,31.2,31.3,31.19,31.3,129453.0,24.956,25.036,24.948,25.036,129453.0
2015-10-02 12:50:00,31.29,31.4,31.27,31.38,278994.0,25.028,25.1159,25.012,25.0999,278994.0
2015-10-02 13:00:00,31.38,31.45,31.36,31.45,274501.0,25.0999,25.1559,25.0839,25.1559,274501.0
2015-10-02 13:10:00,31.45,31.5,31.38,31.39,340694.0,25.1559,25.1959,25.0999,25.1079,340694.0
2015-10-02 13:20:00,31.4,31.41,31.31,31.34,224528.0,25.1159,25.1239,25.044,25.068,224528.0
2015-10-02 13:30:00,31.34,31.37,31.24,31.25,202629.0,25.068,25.0919,24.988,24.996,202629.0
2015-10-02 13:40:00,31.25,31.38,31.25,31.34,231701.0,24.996,25.0999,24.996,25.068,231701.0
2015-10-02 13:50:00,31.34,31.38,31.3,31.33,230595.0,25.068,25.0999,25.036,25.06,230595.0
2015-10-02 14:00:00,31.33,31.4,31.31,31.39,190974.0,25.06,25.1159,25.044,25.1079,190974.0
2015-10-02 14:10:00,31.39,31.4,31.32,31.37,257717.0,25.1079,25.1159,25.052,25.0919,257717.0
2015-10-02 14:20:00,31.37,31.49,31.31,31.48,304641.0,25.0919,25.1879,25.044,25.1799,304641.0
2015-10-02 14:30:00,31.48,31.55,31.47,31.54,373657.0,25.1799,25.2359,25.1719,25.2279,373657.0
2015-10-02 14:40:00,31.54,31.55,31.47,31.47,313184.0,25.2279,25.2359,25.1719,25.1719,313184.0
2015-10-02 14:50:00,31.47,31.51,31.39,31.39,242186.0,25.1719,25.2039,25.1079,25.1079,242186.0
2015-10-02 15:00:00,31.39,31.49,31.32,31.48,323512.0,25.1079,25.1879,25.052,25.1799,323512.0
2015-10-02 15:10:00,31.48,31.63,31.44,31.62,446476.0,25.1799,25.2999,25.1479,25.2919,446476.0
2015-10-02 15:20:00,31.62,31.72,31.58,31.71,657413.0,25.2919,25.3719,25.2599,25.3639,657413.0
2015-10-02 15:30:00,31.71,31.72,31.65,31.68,637625.0,25.3639,25.3719,25.3159,25.3399,637625.0
2015-10-02 15:40:00,31.68,31.72,31.67,31.7,643378.0,25.3399,25.3719,25.3319,25.3559,643378.0
2015-10-02 15:50:00,31.7,31.74,31.66,31.73,1387712.0,25.3559,25.3879,25.3239,25.3799,1387712.0
2015-10-05 09:30:00,31.9,32.14,31.87,32.13,689989.0,25.5159,25.7078,25.4919,25.6998,689989.0
2015-10-05 09:40:00,32.13,32.16,32.06,32.1,256588.0,25.6998,25.7238,25.6439,25.6759,256588.0
2015-10-05 09:50:00,32.1,32.11,31.93,32.03,704787.0,25.6759,25.6839,25.5399,25.6199,704787.0
2015-10-05 10:00:00,32.04,32.09,31.92,32.03,248761.0,25.6279,25.6679,25.5319,25.6199,248761.0
2015-10-05 10:10:00,32.03,32.11,31.88,31.89,500872.0,25.6199,25.6839,25.4999,25.5079,500872.0
2015-10-05 10:20:00,31.89,32.0,31.89,31.92,260996.0,25.5079,25.5959,25.5079,25.5319,260996.0
2015-10-05 10:30:00,31.92,31.95,31.78,31.78,599498.0,25.5319,25.5559,25.4199,25.4199,599498.0
2015-10-05 10:40:00,31.78,31.78,31.52,31.71,624623.0,25.4199,25.4199,25.2119,25.3639,624623.0
2015-10-05 10:50:00,31.71,31.84,31.7,31.84,290809.0,25.3639,25.4679,25.3559,25.4679,290809.0
2015-10-05 11:00:00,31.84,31.93,31.83,31.91,228246.0,25.4679,25.5399,25.4599,25.5239,228246.0
2015-10-05 11:10:00,31.9,32.05,31.9,32.0,410886.0,25.5159,25.6359,25.5159,25.5959,410886.0
2015-10-05 11:20:00,32.01,32.09,31.94,32.01,467688.0,25.6039,25.6679,25.5479,25.6039,467688.0
2015-10-05 11:30:00,32.01,32.08,32.0,32.07,289098.0,25.6039,25.6599,25.5959,25.6519,289098.0
2015-10-05 11:40:00,32.07,32.09,32.02,32.03,250126.0,25.6519,25.6679,25.6119,25.6199,250126.0
2015-10-05 11:50:00,32.04,32.06,32.01,32.04,156485.0,25.6279,25.6439,25.6039,25.6279,156485.0
2015-10-05 12:00:00,32.04,32.05,32.01,32.02,658793.0,25.6279,25.6359,25.6039,25.6119,658793.0
2015-10-05 12:10:00,32.02,32.03,31.97,31.97,207433.0,25.6119,25.6199,25.5719,25.5719,207433.0
2015-10-05 12:20:00,31.98,31.98,31.86,31.93,289170.0,25.5799,25.5799,25.4839,25.5399,289170.0
2015-10-05 12:30:00,31.93,32.04,31.92,32.03,185533.0,25.5399,25.6279,25.5319,25.6199,185533.0
2015-10-05 12:40:00,32.02,32.06,32.0,32.0,169607.0,25.6119,25.6439,25.5959,25.5959,169607.0
2015-10-05 12:50:00,32.01,32.02,31.92,31.94,258498.0,25.6039,25.6119,25.5319,25.5479,258498.0
2015-10-05 13:00:00,31.94,31.96,31.9,31.92,172428.0,25.5479,25.5639,25.5159,25.5319,172428.0
2015-10-05 13:10:00,31.91,31.96,31.89,31.96,189545.0,25.5239,25.5639,25.5079,25.5639,189545.0
2015-10-05 13:20:00,31.96,32.0,31.95,31.96,165951.0,25.5639,25.5959,25.5559,25.5639,165951.0
2015-10-05 13:30:00,31.95,31.96,31.9,31.94,111590.0,25.5559,25.5639,25.5159,25.5479,111590.0
2015-10-05 13:40:00,31.94,31.95,31.86,31.91,201315.0,25.5479,25.5559,25.4839,25.5239,201315.0
2015-10-05 13:50:00,31.91,31.94,31.89,31.91,235828.0,25.5239,25.5479,25.5079,25.5239,235828.0
2015-10-05 14:00:00,31.91,31.92,31.88,31.89,189727.0,25.5239,25.5319,25.4999,25.5079,189727.0
2015-10-05 14:10:00,31.89,31.92,31.88,31.92,276964.0,25.5079,25.5319,25.4999,25.5319,276964.0
2015-10-05 14:20:00,31.92,31.96,31.91,31.96,273232.0,25.5319,25.5639,25.5239,25.5639,273232.0
2015-10-05 14:30:00,31.96,31.97,31.9,31.92,307214.0,25.5639,25.5719,25.5159,25.5319,307214.0
2015-10-05 14:40:00,31.92,31.95,31.88,31.89,244037.0,25.5319,25.5559,25.4999,25.5079,244037.0
2015-10-05 14:50:00,31.89,31.92,31.85,31.86,495420.0,25.5079,25.5319,25.4759,25.4839,495420.0
2015-10-05 15:00:00,31.86,31.93,31.84,31.92,445176.0,25.4839,25.5399,25.4679,25.5319,445176.0
2015-10-05 15:10:00,31.92,31.92,31.83,31.84,341230.0,25.5319,25.5319,25.4599,25.4679,341230.0
2015-10-05 15:20:00,31.84,31.86,31.77,31.8,428866.0,25.4679,25.4839,25.4119,25.4359,428866.0
2015-10-05 15:30:00,31.79,31.85,31.74,31.75,501498.0,25.4279,25.4759,25.3879,25.3959,501498.0
2015-10-05 15:40:00,31.75,31.81,31.74,31.78,448736.0,25.3959,25.4439,25.3879,25.4199,448736.0
2015-10-05 15:50:00,31.79,31.82,31.74,31.74,1141887.0,25.4279,25.4519,25.3879,25.3879,1141887.0
2015-10-06 09:30:00,31.81,32.29,31.81,32.23,621668.0,25.4439,25.8278,25.4439,25.7798,621668.0
2015-10-06 09:40:00,32.23,32.25,32.1,32.12,267274.0,25.7798,25.7958,25.6759,25.6919,267274.0
2015-10-06 09:50:00,32.11,32.22,32.07,32.16,241381.0,25.6839,25.7718,25.6519,25.7238,241381.0
2015-10-06 10:00:00,32.16,32.19,32.13,32.17,336050.0,25.7238,25.7478,25.6998,25.7318,336050.0
2015-10-06 10:10:00,32.18,32.21,32.1,32.11,346507.0,25.7398,25.7638,25.6759,25.6839,346507.0
2015-10-06 10:20:00,32.11,32.12,31.98,32.0,277101.0,25.6839,25.6919,25.5799,25.5959,277101.0
2015-10-06 10:30:00,32.0,32.09,31.98,32.07,240921.0,25.5959,25.6679,25.5799,25.6519,240921.0
2015-10-06 10:40:00,32.06,32.16,32.06,32.09,282054.0,25.6439,25.7238,25.6439,25.6679,282054.0
2015-10-06 10:50:00,32.08,32.11,32.01,32.03,296175.0,25.6599,25.6839,25.6039,25.6199,296175.0
2015-10-06 11:00:00,32.02,32.19,32.01,32.18,596865.0,25.6119,25.7478,25.6039,25.7398,596865.0
2015-10-06 11:10:00,32.18,32.26,32.17,32.24,297192.0,25.7398,25.8038,25.7318,25.7878,297192.0
2015-10-06 11:20:00,32.24,32.3,32.22,32.3,267584.0,25.7878,25.8358,25.7718,25.8358,267584.0
2015-10-06 11:30:00,32.3,32.3,32.19,32.2,238861.0,25.8358,25.8358,25.7478,25.7558,238861.0
2015-10-06 11:40:00,32.2,32.22,32.13,32.15,282593.0,25.7558,25.7718,25.6998,25.7158,282593.0
2015-10-06 11:50:00,32.16,32.19,32.1,32.13,356351.0,25.7238,25.7478,25.6759,25.6998,356351.0
2015-10-06 12:00:00,32.13,32.21,32.13,32.18,272829.0,25.6998,25.7638,25.6998,25.7398,272829.0
2015-10-06 12:10:00,32.17,32.19,32.09,32.11,176320.0,25.7318,25.7478,25.6679,25.6839,176320.0
2015-10-06 12:20:00,32.11,32.18,32.1,32.15,160980.0,25.6839,25.7398,25.6759,25.7158,160980.0
2015-10-06 12:30:00,32.15,32.15,32.03,32.04,193268.0,25.7158,25.7158,25.6199,25.6279,193268.0
2015-10-06 12:40:00,32.04,32.11,32.02,32.09,129924.0,25.6279,25.6839,25.6119,25.6679,129924.0
2015-10-06 12:50:00,32.09,32.14,32.08,32.11,87476.0,25.6679,25.7078,25.6599,25.6839,87476.0
2015-10-06 13:00:00,32.11,32.18,32.11,32.15,112895.0,25.6839,25.7398,25.6839,25.7158,112895.0
2015-10-06 13:10:00,32.15,32.24,32.14,32.22,172030.0,25.7158,25.7878,25.7078,25.7718,172030.0
2015-10-06 13:20:00,32.22,32.26,32.22,32.25,182454.0,25.7718,25.8038,25.7718,25.7958,182454.0
2015-10-06 13:30:00,32.25,32.25,32.15,32.17,200322.0,25.7958,25.7958,25.7158,25.7318,200322.0
2015-10-06 13:40:00,32.17,32.21,32.15,32.21,259950.0,25.7318,25.7638,25.7158,25.7638,259950.0
2015-10-06 13:50:00,32.21,32.21,32.17,32.17,164014.0,25.7638,25.7638,25.7318,25.7318,164014.0
2015-10-06 14:00:00,32.17,32.21,32.14,32.19,174814.0,25.7318,25.7638,25.7078,25.7478,174814.0
2015-10-06 14:10:00,32.19,32.31,32.18,32.26,307211.0,25.7478,25.8438,25.7398,25.8038,307211.0
2015-10-06 14:20:00,32.26,32.31,32.24,32.3,268485.0,25.8038,25.8438,25.7878,25.8358,268485.0
2015-10-06 14:30:00,32.3,32.37,32.28,32.37,364436.0,25.8358,25.8918,25.8198,25.8918,364436.0
2015-10-06 14:40:00,32.36,32.38,32.26,32.31,484329.0,25.8838,25.8998,25.8038,25.8438,484329.0
2015-10-06 14:50:00,32.31,32.33,32.18,32.23,201894.0,25.8438,25.8598,25.7398,25.7798,201894.0
2015-10-06 15:00:00,32.22,32.26,32.19,32.23,244909.0,25.7718,25.8038,25.7478,25.7798,244909.0
2015-10-06 15:10:00,32.22,32.26,32.15,32.23,272624.0,25.7718,25.8038,25.7158,25.7798,272624.0
2015-10-06 15:20:00,32.22,32.26,32.16,32.25,326025.0,25.7718,25.8038,25.7238,25.7958,326025.0
2015-10-06 15:30:00,32.25,32.27,32.11,32.15,350650.0,25.7958,25.8118,25.6839,25.7158,350650.0
2015-10-06 15:40:00,32.16,32.17,32.12,32.15,378525.0,25.7238,25.7318,25.6919,25.7158,378525.0
2015-10-06 15:50:00,32.15,32.22,32.14,32.22,973786.0,25.7158,25.7718,25.7078,25.7718,973786.0
2015-10-07 09:30:00,32.45,32.77,32.44,32.72,718080.0,25.9558,26.2118,25.9478,26.1718,718080.0
2015-10-07 09:40:00,32.72,32.75,32.6,32.63,363952.0,26.1718,26.1958,26.0758,26.0998,363952.0
2015-10-07 09:50:00,32.62,32.75,32.51,32.74,254061.0,26.0918,26.1958,26.0038,26.1878,254061.0
2015-10-07 10:00:00,32.75,32.85,32.74,32.84,565804.0,26.1958,26.2758,26.1878,26.2678,565804.0
2015-10-07 10:10:00,32.84,32.93,32.79,32.91,700535.0,26.2678,26.3397,26.2278,26.3237,700535.0
2015-10-07 10:20:00,32.91,32.96,32.89,32.94,589879.0,26.3237,26.3637,26.3078,26.3477,589879.0
2015-10-07 10:30:00,32.94,32.94,32.83,32.85,409486.0,26.3477,26.3477,26.2598,26.2758,409486.0
2015-10-07 10:40:00,32.84,32.84,32.63,32.64,558338.0,26.2678,26.2678,26.0998,26.1078,558338.0
2015-10-07 10:50:00,32.64,32.78,32.63,32.73,296243.0,26.1078,26.2198,26.0998,26.1798,296243.0
2015-10-07 11:00:00,32.72,32.73,32.54,32.61,208093.0,26.1718,26.1798,26.0278,26.0838,208093.0
2015-10-07 11:10:00,32.62,32.62,32.43,32.5,284283.0,26.0918,26.0918,25.9398,25.9958,284283.0
2015-10-07 11:20:00,32.5,32.55,32.41,32.5,194409.0,25.9958,26.0358,25.9238,25.9958,194409.0
2015-10-07 11:30:00,32.49,32.66,32.48,32.64,212154.0,25.9878,26.1238,25.9798,26.1078,212154.0
2015-10-07 11:40:00,32.62,32.65,32.52,32.61,193015.0,26.0918,26.1158,26.0118,26.0838,193015.0
2015-10-07 11:50:00,32.61,32.79,32.61,32.74,203068.0,26.0838,26.2278,26.0838,26.1878,203068.0
2015-10-07 12:00:00,32.74,32.77,32.64,32.66,192301.0,26.1878,26.2118,26.1078,26.1238,192301.0
2015-10-07 12:10:00,32.66,32.76,32.64,32.73,322623.0,26.1238,26.2038,26.1078,26.1798,322623.0
2015-10-07 12:20:00,32.73,32.74,32.63,32.69,252860.0,26.1798,26.1878,26.0998,26.1478,252860.0
2015-10-07 12:30:00,32.69,32.75,32.67,32.73,125102.0,26.1478,26.1958,26.1318,26.1798,125102.0
2015-10-07 12:40:00,32.72,32.86,32.7,32.85,200374.0,26.1718,26.2838,26.1558,26.2758,200374.0
2015-10-07 12:50:00,32.85,32.87,32.78,32.81,179455.0,26.2758,26.2918,26.2198,26.2438,179455.0
2015-10-07 13:00:00,32.81,32.95,32.81,32.94,315646.0,26.2438,26.3557,26.2438,26.3477,315646.0
2015-10-07 13:10:00,32.93,33.0,32.93,32.98,257179.0,26.3397,26.3957,26.3397,26.3797,257179.0
2015-10-07 13:20:00,32.98,33.05,32.9,33.04,461022.0,26.3797,26.4357,26.3157,26.4277,461022.0
2015-10-07 13:30:00,33.05,33.11,33.04,33.06,384499.0,26.4357,26.4837,26.4277,26.4437,384499.0
2015-10-07 13:40:00,33.06,33.12,33.01,33.01,538849.0,26.4437,26.4917,26.4037,26.4037,538849.0
2015-10-07 13:50:00,33.01,33.11,33.01,33.09,215786.0,26.4037,26.4837,26.4037,26.4677,215786.0
2015-10-07 14:00:00,33.09,33.19,33.08,33.14,361819.0,26.4677,26.5477,26.4597,26.5077,361819.0
2015-10-07 14:10:00,33.14,33.14,33.04,33.09,435110.0,26.5077,26.5077,26.4277,26.4677,435110.0
2015-10-07 14:20:00,33.09,33.09,33.01,33.01,189903.0,26.4677,26.4677,26.4037,26.4037,189903.0
2015-10-07 14:30:00,33.01,33.06,32.95,32.97,366975.0,26.4037,26.4437,26.3557,26.3717,366975.0
2015-10-07 14:40:00,32.96,33.04,32.96,32.97,185265.0,26.3637,26.4277,26.3637,26.3717,185265.0
2015-10-07 14:50:00,32.97,33.0,32.94,32.96,210301.0,26.3717,26.3957,26.3477,26.3637,210301.0
2015-10-07 15:00:00,32.96,32.99,32.92,32.93,271041.0,26.3637,26.3877,26.3317,26.3397,271041.0
2015-10-07 15:10:00,32.93,33.05,32.92,33.02,357660.0,26.3397,26.4357,26.3317,26.4117,357660.0
2015-10-07 15:20:00,33.03,33.03,32.92,32.94,248634.0,26.4197,26.4197,26.3317,26.3477,248634.0
2015-10-07 15:30:00,32.95,33.04,32.94,33.03,345886.0,26.3557,26.4277,26.3477,26.4197,345886.0
2015-10-07 15:40:00,33.02,33.07,32.93,32.96,451161.0,26.4117,26.4517,26.3397,26.3637,451161.0
2015-10-07 15:50:00,32.97,33.05,32.96,33.05,787508.0,26.3717,26.4357,26.3637,26.4357,787508.0
2015-10-08 09:30:00,32.95,33.22,32.88,33.03,562299.0,26.3557,26.5717,26.2998,26.4197,562299.0
2015-10-08 09:40:00,33.02,33.08,32.86,32.87,563534.0,26.4117,26.4597,26.2838,26.2918,563534.0
2015-10-08 09:50:00,32.88,33.1,32.88,33.08,408425.0,26.2998,26.4757,26.2998,26.4597,408425.0
2015-10-08 10:00:00,33.08,33.26,33.06,33.23,576273.0,26.4597,26.6037,26.4437,26.5797,576273.0
2015-10-08 10:10:00,33.23,33.27,33.19,33.21,248522.0,26.5797,26.6117,26.5477,26.5637,248522.0
2015-10-08 10:20:00,33.21,33.22,33.13,33.18,240515.0,26.5637,26.5717,26.4997,26.5397,240515.0
2015-10-08 10:30:00,33.18,33.27,33.17,33.26,225657.0,26.5397,26.6117,26.5317,26.6037,225657.0
2015-10-08 10:40:00,33.26,33.35,33.24,33.25,277018.0,26.6037,26.6757,26.5877,26.5957,277018.0
2015-10-08 10:50:00,33.25,33.32,33.25,33.32,135712.0,26.5957,26.6517,26.5957,26.6517,135712.0
2015-10-08 11:00:00,33.32,33.38,33.25,33.36,244355.0,26.6517,26.6997,26.5957,26.6837,244355.0
2015-10-08 11:10:00,33.36,33.37,33.27,33.27,191371.0,26.6837,26.6917,26.6117,26.6117,191371.0
2015-10-08 11:20:00,33.27,33.29,33.21,33.22,222905.0,26.6117,26.6277,26.5637,26.5717,222905.0
2015-10-08 11:30:00,33.23,33.29,33.2,33.2,215162.0,26.5797,26.6277,26.5557,26.5557,215162.0
2015-10-08 11:40:00,33.2,33.22,33.16,33.17,116974.0,26.5557,26.5717,26.5237,26.5317,116974.0
2015-10-08 11:50:00,33.18,33.26,33.17,33.23,199175.0,26.5397,26.6037,26.5317,26.5797,199175.0
2015-10-08 12:00:00,33.22,33.26,33.17,33.18,188150.0,26.5717,26.6037,26.5317,26.5397,188150.0
2015-10-08 12:10:00,33.17,33.25,33.17,33.23,76137.0,26.5317,26.5957,26.5317,26.5797,76137.0
2015-10-08 12:20:00,33.23,33.25,33.2,33.22,82609.0,26.5797,26.5957,26.5557,26.5717,82609.0
2015-10-08 12:30:00,33.21,33.3,33.2,33.26,134230.0,26.5637,26.6357,26.5557,26.6037,134230.0
2015-10-08 12:40:00,33.26,33.28,33.13,33.14,154271.0,26.6037,26.6197,26.4997,26.5077,154271.0
2015-10-08 12:50:00,33.13,33.2,33.11,33.17,79899.0,26.4997,26.5557,26.4837,26.5317,79899.0
2015-10-08 13:00:00,33.17,33.18,33.13,33.15,153362.0,26.5317,26.5397,26.4997,26.5157,153362.0
2015-10-08 13:10:00,33.15,33.15,33.1,33.11,172292.0,26.5157,26.5157,26.4757,26.4837,172292.0
2015-10-08 13:20:00,33.11,33.15,33.09,33.1,166578.0,26.4837,26.5157,26.4677,26.4757,166578.0
2015-10-08 13:30:00,33.1,33.19,33.09,33.19,93521.0,26.4757,26.5477,26.4677,26.5477,93521.0
2015-10-08 13:40:00,33.19,33.21,33.15,33.19,89193.0,26.5477,26.5637,26.5157,26.5477,89193.0
2015-10-08 13:50:00,33.19,33.24,33.18,33.23,89366.0,26.5477,26.5877,26.5397,26.5797,89366.0
2015-10-08 14:00:00,33.22,33.31,33.09,33.17,491857.0,26.5717,26.6437,26.4677,26.5317,491857.0
2015-10-08 14:10:00,33.18,33.26,33.12,33.23,280002.0,26.5397,26.6037,26.4917,26.5797,280002.0
2015-10-08 14:20:00,33.23,33.27,33.18,33.22,181047.0,26.5797,26.6117,26.5397,26.5717,181047.0
2015-10-08 14:30:00,33.21,33.32,33.2,33.31,190733.0,26.5637,26.6517,26.5557,26.6437,190733.0
2015-10-08 14:40:00,33.31,33.33,33.26,33.28,183830.0,26.6437,26.6597,26.6037,26.6197,183830.0
2015-10-08 14:50:00,33.28,33.38,33.25,33.35,236249.0,26.6197,26.6997,26.5957,26.6757,236249.0
2015-10-08 15:00:00,33.34,33.41,33.34,33.4,419191.0,26.6677,26.7237,26.6677,26.7157,419191.0
2015-10-08 15:10:00,33.4,33.42,33.37,33.38,296848.0,26.7157,26.7317,26.6917,26.6997,296848.0
2015-10-08 15:20:00,33.39,33.41,33.33,33.34,276461.0,26.7077,26.7237,26.6597,26.6677,276461.0
2015-10-08 15:30:00,33.35,33.42,33.33,33.39,579099.0,26.6757,26.7317,26.6597,26.7077,579099.0
2015-10-08 15:40:00,33.4,33.51,33.37,33.47,874460.0,26.7157,26.8037,26.6917,26.7717,874460.0
2015-10-08 15:50:00,33.47,33.48,33.4,33.42,899234.0,26.7717,26.7797,26.7157,26.7317,899234.0
2015-10-09 09:30:00,33.34,33.63,33.34,33.62,544865.0,26.6677,26.8997,26.6677,26.8917,544865.0
2015-10-09 09:40:00,33.61,33.63,33.37,33.4,695507.0,26.8837,26.8997,26.6917,26.7157,695507.0
2015-10-09 09:50:00,33.4,33.54,33.36,33.51,397049.0,26.7157,26.8277,26.6837,26.8037,397049.0
2015-10-09 10:00:00,33.5,33.6,33.43,33.46,328787.0,26.7957,26.8757,26.7397,26.7637,328787.0
2015-10-09 10:10:00,33.45,33.45,33.28,33.3,359416.0,26.7557,26.7557,26.6197,26.6357,359416.0
2015-10-09 10:20:00,33.29,33.31,33.17,33.18,300124.0,26.6277,26.6437,26.5317,26.5397,300124.0
2015-10-09 10:30:00,33.19,33.26,33.18,33.21,299580.0,26.5477,26.6037,26.5397,26.5637,299580.0
2015-10-09 10:40:00,33.2,33.27,33.19,33.2,166490.0,26.5557,26.6117,26.5477,26.5557,166490.0
2015-10-09 10:50:00,33.2,33.29,33.16,33.28,207021.0,26.5557,26.6277,26.5237,26.6197,207021.0
2015-10-09 11:00:00,33.28,33.29,33.19,33.2,433870.0,26.6197,26.6277,26.5477,26.5557,433870.0
2015-10-09 11:10:00,33.21,33.21,33.1,33.1,209994.0,26.5637,26.5637,26.4757,26.4757,209994.0
2015-10-09 11:20:00,33.1,33.13,33.06,33.09,463220.0,26.4757,26.4997,26.4437,26.4677,463220.0
2015-10-09 11:30:00,33.09,33.1,32.99,32.99,335508.0,26.4677,26.4757,26.3877,26.3877,335508.0
2015-10-09 11:40:00,32.99,33.0,32.93,32.95,521111.0,26.3877,26.3957,26.3397,26.3557,521111.0
2015-10-09 11:50:00,32.95,32.97,32.86,32.92,396096.0,26.3557,26.3717,26.2838,26.3317,396096.0
2015-10-09 12:00:00,32.93,32.93,32.87,32.89,397213.0,26.3397,26.3397,26.2918,26.3078,397213.0
2015-10-09 12:10:00,32.88,32.9,32.79,32.82,303484.0,26.2998,26.3157,26.2278,26.2518,303484.0
2015-10-09 12:20:00,32.82,32.92,32.79,32.92,289318.0,26.2518,26.3317,26.2278,26.3317,289318.0
2015-10-09 12:30:00,32.91,32.98,32.89,32.96,145462.0,26.3237,26.3797,26.3078,26.3637,145462.0
2015-10-09 12:40:00,32.96,32.97,32.91,32.95,98573.0,26.3637,26.3717,26.3237,26.3557,98573.0
2015-10-09 12:50:00,32.95,32.96,32.89,32.9,119870.0,26.3557,26.3637,26.3078,26.3157,119870.0
2015-10-09 13:00:00,32.9,32.92,32.87,32.88,129975.0,26.3157,26.3317,26.2918,26.2998,129975.0
2015-10-09 13:10:00,32.87,32.89,32.82,32.85,250026.0,26.2918,26.3078,26.2518,26.2758,250026.0
2015-10-09 13:20:00,32.84,32.88,32.82,32.86,140144.0,26.2678,26.2998,26.2518,26.2838,140144.0
2015-10-09 13:30:00,32.86,32.87,32.8,32.83,153356.0,26.2838,26.2918,26.2358,26.2598,153356.0
2015-10-09 13:40:00,32.84,32.88,32.8,32.85,226052.0,26.2678,26.2998,26.2358,26.2758,226052.0
2015-10-09 13:50:00,32.86,32.97,32.85,32.94,159618.0,26.2838,26.3717,26.2758,26.3477,159618.0
2015-10-09 14:00:00,32.93,33.0,32.93,33.0,160439.0,26.3397,26.3957,26.3397,26.3957,160439.0
2015-10-09 14:10:00,33.0,33.0,32.93,32.95,175810.0,26.3957,26.3957,26.3397,26.3557,175810.0
2015-10-09 14:20:00,32.95,33.0,32.93,33.0,150302.0,26.3557,26.3957,26.3397,26.3957,150302.0
2015-10-09 14:30:00,33.0,33.01,32.97,32.99,145183.0,26.3957,26.4037,26.3717,26.3877,145183.0
2015-10-09 14:40:00,32.99,33.0,32.96,32.97,138317.0,26.3877,26.3957,26.3637,26.3717,138317.0
2015-10-09 14:50:00,32.97,32.98,32.92,32.95,176101.0,26.3717,26.3797,26.3317,26.3557,176101.0
2015-10-09 15:00:00,32.94,32.98,32.92,32.92,447927.0,26.3477,26.3797,26.3317,26.3317,447927.0
2015-10-09 15:10:00,32.92,32.95,32.91,32.93,267966.0,26.3317,26.3557,26.3237,26.3397,267966.0
2015-10-09 15:20:00,32.94,32.97,32.93,32.94,222437.0,26.3477,26.3717,26.3397,26.3477,222437.0
2015-10-09 15:30:00,32.94,33.0,32.93,32.94,637231.0,26.3477,26.3957,26.3397,26.3477,637231.0
2015-10-09 15:40:00,32.93,33.0,32.92,32.97,608052.0,26.3397,26.3957,26.3317,26.3717,608052.0
2015-10-09 15:50:00,32.97,32.99,32.92,32.94,1356521.0,26.3717,26.3877,26.3317,26.3477,1356521.0
2015-10-12 09:30:00,33.04,33.07,32.77,32.88,290273.0,26.4277,26.4517,26.2118,26.2998,290273.0
2015-10-12 09:40:00,32.87,33.0,32.82,32.9,184677.0,26.2918,26.3957,26.2518,26.3157,184677.0
2015-10-12 09:50:00,32.89,32.95,32.82,32.84,246661.0,26.3078,26.3557,26.2518,26.2678,246661.0
2015-10-12 10:00:00,32.83,32.9,32.81,32.84,190774.0,26.2598,26.3157,26.2438,26.2678,190774.0
2015-10-12 10:10:00,32.84,32.85,32.73,32.74,149607.0,26.2678,26.2758,26.1798,26.1878,149607.0
2015-10-12 10:20:00,32.74,32.75,32.62,32.74,292787.0,26.1878,26.1958,26.0918,26.1878,292787.0
2015-10-12 10:30:00,32.74,32.89,32.74,32.83,126618.0,26.1878,26.3078,26.1878,26.2598,126618.0
2015-10-12 10:40:00,32.84,32.95,32.82,32.87,212081.0,26.2678,26.3557,26.2518,26.2918,212081.0
2015-10-12 10:50:00,32.88,32.95,32.88,32.89,119092.0,26.2998,26.3557,26.2998,26.3078,119092.0
2015-10-12 11:00:00,32.89,32.99,32.87,32.97,180764.0,26.3078,26.3877,26.2918,26.3717,180764.0
2015-10-12 11:10:00,32.97,32.98,32.92,32.95,87899.0,26.3717,26.3797,26.3317,26.3557,87899.0
2015-10-12 11:20:00,32.95,33.0,32.94,32.96,347670.0,26.3557,26.3957,26.3477,26.3637,347670.0
2015-10-12 11:30:00,32.96,32.99,32.91,32.92,94851.0,26.3637,26.3877,26.3237,26.3317,94851.0
2015-10-12 11:40:00,32.92,32.97,32.88,32.91,124753.0,26.3317,26.3717,26.2998,26.3237,124753.0
2015-10-12 11:50:00,32.91,32.92,32.83,32.83,81889.0,26.3237,26.3317,26.2598,26.2598,81889.0
2015-10-12 12:00:00,32.83,32.84,32.8,32.82,104763.0,26.2598,26.2678,26.2358,26.2518,104763.0
2015-10-12 12:10:00,32.83,32.83,32.72,32.72,169544.0,26.2598,26.2598,26.1718,26.1718,169544.0
2015-10-12 12:20:00,32.73,32.76,32.69,32.76,92908.0,26.1798,26.2038,26.1478,26.2038,92908.0
2015-10-12 12:30:00,32.76,32.77,32.73,32.76,93432.0,26.2038,26.2118,26.1798,26.2038,93432.0
2015-10-12 12:40:00,32.76,32.77,32.74,32.75,57791.0,26.2038,26.2118,26.1878,26.1958,57791.0
2015-10-12 12:50:00,32.76,32.81,32.76,32.79,66060.0,26.2038,26.2438,26.2038,26.2278,66060.0
2015-10-12 13:00:00,32.79,32.8,32.75,32.77,162144.0,26.2278,26.2358,26.1958,26.2118,162144.0
2015-10-12 13:10:00,32.76,32.81,32.75,32.8,77002.0,26.2038,26.2438,26.1958,26.2358,77002.0
2015-10-12 13:20:00,32.8,32.86,32.8,32.85,71055.0,26.2358,26.2838,26.2358,26.2758,71055.0
2015-10-12 13:30:00,32.86,32.86,32.79,32.84,82916.0,26.2838,26.2838,26.2278,26.2678,82916.0
2015-10-12 13:40:00,32.83,32.9,32.83,32.89,91506.0,26.2598,26.3157,26.2598,26.3078,91506.0
2015-10-12 13:50:00,32.88,32.9,32.82,32.89,103200.0,26.2998,26.3157,26.2518,26.3078,103200.0
2015-10-12 14:00:00,32.88,32.96,32.88,32.95,216180.0,26.2998,26.3637,26.2998,26.3557,216180.0
2015-10-12 14:10:00,32.95,32.99,32.94,32.97,97906.0,26.3557,26.3877,26.3477,26.3717,97906.0
2015-10-12 14:20:00,32.97,33.01,32.96,32.98,314538.0,26.3717,26.4037,26.3637,26.3797,314538.0
2015-10-12 14:30:00,32.98,33.0,32.97,33.0,352635.0,26.3797,26.3957,26.3717,26.3957,352635.0
2015-10-12 14:40:00,33.0,33.01,32.99,33.0,870792.0,26.3957,26.4037,26.3877,26.3957,870792.0
2015-10-12 14:50:00,33.0,33.04,32.99,33.0,468715.0,26.3957,26.4277,26.3877,26.3957,468715.0
2015-10-12 15:00:00,33.0,33.09,33.0,33.09,296587.0,26.3957,26.4677,26.3957,26.4677,296587.0
2015-10-12 15:10:00,33.08,33.14,33.08,33.12,258596.0,26.4597,26.5077,26.4597,26.4917,258596.0
2015-10-12 15:20:00,33.12,33.15,33.09,33.09,340392.0,26.4917,26.5157,26.4677,26.4677,340392.0
2015-10-12 15:30:00,33.1,33.14,33.09,33.11,229700.0,26.4757,26.5077,26.4677,26.4837,229700.0
2015-10-12 15:40:00,33.11,33.16,33.1,33.12,476788.0,26.4837,26.5237,26.4757,26.4917,476788.0
2015-10-12 15:50:00,33.12,33.12,32.99,33.02,1121946.0,26.4917,26.4917,26.3877,26.4117,1121946.0
2015-10-13 09:30:00,32.85,33.1,32.71,33.09,311758.0,26.2758,26.4757,26.1638,26.4677,311758.0
2015-10-13 09:40:00,33.09,33.16,32.99,33.16,223966.0,26.4677,26.5237,26.3877,26.5237,223966.0
2015-10-13 09:50:00,33.16,33.2,33.07,33.14,264636.0,26.5237,26.5557,26.4517,26.5077,264636.0
2015-10-13 10:00:00,33.14,33.24,33.1,33.12,313785.0,26.5077,26.5877,26.4757,26.4917,313785.0
2015-10-13 10:10:00,33.12,33.19,33.08,33.15,552872.0,26.4917,26.5477,26.4597,26.5157,552872.0
2015-10-13 10:20:00,33.15,33.18,33.03,33.1,469288.0,26.5157,26.5397,26.4197,26.4757,469288.0
2015-10-13 10:30:00,33.1,33.14,33.09,33.1,328881.0,26.4757,26.5077,26.4677,26.4757,328881.0
2015-10-13 10:40:00,33.1,33.12,33.07,33.08,321001.0,26.4757,26.4917,26.4517,26.4597,321001.0
2015-10-13 10:50:00,33.07,33.22,33.07,33.21,175433.0,26.4517,26.5717,26.4517,26.5637,175433.0
2015-10-13 11:00:00,33.21,33.3,33.19,33.27,196303.0,26.5637,26.6357,26.5477,26.6117,196303.0
2015-10-13 11:10:00,33.26,33.34,33.24,33.33,195278.0,26.6037,26.6677,26.5877,26.6597,195278.0
2015-10-13 11:20:00,33.34,33.37,33.31,33.32,169988.0,26.6677,26.6917,26.6437,26.6517,169988.0
2015-10-13 11:30:00,33.31,33.36,33.3,33.31,209209.0,26.6437,26.6837,26.6357,26.6437,209209.0
2015-10-13 11:40:00,33.31,33.32,33.25,33.26,182467.0,26.6437,26.6517,26.5957,26.6037,182467.0
2015-10-13 11:50:00,33.26,33.26,33.21,33.23,156971.0,26.6037,26.6037,26.5637,26.5797,156971.0
2015-10-13 12:00:00,33.22,33.27,33.2,33.22,86903.0,26.5717,26.6117,26.5557,26.5717,86903.0
2015-10-13 12:10:00,33.21,33.28,33.2,33.26,84551.0,26.5637,26.6197,26.5557,26.6037,84551.0
2015-10-13 12:20:00,33.26,33.32,33.25,33.3,119972.0,26.6037,26.6517,26.5957,26.6357,119972.0
2015-10-13 12:30:00,33.31,33.33,33.3,33.3,159591.0,26.6437,26.6597,26.6357,26.6357,159591.0
2015-10-13 12:40:00,33.31,33.31,33.2,33.21,165900.0,26.6437,26.6437,26.5557,26.5637,165900.0
2015-10-13 12:50:00,33.21,33.22,33.12,33.13,147328.0,26.5637,26.5717,26.4917,26.4997,147328.0
2015-10-13 13:00:00,33.13,33.18,33.12,33.13,102945.0,26.4997,26.5397,26.4917,26.4997,102945.0
2015-10-13 13:10:00,33.12,33.27,33.12,33.27,168799.0,26.4917,26.6117,26.4917,26.6117,168799.0
2015-10-13 13:20:00,33.26,33.26,33.2,33.2,159145.0,26.6037,26.6037,26.5557,26.5557,159145.0
2015-10-13 13:30:00,33.2,33.22,33.18,33.19,127146.0,26.5557,26.5717,26.5397,26.5477,127146.0
2015-10-13 13:40:00,33.2,33.26,33.18,33.24,146020.0,26.5557,26.6037,26.5397,26.5877,146020.0
2015-10-13 13:50:00,33.25,33.28,33.2,33.21,156005.0,26.5957,26.6197,26.5557,26.5637,156005.0
2015-10-13 14:00:00,33.21,33.26,33.18,33.23,166067.0,26.5637,26.6037,26.5397,26.5797,166067.0
2015-10-13 14:10:00,33.23,33.26,33.22,33.24,183750.0,26.5797,26.6037,26.5717,26.5877,183750.0
2015-10-13 14:20:00,33.24,33.27,33.23,33.24,163181.0,26.5877,26.6117,26.5797,26.5877,163181.0
2015-10-13 14:30:00,33.24,33.26,33.15,33.26,265031.0,26.5877,26.6037,26.5157,26.6037,265031.0
2015-10-13 14:40:00,33.26,33.3,33.25,33.3,226949.0,26.6037,26.6357,26.5957,26.6357,226949.0
2015-10-13 14:50:00,33.3,33.31,33.23,33.24,258330.0,26.6357,26.6437,26.5797,26.5877,258330.0
2015-10-13 15:00:00,33.25,33.25,33.15,33.18,173156.0,26.5957,26.5957,26.5157,26.5397,173156.0
2015-10-13 15:10:00,33.18,33.19,33.09,33.1,172088.0,26.5397,26.5477,26.4677,26.4757,172088.0
2015-10-13 15:20:00,33.1,33.13,33.08,33.12,230872.0,26.4757,26.4997,26.4597,26.4917,230872.0
2015-10-13 15:30:00,33.12,33.17,33.08,33.12,246251.0,26.4917,26.5317,26.4597,26.4917,246251.0
2015-10-13 15:40:00,33.11,33.13,33.06,33.08,375516.0,26.4837,26.4997,26.4437,26.4597,375516.0
2015-10-13 15:50:00,33.07,33.16,33.07,33.13,616556.0,26.4517,26.5237,26.4517,26.4997,616556.0
2015-10-14 09:30:00,33.2,33.23,33.06,33.13,249927.0,26.5557,26.5797,26.4437,26.4997,249927.0
2015-10-14 09:40:00,33.13,33.3,33.13,33.2,161504.0,26.4997,26.6357,26.4997,26.5557,161504.0
2015-10-14 09:50:00,33.2,33.33,33.17,33.31,176630.0,26.5557,26.6597,26.5317,26.6437,176630.0
2015-10-14 10:00:00,33.3,33.38,33.27,33.29,152477.0,26.6357,26.6997,26.6117,26.6277,152477.0
2015-10-14 10:10:00,33.3,33.34,33.26,33.29,229497.0,26.6357,26.6677,26.6037,26.6277,229497.0
2015-10-14 10:20:00,33.29,33.29,33.13,33.16,288032.0,26.6277,26.6277,26.4997,26.5237,288032.0
2015-10-14 10:30:00,33.16,33.22,33.1,33.12,182522.0,26.5237,26.5717,26.4757,26.4917,182522.0
2015-10-14 10:40:00,33.12,33.16,32.99,33.01,337628.0,26.4917,26.5237,26.3877,26.4037,337628.0
2015-10-14 10:50:00,33.01,33.13,33.0,33.05,339698.0,26.4037,26.4997,26.3957,26.4357,339698.0
2015-10-14 11:00:00,33.05,33.06,32.92,33.0,467389.0,26.4357,26.4437,26.3317,26.3957,467389.0
2015-10-14 11:10:00,32.99,33.01,32.93,32.95,231811.0,26.3877,26.4037,26.3397,26.3557,231811.0
2015-10-14 11:20:00,32.95,33.0,32.92,32.98,230763.0,26.3557,26.3957,26.3317,26.3797,230763.0
2015-10-14 11:30:00,32.98,33.08,32.95,33.07,128180.0,26.3797,26.4597,26.3557,26.4517,128180.0
2015-10-14 11:40:00,33.07,33.1,33.04,33.05,105709.0,26.4517,26.4757,26.4277,26.4357,105709.0
2015-10-14 11:50:00,33.05,33.15,33.04,33.15,116790.0,26.4357,26.5157,26.4277,26.5157,116790.0
2015-10-14 12:00:00,33.15,33.19,33.14,33.19,267858.0,26.5157,26.5477,26.5077,26.5477,267858.0
2015-10-14 12:10:00,33.19,33.27,33.18,33.27,180915.0,26.5477,26.6117,26.5397,26.6117,180915.0
2015-10-14 12:20:00,33.26,33.34,33.24,33.34,205105.0,26.6037,26.6677,26.5877,26.6677,205105.0
2015-10-14 12:30:00,33.34,33.44,33.33,33.43,263772.0,26.6677,26.7477,26.6597,26.7397,263772.0
2015-10-14 12:40:00,33.43,33.5,33.42,33.44,255519.0,26.7397,26.7957,26.7317,26.7477,255519.0
2015-10-14 12:50:00,33.43,33.47,33.39,33.47,138778.0,26.7397,26.7717,26.7077,26.7717,138778.0
2015-10-14 13:00:00,33.48,33.49,33.36,33.4,201150.0,26.7797,26.7877,26.6837,26.7157,201150.0
2015-10-14 13:10:00,33.4,33.45,33.37,33.41,183470.0,26.7157,26.7557,26.6917,26.7237,183470.0
2015-10-14 13:20:00,33.41,33.41,33.34,33.37,216569.0,26.7237,26.7237,26.6677,26.6917,216569.0
2015-10-14 13:30:00,33.37,33.39,33.35,33.37,226290.0,26.6917,26.7077,26.6757,26.6917,226290.0
2015-10-14 13:40:00,33.37,33.4,33.34,33.4,123513.0,26.6917,26.7157,26.6677,26.7157,123513.0
2015-10-14 13:50:00,33.4,33.43,33.36,33.42,126418.0,26.7157,26.7397,26.6837,26.7317,126418.0
2015-10-14 14:00:00,33.41,33.48,33.34,33.35,195703.0,26.7237,26.7797,26.6677,26.6757,195703.0
2015-10-14 14:10:00,33.35,33.37,33.32,33.36,257237.0,26.6757,26.6917,26.6517,26.6837,257237.0
2015-10-14 14:20:00,33.36,33.39,33.24,33.24,173682.0,26.6837,26.7077,26.5877,26.5877,173682.0
2015-10-14 14:30:00,33.25,33.3,33.22,33.3,170956.0,26.5957,26.6357,26.5717,26.6357,170956.0
2015-10-14 14:40:00,33.29,33.31,33.27,33.27,237111.0,26.6277,26.6437,26.6117,26.6117,237111.0
2015-10-14 14:50:00,33.27,33.32,33.24,33.32,147223.0,26.6117,26.6517,26.5877,26.6517,147223.0
2015-10-14 15:00:00,33.31,33.39,33.31,33.38,144736.0,26.6437,26.7077,26.6437,26.6997,144736.0
2015-10-14 15:10:00,33.38,33.4,33.31,33.31,182786.0,26.6997,26.7157,26.6437,26.6437,182786.0
2015-10-14 15:20:00,33.32,33.32,33.26,33.32,737665.0,26.6517,26.6517,26.6037,26.6517,737665.0
2015-10-14 15:30:00,33.32,33.4,33.31,33.36,309253.0,26.6517,26.7157,26.6437,26.6837,309253.0
2015-10-14 15:40:00,33.35,33.4,33.33,33.35,381504.0,26.6757,26.7157,26.6597,26.6757,381504.0
2015-10-14 15:50:00,33.35,33.36,33.29,33.34,736821.0,26.6757,26.6837,26.6277,26.6677,736821.0
2015-10-15 09:30:00,33.55,33.66,33.45,33.55,446357.0,26.8357,26.9237,26.7557,26.8357,446357.0
2015-10-15 09:40:00,33.55,33.55,33.44,33.52,176948.0,26.8357,26.8357,26.7477,26.8117,176948.0
2015-10-15 09:50:00,33.52,33.55,33.47,33.51,215365.0,26.8117,26.8357,26.7717,26.8037,215365.0
2015-10-15 10:00:00,33.5,33.58,33.44,33.47,185965.0,26.7957,26.8597,26.7477,26.7717,185965.0
2015-10-15 10:10:00,33.48,33.52,33.41,33.45,204228.0,26.7797,26.8117,26.7237,26.7557,204228.0
2015-10-15 10:20:00,33.45,33.47,33.4,33.43,167244.0,26.7557,26.7717,26.7157,26.7397,167244.0
2015-10-15 10:30:00,33.42,33.47,33.34,33.47,196534.0,26.7317,26.7717,26.6677,26.7717,196534.0
2015-10-15 10:40:00,33.46,33.5,33.41,33.47,116477.0,26.7637,26.7957,26.7237,26.7717,116477.0
2015-10-15 10:50:00,33.48,33.49,33.43,33.47,107565.0,26.7797,26.7877,26.7397,26.7717,107565.0
2015-10-15 11:00:00,33.46,33.48,33.42,33.43,118463.0,26.7637,26.7797,26.7317,26.7397,118463.0
2015-10-15 11:10:00,33.42,33.44,33.35,33.38,91188.0,26.7317,26.7477,26.6757,26.6997,91188.0
2015-10-15 11:20:00,33.38,33.41,33.35,33.41,102408.0,26.6997,26.7237,26.6757,26.7237,102408.0
2015-10-15 11:30:00,33.41,33.43,33.35,33.36,139501.0,26.7237,26.7397,26.6757,26.6837,139501.0
2015-10-15 11:40:00,33.34,33.38,33.33,33.36,171444.0,26.6677,26.6997,26.6597,26.6837,171444.0
2015-10-15 11:50:00,33.37,33.37,33.29,33.34,154547.0,26.6917,26.6917,26.6277,26.6677,154547.0
2015-10-15 12:00:00,33.34,33.41,33.33,33.4,110753.0,26.6677,26.7237,26.6597,26.7157,110753.0
2015-10-15 12:10:00,33.41,33.44,33.37,33.43,86601.0,26.7237,26.7477,26.6917,26.7397,86601.0
2015-10-15 12:20:00,33.44,33.49,33.42,33.45,67091.0,26.7477,26.7877,26.7317,26.7557,67091.0
2015-10-15 12:30:00,33.45,33.46,33.41,33.41,71946.0,26.7557,26.7637,26.7237,26.7237,71946.0
2015-10-15 12:40:00,33.41,33.42,33.37,33.4,342654.0,26.7237,26.7317,26.6917,26.7157,342654.0
2015-10-15 12:50:00,33.4,33.41,33.36,33.4,114398.0,26.7157,26.7237,26.6837,26.7157,114398.0
2015-10-15 13:00:00,33.4,33.47,33.38,33.41,300148.0,26.7157,26.7717,26.6997,26.7237,300148.0
2015-10-15 13:10:00,33.41,33.43,33.37,33.37,229247.0,26.7237,26.7397,26.6917,26.6917,229247.0
2015-10-15 13:20:00,33.37,33.41,33.35,33.4,304835.0,26.6917,26.7237,26.6757,26.7157,304835.0
2015-10-15 13:30:00,33.4,33.43,33.38,33.42,81348.0,26.7157,26.7397,26.6997,26.7317,81348.0
2015-10-15 13:40:00,33.41,33.42,33.32,33.34,174787.0,26.7237,26.7317,26.6517,26.6677,174787.0
2015-10-15 13:50:00,33.34,33.36,33.31,33.32,116578.0,26.6677,26.6837,26.6437,26.6517,116578.0
2015-10-15 14:00:00,33.31,33.36,33.28,33.29,114383.0,26.6437,26.6837,26.6197,26.6277,114383.0
2015-10-15 14:10:00,33.29,33.31,33.21,33.25,396864.0,26.6277,26.6437,26.5637,26.5957,396864.0
2015-10-15 14:20:00,33.24,33.25,33.16,33.16,194527.0,26.5877,26.5957,26.5237,26.5237,194527.0
2015-10-15 14:30:00,33.16,33.29,33.16,33.27,209063.0,26.5237,26.6277,26.5237,26.6117,209063.0
2015-10-15 14:40:00,33.27,33.31,33.23,33.25,224930.0,26.6117,26.6437,26.5797,26.5957,224930.0
2015-10-15 14:50:00,33.25,33.25,33.21,33.24,200985.0,26.5957,26.5957,26.5637,26.5877,200985.0
2015-10-15 15:00:00,33.23,33.3,33.21,33.22,291607.0,26.5797,26.6357,26.5637,26.5717,291607.0
2015-10-15 15:10:00,33.22,33.26,33.21,33.24,248989.0,26.5717,26.6037,26.5637,26.5877,248989.0
2015-10-15 15:20:00,33.25,33.31,33.25,33.29,335188.0,26.5957,26.6437,26.5957,26.6277,335188.0
2015-10-15 15:30:00,33.29,33.31,33.24,33.29,290048.0,26.6277,26.6437,26.5877,26.6277,290048.0
2015-10-15 15:40:00,33.28,33.34,33.23,33.33,412151.0,26.6197,26.6677,26.5797,26.6597,412151.0
2015-10-15 15:50:00,33.32,33.4,33.3,33.34,1522067.0,26.6517,26.7157,26.6357,26.6677,1522067.0
2015-10-16 09:30:00,33.37,33.46,33.18,33.18,725239.0,26.6917,26.7637,26.5397,26.5397,725239.0
2015-10-16 09:40:00,33.19,33.2,33.04,33.15,298718.0,26.5477,26.5557,26.4277,26.5157,298718.0
2015-10-16 09:50:00,33.15,33.3,33.15,33.23,256573.0,26.5157,26.6357,26.5157,26.5797,256573.0
2015-10-16 10:00:00,33.24,33.31,33.18,33.25,193392.0,26.5877,26.6437,26.5397,26.5957,193392.0
2015-10-16 10:10:00,33.25,33.29,33.18,33.19,187393.0,26.5957,26.6277,26.5397,26.5477,187393.0
2015-10-16 10:20:00,33.19,33.22,33.08,33.16,139213.0,26.5477,26.5717,26.4597,26.5237,139213.0
2015-10-16 10:30:00,33.16,33.21,33.12,33.2,138789.0,26.5237,26.5637,26.4917,26.5557,138789.0
2015-10-16 10:40:00,33.19,33.22,33.12,33.12,149445.0,26.5477,26.5717,26.4917,26.4917,149445.0
2015-10-16 10:50:00,33.12,33.15,33.08,33.11,150934.0,26.4917,26.5157,26.4597,26.4837,150934.0
2015-10-16 11:00:00,33.1,33.12,33.08,33.09,253973.0,26.4757,26.4917,26.4597,26.4677,253973.0
2015-10-16 11:10:00,33.1,33.17,33.09,33.12,291300.0,26.4757,26.5317,26.4677,26.4917,291300.0
2015-10-16 11:20:00,33.12,33.12,33.04,33.09,159610.0,26.4917,26.4917,26.4277,26.4677,159610.0
2015-10-16 11:30:00,33.1,33.19,33.1,33.15,113415.0,26.4757,26.5477,26.4757,26.5157,113415.0
2015-10-16 11:40:00,33.15,33.19,33.14,33.17,89628.0,26.5157,26.5477,26.5077,26.5317,89628.0
2015-10-16 11:50:00,33.17,33.22,33.16,33.21,138627.0,26.5317,26.5717,26.5237,26.5637,138627.0
2015-10-16 12:00:00,33.21,33.23,33.13,33.13,137948.0,26.5637,26.5797,26.4997,26.4997,137948.0
2015-10-16 12:10:00,33.14,33.14,33.08,33.12,68245.0,26.5077,26.5077,26.4597,26.4917,68245.0
2015-10-16 12:20:00,33.11,33.11,33.0,33.02,176966.0,26.4837,26.4837,26.3957,26.4117,176966.0
2015-10-16 12:30:00,33.02,33.04,32.98,33.0,184925.0,26.4117,26.4277,26.3797,26.3957,184925.0
2015-10-16 12:40:00,32.99,33.01,32.95,32.99,158825.0,26.3877,26.4037,26.3557,26.3877,158825.0
2015-10-16 12:50:00,32.99,33.01,32.98,32.99,82264.0,26.3877,26.4037,26.3797,26.3877,82264.0
2015-10-16 13:00:00,32.99,33.01,32.96,32.99,108814.0,26.3877,26.4037,26.3637,26.3877,108814.0
2015-10-16 13:10:00,32.99,33.02,32.98,33.02,229525.0,26.3877,26.4117,26.3797,26.4117,229525.0
2015-10-16 13:20:00,33.02,33.05,32.99,33.0,141214.0,26.4117,26.4357,26.3877,26.3957,141214.0
2015-10-16 13:30:00,33.01,33.04,32.99,33.01,117540.0,26.4037,26.4277,26.3877,26.4037,117540.0
2015-10-16 13:40:00,33.02,33.04,32.95,32.95,118861.0,26.4117,26.4277,26.3557,26.3557,118861.0
2015-10-16 13:50:00,32.95,32.96,32.89,32.9,180339.0,26.3557,26.3637,26.3078,26.3157,180339.0
2015-10-16 14:00:00,32.9,32.91,32.88,32.89,184432.0,26.3157,26.3237,26.2998,26.3078,184432.0
2015-10-16 14:10:00,32.89,32.96,32.88,32.91,167967.0,26.3078,26.3637,26.2998,26.3237,167967.0
2015-10-16 14:20:00,32.91,32.96,32.9,32.94,164216.0,26.3237,26.3637,26.3157,26.3477,164216.0
2015-10-16 14:30:00,32.94,32.98,32.91,32.97,190541.0,26.3477,26.3797,26.3237,26.3717,190541.0
2015-10-16 14:40:00,32.97,33.06,32.96,33.03,177064.0,26.3717,26.4437,26.3637,26.4197,177064.0
2015-10-16 14:50:00,33.03,33.09,33.02,33.03,198342.0,26.4197,26.4677,26.4117,26.4197,198342.0
2015-10-16 15:00:00,33.04,33.05,33.01,33.02,216097.0,26.4277,26.4357,26.4037,26.4117,216097.0
2015-10-16 15:10:00,33.03,33.08,33.02,33.07,134390.0,26.4197,26.4597,26.4117,26.4517,134390.0
2015-10-16 15:20:00,33.07,33.1,33.05,33.07,192911.0,26.4517,26.4757,26.4357,26.4517,192911.0
2015-10-16 15:30:00,33.07,33.1,33.06,33.09,303459.0,26.4517,26.4757,26.4437,26.4677,303459.0
2015-10-16 15:40:00,33.09,33.14,33.07,33.13,343107.0,26.4677,26.5077,26.4517,26.4997,343107.0
2015-10-16 15:50:00,33.13,33.18,33.12,33.15,789215.0,26.4997,26.5397,26.4917,26.5157,789215.0
2015-10-19 09:30:00,33.0,33.08,32.8,32.92,327551.0,26.3957,26.4597,26.2358,26.3317,327551.0
2015-10-19 09:40:00,32.92,32.92,32.8,32.89,228102.0,26.3317,26.3317,26.2358,26.3078,228102.0
2015-10-19 09:50:00,32.88,32.91,32.84,32.9,133523.0,26.2998,26.3237,26.2678,26.3157,133523.0
2015-10-19 10:00:00,32.89,32.93,32.84,32.88,205199.0,26.3078,26.3397,26.2678,26.2998,205199.0
2015-10-19 10:10:00,32.87,33.0,32.86,32.97,197124.0,26.2918,26.3957,26.2838,26.3717,197124.0
2015-10-19 10:20:00,32.98,33.0,32.95,32.97,172392.0,26.3797,26.3957,26.3557,26.3717,172392.0
2015-10-19 10:30:00,32.97,33.07,32.95,33.03,182891.0,26.3717,26.4517,26.3557,26.4197,182891.0
2015-10-19 10:40:00,33.03,33.06,33.01,33.05,92741.0,26.4197,26.4437,26.4037,26.4357,92741.0
2015-10-19 10:50:00,33.05,33.1,33.01,33.03,158726.0,26.4357,26.4757,26.4037,26.4197,158726.0
2015-10-19 11:00:00,33.04,33.13,32.99,33.11,146085.0,26.4277,26.4997,26.3877,26.4837,146085.0
2015-10-19 11:10:00,33.12,33.15,33.09,33.12,89314.0,26.4917,26.5157,26.4677,26.4917,89314.0
2015-10-19 11:20:00,33.12,33.15,33.11,33.13,116671.0,26.4917,26.5157,26.4837,26.4997,116671.0
2015-10-19 11:30:00,33.13,33.14,33.1,33.13,75133.0,26.4997,26.5077,26.4757,26.4997,75133.0
2015-10-19 11:40:00,33.13,33.18,33.11,33.13,178999.0,26.4997,26.5397,26.4837,26.4997,178999.0
2015-10-19 11:50:00,33.13,33.16,33.1,33.15,111085.0,26.4997,26.5237,26.4757,26.5157,111085.0
2015-10-19 12:00:00,33.16,33.19,33.08,33.09,156659.0,26.5237,26.5477,26.4597,26.4677,156659.0
2015-10-19 12:10:00,33.09,33.12,33.02,33.06,273440.0,26.4677,26.4917,26.4117,26.4437,273440.0
2015-10-19 12:20:00,33.05,33.12,33.05,33.12,143555.0,26.4357,26.4917,26.4357,26.4917,143555.0
2015-10-19 12:30:00,33.11,33.12,33.07,33.1,77505.0,26.4837,26.4917,26.4517,26.4757,77505.0
2015-10-19 12:40:00,33.1,33.15,33.09,33.15,102157.0,26.4757,26.5157,26.4677,26.5157,102157.0
2015-10-19 12:50:00,33.15,33.2,33.14,33.17,95577.0,26.5157,26.5557,26.5077,26.5317,95577.0
2015-10-19 13:00:00,33.17,33.22,33.17,33.17,118574.0,26.5317,26.5717,26.5317,26.5317,118574.0
2015-10-19 13:10:00,33.17,33.18,33.13,33.13,89050.0,26.5317,26.5397,26.4997,26.4997,89050.0
2015-10-19 13:20:00,33.14,33.16,33.11,33.11,116803.0,26.5077,26.5237,26.4837,26.4837,116803.0
2015-10-19 13:30:00,33.11,33.15,33.08,33.15,140880.0,26.4837,26.5157,26.4597,26.5157,140880.0
2015-10-19 13:40:00,33.14,33.17,33.12,33.14,180938.0,26.5077,26.5317,26.4917,26.5077,180938.0
2015-10-19 13:50:00,33.15,33.24,33.14,33.22,159419.0,26.5157,26.5877,26.5077,26.5717,159419.0
2015-10-19 14:00:00,33.22,33.23,33.18,33.19,159518.0,26.5717,26.5797,26.5397,26.5477,159518.0
2015-10-19 14:10:00,33.2,33.21,33.13,33.13,323343.0,26.5557,26.5637,26.4997,26.4997,323343.0
2015-10-19 14:20:00,33.13,33.17,33.07,33.1,214628.0,26.4997,26.5317,26.4517,26.4757,214628.0
2015-10-19 14:30:00,33.1,33.19,33.09,33.17,104260.0,26.4757,26.5477,26.4677,26.5317,104260.0
2015-10-19 14:40:00,33.18,33.2,33.17,33.18,115738.0,26.5397,26.5557,26.5317,26.5397,115738.0
2015-10-19 14:50:00,33.18,33.21,33.17,33.19,153568.0,26.5397,26.5637,26.5317,26.5477,153568.0
2015-10-19 15:00:00,33.19,33.25,33.18,33.25,150229.0,26.5477,26.5957,26.5397,26.5957,150229.0
2015-10-19 15:10:00,33.25,33.27,33.17,33.18,378463.0,26.5957,26.6117,26.5317,26.5397,378463.0
2015-10-19 15:20:00,33.18,33.26,33.18,33.24,225980.0,26.5397,26.6037,26.5397,26.5877,225980.0
2015-10-19 15:30:00,33.24,33.29,33.22,33.27,215637.0,26.5877,26.6277,26.5717,26.6117,215637.0
2015-10-19 15:40:00,33.27,33.28,33.23,33.25,314030.0,26.6117,26.6197,26.5797,26.5957,314030.0
2015-10-19 15:50:00,33.26,33.26,33.21,33.23,835044.0,26.6037,26.6037,26.5637,26.5797,835044.0
2015-10-20 09:30:00,33.18,33.4,33.08,33.33,390397.0,26.5397,26.7157,26.4597,26.6597,390397.0
2015-10-20 09:40:00,33.33,33.63,33.32,33.62,310858.0,26.6597,26.8997,26.6517,26.8917,310858.0
2015-10-20 09:50:00,33.62,33.68,33.58,33.59,368131.0,26.8917,26.9396,26.8597,26.8677,368131.0
2015-10-20 10:00:00,33.58,33.63,33.52,33.63,275915.0,26.8597,26.8997,26.8117,26.8997,275915.0
2015-10-20 10:10:00,33.62,33.73,33.61,33.71,341993.0,26.8917,26.9796,26.8837,26.9636,341993.0
2015-10-20 10:20:00,33.71,33.74,33.58,33.68,263778.0,26.9636,26.9876,26.8597,26.9396,263778.0
2015-10-20 10:30:00,33.68,33.78,33.66,33.73,352341.0,26.9396,27.0196,26.9237,26.9796,352341.0
2015-10-20 10:40:00,33.73,33.83,33.71,33.8,370603.0,26.9796,27.0596,26.9636,27.0356,370603.0
2015-10-20 10:50:00,33.81,33.89,33.75,33.83,256509.0,27.0436,27.1076,26.9956,27.0596,256509.0
2015-10-20 11:00:00,33.83,33.84,33.75,33.8,306443.0,27.0596,27.0676,26.9956,27.0356,306443.0
2015-10-20 11:10:00,33.8,33.81,33.58,33.62,306233.0,27.0356,27.0436,26.8597,26.8917,306233.0
2015-10-20 11:20:00,33.62,33.73,33.59,33.73,227925.0,26.8917,26.9796,26.8677,26.9796,227925.0
2015-10-20 11:30:00,33.73,33.75,33.59,33.62,177419.0,26.9796,26.9956,26.8677,26.8917,177419.0
2015-10-20 11:40:00,33.61,33.65,33.56,33.61,171042.0,26.8837,26.9157,26.8437,26.8837,171042.0
2015-10-20 11:50:00,33.61,33.63,33.55,33.58,131740.0,26.8837,26.8997,26.8357,26.8597,131740.0
2015-10-20 12:00:00,33.59,33.69,33.54,33.69,210933.0,26.8677,26.9476,26.8277,26.9476,210933.0
2015-10-20 12:10:00,33.69,33.72,33.64,33.69,139204.0,26.9476,26.9716,26.9077,26.9476,139204.0
2015-10-20 12:20:00,33.69,33.7,33.58,33.68,213255.0,26.9476,26.9556,26.8597,26.9396,213255.0
2015-10-20 12:30:00,33.68,33.71,33.63,33.64,197243.0,26.9396,26.9636,26.8997,26.9077,197243.0
2015-10-20 12:40:00,33.64,33.64,33.55,33.55,166855.0,26.9077,26.9077,26.8357,26.8357,166855.0
2015-10-20 12:50:00,33.54,33.55,33.48,33.51,170202.0,26.8277,26.8357,26.7797,26.8037,170202.0
2015-10-20 13:00:00,33.51,33.54,33.43,33.44,204063.0,26.8037,26.8277,26.7397,26.7477,204063.0
2015-10-20 13:10:00,33.44,33.47,33.38,33.41,362392.0,26.7477,26.7717,26.6997,26.7237,362392.0
2015-10-20 13:20:00,33.41,33.44,33.32,33.33,134194.0,26.7237,26.7477,26.6517,26.6597,134194.0
2015-10-20 13:30:00,33.34,33.44,33.3,33.41,190709.0,26.6677,26.7477,26.6357,26.7237,190709.0
2015-10-20 13:40:00,33.41,33.5,33.39,33.43,158426.0,26.7237,26.7957,26.7077,26.7397,158426.0
2015-10-20 13:50:00,33.42,33.46,33.39,33.4,208314.0,26.7317,26.7637,26.7077,26.7157,208314.0
2015-10-20 14:00:00,33.4,33.46,33.39,33.42,177436.0,26.7157,26.7637,26.7077,26.7317,177436.0
2015-10-20 14:10:00,33.41,33.44,33.38,33.42,136032.0,26.7237,26.7477,26.6997,26.7317,136032.0
2015-10-20 14:20:00,33.42,33.48,33.38,33.47,195665.0,26.7317,26.7797,26.6997,26.7717,195665.0
2015-10-20 14:30:00,33.47,33.57,33.46,33.55,274819.0,26.7717,26.8517,26.7637,26.8357,274819.0
2015-10-20 14:40:00,33.55,33.59,33.52,33.59,386183.0,26.8357,26.8677,26.8117,26.8677,386183.0
2015-10-20 14:50:00,33.59,33.64,33.58,33.63,200370.0,26.8677,26.9077,26.8597,26.8997,200370.0
2015-10-20 15:00:00,33.63,33.64,33.56,33.57,273478.0,26.8997,26.9077,26.8437,26.8517,273478.0
2015-10-20 15:10:00,33.56,33.6,33.51,33.56,305931.0,26.8437,26.8757,26.8037,26.8437,305931.0
2015-10-20 15:20:00,33.56,33.64,33.56,33.6,208182.0,26.8437,26.9077,26.8437,26.8757,208182.0
2015-10-20 15:30:00,33.61,33.61,33.51,33.55,328804.0,26.8837,26.8837,26.8037,26.8357,328804.0
2015-10-20 15:40:00,33.55,33.56,33.47,33.5,456781.0,26.8357,26.8437,26.7717,26.7957,456781.0
2015-10-20 15:50:00,33.49,33.53,33.48,33.48,945730.0,26.7877,26.8197,26.7797,26.7797,945730.0
2015-10-21 09:30:00,34.96,35.08,34.72,34.81,2898998.0,27.9635,28.0595,27.7715,27.8435,2898998.0
2015-10-21 09:40:00,34.82,34.95,34.77,34.92,2118903.0,27.8515,27.9555,27.8115,27.9315,2118903.0
2015-10-21 09:50:00,34.92,34.95,34.73,34.8,1524553.0,27.9315,27.9555,27.7795,27.8355,1524553.0
2015-10-21 10:00:00,34.8,34.87,34.74,34.8,960224.0,27.8355,27.8915,27.7875,27.8355,960224.0
2015-10-21 10:10:00,34.79,34.97,34.79,34.92,812271.0,27.8275,27.9715,27.8275,27.9315,812271.0
2015-10-21 10:20:00,34.92,34.95,34.88,34.9,1016545.0,27.9315,27.9555,27.8995,27.9155,1016545.0
2015-10-21 10:30:00,34.9,35.19,34.88,35.18,1205732.0,27.9155,28.1475,27.8995,28.1395,1205732.0
2015-10-21 10:40:00,35.18,35.24,35.02,35.08,965759.0,28.1395,28.1874,28.0115,28.0595,965759.0
2015-10-21 10:50:00,35.09,35.25,35.03,35.17,815728.0,28.0675,28.1954,28.0195,28.1315,815728.0
2015-10-21 11:00:00,35.17,35.24,35.13,35.17,624199.0,28.1315,28.1874,28.0995,28.1315,624199.0
2015-10-21 11:10:00,35.17,35.28,35.1,35.24,747759.0,28.1315,28.2194,28.0755,28.1874,747759.0
2015-10-21 11:20:00,35.25,35.31,35.17,35.27,568721.0,28.1954,28.2434,28.1315,28.2114,568721.0
2015-10-21 11:30:00,35.27,35.29,35.12,35.14,461569.0,28.2114,28.2274,28.0915,28.1075,461569.0
2015-10-21 11:40:00,35.14,35.48,35.13,35.47,655395.0,28.1075,28.3794,28.0995,28.3714,655395.0
2015-10-21 11:50:00,35.46,35.5,35.43,35.48,512899.0,28.3634,28.3954,28.3394,28.3794,512899.0
2015-10-21 12:00:00,35.48,35.54,35.4,35.4,782739.0,28.3794,28.4274,28.3154,28.3154,782739.0
2015-10-21 12:10:00,35.4,35.62,35.37,35.62,486839.0,28.3154,28.4914,28.2914,28.4914,486839.0
2015-10-21 12:20:00,35.62,35.68,35.56,35.64,509693.0,28.4914,28.5394,28.4434,28.5074,509693.0
2015-10-21 12:30:00,35.64,35.66,35.55,35.56,407361.0,28.5074,28.5234,28.4354,28.4434,407361.0
2015-10-21 12:40:00,35.55,35.8,35.47,35.71,813132.0,28.4354,28.6354,28.3714,28.5634,813132.0
2015-10-21 12:50:00,35.7,35.79,35.66,35.7,769315.0,28.5554,28.6274,28.5234,28.5554,769315.0
2015-10-21 13:00:00,35.69,35.71,35.51,35.55,484626.0,28.5474,28.5634,28.4034,28.4354,484626.0
2015-10-21 13:10:00,35.56,35.61,35.38,35.39,592468.0,28.4434,28.4834,28.2994,28.3074,592468.0
2015-10-21 13:20:00,35.4,35.58,35.37,35.49,559509.0,28.3154,28.4594,28.2914,28.3874,559509.0
2015-10-21 13:30:00,35.49,35.55,35.41,35.44,692493.0,28.3874,28.4354,28.3234,28.3474,692493.0
2015-10-21 13:40:00,35.43,35.72,35.43,35.68,1000706.0,28.3394,28.5714,28.3394,28.5394,1000706.0
2015-10-21 13:50:00,35.67,35.8,35.65,35.72,466423.0,28.5314,28.6354,28.5154,28.5714,466423.0
2015-10-21 14:00:00,35.72,35.77,35.61,35.64,502054.0,28.5714,28.6114,28.4834,28.5074,502054.0
2015-10-21 14:10:00,35.65,35.66,35.54,35.62,507094.0,28.5154,28.5234,28.4274,28.4914,507094.0
2015-10-21 14:20:00,35.62,35.65,35.46,35.6,340990.0,28.4914,28.5154,28.3634,28.4754,340990.0
2015-10-21 14:30:00,35.6,35.82,35.55,35.76,708650.0,28.4754,28.6514,28.4354,28.6034,708650.0
2015-10-21 14:40:00,35.75,35.82,35.63,35.63,525750.0,28.5954,28.6514,28.4994,28.4994,525750.0
2015-10-21 14:50:00,35.63,35.82,35.63,35.82,458612.0,28.4994,28.6514,28.4994,28.6514,458612.0
2015-10-21 15:00:00,35.82,35.87,35.73,35.82,804419.0,28.6514,28.6914,28.5794,28.6514,804419.0
2015-10-21 15:10:00,35.8,35.81,35.55,35.59,630595.0,28.6354,28.6434,28.4354,28.4674,630595.0
2015-10-21 15:20:00,35.59,35.77,35.58,35.75,552174.0,28.4674,28.6114,28.4594,28.5954,552174.0
2015-10-21 15:30:00,35.75,35.83,35.71,35.82,738933.0,28.5954,28.6594,28.5634,28.6514,738933.0
2015-10-21 15:40:00,35.82,35.82,35.58,35.62,1209929.0,28.6514,28.6514,28.4594,28.4914,1209929.0
2015-10-21 15:50:00,35.62,35.62,35.35,35.42,2448740.0,28.4914,28.4914,28.2754,28.3314,2448740.0
2015-10-22 09:30:00,35.64,35.77,35.52,35.59,980329.0,28.5074,28.6114,28.4114,28.4674,980329.0
2015-10-22 09:40:00,35.58,35.73,35.52,35.55,604915.0,28.4594,28.5794,28.4114,28.4354,604915.0
2015-10-22 09:50:00,35.55,35.7,35.55,35.67,818773.0,28.4354,28.5554,28.4354,28.5314,818773.0
2015-10-22 10:00:00,35.67,35.79,35.52,35.59,1023716.0,28.5314,28.6274,28.4114,28.4674,1023716.0
2015-10-22 10:10:00,35.59,35.7,35.57,35.61,592614.0,28.4674,28.5554,28.4514,28.4834,592614.0
2015-10-22 10:20:00,35.61,35.67,35.47,35.52,722485.0,28.4834,28.5314,28.3714,28.4114,722485.0
2015-10-22 10:30:00,35.52,35.7,35.44,35.55,991680.0,28.4114,28.5554,28.3474,28.4354,991680.0
2015-10-22 10:40:00,35.55,35.59,35.52,35.55,495972.0,28.4354,28.4674,28.4114,28.4354,495972.0
2015-10-22 10:50:00,35.55,35.63,35.47,35.58,357209.0,28.4354,28.4994,28.3714,28.4594,357209.0
2015-10-22 11:00:00,35.57,35.61,35.5,35.57,238465.0,28.4514,28.4834,28.3954,28.4514,238465.0
2015-10-22 11:10:00,35.58,35.61,35.56,35.57,286315.0,28.4594,28.4834,28.4434,28.4514,286315.0
2015-10-22 11:20:00,35.58,35.59,35.48,35.51,211369.0,28.4594,28.4674,28.3794,28.4034,211369.0
2015-10-22 11:30:00,35.51,35.54,35.43,35.5,382118.0,28.4034,28.4274,28.3394,28.3954,382118.0
2015-10-22 11:40:00,35.5,35.57,35.48,35.56,242233.0,28.3954,28.4514,28.3794,28.4434,242233.0
2015-10-22 11:50:00,35.55,35.59,35.52,35.55,248048.0,28.4354,28.4674,28.4114,28.4354,248048.0
2015-10-22 12:00:00,35.55,35.56,35.51,35.51,196812.0,28.4354,28.4434,28.4034,28.4034,196812.0
2015-10-22 12:10:00,35.52,35.54,35.33,35.36,461386.0,28.4114,28.4274,28.2594,28.2834,461386.0
2015-10-22 12:20:00,35.36,35.46,35.32,35.4,502007.0,28.2834,28.3634,28.2514,28.3154,502007.0
2015-10-22 12:30:00,35.41,35.49,35.38,35.48,234661.0,28.3234,28.3874,28.2994,28.3794,234661.0
2015-10-22 12:40:00,35.49,35.5,35.43,35.45,210794.0,28.3874,28.3954,28.3394,28.3554,210794.0
2015-10-22 12:50:00,35.45,35.51,35.44,35.49,249573.0,28.3554,28.4034,28.3474,28.3874,249573.0
2015-10-22 13:00:00,35.5,35.5,35.43,35.48,236257.0,28.3954,28.3954,28.3394,28.3794,236257.0
2015-10-22 13:10:00,35.48,35.48,35.44,35.47,180717.0,28.3794,28.3794,28.3474,28.3714,180717.0
2015-10-22 13:20:00,35.48,35.55,35.47,35.5,491541.0,28.3794,28.4354,28.3714,28.3954,491541.0
2015-10-22 13:30:00,35.49,35.5,35.44,35.5,341039.0,28.3874,28.3954,28.3474,28.3954,341039.0
2015-10-22 13:40:00,35.5,35.5,35.36,35.4,398381.0,28.3954,28.3954,28.2834,28.3154,398381.0
2015-10-22 13:50:00,35.4,35.5,35.38,35.41,452512.0,28.3154,28.3954,28.2994,28.3234,452512.0
2015-10-22 14:00:00,35.4,35.46,35.17,35.18,841100.0,28.3154,28.3634,28.1315,28.1395,841100.0
2015-10-22 14:10:00,35.18,35.22,35.04,35.04,476493.0,28.1395,28.1714,28.0275,28.0275,476493.0
2015-10-22 14:20:00,35.04,35.25,34.97,35.19,899420.0,28.0275,28.1954,27.9715,28.1475,899420.0
2015-10-22 14:30:00,35.19,35.2,35.12,35.15,269977.0,28.1475,28.1555,28.0915,28.1155,269977.0
2015-10-22 14:40:00,35.14,35.19,35.12,35.15,307576.0,28.1075,28.1475,28.0915,28.1155,307576.0
2015-10-22 14:50:00,35.14,35.26,35.13,35.23,485948.0,28.1075,28.2034,28.0995,28.1794,485948.0
2015-10-22 15:00:00,35.23,35.31,35.22,35.27,338730.0,28.1794,28.2434,28.1714,28.2114,338730.0
2015-10-22 15:10:00,35.27,35.36,35.27,35.3,296714.0,28.2114,28.2834,28.2114,28.2354,296714.0
2015-10-22 15:20:00,35.3,35.31,35.26,35.3,486112.0,28.2354,28.2434,28.2034,28.2354,486112.0
2015-10-22 15:30:00,35.3,35.41,35.28,35.37,592325.0,28.2354,28.3234,28.2194,28.2914,592325.0
2015-10-22 15:40:00,35.37,35.48,35.36,35.46,757394.0,28.2914,28.3794,28.2834,28.3634,757394.0
2015-10-22 15:50:00,35.46,35.5,35.42,35.42,1361592.0,28.3634,28.3954,28.3314,28.3314,1361592.0
2015-10-23 09:30:00,35.54,35.64,35.41,35.61,716547.0,28.4274,28.5074,28.3234,28.4834,716547.0
2015-10-23 09:40:00,35.62,35.81,35.57,35.8,627284.0,28.4914,28.6434,28.4514,28.6354,627284.0
2015-10-23 09:50:00,35.81,35.92,35.8,35.88,999418.0,28.6434,28.7314,28.6354,28.6994,999418.0
2015-10-23 10:00:00,35.88,35.89,35.72,35.8,626787.0,28.6994,28.7074,28.5714,28.6354,626787.0
2015-10-23 10:10:00,35.8,35.84,35.75,35.81,295319.0,28.6354,28.6674,28.5954,28.6434,295319.0
2015-10-23 10:20:00,35.8,35.86,35.79,35.8,434691.0,28.6354,28.6834,28.6274,28.6354,434691.0
2015-10-23 10:30:00,35.8,35.97,35.8,35.95,648175.0,28.6354,28.7714,28.6354,28.7554,648175.0
2015-10-23 10:40:00,35.95,35.99,35.9,35.92,280713.0,28.7554,28.7874,28.7154,28.7314,280713.0
2015-10-23 10:50:00,35.93,35.97,35.89,35.97,176754.0,28.7394,28.7714,28.7074,28.7714,176754.0
2015-10-23 11:00:00,35.97,35.99,35.93,35.97,256103.0,28.7714,28.7874,28.7394,28.7714,256103.0
2015-10-23 11:10:00,35.98,35.98,35.9,35.9,457407.0,28.7794,28.7794,28.7154,28.7154,457407.0
2015-10-23 11:20:00,35.9,35.91,35.75,35.78,670909.0,28.7154,28.7234,28.5954,28.6194,670909.0
2015-10-23 11:30:00,35.77,35.78,35.57,35.66,495336.0,28.6114,28.6194,28.4514,28.5234,495336.0
2015-10-23 11:40:00,35.66,35.72,35.64,35.67,324461.0,28.5234,28.5714,28.5074,28.5314,324461.0
2015-10-23 11:50:00,35.66,35.74,35.65,35.7,214734.0,28.5234,28.5874,28.5154,28.5554,214734.0
2015-10-23 12:00:00,35.69,35.72,35.6,35.66,488130.0,28.5474,28.5714,28.4754,28.5234,488130.0
2015-10-23 12:10:00,35.66,35.74,35.64,35.72,270433.0,28.5234,28.5874,28.5074,28.5714,270433.0
2015-10-23 12:20:00,35.72,35.81,35.71,35.79,220555.0,28.5714,28.6434,28.5634,28.6274,220555.0
2015-10-23 12:30:00,35.79,35.8,35.75,35.78,149462.0,28.6274,28.6354,28.5954,28.6194,149462.0
2015-10-23 12:40:00,35.77,35.81,35.77,35.79,170971.0,28.6114,28.6434,28.6114,28.6274,170971.0
2015-10-23 12:50:00,35.79,35.84,35.77,35.83,151882.0,28.6274,28.6674,28.6114,28.6594,151882.0
2015-10-23 13:00:00,35.83,35.88,35.81,35.88,230289.0,28.6594,28.6994,28.6434,28.6994,230289.0
2015-10-23 13:10:00,35.88,35.94,35.86,35.94,217751.0,28.6994,28.7474,28.6834,28.7474,217751.0
2015-10-23 13:20:00,35.94,36.04,35.92,36.01,634332.0,28.7474,28.8273,28.7314,28.8033,634332.0
2015-10-23 13:30:00,36.01,36.02,35.97,36.0,233978.0,28.8033,28.8113,28.7714,28.7953,233978.0
2015-10-23 13:40:00,36.0,36.0,35.93,35.98,296466.0,28.7953,28.7953,28.7394,28.7794,296466.0
2015-10-23 13:50:00,35.98,36.0,35.95,35.98,214101.0,28.7794,28.7953,28.7554,28.7794,214101.0
2015-10-23 14:00:00,35.97,35.99,35.88,35.89,275786.0,28.7714,28.7874,28.6994,28.7074,275786.0
2015-10-23 14:10:00,35.9,35.92,35.84,35.9,281902.0,28.7154,28.7314,28.6674,28.7154,281902.0
2015-10-23 14:20:00,35.9,35.98,35.89,35.97,217477.0,28.7154,28.7794,28.7074,28.7714,217477.0
2015-10-23 14:30:00,35.97,36.01,35.96,36.0,339172.0,28.7714,28.8033,28.7634,28.7953,339172.0
2015-10-23 14:40:00,35.99,36.05,35.98,36.05,265131.0,28.7874,28.8353,28.7794,28.8353,265131.0
2015-10-23 14:50:00,36.05,36.06,36.0,36.01,264711.0,28.8353,28.8433,28.7953,28.8033,264711.0
2015-10-23 15:00:00,36.0,36.05,35.95,35.97,201476.0,28.7953,28.8353,28.7554,28.7714,201476.0
2015-10-23 15:10:00,35.96,36.01,35.92,36.0,316144.0,28.7634,28.8033,28.7314,28.7953,316144.0
2015-10-23 15:20:00,36.0,36.01,35.9,35.92,364566.0,28.7953,28.8033,28.7154,28.7314,364566.0
2015-10-23 15:30:00,35.92,36.0,35.91,35.96,488464.0,28.7314,28.7953,28.7234,28.7634,488464.0
2015-10-23 15:40:00,35.96,36.03,35.95,35.95,768987.0,28.7634,28.8193,28.7554,28.7554,768987.0
2015-10-23 15:50:00,35.95,35.96,35.88,35.94,1459192.0,28.7554,28.7634,28.6994,28.7474,1459192.0
2015-10-26 09:30:00,35.9,35.94,35.77,35.82,399078.0,28.7154,28.7474,28.6114,28.6514,399078.0
2015-10-26 09:40:00,35.82,35.83,35.59,35.71,338015.0,28.6514,28.6594,28.4674,28.5634,338015.0
2015-10-26 09:50:00,35.71,35.78,35.66,35.72,333493.0,28.5634,28.6194,28.5234,28.5714,333493.0
2015-10-26 10:00:00,35.71,35.89,35.69,35.86,259590.0,28.5634,28.7074,28.5474,28.6834,259590.0
2015-10-26 10:10:00,35.85,35.86,35.74,35.75,232215.0,28.6754,28.6834,28.5874,28.5954,232215.0
2015-10-26 10:20:00,35.75,35.76,35.55,35.68,401860.0,28.5954,28.6034,28.4354,28.5394,401860.0
2015-10-26 10:30:00,35.68,35.73,35.6,35.61,179551.0,28.5394,28.5794,28.4754,28.4834,179551.0
2015-10-26 10:40:00,35.61,35.63,35.56,35.58,211931.0,28.4834,28.4994,28.4434,28.4594,211931.0
2015-10-26 10:50:00,35.58,35.61,35.52,35.53,207775.0,28.4594,28.4834,28.4114,28.4194,207775.0
2015-10-26 11:00:00,35.53,35.54,35.46,35.5,345132.0,28.4194,28.4274,28.3634,28.3954,345132.0
2015-10-26 11:10:00,35.5,35.53,35.38,35.39,444048.0,28.3954,28.4194,28.2994,28.3074,444048.0
2015-10-26 11:20:00,35.39,35.39,35.26,35.29,363367.0,28.3074,28.3074,28.2034,28.2274,363367.0
2015-10-26 11:30:00,35.28,35.37,35.27,35.32,196348.0,28.2194,28.2914,28.2114,28.2514,196348.0
2015-10-26 11:40:00,35.32,35.36,35.28,35.33,472482.0,28.2514,28.2834,28.2194,28.2594,472482.0
2015-10-26 11:50:00,35.33,35.47,35.32,35.44,326286.0,28.2594,28.3714,28.2514,28.3474,326286.0
2015-10-26 12:00:00,35.44,35.53,35.42,35.44,206560.0,28.3474,28.4194,28.3314,28.3474,206560.0
2015-10-26 12:10:00,35.45,35.47,35.41,35.45,96714.0,28.3554,28.3714,28.3234,28.3554,96714.0
2015-10-26 12:20:00,35.45,35.5,35.44,35.47,130738.0,28.3554,28.3954,28.3474,28.3714,130738.0
2015-10-26 12:30:00,35.47,35.47,35.42,35.43,105367.0,28.3714,28.3714,28.3314,28.3394,105367.0
2015-10-26 12:40:00,35.42,35.5,35.42,35.47,160236.0,28.3314,28.3954,28.3314,28.3714,160236.0
2015-10-26 12:50:00,35.47,35.53,35.45,35.52,260124.0,28.3714,28.4194,28.3554,28.4114,260124.0
2015-10-26 13:00:00,35.52,35.53,35.42,35.44,250485.0,28.4114,28.4194,28.3314,28.3474,250485.0
2015-10-26 13:10:00,35.45,35.5,35.43,35.49,346774.0,28.3554,28.3954,28.3394,28.3874,346774.0
2015-10-26 13:20:00,35.49,35.53,35.44,35.53,186470.0,28.3874,28.4194,28.3474,28.4194,186470.0
2015-10-26 13:30:00,35.53,35.54,35.47,35.49,493166.0,28.4194,28.4274,28.3714,28.3874,493166.0
2015-10-26 13:40:00,35.49,35.51,35.47,35.5,237104.0,28.3874,28.4034,28.3714,28.3954,237104.0
2015-10-26 13:50:00,35.5,35.53,35.46,35.52,271157.0,28.3954,28.4194,28.3634,28.4114,271157.0
2015-10-26 14:00:00,35.52,35.6,35.51,35.6,381509.0,28.4114,28.4754,28.4034,28.4754,381509.0
2015-10-26 14:10:00,35.59,35.6,35.53,35.54,132980.0,28.4674,28.4754,28.4194,28.4274,132980.0
2015-10-26 14:20:00,35.54,35.56,35.51,35.52,171623.0,28.4274,28.4434,28.4034,28.4114,171623.0
2015-10-26 14:30:00,35.52,35.54,35.51,35.52,118055.0,28.4114,28.4274,28.4034,28.4114,118055.0
2015-10-26 14:40:00,35.52,35.56,35.5,35.52,177672.0,28.4114,28.4434,28.3954,28.4114,177672.0
2015-10-26 14:50:00,35.52,35.57,35.49,35.57,189670.0,28.4114,28.4514,28.3874,28.4514,189670.0
2015-10-26 15:00:00,35.56,35.59,35.55,35.56,125942.0,28.4434,28.4674,28.4354,28.4434,125942.0
2015-10-26 15:10:00,35.57,35.61,35.54,35.61,190433.0,28.4514,28.4834,28.4274,28.4834,190433.0
2015-10-26 15:20:00,35.6,35.61,35.56,35.61,197587.0,28.4754,28.4834,28.4434,28.4834,197587.0
2015-10-26 15:30:00,35.61,35.66,35.6,35.64,343662.0,28.4834,28.5234,28.4754,28.5074,343662.0
2015-10-26 15:40:00,35.64,35.7,35.62,35.7,422936.0,28.5074,28.5554,28.4914,28.5554,422936.0
2015-10-26 15:50:00,35.7,35.7,35.62,35.66,1098048.0,28.5554,28.5554,28.4914,28.5234,1098048.0
2015-10-27 09:30:00,35.41,35.41,34.76,34.78,927655.0,28.3234,28.3234,27.8035,27.8195,927655.0
2015-10-27 09:40:00,34.78,34.92,34.76,34.86,540325.0,27.8195,27.9315,27.8035,27.8835,540325.0
2015-10-27 09:50:00,34.86,35.05,34.85,34.98,640349.0,27.8835,28.0355,27.8755,27.9795,640349.0
2015-10-27 10:00:00,34.98,35.1,34.94,35.01,574064.0,27.9795,28.0755,27.9475,28.0035,574064.0
2015-10-27 10:10:00,35.01,35.08,34.97,35.0,342859.0,28.0035,28.0595,27.9715,27.9955,342859.0
2015-10-27 10:20:00,35.0,35.11,34.97,35.11,511190.0,27.9955,28.0835,27.9715,28.0835,511190.0
2015-10-27 10:30:00,35.1,35.28,35.04,35.28,345673.0,28.0755,28.2194,28.0275,28.2194,345673.0
2015-10-27 10:40:00,35.28,35.44,35.22,35.42,372795.0,28.2194,28.3474,28.1714,28.3314,372795.0
2015-10-27 10:50:00,35.42,35.46,35.38,35.45,216728.0,28.3314,28.3634,28.2994,28.3554,216728.0
2015-10-27 11:00:00,35.44,35.49,35.35,35.38,350533.0,28.3474,28.3874,28.2754,28.2994,350533.0
2015-10-27 11:10:00,35.38,35.44,35.34,35.44,114672.0,28.2994,28.3474,28.2674,28.3474,114672.0
2015-10-27 11:20:00,35.43,35.46,35.33,35.35,184195.0,28.3394,28.3634,28.2594,28.2754,184195.0
2015-10-27 11:30:00,35.35,35.4,35.27,35.3,157584.0,28.2754,28.3154,28.2114,28.2354,157584.0
2015-10-27 11:40:00,35.3,35.35,35.28,35.3,258920.0,28.2354,28.2754,28.2194,28.2354,258920.0
2015-10-27 11:50:00,35.3,35.31,35.16,35.22,235281.0,28.2354,28.2434,28.1235,28.1714,235281.0
2015-10-27 12:00:00,35.22,35.25,35.15,35.2,184826.0,28.1714,28.1954,28.1155,28.1555,184826.0
2015-10-27 12:10:00,35.2,35.2,35.11,35.12,217842.0,28.1555,28.1555,28.0835,28.0915,217842.0
2015-10-27 12:20:00,35.12,35.15,35.09,35.13,98121.0,28.0915,28.1155,28.0675,28.0995,98121.0
2015-10-27 12:30:00,35.14,35.15,35.09,35.12,134604.0,28.1075,28.1155,28.0675,28.0915,134604.0
2015-10-27 12:40:00,35.11,35.14,35.07,35.07,81342.0,28.0835,28.1075,28.0515,28.0515,81342.0
2015-10-27 12:50:00,35.08,35.08,35.01,35.01,133525.0,28.0595,28.0595,28.0035,28.0035,133525.0
2015-10-27 13:00:00,35.02,35.08,34.98,35.06,231651.0,28.0115,28.0595,27.9795,28.0435,231651.0
2015-10-27 13:10:00,35.06,35.1,35.03,35.08,125576.0,28.0435,28.0755,28.0195,28.0595,125576.0
2015-10-27 13:20:00,35.07,35.08,34.99,35.01,222435.0,28.0515,28.0595,27.9875,28.0035,222435.0
2015-10-27 13:30:00,35.01,35.03,34.97,34.98,307622.0,28.0035,28.0195,27.9715,27.9795,307622.0
2015-10-27 13:40:00,34.99,35.0,34.9,34.91,165871.0,27.9875,27.9955,27.9155,27.9235,165871.0
2015-10-27 13:50:00,34.92,34.97,34.88,34.88,267137.0,27.9315,27.9715,27.8995,27.8995,267137.0
2015-10-27 14:00:00,34.88,34.99,34.88,34.92,264339.0,27.8995,27.9875,27.8995,27.9315,264339.0
2015-10-27 14:10:00,34.93,34.94,34.83,34.83,190271.0,27.9395,27.9475,27.8595,27.8595,190271.0
2015-10-27 14:20:00,34.83,34.85,34.79,34.8,275475.0,27.8595,27.8755,27.8275,27.8355,275475.0
2015-10-27 14:30:00,34.8,34.88,34.74,34.88,330620.0,27.8355,27.8995,27.7875,27.8995,330620.0
2015-10-27 14:40:00,34.88,34.88,34.76,34.79,274992.0,27.8995,27.8995,27.8035,27.8275,274992.0
2015-10-27 14:50:00,34.79,34.85,34.78,34.81,295372.0,27.8275,27.8755,27.8195,27.8435,295372.0
2015-10-27 15:00:00,34.81,34.87,34.79,34.87,180121.0,27.8435,27.8915,27.8275,27.8915,180121.0
2015-10-27 15:10:00,34.87,34.94,34.84,34.85,392147.0,27.8915,27.9475,27.8675,27.8755,392147.0
2015-10-27 15:20:00,34.84,34.93,34.82,34.91,363081.0,27.8675,27.9395,27.8515,27.9235,363081.0
2015-10-27 15:30:00,34.91,34.92,34.8,34.84,336425.0,27.9235,27.9315,27.8355,27.8675,336425.0
2015-10-27 15:40:00,34.84,34.9,34.83,34.89,349302.0,27.8675,27.9155,27.8595,27.9075,349302.0
2015-10-27 15:50:00,34.9,34.98,34.87,34.96,1213230.0,27.9155,27.9795,27.8915,27.9635,1213230.0
2015-10-28 09:30:00,34.99,35.11,34.81,34.82,409480.0,27.9875,28.0835,27.8435,27.8515,409480.0
2015-10-28 09:40:00,34.81,34.88,34.7,34.84,319795.0,27.8435,27.8995,27.7555,27.8675,319795.0
2015-10-28 09:50:00,34.84,35.06,34.83,34.97,271002.0,27.8675,28.0435,27.8595,27.9715,271002.0
2015-10-28 10:00:00,34.97,35.16,34.97,35.09,427223.0,27.9715,28.1235,27.9715,28.0675,427223.0
2015-10-28 10:10:00,35.1,35.16,35.08,35.11,97616.0,28.0755,28.1235,28.0595,28.0835,97616.0
2015-10-28 10:20:00,35.11,35.17,35.1,35.12,159020.0,28.0835,28.1315,28.0755,28.0915,159020.0
2015-10-28 10:30:00,35.12,35.19,35.06,35.17,240625.0,28.0915,28.1475,28.0435,28.1315,240625.0
2015-10-28 10:40:00,35.16,35.25,35.16,35.23,138370.0,28.1235,28.1954,28.1235,28.1794,138370.0
2015-10-28 10:50:00,35.23,35.27,35.22,35.25,108714.0,28.1794,28.2114,28.1714,28.1954,108714.0
2015-10-28 11:00:00,35.26,35.3,35.1,35.11,259579.0,28.2034,28.2354,28.0755,28.0835,259579.0
2015-10-28 11:10:00,35.11,35.18,35.08,35.15,96257.0,28.0835,28.1395,28.0595,28.1155,96257.0
2015-10-28 11:20:00,35.16,35.17,35.08,35.14,125386.0,28.1235,28.1315,28.0595,28.1075,125386.0
2015-10-28 11:30:00,35.15,35.19,35.09,35.1,130082.0,28.1155,28.1475,28.0675,28.0755,130082.0
2015-10-28 11:40:00,35.09,35.17,35.08,35.1,129939.0,28.0675,28.1315,28.0595,28.0755,129939.0
2015-10-28 11:50:00,35.11,35.21,35.09,35.18,128349.0,28.0835,28.1635,28.0675,28.1395,128349.0
2015-10-28 12:00:00,35.17,35.2,35.11,35.14,101061.0,28.1315,28.1555,28.0835,28.1075,101061.0
2015-10-28 12:10:00,35.13,35.18,35.12,35.17,173430.0,28.0995,28.1395,28.0915,28.1315,173430.0
2015-10-28 12:20:00,35.16,35.17,35.13,35.16,53152.0,28.1235,28.1315,28.0995,28.1235,53152.0
2015-10-28 12:30:00,35.15,35.15,35.1,35.12,99147.0,28.1155,28.1155,28.0755,28.0915,99147.0
2015-10-28 12:40:00,35.12,35.14,35.08,35.11,111514.0,28.0915,28.1075,28.0595,28.0835,111514.0
2015-10-28 12:50:00,35.1,35.13,35.07,35.09,78735.0,28.0755,28.0995,28.0515,28.0675,78735.0
2015-10-28 13:00:00,35.09,35.11,35.08,35.1,134078.0,28.0675,28.0835,28.0595,28.0755,134078.0
2015-10-28 13:10:00,35.1,35.15,35.09,35.12,360479.0,28.0755,28.1155,28.0675,28.0915,360479.0
2015-10-28 13:20:00,35.11,35.17,35.1,35.14,153927.0,28.0835,28.1315,28.0755,28.1075,153927.0
2015-10-28 13:30:00,35.14,35.16,35.08,35.11,146733.0,28.1075,28.1235,28.0595,28.0835,146733.0
2015-10-28 13:40:00,35.11,35.16,35.11,35.12,63152.0,28.0835,28.1235,28.0835,28.0915,63152.0
2015-10-28 13:50:00,35.13,35.16,35.09,35.13,200976.0,28.0995,28.1235,28.0675,28.0995,200976.0
2015-10-28 14:00:00,35.13,35.13,34.87,34.94,214028.0,28.0995,28.0995,27.8915,27.9475,214028.0
2015-10-28 14:10:00,34.95,34.95,34.65,34.74,376959.0,27.9555,27.9555,27.7155,27.7875,376959.0
2015-10-28 14:20:00,34.74,34.89,34.72,34.82,138964.0,27.7875,27.9075,27.7715,27.8515,138964.0
2015-10-28 14:30:00,34.81,34.83,34.72,34.81,301895.0,27.8435,27.8595,27.7715,27.8435,301895.0
2015-10-28 14:40:00,34.8,34.94,34.79,34.87,323038.0,27.8355,27.9475,27.8275,27.8915,323038.0
2015-10-28 14:50:00,34.88,34.99,34.84,34.91,188228.0,27.8995,27.9875,27.8675,27.9235,188228.0
2015-10-28 15:00:00,34.92,35.13,34.9,35.07,251561.0,27.9315,28.0995,27.9155,28.0515,251561.0
2015-10-28 15:10:00,35.07,35.1,34.98,34.99,223721.0,28.0515,28.0755,27.9795,27.9875,223721.0
2015-10-28 15:20:00,34.99,35.06,34.93,35.05,168892.0,27.9875,28.0435,27.9395,28.0355,168892.0
2015-10-28 15:30:00,35.05,35.11,35.04,35.09,355638.0,28.0355,28.0835,28.0275,28.0675,355638.0
2015-10-28 15:40:00,35.09,35.21,35.08,35.16,363183.0,28.0675,28.1635,28.0595,28.1235,363183.0
2015-10-28 15:50:00,35.17,35.22,35.16,35.2,702462.0,28.1315,28.1714,28.1235,28.1555,702462.0
2015-10-29 09:30:00,35.04,35.05,34.71,34.82,416007.0,28.0275,28.0355,27.7635,27.8515,416007.0
2015-10-29 09:40:00,34.82,34.84,34.67,34.67,409852.0,27.8515,27.8675,27.7315,27.7315,409852.0
2015-10-29 09:50:00,34.67,34.7,34.48,34.54,421155.0,27.7315,27.7555,27.5795,27.6275,421155.0
2015-10-29 10:00:00,34.55,34.71,34.47,34.59,724715.0,27.6355,27.7635,27.5715,27.6675,724715.0
2015-10-29 10:10:00,34.59,34.66,34.56,34.66,307189.0,27.6675,27.7235,27.6435,27.7235,307189.0
2015-10-29 10:20:00,34.67,34.68,34.55,34.55,172548.0,27.7315,27.7395,27.6355,27.6355,172548.0
2015-10-29 10:30:00,34.55,34.64,34.53,34.55,235864.0,27.6355,27.7075,27.6195,27.6355,235864.0
2015-10-29 10:40:00,34.54,34.54,34.3,34.31,454581.0,27.6275,27.6275,27.4356,27.4436,454581.0
2015-10-29 10:50:00,34.32,34.34,34.15,34.24,528456.0,27.4516,27.4676,27.3156,27.3876,528456.0
2015-10-29 11:00:00,34.24,34.29,34.11,34.26,531385.0,27.3876,27.4276,27.2836,27.4036,531385.0
2015-10-29 11:10:00,34.27,34.32,34.26,34.29,345497.0,27.4116,27.4516,27.4036,27.4276,345497.0
2015-10-29 11:20:00,34.3,34.36,34.21,34.34,257268.0,27.4356,27.4836,27.3636,27.4676,257268.0
2015-10-29 11:30:00,34.35,34.46,34.34,34.44,186198.0,27.4756,27.5635,27.4676,27.5476,186198.0
2015-10-29 11:40:00,34.45,34.45,34.4,34.43,143205.0,27.5555,27.5555,27.5156,27.5396,143205.0
2015-10-29 11:50:00,34.43,34.5,34.38,34.5,242245.0,27.5396,27.5955,27.4996,27.5955,242245.0
2015-10-29 12:00:00,34.5,34.56,34.48,34.51,155607.0,27.5955,27.6435,27.5795,27.6035,155607.0
2015-10-29 12:10:00,34.51,34.56,34.48,34.52,193516.0,27.6035,27.6435,27.5795,27.6115,193516.0
2015-10-29 12:20:00,34.52,34.58,34.5,34.55,120056.0,27.6115,27.6595,27.5955,27.6355,120056.0
2015-10-29 12:30:00,34.55,34.56,34.5,34.53,116468.0,27.6355,27.6435,27.5955,27.6195,116468.0
2015-10-29 12:40:00,34.52,34.54,34.5,34.53,158638.0,27.6115,27.6275,27.5955,27.6195,158638.0
2015-10-29 12:50:00,34.54,34.54,34.47,34.51,136855.0,27.6275,27.6275,27.5715,27.6035,136855.0
2015-10-29 13:00:00,34.52,34.54,34.47,34.54,158919.0,27.6115,27.6275,27.5715,27.6275,158919.0
2015-10-29 13:10:00,34.54,34.59,34.5,34.57,150949.0,27.6275,27.6675,27.5955,27.6515,150949.0
2015-10-29 13:20:00,34.57,34.58,34.52,34.55,74153.0,27.6515,27.6595,27.6115,27.6355,74153.0
2015-10-29 13:30:00,34.55,34.56,34.42,34.44,156506.0,27.6355,27.6435,27.5316,27.5476,156506.0
2015-10-29 13:40:00,34.44,34.49,34.42,34.46,128291.0,27.5476,27.5875,27.5316,27.5635,128291.0
2015-10-29 13:50:00,34.46,34.46,34.41,34.45,157538.0,27.5635,27.5635,27.5236,27.5555,157538.0
2015-10-29 14:00:00,34.44,34.51,34.43,34.5,175867.0,27.5476,27.6035,27.5396,27.5955,175867.0
2015-10-29 14:10:00,34.49,34.51,34.46,34.48,135289.0,27.5875,27.6035,27.5635,27.5795,135289.0
2015-10-29 14:20:00,34.48,34.56,34.46,34.53,163570.0,27.5795,27.6435,27.5635,27.6195,163570.0
2015-10-29 14:30:00,34.52,34.56,34.52,34.53,131583.0,27.6115,27.6435,27.6115,27.6195,131583.0
2015-10-29 14:40:00,34.54,34.59,34.53,34.54,140695.0,27.6275,27.6675,27.6195,27.6275,140695.0
2015-10-29 14:50:00,34.54,34.66,34.54,34.66,259002.0,27.6275,27.7235,27.6275,27.7235,259002.0
2015-10-29 15:00:00,34.66,34.7,34.65,34.68,220923.0,27.7235,27.7555,27.7155,27.7395,220923.0
2015-10-29 15:10:00,34.68,34.75,34.62,34.75,379641.0,27.7395,27.7955,27.6915,27.7955,379641.0
2015-10-29 15:20:00,34.74,34.76,34.7,34.72,338443.0,27.7875,27.8035,27.7555,27.7715,338443.0
2015-10-29 15:30:00,34.72,34.76,34.67,34.7,301101.0,27.7715,27.8035,27.7315,27.7555,301101.0
2015-10-29 15:40:00,34.7,34.81,34.69,34.78,551165.0,27.7555,27.8435,27.7475,27.8195,551165.0
2015-10-29 15:50:00,34.78,34.81,34.72,34.74,1115594.0,27.8195,27.8435,27.7715,27.7875,1115594.0
2015-10-30 09:30:00,34.85,34.89,34.52,34.55,344794.0,27.8755,27.9075,27.6115,27.6355,344794.0
2015-10-30 09:40:00,34.56,34.71,34.46,34.71,247610.0,27.6435,27.7635,27.5635,27.7635,247610.0
2015-10-30 09:50:00,34.7,34.83,34.7,34.72,257833.0,27.7555,27.8595,27.7555,27.7715,257833.0
2015-10-30 10:00:00,34.72,34.82,34.69,34.76,397888.0,27.7715,27.8515,27.7475,27.8035,397888.0
2015-10-30 10:10:00,34.76,34.77,34.62,34.76,348324.0,27.8035,27.8115,27.6915,27.8035,348324.0
2015-10-30 10:20:00,34.76,34.84,34.72,34.77,354286.0,27.8035,27.8675,27.7715,27.8115,354286.0
2015-10-30 10:30:00,34.77,34.92,34.73,34.9,359445.0,27.8115,27.9315,27.7795,27.9155,359445.0
2015-10-30 10:40:00,34.91,34.95,34.87,34.89,170820.0,27.9235,27.9555,27.8915,27.9075,170820.0
2015-10-30 10:50:00,34.88,34.96,34.86,34.9,219620.0,27.8995,27.9635,27.8835,27.9155,219620.0
2015-10-30 11:00:00,34.9,34.93,34.86,34.91,148396.0,27.9155,27.9395,27.8835,27.9235,148396.0
2015-10-30 11:10:00,34.91,34.92,34.83,34.89,130006.0,27.9235,27.9315,27.8595,27.9075,130006.0
2015-10-30 11:20:00,34.88,35.11,34.88,35.11,327657.0,27.8995,28.0835,27.8995,28.0835,327657.0
2015-10-30 11:30:00,35.11,35.12,34.96,34.99,232636.0,28.0835,28.0915,27.9635,27.9875,232636.0
2015-10-30 11:40:00,35.0,35.11,34.99,35.09,169189.0,27.9955,28.0835,27.9875,28.0675,169189.0
2015-10-30 11:50:00,35.1,35.17,35.09,35.12,261000.0,28.0755,28.1315,28.0675,28.0915,261000.0
2015-10-30 12:00:00,35.11,35.12,35.06,35.1,219921.0,28.0835,28.0915,28.0435,28.0755,219921.0
2015-10-30 12:10:00,35.1,35.13,35.06,35.1,215227.0,28.0755,28.0995,28.0435,28.0755,215227.0
2015-10-30 12:20:00,35.11,35.12,35.08,35.09,148888.0,28.0835,28.0915,28.0595,28.0675,148888.0
2015-10-30 12:30:00,35.08,35.14,35.05,35.14,268024.0,28.0595,28.1075,28.0355,28.1075,268024.0
2015-10-30 12:40:00,35.14,35.14,35.07,35.1,150827.0,28.1075,28.1075,28.0515,28.0755,150827.0
2015-10-30 12:50:00,35.09,35.13,35.09,35.1,184610.0,28.0675,28.0995,28.0675,28.0755,184610.0
2015-10-30 13:00:00,35.11,35.12,35.04,35.05,117480.0,28.0835,28.0915,28.0275,28.0355,117480.0
2015-10-30 13:10:00,35.06,35.09,35.02,35.09,114575.0,28.0435,28.0675,28.0115,28.0675,114575.0
2015-10-30 13:20:00,35.09,35.13,35.06,35.12,60501.0,28.0675,28.0995,28.0435,28.0915,60501.0
2015-10-30 13:30:00,35.12,35.19,35.07,35.19,113486.0,28.0915,28.1475,28.0515,28.1475,113486.0
2015-10-30 13:40:00,35.19,35.2,35.15,35.16,136121.0,28.1475,28.1555,28.1155,28.1235,136121.0
2015-10-30 13:50:00,35.17,35.17,35.11,35.12,67361.0,28.1315,28.1315,28.0835,28.0915,67361.0
2015-10-30 14:00:00,35.12,35.15,35.07,35.08,92483.0,28.0915,28.1155,28.0515,28.0595,92483.0
2015-10-30 14:10:00,35.09,35.13,35.08,35.09,95872.0,28.0675,28.0995,28.0595,28.0675,95872.0
2015-10-30 14:20:00,35.09,35.1,34.98,35.01,183248.0,28.0675,28.0755,27.9795,28.0035,183248.0
2015-10-30 14:30:00,35.0,35.05,34.98,35.02,172139.0,27.9955,28.0355,27.9795,28.0115,172139.0
2015-10-30 14:40:00,35.03,35.06,35.02,35.05,217531.0,28.0195,28.0435,28.0115,28.0355,217531.0
2015-10-30 14:50:00,35.05,35.1,35.04,35.05,181988.0,28.0355,28.0755,28.0275,28.0355,181988.0
2015-10-30 15:00:00,35.04,35.08,35.01,35.08,120150.0,28.0275,28.0595,28.0035,28.0595,120150.0
2015-10-30 15:10:00,35.07,35.1,35.04,35.09,115745.0,28.0515,28.0755,28.0275,28.0675,115745.0
2015-10-30 15:20:00,35.09,35.11,35.02,35.03,185242.0,28.0675,28.0835,28.0115,28.0195,185242.0
2015-10-30 15:30:00,35.03,35.12,35.02,35.11,230100.0,28.0195,28.0915,28.0115,28.0835,230100.0
2015-10-30 15:40:00,35.11,35.11,34.99,35.05,881823.0,28.0835,28.0835,27.9875,28.0355,881823.0
2015-10-30 15:50:00,35.05,35.05,34.91,34.91,864277.0,28.0355,28.0355,27.9235,27.9235,864277.0
2015-11-02 09:30:00,34.88,35.05,34.86,34.96,322568.0,27.8995,28.0355,27.8835,27.9635,322568.0
2015-11-02 09:40:00,34.97,35.11,34.93,35.09,150843.0,27.9715,28.0835,27.9395,28.0675,150843.0
2015-11-02 09:50:00,35.1,35.2,35.0,35.18,255519.0,28.0755,28.1555,27.9955,28.1395,255519.0
2015-11-02 10:00:00,35.19,35.35,35.15,35.31,383153.0,28.1475,28.2754,28.1155,28.2434,383153.0
2015-11-02 10:10:00,35.31,35.35,35.14,35.29,298945.0,28.2434,28.2754,28.1075,28.2274,298945.0
2015-11-02 10:20:00,35.29,35.38,35.21,35.34,263397.0,28.2274,28.2994,28.1635,28.2674,263397.0
2015-11-02 10:30:00,35.35,35.35,35.24,35.34,262923.0,28.2754,28.2754,28.1874,28.2674,262923.0
2015-11-02 10:40:00,35.34,35.35,35.28,35.32,253695.0,28.2674,28.2754,28.2194,28.2514,253695.0
2015-11-02 10:50:00,35.31,35.34,35.29,35.32,260656.0,28.2434,28.2674,28.2274,28.2514,260656.0
2015-11-02 11:00:00,35.32,35.37,35.28,35.3,290957.0,28.2514,28.2914,28.2194,28.2354,290957.0
2015-11-02 11:10:00,35.31,35.36,35.22,35.25,263296.0,28.2434,28.2834,28.1714,28.1954,263296.0
2015-11-02 11:20:00,35.24,35.3,35.21,35.29,235154.0,28.1874,28.2354,28.1635,28.2274,235154.0
2015-11-02 11:30:00,35.29,35.35,35.29,35.32,162713.0,28.2274,28.2754,28.2274,28.2514,162713.0
2015-11-02 11:40:00,35.32,35.34,35.29,35.31,355620.0,28.2514,28.2674,28.2274,28.2434,355620.0
2015-11-02 11:50:00,35.3,35.34,35.26,35.3,191561.0,28.2354,28.2674,28.2034,28.2354,191561.0
2015-11-02 12:00:00,35.3,35.35,35.29,35.34,172534.0,28.2354,28.2754,28.2274,28.2674,172534.0
2015-11-02 12:10:00,35.34,35.4,35.33,35.35,170540.0,28.2674,28.3154,28.2594,28.2754,170540.0
2015-11-02 12:20:00,35.35,35.38,35.34,35.38,81070.0,28.2754,28.2994,28.2674,28.2994,81070.0
2015-11-02 12:30:00,35.38,35.43,35.33,35.42,228578.0,28.2994,28.3394,28.2594,28.3314,228578.0
2015-11-02 12:40:00,35.42,35.43,35.38,35.38,156435.0,28.3314,28.3394,28.2994,28.2994,156435.0
2015-11-02 12:50:00,35.38,35.43,35.38,35.42,141561.0,28.2994,28.3394,28.2994,28.3314,141561.0
2015-11-02 13:00:00,35.42,35.46,35.4,35.46,218304.0,28.3314,28.3634,28.3154,28.3634,218304.0
2015-11-02 13:10:00,35.45,35.46,35.4,35.42,258202.0,28.3554,28.3634,28.3154,28.3314,258202.0
2015-11-02 13:20:00,35.42,35.44,35.4,35.42,207649.0,28.3314,28.3474,28.3154,28.3314,207649.0
2015-11-02 13:30:00,35.41,35.49,35.41,35.44,236962.0,28.3234,28.3874,28.3234,28.3474,236962.0
2015-11-02 13:40:00,35.44,35.45,35.4,35.45,238779.0,28.3474,28.3554,28.3154,28.3554,238779.0
2015-11-02 13:50:00,35.45,35.5,35.43,35.47,175555.0,28.3554,28.3954,28.3394,28.3714,175555.0
2015-11-02 14:00:00,35.47,35.52,35.46,35.5,255959.0,28.3714,28.4114,28.3634,28.3954,255959.0
2015-11-02 14:10:00,35.5,35.51,35.44,35.48,140748.0,28.3954,28.4034,28.3474,28.3794,140748.0
2015-11-02 14:20:00,35.48,35.51,35.46,35.49,154198.0,28.3794,28.4034,28.3634,28.3874,154198.0
2015-11-02 14:30:00,35.49,35.54,35.44,35.52,319636.0,28.3874,28.4274,28.3474,28.4114,319636.0
2015-11-02 14:40:00,35.53,35.56,35.5,35.52,230652.0,28.4194,28.4434,28.3954,28.4114,230652.0
2015-11-02 14:50:00,35.53,35.63,35.52,35.63,266594.0,28.4194,28.4994,28.4114,28.4994,266594.0
2015-11-02 15:00:00,35.63,35.7,35.62,35.64,565282.0,28.4994,28.5554,28.4914,28.5074,565282.0
2015-11-02 15:10:00,35.64,35.67,35.64,35.66,342117.0,28.5074,28.5314,28.5074,28.5234,342117.0
2015-11-02 15:20:00,35.66,35.75,35.65,35.7,340645.0,28.5234,28.5954,28.5154,28.5554,340645.0
2015-11-02 15:30:00,35.7,35.71,35.59,35.59,316764.0,28.5554,28.5634,28.4674,28.4674,316764.0
2015-11-02 15:40:00,35.6,35.66,35.58,35.59,508105.0,28.4754,28.5234,28.4594,28.4674,508105.0
2015-11-02 15:50:00,35.59,35.64,35.54,35.56,851068.0,28.4674,28.5074,28.4274,28.4434,851068.0
2015-11-03 09:30:00,35.46,35.99,35.36,35.97,903072.0,28.3634,28.7874,28.2834,28.7714,903072.0
2015-11-03 09:40:00,35.96,35.97,35.79,35.82,330936.0,28.7634,28.7714,28.6274,28.6514,330936.0
2015-11-03 09:50:00,35.81,35.82,35.63,35.69,623412.0,28.6434,28.6514,28.4994,28.5474,623412.0
2015-11-03 10:00:00,35.7,35.74,35.6,35.64,506959.0,28.5554,28.5874,28.4754,28.5074,506959.0
2015-11-03 10:10:00,35.63,35.63,35.47,35.51,589084.0,28.4994,28.4994,28.3714,28.4034,589084.0
2015-11-03 10:20:00,35.5,35.63,35.49,35.52,349734.0,28.3954,28.4994,28.3874,28.4114,349734.0
2015-11-03 10:30:00,35.52,35.56,35.45,35.45,278526.0,28.4114,28.4434,28.3554,28.3554,278526.0
2015-11-03 10:40:00,35.46,35.48,35.42,35.48,233675.0,28.3634,28.3794,28.3314,28.3794,233675.0
2015-11-03 10:50:00,35.48,35.53,35.45,35.48,131045.0,28.3794,28.4194,28.3554,28.3794,131045.0
2015-11-03 11:00:00,35.48,35.53,35.46,35.5,279530.0,28.3794,28.4194,28.3634,28.3954,279530.0
2015-11-03 11:10:00,35.48,35.52,35.46,35.5,299435.0,28.3794,28.4114,28.3634,28.3954,299435.0
2015-11-03 11:20:00,35.5,35.5,35.45,35.47,279503.0,28.3954,28.3954,28.3554,28.3714,279503.0
2015-11-03 11:30:00,35.48,35.56,35.47,35.55,267375.0,28.3794,28.4434,28.3714,28.4354,267375.0
2015-11-03 11:40:00,35.55,35.69,35.55,35.65,386542.0,28.4354,28.5474,28.4354,28.5154,386542.0
2015-11-03 11:50:00,35.65,35.67,35.59,35.62,248343.0,28.5154,28.5314,28.4674,28.4914,248343.0
2015-11-03 12:00:00,35.61,35.68,35.6,35.65,175046.0,28.4834,28.5394,28.4754,28.5154,175046.0
2015-11-03 12:10:00,35.65,35.71,35.64,35.7,224016.0,28.5154,28.5634,28.5074,28.5554,224016.0
2015-11-03 12:20:00,35.7,35.75,35.68,35.72,254781.0,28.5554,28.5954,28.5394,28.5714,254781.0
2015-11-03 12:30:00,35.71,35.73,35.69,35.69,206416.0,28.5634,28.5794,28.5474,28.5474,206416.0
2015-11-03 12:40:00,35.69,35.71,35.67,35.7,94584.0,28.5474,28.5634,28.5314,28.5554,94584.0
2015-11-03 12:50:00,35.7,35.71,35.67,35.68,118502.0,28.5554,28.5634,28.5314,28.5394,118502.0
2015-11-03 13:00:00,35.68,35.73,35.67,35.7,196713.0,28.5394,28.5794,28.5314,28.5554,196713.0
2015-11-03 13:10:00,35.7,35.71,35.62,35.64,110947.0,28.5554,28.5634,28.4914,28.5074,110947.0
2015-11-03 13:20:00,35.65,35.71,35.62,35.67,261488.0,28.5154,28.5634,28.4914,28.5314,261488.0
2015-11-03 13:30:00,35.67,35.71,35.63,35.71,123265.0,28.5314,28.5634,28.4994,28.5634,123265.0
2015-11-03 13:40:00,35.71,35.76,35.69,35.73,167815.0,28.5634,28.6034,28.5474,28.5794,167815.0
2015-11-03 13:50:00,35.72,35.79,35.71,35.73,157614.0,28.5714,28.6274,28.5634,28.5794,157614.0
2015-11-03 14:00:00,35.72,35.86,35.7,35.84,213099.0,28.5714,28.6834,28.5554,28.6674,213099.0
2015-11-03 14:10:00,35.83,35.91,35.75,35.82,351663.0,28.6594,28.7234,28.5954,28.6514,351663.0
2015-11-03 14:20:00,35.82,35.97,35.75,35.96,368730.0,28.6514,28.7714,28.5954,28.7634,368730.0
2015-11-03 14:30:00,35.96,35.97,35.86,35.94,249347.0,28.7634,28.7714,28.6834,28.7474,249347.0
2015-11-03 14:40:00,35.95,35.95,35.85,35.88,222443.0,28.7554,28.7554,28.6754,28.6994,222443.0
2015-11-03 14:50:00,35.88,35.99,35.88,35.92,371011.0,28.6994,28.7874,28.6994,28.7314,371011.0
2015-11-03 15:00:00,35.92,35.93,35.84,35.88,181976.0,28.7314,28.7394,28.6674,28.6994,181976.0
2015-11-03 15:10:00,35.88,35.9,35.78,35.83,277690.0,28.6994,28.7154,28.6194,28.6594,277690.0
2015-11-03 15:20:00,35.83,35.85,35.76,35.78,296126.0,28.6594,28.6754,28.6034,28.6194,296126.0
2015-11-03 15:30:00,35.78,35.85,35.69,35.72,434764.0,28.6194,28.6754,28.5474,28.5714,434764.0
2015-11-03 15:40:00,35.71,35.73,35.63,35.7,528960.0,28.5634,28.5794,28.4994,28.5554,528960.0
2015-11-03 15:50:00,35.71,35.78,35.7,35.77,1058566.0,28.5634,28.6194,28.5554,28.6114,1058566.0
2015-11-04 09:30:00,35.83,35.9,35.79,35.83,405313.0,28.6594,28.7154,28.6274,28.6594,405313.0
2015-11-04 09:40:00,35.84,35.86,35.74,35.77,309508.0,28.6674,28.6834,28.5874,28.6114,309508.0
2015-11-04 09:50:00,35.78,35.82,35.73,35.79,510185.0,28.6194,28.6514,28.5794,28.6274,510185.0
2015-11-04 10:00:00,35.8,35.89,35.76,35.84,305949.0,28.6354,28.7074,28.6034,28.6674,305949.0
2015-11-04 10:10:00,35.84,35.9,35.82,35.89,240461.0,28.6674,28.7154,28.6514,28.7074,240461.0
2015-11-04 10:20:00,35.89,35.92,35.78,35.78,265861.0,28.7074,28.7314,28.6194,28.6194,265861.0
2015-11-04 10:30:00,35.78,35.85,35.76,35.79,383067.0,28.6194,28.6754,28.6034,28.6274,383067.0
2015-11-04 10:40:00,35.8,35.86,35.76,35.84,397059.0,28.6354,28.6834,28.6034,28.6674,397059.0
2015-11-04 10:50:00,35.84,35.85,35.79,35.83,335954.0,28.6674,28.6754,28.6274,28.6594,335954.0
2015-11-04 11:00:00,35.83,35.85,35.77,35.8,378520.0,28.6594,28.6754,28.6114,28.6354,378520.0
2015-11-04 11:10:00,35.8,35.83,35.77,35.81,388242.0,28.6354,28.6594,28.6114,28.6434,388242.0
2015-11-04 11:20:00,35.82,35.84,35.79,35.84,220533.0,28.6514,28.6674,28.6274,28.6674,220533.0
2015-11-04 11:30:00,35.84,35.85,35.79,35.82,246317.0,28.6674,28.6754,28.6274,28.6514,246317.0
2015-11-04 11:40:00,35.82,35.83,35.71,35.79,275966.0,28.6514,28.6594,28.5634,28.6274,275966.0
2015-11-04 11:50:00,35.8,35.82,35.75,35.8,212656.0,28.6354,28.6514,28.5954,28.6354,212656.0
2015-11-04 12:00:00,35.81,35.83,35.79,35.82,125828.0,28.6434,28.6594,28.6274,28.6514,125828.0
2015-11-04 12:10:00,35.82,35.89,35.81,35.86,171434.0,28.6514,28.7074,28.6434,28.6834,171434.0
2015-11-04 12:20:00,35.85,35.86,35.81,35.81,97586.0,28.6754,28.6834,28.6434,28.6434,97586.0
2015-11-04 12:30:00,35.82,35.82,35.73,35.75,165964.0,28.6514,28.6514,28.5794,28.5954,165964.0
2015-11-04 12:40:00,35.74,35.76,35.72,35.75,110863.0,28.5874,28.6034,28.5714,28.5954,110863.0
2015-11-04 12:50:00,35.74,35.75,35.67,35.69,251079.0,28.5874,28.5954,28.5314,28.5474,251079.0
2015-11-04 13:00:00,35.69,35.7,35.62,35.63,239109.0,28.5474,28.5554,28.4914,28.4994,239109.0
2015-11-04 13:10:00,35.62,35.67,35.6,35.61,184743.0,28.4914,28.5314,28.4754,28.4834,184743.0
2015-11-04 13:20:00,35.61,35.64,35.6,35.63,153059.0,28.4834,28.5074,28.4754,28.4994,153059.0
2015-11-04 13:30:00,35.63,35.71,35.6,35.7,219647.0,28.4994,28.5634,28.4754,28.5554,219647.0
2015-11-04 13:40:00,35.69,35.71,35.62,35.66,209306.0,28.5474,28.5634,28.4914,28.5234,209306.0
2015-11-04 13:50:00,35.66,35.67,35.62,35.65,149862.0,28.5234,28.5314,28.4914,28.5154,149862.0
2015-11-04 14:00:00,35.64,35.65,35.58,35.59,160980.0,28.5074,28.5154,28.4594,28.4674,160980.0
2015-11-04 14:10:00,35.59,35.61,35.49,35.49,447939.0,28.4674,28.4834,28.3874,28.3874,447939.0
2015-11-04 14:20:00,35.5,35.5,35.45,35.5,352348.0,28.3954,28.3954,28.3554,28.3954,352348.0
2015-11-04 14:30:00,35.5,35.6,35.5,35.54,244029.0,28.3954,28.4754,28.3954,28.4274,244029.0
2015-11-04 14:40:00,35.55,35.56,35.5,35.56,269798.0,28.4354,28.4434,28.3954,28.4434,269798.0
2015-11-04 14:50:00,35.56,35.57,35.5,35.52,206898.0,28.4434,28.4514,28.3954,28.4114,206898.0
2015-11-04 15:00:00,35.53,35.53,35.42,35.43,256503.0,28.4194,28.4194,28.3314,28.3394,256503.0
2015-11-04 15:10:00,35.42,35.45,35.38,35.42,349822.0,28.3314,28.3554,28.2994,28.3314,349822.0
2015-11-04 15:20:00,35.41,35.46,35.41,35.43,275322.0,28.3234,28.3634,28.3234,28.3394,275322.0
2015-11-04 15:30:00,35.42,35.43,35.39,35.43,273688.0,28.3314,28.3394,28.3074,28.3394,273688.0
2015-11-04 15:40:00,35.43,35.46,35.42,35.42,345790.0,28.3394,28.3634,28.3314,28.3314,345790.0
2015-11-04 15:50:00,35.43,35.43,35.39,35.42,917967.0,28.3394,28.3394,28.3074,28.3314,917967.0
2015-11-05 09:30:00,35.53,35.56,35.19,35.32,432813.0,28.4194,28.4434,28.1475,28.2514,432813.0
2015-11-05 09:40:00,35.33,35.44,35.21,35.41,222627.0,28.2594,28.3474,28.1635,28.3234,222627.0
2015-11-05 09:50:00,35.41,35.52,35.39,35.5,136897.0,28.3234,28.4114,28.3074,28.3954,136897.0
2015-11-05 10:00:00,35.5,35.52,35.42,35.44,146820.0,28.3954,28.4114,28.3314,28.3474,146820.0
2015-11-05 10:10:00,35.44,35.44,35.27,35.29,220850.0,28.3474,28.3474,28.2114,28.2274,220850.0
2015-11-05 10:20:00,35.29,35.31,35.21,35.26,262237.0,28.2274,28.2434,28.1635,28.2034,262237.0
2015-11-05 10:30:00,35.25,35.34,35.22,35.33,224200.0,28.1954,28.2674,28.1714,28.2594,224200.0
2015-11-05 10:40:00,35.33,35.34,35.27,35.33,129090.0,28.2594,28.2674,28.2114,28.2594,129090.0
2015-11-05 10:50:00,35.33,35.46,35.32,35.43,193999.0,28.2594,28.3634,28.2514,28.3394,193999.0
2015-11-05 11:00:00,35.44,35.48,35.35,35.35,298734.0,28.3474,28.3794,28.2754,28.2754,298734.0
2015-11-05 11:10:00,35.34,35.44,35.34,35.39,309737.0,28.2674,28.3474,28.2674,28.3074,309737.0
2015-11-05 11:20:00,35.38,35.4,35.31,35.31,315185.0,28.2994,28.3154,28.2434,28.2434,315185.0
2015-11-05 11:30:00,35.31,35.52,35.3,35.3,391077.0,28.2434,28.4114,28.2354,28.2354,391077.0
2015-11-05 11:40:00,35.3,35.37,35.28,35.32,200876.0,28.2354,28.2914,28.2194,28.2514,200876.0
2015-11-05 11:50:00,35.33,35.4,35.32,35.33,107515.0,28.2594,28.3154,28.2514,28.2594,107515.0
2015-11-05 12:00:00,35.34,35.36,35.31,35.32,115342.0,28.2674,28.2834,28.2434,28.2514,115342.0
2015-11-05 12:10:00,35.33,35.34,35.28,35.29,154340.0,28.2594,28.2674,28.2194,28.2274,154340.0
2015-11-05 12:20:00,35.29,35.42,35.29,35.41,157754.0,28.2274,28.3314,28.2274,28.3234,157754.0
2015-11-05 12:30:00,35.43,35.45,35.38,35.4,86363.0,28.3394,28.3554,28.2994,28.3154,86363.0
2015-11-05 12:40:00,35.4,35.43,35.38,35.39,126593.0,28.3154,28.3394,28.2994,28.3074,126593.0
2015-11-05 12:50:00,35.4,35.44,35.36,35.44,65460.0,28.3154,28.3474,28.2834,28.3474,65460.0
2015-11-05 13:00:00,35.44,35.5,35.43,35.45,134787.0,28.3474,28.3954,28.3394,28.3554,134787.0
2015-11-05 13:10:00,35.45,35.48,35.43,35.47,69280.0,28.3554,28.3794,28.3394,28.3714,69280.0
2015-11-05 13:20:00,35.47,35.48,35.43,35.44,99604.0,28.3714,28.3794,28.3394,28.3474,99604.0
2015-11-05 13:30:00,35.44,35.5,35.44,35.48,156653.0,28.3474,28.3954,28.3474,28.3794,156653.0
2015-11-05 13:40:00,35.47,35.51,35.46,35.5,83417.0,28.3714,28.4034,28.3634,28.3954,83417.0
2015-11-05 13:50:00,35.51,35.53,35.48,35.49,85487.0,28.4034,28.4194,28.3794,28.3874,85487.0
2015-11-05 14:00:00,35.5,35.55,35.49,35.53,109040.0,28.3954,28.4354,28.3874,28.4194,109040.0
2015-11-05 14:10:00,35.53,35.54,35.44,35.45,112452.0,28.4194,28.4274,28.3474,28.3554,112452.0
2015-11-05 14:20:00,35.45,35.45,35.36,35.38,126813.0,28.3554,28.3554,28.2834,28.2994,126813.0
2015-11-05 14:30:00,35.38,35.39,35.33,35.36,132720.0,28.2994,28.3074,28.2594,28.2834,132720.0
2015-11-05 14:40:00,35.36,35.38,35.34,35.38,70489.0,28.2834,28.2994,28.2674,28.2994,70489.0
2015-11-05 14:50:00,35.38,35.4,35.37,35.4,139244.0,28.2994,28.3154,28.2914,28.3154,139244.0
2015-11-05 15:00:00,35.4,35.43,35.38,35.41,140309.0,28.3154,28.3394,28.2994,28.3234,140309.0
2015-11-05 15:10:00,35.4,35.42,35.34,35.41,137883.0,28.3154,28.3314,28.2674,28.3234,137883.0
2015-11-05 15:20:00,35.41,35.49,35.38,35.47,169328.0,28.3234,28.3874,28.2994,28.3714,169328.0
2015-11-05 15:30:00,35.47,35.47,35.44,35.45,99580.0,28.3714,28.3714,28.3474,28.3554,99580.0
2015-11-05 15:40:00,35.45,35.47,35.4,35.42,190155.0,28.3554,28.3714,28.3154,28.3314,190155.0
2015-11-05 15:50:00,35.42,35.46,35.42,35.44,388743.0,28.3314,28.3634,28.3314,28.3474,388743.0
2015-11-06 09:30:00,35.32,35.46,35.26,35.39,349682.0,28.2514,28.3634,28.2034,28.3074,349682.0
2015-11-06 09:40:00,35.4,35.45,35.36,35.38,675273.0,28.3154,28.3554,28.2834,28.2994,675273.0
2015-11-06 09:50:00,35.38,35.44,35.35,35.41,262731.0,28.2994,28.3474,28.2754,28.3234,262731.0
2015-11-06 10:00:00,35.42,35.46,35.29,35.44,651919.0,28.3314,28.3634,28.2274,28.3474,651919.0
2015-11-06 10:10:00,35.43,35.45,35.31,35.34,422502.0,28.3394,28.3554,28.2434,28.2674,422502.0
2015-11-06 10:20:00,35.35,35.39,35.33,35.37,270219.0,28.2754,28.3074,28.2594,28.2914,270219.0
2015-11-06 10:30:00,35.38,35.42,35.34,35.4,299310.0,28.2994,28.3314,28.2674,28.3154,299310.0
2015-11-06 10:40:00,35.41,35.53,35.41,35.42,156940.0,28.3234,28.4194,28.3234,28.3314,156940.0
2015-11-06 10:50:00,35.42,35.44,35.37,35.4,156666.0,28.3314,28.3474,28.2914,28.3154,156666.0
2015-11-06 11:00:00,35.4,35.43,35.37,35.42,97767.0,28.3154,28.3394,28.2914,28.3314,97767.0
2015-11-06 11:10:00,35.42,35.43,35.38,35.4,122567.0,28.3314,28.3394,28.2994,28.3154,122567.0
2015-11-06 11:20:00,35.39,35.43,35.37,35.42,270661.0,28.3074,28.3394,28.2914,28.3314,270661.0
2015-11-06 11:30:00,35.41,35.51,35.41,35.5,150674.0,28.3234,28.4034,28.3234,28.3954,150674.0
2015-11-06 11:40:00,35.5,35.56,35.48,35.54,137566.0,28.3954,28.4434,28.3794,28.4274,137566.0
2015-11-06 11:50:00,35.54,35.62,35.53,35.57,82744.0,28.4274,28.4914,28.4194,28.4514,82744.0
2015-11-06 12:00:00,35.57,35.68,35.56,35.67,105226.0,28.4514,28.5394,28.4434,28.5314,105226.0
2015-11-06 12:10:00,35.68,35.72,35.63,35.64,85688.0,28.5394,28.5714,28.4994,28.5074,85688.0
2015-11-06 12:20:00,35.64,35.64,35.54,35.57,98023.0,28.5074,28.5074,28.4274,28.4514,98023.0
2015-11-06 12:30:00,35.57,35.57,35.5,35.53,71221.0,28.4514,28.4514,28.3954,28.4194,71221.0
2015-11-06 12:40:00,35.53,35.54,35.49,35.5,135739.0,28.4194,28.4274,28.3874,28.3954,135739.0
2015-11-06 12:50:00,35.5,35.57,35.49,35.55,157027.0,28.3954,28.4514,28.3874,28.4354,157027.0
2015-11-06 13:00:00,35.55,35.57,35.53,35.54,164633.0,28.4354,28.4514,28.4194,28.4274,164633.0
2015-11-06 13:10:00,35.55,35.58,35.54,35.54,83972.0,28.4354,28.4594,28.4274,28.4274,83972.0
2015-11-06 13:20:00,35.53,35.56,35.53,35.54,110845.0,28.4194,28.4434,28.4194,28.4274,110845.0
2015-11-06 13:30:00,35.55,35.62,35.54,35.62,166433.0,28.4354,28.4914,28.4274,28.4914,166433.0
2015-11-06 13:40:00,35.62,35.71,35.61,35.71,146555.0,28.4914,28.5634,28.4834,28.5634,146555.0
2015-11-06 13:50:00,35.71,35.75,35.67,35.7,131038.0,28.5634,28.5954,28.5314,28.5554,131038.0
2015-11-06 14:00:00,35.7,35.78,35.69,35.77,178632.0,28.5554,28.6194,28.5474,28.6114,178632.0
2015-11-06 14:10:00,35.77,35.8,35.72,35.72,153812.0,28.6114,28.6354,28.5714,28.5714,153812.0
2015-11-06 14:20:00,35.72,35.73,35.66,35.68,98795.0,28.5714,28.5794,28.5234,28.5394,98795.0
2015-11-06 14:30:00,35.68,35.72,35.61,35.61,147786.0,28.5394,28.5714,28.4834,28.4834,147786.0
2015-11-06 14:40:00,35.61,35.64,35.6,35.64,158660.0,28.4834,28.5074,28.4754,28.5074,158660.0
2015-11-06 14:50:00,35.63,35.66,35.6,35.65,127359.0,28.4994,28.5234,28.4754,28.5154,127359.0
2015-11-06 15:00:00,35.65,35.69,35.63,35.63,135836.0,28.5154,28.5474,28.4994,28.4994,135836.0
2015-11-06 15:10:00,35.62,35.66,35.61,35.61,104266.0,28.4914,28.5234,28.4834,28.4834,104266.0
2015-11-06 15:20:00,35.61,35.7,35.61,35.67,248096.0,28.4834,28.5554,28.4834,28.5314,248096.0
2015-11-06 15:30:00,35.67,35.74,35.64,35.65,336388.0,28.5314,28.5874,28.5074,28.5154,336388.0
2015-11-06 15:40:00,35.65,35.71,35.62,35.7,398717.0,28.5154,28.5634,28.4914,28.5554,398717.0
2015-11-06 15:50:00,35.71,35.77,35.7,35.76,664541.0,28.5634,28.6114,28.5554,28.6034,664541.0
2015-11-09 09:30:00,35.98,36.1,35.86,36.09,790899.0,28.7794,28.8753,28.6834,28.8673,790899.0
2015-11-09 09:40:00,36.09,36.12,35.74,35.78,496180.0,28.8673,28.8913,28.5874,28.6194,496180.0
2015-11-09 09:50:00,35.77,35.84,35.7,35.7,231181.0,28.6114,28.6674,28.5554,28.5554,231181.0
2015-11-09 10:00:00,35.7,35.79,35.61,35.64,224256.0,28.5554,28.6274,28.4834,28.5074,224256.0
2015-11-09 10:10:00,35.64,35.7,35.59,35.67,212313.0,28.5074,28.5554,28.4674,28.5314,212313.0
2015-11-09 10:20:00,35.67,35.73,35.6,35.64,197781.0,28.5314,28.5794,28.4754,28.5074,197781.0
2015-11-09 10:30:00,35.64,35.71,35.57,35.7,117019.0,28.5074,28.5634,28.4514,28.5554,117019.0
2015-11-09 10:40:00,35.7,35.75,35.64,35.73,193781.0,28.5554,28.5954,28.5074,28.5794,193781.0
2015-11-09 10:50:00,35.72,35.82,35.7,35.8,205379.0,28.5714,28.6514,28.5554,28.6354,205379.0
2015-11-09 11:00:00,35.8,35.8,35.6,35.6,163793.0,28.6354,28.6354,28.4754,28.4754,163793.0
2015-11-09 11:10:00,35.61,35.63,35.55,35.6,303499.0,28.4834,28.4994,28.4354,28.4754,303499.0
2015-11-09 11:20:00,35.59,35.6,35.53,35.53,75483.0,28.4674,28.4754,28.4194,28.4194,75483.0
2015-11-09 11:30:00,35.53,35.62,35.53,35.57,115207.0,28.4194,28.4914,28.4194,28.4514,115207.0
2015-11-09 11:40:00,35.57,35.57,35.5,35.52,159359.0,28.4514,28.4514,28.3954,28.4114,159359.0
2015-11-09 11:50:00,35.52,35.55,35.44,35.51,329102.0,28.4114,28.4354,28.3474,28.4034,329102.0
2015-11-09 12:00:00,35.51,35.55,35.46,35.55,143205.0,28.4034,28.4354,28.3634,28.4354,143205.0
2015-11-09 12:10:00,35.55,35.56,35.49,35.53,158861.0,28.4354,28.4434,28.3874,28.4194,158861.0
2015-11-09 12:20:00,35.52,35.54,35.48,35.51,110414.0,28.4114,28.4274,28.3794,28.4034,110414.0
2015-11-09 12:30:00,35.51,35.55,35.49,35.54,85630.0,28.4034,28.4354,28.3874,28.4274,85630.0
2015-11-09 12:40:00,35.55,35.59,35.54,35.57,107651.0,28.4354,28.4674,28.4274,28.4514,107651.0
2015-11-09 12:50:00,35.57,35.61,35.56,35.59,81178.0,28.4514,28.4834,28.4434,28.4674,81178.0
2015-11-09 13:00:00,35.59,35.6,35.51,35.54,112657.0,28.4674,28.4754,28.4034,28.4274,112657.0
2015-11-09 13:10:00,35.54,35.54,35.51,35.54,53868.0,28.4274,28.4274,28.4034,28.4274,53868.0
2015-11-09 13:20:00,35.53,35.59,35.53,35.56,85406.0,28.4194,28.4674,28.4194,28.4434,85406.0
2015-11-09 13:30:00,35.57,35.63,35.54,35.6,78342.0,28.4514,28.4994,28.4274,28.4754,78342.0
2015-11-09 13:40:00,35.61,35.63,35.57,35.59,127399.0,28.4834,28.4994,28.4514,28.4674,127399.0
2015-11-09 13:50:00,35.6,35.64,35.57,35.63,77093.0,28.4754,28.5074,28.4514,28.4994,77093.0
2015-11-09 14:00:00,35.63,35.67,35.59,35.64,106031.0,28.4994,28.5314,28.4674,28.5074,106031.0
2015-11-09 14:10:00,35.65,35.67,35.61,35.64,149170.0,28.5154,28.5314,28.4834,28.5074,149170.0
2015-11-09 14:20:00,35.65,35.66,35.59,35.66,127838.0,28.5154,28.5234,28.4674,28.5234,127838.0
2015-11-09 14:30:00,35.66,35.7,35.62,35.62,187743.0,28.5234,28.5554,28.4914,28.4914,187743.0
2015-11-09 14:40:00,35.62,35.67,35.61,35.63,157174.0,28.4914,28.5314,28.4834,28.4994,157174.0
2015-11-09 14:50:00,35.63,35.64,35.6,35.64,170277.0,28.4994,28.5074,28.4754,28.5074,170277.0
2015-11-09 15:00:00,35.63,35.66,35.6,35.62,220398.0,28.4994,28.5234,28.4754,28.4914,220398.0
2015-11-09 15:10:00,35.63,35.64,35.58,35.59,216395.0,28.4994,28.5074,28.4594,28.4674,216395.0
2015-11-09 15:20:00,35.59,35.62,35.57,35.57,200284.0,28.4674,28.4914,28.4514,28.4514,200284.0
2015-11-09 15:30:00,35.57,35.65,35.57,35.65,233846.0,28.4514,28.5154,28.4514,28.5154,233846.0
2015-11-09 15:40:00,35.64,35.79,35.64,35.79,405138.0,28.5074,28.6274,28.5074,28.6274,405138.0
2015-11-09 15:50:00,35.78,35.8,35.66,35.67,806589.0,28.6194,28.6354,28.5234,28.5314,806589.0
2015-11-10 09:30:00,35.54,35.59,35.31,35.32,540394.0,28.4274,28.4674,28.2434,28.2514,540394.0
2015-11-10 09:40:00,35.32,35.36,35.25,35.3,323729.0,28.2514,28.2834,28.1954,28.2354,323729.0
2015-11-10 09:50:00,35.3,35.45,35.29,35.43,269397.0,28.2354,28.3554,28.2274,28.3394,269397.0
2015-11-10 10:00:00,35.43,35.44,35.33,35.39,264608.0,28.3394,28.3474,28.2594,28.3074,264608.0
2015-11-10 10:10:00,35.39,35.41,35.22,35.22,283544.0,28.3074,28.3234,28.1714,28.1714,283544.0
2015-11-10 10:20:00,35.23,35.26,35.16,35.25,277421.0,28.1794,28.2034,28.1235,28.1954,277421.0
2015-11-10 10:30:00,35.24,35.32,35.22,35.32,250704.0,28.1874,28.2514,28.1714,28.2514,250704.0
2015-11-10 10:40:00,35.32,35.35,35.23,35.25,184720.0,28.2514,28.2754,28.1794,28.1954,184720.0
2015-11-10 10:50:00,35.25,35.33,35.24,35.31,158936.0,28.1954,28.2594,28.1874,28.2434,158936.0
2015-11-10 11:00:00,35.32,35.34,35.26,35.26,153944.0,28.2514,28.2674,28.2034,28.2034,153944.0
2015-11-10 11:10:00,35.27,35.29,35.23,35.27,136107.0,28.2114,28.2274,28.1794,28.2114,136107.0
2015-11-10 11:20:00,35.28,35.31,35.17,35.18,108533.0,28.2194,28.2434,28.1315,28.1395,108533.0
2015-11-10 11:30:00,35.18,35.26,35.18,35.19,161533.0,28.1395,28.2034,28.1395,28.1475,161533.0
2015-11-10 11:40:00,35.19,35.33,35.19,35.32,103388.0,28.1475,28.2594,28.1475,28.2514,103388.0
2015-11-10 11:50:00,35.32,35.32,35.21,35.26,97754.0,28.2514,28.2514,28.1635,28.2034,97754.0
2015-11-10 12:00:00,35.26,35.29,35.24,35.29,457053.0,28.2034,28.2274,28.1874,28.2274,457053.0
2015-11-10 12:10:00,35.29,35.31,35.25,35.3,191389.0,28.2274,28.2434,28.1954,28.2354,191389.0
2015-11-10 12:20:00,35.29,35.34,35.25,35.26,259914.0,28.2274,28.2674,28.1954,28.2034,259914.0
2015-11-10 12:30:00,35.26,35.32,35.25,35.3,426979.0,28.2034,28.2514,28.1954,28.2354,426979.0
2015-11-10 12:40:00,35.3,35.33,35.28,35.33,86136.0,28.2354,28.2594,28.2194,28.2594,86136.0
2015-11-10 12:50:00,35.33,35.36,35.32,35.34,106616.0,28.2594,28.2834,28.2514,28.2674,106616.0
2015-11-10 13:00:00,35.34,35.35,35.29,35.34,158981.0,28.2674,28.2754,28.2274,28.2674,158981.0
2015-11-10 13:10:00,35.34,35.35,35.31,35.32,67996.0,28.2674,28.2754,28.2434,28.2514,67996.0
2015-11-10 13:20:00,35.31,35.36,35.29,35.36,140541.0,28.2434,28.2834,28.2274,28.2834,140541.0
2015-11-10 13:30:00,35.36,35.37,35.32,35.34,74307.0,28.2834,28.2914,28.2514,28.2674,74307.0
2015-11-10 13:40:00,35.34,35.43,35.33,35.41,208593.0,28.2674,28.3394,28.2594,28.3234,208593.0
2015-11-10 13:50:00,35.41,35.58,35.41,35.52,385252.0,28.3234,28.4594,28.3234,28.4114,385252.0
2015-11-10 14:00:00,35.51,35.53,35.48,35.52,84897.0,28.4034,28.4194,28.3794,28.4114,84897.0
2015-11-10 14:10:00,35.52,35.56,35.5,35.51,154562.0,28.4114,28.4434,28.3954,28.4034,154562.0
2015-11-10 14:20:00,35.51,35.55,35.49,35.53,132242.0,28.4034,28.4354,28.3874,28.4194,132242.0
2015-11-10 14:30:00,35.53,35.56,35.49,35.49,143038.0,28.4194,28.4434,28.3874,28.3874,143038.0
2015-11-10 14:40:00,35.49,35.59,35.49,35.55,107363.0,28.3874,28.4674,28.3874,28.4354,107363.0
2015-11-10 14:50:00,35.55,35.59,35.54,35.58,168141.0,28.4354,28.4674,28.4274,28.4594,168141.0
2015-11-10 15:00:00,35.58,35.61,35.55,35.6,126575.0,28.4594,28.4834,28.4354,28.4754,126575.0
2015-11-10 15:10:00,35.59,35.6,35.55,35.59,156342.0,28.4674,28.4754,28.4354,28.4674,156342.0
2015-11-10 15:20:00,35.6,35.63,35.59,35.61,224904.0,28.4754,28.4994,28.4674,28.4834,224904.0
2015-11-10 15:30:00,35.62,35.62,35.54,35.55,250498.0,28.4914,28.4914,28.4274,28.4354,250498.0
2015-11-10 15:40:00,35.55,35.57,35.51,35.52,403170.0,28.4354,28.4514,28.4034,28.4114,403170.0
2015-11-10 15:50:00,35.52,35.63,35.51,35.62,873250.0,28.4114,28.4994,28.4034,28.4914,873250.0
2015-11-11 09:30:00,35.74,35.97,35.62,35.9,374737.0,28.5874,28.7714,28.4914,28.7154,374737.0
2015-11-11 09:40:00,35.9,35.94,35.82,35.9,178415.0,28.7154,28.7474,28.6514,28.7154,178415.0
2015-11-11 09:50:00,35.9,36.01,35.89,35.91,276590.0,28.7154,28.8033,28.7074,28.7234,276590.0
2015-11-11 10:00:00,35.92,35.98,35.89,35.95,311325.0,28.7314,28.7794,28.7074,28.7554,311325.0
2015-11-11 10:10:00,35.94,35.95,35.83,35.92,166371.0,28.7474,28.7554,28.6594,28.7314,166371.0
2015-11-11 10:20:00,35.91,35.92,35.75,35.83,170427.0,28.7234,28.7314,28.5954,28.6594,170427.0
2015-11-11 10:30:00,35.83,35.84,35.75,35.76,183612.0,28.6594,28.6674,28.5954,28.6034,183612.0
2015-11-11 10:40:00,35.76,35.84,35.74,35.82,227334.0,28.6034,28.6674,28.5874,28.6514,227334.0
2015-11-11 10:50:00,35.81,35.89,35.79,35.89,173808.0,28.6434,28.7074,28.6274,28.7074,173808.0
2015-11-11 11:00:00,35.88,35.89,35.84,35.86,93593.0,28.6994,28.7074,28.6674,28.6834,93593.0
2015-11-11 11:10:00,35.85,35.86,35.79,35.8,66063.0,28.6754,28.6834,28.6274,28.6354,66063.0
2015-11-11 11:20:00,35.8,35.83,35.79,35.8,142632.0,28.6354,28.6594,28.6274,28.6354,142632.0
2015-11-11 11:30:00,35.81,35.83,35.74,35.8,116740.0,28.6434,28.6594,28.5874,28.6354,116740.0
2015-11-11 11:40:00,35.79,35.82,35.76,35.8,88797.0,28.6274,28.6514,28.6034,28.6354,88797.0
2015-11-11 11:50:00,35.81,35.83,35.79,35.81,260402.0,28.6434,28.6594,28.6274,28.6434,260402.0
2015-11-11 12:00:00,35.81,35.81,35.72,35.75,90487.0,28.6434,28.6434,28.5714,28.5954,90487.0
2015-11-11 12:10:00,35.75,35.75,35.71,35.72,64673.0,28.5954,28.5954,28.5634,28.5714,64673.0
2015-11-11 12:20:00,35.72,35.83,35.71,35.78,92924.0,28.5714,28.6594,28.5634,28.6194,92924.0
2015-11-11 12:30:00,35.79,35.87,35.79,35.85,64115.0,28.6274,28.6914,28.6274,28.6754,64115.0
2015-11-11 12:40:00,35.85,35.86,35.82,35.84,83263.0,28.6754,28.6834,28.6514,28.6674,83263.0
2015-11-11 12:50:00,35.83,35.85,35.79,35.84,165457.0,28.6594,28.6754,28.6274,28.6674,165457.0
2015-11-11 13:00:00,35.84,35.85,35.76,35.77,96969.0,28.6674,28.6754,28.6034,28.6114,96969.0
2015-11-11 13:10:00,35.77,35.78,35.69,35.7,102449.0,28.6114,28.6194,28.5474,28.5554,102449.0
2015-11-11 13:20:00,35.7,35.76,35.68,35.71,115152.0,28.5554,28.6034,28.5394,28.5634,115152.0
2015-11-11 13:30:00,35.71,35.72,35.63,35.71,90655.0,28.5634,28.5714,28.4994,28.5634,90655.0
2015-11-11 13:40:00,35.7,35.77,35.68,35.74,144536.0,28.5554,28.6114,28.5394,28.5874,144536.0
2015-11-11 13:50:00,35.74,35.75,35.65,35.66,157664.0,28.5874,28.5954,28.5154,28.5234,157664.0
2015-11-11 14:00:00,35.66,35.67,35.63,35.65,57567.0,28.5234,28.5314,28.4994,28.5154,57567.0
2015-11-11 14:10:00,35.65,35.67,35.61,35.66,85909.0,28.5154,28.5314,28.4834,28.5234,85909.0
2015-11-11 14:20:00,35.66,35.71,35.63,35.69,99639.0,28.5234,28.5634,28.4994,28.5474,99639.0
2015-11-11 14:30:00,35.7,35.7,35.65,35.68,138871.0,28.5554,28.5554,28.5154,28.5394,138871.0
2015-11-11 14:40:00,35.69,35.7,35.66,35.7,88236.0,28.5474,28.5554,28.5234,28.5554,88236.0
2015-11-11 14:50:00,35.7,35.7,35.6,35.61,155837.0,28.5554,28.5554,28.4754,28.4834,155837.0
2015-11-11 15:00:00,35.61,35.63,35.58,35.59,177476.0,28.4834,28.4994,28.4594,28.4674,177476.0
2015-11-11 15:10:00,35.59,35.62,35.52,35.52,238455.0,28.4674,28.4914,28.4114,28.4114,238455.0
2015-11-11 15:20:00,35.53,35.6,35.52,35.59,188141.0,28.4194,28.4754,28.4114,28.4674,188141.0
2015-11-11 15:30:00,35.59,35.59,35.54,35.56,163092.0,28.4674,28.4674,28.4274,28.4434,163092.0
2015-11-11 15:40:00,35.56,35.59,35.54,35.56,192229.0,28.4434,28.4674,28.4274,28.4434,192229.0
2015-11-11 15:50:00,35.55,35.56,35.52,35.54,370115.0,28.4354,28.4434,28.4114,28.4274,370115.0
2015-11-12 09:30:00,35.34,35.4,35.3,35.36,415757.0,28.2674,28.3154,28.2354,28.2834,415757.0
2015-11-12 09:40:00,35.35,35.38,35.3,35.34,443259.0,28.2754,28.2994,28.2354,28.2674,443259.0
2015-11-12 09:50:00,35.34,35.35,35.29,35.32,278894.0,28.2674,28.2754,28.2274,28.2514,278894.0
2015-11-12 10:00:00,35.31,35.31,35.19,35.3,240561.0,28.2434,28.2434,28.1475,28.2354,240561.0
2015-11-12 10:10:00,35.3,35.37,35.28,35.33,132268.0,28.2354,28.2914,28.2194,28.2594,132268.0
2015-11-12 10:20:00,35.33,35.36,35.3,35.31,198370.0,28.2594,28.2834,28.2354,28.2434,198370.0
2015-11-12 10:30:00,35.31,35.34,35.3,35.34,175522.0,28.2434,28.2674,28.2354,28.2674,175522.0
2015-11-12 10:40:00,35.34,35.34,35.3,35.31,136246.0,28.2674,28.2674,28.2354,28.2434,136246.0
2015-11-12 10:50:00,35.31,35.48,35.3,35.46,191728.0,28.2434,28.3794,28.2354,28.3634,191728.0
2015-11-12 11:00:00,35.46,35.49,35.4,35.44,116227.0,28.3634,28.3874,28.3154,28.3474,116227.0
2015-11-12 11:10:00,35.45,35.45,35.34,35.36,135098.0,28.3554,28.3554,28.2674,28.2834,135098.0
2015-11-12 11:20:00,35.37,35.38,35.3,35.33,177648.0,28.2914,28.2994,28.2354,28.2594,177648.0
2015-11-12 11:30:00,35.33,35.34,35.3,35.34,119273.0,28.2594,28.2674,28.2354,28.2674,119273.0
2015-11-12 11:40:00,35.34,35.43,35.33,35.43,197000.0,28.2674,28.3394,28.2594,28.3394,197000.0
2015-11-12 11:50:00,35.41,35.48,35.4,35.47,182673.0,28.3234,28.3794,28.3154,28.3714,182673.0
2015-11-12 12:00:00,35.47,35.48,35.42,35.43,159328.0,28.3714,28.3794,28.3314,28.3394,159328.0
2015-11-12 12:10:00,35.43,35.44,35.34,35.36,187485.0,28.3394,28.3474,28.2674,28.2834,187485.0
2015-11-12 12:20:00,35.36,35.36,35.32,35.33,249496.0,28.2834,28.2834,28.2514,28.2594,249496.0
2015-11-12 12:30:00,35.32,35.33,35.3,35.3,159187.0,28.2514,28.2594,28.2354,28.2354,159187.0
2015-11-12 12:40:00,35.3,35.34,35.3,35.33,110878.0,28.2354,28.2674,28.2354,28.2594,110878.0
2015-11-12 12:50:00,35.33,35.36,35.32,35.35,161394.0,28.2594,28.2834,28.2514,28.2754,161394.0
2015-11-12 13:00:00,35.35,35.39,35.34,35.34,125912.0,28.2754,28.3074,28.2674,28.2674,125912.0
2015-11-12 13:10:00,35.35,35.37,35.33,35.33,117677.0,28.2754,28.2914,28.2594,28.2594,117677.0
2015-11-12 13:20:00,35.34,35.35,35.31,35.33,159710.0,28.2674,28.2754,28.2434,28.2594,159710.0
2015-11-12 13:30:00,35.33,35.35,35.32,35.33,137121.0,28.2594,28.2754,28.2514,28.2594,137121.0
2015-11-12 13:40:00,35.34,35.34,35.29,35.32,241004.0,28.2674,28.2674,28.2274,28.2514,241004.0
2015-11-12 13:50:00,35.32,35.32,35.3,35.32,77245.0,28.2514,28.2514,28.2354,28.2514,77245.0
2015-11-12 14:00:00,35.32,35.32,35.29,35.31,196137.0,28.2514,28.2514,28.2274,28.2434,196137.0
2015-11-12 14:10:00,35.31,35.32,35.29,35.3,168217.0,28.2434,28.2514,28.2274,28.2354,168217.0
2015-11-12 14:20:00,35.29,35.32,35.25,35.3,371365.0,28.2274,28.2514,28.1954,28.2354,371365.0
2015-11-12 14:30:00,35.3,35.32,35.25,35.27,176248.0,28.2354,28.2514,28.1954,28.2114,176248.0
2015-11-12 14:40:00,35.27,35.29,35.26,35.27,131131.0,28.2114,28.2274,28.2034,28.2114,131131.0
2015-11-12 14:50:00,35.28,35.28,35.19,35.25,245613.0,28.2194,28.2194,28.1475,28.1954,245613.0
2015-11-12 15:00:00,35.25,35.29,35.22,35.24,191544.0,28.1954,28.2274,28.1714,28.1874,191544.0
2015-11-12 15:10:00,35.25,35.29,35.2,35.28,168949.0,28.1954,28.2274,28.1555,28.2194,168949.0
2015-11-12 15:20:00,35.28,35.28,35.23,35.25,152138.0,28.2194,28.2194,28.1794,28.1954,152138.0
2015-11-12 15:30:00,35.25,35.26,35.1,35.1,247550.0,28.1954,28.2034,28.0755,28.0755,247550.0
2015-11-12 15:40:00,35.1,35.11,35.02,35.08,736336.0,28.0755,28.0835,28.0115,28.0595,736336.0
2015-11-12 15:50:00,35.08,35.12,35.06,35.08,1370739.0,28.0595,28.0915,28.0435,28.0595,1370739.0
2015-11-13 09:30:00,34.97,35.17,34.75,34.99,564010.0,27.9715,28.1315,27.7955,27.9875,564010.0
2015-11-13 09:40:00,34.99,35.04,34.75,34.81,419037.0,27.9875,28.0275,27.7955,27.8435,419037.0
2015-11-13 09:50:00,34.82,34.83,34.72,34.75,268944.0,27.8515,27.8595,27.7715,27.7955,268944.0
2015-11-13 10:00:00,34.74,34.82,34.56,34.58,310132.0,27.7875,27.8515,27.6435,27.6595,310132.0
2015-11-13 10:10:00,34.59,34.64,34.47,34.52,329852.0,27.6675,27.7075,27.5715,27.6115,329852.0
2015-11-13 10:20:00,34.51,34.68,34.5,34.56,217363.0,27.6035,27.7395,27.5955,27.6435,217363.0
2015-11-13 10:30:00,34.56,34.61,34.52,34.57,204310.0,27.6435,27.6835,27.6115,27.6515,204310.0
2015-11-13 10:40:00,34.56,34.59,34.5,34.53,225389.0,27.6435,27.6675,27.5955,27.6195,225389.0
2015-11-13 10:50:00,34.53,34.59,34.5,34.56,189633.0,27.6195,27.6675,27.5955,27.6435,189633.0
2015-11-13 11:00:00,34.56,34.57,34.53,34.54,120913.0,27.6435,27.6515,27.6195,27.6275,120913.0
2015-11-13 11:10:00,34.55,34.56,34.33,34.39,250127.0,27.6355,27.6435,27.4596,27.5076,250127.0
2015-11-13 11:20:00,34.39,34.5,34.36,34.48,126342.0,27.5076,27.5955,27.4836,27.5795,126342.0
2015-11-13 11:30:00,34.5,34.55,34.48,34.5,147325.0,27.5955,27.6355,27.5795,27.5955,147325.0
2015-11-13 11:40:00,34.49,34.57,34.47,34.54,135286.0,27.5875,27.6515,27.5715,27.6275,135286.0
2015-11-13 11:50:00,34.53,34.73,34.51,34.71,240079.0,27.6195,27.7795,27.6035,27.7635,240079.0
2015-11-13 12:00:00,34.71,34.82,34.69,34.76,444620.0,27.7635,27.8515,27.7475,27.8035,444620.0
2015-11-13 12:10:00,34.77,34.94,34.76,34.91,181693.0,27.8115,27.9475,27.8035,27.9235,181693.0
2015-11-13 12:20:00,34.92,34.95,34.8,34.8,162366.0,27.9315,27.9555,27.8355,27.8355,162366.0
2015-11-13 12:30:00,34.81,34.86,34.77,34.81,115951.0,27.8435,27.8835,27.8115,27.8435,115951.0
2015-11-13 12:40:00,34.8,34.82,34.69,34.71,123425.0,27.8355,27.8515,27.7475,27.7635,123425.0
2015-11-13 12:50:00,34.71,34.76,34.7,34.73,82226.0,27.7635,27.8035,27.7555,27.7795,82226.0
2015-11-13 13:00:00,34.73,34.77,34.63,34.64,123940.0,27.7795,27.8115,27.6995,27.7075,123940.0
2015-11-13 13:10:00,34.64,34.65,34.58,34.6,155123.0,27.7075,27.7155,27.6595,27.6755,155123.0
2015-11-13 13:20:00,34.6,34.62,34.56,34.61,92181.0,27.6755,27.6915,27.6435,27.6835,92181.0
2015-11-13 13:30:00,34.6,34.66,34.54,34.56,74648.0,27.6755,27.7235,27.6275,27.6435,74648.0
2015-11-13 13:40:00,34.56,34.63,34.56,34.57,102970.0,27.6435,27.6995,27.6435,27.6515,102970.0
2015-11-13 13:50:00,34.57,34.59,34.46,34.47,239890.0,27.6515,27.6675,27.5635,27.5715,239890.0
2015-11-13 14:00:00,34.46,34.5,34.36,34.38,271338.0,27.5635,27.5955,27.4836,27.4996,271338.0
2015-11-13 14:10:00,34.38,34.46,34.35,34.45,154248.0,27.4996,27.5635,27.4756,27.5555,154248.0
2015-11-13 14:20:00,34.45,34.49,34.37,34.37,127560.0,27.5555,27.5875,27.4916,27.4916,127560.0
2015-11-13 14:30:00,34.37,34.39,34.31,34.33,277141.0,27.4916,27.5076,27.4436,27.4596,277141.0
2015-11-13 14:40:00,34.33,34.35,34.25,34.27,337825.0,27.4596,27.4756,27.3956,27.4116,337825.0
2015-11-13 14:50:00,34.27,34.29,34.18,34.2,384385.0,27.4116,27.4276,27.3396,27.3556,384385.0
2015-11-13 15:00:00,34.2,34.32,34.19,34.31,216046.0,27.3556,27.4516,27.3476,27.4436,216046.0
2015-11-13 15:10:00,34.3,34.35,34.26,34.29,213443.0,27.4356,27.4756,27.4036,27.4276,213443.0
2015-11-13 15:20:00,34.29,34.29,34.23,34.28,257240.0,27.4276,27.4276,27.3796,27.4196,257240.0
2015-11-13 15:30:00,34.28,34.35,34.28,34.35,344125.0,27.4196,27.4756,27.4196,27.4756,344125.0
2015-11-13 15:40:00,34.35,34.35,34.28,34.31,684325.0,27.4756,27.4756,27.4196,27.4436,684325.0
2015-11-13 15:50:00,34.31,34.35,34.26,34.3,1138068.0,27.4436,27.4756,27.4036,27.4356,1138068.0
2015-11-16 09:30:00,34.31,34.65,34.29,34.64,340075.0,27.4436,27.7155,27.4276,27.7075,340075.0
2015-11-16 09:40:00,34.63,34.71,34.55,34.63,238582.0,27.6995,27.7635,27.6355,27.6995,238582.0
2015-11-16 09:50:00,34.63,34.84,34.61,34.75,306793.0,27.6995,27.8675,27.6835,27.7955,306793.0
2015-11-16 10:00:00,34.74,34.78,34.58,34.6,567435.0,27.7875,27.8195,27.6595,27.6755,567435.0
2015-11-16 10:10:00,34.59,34.79,34.58,34.68,644026.0,27.6675,27.8275,27.6595,27.7395,644026.0
2015-11-16 10:20:00,34.67,34.73,34.58,34.66,367854.0,27.7315,27.7795,27.6595,27.7235,367854.0
2015-11-16 10:30:00,34.66,34.71,34.62,34.65,195357.0,27.7235,27.7635,27.6915,27.7155,195357.0
2015-11-16 10:40:00,34.65,34.71,34.59,34.69,212257.0,27.7155,27.7635,27.6675,27.7475,212257.0
2015-11-16 10:50:00,34.69,34.7,34.62,34.66,250128.0,27.7475,27.7555,27.6915,27.7235,250128.0
2015-11-16 11:00:00,34.66,34.72,34.64,34.7,255746.0,27.7235,27.7715,27.7075,27.7555,255746.0
2015-11-16 11:10:00,34.7,34.75,34.64,34.66,194296.0,27.7555,27.7955,27.7075,27.7235,194296.0
2015-11-16 11:20:00,34.66,34.68,34.58,34.59,209790.0,27.7235,27.7395,27.6595,27.6675,209790.0
2015-11-16 11:30:00,34.59,34.66,34.57,34.63,215265.0,27.6675,27.7235,27.6515,27.6995,215265.0
2015-11-16 11:40:00,34.63,34.7,34.6,34.67,151481.0,27.6995,27.7555,27.6755,27.7315,151481.0
2015-11-16 11:50:00,34.67,34.75,34.65,34.69,250494.0,27.7315,27.7955,27.7155,27.7475,250494.0
2015-11-16 12:00:00,34.69,34.77,34.69,34.77,124356.0,27.7475,27.8115,27.7475,27.8115,124356.0
2015-11-16 12:10:00,34.77,34.8,34.75,34.78,240406.0,27.8115,27.8355,27.7955,27.8195,240406.0
2015-11-16 12:20:00,34.79,34.89,34.76,34.76,228110.0,27.8275,27.9075,27.8035,27.8035,228110.0
2015-11-16 12:30:00,34.76,34.86,34.75,34.83,147601.0,27.8035,27.8835,27.7955,27.8595,147601.0
2015-11-16 12:40:00,34.83,34.86,34.79,34.79,155002.0,27.8595,27.8835,27.8275,27.8275,155002.0
2015-11-16 12:50:00,34.79,34.8,34.7,34.73,169693.0,27.8275,27.8355,27.7555,27.7795,169693.0
2015-11-16 13:00:00,34.72,34.8,34.71,34.77,143964.0,27.7715,27.8355,27.7635,27.8115,143964.0
2015-11-16 13:10:00,34.77,34.91,34.77,34.91,176170.0,27.8115,27.9235,27.8115,27.9235,176170.0
2015-11-16 13:20:00,34.9,34.98,34.9,34.93,313388.0,27.9155,27.9795,27.9155,27.9395,313388.0
2015-11-16 13:30:00,34.93,34.94,34.9,34.9,86092.0,27.9395,27.9475,27.9155,27.9155,86092.0
2015-11-16 13:40:00,34.91,34.94,34.88,34.94,105630.0,27.9235,27.9475,27.8995,27.9475,105630.0
2015-11-16 13:50:00,34.94,34.98,34.91,34.94,149319.0,27.9475,27.9795,27.9235,27.9475,149319.0
2015-11-16 14:00:00,34.94,34.99,34.94,34.97,149609.0,27.9475,27.9875,27.9475,27.9715,149609.0
2015-11-16 14:10:00,34.98,35.05,34.96,35.02,158991.0,27.9795,28.0355,27.9635,28.0115,158991.0
2015-11-16 14:20:00,35.01,35.1,35.01,35.06,181265.0,28.0035,28.0755,28.0035,28.0435,181265.0
2015-11-16 14:30:00,35.06,35.11,35.03,35.03,198953.0,28.0435,28.0835,28.0195,28.0195,198953.0
2015-11-16 14:40:00,35.04,35.09,35.02,35.03,145004.0,28.0275,28.0675,28.0115,28.0195,145004.0
2015-11-16 14:50:00,35.03,35.05,34.96,34.98,193951.0,28.0195,28.0355,27.9635,27.9795,193951.0
2015-11-16 15:00:00,34.99,35.01,34.95,35.0,238964.0,27.9875,28.0035,27.9555,27.9955,238964.0
2015-11-16 15:10:00,35.0,35.04,34.99,35.03,139518.0,27.9955,28.0275,27.9875,28.0195,139518.0
2015-11-16 15:20:00,35.04,35.16,35.03,35.16,284069.0,28.0275,28.1235,28.0195,28.1235,284069.0
2015-11-16 15:30:00,35.17,35.22,35.12,35.15,317709.0,28.1315,28.1714,28.0915,28.1155,317709.0
2015-11-16 15:40:00,35.15,35.18,35.12,35.16,412606.0,28.1155,28.1395,28.0915,28.1235,412606.0
2015-11-16 15:50:00,35.16,35.18,35.1,35.17,626496.0,28.1235,28.1395,28.0755,28.1315,626496.0
2015-11-17 09:30:00,35.24,35.35,35.2,35.32,319801.0,28.1874,28.2754,28.1555,28.2514,319801.0
2015-11-17 09:40:00,35.31,35.38,35.22,35.24,218035.0,28.2434,28.2994,28.1714,28.1874,218035.0
2015-11-17 09:50:00,35.25,35.27,35.18,35.25,221206.0,28.1954,28.2114,28.1395,28.1954,221206.0
2015-11-17 10:00:00,35.25,35.26,35.12,35.21,336149.0,28.1954,28.2034,28.0915,28.1635,336149.0
2015-11-17 10:10:00,35.2,35.26,35.16,35.18,381772.0,28.1555,28.2034,28.1235,28.1395,381772.0
2015-11-17 10:20:00,35.18,35.24,35.15,35.22,342576.0,28.1395,28.1874,28.1155,28.1714,342576.0
2015-11-17 10:30:00,35.21,35.4,35.21,35.4,236339.0,28.1635,28.3154,28.1635,28.3154,236339.0
2015-11-17 10:40:00,35.4,35.44,35.36,35.44,164866.0,28.3154,28.3474,28.2834,28.3474,164866.0
2015-11-17 10:50:00,35.43,35.45,35.29,35.3,183083.0,28.3394,28.3554,28.2274,28.2354,183083.0
2015-11-17 11:00:00,35.3,35.31,35.21,35.21,138031.0,28.2354,28.2434,28.1635,28.1635,138031.0
2015-11-17 11:10:00,35.21,35.24,35.15,35.18,198125.0,28.1635,28.1874,28.1155,28.1395,198125.0
2015-11-17 11:20:00,35.19,35.28,35.18,35.26,179216.0,28.1475,28.2194,28.1395,28.2034,179216.0
2015-11-17 11:30:00,35.27,35.38,35.26,35.31,133574.0,28.2114,28.2994,28.2034,28.2434,133574.0
2015-11-17 11:40:00,35.32,35.35,35.31,35.32,103255.0,28.2514,28.2754,28.2434,28.2514,103255.0
2015-11-17 11:50:00,35.33,35.4,35.32,35.38,173335.0,28.2594,28.3154,28.2514,28.2994,173335.0
2015-11-17 12:00:00,35.38,35.53,35.37,35.52,358191.0,28.2994,28.4194,28.2914,28.4114,358191.0
2015-11-17 12:10:00,35.53,35.59,35.43,35.43,305071.0,28.4194,28.4674,28.3394,28.3394,305071.0
2015-11-17 12:20:00,35.43,35.45,35.35,35.41,156788.0,28.3394,28.3554,28.2754,28.3234,156788.0
2015-11-17 12:30:00,35.41,35.44,35.28,35.29,125630.0,28.3234,28.3474,28.2194,28.2274,125630.0
2015-11-17 12:40:00,35.28,35.35,35.26,35.34,111337.0,28.2194,28.2754,28.2034,28.2674,111337.0
2015-11-17 12:50:00,35.34,35.43,35.34,35.42,145344.0,28.2674,28.3394,28.2674,28.3314,145344.0
2015-11-17 13:00:00,35.43,35.49,35.41,35.44,191396.0,28.3394,28.3874,28.3234,28.3474,191396.0
2015-11-17 13:10:00,35.45,35.48,35.39,35.39,109029.0,28.3554,28.3794,28.3074,28.3074,109029.0
2015-11-17 13:20:00,35.39,35.4,35.26,35.26,143878.0,28.3074,28.3154,28.2034,28.2034,143878.0
2015-11-17 13:30:00,35.26,35.31,35.22,35.27,131102.0,28.2034,28.2434,28.1714,28.2114,131102.0
2015-11-17 13:40:00,35.27,35.3,35.18,35.2,125269.0,28.2114,28.2354,28.1395,28.1555,125269.0
2015-11-17 13:50:00,35.2,35.3,35.18,35.29,112621.0,28.1555,28.2354,28.1395,28.2274,112621.0
2015-11-17 14:00:00,35.29,35.32,35.23,35.32,118392.0,28.2274,28.2514,28.1794,28.2514,118392.0
2015-11-17 14:10:00,35.32,35.32,35.24,35.25,110164.0,28.2514,28.2514,28.1874,28.1954,110164.0
2015-11-17 14:20:00,35.26,35.26,35.11,35.12,127943.0,28.2034,28.2034,28.0835,28.0915,127943.0
2015-11-17 14:30:00,35.13,35.13,35.06,35.11,168432.0,28.0995,28.0995,28.0435,28.0835,168432.0
2015-11-17 14:40:00,35.11,35.13,35.01,35.1,210625.0,28.0835,28.0995,28.0035,28.0755,210625.0
2015-11-17 14:50:00,35.09,35.13,35.02,35.12,301031.0,28.0675,28.0995,28.0115,28.0915,301031.0
2015-11-17 15:00:00,35.12,35.19,35.08,35.14,472431.0,28.0915,28.1475,28.0595,28.1075,472431.0
2015-11-17 15:10:00,35.13,35.17,35.05,35.05,288721.0,28.0995,28.1315,28.0355,28.0355,288721.0
2015-11-17 15:20:00,35.05,35.13,35.04,35.13,240332.0,28.0355,28.0995,28.0275,28.0995,240332.0
2015-11-17 15:30:00,35.13,35.29,35.09,35.2,534106.0,28.0995,28.2274,28.0675,28.1555,534106.0
2015-11-17 15:40:00,35.2,35.24,35.1,35.13,356749.0,28.1555,28.1874,28.0755,28.0995,356749.0
2015-11-17 15:50:00,35.13,35.23,35.12,35.21,893757.0,28.0995,28.1794,28.0915,28.1635,893757.0
2015-11-18 09:30:00,35.4,35.55,35.3,35.5,338387.0,28.3154,28.4354,28.2354,28.3954,338387.0
2015-11-18 09:40:00,35.5,35.68,35.4,35.66,305427.0,28.3954,28.5394,28.3154,28.5234,305427.0
2015-11-18 09:50:00,35.67,35.85,35.66,35.73,297172.0,28.5314,28.6754,28.5234,28.5794,297172.0
2015-11-18 10:00:00,35.73,35.73,35.6,35.63,133556.0,28.5794,28.5794,28.4754,28.4994,133556.0
2015-11-18 10:10:00,35.63,35.64,35.51,35.61,176606.0,28.4994,28.5074,28.4034,28.4834,176606.0
2015-11-18 10:20:00,35.62,35.65,35.56,35.63,252638.0,28.4914,28.5154,28.4434,28.4994,252638.0
2015-11-18 10:30:00,35.63,35.68,35.57,35.63,354860.0,28.4994,28.5394,28.4514,28.4994,354860.0
2015-11-18 10:40:00,35.64,35.67,35.62,35.66,177711.0,28.5074,28.5314,28.4914,28.5234,177711.0
2015-11-18 10:50:00,35.66,35.7,35.61,35.7,376585.0,28.5234,28.5554,28.4834,28.5554,376585.0
2015-11-18 11:00:00,35.7,35.79,35.64,35.79,217070.0,28.5554,28.6274,28.5074,28.6274,217070.0
2015-11-18 11:10:00,35.79,35.89,35.78,35.86,255559.0,28.6274,28.7074,28.6194,28.6834,255559.0
2015-11-18 11:20:00,35.87,35.89,35.83,35.89,152393.0,28.6914,28.7074,28.6594,28.7074,152393.0
2015-11-18 11:30:00,35.89,35.92,35.87,35.89,116893.0,28.7074,28.7314,28.6914,28.7074,116893.0
2015-11-18 11:40:00,35.89,35.95,35.86,35.94,212548.0,28.7074,28.7554,28.6834,28.7474,212548.0
2015-11-18 11:50:00,35.94,35.97,35.88,35.89,136308.0,28.7474,28.7714,28.6994,28.7074,136308.0
2015-11-18 12:00:00,35.88,35.91,35.84,35.86,334648.0,28.6994,28.7234,28.6674,28.6834,334648.0
2015-11-18 12:10:00,35.86,35.97,35.85,35.95,208170.0,28.6834,28.7714,28.6754,28.7554,208170.0
2015-11-18 12:20:00,35.95,35.97,35.92,35.96,158673.0,28.7554,28.7714,28.7314,28.7634,158673.0
2015-11-18 12:30:00,35.97,36.0,35.95,35.98,193772.0,28.7714,28.7953,28.7554,28.7794,193772.0
2015-11-18 12:40:00,35.99,36.02,35.97,36.01,249001.0,28.7874,28.8113,28.7714,28.8033,249001.0
2015-11-18 12:50:00,36.02,36.08,36.01,36.03,171782.0,28.8113,28.8593,28.8033,28.8193,171782.0
2015-11-18 13:00:00,36.03,36.06,35.99,36.03,120133.0,28.8193,28.8433,28.7874,28.8193,120133.0
2015-11-18 13:10:00,36.03,36.07,35.98,36.02,324082.0,28.8193,28.8513,28.7794,28.8113,324082.0
2015-11-18 13:20:00,36.03,36.05,35.99,36.0,119849.0,28.8193,28.8353,28.7874,28.7953,119849.0
2015-11-18 13:30:00,35.99,36.05,35.94,36.04,136166.0,28.7874,28.8353,28.7474,28.8273,136166.0
2015-11-18 13:40:00,36.04,36.05,35.98,36.03,182497.0,28.8273,28.8353,28.7794,28.8193,182497.0
2015-11-18 13:50:00,36.03,36.08,36.02,36.08,217757.0,28.8193,28.8593,28.8113,28.8593,217757.0
2015-11-18 14:00:00,36.07,36.19,35.98,36.16,501036.0,28.8513,28.9473,28.7794,28.9233,501036.0
2015-11-18 14:10:00,36.16,36.24,36.16,36.2,329875.0,28.9233,28.9873,28.9233,28.9553,329875.0
2015-11-18 14:20:00,36.2,36.22,36.11,36.17,265236.0,28.9553,28.9713,28.8833,28.9313,265236.0
2015-11-18 14:30:00,36.17,36.2,36.1,36.19,188896.0,28.9313,28.9553,28.8753,28.9473,188896.0
2015-11-18 14:40:00,36.18,36.29,36.18,36.28,348480.0,28.9393,29.0273,28.9393,29.0193,348480.0
2015-11-18 14:50:00,36.28,36.3,36.18,36.3,330035.0,29.0193,29.0353,28.9393,29.0353,330035.0
2015-11-18 15:00:00,36.3,36.36,36.29,36.33,397627.0,29.0353,29.0833,29.0273,29.0593,397627.0
2015-11-18 15:10:00,36.33,36.44,36.31,36.43,542755.0,29.0593,29.1473,29.0433,29.1393,542755.0
2015-11-18 15:20:00,36.42,36.46,36.39,36.44,439457.0,29.1313,29.1633,29.1073,29.1473,439457.0
2015-11-18 15:30:00,36.44,36.47,36.38,36.39,556103.0,29.1473,29.1713,29.0993,29.1073,556103.0
2015-11-18 15:40:00,36.39,36.47,36.38,36.43,876147.0,29.1073,29.1713,29.0993,29.1393,876147.0
2015-11-18 15:50:00,36.43,36.48,36.39,36.47,1494397.0,29.1393,29.1793,29.1073,29.1713,1494397.0
2015-11-19 09:30:00,36.43,36.44,36.31,36.38,353794.0,29.1393,29.1473,29.0433,29.0993,353794.0
2015-11-19 09:40:00,36.39,36.47,36.3,36.32,282122.0,29.1073,29.1713,29.0353,29.0513,282122.0
2015-11-19 09:50:00,36.32,36.45,36.29,36.44,214681.0,29.0513,29.1553,29.0273,29.1473,214681.0
2015-11-19 10:00:00,36.45,36.47,36.39,36.4,318953.0,29.1553,29.1713,29.1073,29.1153,318953.0
2015-11-19 10:10:00,36.41,36.41,36.15,36.18,383506.0,29.1233,29.1233,28.9153,28.9393,383506.0
2015-11-19 10:20:00,36.17,36.29,36.15,36.25,220586.0,28.9313,29.0273,28.9153,28.9953,220586.0
2015-11-19 10:30:00,36.25,36.32,36.18,36.21,276923.0,28.9953,29.0513,28.9393,28.9633,276923.0
2015-11-19 10:40:00,36.2,36.34,36.16,36.32,309062.0,28.9553,29.0673,28.9233,29.0513,309062.0
2015-11-19 10:50:00,36.32,36.33,36.18,36.21,395574.0,29.0513,29.0593,28.9393,28.9633,395574.0
2015-11-19 11:00:00,36.21,36.23,36.14,36.21,198562.0,28.9633,28.9793,28.9073,28.9633,198562.0
2015-11-19 11:10:00,36.21,36.26,36.15,36.26,262007.0,28.9633,29.0033,28.9153,29.0033,262007.0
2015-11-19 11:20:00,36.25,36.35,36.21,36.33,220774.0,28.9953,29.0753,28.9633,29.0593,220774.0
2015-11-19 11:30:00,36.32,36.33,36.22,36.22,207068.0,29.0513,29.0593,28.9713,28.9713,207068.0
2015-11-19 11:40:00,36.23,36.29,36.17,36.19,187307.0,28.9793,29.0273,28.9313,28.9473,187307.0
2015-11-19 11:50:00,36.19,36.27,36.15,36.23,107870.0,28.9473,29.0113,28.9153,28.9793,107870.0
2015-11-19 12:00:00,36.24,36.3,36.22,36.22,105637.0,28.9873,29.0353,28.9713,28.9713,105637.0
2015-11-19 12:10:00,36.22,36.25,36.13,36.19,271957.0,28.9713,28.9953,28.8993,28.9473,271957.0
2015-11-19 12:20:00,36.18,36.19,36.07,36.16,147224.0,28.9393,28.9473,28.8513,28.9233,147224.0
2015-11-19 12:30:00,36.16,36.2,36.14,36.15,75924.0,28.9233,28.9553,28.9073,28.9153,75924.0
2015-11-19 12:40:00,36.15,36.16,36.11,36.15,259460.0,28.9153,28.9233,28.8833,28.9153,259460.0
2015-11-19 12:50:00,36.15,36.28,36.14,36.27,145285.0,28.9153,29.0193,28.9073,29.0113,145285.0
2015-11-19 13:00:00,36.28,36.3,36.26,36.29,100413.0,29.0193,29.0353,29.0033,29.0273,100413.0
2015-11-19 13:10:00,36.3,36.31,36.24,36.26,114490.0,29.0353,29.0433,28.9873,29.0033,114490.0
2015-11-19 13:20:00,36.26,36.27,36.24,36.25,76481.0,29.0033,29.0113,28.9873,28.9953,76481.0
2015-11-19 13:30:00,36.25,36.27,36.24,36.26,59230.0,28.9953,29.0113,28.9873,29.0033,59230.0
2015-11-19 13:40:00,36.27,36.31,36.26,36.27,124737.0,29.0113,29.0433,29.0033,29.0113,124737.0
2015-11-19 13:50:00,36.27,36.3,36.26,36.27,93602.0,29.0113,29.0353,29.0033,29.0113,93602.0
2015-11-19 14:00:00,36.27,36.29,36.23,36.23,100418.0,29.0113,29.0273,28.9793,28.9793,100418.0
2015-11-19 14:10:00,36.23,36.24,36.19,36.19,116414.0,28.9793,28.9873,28.9473,28.9473,116414.0
2015-11-19 14:20:00,36.19,36.22,36.17,36.2,128855.0,28.9473,28.9713,28.9313,28.9553,128855.0
2015-11-19 14:30:00,36.2,36.23,36.18,36.2,113515.0,28.9553,28.9793,28.9393,28.9553,113515.0
2015-11-19 14:40:00,36.2,36.26,36.19,36.26,182378.0,28.9553,29.0033,28.9473,29.0033,182378.0
2015-11-19 14:50:00,36.26,36.29,36.24,36.24,140220.0,29.0033,29.0273,28.9873,28.9873,140220.0
2015-11-19 15:00:00,36.25,36.26,36.22,36.22,152255.0,28.9953,29.0033,28.9713,28.9713,152255.0
2015-11-19 15:10:00,36.22,36.24,36.17,36.19,316832.0,28.9713,28.9873,28.9313,28.9473,316832.0
2015-11-19 15:20:00,36.19,36.23,36.14,36.22,226023.0,28.9473,28.9793,28.9073,28.9713,226023.0
2015-11-19 15:30:00,36.21,36.23,36.17,36.2,179008.0,28.9633,28.9793,28.9313,28.9553,179008.0
2015-11-19 15:40:00,36.2,36.23,36.19,36.2,249355.0,28.9553,28.9793,28.9473,28.9553,249355.0
2015-11-19 15:50:00,36.2,36.22,36.13,36.14,808768.0,28.9553,28.9713,28.8993,28.9073,808768.0
2015-11-20 09:30:00,36.31,36.36,36.22,36.34,721663.0,29.0433,29.0833,28.9713,29.0673,721663.0
2015-11-20 09:40:00,36.35,36.37,36.29,36.33,260119.0,29.0753,29.0913,29.0273,29.0593,260119.0
2015-11-20 09:50:00,36.34,36.43,36.28,36.3,303284.0,29.0673,29.1393,29.0193,29.0353,303284.0
2015-11-20 10:00:00,36.3,36.3,36.22,36.24,275768.0,29.0353,29.0353,28.9713,28.9873,275768.0
2015-11-20 10:10:00,36.25,36.34,36.24,36.3,371400.0,28.9953,29.0673,28.9873,29.0353,371400.0
2015-11-20 10:20:00,36.29,36.3,36.24,36.25,201911.0,29.0273,29.0353,28.9873,28.9953,201911.0
2015-11-20 10:30:00,36.25,36.27,36.22,36.23,138687.0,28.9953,29.0113,28.9713,28.9793,138687.0
2015-11-20 10:40:00,36.23,36.25,36.2,36.23,127493.0,28.9793,28.9953,28.9553,28.9793,127493.0
2015-11-20 10:50:00,36.23,36.29,36.16,36.17,196241.0,28.9793,29.0273,28.9233,28.9313,196241.0
2015-11-20 11:00:00,36.17,36.18,36.05,36.11,315379.0,28.9313,28.9393,28.8353,28.8833,315379.0
2015-11-20 11:10:00,36.11,36.14,36.08,36.11,85743.0,28.8833,28.9073,28.8593,28.8833,85743.0
2015-11-20 11:20:00,36.1,36.11,36.01,36.02,95563.0,28.8753,28.8833,28.8033,28.8113,95563.0
2015-11-20 11:30:00,36.01,36.07,36.01,36.06,204159.0,28.8033,28.8513,28.8033,28.8433,204159.0
2015-11-20 11:40:00,36.05,36.12,36.05,36.07,201914.0,28.8353,28.8913,28.8353,28.8513,201914.0
2015-11-20 11:50:00,36.07,36.11,36.05,36.11,131372.0,28.8513,28.8833,28.8353,28.8833,131372.0
2015-11-20 12:00:00,36.11,36.13,36.05,36.12,207788.0,28.8833,28.8993,28.8353,28.8913,207788.0
2015-11-20 12:10:00,36.12,36.14,36.1,36.13,102481.0,28.8913,28.9073,28.8753,28.8993,102481.0
2015-11-20 12:20:00,36.13,36.19,36.12,36.18,195472.0,28.8993,28.9473,28.8913,28.9393,195472.0
2015-11-20 12:30:00,36.18,36.24,36.16,36.22,240333.0,28.9393,28.9873,28.9233,28.9713,240333.0
2015-11-20 12:40:00,36.23,36.23,36.16,36.18,200793.0,28.9793,28.9793,28.9233,28.9393,200793.0
2015-11-20 12:50:00,36.17,36.2,36.16,36.18,81531.0,28.9313,28.9553,28.9233,28.9393,81531.0
2015-11-20 13:00:00,36.18,36.22,36.17,36.21,151744.0,28.9393,28.9713,28.9313,28.9633,151744.0
2015-11-20 13:10:00,36.2,36.22,36.18,36.2,186389.0,28.9553,28.9713,28.9393,28.9553,186389.0
2015-11-20 13:20:00,36.2,36.21,36.17,36.19,127010.0,28.9553,28.9633,28.9313,28.9473,127010.0
2015-11-20 13:30:00,36.19,36.2,36.13,36.15,82459.0,28.9473,28.9553,28.8993,28.9153,82459.0
2015-11-20 13:40:00,36.16,36.19,36.15,36.15,90722.0,28.9233,28.9473,28.9153,28.9153,90722.0
2015-11-20 13:50:00,36.15,36.2,36.15,36.19,96525.0,28.9153,28.9553,28.9153,28.9473,96525.0
2015-11-20 14:00:00,36.19,36.2,36.17,36.19,83821.0,28.9473,28.9553,28.9313,28.9473,83821.0
2015-11-20 14:10:00,36.18,36.2,36.17,36.19,249149.0,28.9393,28.9553,28.9313,28.9473,249149.0
2015-11-20 14:20:00,36.19,36.2,36.17,36.19,149292.0,28.9473,28.9553,28.9313,28.9473,149292.0
2015-11-20 14:30:00,36.18,36.21,36.17,36.2,103542.0,28.9393,28.9633,28.9313,28.9553,103542.0
2015-11-20 14:40:00,36.2,36.22,36.18,36.22,131557.0,28.9553,28.9713,28.9393,28.9713,131557.0
2015-11-20 14:50:00,36.22,36.23,36.18,36.19,121524.0,28.9713,28.9793,28.9393,28.9473,121524.0
2015-11-20 15:00:00,36.2,36.23,36.17,36.22,160054.0,28.9553,28.9793,28.9313,28.9713,160054.0
2015-11-20 15:10:00,36.21,36.27,36.19,36.27,198332.0,28.9633,29.0113,28.9473,29.0113,198332.0
2015-11-20 15:20:00,36.27,36.33,36.24,36.33,219382.0,29.0113,29.0593,28.9873,29.0593,219382.0
2015-11-20 15:30:00,36.33,36.33,36.18,36.19,552113.0,29.0593,29.0593,28.9393,28.9473,552113.0
2015-11-20 15:40:00,36.19,36.29,36.17,36.29,425921.0,28.9473,29.0273,28.9313,29.0273,425921.0
2015-11-20 15:50:00,36.29,36.35,36.25,36.34,1076366.0,29.0273,29.0753,28.9953,29.0673,1076366.0
2015-11-23 09:30:00,36.39,36.41,36.32,36.37,410662.0,29.1073,29.1233,29.0513,29.0913,410662.0
2015-11-23 09:40:00,36.37,36.6,36.36,36.59,477110.0,29.0913,29.2753,29.0833,29.2673,477110.0
2015-11-23 09:50:00,36.59,36.63,36.54,36.61,332282.0,29.2673,29.2993,29.2273,29.2833,332282.0
2015-11-23 10:00:00,36.62,36.73,36.57,36.72,384112.0,29.2913,29.3793,29.2513,29.3713,384112.0
2015-11-23 10:10:00,36.72,36.8,36.71,36.8,286050.0,29.3713,29.4352,29.3633,29.4352,286050.0
2015-11-23 10:20:00,36.8,36.87,36.67,36.68,308856.0,29.4352,29.4912,29.3313,29.3393,308856.0
2015-11-23 10:30:00,36.69,36.74,36.56,36.56,220611.0,29.3473,29.3873,29.2433,29.2433,220611.0
2015-11-23 10:40:00,36.56,36.61,36.54,36.56,220146.0,29.2433,29.2833,29.2273,29.2433,220146.0
2015-11-23 10:50:00,36.55,36.57,36.5,36.51,195885.0,29.2353,29.2513,29.1953,29.2033,195885.0
2015-11-23 11:00:00,36.52,36.59,36.45,36.45,227489.0,29.2113,29.2673,29.1553,29.1553,227489.0
2015-11-23 11:10:00,36.46,36.5,36.4,36.42,170304.0,29.1633,29.1953,29.1153,29.1313,170304.0
2015-11-23 11:20:00,36.42,36.47,36.4,36.4,150868.0,29.1313,29.1713,29.1153,29.1153,150868.0
2015-11-23 11:30:00,36.4,36.44,36.35,36.36,200662.0,29.1153,29.1473,29.0753,29.0833,200662.0
2015-11-23 11:40:00,36.36,36.42,36.33,36.38,139291.0,29.0833,29.1313,29.0593,29.0993,139291.0
2015-11-23 11:50:00,36.38,36.38,36.25,36.26,173634.0,29.0993,29.0993,28.9953,29.0033,173634.0
2015-11-23 12:00:00,36.26,36.33,36.22,36.25,166724.0,29.0033,29.0593,28.9713,28.9953,166724.0
2015-11-23 12:10:00,36.25,36.28,36.19,36.22,139685.0,28.9953,29.0193,28.9473,28.9713,139685.0
2015-11-23 12:20:00,36.23,36.23,36.18,36.19,124674.0,28.9793,28.9793,28.9393,28.9473,124674.0
2015-11-23 12:30:00,36.19,36.21,36.15,36.17,153209.0,28.9473,28.9633,28.9153,28.9313,153209.0
2015-11-23 12:40:00,36.17,36.21,36.16,36.18,118317.0,28.9313,28.9633,28.9233,28.9393,118317.0
2015-11-23 12:50:00,36.17,36.23,36.17,36.21,103208.0,28.9313,28.9793,28.9313,28.9633,103208.0
2015-11-23 13:00:00,36.21,36.26,36.21,36.23,191232.0,28.9633,29.0033,28.9633,28.9793,191232.0
2015-11-23 13:10:00,36.23,36.28,36.21,36.26,139010.0,28.9793,29.0193,28.9633,29.0033,139010.0
2015-11-23 13:20:00,36.27,36.32,36.24,36.25,123175.0,29.0113,29.0513,28.9873,28.9953,123175.0
2015-11-23 13:30:00,36.25,36.26,36.18,36.22,76159.0,28.9953,29.0033,28.9393,28.9713,76159.0
2015-11-23 13:40:00,36.22,36.22,36.12,36.12,113073.0,28.9713,28.9713,28.8913,28.8913,113073.0
2015-11-23 13:50:00,36.13,36.17,36.11,36.12,97410.0,28.8993,28.9313,28.8833,28.8913,97410.0
2015-11-23 14:00:00,36.11,36.14,36.09,36.1,170546.0,28.8833,28.9073,28.8673,28.8753,170546.0
2015-11-23 14:10:00,36.1,36.16,36.09,36.11,145721.0,28.8753,28.9233,28.8673,28.8833,145721.0
2015-11-23 14:20:00,36.11,36.13,36.1,36.1,145850.0,28.8833,28.8993,28.8753,28.8753,145850.0
2015-11-23 14:30:00,36.1,36.13,36.07,36.09,179690.0,28.8753,28.8993,28.8513,28.8673,179690.0
2015-11-23 14:40:00,36.09,36.13,36.09,36.11,140315.0,28.8673,28.8993,28.8673,28.8833,140315.0
2015-11-23 14:50:00,36.12,36.14,36.12,36.12,105117.0,28.8913,28.9073,28.8913,28.8913,105117.0
2015-11-23 15:00:00,36.12,36.15,36.09,36.14,139269.0,28.8913,28.9153,28.8673,28.9073,139269.0
2015-11-23 15:10:00,36.14,36.15,36.12,36.14,164007.0,28.9073,28.9153,28.8913,28.9073,164007.0
2015-11-23 15:20:00,36.14,36.14,36.09,36.09,202449.0,28.9073,28.9073,28.8673,28.8673,202449.0
2015-11-23 15:30:00,36.09,36.14,36.09,36.12,338754.0,28.8673,28.9073,28.8673,28.8913,338754.0
2015-11-23 15:40:00,36.13,36.13,36.07,36.08,493181.0,28.8993,28.8993,28.8513,28.8593,493181.0
2015-11-23 15:50:00,36.09,36.1,36.06,36.08,851776.0,28.8673,28.8753,28.8433,28.8593,851776.0
2015-11-24 09:30:00,35.76,35.91,35.69,35.88,361075.0,28.6034,28.7234,28.5474,28.6994,361075.0
2015-11-24 09:40:00,35.88,35.97,35.85,35.86,321165.0,28.6994,28.7714,28.6754,28.6834,321165.0
2015-11-24 09:50:00,35.86,36.07,35.86,36.03,170399.0,28.6834,28.8513,28.6834,28.8193,170399.0
2015-11-24 10:00:00,36.02,36.07,35.94,36.03,170729.0,28.8113,28.8513,28.7474,28.8193,170729.0
2015-11-24 10:10:00,36.04,36.08,35.92,35.93,83933.0,28.8273,28.8593,28.7314,28.7394,83933.0
2015-11-24 10:20:00,35.93,35.97,35.9,35.9,123849.0,28.7394,28.7714,28.7154,28.7154,123849.0
2015-11-24 10:30:00,35.91,35.94,35.87,35.94,207768.0,28.7234,28.7474,28.6914,28.7474,207768.0
2015-11-24 10:40:00,35.94,35.98,35.87,35.89,96101.0,28.7474,28.7794,28.6914,28.7074,96101.0
2015-11-24 10:50:00,35.89,35.92,35.84,35.91,223740.0,28.7074,28.7314,28.6674,28.7234,223740.0
2015-11-24 11:00:00,35.91,36.05,35.89,36.05,215353.0,28.7234,28.8353,28.7074,28.8353,215353.0
2015-11-24 11:10:00,36.04,36.1,36.03,36.09,141521.0,28.8273,28.8753,28.8193,28.8673,141521.0
2015-11-24 11:20:00,36.09,36.12,36.06,36.09,263627.0,28.8673,28.8913,28.8433,28.8673,263627.0
2015-11-24 11:30:00,36.1,36.2,36.09,36.17,208407.0,28.8753,28.9553,28.8673,28.9313,208407.0
2015-11-24 11:40:00,36.17,36.21,36.11,36.13,204684.0,28.9313,28.9633,28.8833,28.8993,204684.0
2015-11-24 11:50:00,36.13,36.15,36.09,36.11,188858.0,28.8993,28.9153,28.8673,28.8833,188858.0
2015-11-24 12:00:00,36.11,36.16,36.1,36.15,130769.0,28.8833,28.9233,28.8753,28.9153,130769.0
2015-11-24 12:10:00,36.14,36.15,36.08,36.09,104202.0,28.9073,28.9153,28.8593,28.8673,104202.0
2015-11-24 12:20:00,36.09,36.13,36.08,36.12,83945.0,28.8673,28.8993,28.8593,28.8913,83945.0
2015-11-24 12:30:00,36.13,36.15,36.1,36.15,50891.0,28.8993,28.9153,28.8753,28.9153,50891.0
2015-11-24 12:40:00,36.15,36.15,36.05,36.07,71260.0,28.9153,28.9153,28.8353,28.8513,71260.0
2015-11-24 12:50:00,36.07,36.1,36.04,36.05,97420.0,28.8513,28.8753,28.8273,28.8353,97420.0
2015-11-24 13:00:00,36.06,36.15,36.05,36.15,132907.0,28.8433,28.9153,28.8353,28.9153,132907.0
2015-11-24 13:10:00,36.15,36.18,36.06,36.06,94508.0,28.9153,28.9393,28.8433,28.8433,94508.0
2015-11-24 13:20:00,36.06,36.18,36.04,36.17,94570.0,28.8433,28.9393,28.8273,28.9313,94570.0
2015-11-24 13:30:00,36.17,36.2,36.14,36.14,91871.0,28.9313,28.9553,28.9073,28.9073,91871.0
2015-11-24 13:40:00,36.14,36.15,36.11,36.11,64605.0,28.9073,28.9153,28.8833,28.8833,64605.0
2015-11-24 13:50:00,36.12,36.16,36.09,36.14,68445.0,28.8913,28.9233,28.8673,28.9073,68445.0
2015-11-24 14:00:00,36.14,36.25,36.14,36.2,138743.0,28.9073,28.9953,28.9073,28.9553,138743.0
2015-11-24 14:10:00,36.21,36.23,36.11,36.14,95193.0,28.9633,28.9793,28.8833,28.9073,95193.0
2015-11-24 14:20:00,36.14,36.2,36.13,36.17,138144.0,28.9073,28.9553,28.8993,28.9313,138144.0
2015-11-24 14:30:00,36.17,36.22,36.13,36.21,115598.0,28.9313,28.9713,28.8993,28.9633,115598.0
2015-11-24 14:40:00,36.2,36.24,36.18,36.19,83838.0,28.9553,28.9873,28.9393,28.9473,83838.0
2015-11-24 14:50:00,36.19,36.25,36.17,36.24,101131.0,28.9473,28.9953,28.9313,28.9873,101131.0
2015-11-24 15:00:00,36.25,36.31,36.22,36.28,99323.0,28.9953,29.0433,28.9713,29.0193,99323.0
2015-11-24 15:10:00,36.28,36.33,36.25,36.26,164391.0,29.0193,29.0593,28.9953,29.0033,164391.0
2015-11-24 15:20:00,36.25,36.3,36.23,36.25,136106.0,28.9953,29.0353,28.9793,28.9953,136106.0
2015-11-24 15:30:00,36.25,36.28,36.21,36.26,397714.0,28.9953,29.0193,28.9633,29.0033,397714.0
2015-11-24 15:40:00,36.26,36.3,36.24,36.26,364993.0,29.0033,29.0353,28.9873,29.0033,364993.0
2015-11-24 15:50:00,36.26,36.26,36.22,36.23,590073.0,29.0033,29.0033,28.9713,28.9793,590073.0
2015-11-25 09:30:00,36.15,36.35,36.15,36.19,418340.0,28.9153,29.0753,28.9153,28.9473,418340.0
2015-11-25 09:40:00,36.2,36.23,36.11,36.19,180007.0,28.9553,28.9793,28.8833,28.9473,180007.0
2015-11-25 09:50:00,36.19,36.26,36.18,36.22,123981.0,28.9473,29.0033,28.9393,28.9713,123981.0
2015-11-25 10:00:00,36.22,36.25,36.17,36.21,151883.0,28.9713,28.9953,28.9313,28.9633,151883.0
2015-11-25 10:10:00,36.21,36.26,36.19,36.19,167311.0,28.9633,29.0033,28.9473,28.9473,167311.0
2015-11-25 10:20:00,36.19,36.22,36.17,36.18,124911.0,28.9473,28.9713,28.9313,28.9393,124911.0
2015-11-25 10:30:00,36.18,36.24,36.17,36.22,176643.0,28.9393,28.9873,28.9313,28.9713,176643.0
2015-11-25 10:40:00,36.21,36.25,36.18,36.2,223367.0,28.9633,28.9953,28.9393,28.9553,223367.0
2015-11-25 10:50:00,36.21,36.21,36.15,36.18,87801.0,28.9633,28.9633,28.9153,28.9393,87801.0
2015-11-25 11:00:00,36.18,36.21,36.17,36.2,133536.0,28.9393,28.9633,28.9313,28.9553,133536.0
2015-11-25 11:10:00,36.2,36.21,36.17,36.2,143738.0,28.9553,28.9633,28.9313,28.9553,143738.0
2015-11-25 11:20:00,36.2,36.21,36.17,36.19,124793.0,28.9553,28.9633,28.9313,28.9473,124793.0
2015-11-25 11:30:00,36.19,36.2,36.15,36.16,94445.0,28.9473,28.9553,28.9153,28.9233,94445.0
2015-11-25 11:40:00,36.16,36.17,36.11,36.16,95443.0,28.9233,28.9313,28.8833,28.9233,95443.0
2015-11-25 11:50:00,36.16,36.22,36.15,36.2,119374.0,28.9233,28.9713,28.9153,28.9553,119374.0
2015-11-25 12:00:00,36.2,36.21,36.14,36.18,77050.0,28.9553,28.9633,28.9073,28.9393,77050.0
2015-11-25 12:10:00,36.17,36.2,36.12,36.19,94926.0,28.9313,28.9553,28.8913,28.9473,94926.0
2015-11-25 12:20:00,36.19,36.22,36.17,36.18,105309.0,28.9473,28.9713,28.9313,28.9393,105309.0
2015-11-25 12:30:00,36.19,36.25,36.17,36.23,103533.0,28.9473,28.9953,28.9313,28.9793,103533.0
2015-11-25 12:40:00,36.22,36.25,36.19,36.24,99561.0,28.9713,28.9953,28.9473,28.9873,99561.0
2015-11-25 12:50:00,36.24,36.25,36.19,36.2,109205.0,28.9873,28.9953,28.9473,28.9553,109205.0
2015-11-25 13:00:00,36.2,36.21,36.18,36.19,95558.0,28.9553,28.9633,28.9393,28.9473,95558.0
2015-11-25 13:10:00,36.19,36.19,36.15,36.16,87457.0,28.9473,28.9473,28.9153,28.9233,87457.0
2015-11-25 13:20:00,36.16,36.18,36.16,36.18,64733.0,28.9233,28.9393,28.9233,28.9393,64733.0
2015-11-25 13:30:00,36.17,36.22,36.17,36.21,70295.0,28.9313,28.9713,28.9313,28.9633,70295.0
2015-11-25 13:40:00,36.21,36.21,36.17,36.2,56352.0,28.9633,28.9633,28.9313,28.9553,56352.0
2015-11-25 13:50:00,36.2,36.28,36.19,36.28,87580.0,28.9553,29.0193,28.9473,29.0193,87580.0
2015-11-25 14:00:00,36.28,36.31,36.24,36.24,150566.0,29.0193,29.0433,28.9873,28.9873,150566.0
2015-11-25 14:10:00,36.25,36.27,36.23,36.26,78701.0,28.9953,29.0113,28.9793,29.0033,78701.0
2015-11-25 14:20:00,36.26,36.27,36.23,36.26,156403.0,29.0033,29.0113,28.9793,29.0033,156403.0
2015-11-25 14:30:00,36.27,36.27,36.25,36.27,52290.0,29.0113,29.0113,28.9953,29.0113,52290.0
2015-11-25 14:40:00,36.27,36.3,36.26,36.3,123620.0,29.0113,29.0353,29.0033,29.0353,123620.0
2015-11-25 14:50:00,36.3,36.3,36.27,36.3,61528.0,29.0353,29.0353,29.0113,29.0353,61528.0
2015-11-25 15:00:00,36.3,36.34,36.29,36.34,83783.0,29.0353,29.0673,29.0273,29.0673,83783.0
2015-11-25 15:10:00,36.34,36.36,36.31,36.32,92797.0,29.0673,29.0833,29.0433,29.0513,92797.0
2015-11-25 15:20:00,36.32,36.4,36.31,36.39,236932.0,29.0513,29.1153,29.0433,29.1073,236932.0
2015-11-25 15:30:00,36.38,36.39,36.36,36.39,242525.0,29.0993,29.1073,29.0833,29.1073,242525.0
2015-11-25 15:40:00,36.39,36.42,36.38,36.4,264257.0,29.1073,29.1313,29.0993,29.1153,264257.0
2015-11-25 15:50:00,36.4,36.4,36.34,36.34,454611.0,29.1153,29.1153,29.0673,29.0673,454611.0
2015-11-27 09:30:00,36.36,36.48,36.28,36.47,266720.0,29.0833,29.1793,29.0193,29.1713,266720.0
2015-11-27 09:40:00,36.48,36.49,36.24,36.27,193255.0,29.1793,29.1873,28.9873,29.0113,193255.0
2015-11-27 09:50:00,36.27,36.37,36.24,36.37,113325.0,29.0113,29.0913,28.9873,29.0913,113325.0
2015-11-27 10:00:00,36.37,36.37,36.22,36.36,195011.0,29.0913,29.0913,28.9713,29.0833,195011.0
2015-11-27 10:10:00,36.37,36.4,36.34,36.38,144118.0,29.0913,29.1153,29.0673,29.0993,144118.0
2015-11-27 10:20:00,36.37,36.38,36.34,36.36,64450.0,29.0913,29.0993,29.0673,29.0833,64450.0
2015-11-27 10:30:00,36.36,36.41,36.34,36.4,118569.0,29.0833,29.1233,29.0673,29.1153,118569.0
2015-11-27 10:40:00,36.39,36.48,36.39,36.47,75300.0,29.1073,29.1793,29.1073,29.1713,75300.0
2015-11-27 10:50:00,36.48,36.49,36.46,36.46,54054.0,29.1793,29.1873,29.1633,29.1633,54054.0
2015-11-27 11:00:00,36.46,36.48,36.43,36.44,94201.0,29.1633,29.1793,29.1393,29.1473,94201.0
2015-11-27 11:10:00,36.43,36.46,36.42,36.44,229773.0,29.1393,29.1633,29.1313,29.1473,229773.0
2015-11-27 11:20:00,36.44,36.44,36.41,36.43,86477.0,29.1473,29.1473,29.1233,29.1393,86477.0
2015-11-27 11:30:00,36.43,36.45,36.42,36.44,68786.0,29.1393,29.1553,29.1313,29.1473,68786.0
2015-11-27 11:40:00,36.43,36.44,36.35,36.36,65976.0,29.1393,29.1473,29.0753,29.0833,65976.0
2015-11-27 11:50:00,36.36,36.41,36.35,36.41,51095.0,29.0833,29.1233,29.0753,29.1233,51095.0
2015-11-27 12:00:00,36.41,36.42,36.37,36.4,48494.0,29.1233,29.1313,29.0913,29.1153,48494.0
2015-11-27 12:10:00,36.4,36.43,36.38,36.42,68793.0,29.1153,29.1393,29.0993,29.1313,68793.0
2015-11-27 12:20:00,36.42,36.43,36.4,36.43,70142.0,29.1313,29.1393,29.1153,29.1393,70142.0
2015-11-27 12:30:00,36.43,36.45,36.42,36.45,109390.0,29.1393,29.1553,29.1313,29.1553,109390.0
2015-11-27 12:40:00,36.45,36.46,36.41,36.42,143597.0,29.1553,29.1633,29.1233,29.1313,143597.0
2015-11-27 12:50:00,36.42,36.42,36.36,36.37,294772.0,29.1313,29.1313,29.0833,29.0913,294772.0
2015-11-30 09:30:00,36.6,36.77,36.53,36.75,874167.0,29.2753,29.4112,29.2193,29.3953,874167.0
2015-11-30 09:40:00,36.75,36.88,36.69,36.87,615599.0,29.3953,29.4992,29.3473,29.4912,615599.0
2015-11-30 09:50:00,36.87,36.87,36.62,36.62,539324.0,29.4912,29.4912,29.2913,29.2913,539324.0
2015-11-30 10:00:00,36.62,36.71,36.52,36.54,538044.0,29.2913,29.3633,29.2113,29.2273,538044.0
2015-11-30 10:10:00,36.54,36.54,36.46,36.5,426587.0,29.2273,29.2273,29.1633,29.1953,426587.0
2015-11-30 10:20:00,36.5,36.6,36.48,36.57,287429.0,29.1953,29.2753,29.1793,29.2513,287429.0
2015-11-30 10:30:00,36.57,36.59,36.46,36.48,449643.0,29.2513,29.2673,29.1633,29.1793,449643.0
2015-11-30 10:40:00,36.48,36.5,36.38,36.39,305947.0,29.1793,29.1953,29.0993,29.1073,305947.0
2015-11-30 10:50:00,36.39,36.4,36.32,36.33,215689.0,29.1073,29.1153,29.0513,29.0593,215689.0
2015-11-30 11:00:00,36.33,36.4,36.27,36.4,263386.0,29.0593,29.1153,29.0113,29.1153,263386.0
2015-11-30 11:10:00,36.4,36.51,36.4,36.44,238441.0,29.1153,29.2033,29.1153,29.1473,238441.0
2015-11-30 11:20:00,36.44,36.44,36.32,36.32,299366.0,29.1473,29.1473,29.0513,29.0513,299366.0
2015-11-30 11:30:00,36.32,36.33,36.23,36.28,329840.0,29.0513,29.0593,28.9793,29.0193,329840.0
2015-11-30 11:40:00,36.28,36.3,36.23,36.25,161586.0,29.0193,29.0353,28.9793,28.9953,161586.0
2015-11-30 11:50:00,36.25,36.29,36.22,36.25,311707.0,28.9953,29.0273,28.9713,28.9953,311707.0
2015-11-30 12:00:00,36.25,36.33,36.22,36.3,176485.0,28.9953,29.0593,28.9713,29.0353,176485.0
2015-11-30 12:10:00,36.31,36.34,36.29,36.33,155174.0,29.0433,29.0673,29.0273,29.0593,155174.0
2015-11-30 12:20:00,36.33,36.4,36.33,36.4,97470.0,29.0593,29.1153,29.0593,29.1153,97470.0
2015-11-30 12:30:00,36.4,36.4,36.34,36.34,127943.0,29.1153,29.1153,29.0673,29.0673,127943.0
2015-11-30 12:40:00,36.34,36.34,36.3,36.3,103064.0,29.0673,29.0673,29.0353,29.0353,103064.0
2015-11-30 12:50:00,36.3,36.39,36.3,36.39,120009.0,29.0353,29.1073,29.0353,29.1073,120009.0
2015-11-30 13:00:00,36.39,36.4,36.38,36.4,95027.0,29.1073,29.1153,29.0993,29.1153,95027.0
2015-11-30 13:10:00,36.4,36.44,36.38,36.38,99642.0,29.1153,29.1473,29.0993,29.0993,99642.0
2015-11-30 13:20:00,36.38,36.47,36.37,36.47,90087.0,29.0993,29.1713,29.0913,29.1713,90087.0
2015-11-30 13:30:00,36.47,36.47,36.42,36.42,51115.0,29.1713,29.1713,29.1313,29.1313,51115.0
2015-11-30 13:40:00,36.43,36.48,36.42,36.48,92758.0,29.1393,29.1793,29.1313,29.1793,92758.0
2015-11-30 13:50:00,36.49,36.5,36.45,36.48,86718.0,29.1873,29.1953,29.1553,29.1793,86718.0
2015-11-30 14:00:00,36.48,36.49,36.43,36.46,115997.0,29.1793,29.1873,29.1393,29.1633,115997.0
2015-11-30 14:10:00,36.46,36.48,36.45,36.46,146076.0,29.1633,29.1793,29.1553,29.1633,146076.0
2015-11-30 14:20:00,36.45,36.46,36.43,36.45,150293.0,29.1553,29.1633,29.1393,29.1553,150293.0
2015-11-30 14:30:00,36.45,36.46,36.4,36.41,156334.0,29.1553,29.1633,29.1153,29.1233,156334.0
2015-11-30 14:40:00,36.4,36.42,36.4,36.4,137660.0,29.1153,29.1313,29.1153,29.1153,137660.0
2015-11-30 14:50:00,36.4,36.41,36.39,36.4,141475.0,29.1153,29.1233,29.1073,29.1153,141475.0
2015-11-30 15:00:00,36.4,36.4,36.35,36.38,189789.0,29.1153,29.1153,29.0753,29.0993,189789.0
2015-11-30 15:10:00,36.38,36.4,36.35,36.36,181218.0,29.0993,29.1153,29.0753,29.0833,181218.0
2015-11-30 15:20:00,36.36,36.36,36.28,36.3,309031.0,29.0833,29.0833,29.0193,29.0353,309031.0
2015-11-30 15:30:00,36.3,36.36,36.3,36.3,494153.0,29.0353,29.0833,29.0353,29.0353,494153.0
2015-11-30 15:40:00,36.3,36.31,36.19,36.22,544483.0,29.0353,29.0433,28.9473,28.9713,544483.0
2015-11-30 15:50:00,36.22,36.27,36.2,36.2,1168329.0,28.9713,29.0113,28.9553,28.9553,1168329.0
2015-12-01 09:30:00,35.94,36.2,35.8,35.82,1184863.0,28.7474,28.9553,28.6354,28.6514,1184863.0
2015-12-01 09:40:00,35.82,36.09,35.81,35.94,698722.0,28.6514,28.8673,28.6434,28.7474,698722.0
2015-12-01 09:50:00,35.94,36.07,35.81,36.04,500019.0,28.7474,28.8513,28.6434,28.8273,500019.0
2015-12-01 10:00:00,36.04,36.3,35.98,36.27,647160.0,28.8273,29.0353,28.7794,29.0113,647160.0
2015-12-01 10:10:00,36.27,36.34,36.1,36.19,583428.0,29.0113,29.0673,28.8753,28.9473,583428.0
2015-12-01 10:20:00,36.18,36.21,36.08,36.09,269937.0,28.9393,28.9633,28.8593,28.8673,269937.0
2015-12-01 10:30:00,36.09,36.1,36.01,36.09,303025.0,28.8673,28.8753,28.8033,28.8673,303025.0
2015-12-01 10:40:00,36.09,36.13,36.01,36.02,318706.0,28.8673,28.8993,28.8033,28.8113,318706.0
2015-12-01 10:50:00,36.03,36.07,35.96,35.99,291634.0,28.8193,28.8513,28.7634,28.7874,291634.0
2015-12-01 11:00:00,35.99,36.03,35.97,35.98,236411.0,28.7874,28.8193,28.7714,28.7794,236411.0
2015-12-01 11:10:00,35.98,36.01,35.96,35.96,268660.0,28.7794,28.8033,28.7634,28.7634,268660.0
2015-12-01 11:20:00,35.96,36.01,35.95,36.0,326441.0,28.7634,28.8033,28.7554,28.7953,326441.0
2015-12-01 11:30:00,36.0,36.06,35.97,35.98,135404.0,28.7953,28.8433,28.7714,28.7794,135404.0
2015-12-01 11:40:00,35.98,36.0,35.96,35.97,124962.0,28.7794,28.7953,28.7634,28.7714,124962.0
2015-12-01 11:50:00,35.98,35.99,35.94,35.97,147184.0,28.7794,28.7874,28.7474,28.7714,147184.0
2015-12-01 12:00:00,35.98,36.0,35.97,36.0,113603.0,28.7794,28.7953,28.7714,28.7953,113603.0
2015-12-01 12:10:00,36.0,36.01,35.93,35.97,256131.0,28.7953,28.8033,28.7394,28.7714,256131.0
2015-12-01 12:20:00,35.98,36.01,35.96,35.99,121786.0,28.7794,28.8033,28.7634,28.7874,121786.0
2015-12-01 12:30:00,35.99,36.07,35.99,36.05,128503.0,28.7874,28.8513,28.7874,28.8353,128503.0
2015-12-01 12:40:00,36.05,36.11,36.04,36.09,215118.0,28.8353,28.8833,28.8273,28.8673,215118.0
2015-12-01 12:50:00,36.09,36.12,36.08,36.1,57841.0,28.8673,28.8913,28.8593,28.8753,57841.0
2015-12-01 13:00:00,36.1,36.11,36.06,36.07,100354.0,28.8753,28.8833,28.8433,28.8513,100354.0
2015-12-01 13:10:00,36.07,36.09,36.02,36.04,288053.0,28.8513,28.8673,28.8113,28.8273,288053.0
2015-12-01 13:20:00,36.04,36.05,36.0,36.05,114481.0,28.8273,28.8353,28.7953,28.8353,114481.0
2015-12-01 13:30:00,36.05,36.05,36.0,36.05,130050.0,28.8353,28.8353,28.7953,28.8353,130050.0
2015-12-01 13:40:00,36.04,36.06,36.01,36.01,127375.0,28.8273,28.8433,28.8033,28.8033,127375.0
2015-12-01 13:50:00,36.01,36.03,35.94,35.94,158926.0,28.8033,28.8193,28.7474,28.7474,158926.0
2015-12-01 14:00:00,35.94,36.01,35.94,36.01,251386.0,28.7474,28.8033,28.7474,28.8033,251386.0
2015-12-01 14:10:00,36.01,36.1,36.0,36.08,126341.0,28.8033,28.8753,28.7953,28.8593,126341.0
2015-12-01 14:20:00,36.07,36.08,36.01,36.04,253154.0,28.8513,28.8593,28.8033,28.8273,253154.0
2015-12-01 14:30:00,36.05,36.06,36.02,36.02,125173.0,28.8353,28.8433,28.8113,28.8113,125173.0
2015-12-01 14:40:00,36.02,36.06,36.01,36.02,258941.0,28.8113,28.8433,28.8033,28.8113,258941.0
2015-12-01 14:50:00,36.02,36.04,36.0,36.01,205616.0,28.8113,28.8273,28.7953,28.8033,205616.0
2015-12-01 15:00:00,36.01,36.09,36.01,36.09,169582.0,28.8033,28.8673,28.8033,28.8673,169582.0
2015-12-01 15:10:00,36.09,36.09,36.04,36.06,217130.0,28.8673,28.8673,28.8273,28.8433,217130.0
2015-12-01 15:20:00,36.07,36.15,36.06,36.15,286661.0,28.8513,28.9153,28.8433,28.9153,286661.0
2015-12-01 15:30:00,36.15,36.19,36.12,36.19,236361.0,28.9153,28.9473,28.8913,28.9473,236361.0
2015-12-01 15:40:00,36.19,36.27,36.18,36.21,510540.0,28.9473,29.0113,28.9393,28.9633,510540.0
2015-12-01 15:50:00,36.22,36.29,36.21,36.27,707757.0,28.9713,29.0273,28.9633,29.0113,707757.0
2015-12-02 09:30:00,36.31,36.36,36.05,36.16,325811.0,29.0433,29.0833,28.8353,28.9233,325811.0
2015-12-02 09:40:00,36.16,36.19,36.06,36.07,208816.0,28.9233,28.9473,28.8433,28.8513,208816.0
2015-12-02 09:50:00,36.07,36.07,35.97,36.01,249912.0,28.8513,28.8513,28.7714,28.8033,249912.0
2015-12-02 10:00:00,36.01,36.05,35.96,35.96,228618.0,28.8033,28.8353,28.7634,28.7634,228618.0
2015-12-02 10:10:00,35.96,36.03,35.92,35.97,160219.0,28.7634,28.8193,28.7314,28.7714,160219.0
2015-12-02 10:20:00,35.97,36.04,35.96,36.0,115349.0,28.7714,28.8273,28.7634,28.7953,115349.0
2015-12-02 10:30:00,35.99,36.03,35.97,36.0,101877.0,28.7874,28.8193,28.7714,28.7953,101877.0
2015-12-02 10:40:00,36.0,36.04,35.97,35.98,234153.0,28.7953,28.8273,28.7714,28.7794,234153.0
2015-12-02 10:50:00,35.97,36.02,35.97,35.97,124958.0,28.7714,28.8113,28.7714,28.7714,124958.0
2015-12-02 11:00:00,35.98,36.04,35.92,36.02,331951.0,28.7794,28.8273,28.7314,28.8113,331951.0
2015-12-02 11:10:00,36.01,36.02,35.94,35.94,160314.0,28.8033,28.8113,28.7474,28.7474,160314.0
2015-12-02 11:20:00,35.95,35.95,35.88,35.94,241273.0,28.7554,28.7554,28.6994,28.7474,241273.0
2015-12-02 11:30:00,35.93,35.96,35.92,35.94,93029.0,28.7394,28.7634,28.7314,28.7474,93029.0
2015-12-02 11:40:00,35.94,35.95,35.91,35.95,109364.0,28.7474,28.7554,28.7234,28.7554,109364.0
2015-12-02 11:50:00,35.95,36.0,35.92,36.0,130369.0,28.7554,28.7953,28.7314,28.7953,130369.0
2015-12-02 12:00:00,35.99,36.0,35.96,35.98,108511.0,28.7874,28.7953,28.7634,28.7794,108511.0
2015-12-02 12:10:00,35.98,35.99,35.95,35.97,67558.0,28.7794,28.7874,28.7554,28.7714,67558.0
2015-12-02 12:20:00,35.96,35.99,35.91,35.97,107413.0,28.7634,28.7874,28.7234,28.7714,107413.0
2015-12-02 12:30:00,35.97,36.0,35.95,35.98,82093.0,28.7714,28.7953,28.7554,28.7794,82093.0
2015-12-02 12:40:00,35.98,36.01,35.96,35.98,86433.0,28.7794,28.8033,28.7634,28.7794,86433.0
2015-12-02 12:50:00,35.97,35.98,35.91,35.94,111433.0,28.7714,28.7794,28.7234,28.7474,111433.0
2015-12-02 13:00:00,35.94,35.95,35.88,35.9,145318.0,28.7474,28.7554,28.6994,28.7154,145318.0
2015-12-02 13:10:00,35.9,35.92,35.88,35.91,82862.0,28.7154,28.7314,28.6994,28.7234,82862.0
2015-12-02 13:20:00,35.91,35.94,35.88,35.89,123568.0,28.7234,28.7474,28.6994,28.7074,123568.0
2015-12-02 13:30:00,35.9,35.91,35.89,35.89,152793.0,28.7154,28.7234,28.7074,28.7074,152793.0
2015-12-02 13:40:00,35.9,35.92,35.85,35.85,115113.0,28.7154,28.7314,28.6754,28.6754,115113.0
2015-12-02 13:50:00,35.85,35.87,35.83,35.86,101302.0,28.6754,28.6914,28.6594,28.6834,101302.0
2015-12-02 14:00:00,35.85,35.86,35.82,35.86,120578.0,28.6754,28.6834,28.6514,28.6834,120578.0
2015-12-02 14:10:00,35.85,35.86,35.8,35.83,122108.0,28.6754,28.6834,28.6354,28.6594,122108.0
2015-12-02 14:20:00,35.84,35.88,35.82,35.85,126487.0,28.6674,28.6994,28.6514,28.6754,126487.0
2015-12-02 14:30:00,35.85,35.88,35.81,35.87,160369.0,28.6754,28.6994,28.6434,28.6914,160369.0
2015-12-02 14:40:00,35.86,35.87,35.74,35.74,217800.0,28.6834,28.6914,28.5874,28.5874,217800.0
2015-12-02 14:50:00,35.75,35.78,35.72,35.72,133460.0,28.5954,28.6194,28.5714,28.5714,133460.0
2015-12-02 15:00:00,35.73,35.79,35.7,35.77,260858.0,28.5794,28.6274,28.5554,28.6114,260858.0
2015-12-02 15:10:00,35.78,35.79,35.71,35.77,237386.0,28.6194,28.6274,28.5634,28.6114,237386.0
2015-12-02 15:20:00,35.76,35.85,35.75,35.82,256092.0,28.6034,28.6754,28.5954,28.6514,256092.0
2015-12-02 15:30:00,35.82,35.84,35.75,35.77,351105.0,28.6514,28.6674,28.5954,28.6114,351105.0
2015-12-02 15:40:00,35.78,35.81,35.62,35.64,675544.0,28.6194,28.6434,28.4914,28.5074,675544.0
2015-12-02 15:50:00,35.64,35.72,35.64,35.72,954535.0,28.5074,28.5714,28.5074,28.5714,954535.0
2015-12-03 09:30:00,35.83,36.0,35.79,35.82,451021.0,28.6594,28.7953,28.6274,28.6514,451021.0
2015-12-03 09:40:00,35.82,35.88,35.73,35.74,245969.0,28.6514,28.6994,28.5794,28.5874,245969.0
2015-12-03 09:50:00,35.74,35.87,35.74,35.84,251845.0,28.5874,28.6914,28.5874,28.6674,251845.0
2015-12-03 10:00:00,35.84,35.86,35.67,35.7,241011.0,28.6674,28.6834,28.5314,28.5554,241011.0
2015-12-03 10:10:00,35.7,35.79,35.7,35.72,278061.0,28.5554,28.6274,28.5554,28.5714,278061.0
2015-12-03 10:20:00,35.72,35.79,35.65,35.75,227885.0,28.5714,28.6274,28.5154,28.5954,227885.0
2015-12-03 10:30:00,35.75,35.81,35.71,35.75,143429.0,28.5954,28.6434,28.5634,28.5954,143429.0
2015-12-03 10:40:00,35.74,35.85,35.74,35.85,172181.0,28.5874,28.6754,28.5874,28.6754,172181.0
2015-12-03 10:50:00,35.85,35.92,35.79,35.86,245917.0,28.6754,28.7314,28.6274,28.6834,245917.0
2015-12-03 11:00:00,35.86,35.91,35.81,35.89,172820.0,28.6834,28.7234,28.6434,28.7074,172820.0
2015-12-03 11:10:00,35.89,35.91,35.84,35.86,103703.0,28.7074,28.7234,28.6674,28.6834,103703.0
2015-12-03 11:20:00,35.86,35.88,35.81,35.81,207629.0,28.6834,28.6994,28.6434,28.6434,207629.0
2015-12-03 11:30:00,35.81,35.82,35.75,35.79,99401.0,28.6434,28.6514,28.5954,28.6274,99401.0
2015-12-03 11:40:00,35.8,35.81,35.74,35.76,87478.0,28.6354,28.6434,28.5874,28.6034,87478.0
2015-12-03 11:50:00,35.76,35.81,35.75,35.8,60954.0,28.6034,28.6434,28.5954,28.6354,60954.0
2015-12-03 12:00:00,35.8,35.9,35.79,35.85,142310.0,28.6354,28.7154,28.6274,28.6754,142310.0
2015-12-03 12:10:00,35.86,35.87,35.82,35.83,261043.0,28.6834,28.6914,28.6514,28.6594,261043.0
2015-12-03 12:20:00,35.83,35.83,35.74,35.74,417675.0,28.6594,28.6594,28.5874,28.5874,417675.0
2015-12-03 12:30:00,35.75,35.79,35.72,35.78,92702.0,28.5954,28.6274,28.5714,28.6194,92702.0
2015-12-03 12:40:00,35.77,35.85,35.77,35.82,131360.0,28.6114,28.6754,28.6114,28.6514,131360.0
2015-12-03 12:50:00,35.82,35.84,35.75,35.76,87100.0,28.6514,28.6674,28.5954,28.6034,87100.0
2015-12-03 13:00:00,35.76,35.76,35.68,35.73,104438.0,28.6034,28.6034,28.5394,28.5794,104438.0
2015-12-03 13:10:00,35.73,35.81,35.72,35.81,134787.0,28.5794,28.6434,28.5714,28.6434,134787.0
2015-12-03 13:20:00,35.82,35.85,35.8,35.84,132266.0,28.6514,28.6754,28.6354,28.6674,132266.0
2015-12-03 13:30:00,35.84,35.85,35.79,35.82,158869.0,28.6674,28.6754,28.6274,28.6514,158869.0
2015-12-03 13:40:00,35.82,35.86,35.74,35.76,184154.0,28.6514,28.6834,28.5874,28.6034,184154.0
2015-12-03 13:50:00,35.76,35.79,35.68,35.69,216239.0,28.6034,28.6274,28.5394,28.5474,216239.0
2015-12-03 14:00:00,35.69,35.69,35.59,35.64,344126.0,28.5474,28.5474,28.4674,28.5074,344126.0
2015-12-03 14:10:00,35.64,35.65,35.59,35.6,182966.0,28.5074,28.5154,28.4674,28.4754,182966.0
2015-12-03 14:20:00,35.6,35.61,35.52,35.53,597016.0,28.4754,28.4834,28.4114,28.4194,597016.0
2015-12-03 14:30:00,35.53,35.54,35.39,35.42,365669.0,28.4194,28.4274,28.3074,28.3314,365669.0
2015-12-03 14:40:00,35.42,35.42,35.23,35.25,576323.0,28.3314,28.3314,28.1794,28.1954,576323.0
2015-12-03 14:50:00,35.25,35.46,35.25,35.45,199648.0,28.1954,28.3634,28.1954,28.3554,199648.0
2015-12-03 15:00:00,35.45,35.46,35.38,35.43,188516.0,28.3554,28.3634,28.2994,28.3394,188516.0
2015-12-03 15:10:00,35.43,35.46,35.4,35.41,160388.0,28.3394,28.3634,28.3154,28.3234,160388.0
2015-12-03 15:20:00,35.41,35.5,35.39,35.43,289342.0,28.3234,28.3954,28.3074,28.3394,289342.0
2015-12-03 15:30:00,35.43,35.46,35.34,35.46,302998.0,28.3394,28.3634,28.2674,28.3634,302998.0
2015-12-03 15:40:00,35.45,35.5,35.39,35.5,337982.0,28.3554,28.3954,28.3074,28.3954,337982.0
2015-12-03 15:50:00,35.5,35.54,35.44,35.47,769964.0,28.3954,28.4274,28.3474,28.3714,769964.0
2015-12-04 09:30:00,35.6,35.68,35.37,35.52,288939.0,28.4754,28.5394,28.2914,28.4114,288939.0
2015-12-04 09:40:00,35.52,35.78,35.49,35.69,361292.0,28.4114,28.6194,28.3874,28.5474,361292.0
2015-12-04 09:50:00,35.69,35.76,35.67,35.76,373631.0,28.5474,28.6034,28.5314,28.6034,373631.0
2015-12-04 10:00:00,35.76,35.77,35.65,35.69,226793.0,28.6034,28.6114,28.5154,28.5474,226793.0
2015-12-04 10:10:00,35.69,35.85,35.67,35.81,445111.0,28.5474,28.6754,28.5314,28.6434,445111.0
2015-12-04 10:20:00,35.8,35.84,35.78,35.8,236359.0,28.6354,28.6674,28.6194,28.6354,236359.0
2015-12-04 10:30:00,35.8,35.95,35.79,35.94,308383.0,28.6354,28.7554,28.6274,28.7474,308383.0
2015-12-04 10:40:00,35.95,35.96,35.83,35.85,282754.0,28.7554,28.7634,28.6594,28.6754,282754.0
2015-12-04 10:50:00,35.85,35.89,35.81,35.87,242128.0,28.6754,28.7074,28.6434,28.6914,242128.0
2015-12-04 11:00:00,35.86,35.88,35.8,35.83,261370.0,28.6834,28.6994,28.6354,28.6594,261370.0
2015-12-04 11:10:00,35.83,35.85,35.79,35.83,116738.0,28.6594,28.6754,28.6274,28.6594,116738.0
2015-12-04 11:20:00,35.83,35.89,35.8,35.8,124637.0,28.6594,28.7074,28.6354,28.6354,124637.0
2015-12-04 11:30:00,35.8,35.85,35.8,35.83,192179.0,28.6354,28.6754,28.6354,28.6594,192179.0
2015-12-04 11:40:00,35.84,35.84,35.78,35.79,117980.0,28.6674,28.6674,28.6194,28.6274,117980.0
2015-12-04 11:50:00,35.79,35.81,35.77,35.78,91350.0,28.6274,28.6434,28.6114,28.6194,91350.0
2015-12-04 12:00:00,35.78,35.83,35.74,35.8,105251.0,28.6194,28.6594,28.5874,28.6354,105251.0
2015-12-04 12:10:00,35.8,35.86,35.79,35.81,104733.0,28.6354,28.6834,28.6274,28.6434,104733.0
2015-12-04 12:20:00,35.82,35.86,35.79,35.83,155877.0,28.6514,28.6834,28.6274,28.6594,155877.0
2015-12-04 12:30:00,35.82,35.96,35.82,35.9,196394.0,28.6514,28.7634,28.6514,28.7154,196394.0
2015-12-04 12:40:00,35.91,35.99,35.91,35.98,148890.0,28.7234,28.7874,28.7234,28.7794,148890.0
2015-12-04 12:50:00,35.98,36.18,35.97,36.12,589337.0,28.7794,28.9393,28.7714,28.8913,589337.0
2015-12-04 13:00:00,36.12,36.22,36.07,36.19,371241.0,28.8913,28.9713,28.8513,28.9473,371241.0
2015-12-04 13:10:00,36.18,36.22,36.13,36.13,224888.0,28.9393,28.9713,28.8993,28.8993,224888.0
2015-12-04 13:20:00,36.13,36.16,36.05,36.11,223781.0,28.8993,28.9233,28.8353,28.8833,223781.0
2015-12-04 13:30:00,36.11,36.13,36.08,36.11,110968.0,28.8833,28.8993,28.8593,28.8833,110968.0
2015-12-04 13:40:00,36.11,36.13,36.06,36.12,113085.0,28.8833,28.8993,28.8433,28.8913,113085.0
2015-12-04 13:50:00,36.13,36.18,36.1,36.12,215261.0,28.8993,28.9393,28.8753,28.8913,215261.0
2015-12-04 14:00:00,36.12,36.17,36.12,36.14,127511.0,28.8913,28.9313,28.8913,28.9073,127511.0
2015-12-04 14:10:00,36.14,36.17,36.13,36.15,139463.0,28.9073,28.9313,28.8993,28.9153,139463.0
2015-12-04 14:20:00,36.15,36.2,36.14,36.2,133847.0,28.9153,28.9553,28.9073,28.9553,133847.0
2015-12-04 14:30:00,36.2,36.25,36.18,36.22,162115.0,28.9553,28.9953,28.9393,28.9713,162115.0
2015-12-04 14:40:00,36.22,36.3,36.22,36.24,201367.0,28.9713,29.0353,28.9713,28.9873,201367.0
2015-12-04 14:50:00,36.25,36.34,36.21,36.33,194258.0,28.9953,29.0673,28.9633,29.0593,194258.0
2015-12-04 15:00:00,36.33,36.34,36.27,36.3,272322.0,29.0593,29.0673,29.0113,29.0353,272322.0
2015-12-04 15:10:00,36.29,36.31,36.25,36.3,299284.0,29.0273,29.0433,28.9953,29.0353,299284.0
2015-12-04 15:20:00,36.29,36.31,36.23,36.26,129401.0,29.0273,29.0433,28.9793,29.0033,129401.0
2015-12-04 15:30:00,36.25,36.26,36.19,36.23,326776.0,28.9953,29.0033,28.9473,28.9793,326776.0
2015-12-04 15:40:00,36.22,36.27,36.22,36.25,463301.0,28.9713,29.0113,28.9713,28.9953,463301.0
2015-12-04 15:50:00,36.25,36.25,36.2,36.25,944322.0,28.9953,28.9953,28.9553,28.9953,944322.0
2015-12-07 09:30:00,36.46,36.46,36.2,36.4,392900.0,29.1633,29.1633,28.9553,29.1153,392900.0
2015-12-07 09:40:00,36.4,36.52,36.39,36.42,507128.0,29.1153,29.2113,29.1073,29.1313,507128.0
2015-12-07 09:50:00,36.42,36.47,36.41,36.44,271894.0,29.1313,29.1713,29.1233,29.1473,271894.0
2015-12-07 10:00:00,36.44,36.46,36.35,36.37,191335.0,29.1473,29.1633,29.0753,29.0913,191335.0
2015-12-07 10:10:00,36.36,36.42,36.35,36.4,207268.0,29.0833,29.1313,29.0753,29.1153,207268.0
2015-12-07 10:20:00,36.4,36.4,36.27,36.29,147487.0,29.1153,29.1153,29.0113,29.0273,147487.0
2015-12-07 10:30:00,36.3,36.31,36.14,36.18,319238.0,29.0353,29.0433,28.9073,28.9393,319238.0
2015-12-07 10:40:00,36.18,36.2,36.15,36.2,148277.0,28.9393,28.9553,28.9153,28.9553,148277.0
2015-12-07 10:50:00,36.19,36.3,36.18,36.21,326345.0,28.9473,29.0353,28.9393,28.9633,326345.0
2015-12-07 11:00:00,36.21,36.24,36.12,36.14,249709.0,28.9633,28.9873,28.8913,28.9073,249709.0
2015-12-07 11:10:00,36.13,36.15,36.0,36.02,273641.0,28.8993,28.9153,28.7953,28.8113,273641.0
2015-12-07 11:20:00,36.02,36.07,35.99,36.03,177090.0,28.8113,28.8513,28.7874,28.8193,177090.0
2015-12-07 11:30:00,36.03,36.15,36.03,36.13,127301.0,28.8193,28.9153,28.8193,28.8993,127301.0
2015-12-07 11:40:00,36.13,36.14,36.07,36.1,95459.0,28.8993,28.9073,28.8513,28.8753,95459.0
2015-12-07 11:50:00,36.11,36.17,36.1,36.12,194814.0,28.8833,28.9313,28.8753,28.8913,194814.0
2015-12-07 12:00:00,36.12,36.12,36.05,36.06,128752.0,28.8913,28.8913,28.8353,28.8433,128752.0
2015-12-07 12:10:00,36.05,36.09,36.05,36.06,196233.0,28.8353,28.8673,28.8353,28.8433,196233.0
2015-12-07 12:20:00,36.06,36.07,36.02,36.05,214260.0,28.8433,28.8513,28.8113,28.8353,214260.0
2015-12-07 12:30:00,36.05,36.14,36.04,36.12,225600.0,28.8353,28.9073,28.8273,28.8913,225600.0
2015-12-07 12:40:00,36.13,36.17,36.11,36.12,151200.0,28.8993,28.9313,28.8833,28.8913,151200.0
2015-12-07 12:50:00,36.12,36.16,36.11,36.15,126951.0,28.8913,28.9233,28.8833,28.9153,126951.0
2015-12-07 13:00:00,36.15,36.24,36.14,36.23,239906.0,28.9153,28.9873,28.9073,28.9793,239906.0
2015-12-07 13:10:00,36.23,36.25,36.1,36.16,331303.0,28.9793,28.9953,28.8753,28.9233,331303.0
2015-12-07 13:20:00,36.15,36.17,36.08,36.11,193092.0,28.9153,28.9313,28.8593,28.8833,193092.0
2015-12-07 13:30:00,36.11,36.16,36.1,36.15,113813.0,28.8833,28.9233,28.8753,28.9153,113813.0
2015-12-07 13:40:00,36.15,36.15,36.06,36.06,158365.0,28.9153,28.9153,28.8433,28.8433,158365.0
2015-12-07 13:50:00,36.06,36.1,36.04,36.09,152904.0,28.8433,28.8753,28.8273,28.8673,152904.0
2015-12-07 14:00:00,36.09,36.2,36.09,36.2,180770.0,28.8673,28.9553,28.8673,28.9553,180770.0
2015-12-07 14:10:00,36.19,36.2,36.15,36.16,176229.0,28.9473,28.9553,28.9153,28.9233,176229.0
2015-12-07 14:20:00,36.15,36.2,36.15,36.19,158024.0,28.9153,28.9553,28.9153,28.9473,158024.0
2015-12-07 14:30:00,36.19,36.21,36.11,36.14,201381.0,28.9473,28.9633,28.8833,28.9073,201381.0
2015-12-07 14:40:00,36.14,36.15,36.07,36.08,194141.0,28.9073,28.9153,28.8513,28.8593,194141.0
2015-12-07 14:50:00,36.09,36.11,36.08,36.11,182313.0,28.8673,28.8833,28.8593,28.8833,182313.0
2015-12-07 15:00:00,36.11,36.14,36.08,36.12,340041.0,28.8833,28.9073,28.8593,28.8913,340041.0
2015-12-07 15:10:00,36.12,36.12,36.08,36.11,290069.0,28.8913,28.8913,28.8593,28.8833,290069.0
2015-12-07 15:20:00,36.1,36.14,36.06,36.08,443289.0,28.8753,28.9073,28.8433,28.8593,443289.0
2015-12-07 15:30:00,36.07,36.1,36.07,36.08,365616.0,28.8513,28.8753,28.8513,28.8593,365616.0
2015-12-07 15:40:00,36.07,36.11,36.06,36.09,675030.0,28.8513,28.8833,28.8433,28.8673,675030.0
2015-12-07 15:50:00,36.09,36.15,36.09,36.13,918950.0,28.8673,28.9153,28.8673,28.8993,918950.0
2015-12-08 09:30:00,35.83,35.87,35.66,35.71,512114.0,28.6594,28.6914,28.5234,28.5634,512114.0
2015-12-08 09:40:00,35.7,35.73,35.56,35.67,463870.0,28.5554,28.5794,28.4434,28.5314,463870.0
2015-12-08 09:50:00,35.67,35.7,35.52,35.55,248939.0,28.5314,28.5554,28.4114,28.4354,248939.0
2015-12-08 10:00:00,35.55,35.67,35.54,35.58,179419.0,28.4354,28.5314,28.4274,28.4594,179419.0
2015-12-08 10:10:00,35.58,35.61,35.47,35.47,211335.0,28.4594,28.4834,28.3714,28.3714,211335.0
2015-12-08 10:20:00,35.47,35.52,35.41,35.48,446475.0,28.3714,28.4114,28.3234,28.3794,446475.0
2015-12-08 10:30:00,35.48,35.59,35.44,35.57,371116.0,28.3794,28.4674,28.3474,28.4514,371116.0
2015-12-08 10:40:00,35.57,35.62,35.56,35.58,208034.0,28.4514,28.4914,28.4434,28.4594,208034.0
2015-12-08 10:50:00,35.58,35.59,35.53,35.56,256288.0,28.4594,28.4674,28.4194,28.4434,256288.0
2015-12-08 11:00:00,35.56,35.73,35.56,35.66,398951.0,28.4434,28.5794,28.4434,28.5234,398951.0
2015-12-08 11:10:00,35.66,35.66,35.58,35.64,149713.0,28.5234,28.5234,28.4594,28.5074,149713.0
2015-12-08 11:20:00,35.64,35.65,35.57,35.57,155043.0,28.5074,28.5154,28.4514,28.4514,155043.0
2015-12-08 11:30:00,35.57,35.59,35.44,35.45,172771.0,28.4514,28.4674,28.3474,28.3554,172771.0
2015-12-08 11:40:00,35.45,35.51,35.43,35.44,172515.0,28.3554,28.4034,28.3394,28.3474,172515.0
2015-12-08 11:50:00,35.44,35.45,35.34,35.34,233625.0,28.3474,28.3554,28.2674,28.2674,233625.0
2015-12-08 12:00:00,35.34,35.37,35.29,35.3,205916.0,28.2674,28.2914,28.2274,28.2354,205916.0
2015-12-08 12:10:00,35.31,35.37,35.27,35.33,334157.0,28.2434,28.2914,28.2114,28.2594,334157.0
2015-12-08 12:20:00,35.32,35.38,35.28,35.3,241351.0,28.2514,28.2994,28.2194,28.2354,241351.0
2015-12-08 12:30:00,35.29,35.31,35.26,35.29,204152.0,28.2274,28.2434,28.2034,28.2274,204152.0
2015-12-08 12:40:00,35.29,35.38,35.28,35.32,175099.0,28.2274,28.2994,28.2194,28.2514,175099.0
2015-12-08 12:50:00,35.33,35.35,35.31,35.33,147967.0,28.2594,28.2754,28.2434,28.2594,147967.0
2015-12-08 13:00:00,35.34,35.36,35.27,35.27,254501.0,28.2674,28.2834,28.2114,28.2114,254501.0
2015-12-08 13:10:00,35.27,35.33,35.26,35.27,195705.0,28.2114,28.2594,28.2034,28.2114,195705.0
2015-12-08 13:20:00,35.27,35.31,35.25,35.29,149785.0,28.2114,28.2434,28.1954,28.2274,149785.0
2015-12-08 13:30:00,35.29,35.32,35.24,35.25,176173.0,28.2274,28.2514,28.1874,28.1954,176173.0
2015-12-08 13:40:00,35.25,35.31,35.23,35.3,176306.0,28.1954,28.2434,28.1794,28.2354,176306.0
2015-12-08 13:50:00,35.31,35.33,35.28,35.33,152317.0,28.2434,28.2594,28.2194,28.2594,152317.0
2015-12-08 14:00:00,35.33,35.38,35.31,35.38,311091.0,28.2594,28.2994,28.2434,28.2994,311091.0
2015-12-08 14:10:00,35.37,35.38,35.33,35.36,231695.0,28.2914,28.2994,28.2594,28.2834,231695.0
2015-12-08 14:20:00,35.36,35.38,35.33,35.35,155264.0,28.2834,28.2994,28.2594,28.2754,155264.0
2015-12-08 14:30:00,35.35,35.35,35.3,35.31,132851.0,28.2754,28.2754,28.2354,28.2434,132851.0
2015-12-08 14:40:00,35.32,35.37,35.3,35.33,138132.0,28.2514,28.2914,28.2354,28.2594,138132.0
2015-12-08 14:50:00,35.34,35.42,35.32,35.37,248254.0,28.2674,28.3314,28.2514,28.2914,248254.0
2015-12-08 15:00:00,35.37,35.43,35.32,35.41,214160.0,28.2914,28.3394,28.2514,28.3234,214160.0
2015-12-08 15:10:00,35.41,35.42,35.33,35.35,159235.0,28.3234,28.3314,28.2594,28.2754,159235.0
2015-12-08 15:20:00,35.34,35.4,35.32,35.34,158708.0,28.2674,28.3154,28.2514,28.2674,158708.0
2015-12-08 15:30:00,35.34,35.43,35.31,35.41,301942.0,28.2674,28.3394,28.2434,28.3234,301942.0
2015-12-08 15:40:00,35.41,35.45,35.36,35.42,465403.0,28.3234,28.3554,28.2834,28.3314,465403.0
2015-12-08 15:50:00,35.42,35.5,35.41,35.47,850312.0,28.3314,28.3954,28.3234,28.3714,850312.0
2015-12-09 09:30:00,35.3,35.51,35.2,35.5,354657.0,28.2354,28.4034,28.1555,28.3954,354657.0
2015-12-09 09:40:00,35.49,35.58,35.41,35.58,261064.0,28.3874,28.4594,28.3234,28.4594,261064.0
2015-12-09 09:50:00,35.58,35.61,35.44,35.52,326327.0,28.4594,28.4834,28.3474,28.4114,326327.0
2015-12-09 10:00:00,35.53,35.56,35.48,35.5,197719.0,28.4194,28.4434,28.3794,28.3954,197719.0
2015-12-09 10:10:00,35.51,35.59,35.48,35.52,253884.0,28.4034,28.4674,28.3794,28.4114,253884.0
2015-12-09 10:20:00,35.51,35.61,35.5,35.54,223195.0,28.4034,28.4834,28.3954,28.4274,223195.0
2015-12-09 10:30:00,35.54,35.7,35.54,35.66,275501.0,28.4274,28.5554,28.4274,28.5234,275501.0
2015-12-09 10:40:00,35.66,35.69,35.54,35.54,182685.0,28.5234,28.5474,28.4274,28.4274,182685.0
2015-12-09 10:50:00,35.54,35.58,35.49,35.5,235569.0,28.4274,28.4594,28.3874,28.3954,235569.0
2015-12-09 11:00:00,35.51,35.57,35.47,35.5,171956.0,28.4034,28.4514,28.3714,28.3954,171956.0
2015-12-09 11:10:00,35.51,35.54,35.45,35.46,175086.0,28.4034,28.4274,28.3554,28.3634,175086.0
2015-12-09 11:20:00,35.47,35.51,35.46,35.49,114686.0,28.3714,28.4034,28.3634,28.3874,114686.0
2015-12-09 11:30:00,35.5,35.52,35.42,35.48,124424.0,28.3954,28.4114,28.3314,28.3794,124424.0
2015-12-09 11:40:00,35.48,35.5,35.26,35.29,184276.0,28.3794,28.3954,28.2034,28.2274,184276.0
2015-12-09 11:50:00,35.29,35.34,35.25,35.26,132428.0,28.2274,28.2674,28.1954,28.2034,132428.0
2015-12-09 12:00:00,35.26,35.33,35.21,35.25,254219.0,28.2034,28.2594,28.1635,28.1954,254219.0
2015-12-09 12:10:00,35.25,35.25,35.13,35.13,155440.0,28.1954,28.1954,28.0995,28.0995,155440.0
2015-12-09 12:20:00,35.13,35.13,35.0,35.03,344993.0,28.0995,28.0995,27.9955,28.0195,344993.0
2015-12-09 12:30:00,35.03,35.1,34.99,35.0,209395.0,28.0195,28.0755,27.9875,27.9955,209395.0
2015-12-09 12:40:00,35.0,35.02,34.91,35.02,190013.0,27.9955,28.0115,27.9235,28.0115,190013.0
2015-12-09 12:50:00,35.01,35.03,34.86,34.89,309310.0,28.0035,28.0195,27.8835,27.9075,309310.0
2015-12-09 13:00:00,34.88,35.0,34.86,34.98,303131.0,27.8995,27.9955,27.8835,27.9795,303131.0
2015-12-09 13:10:00,34.97,35.01,34.94,34.94,147113.0,27.9715,28.0035,27.9475,27.9475,147113.0
2015-12-09 13:20:00,34.95,35.02,34.93,35.0,160531.0,27.9555,28.0115,27.9395,27.9955,160531.0
2015-12-09 13:30:00,35.0,35.1,34.95,35.08,161505.0,27.9955,28.0755,27.9555,28.0595,161505.0
2015-12-09 13:40:00,35.07,35.12,35.02,35.08,118231.0,28.0515,28.0915,28.0115,28.0595,118231.0
2015-12-09 13:50:00,35.09,35.24,35.09,35.16,212112.0,28.0675,28.1874,28.0675,28.1235,212112.0
2015-12-09 14:00:00,35.16,35.2,35.14,35.18,87758.0,28.1235,28.1555,28.1075,28.1395,87758.0
2015-12-09 14:10:00,35.18,35.23,35.17,35.19,119254.0,28.1395,28.1794,28.1315,28.1475,119254.0
2015-12-09 14:20:00,35.2,35.25,35.17,35.23,353713.0,28.1555,28.1954,28.1315,28.1794,353713.0
2015-12-09 14:30:00,35.23,35.24,35.17,35.22,367538.0,28.1794,28.1874,28.1315,28.1714,367538.0
2015-12-09 14:40:00,35.22,35.28,35.18,35.27,304034.0,28.1714,28.2194,28.1395,28.2114,304034.0
2015-12-09 14:50:00,35.27,35.28,35.25,35.26,154991.0,28.2114,28.2194,28.1954,28.2034,154991.0
2015-12-09 15:00:00,35.26,35.36,35.24,35.33,226879.0,28.2034,28.2834,28.1874,28.2594,226879.0
2015-12-09 15:10:00,35.33,35.35,35.28,35.32,156849.0,28.2594,28.2754,28.2194,28.2514,156849.0
2015-12-09 15:20:00,35.33,35.45,35.32,35.43,367412.0,28.2594,28.3554,28.2514,28.3394,367412.0
2015-12-09 15:30:00,35.43,35.49,35.38,35.45,422312.0,28.3394,28.3874,28.2994,28.3554,422312.0
2015-12-09 15:40:00,35.45,35.46,35.39,35.41,409991.0,28.3554,28.3634,28.3074,28.3234,409991.0
2015-12-09 15:50:00,35.41,35.45,35.37,35.45,838798.0,28.3234,28.3554,28.2914,28.3554,838798.0
2015-12-10 09:30:00,35.25,35.51,35.18,35.47,287896.0,28.1954,28.4034,28.1395,28.3714,287896.0
2015-12-10 09:40:00,35.47,35.54,35.42,35.5,223332.0,28.3714,28.4274,28.3314,28.3954,223332.0
2015-12-10 09:50:00,35.5,35.54,35.46,35.53,211526.0,28.3954,28.4274,28.3634,28.4194,211526.0
2015-12-10 10:00:00,35.53,35.57,35.48,35.51,181587.0,28.4194,28.4514,28.3794,28.4034,181587.0
2015-12-10 10:10:00,35.52,35.53,35.46,35.49,145344.0,28.4114,28.4194,28.3634,28.3874,145344.0
2015-12-10 10:20:00,35.49,35.58,35.48,35.54,180530.0,28.3874,28.4594,28.3794,28.4274,180530.0
2015-12-10 10:30:00,35.55,35.59,35.5,35.58,145986.0,28.4354,28.4674,28.3954,28.4594,145986.0
2015-12-10 10:40:00,35.59,35.72,35.56,35.68,334310.0,28.4674,28.5714,28.4434,28.5394,334310.0
2015-12-10 10:50:00,35.69,35.71,35.65,35.66,129575.0,28.5474,28.5634,28.5154,28.5234,129575.0
2015-12-10 11:00:00,35.66,35.68,35.64,35.67,147294.0,28.5234,28.5394,28.5074,28.5314,147294.0
2015-12-10 11:10:00,35.67,35.84,35.66,35.83,298091.0,28.5314,28.6674,28.5234,28.6594,298091.0
2015-12-10 11:20:00,35.82,35.86,35.77,35.82,214833.0,28.6514,28.6834,28.6114,28.6514,214833.0
2015-12-10 11:30:00,35.83,35.84,35.73,35.76,152020.0,28.6594,28.6674,28.5794,28.6034,152020.0
2015-12-10 11:40:00,35.76,35.78,35.74,35.77,245617.0,28.6034,28.6194,28.5874,28.6114,245617.0
2015-12-10 11:50:00,35.76,35.77,35.67,35.73,121873.0,28.6034,28.6114,28.5314,28.5794,121873.0
2015-12-10 12:00:00,35.74,35.77,35.7,35.74,116540.0,28.5874,28.6114,28.5554,28.5874,116540.0
2015-12-10 12:10:00,35.74,35.74,35.64,35.65,128125.0,28.5874,28.5874,28.5074,28.5154,128125.0
2015-12-10 12:20:00,35.66,35.71,35.65,35.66,117970.0,28.5234,28.5634,28.5154,28.5234,117970.0
2015-12-10 12:30:00,35.67,35.68,35.62,35.63,101958.0,28.5314,28.5394,28.4914,28.4994,101958.0
2015-12-10 12:40:00,35.63,35.67,35.6,35.63,108730.0,28.4994,28.5314,28.4754,28.4994,108730.0
2015-12-10 12:50:00,35.64,35.72,35.62,35.7,87153.0,28.5074,28.5714,28.4914,28.5554,87153.0
2015-12-10 13:00:00,35.71,35.73,35.69,35.69,88336.0,28.5634,28.5794,28.5474,28.5474,88336.0
2015-12-10 13:10:00,35.69,35.72,35.66,35.72,88030.0,28.5474,28.5714,28.5234,28.5714,88030.0
2015-12-10 13:20:00,35.72,35.75,35.69,35.75,96227.0,28.5714,28.5954,28.5474,28.5954,96227.0
2015-12-10 13:30:00,35.75,35.77,35.72,35.77,106430.0,28.5954,28.6114,28.5714,28.6114,106430.0
2015-12-10 13:40:00,35.77,35.8,35.7,35.77,170074.0,28.6114,28.6354,28.5554,28.6114,170074.0
2015-12-10 13:50:00,35.77,35.82,35.74,35.79,178713.0,28.6114,28.6514,28.5874,28.6274,178713.0
2015-12-10 14:00:00,35.78,35.82,35.73,35.8,131420.0,28.6194,28.6514,28.5794,28.6354,131420.0
2015-12-10 14:10:00,35.81,35.82,35.76,35.79,109329.0,28.6434,28.6514,28.6034,28.6274,109329.0
2015-12-10 14:20:00,35.8,35.89,35.79,35.88,202925.0,28.6354,28.7074,28.6274,28.6994,202925.0
2015-12-10 14:30:00,35.88,35.89,35.81,35.83,103093.0,28.6994,28.7074,28.6434,28.6594,103093.0
2015-12-10 14:40:00,35.83,35.89,35.83,35.86,127451.0,28.6594,28.7074,28.6594,28.6834,127451.0
2015-12-10 14:50:00,35.86,35.86,35.79,35.79,83587.0,28.6834,28.6834,28.6274,28.6274,83587.0
2015-12-10 15:00:00,35.79,35.8,35.75,35.76,162441.0,28.6274,28.6354,28.5954,28.6034,162441.0
2015-12-10 15:10:00,35.76,35.76,35.63,35.64,181969.0,28.6034,28.6034,28.4994,28.5074,181969.0
2015-12-10 15:20:00,35.65,35.66,35.56,35.63,258834.0,28.5154,28.5234,28.4434,28.4994,258834.0
2015-12-10 15:30:00,35.63,35.64,35.59,35.61,143421.0,28.4994,28.5074,28.4674,28.4834,143421.0
2015-12-10 15:40:00,35.62,35.65,35.54,35.54,289625.0,28.4914,28.5154,28.4274,28.4274,289625.0
2015-12-10 15:50:00,35.55,35.65,35.5,35.62,1291260.0,28.4354,28.5154,28.3954,28.4914,1291260.0
2015-12-11 09:30:00,35.14,35.41,35.1,35.17,469588.0,28.1075,28.3234,28.0755,28.1315,469588.0
2015-12-11 09:40:00,35.17,35.29,35.0,35.02,393376.0,28.1315,28.2274,27.9955,28.0115,393376.0
2015-12-11 09:50:00,35.02,35.03,34.77,34.78,542728.0,28.0115,28.0195,27.8115,27.8195,542728.0
2015-12-11 10:00:00,34.77,34.85,34.69,34.69,815274.0,27.8115,27.8755,27.7475,27.7475,815274.0
2015-12-11 10:10:00,34.69,34.73,34.61,34.64,606486.0,27.7475,27.7795,27.6835,27.7075,606486.0
2015-12-11 10:20:00,34.64,34.69,34.57,34.64,537167.0,27.7075,27.7475,27.6515,27.7075,537167.0
2015-12-11 10:30:00,34.65,34.85,34.64,34.84,480595.0,27.7155,27.8755,27.7075,27.8675,480595.0
2015-12-11 10:40:00,34.86,34.96,34.82,34.91,372876.0,27.8835,27.9635,27.8515,27.9235,372876.0
2015-12-11 10:50:00,34.9,34.9,34.7,34.73,199786.0,27.9155,27.9155,27.7555,27.7795,199786.0
2015-12-11 11:00:00,34.74,34.8,34.67,34.76,225964.0,27.7875,27.8355,27.7315,27.8035,225964.0
2015-12-11 11:10:00,34.76,34.85,34.74,34.82,164932.0,27.8035,27.8755,27.7875,27.8515,164932.0
2015-12-11 11:20:00,34.82,34.84,34.66,34.67,223562.0,27.8515,27.8675,27.7235,27.7315,223562.0
2015-12-11 11:30:00,34.68,34.73,34.63,34.63,164728.0,27.7395,27.7795,27.6995,27.6995,164728.0
2015-12-11 11:40:00,34.63,34.65,34.59,34.64,323637.0,27.6995,27.7155,27.6675,27.7075,323637.0
2015-12-11 11:50:00,34.63,34.63,34.53,34.55,182050.0,27.6995,27.6995,27.6195,27.6355,182050.0
2015-12-11 12:00:00,34.55,34.56,34.44,34.46,265625.0,27.6355,27.6435,27.5476,27.5635,265625.0
2015-12-11 12:10:00,34.47,34.47,34.36,34.38,306254.0,27.5715,27.5715,27.4836,27.4996,306254.0
2015-12-11 12:20:00,34.38,34.45,34.32,34.35,318585.0,27.4996,27.5555,27.4516,27.4756,318585.0
2015-12-11 12:30:00,34.35,34.35,34.29,34.3,434670.0,27.4756,27.4756,27.4276,27.4356,434670.0
2015-12-11 12:40:00,34.3,34.37,34.27,34.36,278974.0,27.4356,27.4916,27.4116,27.4836,278974.0
2015-12-11 12:50:00,34.36,34.37,34.3,34.36,171174.0,27.4836,27.4916,27.4356,27.4836,171174.0
2015-12-11 13:00:00,34.36,34.41,34.35,34.36,198630.0,27.4836,27.5236,27.4756,27.4836,198630.0
2015-12-11 13:10:00,34.36,34.43,34.36,34.42,143296.0,27.4836,27.5396,27.4836,27.5316,143296.0
2015-12-11 13:20:00,34.42,34.43,34.32,34.34,187827.0,27.5316,27.5396,27.4516,27.4676,187827.0
2015-12-11 13:30:00,34.34,34.39,34.32,34.38,161268.0,27.4676,27.5076,27.4516,27.4996,161268.0
2015-12-11 13:40:00,34.39,34.46,34.37,34.44,157662.0,27.5076,27.5635,27.4916,27.5476,157662.0
2015-12-11 13:50:00,34.44,34.49,34.41,34.42,165615.0,27.5476,27.5875,27.5236,27.5316,165615.0
2015-12-11 14:00:00,34.43,34.46,34.42,34.44,167541.0,27.5396,27.5635,27.5316,27.5476,167541.0
2015-12-11 14:10:00,34.44,34.57,34.43,34.55,160843.0,27.5476,27.6515,27.5396,27.6355,160843.0
2015-12-11 14:20:00,34.56,34.56,34.42,34.49,214880.0,27.6435,27.6435,27.5316,27.5875,214880.0
2015-12-11 14:30:00,34.5,34.55,34.48,34.54,184602.0,27.5955,27.6355,27.5795,27.6275,184602.0
2015-12-11 14:40:00,34.55,34.55,34.47,34.49,170854.0,27.6355,27.6355,27.5715,27.5875,170854.0
2015-12-11 14:50:00,34.49,34.53,34.45,34.53,297093.0,27.5875,27.6195,27.5555,27.6195,297093.0
2015-12-11 15:00:00,34.54,34.57,34.48,34.48,333700.0,27.6275,27.6515,27.5795,27.5795,333700.0
2015-12-11 15:10:00,34.49,34.52,34.44,34.45,257559.0,27.5875,27.6115,27.5476,27.5555,257559.0
2015-12-11 15:20:00,34.45,34.48,34.4,34.43,316928.0,27.5555,27.5795,27.5156,27.5396,316928.0
2015-12-11 15:30:00,34.42,34.56,34.41,34.51,450715.0,27.5316,27.6435,27.5236,27.6035,450715.0
2015-12-11 15:40:00,34.52,34.63,34.51,34.61,734017.0,27.6115,27.6995,27.6035,27.6835,734017.0
2015-12-11 15:50:00,34.6,34.63,34.52,34.55,1557270.0,27.6755,27.6995,27.6115,27.6355,1557270.0
2015-12-14 09:30:00,34.78,34.85,34.58,34.73,543497.0,27.8195,27.8755,27.6595,27.7795,543497.0
2015-12-14 09:40:00,34.74,34.74,34.51,34.57,305993.0,27.7875,27.7875,27.6035,27.6515,305993.0
2015-12-14 09:50:00,34.58,34.65,34.46,34.48,331381.0,27.6595,27.7155,27.5635,27.5795,331381.0
2015-12-14 10:00:00,34.49,34.64,34.49,34.6,323355.0,27.5875,27.7075,27.5875,27.6755,323355.0
2015-12-14 10:10:00,34.6,34.65,34.35,34.37,684349.0,27.6755,27.7155,27.4756,27.4916,684349.0
2015-12-14 10:20:00,34.38,34.38,34.18,34.2,538167.0,27.4996,27.4996,27.3396,27.3556,538167.0
2015-12-14 10:30:00,34.2,34.35,34.19,34.33,218238.0,27.3556,27.4756,27.3476,27.4596,218238.0
2015-12-14 10:40:00,34.34,34.38,34.17,34.17,217481.0,27.4676,27.4996,27.3316,27.3316,217481.0
2015-12-14 10:50:00,34.17,34.19,34.05,34.13,310175.0,27.3316,27.3476,27.2356,27.2996,310175.0
2015-12-14 11:00:00,34.14,34.22,34.05,34.15,280511.0,27.3076,27.3716,27.2356,27.3156,280511.0
2015-12-14 11:10:00,34.15,34.2,34.06,34.07,209353.0,27.3156,27.3556,27.2436,27.2516,209353.0
2015-12-14 11:20:00,34.09,34.15,34.08,34.12,123328.0,27.2676,27.3156,27.2596,27.2916,123328.0
2015-12-14 11:30:00,34.12,34.15,34.07,34.12,194691.0,27.2916,27.3156,27.2516,27.2916,194691.0
2015-12-14 11:40:00,34.12,34.18,34.07,34.14,170325.0,27.2916,27.3396,27.2516,27.3076,170325.0
2015-12-14 11:50:00,34.14,34.28,34.13,34.27,139376.0,27.3076,27.4196,27.2996,27.4116,139376.0
2015-12-14 12:00:00,34.28,34.41,34.26,34.39,122356.0,27.4196,27.5236,27.4036,27.5076,122356.0
2015-12-14 12:10:00,34.4,34.47,34.35,34.45,144452.0,27.5156,27.5715,27.4756,27.5555,144452.0
2015-12-14 12:20:00,34.45,34.45,34.37,34.44,220077.0,27.5555,27.5555,27.4916,27.5476,220077.0
2015-12-14 12:30:00,34.45,34.48,34.38,34.38,166429.0,27.5555,27.5795,27.4996,27.4996,166429.0
2015-12-14 12:40:00,34.38,34.39,34.24,34.24,234112.0,27.4996,27.5076,27.3876,27.3876,234112.0
2015-12-14 12:50:00,34.25,34.35,34.22,34.33,314211.0,27.3956,27.4756,27.3716,27.4596,314211.0
2015-12-14 13:00:00,34.34,34.37,34.23,34.25,220901.0,27.4676,27.4916,27.3796,27.3956,220901.0
2015-12-14 13:10:00,34.24,34.29,34.15,34.18,147643.0,27.3876,27.4276,27.3156,27.3396,147643.0
2015-12-14 13:20:00,34.19,34.23,34.13,34.2,207558.0,27.3476,27.3796,27.2996,27.3556,207558.0
2015-12-14 13:30:00,34.2,34.23,34.11,34.12,168404.0,27.3556,27.3796,27.2836,27.2916,168404.0
2015-12-14 13:40:00,34.12,34.14,34.06,34.11,175591.0,27.2916,27.3076,27.2436,27.2836,175591.0
2015-12-14 13:50:00,34.12,34.15,34.06,34.12,207192.0,27.2916,27.3156,27.2436,27.2916,207192.0
2015-12-14 14:00:00,34.13,34.15,34.07,34.08,223179.0,27.2996,27.3156,27.2516,27.2596,223179.0
2015-12-14 14:10:00,34.08,34.13,34.06,34.11,174070.0,27.2596,27.2996,27.2436,27.2836,174070.0
2015-12-14 14:20:00,34.12,34.15,34.1,34.14,155896.0,27.2916,27.3156,27.2756,27.3076,155896.0
2015-12-14 14:30:00,34.14,34.21,34.13,34.21,105535.0,27.3076,27.3636,27.2996,27.3636,105535.0
2015-12-14 14:40:00,34.21,34.33,34.2,34.28,149043.0,27.3636,27.4596,27.3556,27.4196,149043.0
2015-12-14 14:50:00,34.29,34.36,34.28,34.29,234578.0,27.4276,27.4836,27.4196,27.4276,234578.0
2015-12-14 15:00:00,34.29,34.3,34.22,34.25,240181.0,27.4276,27.4356,27.3716,27.3956,240181.0
2015-12-14 15:10:00,34.25,34.29,34.24,34.27,169595.0,27.3956,27.4276,27.3876,27.4116,169595.0
2015-12-14 15:20:00,34.28,34.31,34.24,34.29,275488.0,27.4196,27.4436,27.3876,27.4276,275488.0
2015-12-14 15:30:00,34.29,34.35,34.23,34.31,304994.0,27.4276,27.4756,27.3796,27.4436,304994.0
2015-12-14 15:40:00,34.32,34.37,34.25,34.36,397004.0,27.4516,27.4916,27.3956,27.4836,397004.0
2015-12-14 15:50:00,34.36,34.42,34.32,34.38,1741609.0,27.4836,27.5316,27.4516,27.4996,1741609.0
2015-12-15 09:30:00,34.75,34.96,34.56,34.77,366118.0,27.7955,27.9635,27.6435,27.8115,366118.0
2015-12-15 09:40:00,34.78,34.81,34.67,34.81,324788.0,27.8195,27.8435,27.7315,27.8435,324788.0
2015-12-15 09:50:00,34.8,34.81,34.6,34.63,382950.0,27.8355,27.8435,27.6755,27.6995,382950.0
2015-12-15 10:00:00,34.64,34.68,34.52,34.55,267405.0,27.7075,27.7395,27.6115,27.6355,267405.0
2015-12-15 10:10:00,34.55,34.63,34.42,34.45,305910.0,27.6355,27.6995,27.5316,27.5555,305910.0
2015-12-15 10:20:00,34.45,34.46,34.38,34.44,346322.0,27.5555,27.5635,27.4996,27.5476,346322.0
2015-12-15 10:30:00,34.43,34.44,34.31,34.43,262263.0,27.5396,27.5476,27.4436,27.5396,262263.0
2015-12-15 10:40:00,34.42,34.5,34.4,34.47,298910.0,27.5316,27.5955,27.5156,27.5715,298910.0
2015-12-15 10:50:00,34.47,34.49,34.31,34.32,328360.0,27.5715,27.5875,27.4436,27.4516,328360.0
2015-12-15 11:00:00,34.31,34.43,34.3,34.39,185722.0,27.4436,27.5396,27.4356,27.5076,185722.0
2015-12-15 11:10:00,34.38,34.41,34.34,34.36,178913.0,27.4996,27.5236,27.4676,27.4836,178913.0
2015-12-15 11:20:00,34.37,34.41,34.35,34.37,208072.0,27.4916,27.5236,27.4756,27.4916,208072.0
2015-12-15 11:30:00,34.37,34.46,34.37,34.4,169002.0,27.4916,27.5635,27.4916,27.5156,169002.0
2015-12-15 11:40:00,34.41,34.41,34.35,34.36,190734.0,27.5236,27.5236,27.4756,27.4836,190734.0
2015-12-15 11:50:00,34.36,34.46,34.35,34.45,182484.0,27.4836,27.5635,27.4756,27.5555,182484.0
2015-12-15 12:00:00,34.45,34.53,34.44,34.52,218081.0,27.5555,27.6195,27.5476,27.6115,218081.0
2015-12-15 12:10:00,34.52,34.59,34.5,34.54,682273.0,27.6115,27.6675,27.5955,27.6275,682273.0
2015-12-15 12:20:00,34.54,34.59,34.5,34.51,206023.0,27.6275,27.6675,27.5955,27.6035,206023.0
2015-12-15 12:30:00,34.51,34.71,34.51,34.66,211357.0,27.6035,27.7635,27.6035,27.7235,211357.0
2015-12-15 12:40:00,34.66,34.67,34.55,34.57,224880.0,27.7235,27.7315,27.6355,27.6515,224880.0
2015-12-15 12:50:00,34.57,34.58,34.52,34.55,194600.0,27.6515,27.6595,27.6115,27.6355,194600.0
2015-12-15 13:00:00,34.55,34.67,34.54,34.59,432595.0,27.6355,27.7315,27.6275,27.6675,432595.0
2015-12-15 13:10:00,34.59,34.62,34.57,34.6,126568.0,27.6675,27.6915,27.6515,27.6755,126568.0
2015-12-15 13:20:00,34.6,34.61,34.53,34.53,152471.0,27.6755,27.6835,27.6195,27.6195,152471.0
2015-12-15 13:30:00,34.52,34.6,34.52,34.59,119074.0,27.6115,27.6755,27.6115,27.6675,119074.0
2015-12-15 13:40:00,34.59,34.62,34.56,34.58,206020.0,27.6675,27.6915,27.6435,27.6595,206020.0
2015-12-15 13:50:00,34.58,34.62,34.57,34.61,287939.0,27.6595,27.6915,27.6515,27.6835,287939.0
2015-12-15 14:00:00,34.61,34.62,34.55,34.56,223842.0,27.6835,27.6915,27.6355,27.6435,223842.0
2015-12-15 14:10:00,34.57,34.59,34.54,34.57,209271.0,27.6515,27.6675,27.6275,27.6515,209271.0
2015-12-15 14:20:00,34.58,34.59,34.53,34.57,297917.0,27.6595,27.6675,27.6195,27.6515,297917.0
2015-12-15 14:30:00,34.58,34.64,34.58,34.62,238017.0,27.6595,27.7075,27.6595,27.6915,238017.0
2015-12-15 14:40:00,34.62,34.64,34.6,34.62,182944.0,27.6915,27.7075,27.6755,27.6915,182944.0
2015-12-15 14:50:00,34.63,34.67,34.62,34.66,207437.0,27.6995,27.7315,27.6915,27.7235,207437.0
2015-12-15 15:00:00,34.67,34.68,34.63,34.66,241426.0,27.7315,27.7395,27.6995,27.7235,241426.0
2015-12-15 15:10:00,34.66,34.72,34.64,34.7,203297.0,27.7235,27.7715,27.7075,27.7555,203297.0
2015-12-15 15:20:00,34.71,34.75,34.68,34.69,403794.0,27.7635,27.7955,27.7395,27.7475,403794.0
2015-12-15 15:30:00,34.69,34.7,34.65,34.66,309155.0,27.7475,27.7555,27.7155,27.7235,309155.0
2015-12-15 15:40:00,34.66,34.67,34.61,34.64,664455.0,27.7235,27.7315,27.6835,27.7075,664455.0
2015-12-15 15:50:00,34.64,34.65,34.54,34.55,1173493.0,27.7075,27.7155,27.6275,27.6355,1173493.0
2015-12-16 09:30:00,34.35,34.56,34.35,34.5,465659.0,27.757,27.9267,27.757,27.8783,465659.0
2015-12-16 09:40:00,34.5,34.71,34.5,34.69,547533.0,27.8783,28.0479,27.8783,28.0318,547533.0
2015-12-16 09:50:00,34.69,34.76,34.6,34.7,510462.0,28.0318,28.0883,27.9591,28.0399,510462.0
2015-12-16 10:00:00,34.69,34.8,34.64,34.74,195730.0,28.0318,28.1207,27.9914,28.0722,195730.0
2015-12-16 10:10:00,34.74,34.76,34.66,34.7,268201.0,28.0722,28.0883,28.0075,28.0399,268201.0
2015-12-16 10:20:00,34.7,34.74,34.69,34.72,240110.0,28.0399,28.0722,28.0318,28.056,240110.0
2015-12-16 10:30:00,34.71,34.72,34.51,34.55,354989.0,28.0479,28.056,27.8863,27.9187,354989.0
2015-12-16 10:40:00,34.55,34.67,34.55,34.66,432091.0,27.9187,28.0156,27.9187,28.0075,432091.0
2015-12-16 10:50:00,34.66,34.67,34.56,34.57,132070.0,28.0075,28.0156,27.9267,27.9348,132070.0
2015-12-16 11:00:00,34.57,34.58,34.52,34.55,168816.0,27.9348,27.9429,27.8944,27.9187,168816.0
2015-12-16 11:10:00,34.55,34.61,34.54,34.58,125536.0,27.9187,27.9671,27.9106,27.9429,125536.0
2015-12-16 11:20:00,34.58,34.6,34.52,34.59,214855.0,27.9429,27.9591,27.8944,27.951,214855.0
2015-12-16 11:30:00,34.58,34.65,34.57,34.63,300296.0,27.9429,27.9995,27.9348,27.9833,300296.0
2015-12-16 11:40:00,34.64,34.64,34.55,34.57,97667.0,27.9914,27.9914,27.9187,27.9348,97667.0
2015-12-16 11:50:00,34.58,34.62,34.57,34.61,75825.0,27.9429,27.9752,27.9348,27.9671,75825.0
2015-12-16 12:00:00,34.6,34.63,34.59,34.62,65692.0,27.9591,27.9833,27.951,27.9752,65692.0
2015-12-16 12:10:00,34.62,34.7,34.62,34.65,148301.0,27.9752,28.0399,27.9752,27.9995,148301.0
2015-12-16 12:20:00,34.65,34.71,34.64,34.66,187526.0,27.9995,28.0479,27.9914,28.0075,187526.0
2015-12-16 12:30:00,34.66,34.69,34.65,34.68,89346.0,28.0075,28.0318,27.9995,28.0237,89346.0
2015-12-16 12:40:00,34.69,34.69,34.64,34.64,95998.0,28.0318,28.0318,27.9914,27.9914,95998.0
2015-12-16 12:50:00,34.64,34.66,34.56,34.59,116224.0,27.9914,28.0075,27.9267,27.951,116224.0
2015-12-16 13:00:00,34.59,34.65,34.58,34.61,82652.0,27.951,27.9995,27.9429,27.9671,82652.0
2015-12-16 13:10:00,34.62,34.66,34.6,34.6,89817.0,27.9752,28.0075,27.9591,27.9591,89817.0
2015-12-16 13:20:00,34.61,34.64,34.59,34.62,83386.0,27.9671,27.9914,27.951,27.9752,83386.0
2015-12-16 13:30:00,34.63,34.66,34.59,34.59,198475.0,27.9833,28.0075,27.951,27.951,198475.0
2015-12-16 13:40:00,34.6,34.6,34.56,34.57,290893.0,27.9591,27.9591,27.9267,27.9348,290893.0
2015-12-16 13:50:00,34.56,34.59,34.49,34.54,317682.0,27.9267,27.951,27.8702,27.9106,317682.0
2015-12-16 14:00:00,34.53,34.74,34.25,34.58,460993.0,27.9025,28.0722,27.6762,27.9429,460993.0
2015-12-16 14:10:00,34.58,34.65,34.47,34.56,378460.0,27.9429,27.9995,27.854,27.9267,378460.0
2015-12-16 14:20:00,34.56,34.61,34.5,34.53,310573.0,27.9267,27.9671,27.8783,27.9025,310573.0
2015-12-16 14:30:00,34.53,34.61,34.47,34.56,329042.0,27.9025,27.9671,27.854,27.9267,329042.0
2015-12-16 14:40:00,34.56,34.63,34.52,34.58,298492.0,27.9267,27.9833,27.8944,27.9429,298492.0
2015-12-16 14:50:00,34.57,34.68,34.52,34.66,710820.0,27.9348,28.0237,27.8944,28.0075,710820.0
2015-12-16 15:00:00,34.67,34.71,34.63,34.68,496732.0,28.0156,28.0479,27.9833,28.0237,496732.0
2015-12-16 15:10:00,34.68,34.9,34.67,34.87,737162.0,28.0237,28.2015,28.0156,28.1772,737162.0
2015-12-16 15:20:00,34.88,35.02,34.88,34.99,392206.0,28.1853,28.2984,28.1853,28.2742,392206.0
2015-12-16 15:30:00,34.99,35.15,34.96,35.12,664004.0,28.2742,28.4035,28.25,28.3793,664004.0
2015-12-16 15:40:00,35.11,35.14,35.03,35.11,653299.0,28.3712,28.3954,28.3065,28.3712,653299.0
2015-12-16 15:50:00,35.11,35.17,35.09,35.13,1130888.0,28.3712,28.4197,28.355,28.3873,1130888.0
2015-12-17 09:30:00,35.15,35.27,35.1,35.21,441820.0,28.4035,28.5005,28.3631,28.452,441820.0
2015-12-17 09:40:00,35.22,35.23,34.95,34.97,266122.0,28.4601,28.4681,28.2419,28.258,266122.0
2015-12-17 09:50:00,34.97,35.01,34.95,34.97,292548.0,28.258,28.2904,28.2419,28.258,292548.0
2015-12-17 10:00:00,34.96,35.02,34.85,34.91,449257.0,28.25,28.2984,28.1611,28.2096,449257.0
2015-12-17 10:10:00,34.91,34.92,34.85,34.86,471494.0,28.2096,28.2176,28.1611,28.1692,471494.0
2015-12-17 10:20:00,34.86,34.87,34.75,34.78,249642.0,28.1692,28.1772,28.0803,28.1045,249642.0
2015-12-17 10:30:00,34.79,34.81,34.74,34.75,187096.0,28.1126,28.1288,28.0722,28.0803,187096.0
2015-12-17 10:40:00,34.75,34.77,34.74,34.76,267790.0,28.0803,28.0964,28.0722,28.0883,267790.0
2015-12-17 10:50:00,34.75,34.75,34.59,34.63,506774.0,28.0803,28.0803,27.951,27.9833,506774.0
2015-12-17 11:00:00,34.64,34.69,34.57,34.58,249108.0,27.9914,28.0318,27.9348,27.9429,249108.0
2015-12-17 11:10:00,34.58,34.63,34.44,34.44,253059.0,27.9429,27.9833,27.8298,27.8298,253059.0
2015-12-17 11:20:00,34.44,34.53,34.41,34.41,404313.0,27.8298,27.9025,27.8055,27.8055,404313.0
2015-12-17 11:30:00,34.41,34.51,34.36,34.48,233620.0,27.8055,27.8863,27.7651,27.8621,233620.0
2015-12-17 11:40:00,34.48,34.51,34.42,34.47,66881.0,27.8621,27.8863,27.8136,27.854,66881.0
2015-12-17 11:50:00,34.46,34.49,34.42,34.42,123579.0,27.8459,27.8702,27.8136,27.8136,123579.0
2015-12-17 12:00:00,34.41,34.42,34.34,34.4,201043.0,27.8055,27.8136,27.749,27.7974,201043.0
2015-12-17 12:10:00,34.41,34.49,34.38,34.49,307008.0,27.8055,27.8702,27.7813,27.8702,307008.0
2015-12-17 12:20:00,34.5,34.5,34.37,34.38,97833.0,27.8783,27.8783,27.7732,27.7813,97833.0
2015-12-17 12:30:00,34.38,34.4,34.3,34.31,197028.0,27.7813,27.7974,27.7166,27.7247,197028.0
2015-12-17 12:40:00,34.31,34.37,34.27,34.28,130005.0,27.7247,27.7732,27.6924,27.7005,130005.0
2015-12-17 12:50:00,34.28,34.32,34.25,34.29,153792.0,27.7005,27.7328,27.6762,27.7086,153792.0
2015-12-17 13:00:00,34.29,34.39,34.27,34.35,126452.0,27.7086,27.7894,27.6924,27.757,126452.0
2015-12-17 13:10:00,34.35,34.39,34.32,34.35,114666.0,27.757,27.7894,27.7328,27.757,114666.0
2015-12-17 13:20:00,34.35,34.41,34.31,34.38,72854.0,27.757,27.8055,27.7247,27.7813,72854.0
2015-12-17 13:30:00,34.37,34.39,34.34,34.39,132195.0,27.7732,27.7894,27.749,27.7894,132195.0
2015-12-17 13:40:00,34.39,34.47,34.36,34.47,129254.0,27.7894,27.854,27.7651,27.854,129254.0
2015-12-17 13:50:00,34.47,34.48,34.37,34.4,124034.0,27.854,27.8621,27.7732,27.7974,124034.0
2015-12-17 14:00:00,34.4,34.4,34.33,34.33,117473.0,27.7974,27.7974,27.7409,27.7409,117473.0
2015-12-17 14:10:00,34.32,34.38,34.27,34.38,185951.0,27.7328,27.7813,27.6924,27.7813,185951.0
2015-12-17 14:20:00,34.38,34.4,34.31,34.36,273194.0,27.7813,27.7974,27.7247,27.7651,273194.0
2015-12-17 14:30:00,34.36,34.39,34.31,34.35,174296.0,27.7651,27.7894,27.7247,27.757,174296.0
2015-12-17 14:40:00,34.35,34.36,34.29,34.29,175570.0,27.757,27.7651,27.7086,27.7086,175570.0
2015-12-17 14:50:00,34.29,34.34,34.28,34.34,122402.0,27.7086,27.749,27.7005,27.749,122402.0
2015-12-17 15:00:00,34.34,34.37,34.28,34.34,180845.0,27.749,27.7732,27.7005,27.749,180845.0
2015-12-17 15:10:00,34.34,34.38,34.27,34.27,110729.0,27.749,27.7813,27.6924,27.6924,110729.0
2015-12-17 15:20:00,34.27,34.29,34.22,34.25,200802.0,27.6924,27.7086,27.652,27.6762,200802.0
2015-12-17 15:30:00,34.25,34.37,34.24,34.26,316847.0,27.6762,27.7732,27.6682,27.6843,316847.0
2015-12-17 15:40:00,34.25,34.3,34.2,34.25,440755.0,27.6762,27.7166,27.6358,27.6762,440755.0
2015-12-17 15:50:00,34.24,34.25,34.06,34.1,1530846.0,27.6682,27.6762,27.5227,27.555,1530846.0
2015-12-18 09:30:00,33.96,34.06,33.86,33.89,1397988.0,27.4419,27.5227,27.3611,27.3853,1397988.0
2015-12-18 09:40:00,33.9,34.0,33.88,33.96,203352.0,27.3934,27.4742,27.3773,27.4419,203352.0
2015-12-18 09:50:00,33.97,34.0,33.89,33.95,245898.0,27.45,27.4742,27.3853,27.4338,245898.0
2015-12-18 10:00:00,33.96,33.99,33.65,33.66,351881.0,27.4419,27.4661,27.1914,27.1995,351881.0
2015-12-18 10:10:00,33.67,33.78,33.54,33.76,421427.0,27.2076,27.2964,27.1025,27.2803,421427.0
2015-12-18 10:20:00,33.76,33.89,33.74,33.75,133589.0,27.2803,27.3853,27.2641,27.2722,133589.0
2015-12-18 10:30:00,33.76,33.8,33.68,33.68,212631.0,27.2803,27.3126,27.2156,27.2156,212631.0
2015-12-18 10:40:00,33.69,33.73,33.58,33.59,435848.0,27.2237,27.256,27.1348,27.1429,435848.0
2015-12-18 10:50:00,33.59,33.77,33.59,33.77,264639.0,27.1429,27.2884,27.1429,27.2884,264639.0
2015-12-18 11:00:00,33.76,33.85,33.71,33.81,269918.0,27.2803,27.353,27.2399,27.3207,269918.0
2015-12-18 11:10:00,33.81,33.87,33.79,33.82,146280.0,27.3207,27.3692,27.3045,27.3288,146280.0
2015-12-18 11:20:00,33.81,33.85,33.74,33.76,154922.0,27.3207,27.353,27.2641,27.2803,154922.0
2015-12-18 11:30:00,33.76,33.84,33.72,33.84,106118.0,27.2803,27.3449,27.248,27.3449,106118.0
2015-12-18 11:40:00,33.84,33.87,33.73,33.74,128094.0,27.3449,27.3692,27.256,27.2641,128094.0
2015-12-18 11:50:00,33.74,33.78,33.7,33.72,176947.0,27.2641,27.2964,27.2318,27.248,176947.0
2015-12-18 12:00:00,33.72,33.78,33.7,33.76,107476.0,27.248,27.2964,27.2318,27.2803,107476.0
2015-12-18 12:10:00,33.76,33.78,33.66,33.67,106569.0,27.2803,27.2964,27.1995,27.2076,106569.0
2015-12-18 12:20:00,33.67,33.69,33.62,33.66,137397.0,27.2076,27.2237,27.1672,27.1995,137397.0
2015-12-18 12:30:00,33.66,33.67,33.6,33.64,146742.0,27.1995,27.2076,27.151,27.1833,146742.0
2015-12-18 12:40:00,33.64,33.72,33.64,33.67,216573.0,27.1833,27.248,27.1833,27.2076,216573.0
2015-12-18 12:50:00,33.67,33.71,33.62,33.7,224072.0,27.2076,27.2399,27.1672,27.2318,224072.0
2015-12-18 13:00:00,33.7,33.75,33.65,33.7,209578.0,27.2318,27.2722,27.1914,27.2318,209578.0
2015-12-18 13:10:00,33.7,33.74,33.66,33.7,122177.0,27.2318,27.2641,27.1995,27.2318,122177.0
2015-12-18 13:20:00,33.7,33.71,33.65,33.68,173225.0,27.2318,27.2399,27.1914,27.2156,173225.0
2015-12-18 13:30:00,33.67,33.72,33.65,33.66,115056.0,27.2076,27.248,27.1914,27.1995,115056.0
2015-12-18 13:40:00,33.66,33.71,33.65,33.68,76071.0,27.1995,27.2399,27.1914,27.2156,76071.0
2015-12-18 13:50:00,33.67,33.75,33.65,33.71,160100.0,27.2076,27.2722,27.1914,27.2399,160100.0
2015-12-18 14:00:00,33.72,33.77,33.69,33.73,164056.0,27.248,27.2884,27.2237,27.256,164056.0
2015-12-18 14:10:00,33.73,33.75,33.66,33.67,198146.0,27.256,27.2722,27.1995,27.2076,198146.0
2015-12-18 14:20:00,33.67,33.79,33.67,33.78,256976.0,27.2076,27.3045,27.2076,27.2964,256976.0
2015-12-18 14:30:00,33.79,33.85,33.76,33.8,183775.0,27.3045,27.353,27.2803,27.3126,183775.0
2015-12-18 14:40:00,33.81,33.82,33.71,33.75,241400.0,27.3207,27.3288,27.2399,27.2722,241400.0
2015-12-18 14:50:00,33.75,33.81,33.74,33.77,306822.0,27.2722,27.3207,27.2641,27.2884,306822.0
2015-12-18 15:00:00,33.77,33.81,33.75,33.8,126028.0,27.2884,27.3207,27.2722,27.3126,126028.0
2015-12-18 15:10:00,33.81,33.81,33.62,33.66,230195.0,27.3207,27.3207,27.1672,27.1995,230195.0
2015-12-18 15:20:00,33.66,33.72,33.6,33.7,185181.0,27.1995,27.248,27.151,27.2318,185181.0
2015-12-18 15:30:00,33.7,33.82,33.7,33.76,379406.0,27.2318,27.3288,27.2318,27.2803,379406.0
2015-12-18 15:40:00,33.75,33.89,33.75,33.8,513525.0,27.2722,27.3853,27.2722,27.3126,513525.0
2015-12-18 15:50:00,33.8,33.81,33.64,33.65,1621568.0,27.3126,27.3207,27.1833,27.1914,1621568.0
2015-12-21 09:30:00,33.79,34.06,33.79,33.8,298669.0,27.3045,27.5227,27.3045,27.3126,298669.0
2015-12-21 09:40:00,33.8,33.84,33.68,33.78,261344.0,27.3126,27.3449,27.2156,27.2964,261344.0
2015-12-21 09:50:00,33.78,33.84,33.68,33.79,146202.0,27.2964,27.3449,27.2156,27.3045,146202.0
2015-12-21 10:00:00,33.78,33.94,33.78,33.92,188467.0,27.2964,27.4257,27.2964,27.4096,188467.0
2015-12-21 10:10:00,33.92,34.01,33.9,33.98,519028.0,27.4096,27.4823,27.3934,27.4581,519028.0
2015-12-21 10:20:00,33.98,34.06,33.97,33.98,275155.0,27.4581,27.5227,27.45,27.4581,275155.0
2015-12-21 10:30:00,33.98,34.01,33.92,33.95,302107.0,27.4581,27.4823,27.4096,27.4338,302107.0
2015-12-21 10:40:00,33.95,33.98,33.89,33.9,219958.0,27.4338,27.4581,27.3853,27.3934,219958.0
2015-12-21 10:50:00,33.9,33.92,33.83,33.85,217905.0,27.3934,27.4096,27.3368,27.353,217905.0
2015-12-21 11:00:00,33.85,33.91,33.84,33.86,97814.0,27.353,27.4015,27.3449,27.3611,97814.0
2015-12-21 11:10:00,33.86,33.87,33.78,33.8,113492.0,27.3611,27.3692,27.2964,27.3126,113492.0
2015-12-21 11:20:00,33.79,33.85,33.78,33.84,104867.0,27.3045,27.353,27.2964,27.3449,104867.0
2015-12-21 11:30:00,33.83,33.83,33.66,33.66,116711.0,27.3368,27.3368,27.1995,27.1995,116711.0
2015-12-21 11:40:00,33.66,33.73,33.63,33.67,121572.0,27.1995,27.256,27.1752,27.2076,121572.0
2015-12-21 11:50:00,33.67,33.74,33.66,33.73,76384.0,27.2076,27.2641,27.1995,27.256,76384.0
2015-12-21 12:00:00,33.73,33.83,33.72,33.81,78067.0,27.256,27.3368,27.248,27.3207,78067.0
2015-12-21 12:10:00,33.83,33.84,33.72,33.75,62857.0,27.3368,27.3449,27.248,27.2722,62857.0
2015-12-21 12:20:00,33.75,33.78,33.73,33.74,77844.0,27.2722,27.2964,27.256,27.2641,77844.0
2015-12-21 12:30:00,33.74,33.83,33.73,33.73,139541.0,27.2641,27.3368,27.256,27.256,139541.0
2015-12-21 12:40:00,33.73,33.79,33.72,33.78,43800.0,27.256,27.3045,27.248,27.2964,43800.0
2015-12-21 12:50:00,33.77,33.83,33.77,33.82,83497.0,27.2884,27.3368,27.2884,27.3288,83497.0
2015-12-21 13:00:00,33.82,33.86,33.8,33.82,57421.0,27.3288,27.3611,27.3126,27.3288,57421.0
2015-12-21 13:10:00,33.83,33.9,33.82,33.87,70208.0,27.3368,27.3934,27.3288,27.3692,70208.0
2015-12-21 13:20:00,33.88,33.9,33.86,33.87,102771.0,27.3773,27.3934,27.3611,27.3692,102771.0
2015-12-21 13:30:00,33.88,33.92,33.86,33.91,167085.0,27.3773,27.4096,27.3611,27.4015,167085.0
2015-12-21 13:40:00,33.91,33.91,33.86,33.86,70286.0,27.4015,27.4015,27.3611,27.3611,70286.0
2015-12-21 13:50:00,33.86,33.89,33.85,33.87,60788.0,27.3611,27.3853,27.353,27.3692,60788.0
2015-12-21 14:00:00,33.87,33.92,33.86,33.87,207540.0,27.3692,27.4096,27.3611,27.3692,207540.0
2015-12-21 14:10:00,33.87,33.87,33.82,33.84,69369.0,27.3692,27.3692,27.3288,27.3449,69369.0
2015-12-21 14:20:00,33.85,33.85,33.78,33.78,130097.0,27.353,27.353,27.2964,27.2964,130097.0
2015-12-21 14:30:00,33.78,33.79,33.72,33.73,105834.0,27.2964,27.3045,27.248,27.256,105834.0
2015-12-21 14:40:00,33.73,33.75,33.7,33.73,88926.0,27.256,27.2722,27.2318,27.256,88926.0
2015-12-21 14:50:00,33.72,33.75,33.71,33.71,98772.0,27.248,27.2722,27.2399,27.2399,98772.0
2015-12-21 15:00:00,33.71,33.75,33.65,33.65,150122.0,27.2399,27.2722,27.1914,27.1914,150122.0
2015-12-21 15:10:00,33.65,33.65,33.6,33.6,134201.0,27.1914,27.1914,27.151,27.151,134201.0
2015-12-21 15:20:00,33.6,33.67,33.59,33.66,142153.0,27.151,27.2076,27.1429,27.1995,142153.0
2015-12-21 15:30:00,33.66,33.75,33.64,33.73,237530.0,27.1995,27.2722,27.1833,27.256,237530.0
2015-12-21 15:40:00,33.73,33.78,33.71,33.75,244220.0,27.256,27.2964,27.2399,27.2722,244220.0
2015-12-21 15:50:00,33.76,33.86,33.72,33.84,722855.0,27.2803,27.3611,27.248,27.3449,722855.0
2015-12-22 09:30:00,34.21,34.49,34.12,34.37,596891.0,27.6439,27.8702,27.5712,27.7732,596891.0
2015-12-22 09:40:00,34.38,34.41,34.22,34.26,257953.0,27.7813,27.8055,27.652,27.6843,257953.0
2015-12-22 09:50:00,34.26,34.32,34.2,34.31,115268.0,27.6843,27.7328,27.6358,27.7247,115268.0
2015-12-22 10:00:00,34.32,34.33,34.19,34.23,123916.0,27.7328,27.7409,27.6278,27.6601,123916.0
2015-12-22 10:10:00,34.23,34.24,34.08,34.14,172579.0,27.6601,27.6682,27.5389,27.5873,172579.0
2015-12-22 10:20:00,34.13,34.2,34.12,34.17,93748.0,27.5793,27.6358,27.5712,27.6116,93748.0
2015-12-22 10:30:00,34.18,34.22,34.16,34.22,100500.0,27.6197,27.652,27.6035,27.652,100500.0
2015-12-22 10:40:00,34.23,34.26,34.19,34.21,96118.0,27.6601,27.6843,27.6278,27.6439,96118.0
2015-12-22 10:50:00,34.22,34.24,34.14,34.18,110415.0,27.652,27.6682,27.5873,27.6197,110415.0
2015-12-22 11:00:00,34.17,34.27,34.17,34.24,127887.0,27.6116,27.6924,27.6116,27.6682,127887.0
2015-12-22 11:10:00,34.24,34.3,34.22,34.23,116663.0,27.6682,27.7166,27.652,27.6601,116663.0
2015-12-22 11:20:00,34.23,34.25,34.12,34.17,212104.0,27.6601,27.6762,27.5712,27.6116,212104.0
2015-12-22 11:30:00,34.17,34.26,34.16,34.24,120812.0,27.6116,27.6843,27.6035,27.6682,120812.0
2015-12-22 11:40:00,34.25,34.31,34.22,34.3,133623.0,27.6762,27.7247,27.652,27.7166,133623.0
2015-12-22 11:50:00,34.31,34.32,34.27,34.31,265137.0,27.7247,27.7328,27.6924,27.7247,265137.0
2015-12-22 12:00:00,34.31,34.32,34.11,34.12,230701.0,27.7247,27.7328,27.5631,27.5712,230701.0
2015-12-22 12:10:00,34.13,34.2,34.07,34.18,164881.0,27.5793,27.6358,27.5308,27.6197,164881.0
2015-12-22 12:20:00,34.17,34.2,34.14,34.19,70721.0,27.6116,27.6358,27.5873,27.6278,70721.0
2015-12-22 12:30:00,34.19,34.24,34.18,34.2,109215.0,27.6278,27.6682,27.6197,27.6358,109215.0
2015-12-22 12:40:00,34.19,34.22,34.19,34.19,72728.0,27.6278,27.652,27.6278,27.6278,72728.0
2015-12-22 12:50:00,34.19,34.26,34.19,34.26,158027.0,27.6278,27.6843,27.6278,27.6843,158027.0
2015-12-22 13:00:00,34.26,34.27,34.23,34.24,92424.0,27.6843,27.6924,27.6601,27.6682,92424.0
2015-12-22 13:10:00,34.25,34.25,34.2,34.23,117323.0,27.6762,27.6762,27.6358,27.6601,117323.0
2015-12-22 13:20:00,34.24,34.28,34.23,34.27,78535.0,27.6682,27.7005,27.6601,27.6924,78535.0
2015-12-22 13:30:00,34.27,34.28,34.23,34.26,120130.0,27.6924,27.7005,27.6601,27.6843,120130.0
2015-12-22 13:40:00,34.26,34.28,34.2,34.27,143041.0,27.6843,27.7005,27.6358,27.6924,143041.0
2015-12-22 13:50:00,34.27,34.31,34.23,34.3,112908.0,27.6924,27.7247,27.6601,27.7166,112908.0
2015-12-22 14:00:00,34.3,34.37,34.3,34.36,138348.0,27.7166,27.7732,27.7166,27.7651,138348.0
2015-12-22 14:10:00,34.36,34.41,34.35,34.39,104745.0,27.7651,27.8055,27.757,27.7894,104745.0
2015-12-22 14:20:00,34.39,34.41,34.35,34.36,166807.0,27.7894,27.8055,27.757,27.7651,166807.0
2015-12-22 14:30:00,34.36,34.38,34.3,34.33,151903.0,27.7651,27.7813,27.7166,27.7409,151903.0
2015-12-22 14:40:00,34.32,34.35,34.3,34.31,124214.0,27.7328,27.757,27.7166,27.7247,124214.0
2015-12-22 14:50:00,34.31,34.35,34.29,34.34,198728.0,27.7247,27.757,27.7086,27.749,198728.0
2015-12-22 15:00:00,34.34,34.37,34.31,34.32,157393.0,27.749,27.7732,27.7247,27.7328,157393.0
2015-12-22 15:10:00,34.32,34.34,34.29,34.31,232988.0,27.7328,27.749,27.7086,27.7247,232988.0
2015-12-22 15:20:00,34.31,34.41,34.31,34.36,213983.0,27.7247,27.8055,27.7247,27.7651,213983.0
2015-12-22 15:30:00,34.36,34.4,34.28,34.32,268329.0,27.7651,27.7974,27.7005,27.7328,268329.0
2015-12-22 15:40:00,34.33,34.34,34.19,34.23,509552.0,27.7409,27.749,27.6278,27.6601,509552.0
2015-12-22 15:50:00,34.23,34.29,34.2,34.29,700995.0,27.6601,27.7086,27.6358,27.7086,700995.0
2015-12-23 09:30:00,34.51,34.52,34.38,34.5,311410.0,27.8863,27.8944,27.7813,27.8783,311410.0
2015-12-23 09:40:00,34.5,34.6,34.5,34.58,290499.0,27.8783,27.9591,27.8783,27.9429,290499.0
2015-12-23 09:50:00,34.59,34.64,34.58,34.59,124038.0,27.951,27.9914,27.9429,27.951,124038.0
2015-12-23 10:00:00,34.6,34.61,34.46,34.47,228504.0,27.9591,27.9671,27.8459,27.854,228504.0
2015-12-23 10:10:00,34.48,34.55,34.47,34.53,165835.0,27.8621,27.9187,27.854,27.9025,165835.0
2015-12-23 10:20:00,34.52,34.56,34.5,34.54,136744.0,27.8944,27.9267,27.8783,27.9106,136744.0
2015-12-23 10:30:00,34.55,34.59,34.52,34.53,153054.0,27.9187,27.951,27.8944,27.9025,153054.0
2015-12-23 10:40:00,34.53,34.63,34.52,34.63,163268.0,27.9025,27.9833,27.8944,27.9833,163268.0
2015-12-23 10:50:00,34.63,34.71,34.62,34.71,127907.0,27.9833,28.0479,27.9752,28.0479,127907.0
2015-12-23 11:00:00,34.71,34.71,34.66,34.67,174249.0,28.0479,28.0479,28.0075,28.0156,174249.0
2015-12-23 11:10:00,34.68,34.81,34.67,34.8,292053.0,28.0237,28.1288,28.0156,28.1207,292053.0
2015-12-23 11:20:00,34.8,34.87,34.79,34.85,185220.0,28.1207,28.1772,28.1126,28.1611,185220.0
2015-12-23 11:30:00,34.84,34.88,34.83,34.86,124472.0,28.153,28.1853,28.1449,28.1692,124472.0
2015-12-23 11:40:00,34.86,34.86,34.83,34.84,70947.0,28.1692,28.1692,28.1449,28.153,70947.0
2015-12-23 11:50:00,34.83,34.84,34.77,34.82,156522.0,28.1449,28.153,28.0964,28.1368,156522.0
2015-12-23 12:00:00,34.82,34.94,34.81,34.91,134702.0,28.1368,28.2338,28.1288,28.2096,134702.0
2015-12-23 12:10:00,34.91,34.94,34.8,34.81,128309.0,28.2096,28.2338,28.1207,28.1288,128309.0
2015-12-23 12:20:00,34.82,34.85,34.79,34.83,133912.0,28.1368,28.1611,28.1126,28.1449,133912.0
2015-12-23 12:30:00,34.83,34.85,34.78,34.79,127842.0,28.1449,28.1611,28.1045,28.1126,127842.0
2015-12-23 12:40:00,34.78,34.81,34.77,34.8,73978.0,28.1045,28.1288,28.0964,28.1207,73978.0
2015-12-23 12:50:00,34.79,34.8,34.73,34.74,92439.0,28.1126,28.1207,28.0641,28.0722,92439.0
2015-12-23 13:00:00,34.73,34.76,34.72,34.75,155418.0,28.0641,28.0883,28.056,28.0803,155418.0
2015-12-23 13:10:00,34.75,34.76,34.71,34.75,79023.0,28.0803,28.0883,28.0479,28.0803,79023.0
2015-12-23 13:20:00,34.75,34.76,34.73,34.73,83585.0,28.0803,28.0883,28.0641,28.0641,83585.0
2015-12-23 13:30:00,34.73,34.75,34.66,34.67,91080.0,28.0641,28.0803,28.0075,28.0156,91080.0
2015-12-23 13:40:00,34.68,34.76,34.67,34.75,102121.0,28.0237,28.0883,28.0156,28.0803,102121.0
2015-12-23 13:50:00,34.74,34.76,34.73,34.73,60074.0,28.0722,28.0883,28.0641,28.0641,60074.0
2015-12-23 14:00:00,34.73,34.77,34.72,34.77,128863.0,28.0641,28.0964,28.056,28.0964,128863.0
2015-12-23 14:10:00,34.77,34.82,34.73,34.77,226449.0,28.0964,28.1368,28.0641,28.0964,226449.0
2015-12-23 14:20:00,34.77,34.8,34.68,34.78,135691.0,28.0964,28.1207,28.0237,28.1045,135691.0
2015-12-23 14:30:00,34.77,34.87,34.77,34.84,127140.0,28.0964,28.1772,28.0964,28.153,127140.0
2015-12-23 14:40:00,34.85,34.9,34.83,34.9,76380.0,28.1611,28.2015,28.1449,28.2015,76380.0
2015-12-23 14:50:00,34.89,34.9,34.86,34.9,88680.0,28.1934,28.2015,28.1692,28.2015,88680.0
2015-12-23 15:00:00,34.9,34.9,34.79,34.8,159674.0,28.2015,28.2015,28.1126,28.1207,159674.0
2015-12-23 15:10:00,34.8,34.83,34.78,34.78,116101.0,28.1207,28.1449,28.1045,28.1045,116101.0
2015-12-23 15:20:00,34.79,34.8,34.75,34.77,118182.0,28.1126,28.1207,28.0803,28.0964,118182.0
2015-12-23 15:30:00,34.77,34.79,34.74,34.77,154070.0,28.0964,28.1126,28.0722,28.0964,154070.0
2015-12-23 15:40:00,34.78,34.82,34.77,34.77,337343.0,28.1045,28.1368,28.0964,28.0964,337343.0
2015-12-23 15:50:00,34.77,34.79,34.75,34.78,916350.0,28.0964,28.1126,28.0803,28.1045,916350.0
2015-12-24 09:30:00,34.72,34.74,34.62,34.65,115962.0,28.056,28.0722,27.9752,27.9995,115962.0
2015-12-24 09:40:00,34.63,34.71,34.6,34.64,90587.0,27.9833,28.0479,27.9591,27.9914,90587.0
2015-12-24 09:50:00,34.64,34.69,34.55,34.58,83064.0,27.9914,28.0318,27.9187,27.9429,83064.0
2015-12-24 10:00:00,34.57,34.6,34.51,34.54,72321.0,27.9348,27.9591,27.8863,27.9106,72321.0
2015-12-24 10:10:00,34.54,34.56,34.52,34.55,76959.0,27.9106,27.9267,27.8944,27.9187,76959.0
2015-12-24 10:20:00,34.55,34.57,34.5,34.55,92308.0,27.9187,27.9348,27.8783,27.9187,92308.0
2015-12-24 10:30:00,34.54,34.58,34.52,34.54,240991.0,27.9106,27.9429,27.8944,27.9106,240991.0
2015-12-24 10:40:00,34.54,34.57,34.52,34.54,107887.0,27.9106,27.9348,27.8944,27.9106,107887.0
2015-12-24 10:50:00,34.55,34.56,34.52,34.55,137176.0,27.9187,27.9267,27.8944,27.9187,137176.0
2015-12-24 11:00:00,34.55,34.58,34.53,34.53,67136.0,27.9187,27.9429,27.9025,27.9025,67136.0
2015-12-24 11:10:00,34.54,34.54,34.5,34.53,59915.0,27.9106,27.9106,27.8783,27.9025,59915.0
2015-12-24 11:20:00,34.52,34.55,34.52,34.54,64964.0,27.8944,27.9187,27.8944,27.9106,64964.0
2015-12-24 11:30:00,34.54,34.58,34.53,34.57,112820.0,27.9106,27.9429,27.9025,27.9348,112820.0
2015-12-24 11:40:00,34.57,34.59,34.55,34.58,119960.0,27.9348,27.951,27.9187,27.9429,119960.0
2015-12-24 11:50:00,34.58,34.6,34.53,34.55,98254.0,27.9429,27.9591,27.9025,27.9187,98254.0
2015-12-24 12:00:00,34.54,34.58,34.54,34.55,101019.0,27.9106,27.9429,27.9106,27.9187,101019.0
2015-12-24 12:10:00,34.55,34.59,34.54,34.59,199791.0,27.9187,27.951,27.9106,27.951,199791.0
2015-12-24 12:20:00,34.59,34.64,34.58,34.63,110811.0,27.951,27.9914,27.9429,27.9833,110811.0
2015-12-24 12:30:00,34.64,34.68,34.63,34.66,129569.0,27.9914,28.0237,27.9833,28.0075,129569.0
2015-12-24 12:40:00,34.66,34.75,34.66,34.67,170805.0,28.0075,28.0803,28.0075,28.0156,170805.0
2015-12-24 12:50:00,34.68,34.68,34.58,34.59,196701.0,28.0237,28.0237,27.9429,27.951,196701.0
2015-12-28 09:30:00,34.53,34.59,34.34,34.52,252171.0,27.9025,27.951,27.749,27.8944,252171.0
2015-12-28 09:40:00,34.53,34.68,34.49,34.63,118733.0,27.9025,28.0237,27.8702,27.9833,118733.0
2015-12-28 09:50:00,34.62,34.63,34.56,34.61,92230.0,27.9752,27.9833,27.9267,27.9671,92230.0
2015-12-28 10:00:00,34.62,34.62,34.46,34.53,165049.0,27.9752,27.9752,27.8459,27.9025,165049.0
2015-12-28 10:10:00,34.53,34.55,34.4,34.43,155371.0,27.9025,27.9187,27.7974,27.8217,155371.0
2015-12-28 10:20:00,34.44,34.49,34.38,34.48,59484.0,27.8298,27.8702,27.7813,27.8621,59484.0
2015-12-28 10:30:00,34.48,34.54,34.47,34.5,94403.0,27.8621,27.9106,27.854,27.8783,94403.0
2015-12-28 10:40:00,34.5,34.51,34.42,34.42,67696.0,27.8783,27.8863,27.8136,27.8136,67696.0
2015-12-28 10:50:00,34.42,34.44,34.37,34.37,61350.0,27.8136,27.8298,27.7732,27.7732,61350.0
2015-12-28 11:00:00,34.37,34.45,34.36,34.43,69586.0,27.7732,27.8378,27.7651,27.8217,69586.0
2015-12-28 11:10:00,34.44,34.44,34.38,34.38,50527.0,27.8298,27.8298,27.7813,27.7813,50527.0
2015-12-28 11:20:00,34.39,34.39,34.32,34.35,67351.0,27.7894,27.7894,27.7328,27.757,67351.0
2015-12-28 11:30:00,34.35,34.47,34.34,34.41,165620.0,27.757,27.854,27.749,27.8055,165620.0
2015-12-28 11:40:00,34.41,34.41,34.33,34.37,127385.0,27.8055,27.8055,27.7409,27.7732,127385.0
2015-12-28 11:50:00,34.36,34.4,34.35,34.37,100562.0,27.7651,27.7974,27.757,27.7732,100562.0
2015-12-28 12:00:00,34.37,34.45,34.36,34.45,72185.0,27.7732,27.8378,27.7651,27.8378,72185.0
2015-12-28 12:10:00,34.44,34.44,34.36,34.36,85317.0,27.8298,27.8298,27.7651,27.7651,85317.0
2015-12-28 12:20:00,34.35,34.38,34.31,34.38,89045.0,27.757,27.7813,27.7247,27.7813,89045.0
2015-12-28 12:30:00,34.38,34.39,34.33,34.37,55843.0,27.7813,27.7894,27.7409,27.7732,55843.0
2015-12-28 12:40:00,34.35,34.36,34.31,34.34,53935.0,27.757,27.7651,27.7247,27.749,53935.0
2015-12-28 12:50:00,34.33,34.38,34.3,34.32,50665.0,27.7409,27.7813,27.7166,27.7328,50665.0
2015-12-28 13:00:00,34.32,34.34,34.3,34.31,56258.0,27.7328,27.749,27.7166,27.7247,56258.0
2015-12-28 13:10:00,34.3,34.43,34.3,34.42,69422.0,27.7166,27.8217,27.7166,27.8136,69422.0
2015-12-28 13:20:00,34.42,34.46,34.41,34.42,148948.0,27.8136,27.8459,27.8055,27.8136,148948.0
2015-12-28 13:30:00,34.43,34.46,34.41,34.41,85171.0,27.8217,27.8459,27.8055,27.8055,85171.0
2015-12-28 13:40:00,34.42,34.44,34.37,34.42,81161.0,27.8136,27.8298,27.7732,27.8136,81161.0
2015-12-28 13:50:00,34.42,34.45,34.4,34.43,114352.0,27.8136,27.8378,27.7974,27.8217,114352.0
2015-12-28 14:00:00,34.43,34.5,34.41,34.49,113855.0,27.8217,27.8783,27.8055,27.8702,113855.0
2015-12-28 14:10:00,34.5,34.5,34.39,34.41,105657.0,27.8783,27.8783,27.7894,27.8055,105657.0
2015-12-28 14:20:00,34.42,34.43,34.39,34.4,85090.0,27.8136,27.8217,27.7894,27.7974,85090.0
2015-12-28 14:30:00,34.4,34.44,34.4,34.41,74757.0,27.7974,27.8298,27.7974,27.8055,74757.0
2015-12-28 14:40:00,34.41,34.43,34.38,34.42,67021.0,27.8055,27.8217,27.7813,27.8136,67021.0
2015-12-28 14:50:00,34.43,34.47,34.42,34.45,77262.0,27.8217,27.854,27.8136,27.8378,77262.0
2015-12-28 15:00:00,34.45,34.49,34.42,34.45,103709.0,27.8378,27.8702,27.8136,27.8378,103709.0
2015-12-28 15:10:00,34.45,34.47,34.42,34.44,73168.0,27.8378,27.854,27.8136,27.8298,73168.0
2015-12-28 15:20:00,34.43,34.48,34.43,34.48,76217.0,27.8217,27.8621,27.8217,27.8621,76217.0
2015-12-28 15:30:00,34.47,34.49,34.45,34.48,136974.0,27.854,27.8702,27.8378,27.8621,136974.0
2015-12-28 15:40:00,34.48,34.51,34.46,34.48,193014.0,27.8621,27.8863,27.8459,27.8621,193014.0
2015-12-28 15:50:00,34.49,34.51,34.46,34.5,386781.0,27.8702,27.8863,27.8459,27.8783,386781.0
2015-12-29 09:30:00,34.66,34.69,34.52,34.55,309709.0,28.0075,28.0318,27.8944,27.9187,309709.0
2015-12-29 09:40:00,34.55,34.57,34.49,34.55,187826.0,27.9187,27.9348,27.8702,27.9187,187826.0
2015-12-29 09:50:00,34.55,34.56,34.39,34.41,184751.0,27.9187,27.9267,27.7894,27.8055,184751.0
2015-12-29 10:00:00,34.43,34.51,34.43,34.44,114063.0,27.8217,27.8863,27.8217,27.8298,114063.0
2015-12-29 10:10:00,34.44,34.48,34.4,34.4,112680.0,27.8298,27.8621,27.7974,27.7974,112680.0
2015-12-29 10:20:00,34.41,34.46,34.4,34.45,156476.0,27.8055,27.8459,27.7974,27.8378,156476.0
2015-12-29 10:30:00,34.45,34.45,34.29,34.34,267028.0,27.8378,27.8378,27.7086,27.749,267028.0
2015-12-29 10:40:00,34.34,34.34,34.22,34.22,135189.0,27.749,27.749,27.652,27.652,135189.0
2015-12-29 10:50:00,34.22,34.25,34.18,34.18,209486.0,27.652,27.6762,27.6197,27.6197,209486.0
2015-12-29 11:00:00,34.19,34.24,34.16,34.22,127899.0,27.6278,27.6682,27.6035,27.652,127899.0
2015-12-29 11:10:00,34.21,34.26,34.2,34.26,133088.0,27.6439,27.6843,27.6358,27.6843,133088.0
2015-12-29 11:20:00,34.26,34.3,34.24,34.3,100359.0,27.6843,27.7166,27.6682,27.7166,100359.0
2015-12-29 11:30:00,34.3,34.31,34.27,34.29,152947.0,27.7166,27.7247,27.6924,27.7086,152947.0
2015-12-29 11:40:00,34.3,34.32,34.27,34.27,161081.0,27.7166,27.7328,27.6924,27.6924,161081.0
2015-12-29 11:50:00,34.27,34.28,34.24,34.26,130546.0,27.6924,27.7005,27.6682,27.6843,130546.0
2015-12-29 12:00:00,34.26,34.28,34.24,34.25,80484.0,27.6843,27.7005,27.6682,27.6762,80484.0
2015-12-29 12:10:00,34.26,34.3,34.22,34.3,85192.0,27.6843,27.7166,27.652,27.7166,85192.0
2015-12-29 12:20:00,34.3,34.33,34.29,34.29,126682.0,27.7166,27.7409,27.7086,27.7086,126682.0
2015-12-29 12:30:00,34.3,34.3,34.25,34.25,110962.0,27.7166,27.7166,27.6762,27.6762,110962.0
2015-12-29 12:40:00,34.26,34.29,34.24,34.25,89850.0,27.6843,27.7086,27.6682,27.6762,89850.0
2015-12-29 12:50:00,34.25,34.31,34.24,34.3,124872.0,27.6762,27.7247,27.6682,27.7166,124872.0
2015-12-29 13:00:00,34.3,34.31,34.27,34.29,112141.0,27.7166,27.7247,27.6924,27.7086,112141.0
2015-12-29 13:10:00,34.3,34.38,34.29,34.37,138397.0,27.7166,27.7813,27.7086,27.7732,138397.0
2015-12-29 13:20:00,34.36,34.38,34.34,34.36,68808.0,27.7651,27.7813,27.749,27.7651,68808.0
2015-12-29 13:30:00,34.37,34.38,34.34,34.35,110883.0,27.7732,27.7813,27.749,27.757,110883.0
2015-12-29 13:40:00,34.34,34.39,34.34,34.37,74277.0,27.749,27.7894,27.749,27.7732,74277.0
2015-12-29 13:50:00,34.38,34.39,34.34,34.35,72825.0,27.7813,27.7894,27.749,27.757,72825.0
2015-12-29 14:00:00,34.35,34.39,34.34,34.37,115693.0,27.757,27.7894,27.749,27.7732,115693.0
2015-12-29 14:10:00,34.37,34.41,34.36,34.38,99872.0,27.7732,27.8055,27.7651,27.7813,99872.0
2015-12-29 14:20:00,34.39,34.42,34.37,34.41,82935.0,27.7894,27.8136,27.7732,27.8055,82935.0
2015-12-29 14:30:00,34.41,34.42,34.35,34.37,94394.0,27.8055,27.8136,27.757,27.7732,94394.0
2015-12-29 14:40:00,34.37,34.41,34.36,34.4,102778.0,27.7732,27.8055,27.7651,27.7974,102778.0
2015-12-29 14:50:00,34.4,34.44,34.37,34.44,129739.0,27.7974,27.8298,27.7732,27.8298,129739.0
2015-12-29 15:00:00,34.44,34.47,34.42,34.47,200779.0,27.8298,27.854,27.8136,27.854,200779.0
2015-12-29 15:10:00,34.47,34.48,34.41,34.43,167264.0,27.854,27.8621,27.8055,27.8217,167264.0
2015-12-29 15:20:00,34.43,34.43,34.4,34.43,130963.0,27.8217,27.8217,27.7974,27.8217,130963.0
2015-12-29 15:30:00,34.43,34.44,34.39,34.41,198898.0,27.8217,27.8298,27.7894,27.8055,198898.0
2015-12-29 15:40:00,34.41,34.49,34.4,34.48,419823.0,27.8055,27.8702,27.7974,27.8621,419823.0
2015-12-29 15:50:00,34.47,34.55,34.47,34.5,812254.0,27.854,27.9187,27.854,27.8783,812254.0
2015-12-30 09:30:00,34.32,34.46,34.28,34.41,211103.0,27.7328,27.8459,27.7005,27.8055,211103.0
2015-12-30 09:40:00,34.41,34.42,34.38,34.39,78060.0,27.8055,27.8136,27.7813,27.7894,78060.0
2015-12-30 09:50:00,34.39,34.44,34.38,34.43,69916.0,27.7894,27.8298,27.7813,27.8217,69916.0
2015-12-30 10:00:00,34.44,34.49,34.43,34.46,122868.0,27.8298,27.8702,27.8217,27.8459,122868.0
2015-12-30 10:10:00,34.46,34.48,34.38,34.39,92969.0,27.8459,27.8621,27.7813,27.7894,92969.0
2015-12-30 10:20:00,34.39,34.39,34.33,34.34,90890.0,27.7894,27.7894,27.7409,27.749,90890.0
2015-12-30 10:30:00,34.33,34.35,34.32,34.33,76516.0,27.7409,27.757,27.7328,27.7409,76516.0
2015-12-30 10:40:00,34.33,34.4,34.31,34.36,91170.0,27.7409,27.7974,27.7247,27.7651,91170.0
2015-12-30 10:50:00,34.37,34.42,34.36,34.4,53917.0,27.7732,27.8136,27.7651,27.7974,53917.0
2015-12-30 11:00:00,34.4,34.47,34.39,34.44,90686.0,27.7974,27.854,27.7894,27.8298,90686.0
2015-12-30 11:10:00,34.45,34.49,34.44,34.45,74627.0,27.8378,27.8702,27.8298,27.8378,74627.0
2015-12-30 11:20:00,34.46,34.48,34.4,34.43,84505.0,27.8459,27.8621,27.7974,27.8217,84505.0
2015-12-30 11:30:00,34.43,34.43,34.32,34.36,163320.0,27.8217,27.8217,27.7328,27.7651,163320.0
2015-12-30 11:40:00,34.36,34.4,34.34,34.37,57763.0,27.7651,27.7974,27.749,27.7732,57763.0
2015-12-30 11:50:00,34.36,34.43,34.36,34.43,52135.0,27.7651,27.8217,27.7651,27.8217,52135.0
2015-12-30 12:00:00,34.43,34.49,34.42,34.48,46479.0,27.8217,27.8702,27.8136,27.8621,46479.0
2015-12-30 12:10:00,34.48,34.49,34.43,34.44,49941.0,27.8621,27.8702,27.8217,27.8298,49941.0
2015-12-30 12:20:00,34.45,34.48,34.43,34.45,44256.0,27.8378,27.8621,27.8217,27.8378,44256.0
2015-12-30 12:30:00,34.45,34.45,34.4,34.43,219874.0,27.8378,27.8378,27.7974,27.8217,219874.0
2015-12-30 12:40:00,34.43,34.43,34.37,34.41,75449.0,27.8217,27.8217,27.7732,27.8055,75449.0
2015-12-30 12:50:00,34.41,34.44,34.4,34.44,38426.0,27.8055,27.8298,27.7974,27.8298,38426.0
2015-12-30 13:00:00,34.44,34.48,34.43,34.47,114182.0,27.8298,27.8621,27.8217,27.854,114182.0
2015-12-30 13:10:00,34.47,34.48,34.4,34.4,89878.0,27.854,27.8621,27.7974,27.7974,89878.0
2015-12-30 13:20:00,34.41,34.44,34.38,34.44,92063.0,27.8055,27.8298,27.7813,27.8298,92063.0
2015-12-30 13:30:00,34.43,34.46,34.43,34.44,76919.0,27.8217,27.8459,27.8217,27.8298,76919.0
2015-12-30 13:40:00,34.43,34.5,34.43,34.5,116631.0,27.8217,27.8783,27.8217,27.8783,116631.0
2015-12-30 13:50:00,34.49,34.54,34.49,34.54,87714.0,27.8702,27.9106,27.8702,27.9106,87714.0
2015-12-30 14:00:00,34.54,34.54,34.52,34.54,55628.0,27.9106,27.9106,27.8944,27.9106,55628.0
2015-12-30 14:10:00,34.54,34.55,34.53,34.55,67822.0,27.9106,27.9187,27.9025,27.9187,67822.0
2015-12-30 14:20:00,34.55,34.55,34.5,34.5,97892.0,27.9187,27.9187,27.8783,27.8783,97892.0
2015-12-30 14:30:00,34.5,34.54,34.5,34.54,67569.0,27.8783,27.9106,27.8783,27.9106,67569.0
2015-12-30 14:40:00,34.54,34.54,34.52,34.54,107937.0,27.9106,27.9106,27.8944,27.9106,107937.0
2015-12-30 14:50:00,34.54,34.56,34.53,34.55,113575.0,27.9106,27.9267,27.9025,27.9187,113575.0
2015-12-30 15:00:00,34.55,34.55,34.46,34.46,111562.0,27.9187,27.9187,27.8459,27.8459,111562.0
2015-12-30 15:10:00,34.47,34.51,34.46,34.5,99172.0,27.854,27.8863,27.8459,27.8783,99172.0
2015-12-30 15:20:00,34.5,34.5,34.47,34.47,61511.0,27.8783,27.8783,27.854,27.854,61511.0
2015-12-30 15:30:00,34.48,34.48,34.32,34.4,227616.0,27.8621,27.8621,27.7328,27.7974,227616.0
2015-12-30 15:40:00,34.39,34.41,34.36,34.38,121299.0,27.7894,27.8055,27.7651,27.7813,121299.0
2015-12-30 15:50:00,34.38,34.39,34.33,34.34,430099.0,27.7813,27.7894,27.7409,27.749,430099.0
2015-12-31 09:30:00,34.21,34.28,34.12,34.17,207134.0,27.6439,27.7005,27.5712,27.6116,207134.0
2015-12-31 09:40:00,34.17,34.22,34.03,34.07,154193.0,27.6116,27.652,27.4985,27.5308,154193.0
2015-12-31 09:50:00,34.06,34.15,34.01,34.13,111670.0,27.5227,27.5954,27.4823,27.5793,111670.0
2015-12-31 10:00:00,34.13,34.13,34.04,34.05,85252.0,27.5793,27.5793,27.5065,27.5146,85252.0
2015-12-31 10:10:00,34.05,34.08,34.04,34.06,104654.0,27.5146,27.5389,27.5065,27.5227,104654.0
2015-12-31 10:20:00,34.05,34.1,34.04,34.08,136341.0,27.5146,27.555,27.5065,27.5389,136341.0
2015-12-31 10:30:00,34.08,34.08,34.01,34.03,158520.0,27.5389,27.5389,27.4823,27.4985,158520.0
2015-12-31 10:40:00,34.04,34.06,34.01,34.02,86578.0,27.5065,27.5227,27.4823,27.4904,86578.0
2015-12-31 10:50:00,34.03,34.05,34.0,34.05,88974.0,27.4985,27.5146,27.4742,27.5146,88974.0
2015-12-31 11:00:00,34.05,34.09,34.04,34.04,65925.0,27.5146,27.5469,27.5065,27.5065,65925.0
2015-12-31 11:10:00,34.05,34.06,34.02,34.02,103824.0,27.5146,27.5227,27.4904,27.4904,103824.0
2015-12-31 11:20:00,34.02,34.05,34.01,34.03,104631.0,27.4904,27.5146,27.4823,27.4985,104631.0
2015-12-31 11:30:00,34.03,34.09,34.01,34.07,74351.0,27.4985,27.5469,27.4823,27.5308,74351.0
2015-12-31 11:40:00,34.08,34.15,34.07,34.13,150162.0,27.5389,27.5954,27.5308,27.5793,150162.0
2015-12-31 11:50:00,34.14,34.18,34.08,34.18,77971.0,27.5873,27.6197,27.5389,27.6197,77971.0
2015-12-31 12:00:00,34.18,34.22,34.14,34.22,76380.0,27.6197,27.652,27.5873,27.652,76380.0
2015-12-31 12:10:00,34.23,34.23,34.17,34.2,108227.0,27.6601,27.6601,27.6116,27.6358,108227.0
2015-12-31 12:20:00,34.2,34.3,34.2,34.27,77520.0,27.6358,27.7166,27.6358,27.6924,77520.0
2015-12-31 12:30:00,34.27,34.28,34.23,34.28,74515.0,27.6924,27.7005,27.6601,27.7005,74515.0
2015-12-31 12:40:00,34.27,34.3,34.24,34.26,88723.0,27.6924,27.7166,27.6682,27.6843,88723.0
2015-12-31 12:50:00,34.26,34.27,34.18,34.2,47702.0,27.6843,27.6924,27.6197,27.6358,47702.0
2015-12-31 13:00:00,34.19,34.23,34.15,34.15,74087.0,27.6278,27.6601,27.5954,27.5954,74087.0
2015-12-31 13:10:00,34.14,34.2,34.13,34.2,50529.0,27.5873,27.6358,27.5793,27.6358,50529.0
2015-12-31 13:20:00,34.19,34.23,34.17,34.2,84313.0,27.6278,27.6601,27.6116,27.6358,84313.0
2015-12-31 13:30:00,34.2,34.2,34.16,34.18,64786.0,27.6358,27.6358,27.6035,27.6197,64786.0
2015-12-31 13:40:00,34.18,34.26,34.17,34.24,50066.0,27.6197,27.6843,27.6116,27.6682,50066.0
2015-12-31 13:50:00,34.24,34.27,34.22,34.25,46673.0,27.6682,27.6924,27.652,27.6762,46673.0
2015-12-31 14:00:00,34.24,34.28,34.21,34.23,146864.0,27.6682,27.7005,27.6439,27.6601,146864.0
2015-12-31 14:10:00,34.23,34.24,34.19,34.19,46877.0,27.6601,27.6682,27.6278,27.6278,46877.0
2015-12-31 14:20:00,34.19,34.21,34.11,34.14,88550.0,27.6278,27.6439,27.5631,27.5873,88550.0
2015-12-31 14:30:00,34.15,34.15,34.07,34.09,73402.0,27.5954,27.5954,27.5308,27.5469,73402.0
2015-12-31 14:40:00,34.09,34.1,34.07,34.08,52658.0,27.5469,27.555,27.5308,27.5389,52658.0
2015-12-31 14:50:00,34.09,34.13,34.08,34.1,82161.0,27.5469,27.5793,27.5389,27.555,82161.0
2015-12-31 15:00:00,34.09,34.09,34.04,34.06,109439.0,27.5469,27.5469,27.5065,27.5227,109439.0
2015-12-31 15:10:00,34.06,34.11,34.03,34.1,386029.0,27.5227,27.5631,27.4985,27.555,386029.0
2015-12-31 15:20:00,34.09,34.13,34.06,34.06,174084.0,27.5469,27.5793,27.5227,27.5227,174084.0
2015-12-31 15:30:00,34.07,34.2,34.06,34.17,197724.0,27.5308,27.6358,27.5227,27.6116,197724.0
2015-12-31 15:40:00,34.17,34.18,34.11,34.13,225729.0,27.6116,27.6197,27.5631,27.5793,225729.0
2015-12-31 15:50:00,34.13,34.14,34.03,34.03,732878.0,27.5793,27.5873,27.4985,27.4985,732878.0
2016-01-04 09:30:00,33.45,33.54,33.26,33.41,569763.0,27.0298,27.1025,26.8763,26.9975,569763.0
2016-01-04 09:40:00,33.41,33.42,33.2,33.33,335506.0,26.9975,27.0055,26.8278,26.9328,335506.0
2016-01-04 09:50:00,33.33,33.36,33.09,33.1,420054.0,26.9328,26.9571,26.7389,26.747,420054.0
2016-01-04 10:00:00,33.09,33.1,32.91,33.02,590738.0,26.7389,26.747,26.5934,26.6823,590738.0
2016-01-04 10:10:00,33.03,33.23,33.01,33.18,347830.0,26.6904,26.852,26.6742,26.8116,347830.0
2016-01-04 10:20:00,33.18,33.26,33.1,33.15,215605.0,26.8116,26.8763,26.747,26.7874,215605.0
2016-01-04 10:30:00,33.15,33.21,33.12,33.14,337885.0,26.7874,26.8358,26.7631,26.7793,337885.0
2016-01-04 10:40:00,33.14,33.15,33.06,33.1,268386.0,26.7793,26.7874,26.7146,26.747,268386.0
2016-01-04 10:50:00,33.09,33.1,32.97,33.04,482878.0,26.7389,26.747,26.6419,26.6985,482878.0
2016-01-04 11:00:00,33.04,33.04,32.89,32.91,345414.0,26.6985,26.6985,26.5773,26.5934,345414.0
2016-01-04 11:10:00,32.9,32.96,32.84,32.89,332192.0,26.5853,26.6338,26.5369,26.5773,332192.0
2016-01-04 11:20:00,32.88,32.89,32.84,32.86,279500.0,26.5692,26.5773,26.5369,26.553,279500.0
2016-01-04 11:30:00,32.85,32.91,32.84,32.87,236142.0,26.5449,26.5934,26.5369,26.5611,236142.0
2016-01-04 11:40:00,32.86,32.98,32.84,32.98,274562.0,26.553,26.65,26.5369,26.65,274562.0
2016-01-04 11:50:00,32.98,33.06,32.95,33.03,258640.0,26.65,26.7146,26.6258,26.6904,258640.0
2016-01-04 12:00:00,33.02,33.06,32.98,33.01,177885.0,26.6823,26.7146,26.65,26.6742,177885.0
2016-01-04 12:10:00,33.02,33.05,32.97,32.99,314312.0,26.6823,26.7066,26.6419,26.6581,314312.0
2016-01-04 12:20:00,32.98,33.02,32.93,33.0,445957.0,26.65,26.6823,26.6096,26.6662,445957.0
2016-01-04 12:30:00,33.0,33.01,32.97,33.0,345741.0,26.6662,26.6742,26.6419,26.6662,345741.0
2016-01-04 12:40:00,33.0,33.1,32.99,33.05,272926.0,26.6662,26.747,26.6581,26.7066,272926.0
2016-01-04 12:50:00,33.07,33.12,33.06,33.1,202985.0,26.7227,26.7631,26.7146,26.747,202985.0
2016-01-04 13:00:00,33.1,33.2,33.09,33.2,394460.0,26.747,26.8278,26.7389,26.8278,394460.0
2016-01-04 13:10:00,33.2,33.2,33.15,33.18,219500.0,26.8278,26.8278,26.7874,26.8116,219500.0
2016-01-04 13:20:00,33.18,33.2,33.17,33.2,170444.0,26.8116,26.8278,26.8035,26.8278,170444.0
2016-01-04 13:30:00,33.2,33.27,33.19,33.27,331810.0,26.8278,26.8843,26.8197,26.8843,331810.0
2016-01-04 13:40:00,33.27,33.27,33.2,33.22,160723.0,26.8843,26.8843,26.8278,26.8439,160723.0
2016-01-04 13:50:00,33.21,33.26,33.21,33.25,164313.0,26.8358,26.8763,26.8358,26.8682,164313.0
2016-01-04 14:00:00,33.24,33.25,33.13,33.14,218105.0,26.8601,26.8682,26.7712,26.7793,218105.0
2016-01-04 14:10:00,33.14,33.15,33.1,33.15,181217.0,26.7793,26.7874,26.747,26.7874,181217.0
2016-01-04 14:20:00,33.15,33.2,33.14,33.17,144319.0,26.7874,26.8278,26.7793,26.8035,144319.0
2016-01-04 14:30:00,33.17,33.18,33.09,33.13,154913.0,26.8035,26.8116,26.7389,26.7712,154913.0
2016-01-04 14:40:00,33.12,33.2,33.12,33.19,168232.0,26.7631,26.8278,26.7631,26.8197,168232.0
2016-01-04 14:50:00,33.19,33.2,33.12,33.19,182678.0,26.8197,26.8278,26.7631,26.8197,182678.0
2016-01-04 15:00:00,33.19,33.19,33.11,33.12,151959.0,26.8197,26.8197,26.755,26.7631,151959.0
2016-01-04 15:10:00,33.12,33.13,33.08,33.09,248253.0,26.7631,26.7712,26.7308,26.7389,248253.0
2016-01-04 15:20:00,33.09,33.1,32.94,33.02,506315.0,26.7389,26.747,26.6177,26.6823,506315.0
2016-01-04 15:30:00,33.02,33.11,33.01,33.11,383775.0,26.6823,26.755,26.6742,26.755,383775.0
2016-01-04 15:40:00,33.11,33.29,33.1,33.25,919659.0,26.755,26.9005,26.747,26.8682,919659.0
2016-01-04 15:50:00,33.25,33.35,33.23,33.31,958894.0,26.8682,26.949,26.852,26.9167,958894.0
2016-01-05 09:30:00,33.33,33.41,32.6,32.68,1378452.0,26.9328,26.9975,26.3429,26.4076,1378452.0
2016-01-05 09:40:00,32.67,32.79,32.67,32.72,613429.0,26.3995,26.4965,26.3995,26.4399,613429.0
2016-01-05 09:50:00,32.72,32.73,32.35,32.36,935222.0,26.4399,26.448,26.1409,26.149,935222.0
2016-01-05 10:00:00,32.36,32.43,32.32,32.34,667409.0,26.149,26.2056,26.1167,26.1328,667409.0
2016-01-05 10:10:00,32.33,32.38,32.24,32.26,670143.0,26.1248,26.1652,26.052,26.0682,670143.0
2016-01-05 10:20:00,32.26,32.3,32.18,32.21,786326.0,26.0682,26.1005,26.0035,26.0278,786326.0
2016-01-05 10:30:00,32.21,32.28,32.2,32.28,341993.0,26.0278,26.0843,26.0197,26.0843,341993.0
2016-01-05 10:40:00,32.28,32.39,32.25,32.36,489636.0,26.0843,26.1732,26.0601,26.149,489636.0
2016-01-05 10:50:00,32.36,32.39,32.33,32.35,375380.0,26.149,26.1732,26.1248,26.1409,375380.0
2016-01-05 11:00:00,32.35,32.38,32.3,32.3,261939.0,26.1409,26.1652,26.1005,26.1005,261939.0
2016-01-05 11:10:00,32.31,32.33,32.21,32.31,494980.0,26.1086,26.1248,26.0278,26.1086,494980.0
2016-01-05 11:20:00,32.31,32.37,32.3,32.36,352863.0,26.1086,26.1571,26.1005,26.149,352863.0
2016-01-05 11:30:00,32.35,32.48,32.34,32.47,410994.0,26.1409,26.246,26.1328,26.2379,410994.0
2016-01-05 11:40:00,32.47,32.54,32.42,32.51,200280.0,26.2379,26.2944,26.1975,26.2702,200280.0
2016-01-05 11:50:00,32.51,32.53,32.42,32.43,157363.0,26.2702,26.2864,26.1975,26.2056,157363.0
2016-01-05 12:00:00,32.43,32.44,32.34,32.36,169079.0,26.2056,26.2136,26.1328,26.149,169079.0
2016-01-05 12:10:00,32.36,32.36,32.29,32.3,400999.0,26.149,26.149,26.0924,26.1005,400999.0
2016-01-05 12:20:00,32.3,32.35,32.29,32.34,432790.0,26.1005,26.1409,26.0924,26.1328,432790.0
2016-01-05 12:30:00,32.34,32.39,32.33,32.35,258686.0,26.1328,26.1732,26.1248,26.1409,258686.0
2016-01-05 12:40:00,32.35,32.36,32.25,32.3,178818.0,26.1409,26.149,26.0601,26.1005,178818.0
2016-01-05 12:50:00,32.3,32.38,32.3,32.38,188080.0,26.1005,26.1652,26.1005,26.1652,188080.0
2016-01-05 13:00:00,32.38,32.43,32.36,32.37,185878.0,26.1652,26.2056,26.149,26.1571,185878.0
2016-01-05 13:10:00,32.38,32.42,32.3,32.3,170596.0,26.1652,26.1975,26.1005,26.1005,170596.0
2016-01-05 13:20:00,32.3,32.3,32.25,32.29,207416.0,26.1005,26.1005,26.0601,26.0924,207416.0
2016-01-05 13:30:00,32.29,32.29,32.25,32.27,230573.0,26.0924,26.0924,26.0601,26.0763,230573.0
2016-01-05 13:40:00,32.28,32.37,32.27,32.34,289834.0,26.0843,26.1571,26.0763,26.1328,289834.0
2016-01-05 13:50:00,32.34,32.37,32.3,32.36,331546.0,26.1328,26.1571,26.1005,26.149,331546.0
2016-01-05 14:00:00,32.36,32.36,32.29,32.36,157116.0,26.149,26.149,26.0924,26.149,157116.0
2016-01-05 14:10:00,32.36,32.47,32.34,32.46,302830.0,26.149,26.2379,26.1328,26.2298,302830.0
2016-01-05 14:20:00,32.47,32.52,32.43,32.47,507987.0,26.2379,26.2783,26.2056,26.2379,507987.0
2016-01-05 14:30:00,32.47,32.48,32.37,32.41,167371.0,26.2379,26.246,26.1571,26.1894,167371.0
2016-01-05 14:40:00,32.42,32.42,32.31,32.35,279512.0,26.1975,26.1975,26.1086,26.1409,279512.0
2016-01-05 14:50:00,32.35,32.4,32.34,32.39,202042.0,26.1409,26.1813,26.1328,26.1732,202042.0
2016-01-05 15:00:00,32.38,32.39,32.32,32.38,304174.0,26.1652,26.1732,26.1167,26.1652,304174.0
2016-01-05 15:10:00,32.38,32.4,32.34,32.34,266268.0,26.1652,26.1813,26.1328,26.1328,266268.0
2016-01-05 15:20:00,32.34,32.4,32.3,32.39,282798.0,26.1328,26.1813,26.1005,26.1732,282798.0
2016-01-05 15:30:00,32.38,32.43,32.34,32.38,745429.0,26.1652,26.2056,26.1328,26.1652,745429.0
2016-01-05 15:40:00,32.39,32.53,32.39,32.48,677160.0,26.1732,26.2864,26.1732,26.246,677160.0
2016-01-05 15:50:00,32.48,32.51,32.41,32.44,1009796.0,26.246,26.2702,26.1894,26.2136,1009796.0
2016-01-06 09:30:00,31.95,31.98,31.58,31.61,1161948.0,25.8177,25.8419,25.5187,25.5429,1161948.0
2016-01-06 09:40:00,31.61,31.62,31.34,31.52,1343905.0,25.5429,25.551,25.3248,25.4702,1343905.0
2016-01-06 09:50:00,31.52,31.71,31.37,31.44,960369.0,25.4702,25.6237,25.349,25.4056,960369.0
2016-01-06 10:00:00,31.44,31.49,31.25,31.26,747789.0,25.4056,25.446,25.252,25.2601,747789.0
2016-01-06 10:10:00,31.27,31.45,31.22,31.35,651628.0,25.2682,25.4137,25.2278,25.3328,651628.0
2016-01-06 10:20:00,31.34,31.53,31.34,31.42,611991.0,25.3248,25.4783,25.3248,25.3894,611991.0
2016-01-06 10:30:00,31.42,31.43,31.26,31.28,559791.0,25.3894,25.3975,25.2601,25.2763,559791.0
2016-01-06 10:40:00,31.28,31.37,31.27,31.35,585247.0,25.2763,25.349,25.2682,25.3328,585247.0
2016-01-06 10:50:00,31.35,31.41,31.28,31.41,638437.0,25.3328,25.3813,25.2763,25.3813,638437.0
2016-01-06 11:00:00,31.41,31.46,31.34,31.34,441983.0,25.3813,25.4217,25.3248,25.3248,441983.0
2016-01-06 11:10:00,31.34,31.4,31.31,31.37,370129.0,25.3248,25.3732,25.3005,25.349,370129.0
2016-01-06 11:20:00,31.37,31.46,31.34,31.38,327594.0,25.349,25.4217,25.3248,25.3571,327594.0
2016-01-06 11:30:00,31.38,31.49,31.35,31.49,368966.0,25.3571,25.446,25.3328,25.446,368966.0
2016-01-06 11:40:00,31.49,31.52,31.42,31.5,435078.0,25.446,25.4702,25.3894,25.4541,435078.0
2016-01-06 11:50:00,31.5,31.59,31.45,31.47,277400.0,25.4541,25.5268,25.4137,25.4298,277400.0
2016-01-06 12:00:00,31.46,31.47,31.33,31.39,271170.0,25.4217,25.4298,25.3167,25.3652,271170.0
2016-01-06 12:10:00,31.39,31.42,31.36,31.38,175717.0,25.3652,25.3894,25.3409,25.3571,175717.0
2016-01-06 12:20:00,31.38,31.46,31.36,31.41,313571.0,25.3571,25.4217,25.3409,25.3813,313571.0
2016-01-06 12:30:00,31.41,31.43,31.31,31.42,237539.0,25.3813,25.3975,25.3005,25.3894,237539.0
2016-01-06 12:40:00,31.42,31.43,31.33,31.37,262365.0,25.3894,25.3975,25.3167,25.349,262365.0
2016-01-06 12:50:00,31.36,31.44,31.36,31.4,189169.0,25.3409,25.4056,25.3409,25.3732,189169.0
2016-01-06 13:00:00,31.41,31.47,31.4,31.45,216217.0,25.3813,25.4298,25.3732,25.4137,216217.0
2016-01-06 13:10:00,31.46,31.46,31.34,31.34,217365.0,25.4217,25.4217,25.3248,25.3248,217365.0
2016-01-06 13:20:00,31.34,31.38,31.31,31.33,305268.0,25.3248,25.3571,25.3005,25.3167,305268.0
2016-01-06 13:30:00,31.33,31.35,31.31,31.32,443152.0,25.3167,25.3328,25.3005,25.3086,443152.0
2016-01-06 13:40:00,31.32,31.33,31.25,31.26,478800.0,25.3086,25.3167,25.252,25.2601,478800.0
2016-01-06 13:50:00,31.26,31.32,31.26,31.27,268469.0,25.2601,25.3086,25.2601,25.2682,268469.0
2016-01-06 14:00:00,31.26,31.31,31.22,31.3,375267.0,25.2601,25.3005,25.2278,25.2924,375267.0
2016-01-06 14:10:00,31.31,31.32,31.24,31.32,518214.0,25.3005,25.3086,25.244,25.3086,518214.0
2016-01-06 14:20:00,31.31,31.32,31.28,31.3,187499.0,25.3005,25.3086,25.2763,25.2924,187499.0
2016-01-06 14:30:00,31.3,31.32,31.26,31.28,253481.0,25.2924,25.3086,25.2601,25.2763,253481.0
2016-01-06 14:40:00,31.28,31.29,31.1,31.1,359890.0,25.2763,25.2844,25.1308,25.1308,359890.0
2016-01-06 14:50:00,31.1,31.16,31.07,31.08,367634.0,25.1308,25.1793,25.1066,25.1147,367634.0
2016-01-06 15:00:00,31.08,31.12,31.03,31.05,770129.0,25.1147,25.147,25.0743,25.0904,770129.0
2016-01-06 15:10:00,31.05,31.09,31.01,31.09,556906.0,25.0904,25.1227,25.0581,25.1227,556906.0
2016-01-06 15:20:00,31.09,31.1,31.03,31.09,422433.0,25.1227,25.1308,25.0743,25.1227,422433.0
2016-01-06 15:30:00,31.09,31.27,31.08,31.25,602308.0,25.1227,25.2682,25.1147,25.252,602308.0
2016-01-06 15:40:00,31.25,31.25,31.16,31.23,730734.0,25.252,25.252,25.1793,25.2359,730734.0
2016-01-06 15:50:00,31.23,31.27,31.15,31.26,1484168.0,25.2359,25.2682,25.1712,25.2601,1484168.0
2016-01-07 09:30:00,30.26,30.38,30.06,30.35,1391000.0,24.4521,24.549,24.2904,24.5248,1391000.0
2016-01-07 09:40:00,30.36,30.59,30.32,30.58,779465.0,24.5329,24.7187,24.5005,24.7106,779465.0
2016-01-07 09:50:00,30.58,30.71,30.4,30.66,1260983.0,24.7106,24.8157,24.5652,24.7753,1260983.0
2016-01-07 10:00:00,30.66,30.71,30.54,30.59,418499.0,24.7753,24.8157,24.6783,24.7187,418499.0
2016-01-07 10:10:00,30.59,30.79,30.57,30.75,362220.0,24.7187,24.8803,24.7026,24.848,362220.0
2016-01-07 10:20:00,30.75,30.8,30.61,30.68,360711.0,24.848,24.8884,24.7349,24.7914,360711.0
2016-01-07 10:30:00,30.68,30.79,30.67,30.69,363878.0,24.7914,24.8803,24.7834,24.7995,363878.0
2016-01-07 10:40:00,30.69,30.69,30.49,30.6,589235.0,24.7995,24.7995,24.6379,24.7268,589235.0
2016-01-07 10:50:00,30.6,30.78,30.59,30.74,232591.0,24.7268,24.8722,24.7187,24.8399,232591.0
2016-01-07 11:00:00,30.74,30.82,30.72,30.73,348335.0,24.8399,24.9046,24.8238,24.8318,348335.0
2016-01-07 11:10:00,30.72,30.72,30.52,30.57,313499.0,24.8238,24.8238,24.6622,24.7026,313499.0
2016-01-07 11:20:00,30.58,30.6,30.44,30.49,393110.0,24.7106,24.7268,24.5975,24.6379,393110.0
2016-01-07 11:30:00,30.49,30.54,30.44,30.54,176374.0,24.6379,24.6783,24.5975,24.6783,176374.0
2016-01-07 11:40:00,30.54,30.54,30.27,30.33,337512.0,24.6783,24.6783,24.4601,24.5086,337512.0
2016-01-07 11:50:00,30.33,30.35,30.26,30.27,214545.0,24.5086,24.5248,24.4521,24.4601,214545.0
2016-01-07 12:00:00,30.27,30.36,30.26,30.31,214221.0,24.4601,24.5329,24.4521,24.4925,214221.0
2016-01-07 12:10:00,30.31,30.36,30.26,30.33,154235.0,24.4925,24.5329,24.4521,24.5086,154235.0
2016-01-07 12:20:00,30.34,30.37,30.3,30.31,206448.0,24.5167,24.5409,24.4844,24.4925,206448.0
2016-01-07 12:30:00,30.32,30.36,30.25,30.28,208076.0,24.5005,24.5329,24.444,24.4682,208076.0
2016-01-07 12:40:00,30.27,30.28,30.2,30.25,236524.0,24.4601,24.4682,24.4036,24.444,236524.0
2016-01-07 12:50:00,30.26,30.26,30.15,30.16,218747.0,24.4521,24.4521,24.3632,24.3712,218747.0
2016-01-07 13:00:00,30.16,30.17,30.03,30.07,331589.0,24.3712,24.3793,24.2662,24.2985,331589.0
2016-01-07 13:10:00,30.07,30.1,30.03,30.05,387650.0,24.2985,24.3228,24.2662,24.2824,387650.0
2016-01-07 13:20:00,30.05,30.11,29.99,30.1,423770.0,24.2824,24.3308,24.2339,24.3228,423770.0
2016-01-07 13:30:00,30.09,30.09,29.96,29.98,394109.0,24.3147,24.3147,24.2096,24.2258,394109.0
2016-01-07 13:40:00,29.98,30.01,29.87,30.0,324649.0,24.2258,24.25,24.1369,24.242,324649.0
2016-01-07 13:50:00,29.99,30.04,29.9,29.95,310447.0,24.2339,24.2743,24.1612,24.2016,310447.0
2016-01-07 14:00:00,29.94,30.0,29.83,29.86,282592.0,24.1935,24.242,24.1046,24.1288,282592.0
2016-01-07 14:10:00,29.86,29.97,29.83,29.94,709938.0,24.1288,24.2177,24.1046,24.1935,709938.0
2016-01-07 14:20:00,29.93,29.98,29.91,29.93,662315.0,24.1854,24.2258,24.1692,24.1854,662315.0
2016-01-07 14:30:00,29.94,30.03,29.92,30.02,450608.0,24.1935,24.2662,24.1773,24.2581,450608.0
2016-01-07 14:40:00,30.02,30.21,30.0,30.2,437690.0,24.2581,24.4117,24.242,24.4036,437690.0
2016-01-07 14:50:00,30.2,30.24,30.16,30.17,502163.0,24.4036,24.4359,24.3712,24.3793,502163.0
2016-01-07 15:00:00,30.16,30.17,30.01,30.1,447195.0,24.3712,24.3793,24.25,24.3228,447195.0
2016-01-07 15:10:00,30.1,30.1,29.93,29.96,400375.0,24.3228,24.3228,24.1854,24.2096,400375.0
2016-01-07 15:20:00,29.95,29.95,29.83,29.84,401702.0,24.2016,24.2016,24.1046,24.1127,401702.0
2016-01-07 15:30:00,29.83,30.1,29.82,30.07,702339.0,24.1046,24.3228,24.0965,24.2985,702339.0
2016-01-07 15:40:00,30.08,30.2,29.98,30.14,818021.0,24.3066,24.4036,24.2258,24.3551,818021.0
2016-01-07 15:50:00,30.14,30.15,29.98,29.99,1417924.0,24.3551,24.3632,24.2258,24.2339,1417924.0
2016-01-08 09:30:00,30.46,30.7,30.34,30.5,698884.0,24.6137,24.8076,24.5167,24.646,698884.0
2016-01-08 09:40:00,30.5,30.5,30.25,30.31,485601.0,24.646,24.646,24.444,24.4925,485601.0
2016-01-08 09:50:00,30.31,30.46,30.27,30.41,463814.0,24.4925,24.6137,24.4601,24.5733,463814.0
2016-01-08 10:00:00,30.41,30.48,30.18,30.19,299873.0,24.5733,24.6298,24.3874,24.3955,299873.0
2016-01-08 10:10:00,30.18,30.22,30.09,30.1,368079.0,24.3874,24.4197,24.3147,24.3228,368079.0
2016-01-08 10:20:00,30.1,30.27,30.07,30.24,328533.0,24.3228,24.4601,24.2985,24.4359,328533.0
2016-01-08 10:30:00,30.24,30.29,30.07,30.1,240424.0,24.4359,24.4763,24.2985,24.3228,240424.0
2016-01-08 10:40:00,30.1,30.19,30.04,30.12,402486.0,24.3228,24.3955,24.2743,24.3389,402486.0
2016-01-08 10:50:00,30.12,30.13,30.01,30.05,238170.0,24.3389,24.347,24.25,24.2824,238170.0
2016-01-08 11:00:00,30.04,30.08,30.01,30.03,298728.0,24.2743,24.3066,24.25,24.2662,298728.0
2016-01-08 11:10:00,30.03,30.04,29.95,29.98,380805.0,24.2662,24.2743,24.2016,24.2258,380805.0
2016-01-08 11:20:00,29.98,30.03,29.93,29.98,521852.0,24.2258,24.2662,24.1854,24.2258,521852.0
2016-01-08 11:30:00,29.99,30.0,29.84,29.92,240193.0,24.2339,24.242,24.1127,24.1773,240193.0
2016-01-08 11:40:00,29.91,29.99,29.89,29.99,206312.0,24.1692,24.2339,24.1531,24.2339,206312.0
2016-01-08 11:50:00,29.98,30.06,29.96,30.04,253354.0,24.2258,24.2904,24.2096,24.2743,253354.0
2016-01-08 12:00:00,30.04,30.06,29.98,30.03,135907.0,24.2743,24.2904,24.2258,24.2662,135907.0
2016-01-08 12:10:00,30.03,30.12,30.0,30.11,168536.0,24.2662,24.3389,24.242,24.3308,168536.0
2016-01-08 12:20:00,30.11,30.11,30.02,30.05,112188.0,24.3308,24.3308,24.2581,24.2824,112188.0
2016-01-08 12:30:00,30.05,30.05,29.96,29.97,95405.0,24.2824,24.2824,24.2096,24.2177,95405.0
2016-01-08 12:40:00,29.97,30.04,29.96,30.04,105081.0,24.2177,24.2743,24.2096,24.2743,105081.0
2016-01-08 12:50:00,30.04,30.04,29.96,29.99,80617.0,24.2743,24.2743,24.2096,24.2339,80617.0
2016-01-08 13:00:00,29.98,30.06,29.96,29.98,287974.0,24.2258,24.2904,24.2096,24.2258,287974.0
2016-01-08 13:10:00,29.98,29.98,29.89,29.96,169709.0,24.2258,24.2258,24.1531,24.2096,169709.0
2016-01-08 13:20:00,29.96,29.97,29.86,29.88,140511.0,24.2096,24.2177,24.1288,24.145,140511.0
2016-01-08 13:30:00,29.88,29.95,29.86,29.93,129464.0,24.145,24.2016,24.1288,24.1854,129464.0
2016-01-08 13:40:00,29.94,29.95,29.81,29.81,194496.0,24.1935,24.2016,24.0884,24.0884,194496.0
2016-01-08 13:50:00,29.82,29.85,29.78,29.81,180119.0,24.0965,24.1207,24.0642,24.0884,180119.0
2016-01-08 14:00:00,29.81,29.86,29.79,29.83,289352.0,24.0884,24.1288,24.0723,24.1046,289352.0
2016-01-08 14:10:00,29.83,29.83,29.67,29.69,465668.0,24.1046,24.1046,23.9753,23.9915,465668.0
2016-01-08 14:20:00,29.69,29.7,29.56,29.6,315663.0,23.9915,23.9995,23.8864,23.9187,315663.0
2016-01-08 14:30:00,29.59,29.63,29.52,29.54,263347.0,23.9107,23.943,23.8541,23.8702,263347.0
2016-01-08 14:40:00,29.54,29.77,29.53,29.71,299431.0,23.8702,24.0561,23.8622,24.0076,299431.0
2016-01-08 14:50:00,29.71,29.73,29.63,29.67,208123.0,24.0076,24.0238,23.943,23.9753,208123.0
2016-01-08 15:00:00,29.67,29.7,29.64,29.69,283241.0,23.9753,23.9995,23.9511,23.9915,283241.0
2016-01-08 15:10:00,29.69,29.69,29.59,29.62,266021.0,23.9915,23.9915,23.9107,23.9349,266021.0
2016-01-08 15:20:00,29.62,29.64,29.53,29.55,310712.0,23.9349,23.9511,23.8622,23.8783,310712.0
2016-01-08 15:30:00,29.55,29.6,29.5,29.56,741450.0,23.8783,23.9187,23.8379,23.8864,741450.0
2016-01-08 15:40:00,29.56,29.58,29.42,29.45,820094.0,23.8864,23.9026,23.7733,23.7975,820094.0
2016-01-08 15:50:00,29.45,29.55,29.43,29.53,2256213.0,23.7975,23.8783,23.7814,23.8622,2256213.0
2016-01-11 09:30:00,30.37,30.48,29.97,30.06,1348416.0,24.5409,24.6298,24.2177,24.2904,1348416.0
2016-01-11 09:40:00,30.05,30.05,29.89,29.9,1066289.0,24.2824,24.2824,24.1531,24.1612,1066289.0
2016-01-11 09:50:00,29.89,30.0,29.83,29.92,392817.0,24.1531,24.242,24.1046,24.1773,392817.0
2016-01-11 10:00:00,29.92,30.0,29.86,29.93,251283.0,24.1773,24.242,24.1288,24.1854,251283.0
2016-01-11 10:10:00,29.94,30.03,29.9,30.02,561759.0,24.1935,24.2662,24.1612,24.2581,561759.0
2016-01-11 10:20:00,30.02,30.19,30.01,30.19,401433.0,24.2581,24.3955,24.25,24.3955,401433.0
2016-01-11 10:30:00,30.19,30.22,30.12,30.15,296471.0,24.3955,24.4197,24.3389,24.3632,296471.0
2016-01-11 10:40:00,30.14,30.18,30.03,30.09,667181.0,24.3551,24.3874,24.2662,24.3147,667181.0
2016-01-11 10:50:00,30.09,30.1,29.96,29.98,725816.0,24.3147,24.3228,24.2096,24.2258,725816.0
2016-01-11 11:00:00,29.97,30.05,29.91,30.02,597483.0,24.2177,24.2824,24.1692,24.2581,597483.0
2016-01-11 11:10:00,30.02,30.09,29.99,30.05,199087.0,24.2581,24.3147,24.2339,24.2824,199087.0
2016-01-11 11:20:00,30.05,30.05,29.94,30.02,214177.0,24.2824,24.2824,24.1935,24.2581,214177.0
2016-01-11 11:30:00,30.02,30.08,29.99,30.03,371512.0,24.2581,24.3066,24.2339,24.2662,371512.0
2016-01-11 11:40:00,30.04,30.08,30.0,30.07,213078.0,24.2743,24.3066,24.242,24.2985,213078.0
2016-01-11 11:50:00,30.06,30.1,30.03,30.07,198057.0,24.2904,24.3228,24.2662,24.2985,198057.0
2016-01-11 12:00:00,30.08,30.11,29.99,30.1,361283.0,24.3066,24.3308,24.2339,24.3228,361283.0
2016-01-11 12:10:00,30.1,30.19,30.1,30.15,279955.0,24.3228,24.3955,24.3228,24.3632,279955.0
2016-01-11 12:20:00,30.14,30.15,30.05,30.09,201489.0,24.3551,24.3632,24.2824,24.3147,201489.0
2016-01-11 12:30:00,30.08,30.11,29.96,29.96,254874.0,24.3066,24.3308,24.2096,24.2096,254874.0
2016-01-11 12:40:00,29.96,30.01,29.94,29.95,154889.0,24.2096,24.25,24.1935,24.2016,154889.0
2016-01-11 12:50:00,29.94,29.96,29.86,29.94,123007.0,24.1935,24.2096,24.1288,24.1935,123007.0
2016-01-11 13:00:00,29.93,29.97,29.9,29.93,118248.0,24.1854,24.2177,24.1612,24.1854,118248.0
2016-01-11 13:10:00,29.92,29.94,29.8,29.91,196448.0,24.1773,24.1935,24.0803,24.1692,196448.0
2016-01-11 13:20:00,29.9,29.97,29.89,29.9,257941.0,24.1612,24.2177,24.1531,24.1612,257941.0
2016-01-11 13:30:00,29.89,29.91,29.82,29.86,142929.0,24.1531,24.1692,24.0965,24.1288,142929.0
2016-01-11 13:40:00,29.86,29.86,29.76,29.77,134413.0,24.1288,24.1288,24.048,24.0561,134413.0
2016-01-11 13:50:00,29.77,29.78,29.69,29.74,211911.0,24.0561,24.0642,23.9915,24.0319,211911.0
2016-01-11 14:00:00,29.74,29.84,29.68,29.84,256273.0,24.0319,24.1127,23.9834,24.1127,256273.0
2016-01-11 14:10:00,29.84,29.94,29.83,29.92,238182.0,24.1127,24.1935,24.1046,24.1773,238182.0
2016-01-11 14:20:00,29.92,30.01,29.87,29.97,264215.0,24.1773,24.25,24.1369,24.2177,264215.0
2016-01-11 14:30:00,29.97,30.07,29.92,30.06,258691.0,24.2177,24.2985,24.1773,24.2904,258691.0
2016-01-11 14:40:00,30.06,30.1,30.02,30.04,178484.0,24.2904,24.3228,24.2581,24.2743,178484.0
2016-01-11 14:50:00,30.04,30.05,29.98,30.03,165624.0,24.2743,24.2824,24.2258,24.2662,165624.0
2016-01-11 15:00:00,30.03,30.05,29.94,29.99,219750.0,24.2662,24.2824,24.1935,24.2339,219750.0
2016-01-11 15:10:00,29.98,30.0,29.9,29.96,362917.0,24.2258,24.242,24.1612,24.2096,362917.0
2016-01-11 15:20:00,29.96,30.18,29.94,30.16,327646.0,24.2096,24.3874,24.1935,24.3712,327646.0
2016-01-11 15:30:00,30.17,30.34,30.15,30.29,986822.0,24.3793,24.5167,24.3632,24.4763,986822.0
2016-01-11 15:40:00,30.29,30.4,30.24,30.27,826394.0,24.4763,24.5652,24.4359,24.4601,826394.0
2016-01-11 15:50:00,30.27,30.33,30.24,30.24,1325713.0,24.4601,24.5086,24.4359,24.4359,1325713.0
2016-01-12 09:30:00,30.63,30.7,30.42,30.63,641839.0,24.751,24.8076,24.5813,24.751,641839.0
2016-01-12 09:40:00,30.63,30.72,30.57,30.7,493672.0,24.751,24.8238,24.7026,24.8076,493672.0
2016-01-12 09:50:00,30.7,30.75,30.35,30.4,311888.0,24.8076,24.848,24.5248,24.5652,311888.0
2016-01-12 10:00:00,30.42,30.52,30.26,30.3,411624.0,24.5813,24.6622,24.4521,24.4844,411624.0
2016-01-12 10:10:00,30.3,30.43,30.26,30.35,213822.0,24.4844,24.5894,24.4521,24.5248,213822.0
2016-01-12 10:20:00,30.35,30.39,30.26,30.36,320502.0,24.5248,24.5571,24.4521,24.5329,320502.0
2016-01-12 10:30:00,30.35,30.5,30.34,30.42,349730.0,24.5248,24.646,24.5167,24.5813,349730.0
2016-01-12 10:40:00,30.41,30.43,30.2,30.23,286682.0,24.5733,24.5894,24.4036,24.4278,286682.0
2016-01-12 10:50:00,30.23,30.34,30.23,30.3,288857.0,24.4278,24.5167,24.4278,24.4844,288857.0
2016-01-12 11:00:00,30.31,30.36,30.22,30.23,243043.0,24.4925,24.5329,24.4197,24.4278,243043.0
2016-01-12 11:10:00,30.23,30.24,30.14,30.17,214409.0,24.4278,24.4359,24.3551,24.3793,214409.0
2016-01-12 11:20:00,30.18,30.19,29.97,30.01,435326.0,24.3874,24.3955,24.2177,24.25,435326.0
2016-01-12 11:30:00,30.0,30.01,29.84,29.87,300375.0,24.242,24.25,24.1127,24.1369,300375.0
2016-01-12 11:40:00,29.86,29.97,29.8,29.96,455866.0,24.1288,24.2177,24.0803,24.2096,455866.0
2016-01-12 11:50:00,29.97,30.0,29.94,29.97,161806.0,24.2177,24.242,24.1935,24.2177,161806.0
2016-01-12 12:00:00,29.97,30.04,29.95,30.01,189545.0,24.2177,24.2743,24.2016,24.25,189545.0
2016-01-12 12:10:00,30.02,30.02,29.89,29.89,157637.0,24.2581,24.2581,24.1531,24.1531,157637.0
2016-01-12 12:20:00,29.9,29.98,29.87,29.93,76253.0,24.1612,24.2258,24.1369,24.1854,76253.0
2016-01-12 12:30:00,29.93,29.98,29.85,29.88,108562.0,24.1854,24.2258,24.1207,24.145,108562.0
2016-01-12 12:40:00,29.87,29.99,29.83,29.96,171076.0,24.1369,24.2339,24.1046,24.2096,171076.0
2016-01-12 12:50:00,29.97,29.99,29.88,29.91,283072.0,24.2177,24.2339,24.145,24.1692,283072.0
2016-01-12 13:00:00,29.91,29.98,29.87,29.96,236871.0,24.1692,24.2258,24.1369,24.2096,236871.0
2016-01-12 13:10:00,29.97,29.99,29.9,29.98,240662.0,24.2177,24.2339,24.1612,24.2258,240662.0
2016-01-12 13:20:00,29.98,30.0,29.85,29.86,143230.0,24.2258,24.242,24.1207,24.1288,143230.0
2016-01-12 13:30:00,29.86,29.94,29.84,29.92,101941.0,24.1288,24.1935,24.1127,24.1773,101941.0
2016-01-12 13:40:00,29.92,29.99,29.9,29.99,109077.0,24.1773,24.2339,24.1612,24.2339,109077.0
2016-01-12 13:50:00,29.99,30.02,29.91,29.91,169795.0,24.2339,24.2581,24.1692,24.1692,169795.0
2016-01-12 14:00:00,29.91,29.94,29.82,29.87,135460.0,24.1692,24.1935,24.0965,24.1369,135460.0
2016-01-12 14:10:00,29.87,29.96,29.84,29.86,104708.0,24.1369,24.2096,24.1127,24.1288,104708.0
2016-01-12 14:20:00,29.85,29.99,29.83,29.97,239153.0,24.1207,24.2339,24.1046,24.2177,239153.0
2016-01-12 14:30:00,29.96,30.08,29.95,30.05,217925.0,24.2096,24.3066,24.2016,24.2824,217925.0
2016-01-12 14:40:00,30.06,30.07,29.97,30.02,200895.0,24.2904,24.2985,24.2177,24.2581,200895.0
2016-01-12 14:50:00,30.03,30.15,30.01,30.12,246556.0,24.2662,24.3632,24.25,24.3389,246556.0
2016-01-12 15:00:00,30.13,30.16,30.01,30.03,204282.0,24.347,24.3712,24.25,24.2662,204282.0
2016-01-12 15:10:00,30.03,30.23,30.03,30.23,205633.0,24.2662,24.4278,24.2662,24.4278,205633.0
2016-01-12 15:20:00,30.23,30.37,30.22,30.28,359885.0,24.4278,24.5409,24.4197,24.4682,359885.0
2016-01-12 15:30:00,30.28,30.32,30.2,30.21,450951.0,24.4682,24.5005,24.4036,24.4117,450951.0
2016-01-12 15:40:00,30.21,30.33,30.2,30.25,595822.0,24.4117,24.5086,24.4036,24.444,595822.0
2016-01-12 15:50:00,30.24,30.35,30.23,30.32,1714709.0,24.4359,24.5248,24.4278,24.5005,1714709.0
2016-01-13 09:30:00,31.83,31.9,31.16,31.24,2841453.0,25.7207,25.7773,25.1793,25.244,2841453.0
2016-01-13 09:40:00,31.24,31.35,31.09,31.31,2014554.0,25.244,25.3328,25.1227,25.3005,2014554.0
2016-01-13 09:50:00,31.3,31.3,31.1,31.16,868677.0,25.2924,25.2924,25.1308,25.1793,868677.0
2016-01-13 10:00:00,31.17,31.3,31.04,31.25,821541.0,25.1874,25.2924,25.0823,25.252,821541.0
2016-01-13 10:10:00,31.25,31.26,30.96,31.01,1133644.0,25.252,25.2601,25.0177,25.0581,1133644.0
2016-01-13 10:20:00,31.02,31.2,30.93,31.14,738289.0,25.0662,25.2116,24.9935,25.1632,738289.0
2016-01-13 10:30:00,31.14,31.15,30.88,30.89,737208.0,25.1632,25.1712,24.9531,24.9611,737208.0
2016-01-13 10:40:00,30.9,31.15,30.88,31.12,851416.0,24.9692,25.1712,24.9531,25.147,851416.0
2016-01-13 10:50:00,31.13,31.18,31.02,31.04,408972.0,25.1551,25.1955,25.0662,25.0823,408972.0
2016-01-13 11:00:00,31.03,31.06,30.89,30.9,547166.0,25.0743,25.0985,24.9611,24.9692,547166.0
2016-01-13 11:10:00,30.9,31.08,30.89,31.03,597211.0,24.9692,25.1147,24.9611,25.0743,597211.0
2016-01-13 11:20:00,31.03,31.1,31.0,31.02,512372.0,25.0743,25.1308,25.05,25.0662,512372.0
2016-01-13 11:30:00,31.01,31.16,30.98,31.1,687711.0,25.0581,25.1793,25.0339,25.1308,687711.0
2016-01-13 11:40:00,31.1,31.11,30.76,30.76,425756.0,25.1308,25.1389,24.8561,24.8561,425756.0
2016-01-13 11:50:00,30.76,30.77,30.56,30.57,379131.0,24.8561,24.8642,24.6945,24.7026,379131.0
2016-01-13 12:00:00,30.57,30.65,30.5,30.58,338604.0,24.7026,24.7672,24.646,24.7106,338604.0
2016-01-13 12:10:00,30.58,30.62,30.5,30.58,349318.0,24.7106,24.743,24.646,24.7106,349318.0
2016-01-13 12:20:00,30.57,30.68,30.56,30.67,322367.0,24.7026,24.7914,24.6945,24.7834,322367.0
2016-01-13 12:30:00,30.67,30.67,30.51,30.52,529174.0,24.7834,24.7834,24.6541,24.6622,529174.0
2016-01-13 12:40:00,30.51,30.65,30.51,30.63,187036.0,24.6541,24.7672,24.6541,24.751,187036.0
2016-01-13 12:50:00,30.62,30.65,30.5,30.64,328186.0,24.743,24.7672,24.646,24.7591,328186.0
2016-01-13 13:00:00,30.63,30.67,30.5,30.52,267935.0,24.751,24.7834,24.646,24.6622,267935.0
2016-01-13 13:10:00,30.52,30.56,30.45,30.46,296404.0,24.6622,24.6945,24.6056,24.6137,296404.0
2016-01-13 13:20:00,30.45,30.48,30.36,30.42,342020.0,24.6056,24.6298,24.5329,24.5813,342020.0
2016-01-13 13:30:00,30.41,30.54,30.4,30.4,511868.0,24.5733,24.6783,24.5652,24.5652,511868.0
2016-01-13 13:40:00,30.4,30.42,30.19,30.24,597393.0,24.5652,24.5813,24.3955,24.4359,597393.0
2016-01-13 13:50:00,30.25,30.26,30.09,30.11,542602.0,24.444,24.4521,24.3147,24.3308,542602.0
2016-01-13 14:00:00,30.11,30.34,30.09,30.33,542671.0,24.3308,24.5167,24.3147,24.5086,542671.0
2016-01-13 14:10:00,30.34,30.47,30.31,30.41,549924.0,24.5167,24.6217,24.4925,24.5733,549924.0
2016-01-13 14:20:00,30.41,30.44,30.3,30.42,449028.0,24.5733,24.5975,24.4844,24.5813,449028.0
2016-01-13 14:30:00,30.42,30.43,30.14,30.28,271786.0,24.5813,24.5894,24.3551,24.4682,271786.0
2016-01-13 14:40:00,30.28,30.37,30.16,30.37,531648.0,24.4682,24.5409,24.3712,24.5409,531648.0
2016-01-13 14:50:00,30.37,30.52,30.36,30.44,521793.0,24.5409,24.6622,24.5329,24.5975,521793.0
2016-01-13 15:00:00,30.45,30.47,30.36,30.37,403691.0,24.6056,24.6217,24.5329,24.5409,403691.0
2016-01-13 15:10:00,30.37,30.5,30.3,30.46,423254.0,24.5409,24.646,24.4844,24.6137,423254.0
2016-01-13 15:20:00,30.46,30.58,30.41,30.57,677817.0,24.6137,24.7106,24.5733,24.7026,677817.0
2016-01-13 15:30:00,30.57,30.61,30.48,30.53,1020627.0,24.7026,24.7349,24.6298,24.6702,1020627.0
2016-01-13 15:40:00,30.54,30.58,30.4,30.43,1039372.0,24.6783,24.7106,24.5652,24.5894,1039372.0
2016-01-13 15:50:00,30.42,30.53,30.42,30.47,2220323.0,24.5813,24.6702,24.5813,24.6217,2220323.0
2016-01-14 09:30:00,30.81,30.89,30.07,30.07,1219847.0,24.8965,24.9611,24.2985,24.2985,1219847.0
2016-01-14 09:40:00,30.08,30.2,29.84,29.98,1106016.0,24.3066,24.4036,24.1127,24.2258,1106016.0
2016-01-14 09:50:00,29.98,29.98,29.55,29.58,971031.0,24.2258,24.2258,23.8783,23.9026,971031.0
2016-01-14 10:00:00,29.58,29.69,29.5,29.56,1135715.0,23.9026,23.9915,23.8379,23.8864,1135715.0
2016-01-14 10:10:00,29.55,29.9,29.45,29.88,1351591.0,23.8783,24.1612,23.7975,24.145,1351591.0
2016-01-14 10:20:00,29.88,30.13,29.87,30.12,1450180.0,24.145,24.347,24.1369,24.3389,1450180.0
2016-01-14 10:30:00,30.12,30.31,30.05,30.15,1228617.0,24.3389,24.4925,24.2824,24.3632,1228617.0
2016-01-14 10:40:00,30.16,30.5,30.15,30.5,717943.0,24.3712,24.646,24.3632,24.646,717943.0
2016-01-14 10:50:00,30.5,30.53,30.05,30.06,461648.0,24.646,24.6702,24.2824,24.2904,461648.0
2016-01-14 11:00:00,30.07,30.14,29.89,29.93,926306.0,24.2985,24.3551,24.1531,24.1854,926306.0
2016-01-14 11:10:00,29.93,30.05,29.87,29.89,634539.0,24.1854,24.2824,24.1369,24.1531,634539.0
2016-01-14 11:20:00,29.89,29.9,29.78,29.81,422746.0,24.1531,24.1612,24.0642,24.0884,422746.0
2016-01-14 11:30:00,29.81,29.88,29.71,29.76,557432.0,24.0884,24.145,24.0076,24.048,557432.0
2016-01-14 11:40:00,29.76,29.9,29.71,29.83,422888.0,24.048,24.1612,24.0076,24.1046,422888.0
2016-01-14 11:50:00,29.84,29.92,29.78,29.9,326973.0,24.1127,24.1773,24.0642,24.1612,326973.0
2016-01-14 12:00:00,29.9,29.96,29.83,29.84,366464.0,24.1612,24.2096,24.1046,24.1127,366464.0
2016-01-14 12:10:00,29.84,29.97,29.78,29.93,414328.0,24.1127,24.2177,24.0642,24.1854,414328.0
2016-01-14 12:20:00,29.93,29.98,29.84,29.92,507593.0,24.1854,24.2258,24.1127,24.1773,507593.0
2016-01-14 12:30:00,29.92,30.06,29.89,30.05,393632.0,24.1773,24.2904,24.1531,24.2824,393632.0
2016-01-14 12:40:00,30.06,30.25,30.05,30.16,483296.0,24.2904,24.444,24.2824,24.3712,483296.0
2016-01-14 12:50:00,30.16,30.25,30.11,30.13,278688.0,24.3712,24.444,24.3308,24.347,278688.0
2016-01-14 13:00:00,30.14,30.26,30.08,30.23,378666.0,24.3551,24.4521,24.3066,24.4278,378666.0
2016-01-14 13:10:00,30.23,30.32,30.18,30.24,385891.0,24.4278,24.5005,24.3874,24.4359,385891.0
2016-01-14 13:20:00,30.24,30.45,30.21,30.42,374522.0,24.4359,24.6056,24.4117,24.5813,374522.0
2016-01-14 13:30:00,30.42,30.5,30.34,30.35,489804.0,24.5813,24.646,24.5167,24.5248,489804.0
2016-01-14 13:40:00,30.35,30.37,30.22,30.37,355997.0,24.5248,24.5409,24.4197,24.5409,355997.0
2016-01-14 13:50:00,30.36,30.39,30.25,30.33,465686.0,24.5329,24.5571,24.444,24.5086,465686.0
2016-01-14 14:00:00,30.33,30.34,30.2,30.31,333666.0,24.5086,24.5167,24.4036,24.4925,333666.0
2016-01-14 14:10:00,30.32,30.43,30.26,30.32,341253.0,24.5005,24.5894,24.4521,24.5005,341253.0
2016-01-14 14:20:00,30.32,30.45,30.31,30.43,255370.0,24.5005,24.6056,24.4925,24.5894,255370.0
2016-01-14 14:30:00,30.43,30.61,30.4,30.41,473953.0,24.5894,24.7349,24.5652,24.5733,473953.0
2016-01-14 14:40:00,30.43,30.54,30.42,30.53,363668.0,24.5894,24.6783,24.5813,24.6702,363668.0
2016-01-14 14:50:00,30.53,30.62,30.52,30.62,401387.0,24.6702,24.743,24.6622,24.743,401387.0
2016-01-14 15:00:00,30.63,30.63,30.45,30.47,346987.0,24.751,24.751,24.6056,24.6217,346987.0
2016-01-14 15:10:00,30.48,30.54,30.46,30.52,324846.0,24.6298,24.6783,24.6137,24.6622,324846.0
2016-01-14 15:20:00,30.52,30.53,30.43,30.43,436710.0,24.6622,24.6702,24.5894,24.5894,436710.0
2016-01-14 15:30:00,30.42,30.43,30.22,30.26,673513.0,24.5813,24.5894,24.4197,24.4521,673513.0
2016-01-14 15:40:00,30.26,30.43,30.22,30.4,924579.0,24.4521,24.5894,24.4197,24.5652,924579.0
2016-01-14 15:50:00,30.39,30.43,30.26,30.29,1567544.0,24.5571,24.5894,24.4521,24.4763,1567544.0
2016-01-15 09:30:00,29.46,29.61,29.15,29.32,1986000.0,23.8056,23.9268,23.5551,23.6925,1986000.0
2016-01-15 09:40:00,29.33,29.64,29.15,29.63,1042444.0,23.7006,23.9511,23.5551,23.943,1042444.0
2016-01-15 09:50:00,29.63,29.68,29.44,29.46,472295.0,23.943,23.9834,23.7894,23.8056,472295.0
2016-01-15 10:00:00,29.46,29.56,29.34,29.53,523611.0,23.8056,23.8864,23.7086,23.8622,523611.0
2016-01-15 10:10:00,29.54,29.6,29.38,29.47,391724.0,23.8702,23.9187,23.741,23.8137,391724.0
2016-01-15 10:20:00,29.47,29.54,29.43,29.46,408126.0,23.8137,23.8702,23.7814,23.8056,408126.0
2016-01-15 10:30:00,29.47,29.55,29.45,29.53,290682.0,23.8137,23.8783,23.7975,23.8622,290682.0
2016-01-15 10:40:00,29.54,29.55,29.41,29.45,437247.0,23.8702,23.8783,23.7652,23.7975,437247.0
2016-01-15 10:50:00,29.45,29.46,29.28,29.33,454414.0,23.7975,23.8056,23.6602,23.7006,454414.0
2016-01-15 11:00:00,29.33,29.37,29.23,29.26,382052.0,23.7006,23.7329,23.6197,23.644,382052.0
2016-01-15 11:10:00,29.26,29.33,29.18,29.25,344550.0,23.644,23.7006,23.5793,23.6359,344550.0
2016-01-15 11:20:00,29.26,29.31,29.19,29.29,363143.0,23.644,23.6844,23.5874,23.6682,363143.0
2016-01-15 11:30:00,29.28,29.38,29.26,29.33,681284.0,23.6602,23.741,23.644,23.7006,681284.0
2016-01-15 11:40:00,29.32,29.37,29.27,29.3,219514.0,23.6925,23.7329,23.6521,23.6763,219514.0
2016-01-15 11:50:00,29.29,29.35,29.28,29.29,359982.0,23.6682,23.7167,23.6602,23.6682,359982.0
2016-01-15 12:00:00,29.29,29.29,29.21,29.26,243754.0,23.6682,23.6682,23.6036,23.644,243754.0
2016-01-15 12:10:00,29.24,29.27,29.1,29.11,383263.0,23.6278,23.6521,23.5147,23.5228,383263.0
2016-01-15 12:20:00,29.11,29.12,28.92,29.04,662211.0,23.5228,23.5309,23.3692,23.4662,662211.0
2016-01-15 12:30:00,29.03,29.03,28.82,28.86,743362.0,23.4581,23.4581,23.2884,23.3208,743362.0
2016-01-15 12:40:00,28.86,28.96,28.8,28.92,442332.0,23.3208,23.4016,23.2723,23.3692,442332.0
2016-01-15 12:50:00,28.92,29.0,28.91,28.98,273028.0,23.3692,23.4339,23.3612,23.4177,273028.0
2016-01-15 13:00:00,28.97,29.06,28.94,29.01,522120.0,23.4097,23.4824,23.3854,23.442,522120.0
2016-01-15 13:10:00,29.01,29.25,29.0,29.23,376882.0,23.442,23.6359,23.4339,23.6197,376882.0
2016-01-15 13:20:00,29.23,29.28,29.18,29.19,407757.0,23.6197,23.6602,23.5793,23.5874,407757.0
2016-01-15 13:30:00,29.19,29.23,29.12,29.18,185471.0,23.5874,23.6197,23.5309,23.5793,185471.0
2016-01-15 13:40:00,29.17,29.4,29.16,29.34,300494.0,23.5713,23.7571,23.5632,23.7086,300494.0
2016-01-15 13:50:00,29.35,29.42,29.3,29.33,654634.0,23.7167,23.7733,23.6763,23.7006,654634.0
2016-01-15 14:00:00,29.33,29.41,29.31,29.38,257675.0,23.7006,23.7652,23.6844,23.741,257675.0
2016-01-15 14:10:00,29.39,29.41,29.3,29.35,323484.0,23.749,23.7652,23.6763,23.7167,323484.0
2016-01-15 14:20:00,29.35,29.36,29.18,29.18,367355.0,23.7167,23.7248,23.5793,23.5793,367355.0
2016-01-15 14:30:00,29.19,29.29,29.14,29.28,242787.0,23.5874,23.6682,23.547,23.6602,242787.0
2016-01-15 14:40:00,29.28,29.42,29.28,29.41,348383.0,23.6602,23.7733,23.6602,23.7652,348383.0
2016-01-15 14:50:00,29.41,29.55,29.37,29.54,261014.0,23.7652,23.8783,23.7329,23.8702,261014.0
2016-01-15 15:00:00,29.54,29.61,29.48,29.53,476039.0,23.8702,23.9268,23.8218,23.8622,476039.0
2016-01-15 15:10:00,29.53,29.58,29.39,29.42,532081.0,23.8622,23.9026,23.749,23.7733,532081.0
2016-01-15 15:20:00,29.42,29.6,29.39,29.59,443677.0,23.7733,23.9187,23.749,23.9107,443677.0
2016-01-15 15:30:00,29.59,29.64,29.55,29.55,954319.0,23.9107,23.9511,23.8783,23.8783,954319.0
2016-01-15 15:40:00,29.55,29.6,29.45,29.59,883923.0,23.8783,23.9187,23.7975,23.9107,883923.0
2016-01-15 15:50:00,29.59,29.65,29.55,29.58,2022021.0,23.9107,23.9591,23.8783,23.9026,2022021.0
2016-01-19 09:30:00,29.93,30.0,29.45,29.5,1195930.0,24.1854,24.242,23.7975,23.8379,1195930.0
2016-01-19 09:40:00,29.5,29.61,29.34,29.39,564825.0,23.8379,23.9268,23.7086,23.749,564825.0
2016-01-19 09:50:00,29.38,29.52,29.28,29.51,498282.0,23.741,23.8541,23.6602,23.846,498282.0
2016-01-19 10:00:00,29.5,29.67,29.45,29.55,367784.0,23.8379,23.9753,23.7975,23.8783,367784.0
2016-01-19 10:10:00,29.55,29.62,29.48,29.54,275820.0,23.8783,23.9349,23.8218,23.8702,275820.0
2016-01-19 10:20:00,29.54,29.69,29.47,29.68,364148.0,23.8702,23.9915,23.8137,23.9834,364148.0
2016-01-19 10:30:00,29.68,29.73,29.46,29.46,265649.0,23.9834,24.0238,23.8056,23.8056,265649.0
2016-01-19 10:40:00,29.46,29.59,29.43,29.57,307382.0,23.8056,23.9107,23.7814,23.8945,307382.0
2016-01-19 10:50:00,29.58,29.63,29.37,29.41,303892.0,23.9026,23.943,23.7329,23.7652,303892.0
2016-01-19 11:00:00,29.41,29.48,29.35,29.39,250154.0,23.7652,23.8218,23.7167,23.749,250154.0
2016-01-19 11:10:00,29.4,29.4,29.25,29.26,257864.0,23.7571,23.7571,23.6359,23.644,257864.0
2016-01-19 11:20:00,29.26,29.49,29.25,29.49,338413.0,23.644,23.8298,23.6359,23.8298,338413.0
2016-01-19 11:30:00,29.5,29.58,29.48,29.56,208554.0,23.8379,23.9026,23.8218,23.8864,208554.0
2016-01-19 11:40:00,29.56,29.61,29.51,29.52,170541.0,23.8864,23.9268,23.846,23.8541,170541.0
2016-01-19 11:50:00,29.52,29.62,29.49,29.5,239277.0,23.8541,23.9349,23.8298,23.8379,239277.0
2016-01-19 12:00:00,29.5,29.52,29.32,29.33,230655.0,23.8379,23.8541,23.6925,23.7006,230655.0
2016-01-19 12:10:00,29.33,29.39,29.26,29.26,278242.0,23.7006,23.749,23.644,23.644,278242.0
2016-01-19 12:20:00,29.26,29.37,29.22,29.37,357188.0,23.644,23.7329,23.6117,23.7329,357188.0
2016-01-19 12:30:00,29.37,29.47,29.35,29.39,151146.0,23.7329,23.8137,23.7167,23.749,151146.0
2016-01-19 12:40:00,29.39,29.41,29.26,29.31,140178.0,23.749,23.7652,23.644,23.6844,140178.0
2016-01-19 12:50:00,29.32,29.42,29.31,29.41,150644.0,23.6925,23.7733,23.6844,23.7652,150644.0
2016-01-19 13:00:00,29.41,29.45,29.35,29.44,150587.0,23.7652,23.7975,23.7167,23.7894,150587.0
2016-01-19 13:10:00,29.44,29.46,29.34,29.45,99882.0,23.7894,23.8056,23.7086,23.7975,99882.0
2016-01-19 13:20:00,29.45,29.49,29.33,29.35,117798.0,23.7975,23.8298,23.7006,23.7167,117798.0
2016-01-19 13:30:00,29.35,29.38,29.28,29.37,161286.0,23.7167,23.741,23.6602,23.7329,161286.0
2016-01-19 13:40:00,29.38,29.4,29.28,29.37,146307.0,23.741,23.7571,23.6602,23.7329,146307.0
2016-01-19 13:50:00,29.36,29.37,29.21,29.27,139743.0,23.7248,23.7329,23.6036,23.6521,139743.0
2016-01-19 14:00:00,29.27,29.32,29.13,29.14,229802.0,23.6521,23.6925,23.5389,23.547,229802.0
2016-01-19 14:10:00,29.14,29.15,28.99,29.05,459080.0,23.547,23.5551,23.4258,23.4743,459080.0
2016-01-19 14:20:00,29.05,29.05,28.94,29.01,642725.0,23.4743,23.4743,23.3854,23.442,642725.0
2016-01-19 14:30:00,29.01,29.12,29.01,29.08,429895.0,23.442,23.5309,23.442,23.4985,429895.0
2016-01-19 14:40:00,29.07,29.12,28.92,28.93,310293.0,23.4905,23.5309,23.3692,23.3773,310293.0
2016-01-19 14:50:00,28.93,29.13,28.91,29.12,317531.0,23.3773,23.5389,23.3612,23.5309,317531.0
2016-01-19 15:00:00,29.11,29.16,29.06,29.13,500474.0,23.5228,23.5632,23.4824,23.5389,500474.0
2016-01-19 15:10:00,29.13,29.19,29.07,29.13,241019.0,23.5389,23.5874,23.4905,23.5389,241019.0
2016-01-19 15:20:00,29.13,29.35,29.12,29.33,337082.0,23.5389,23.7167,23.5309,23.7006,337082.0
2016-01-19 15:30:00,29.33,29.4,29.3,29.36,571071.0,23.7006,23.7571,23.6763,23.7248,571071.0
2016-01-19 15:40:00,29.36,29.54,29.31,29.54,826282.0,23.7248,23.8702,23.6844,23.8702,826282.0
2016-01-19 15:50:00,29.53,29.54,29.39,29.4,1335804.0,23.8622,23.8702,23.749,23.7571,1335804.0
2016-01-20 09:30:00,28.86,29.0,28.61,28.63,567100.0,23.3208,23.4339,23.1187,23.1349,567100.0
2016-01-20 09:40:00,28.64,28.94,28.54,28.91,395491.0,23.143,23.3854,23.0622,23.3612,395491.0
2016-01-20 09:50:00,28.9,28.96,28.58,28.67,355989.0,23.3531,23.4016,23.0945,23.1672,355989.0
2016-01-20 10:00:00,28.66,28.7,28.52,28.69,286179.0,23.1592,23.1915,23.046,23.1834,286179.0
2016-01-20 10:10:00,28.69,28.7,28.51,28.61,534836.0,23.1834,23.1915,23.0379,23.1187,534836.0
2016-01-20 10:20:00,28.6,28.64,28.51,28.53,318369.0,23.1107,23.143,23.0379,23.0541,318369.0
2016-01-20 10:30:00,28.53,28.53,28.32,28.39,660705.0,23.0541,23.0541,22.8844,22.941,660705.0
2016-01-20 10:40:00,28.39,28.53,28.32,28.5,723102.0,22.941,23.0541,22.8844,23.0299,723102.0
2016-01-20 10:50:00,28.51,28.54,28.35,28.35,462025.0,23.0379,23.0622,22.9087,22.9087,462025.0
2016-01-20 11:00:00,28.35,28.57,28.32,28.49,484940.0,22.9087,23.0864,22.8844,23.0218,484940.0
2016-01-20 11:10:00,28.49,28.72,28.49,28.71,366272.0,23.0218,23.2076,23.0218,23.1996,366272.0
2016-01-20 11:20:00,28.71,28.79,28.6,28.64,484263.0,23.1996,23.2642,23.1107,23.143,484263.0
2016-01-20 11:30:00,28.63,28.74,28.61,28.66,173589.0,23.1349,23.2238,23.1187,23.1592,173589.0
2016-01-20 11:40:00,28.67,28.68,28.54,28.55,156402.0,23.1672,23.1753,23.0622,23.0703,156402.0
2016-01-20 11:50:00,28.54,28.64,28.5,28.61,182988.0,23.0622,23.143,23.0299,23.1187,182988.0
2016-01-20 12:00:00,28.6,28.67,28.5,28.53,187745.0,23.1107,23.1672,23.0299,23.0541,187745.0
2016-01-20 12:10:00,28.52,28.61,28.49,28.54,228802.0,23.046,23.1187,23.0218,23.0622,228802.0
2016-01-20 12:20:00,28.54,28.56,28.37,28.41,359741.0,23.0622,23.0783,22.9248,22.9571,359741.0
2016-01-20 12:30:00,28.4,28.48,28.35,28.4,452626.0,22.9491,23.0137,22.9087,22.9491,452626.0
2016-01-20 12:40:00,28.4,28.45,28.35,28.39,299005.0,22.9491,22.9895,22.9087,22.941,299005.0
2016-01-20 12:50:00,28.39,28.71,28.36,28.69,447860.0,22.941,23.1996,22.9167,23.1834,447860.0
2016-01-20 13:00:00,28.69,28.83,28.64,28.66,294896.0,23.1834,23.2965,23.143,23.1592,294896.0
2016-01-20 13:10:00,28.66,28.69,28.53,28.58,249091.0,23.1592,23.1834,23.0541,23.0945,249091.0
2016-01-20 13:20:00,28.58,28.74,28.54,28.66,254973.0,23.0945,23.2238,23.0622,23.1592,254973.0
2016-01-20 13:30:00,28.66,28.9,28.64,28.89,364106.0,23.1592,23.3531,23.143,23.345,364106.0
2016-01-20 13:40:00,28.9,29.09,28.86,29.06,547288.0,23.3531,23.5066,23.3208,23.4824,547288.0
2016-01-20 13:50:00,29.06,29.17,29.0,29.16,738669.0,23.4824,23.5713,23.4339,23.5632,738669.0
2016-01-20 14:00:00,29.15,29.18,28.95,29.1,528844.0,23.5551,23.5793,23.3935,23.5147,528844.0
2016-01-20 14:10:00,29.1,29.34,29.1,29.29,489172.0,23.5147,23.7086,23.5147,23.6682,489172.0
2016-01-20 14:20:00,29.3,29.35,29.15,29.18,540660.0,23.6763,23.7167,23.5551,23.5793,540660.0
2016-01-20 14:30:00,29.18,29.2,29.01,29.15,187784.0,23.5793,23.5955,23.442,23.5551,187784.0
2016-01-20 14:40:00,29.15,29.19,29.06,29.17,199440.0,23.5551,23.5874,23.4824,23.5713,199440.0
2016-01-20 14:50:00,29.16,29.36,29.15,29.3,341782.0,23.5632,23.7248,23.5551,23.6763,341782.0
2016-01-20 15:00:00,29.29,29.49,29.23,29.46,479785.0,23.6682,23.8298,23.6197,23.8056,479785.0
2016-01-20 15:10:00,29.46,29.85,29.4,29.72,849785.0,23.8056,24.1207,23.7571,24.0157,849785.0
2016-01-20 15:20:00,29.73,29.9,29.73,29.86,887812.0,24.0238,24.1612,24.0238,24.1288,887812.0
2016-01-20 15:30:00,29.85,29.87,29.61,29.66,913048.0,24.1207,24.1369,23.9268,23.9672,913048.0
2016-01-20 15:40:00,29.66,29.69,29.28,29.35,1459434.0,23.9672,23.9915,23.6602,23.7167,1459434.0
2016-01-20 15:50:00,29.35,29.49,29.32,29.42,1793044.0,23.7167,23.8298,23.6925,23.7733,1793044.0
2016-01-21 09:30:00,29.46,29.51,29.07,29.39,644708.0,23.8056,23.846,23.4905,23.749,644708.0
2016-01-21 09:40:00,29.39,29.4,29.1,29.13,231050.0,23.749,23.7571,23.5147,23.5389,231050.0
2016-01-21 09:50:00,29.14,29.37,29.07,29.33,246207.0,23.547,23.7329,23.4905,23.7006,246207.0
2016-01-21 10:00:00,29.33,29.81,29.32,29.78,469001.0,23.7006,24.0884,23.6925,24.0642,469001.0
2016-01-21 10:10:00,29.78,29.86,29.7,29.71,368902.0,24.0642,24.1288,23.9995,24.0076,368902.0
2016-01-21 10:20:00,29.71,29.77,29.55,29.71,549852.0,24.0076,24.0561,23.8783,24.0076,549852.0
2016-01-21 10:30:00,29.73,29.88,29.6,29.8,334538.0,24.0238,24.145,23.9187,24.0803,334538.0
2016-01-21 10:40:00,29.79,30.14,29.77,29.94,612425.0,24.0723,24.3551,24.0561,24.1935,612425.0
2016-01-21 10:50:00,29.95,30.01,29.79,29.8,376392.0,24.2016,24.25,24.0723,24.0803,376392.0
2016-01-21 11:00:00,29.8,29.92,29.6,29.82,444833.0,24.0803,24.1773,23.9187,24.0965,444833.0
2016-01-21 11:10:00,29.82,29.87,29.75,29.78,302472.0,24.0965,24.1369,24.0399,24.0642,302472.0
2016-01-21 11:20:00,29.78,29.8,29.58,29.59,257255.0,24.0642,24.0803,23.9026,23.9107,257255.0
2016-01-21 11:30:00,29.6,29.77,29.58,29.73,378998.0,23.9187,24.0561,23.9026,24.0238,378998.0
2016-01-21 11:40:00,29.72,29.79,29.63,29.78,161400.0,24.0157,24.0723,23.943,24.0642,161400.0
2016-01-21 11:50:00,29.78,29.93,29.73,29.89,198382.0,24.0642,24.1854,24.0238,24.1531,198382.0
2016-01-21 12:00:00,29.9,30.07,29.9,30.01,277569.0,24.1612,24.2985,24.1612,24.25,277569.0
2016-01-21 12:10:00,30.01,30.05,29.91,29.93,211684.0,24.25,24.2824,24.1692,24.1854,211684.0
2016-01-21 12:20:00,29.92,29.99,29.8,29.96,214880.0,24.1773,24.2339,24.0803,24.2096,214880.0
2016-01-21 12:30:00,29.96,30.05,29.92,30.01,251639.0,24.2096,24.2824,24.1773,24.25,251639.0
2016-01-21 12:40:00,30.01,30.04,29.83,29.86,168022.0,24.25,24.2743,24.1046,24.1288,168022.0
2016-01-21 12:50:00,29.85,29.9,29.78,29.82,138255.0,24.1207,24.1612,24.0642,24.0965,138255.0
2016-01-21 13:00:00,29.83,29.88,29.77,29.8,209830.0,24.1046,24.145,24.0561,24.0803,209830.0
2016-01-21 13:10:00,29.8,29.84,29.64,29.68,234565.0,24.0803,24.1127,23.9511,23.9834,234565.0
2016-01-21 13:20:00,29.67,29.68,29.48,29.48,194474.0,23.9753,23.9834,23.8218,23.8218,194474.0
2016-01-21 13:30:00,29.47,29.6,29.33,29.58,309688.0,23.8137,23.9187,23.7006,23.9026,309688.0
2016-01-21 13:40:00,29.59,29.62,29.51,29.54,190258.0,23.9107,23.9349,23.846,23.8702,190258.0
2016-01-21 13:50:00,29.55,29.56,29.37,29.48,258463.0,23.8783,23.8864,23.7329,23.8218,258463.0
2016-01-21 14:00:00,29.48,29.55,29.44,29.52,296111.0,23.8218,23.8783,23.7894,23.8541,296111.0
2016-01-21 14:10:00,29.52,29.52,29.31,29.37,271327.0,23.8541,23.8541,23.6844,23.7329,271327.0
2016-01-21 14:20:00,29.38,29.46,29.29,29.43,278662.0,23.741,23.8056,23.6682,23.7814,278662.0
2016-01-21 14:30:00,29.43,29.58,29.42,29.52,267366.0,23.7814,23.9026,23.7733,23.8541,267366.0
2016-01-21 14:40:00,29.53,29.54,29.37,29.37,317226.0,23.8622,23.8702,23.7329,23.7329,317226.0
2016-01-21 14:50:00,29.38,29.59,29.37,29.58,362534.0,23.741,23.9107,23.7329,23.9026,362534.0
2016-01-21 15:00:00,29.58,29.58,29.35,29.41,278645.0,23.9026,23.9026,23.7167,23.7652,278645.0
2016-01-21 15:10:00,29.42,29.61,29.39,29.51,290465.0,23.7733,23.9268,23.749,23.846,290465.0
2016-01-21 15:20:00,29.51,29.62,29.46,29.54,285940.0,23.846,23.9349,23.8056,23.8702,285940.0
2016-01-21 15:30:00,29.54,29.7,29.54,29.6,322641.0,23.8702,23.9995,23.8702,23.9187,322641.0
2016-01-21 15:40:00,29.6,29.66,29.49,29.54,590137.0,23.9187,23.9672,23.8298,23.8702,590137.0
2016-01-21 15:50:00,29.55,29.62,29.52,29.55,1226918.0,23.8783,23.9349,23.8541,23.8783,1226918.0
2016-01-22 09:30:00,30.16,30.23,29.89,29.96,610101.0,24.3712,24.4278,24.1531,24.2096,610101.0
2016-01-22 09:40:00,29.96,30.06,29.79,30.03,282450.0,24.2096,24.2904,24.0723,24.2662,282450.0
2016-01-22 09:50:00,30.04,30.27,30.01,30.21,405204.0,24.2743,24.4601,24.25,24.4117,405204.0
2016-01-22 10:00:00,30.21,30.29,30.02,30.08,322618.0,24.4117,24.4763,24.2581,24.3066,322618.0
2016-01-22 10:10:00,30.07,30.22,30.05,30.17,285720.0,24.2985,24.4197,24.2824,24.3793,285720.0
2016-01-22 10:20:00,30.16,30.16,29.88,29.95,469996.0,24.3712,24.3712,24.145,24.2016,469996.0
2016-01-22 10:30:00,29.95,30.04,29.86,29.98,409570.0,24.2016,24.2743,24.1288,24.2258,409570.0
2016-01-22 10:40:00,29.98,29.99,29.8,29.83,273088.0,24.2258,24.2339,24.0803,24.1046,273088.0
2016-01-22 10:50:00,29.83,29.88,29.67,29.67,538531.0,24.1046,24.145,23.9753,23.9753,538531.0
2016-01-22 11:00:00,29.68,29.76,29.63,29.64,305070.0,23.9834,24.048,23.943,23.9511,305070.0
2016-01-22 11:10:00,29.64,29.67,29.56,29.57,519882.0,23.9511,23.9753,23.8864,23.8945,519882.0
2016-01-22 11:20:00,29.57,29.62,29.44,29.48,533603.0,23.8945,23.9349,23.7894,23.8218,533603.0
2016-01-22 11:30:00,29.49,29.54,29.42,29.46,239192.0,23.8298,23.8702,23.7733,23.8056,239192.0
2016-01-22 11:40:00,29.46,29.53,29.32,29.36,219894.0,23.8056,23.8622,23.6925,23.7248,219894.0
2016-01-22 11:50:00,29.36,29.45,29.35,29.38,172353.0,23.7248,23.7975,23.7167,23.741,172353.0
2016-01-22 12:00:00,29.37,29.41,29.28,29.34,278928.0,23.7329,23.7652,23.6602,23.7086,278928.0
2016-01-22 12:10:00,29.34,29.36,29.2,29.27,395684.0,23.7086,23.7248,23.5955,23.6521,395684.0
2016-01-22 12:20:00,29.28,29.3,29.18,29.23,331126.0,23.6602,23.6763,23.5793,23.6197,331126.0
2016-01-22 12:30:00,29.23,29.31,29.18,29.3,490860.0,23.6197,23.6844,23.5793,23.6763,490860.0
2016-01-22 12:40:00,29.3,29.32,29.15,29.19,539538.0,23.6763,23.6925,23.5551,23.5874,539538.0
2016-01-22 12:50:00,29.19,29.23,29.19,29.21,191947.0,23.5874,23.6197,23.5874,23.6036,191947.0
2016-01-22 13:00:00,29.21,29.21,29.04,29.05,419741.0,23.6036,23.6036,23.4662,23.4743,419741.0
2016-01-22 13:10:00,29.05,29.11,29.03,29.09,240385.0,23.4743,23.5228,23.4581,23.5066,240385.0
2016-01-22 13:20:00,29.08,29.19,29.08,29.08,301794.0,23.4985,23.5874,23.4985,23.4985,301794.0
2016-01-22 13:30:00,29.08,29.14,29.08,29.09,153474.0,23.4985,23.547,23.4985,23.5066,153474.0
2016-01-22 13:40:00,29.09,29.22,29.09,29.21,220921.0,23.5066,23.6117,23.5066,23.6036,220921.0
2016-01-22 13:50:00,29.22,29.23,29.19,29.22,196357.0,23.6117,23.6197,23.5874,23.6117,196357.0
2016-01-22 14:00:00,29.22,29.22,29.12,29.14,334128.0,23.6117,23.6117,23.5309,23.547,334128.0
2016-01-22 14:10:00,29.15,29.23,29.14,29.2,244206.0,23.5551,23.6197,23.547,23.5955,244206.0
2016-01-22 14:20:00,29.2,29.24,29.12,29.12,281588.0,23.5955,23.6278,23.5309,23.5309,281588.0
2016-01-22 14:30:00,29.13,29.19,29.08,29.1,318931.0,23.5389,23.5874,23.4985,23.5147,318931.0
2016-01-22 14:40:00,29.1,29.13,29.06,29.1,306147.0,23.5147,23.5389,23.4824,23.5147,306147.0
2016-01-22 14:50:00,29.09,29.18,29.07,29.17,227889.0,23.5066,23.5793,23.4905,23.5713,227889.0
2016-01-22 15:00:00,29.18,29.21,29.09,29.11,296718.0,23.5793,23.6036,23.5066,23.5228,296718.0
2016-01-22 15:10:00,29.11,29.24,29.08,29.2,422846.0,23.5228,23.6278,23.4985,23.5955,422846.0
2016-01-22 15:20:00,29.2,29.21,29.16,29.2,292452.0,23.5955,23.6036,23.5632,23.5955,292452.0
2016-01-22 15:30:00,29.21,29.22,29.09,29.19,528256.0,23.6036,23.6117,23.5066,23.5874,528256.0
2016-01-22 15:40:00,29.18,29.25,29.18,29.25,679972.0,23.5793,23.6359,23.5793,23.6359,679972.0
2016-01-22 15:50:00,29.25,29.3,29.19,29.27,1406044.0,23.6359,23.6763,23.5874,23.6521,1406044.0
2016-01-25 09:30:00,29.33,29.36,29.17,29.23,598750.0,23.7006,23.7248,23.5713,23.6197,598750.0
2016-01-25 09:40:00,29.23,29.28,29.05,29.09,306061.0,23.6197,23.6602,23.4743,23.5066,306061.0
2016-01-25 09:50:00,29.1,29.33,29.08,29.33,407774.0,23.5147,23.7006,23.4985,23.7006,407774.0
2016-01-25 10:00:00,29.32,29.46,29.22,29.38,271401.0,23.6925,23.8056,23.6117,23.741,271401.0
2016-01-25 10:10:00,29.37,29.5,29.21,29.47,409149.0,23.7329,23.8379,23.6036,23.8137,409149.0
2016-01-25 10:20:00,29.47,29.54,29.32,29.34,264655.0,23.8137,23.8702,23.6925,23.7086,264655.0
2016-01-25 10:30:00,29.34,29.38,29.13,29.13,529258.0,23.7086,23.741,23.5389,23.5389,529258.0
2016-01-25 10:40:00,29.13,29.14,29.05,29.09,354453.0,23.5389,23.547,23.4743,23.5066,354453.0
2016-01-25 10:50:00,29.08,29.14,29.06,29.07,285570.0,23.4985,23.547,23.4824,23.4905,285570.0
2016-01-25 11:00:00,29.06,29.12,29.01,29.09,167079.0,23.4824,23.5309,23.442,23.5066,167079.0
2016-01-25 11:10:00,29.08,29.17,29.06,29.16,173771.0,23.4985,23.5713,23.4824,23.5632,173771.0
2016-01-25 11:20:00,29.16,29.29,29.16,29.27,148010.0,23.5632,23.6682,23.5632,23.6521,148010.0
2016-01-25 11:30:00,29.27,29.27,29.2,29.24,112845.0,23.6521,23.6521,23.5955,23.6278,112845.0
2016-01-25 11:40:00,29.23,29.24,29.16,29.23,138198.0,23.6197,23.6278,23.5632,23.6197,138198.0
2016-01-25 11:50:00,29.23,29.3,29.21,29.22,159536.0,23.6197,23.6763,23.6036,23.6117,159536.0
2016-01-25 12:00:00,29.22,29.35,29.2,29.32,143287.0,23.6117,23.7167,23.5955,23.6925,143287.0
2016-01-25 12:10:00,29.33,29.36,29.3,29.35,173831.0,23.7006,23.7248,23.6763,23.7167,173831.0
2016-01-25 12:20:00,29.36,29.41,29.32,29.35,158476.0,23.7248,23.7652,23.6925,23.7167,158476.0
2016-01-25 12:30:00,29.35,29.42,29.35,29.42,96417.0,23.7167,23.7733,23.7167,23.7733,96417.0
2016-01-25 12:40:00,29.42,29.47,29.41,29.44,203320.0,23.7733,23.8137,23.7652,23.7894,203320.0
2016-01-25 12:50:00,29.45,29.5,29.44,29.48,237045.0,23.7975,23.8379,23.7894,23.8218,237045.0
2016-01-25 13:00:00,29.48,29.55,29.47,29.54,268761.0,23.8218,23.8783,23.8137,23.8702,268761.0
2016-01-25 13:10:00,29.54,29.59,29.52,29.55,226538.0,23.8702,23.9107,23.8541,23.8783,226538.0
2016-01-25 13:20:00,29.55,29.59,29.52,29.55,129091.0,23.8783,23.9107,23.8541,23.8783,129091.0
2016-01-25 13:30:00,29.54,29.59,29.51,29.54,117374.0,23.8702,23.9107,23.846,23.8702,117374.0
2016-01-25 13:40:00,29.53,29.59,29.44,29.45,119427.0,23.8622,23.9107,23.7894,23.7975,119427.0
2016-01-25 13:50:00,29.45,29.48,29.4,29.42,152935.0,23.7975,23.8218,23.7571,23.7733,152935.0
2016-01-25 14:00:00,29.41,29.53,29.38,29.51,187209.0,23.7652,23.8622,23.741,23.846,187209.0
2016-01-25 14:10:00,29.51,29.55,29.48,29.53,161836.0,23.846,23.8783,23.8218,23.8622,161836.0
2016-01-25 14:20:00,29.54,29.55,29.48,29.53,149232.0,23.8702,23.8783,23.8218,23.8622,149232.0
2016-01-25 14:30:00,29.54,29.57,29.5,29.54,166669.0,23.8702,23.8945,23.8379,23.8702,166669.0
2016-01-25 14:40:00,29.54,29.54,29.45,29.45,260452.0,23.8702,23.8702,23.7975,23.7975,260452.0
2016-01-25 14:50:00,29.45,29.5,29.43,29.44,221555.0,23.7975,23.8379,23.7814,23.7894,221555.0
2016-01-25 15:00:00,29.44,29.49,29.37,29.38,282928.0,23.7894,23.8298,23.7329,23.741,282928.0
2016-01-25 15:10:00,29.37,29.45,29.36,29.44,291477.0,23.7329,23.7975,23.7248,23.7894,291477.0
2016-01-25 15:20:00,29.43,29.44,29.34,29.35,403444.0,23.7814,23.7894,23.7086,23.7167,403444.0
2016-01-25 15:30:00,29.34,29.37,29.26,29.26,487403.0,23.7086,23.7329,23.644,23.644,487403.0
2016-01-25 15:40:00,29.26,29.28,29.2,29.26,590505.0,23.644,23.6602,23.5955,23.644,590505.0
2016-01-25 15:50:00,29.25,29.3,29.2,29.23,1001371.0,23.6359,23.6763,23.5955,23.6197,1001371.0
2016-01-26 09:30:00,29.41,29.52,29.23,29.34,552518.0,23.7652,23.8541,23.6197,23.7086,552518.0
2016-01-26 09:40:00,29.34,29.45,29.04,29.1,435952.0,23.7086,23.7975,23.4662,23.5147,435952.0
2016-01-26 09:50:00,29.11,29.28,29.05,29.07,408937.0,23.5228,23.6602,23.4743,23.4905,408937.0
2016-01-26 10:00:00,29.07,29.31,29.07,29.3,440206.0,23.4905,23.6844,23.4905,23.6763,440206.0
2016-01-26 10:10:00,29.29,29.41,29.27,29.39,245211.0,23.6682,23.7652,23.6521,23.749,245211.0
2016-01-26 10:20:00,29.39,29.46,29.37,29.43,156399.0,23.749,23.8056,23.7329,23.7814,156399.0
2016-01-26 10:30:00,29.43,29.47,29.4,29.43,220459.0,23.7814,23.8137,23.7571,23.7814,220459.0
2016-01-26 10:40:00,29.43,29.55,29.42,29.52,393662.0,23.7814,23.8783,23.7733,23.8541,393662.0
2016-01-26 10:50:00,29.52,29.55,29.45,29.5,167576.0,23.8541,23.8783,23.7975,23.8379,167576.0
2016-01-26 11:00:00,29.49,29.61,29.46,29.47,165070.0,23.8298,23.9268,23.8056,23.8137,165070.0
2016-01-26 11:10:00,29.48,29.5,29.42,29.46,188730.0,23.8218,23.8379,23.7733,23.8056,188730.0
2016-01-26 11:20:00,29.47,29.48,29.36,29.44,137205.0,23.8137,23.8218,23.7248,23.7894,137205.0
2016-01-26 11:30:00,29.44,29.46,29.37,29.46,328391.0,23.7894,23.8056,23.7329,23.8056,328391.0
2016-01-26 11:40:00,29.45,29.47,29.4,29.41,135129.0,23.7975,23.8137,23.7571,23.7652,135129.0
2016-01-26 11:50:00,29.41,29.47,29.41,29.43,117894.0,23.7652,23.8137,23.7652,23.7814,117894.0
2016-01-26 12:00:00,29.43,29.53,29.43,29.53,194621.0,23.7814,23.8622,23.7814,23.8622,194621.0
2016-01-26 12:10:00,29.52,29.62,29.52,29.6,353473.0,23.8541,23.9349,23.8541,23.9187,353473.0
2016-01-26 12:20:00,29.6,29.75,29.59,29.71,641123.0,23.9187,24.0399,23.9107,24.0076,641123.0
2016-01-26 12:30:00,29.71,29.73,29.63,29.64,107766.0,24.0076,24.0238,23.943,23.9511,107766.0
2016-01-26 12:40:00,29.64,29.7,29.61,29.65,125936.0,23.9511,23.9995,23.9268,23.9591,125936.0
2016-01-26 12:50:00,29.65,29.66,29.62,29.62,84244.0,23.9591,23.9672,23.9349,23.9349,84244.0
2016-01-26 13:00:00,29.62,29.65,29.6,29.6,150850.0,23.9349,23.9591,23.9187,23.9187,150850.0
2016-01-26 13:10:00,29.61,29.62,29.58,29.6,221040.0,23.9268,23.9349,23.9026,23.9187,221040.0
2016-01-26 13:20:00,29.61,29.63,29.58,29.58,195396.0,23.9268,23.943,23.9026,23.9026,195396.0
2016-01-26 13:30:00,29.59,29.59,29.55,29.56,206121.0,23.9107,23.9107,23.8783,23.8864,206121.0
2016-01-26 13:40:00,29.56,29.61,29.55,29.61,152521.0,23.8864,23.9268,23.8783,23.9268,152521.0
2016-01-26 13:50:00,29.61,29.61,29.55,29.56,129602.0,23.9268,23.9268,23.8783,23.8864,129602.0
2016-01-26 14:00:00,29.56,29.57,29.46,29.46,310429.0,23.8864,23.8945,23.8056,23.8056,310429.0
2016-01-26 14:10:00,29.46,29.53,29.45,29.52,373632.0,23.8056,23.8622,23.7975,23.8541,373632.0
2016-01-26 14:20:00,29.52,29.65,29.51,29.57,314041.0,23.8541,23.9591,23.846,23.8945,314041.0
2016-01-26 14:30:00,29.57,29.64,29.54,29.59,258261.0,23.8945,23.9511,23.8702,23.9107,258261.0
2016-01-26 14:40:00,29.59,29.67,29.58,29.64,209207.0,23.9107,23.9753,23.9026,23.9511,209207.0
2016-01-26 14:50:00,29.64,29.68,29.59,29.61,218257.0,23.9511,23.9834,23.9107,23.9268,218257.0
2016-01-26 15:00:00,29.6,29.62,29.5,29.52,177783.0,23.9187,23.9349,23.8379,23.8541,177783.0
2016-01-26 15:10:00,29.51,29.61,29.51,29.53,215423.0,23.846,23.9268,23.846,23.8622,215423.0
2016-01-26 15:20:00,29.52,29.55,29.47,29.49,238288.0,23.8541,23.8783,23.8137,23.8298,238288.0
2016-01-26 15:30:00,29.49,29.58,29.47,29.57,295378.0,23.8298,23.9026,23.8137,23.8945,295378.0
2016-01-26 15:40:00,29.57,29.63,29.56,29.57,368620.0,23.8945,23.943,23.8864,23.8945,368620.0
2016-01-26 15:50:00,29.57,29.65,29.54,29.64,687223.0,23.8945,23.9591,23.8702,23.9511,687223.0
2016-01-27 09:30:00,29.72,29.8,29.54,29.73,384747.0,24.0157,24.0803,23.8702,24.0238,384747.0
2016-01-27 09:40:00,29.73,29.85,29.66,29.66,221461.0,24.0238,24.1207,23.9672,23.9672,221461.0
2016-01-27 09:50:00,29.65,29.65,29.52,29.59,174518.0,23.9591,23.9591,23.8541,23.9107,174518.0
2016-01-27 10:00:00,29.59,29.6,29.41,29.55,228645.0,23.9107,23.9187,23.7652,23.8783,228645.0
2016-01-27 10:10:00,29.55,29.55,29.33,29.39,193199.0,23.8783,23.8783,23.7006,23.749,193199.0
2016-01-27 10:20:00,29.4,29.46,29.31,29.32,161175.0,23.7571,23.8056,23.6844,23.6925,161175.0
2016-01-27 10:30:00,29.32,29.5,29.32,29.46,227253.0,23.6925,23.8379,23.6925,23.8056,227253.0
2016-01-27 10:40:00,29.46,29.57,29.45,29.49,131070.0,23.8056,23.8945,23.7975,23.8298,131070.0
2016-01-27 10:50:00,29.49,29.51,29.4,29.45,119045.0,23.8298,23.846,23.7571,23.7975,119045.0
2016-01-27 11:00:00,29.45,29.51,29.41,29.48,160055.0,23.7975,23.846,23.7652,23.8218,160055.0
2016-01-27 11:10:00,29.49,29.59,29.46,29.56,129921.0,23.8298,23.9107,23.8056,23.8864,129921.0
2016-01-27 11:20:00,29.57,29.69,29.56,29.63,200834.0,23.8945,23.9915,23.8864,23.943,200834.0
2016-01-27 11:30:00,29.63,29.82,29.62,29.8,389633.0,23.943,24.0965,23.9349,24.0803,389633.0
2016-01-27 11:40:00,29.8,29.9,29.74,29.79,212756.0,24.0803,24.1612,24.0319,24.0723,212756.0
2016-01-27 11:50:00,29.79,29.82,29.72,29.79,111209.0,24.0723,24.0965,24.0157,24.0723,111209.0
2016-01-27 12:00:00,29.79,29.85,29.71,29.72,155338.0,24.0723,24.1207,24.0076,24.0157,155338.0
2016-01-27 12:10:00,29.72,29.82,29.72,29.77,124912.0,24.0157,24.0965,24.0157,24.0561,124912.0
2016-01-27 12:20:00,29.77,29.77,29.69,29.7,174254.0,24.0561,24.0561,23.9915,23.9995,174254.0
2016-01-27 12:30:00,29.7,29.7,29.59,29.67,182661.0,23.9995,23.9995,23.9107,23.9753,182661.0
2016-01-27 12:40:00,29.68,29.76,29.65,29.75,116111.0,23.9834,24.048,23.9591,24.0399,116111.0
2016-01-27 12:50:00,29.74,29.75,29.66,29.66,96997.0,24.0319,24.0399,23.9672,23.9672,96997.0
2016-01-27 13:00:00,29.66,29.69,29.62,29.66,152551.0,23.9672,23.9915,23.9349,23.9672,152551.0
2016-01-27 13:10:00,29.66,29.7,29.59,29.59,156935.0,23.9672,23.9995,23.9107,23.9107,156935.0
2016-01-27 13:20:00,29.59,29.73,29.59,29.68,189899.0,23.9107,24.0238,23.9107,23.9834,189899.0
2016-01-27 13:30:00,29.67,29.72,29.67,29.68,147980.0,23.9753,24.0157,23.9753,23.9834,147980.0
2016-01-27 13:40:00,29.68,29.69,29.61,29.63,99409.0,23.9834,23.9915,23.9268,23.943,99409.0
2016-01-27 13:50:00,29.64,29.7,29.61,29.7,127216.0,23.9511,23.9995,23.9268,23.9995,127216.0
2016-01-27 14:00:00,29.68,29.79,29.4,29.42,336686.0,23.9834,24.0723,23.7571,23.7733,336686.0
2016-01-27 14:10:00,29.4,29.52,29.33,29.51,367304.0,23.7571,23.8541,23.7006,23.846,367304.0
2016-01-27 14:20:00,29.51,29.6,29.43,29.47,261130.0,23.846,23.9187,23.7814,23.8137,261130.0
2016-01-27 14:30:00,29.47,29.49,29.31,29.32,212240.0,23.8137,23.8298,23.6844,23.6925,212240.0
2016-01-27 14:40:00,29.32,29.39,29.28,29.36,256899.0,23.6925,23.749,23.6602,23.7248,256899.0
2016-01-27 14:50:00,29.36,29.45,29.25,29.26,377400.0,23.7248,23.7975,23.6359,23.644,377400.0
2016-01-27 15:00:00,29.26,29.26,29.07,29.21,428206.0,23.644,23.644,23.4905,23.6036,428206.0
2016-01-27 15:10:00,29.2,29.21,29.01,29.02,574969.0,23.5955,23.6036,23.442,23.4501,574969.0
2016-01-27 15:20:00,29.03,29.23,29.0,29.14,423950.0,23.4581,23.6197,23.4339,23.547,423950.0
2016-01-27 15:30:00,29.13,29.23,29.11,29.14,471608.0,23.5389,23.6197,23.5228,23.547,471608.0
2016-01-27 15:40:00,29.14,29.2,29.1,29.17,662160.0,23.547,23.5955,23.5147,23.5713,662160.0
2016-01-27 15:50:00,29.17,29.21,29.12,29.21,949027.0,23.5713,23.6036,23.5309,23.6036,949027.0
2016-01-28 09:30:00,29.47,29.48,29.07,29.1,719605.0,23.8137,23.8218,23.4905,23.5147,719605.0
2016-01-28 09:40:00,29.09,29.12,28.87,28.91,423327.0,23.5066,23.5309,23.3288,23.3612,423327.0
2016-01-28 09:50:00,28.92,29.22,28.91,29.02,485606.0,23.3692,23.6117,23.3612,23.4501,485606.0
2016-01-28 10:00:00,29.01,29.01,28.56,28.61,665092.0,23.442,23.442,23.0783,23.1187,665092.0
2016-01-28 10:10:00,28.6,28.66,28.46,28.51,577043.0,23.1107,23.1592,22.9975,23.0379,577043.0
2016-01-28 10:20:00,28.51,28.73,28.43,28.54,521870.0,23.0379,23.2157,22.9733,23.0622,521870.0
2016-01-28 10:30:00,28.55,28.81,28.53,28.81,367668.0,23.0703,23.2804,23.0541,23.2804,367668.0
2016-01-28 10:40:00,28.81,28.89,28.76,28.89,336859.0,23.2804,23.345,23.24,23.345,336859.0
2016-01-28 10:50:00,28.89,28.95,28.71,28.85,322085.0,23.345,23.3935,23.1996,23.3127,322085.0
2016-01-28 11:00:00,28.85,28.92,28.8,28.86,250756.0,23.3127,23.3692,23.2723,23.3208,250756.0
2016-01-28 11:10:00,28.86,28.86,28.71,28.72,414513.0,23.3208,23.3208,23.1996,23.2076,414513.0
2016-01-28 11:20:00,28.72,28.75,28.58,28.59,389878.0,23.2076,23.2319,23.0945,23.1026,389878.0
2016-01-28 11:30:00,28.59,28.64,28.56,28.6,225927.0,23.1026,23.143,23.0783,23.1107,225927.0
2016-01-28 11:40:00,28.6,28.61,28.47,28.48,303607.0,23.1107,23.1187,23.0056,23.0137,303607.0
2016-01-28 11:50:00,28.48,28.54,28.41,28.42,370585.0,23.0137,23.0622,22.9571,22.9652,370585.0
2016-01-28 12:00:00,28.41,28.53,28.4,28.46,695486.0,22.9571,23.0541,22.9491,22.9975,695486.0
2016-01-28 12:10:00,28.46,28.56,28.4,28.52,294599.0,22.9975,23.0783,22.9491,23.046,294599.0
2016-01-28 12:20:00,28.52,28.65,28.52,28.64,188606.0,23.046,23.1511,23.046,23.143,188606.0
2016-01-28 12:30:00,28.64,28.72,28.58,28.64,262167.0,23.143,23.2076,23.0945,23.143,262167.0
2016-01-28 12:40:00,28.65,28.81,28.65,28.75,208580.0,23.1511,23.2804,23.1511,23.2319,208580.0
2016-01-28 12:50:00,28.74,28.86,28.74,28.86,434405.0,23.2238,23.3208,23.2238,23.3208,434405.0
2016-01-28 13:00:00,28.85,28.96,28.81,28.96,314616.0,23.3127,23.4016,23.2804,23.4016,314616.0
2016-01-28 13:10:00,28.96,29.04,28.86,28.9,282865.0,23.4016,23.4662,23.3208,23.3531,282865.0
2016-01-28 13:20:00,28.9,28.94,28.81,28.93,262607.0,23.3531,23.3854,23.2804,23.3773,262607.0
2016-01-28 13:30:00,28.93,29.0,28.91,28.97,265053.0,23.3773,23.4339,23.3612,23.4097,265053.0
2016-01-28 13:40:00,28.98,29.02,28.94,29.0,339363.0,23.4177,23.4501,23.3854,23.4339,339363.0
2016-01-28 13:50:00,29.0,29.0,28.87,28.88,341958.0,23.4339,23.4339,23.3288,23.3369,341958.0
2016-01-28 14:00:00,28.87,29.03,28.86,28.99,208303.0,23.3288,23.4581,23.3208,23.4258,208303.0
2016-01-28 14:10:00,29.0,29.05,28.95,28.96,238021.0,23.4339,23.4743,23.3935,23.4016,238021.0
2016-01-28 14:20:00,28.96,29.04,28.93,29.03,232072.0,23.4016,23.4662,23.3773,23.4581,232072.0
2016-01-28 14:30:00,29.04,29.14,29.03,29.08,403580.0,23.4662,23.547,23.4581,23.4985,403580.0
2016-01-28 14:40:00,29.09,29.11,29.01,29.05,195421.0,23.5066,23.5228,23.442,23.4743,195421.0
2016-01-28 14:50:00,29.05,29.1,29.0,29.07,296556.0,23.4743,23.5147,23.4339,23.4905,296556.0
2016-01-28 15:00:00,29.06,29.11,29.0,29.07,283873.0,23.4824,23.5228,23.4339,23.4905,283873.0
2016-01-28 15:10:00,29.08,29.15,29.07,29.09,340093.0,23.4985,23.5551,23.4905,23.5066,340093.0
2016-01-28 15:20:00,29.08,29.1,29.01,29.03,285548.0,23.4985,23.5147,23.442,23.4581,285548.0
2016-01-28 15:30:00,29.02,29.12,29.0,29.05,389173.0,23.4501,23.5309,23.4339,23.4743,389173.0
2016-01-28 15:40:00,29.04,29.09,28.96,29.07,603021.0,23.4662,23.5066,23.4016,23.4905,603021.0
2016-01-28 15:50:00,29.07,29.09,28.99,29.01,1151039.0,23.4905,23.5066,23.4258,23.442,1151039.0
2016-01-29 09:30:00,29.17,29.26,29.08,29.15,495542.0,23.5713,23.644,23.4985,23.5551,495542.0
2016-01-29 09:40:00,29.15,29.16,29.02,29.11,245895.0,23.5551,23.5632,23.4501,23.5228,245895.0
2016-01-29 09:50:00,29.11,29.27,29.09,29.25,301887.0,23.5228,23.6521,23.5066,23.6359,301887.0
2016-01-29 10:00:00,29.26,29.37,29.19,29.36,198702.0,23.644,23.7329,23.5874,23.7248,198702.0
2016-01-29 10:10:00,29.36,29.4,29.22,29.32,191798.0,23.7248,23.7571,23.6117,23.6925,191798.0
2016-01-29 10:20:00,29.32,29.35,29.13,29.14,130728.0,23.6925,23.7167,23.5389,23.547,130728.0
2016-01-29 10:30:00,29.13,29.2,29.1,29.14,323538.0,23.5389,23.5955,23.5147,23.547,323538.0
2016-01-29 10:40:00,29.14,29.2,29.1,29.14,247674.0,23.547,23.5955,23.5147,23.547,247674.0
2016-01-29 10:50:00,29.15,29.17,29.1,29.14,111332.0,23.5551,23.5713,23.5147,23.547,111332.0
2016-01-29 11:00:00,29.14,29.21,29.14,29.2,129618.0,23.547,23.6036,23.547,23.5955,129618.0
2016-01-29 11:10:00,29.2,29.26,29.18,29.23,132515.0,23.5955,23.644,23.5793,23.6197,132515.0
2016-01-29 11:20:00,29.23,29.33,29.17,29.26,324442.0,23.6197,23.7006,23.5713,23.644,324442.0
2016-01-29 11:30:00,29.26,29.31,29.21,29.22,138133.0,23.644,23.6844,23.6036,23.6117,138133.0
2016-01-29 11:40:00,29.22,29.25,29.15,29.19,196066.0,23.6117,23.6359,23.5551,23.5874,196066.0
2016-01-29 11:50:00,29.19,29.28,29.15,29.22,242806.0,23.5874,23.6602,23.5551,23.6117,242806.0
2016-01-29 12:00:00,29.23,29.29,29.18,29.27,238324.0,23.6197,23.6682,23.5793,23.6521,238324.0
2016-01-29 12:10:00,29.27,29.37,29.26,29.34,137762.0,23.6521,23.7329,23.644,23.7086,137762.0
2016-01-29 12:20:00,29.35,29.43,29.32,29.42,152216.0,23.7167,23.7814,23.6925,23.7733,152216.0
2016-01-29 12:30:00,29.43,29.46,29.35,29.39,209451.0,23.7814,23.8056,23.7167,23.749,209451.0
2016-01-29 12:40:00,29.39,29.41,29.35,29.35,150192.0,23.749,23.7652,23.7167,23.7167,150192.0
2016-01-29 12:50:00,29.36,29.38,29.33,29.38,145566.0,23.7248,23.741,23.7006,23.741,145566.0
2016-01-29 13:00:00,29.38,29.38,29.31,29.36,158625.0,23.741,23.741,23.6844,23.7248,158625.0
2016-01-29 13:10:00,29.36,29.39,29.34,29.36,96877.0,23.7248,23.749,23.7086,23.7248,96877.0
2016-01-29 13:20:00,29.36,29.36,29.32,29.35,124821.0,23.7248,23.7248,23.6925,23.7167,124821.0
2016-01-29 13:30:00,29.35,29.36,29.31,29.33,250055.0,23.7167,23.7248,23.6844,23.7006,250055.0
2016-01-29 13:40:00,29.33,29.34,29.32,29.32,135163.0,23.7006,23.7086,23.6925,23.6925,135163.0
2016-01-29 13:50:00,29.32,29.33,29.23,29.23,195463.0,23.6925,23.7006,23.6197,23.6197,195463.0
2016-01-29 14:00:00,29.23,29.27,29.19,29.26,248995.0,23.6197,23.6521,23.5874,23.644,248995.0
2016-01-29 14:10:00,29.26,29.36,29.26,29.35,113359.0,23.644,23.7248,23.644,23.7167,113359.0
2016-01-29 14:20:00,29.35,29.41,29.35,29.41,150393.0,23.7167,23.7652,23.7167,23.7652,150393.0
2016-01-29 14:30:00,29.42,29.43,29.38,29.41,103625.0,23.7733,23.7814,23.741,23.7652,103625.0
2016-01-29 14:40:00,29.41,29.43,29.4,29.4,150463.0,23.7652,23.7814,23.7571,23.7571,150463.0
2016-01-29 14:50:00,29.41,29.41,29.33,29.41,165282.0,23.7652,23.7652,23.7006,23.7652,165282.0
2016-01-29 15:00:00,29.41,29.44,29.39,29.44,258412.0,23.7652,23.7894,23.749,23.7894,258412.0
2016-01-29 15:10:00,29.44,29.45,29.39,29.42,283196.0,23.7894,23.7975,23.749,23.7733,283196.0
2016-01-29 15:20:00,29.42,29.47,29.37,29.45,284086.0,23.7733,23.8137,23.7329,23.7975,284086.0
2016-01-29 15:30:00,29.45,29.54,29.43,29.47,363997.0,23.7975,23.8702,23.7814,23.8137,363997.0
2016-01-29 15:40:00,29.48,29.54,29.45,29.53,682468.0,23.8218,23.8702,23.7975,23.8622,682468.0
2016-01-29 15:50:00,29.53,29.58,29.48,29.55,1933419.0,23.8622,23.9026,23.8218,23.8783,1933419.0
2016-02-01 09:30:00,29.46,29.57,29.15,29.27,467736.0,23.8056,23.8945,23.5551,23.6521,467736.0
2016-02-01 09:40:00,29.27,29.29,29.16,29.17,195568.0,23.6521,23.6682,23.5632,23.5713,195568.0
2016-02-01 09:50:00,29.17,29.28,29.1,29.24,276797.0,23.5713,23.6602,23.5147,23.6278,276797.0
2016-02-01 10:00:00,29.26,29.43,29.15,29.41,408426.0,23.644,23.7814,23.5551,23.7652,408426.0
2016-02-01 10:10:00,29.41,29.55,29.37,29.48,266731.0,23.7652,23.8783,23.7329,23.8218,266731.0
2016-02-01 10:20:00,29.48,29.57,29.42,29.47,318390.0,23.8218,23.8945,23.7733,23.8137,318390.0
2016-02-01 10:30:00,29.46,29.64,29.45,29.58,238594.0,23.8056,23.9511,23.7975,23.9026,238594.0
2016-02-01 10:40:00,29.59,29.88,29.58,29.87,391612.0,23.9107,24.145,23.9026,24.1369,391612.0
2016-02-01 10:50:00,29.87,29.95,29.79,29.93,365991.0,24.1369,24.2016,24.0723,24.1854,365991.0
2016-02-01 11:00:00,29.93,29.94,29.74,29.79,257041.0,24.1854,24.1935,24.0319,24.0723,257041.0
2016-02-01 11:10:00,29.79,29.92,29.78,29.8,289130.0,24.0723,24.1773,24.0642,24.0803,289130.0
2016-02-01 11:20:00,29.8,29.84,29.7,29.8,188422.0,24.0803,24.1127,23.9995,24.0803,188422.0
2016-02-01 11:30:00,29.81,29.89,29.76,29.87,162261.0,24.0884,24.1531,24.048,24.1369,162261.0
2016-02-01 11:40:00,29.88,29.88,29.78,29.84,413282.0,24.145,24.145,24.0642,24.1127,413282.0
2016-02-01 11:50:00,29.84,29.86,29.73,29.76,176242.0,24.1127,24.1288,24.0238,24.048,176242.0
2016-02-01 12:00:00,29.76,29.79,29.67,29.72,161126.0,24.048,24.0723,23.9753,24.0157,161126.0
2016-02-01 12:10:00,29.71,29.8,29.71,29.77,143285.0,24.0076,24.0803,24.0076,24.0561,143285.0
2016-02-01 12:20:00,29.77,29.83,29.76,29.78,227331.0,24.0561,24.1046,24.048,24.0642,227331.0
2016-02-01 12:30:00,29.78,29.79,29.71,29.78,145330.0,24.0642,24.0723,24.0076,24.0642,145330.0
2016-02-01 12:40:00,29.78,29.83,29.73,29.74,95563.0,24.0642,24.1046,24.0238,24.0319,95563.0
2016-02-01 12:50:00,29.74,29.76,29.67,29.73,116200.0,24.0319,24.048,23.9753,24.0238,116200.0
2016-02-01 13:00:00,29.73,29.84,29.71,29.77,130185.0,24.0238,24.1127,24.0076,24.0561,130185.0
2016-02-01 13:10:00,29.77,29.82,29.69,29.7,159624.0,24.0561,24.0965,23.9915,23.9995,159624.0
2016-02-01 13:20:00,29.7,29.78,29.69,29.74,187097.0,23.9995,24.0642,23.9915,24.0319,187097.0
2016-02-01 13:30:00,29.75,29.76,29.7,29.74,134275.0,24.0399,24.048,23.9995,24.0319,134275.0
2016-02-01 13:40:00,29.74,29.86,29.74,29.85,242646.0,24.0319,24.1288,24.0319,24.1207,242646.0
2016-02-01 13:50:00,29.84,29.84,29.7,29.77,167456.0,24.1127,24.1127,23.9995,24.0561,167456.0
2016-02-01 14:00:00,29.77,29.81,29.71,29.71,166582.0,24.0561,24.0884,24.0076,24.0076,166582.0
2016-02-01 14:10:00,29.72,29.78,29.67,29.77,182972.0,24.0157,24.0642,23.9753,24.0561,182972.0
2016-02-01 14:20:00,29.77,29.85,29.77,29.84,164821.0,24.0561,24.1207,24.0561,24.1127,164821.0
2016-02-01 14:30:00,29.84,29.88,29.81,29.85,227360.0,24.1127,24.145,24.0884,24.1207,227360.0
2016-02-01 14:40:00,29.85,29.95,29.84,29.86,263382.0,24.1207,24.2016,24.1127,24.1288,263382.0
2016-02-01 14:50:00,29.86,29.97,29.82,29.96,374885.0,24.1288,24.2177,24.0965,24.2096,374885.0
2016-02-01 15:00:00,29.95,30.02,29.94,29.98,449955.0,24.2016,24.2581,24.1935,24.2258,449955.0
2016-02-01 15:10:00,29.98,30.1,29.97,30.1,522626.0,24.2258,24.3228,24.2177,24.3228,522626.0
2016-02-01 15:20:00,30.1,30.2,30.09,30.18,615098.0,24.3228,24.4036,24.3147,24.3874,615098.0
2016-02-01 15:30:00,30.18,30.2,30.11,30.15,598045.0,24.3874,24.4036,24.3308,24.3632,598045.0
2016-02-01 15:40:00,30.15,30.24,30.14,30.18,793238.0,24.3632,24.4359,24.3551,24.3874,793238.0
2016-02-01 15:50:00,30.18,30.19,30.11,30.11,1316142.0,24.3874,24.3955,24.3308,24.3308,1316142.0
2016-02-02 09:30:00,29.99,30.19,29.79,30.0,943180.0,24.2339,24.3955,24.0723,24.242,943180.0
2016-02-02 09:40:00,30.01,30.11,29.87,29.9,556220.0,24.25,24.3308,24.1369,24.1612,556220.0
2016-02-02 09:50:00,29.89,29.93,29.73,29.9,328813.0,24.1531,24.1854,24.0238,24.1612,328813.0
2016-02-02 10:00:00,29.89,29.93,29.81,29.83,295313.0,24.1531,24.1854,24.0884,24.1046,295313.0
2016-02-02 10:10:00,29.82,29.87,29.75,29.77,302275.0,24.0965,24.1369,24.0399,24.0561,302275.0
2016-02-02 10:20:00,29.76,29.77,29.62,29.71,330554.0,24.048,24.0561,23.9349,24.0076,330554.0
2016-02-02 10:30:00,29.71,29.75,29.63,29.71,656445.0,24.0076,24.0399,23.943,24.0076,656445.0
2016-02-02 10:40:00,29.71,29.74,29.36,29.38,683722.0,24.0076,24.0319,23.7248,23.741,683722.0
2016-02-02 10:50:00,29.38,29.39,29.16,29.19,585992.0,23.741,23.749,23.5632,23.5874,585992.0
2016-02-02 11:00:00,29.2,29.36,29.19,29.32,573949.0,23.5955,23.7248,23.5874,23.6925,573949.0
2016-02-02 11:10:00,29.31,29.34,29.21,29.21,457707.0,23.6844,23.7086,23.6036,23.6036,457707.0
2016-02-02 11:20:00,29.21,29.3,29.16,29.16,367416.0,23.6036,23.6763,23.5632,23.5632,367416.0
2016-02-02 11:30:00,29.16,29.25,29.14,29.19,491996.0,23.5632,23.6359,23.547,23.5874,491996.0
2016-02-02 11:40:00,29.19,29.19,29.02,29.03,861526.0,23.5874,23.5874,23.4501,23.4581,861526.0
2016-02-02 11:50:00,29.02,29.07,29.0,29.03,368525.0,23.4501,23.4905,23.4339,23.4581,368525.0
2016-02-02 12:00:00,29.02,29.05,29.0,29.03,293481.0,23.4501,23.4743,23.4339,23.4581,293481.0
2016-02-02 12:10:00,29.03,29.04,28.87,28.92,483419.0,23.4581,23.4662,23.3288,23.3692,483419.0
2016-02-02 12:20:00,28.91,29.03,28.9,29.0,205874.0,23.3612,23.4581,23.3531,23.4339,205874.0
2016-02-02 12:30:00,29.0,29.15,28.99,29.15,390043.0,23.4339,23.5551,23.4258,23.5551,390043.0
2016-02-02 12:40:00,29.15,29.25,29.12,29.23,280895.0,23.5551,23.6359,23.5309,23.6197,280895.0
2016-02-02 12:50:00,29.23,29.24,29.07,29.17,211070.0,23.6197,23.6278,23.4905,23.5713,211070.0
2016-02-02 13:00:00,29.16,29.17,29.08,29.14,178024.0,23.5632,23.5713,23.4985,23.547,178024.0
2016-02-02 13:10:00,29.14,29.23,29.11,29.22,310146.0,23.547,23.6197,23.5228,23.6117,310146.0
2016-02-02 13:20:00,29.22,29.28,29.18,29.28,278219.0,23.6117,23.6602,23.5793,23.6602,278219.0
2016-02-02 13:30:00,29.28,29.4,29.24,29.25,539451.0,23.6602,23.7571,23.6278,23.6359,539451.0
2016-02-02 13:40:00,29.25,29.36,29.23,29.32,315694.0,23.6359,23.7248,23.6197,23.6925,315694.0
2016-02-02 13:50:00,29.32,29.36,29.24,29.25,383809.0,23.6925,23.7248,23.6278,23.6359,383809.0
2016-02-02 14:00:00,29.25,29.35,29.24,29.31,391862.0,23.6359,23.7167,23.6278,23.6844,391862.0
2016-02-02 14:10:00,29.31,29.4,29.28,29.37,588528.0,23.6844,23.7571,23.6602,23.7329,588528.0
2016-02-02 14:20:00,29.36,29.39,29.31,29.36,374545.0,23.7248,23.749,23.6844,23.7248,374545.0
2016-02-02 14:30:00,29.35,29.36,29.23,29.32,358092.0,23.7167,23.7248,23.6197,23.6925,358092.0
2016-02-02 14:40:00,29.32,29.46,29.31,29.45,499953.0,23.6925,23.8056,23.6844,23.7975,499953.0
2016-02-02 14:50:00,29.45,29.46,29.35,29.45,564574.0,23.7975,23.8056,23.7167,23.7975,564574.0
2016-02-02 15:00:00,29.45,29.53,29.45,29.5,637334.0,23.7975,23.8622,23.7975,23.8379,637334.0
2016-02-02 15:10:00,29.5,29.54,29.4,29.52,568447.0,23.8379,23.8702,23.7571,23.8541,568447.0
2016-02-02 15:20:00,29.52,29.52,29.36,29.49,612711.0,23.8541,23.8541,23.7248,23.8298,612711.0
2016-02-02 15:30:00,29.49,29.64,29.48,29.55,913267.0,23.8298,23.9511,23.8218,23.8783,913267.0
2016-02-02 15:40:00,29.55,29.55,29.47,29.55,1004323.0,23.8783,23.8783,23.8137,23.8783,1004323.0
2016-02-02 15:50:00,29.55,29.67,29.53,29.65,2240514.0,23.8783,23.9753,23.8622,23.9591,2240514.0
2016-02-03 09:30:00,30.1,30.25,29.06,29.29,1723599.0,24.3228,24.444,23.4824,23.6682,1723599.0
2016-02-03 09:40:00,29.29,29.3,28.76,29.1,1299698.0,23.6682,23.6763,23.24,23.5147,1299698.0
2016-02-03 09:50:00,29.09,29.23,28.93,29.1,763236.0,23.5066,23.6197,23.3773,23.5147,763236.0
2016-02-03 10:00:00,29.1,29.16,28.69,28.7,1103375.0,23.5147,23.5632,23.1834,23.1915,1103375.0
2016-02-03 10:10:00,28.7,28.87,28.68,28.74,702053.0,23.1915,23.3288,23.1753,23.2238,702053.0
2016-02-03 10:20:00,28.75,28.75,28.35,28.37,1245115.0,23.2319,23.2319,22.9087,22.9248,1245115.0
2016-02-03 10:30:00,28.37,28.37,28.18,28.32,975900.0,22.9248,22.9248,22.7713,22.8844,975900.0
2016-02-03 10:40:00,28.32,28.69,28.23,28.58,1087451.0,22.8844,23.1834,22.8117,23.0945,1087451.0
2016-02-03 10:50:00,28.58,28.82,28.55,28.8,578254.0,23.0945,23.2884,23.0703,23.2723,578254.0
2016-02-03 11:00:00,28.8,28.81,28.34,28.42,464294.0,23.2723,23.2804,22.9006,22.9652,464294.0
2016-02-03 11:10:00,28.41,28.63,28.38,28.6,507167.0,22.9571,23.1349,22.9329,23.1107,507167.0
2016-02-03 11:20:00,28.6,28.73,28.52,28.54,369615.0,23.1107,23.2157,23.046,23.0622,369615.0
2016-02-03 11:30:00,28.55,28.55,28.28,28.51,567548.0,23.0703,23.0703,22.8521,23.0379,567548.0
2016-02-03 11:40:00,28.51,28.67,28.45,28.51,466700.0,23.0379,23.1672,22.9895,23.0379,466700.0
2016-02-03 11:50:00,28.51,28.54,28.34,28.52,537173.0,23.0379,23.0622,22.9006,23.046,537173.0
2016-02-03 12:00:00,28.53,28.73,28.44,28.48,467153.0,23.0541,23.2157,22.9814,23.0137,467153.0
2016-02-03 12:10:00,28.48,28.67,28.4,28.6,348812.0,23.0137,23.1672,22.9491,23.1107,348812.0
2016-02-03 12:20:00,28.59,28.78,28.58,28.71,417110.0,23.1026,23.2561,23.0945,23.1996,417110.0
2016-02-03 12:30:00,28.72,28.73,28.62,28.67,545910.0,23.2076,23.2157,23.1268,23.1672,545910.0
2016-02-03 12:40:00,28.68,28.81,28.62,28.8,383913.0,23.1753,23.2804,23.1268,23.2723,383913.0
2016-02-03 12:50:00,28.8,28.82,28.66,28.8,353406.0,23.2723,23.2884,23.1592,23.2723,353406.0
2016-02-03 13:00:00,28.79,28.83,28.65,28.66,335278.0,23.2642,23.2965,23.1511,23.1592,335278.0
2016-02-03 13:10:00,28.66,28.79,28.65,28.74,276159.0,23.1592,23.2642,23.1511,23.2238,276159.0
2016-02-03 13:20:00,28.75,28.78,28.7,28.7,222226.0,23.2319,23.2561,23.1915,23.1915,222226.0
2016-02-03 13:30:00,28.71,28.71,28.37,28.38,372694.0,23.1996,23.1996,22.9248,22.9329,372694.0
2016-02-03 13:40:00,28.37,28.52,28.35,28.47,489660.0,22.9248,23.046,22.9087,23.0056,489660.0
2016-02-03 13:50:00,28.47,28.52,28.31,28.31,407643.0,23.0056,23.046,22.8763,22.8763,407643.0
2016-02-03 14:00:00,28.32,28.48,28.3,28.45,486214.0,22.8844,23.0137,22.8682,22.9895,486214.0
2016-02-03 14:10:00,28.45,28.61,28.43,28.55,496294.0,22.9895,23.1187,22.9733,23.0703,496294.0
2016-02-03 14:20:00,28.55,28.94,28.54,28.8,858452.0,23.0703,23.3854,23.0622,23.2723,858452.0
2016-02-03 14:30:00,28.79,28.84,28.57,28.6,487772.0,23.2642,23.3046,23.0864,23.1107,487772.0
2016-02-03 14:40:00,28.6,28.84,28.53,28.81,435335.0,23.1107,23.3046,23.0541,23.2804,435335.0
2016-02-03 14:50:00,28.8,28.81,28.58,28.8,465372.0,23.2723,23.2804,23.0945,23.2723,465372.0
2016-02-03 15:00:00,28.8,29.03,28.77,29.01,620691.0,23.2723,23.4581,23.248,23.442,620691.0
2016-02-03 15:10:00,29.01,29.04,28.83,28.91,433992.0,23.442,23.4662,23.2965,23.3612,433992.0
2016-02-03 15:20:00,28.91,28.96,28.81,28.85,473414.0,23.3612,23.4016,23.2804,23.3127,473414.0
2016-02-03 15:30:00,28.85,28.89,28.73,28.77,801134.0,23.3127,23.345,23.2157,23.248,801134.0
2016-02-03 15:40:00,28.77,28.96,28.75,28.92,1101075.0,23.248,23.4016,23.2319,23.3692,1101075.0
2016-02-03 15:50:00,28.92,29.03,28.89,28.94,1456504.0,23.3692,23.4581,23.345,23.3854,1456504.0
2016-02-04 09:30:00,28.94,28.94,28.1,28.21,1343809.0,23.3854,23.3854,22.7066,22.7955,1343809.0
2016-02-04 09:40:00,28.2,28.29,28.11,28.21,733527.0,22.7874,22.8602,22.7147,22.7955,733527.0
2016-02-04 09:50:00,28.21,28.44,28.2,28.3,539839.0,22.7955,22.9814,22.7874,22.8682,539839.0
2016-02-04 10:00:00,28.3,28.78,28.24,28.78,1051411.0,22.8682,23.2561,22.8198,23.2561,1051411.0
2016-02-04 10:10:00,28.78,29.0,28.73,29.0,624639.0,23.2561,23.4339,23.2157,23.4339,624639.0
2016-02-04 10:20:00,29.0,29.2,28.94,29.16,774695.0,23.4339,23.5955,23.3854,23.5632,774695.0
2016-02-04 10:30:00,29.16,29.21,29.02,29.12,755072.0,23.5632,23.6036,23.4501,23.5309,755072.0
2016-02-04 10:40:00,29.13,29.15,28.93,29.02,494696.0,23.5389,23.5551,23.3773,23.4501,494696.0
2016-02-04 10:50:00,29.03,29.14,29.01,29.09,393902.0,23.4581,23.547,23.442,23.5066,393902.0
2016-02-04 11:00:00,29.08,29.09,28.88,28.89,806779.0,23.4985,23.5066,23.3369,23.345,806779.0
2016-02-04 11:10:00,28.9,28.94,28.67,28.68,500725.0,23.3531,23.3854,23.1672,23.1753,500725.0
2016-02-04 11:20:00,28.67,28.81,28.55,28.77,338311.0,23.1672,23.2804,23.0703,23.248,338311.0
2016-02-04 11:30:00,28.77,28.77,28.56,28.62,300607.0,23.248,23.248,23.0783,23.1268,300607.0
2016-02-04 11:40:00,28.62,28.67,28.45,28.53,279565.0,23.1268,23.1672,22.9895,23.0541,279565.0
2016-02-04 11:50:00,28.53,28.65,28.45,28.46,341018.0,23.0541,23.1511,22.9895,22.9975,341018.0
2016-02-04 12:00:00,28.46,28.62,28.43,28.57,508980.0,22.9975,23.1268,22.9733,23.0864,508980.0
2016-02-04 12:10:00,28.58,28.65,28.48,28.55,242347.0,23.0945,23.1511,23.0137,23.0703,242347.0
2016-02-04 12:20:00,28.55,28.57,28.43,28.48,225446.0,23.0703,23.0864,22.9733,23.0137,225446.0
2016-02-04 12:30:00,28.47,28.65,28.42,28.63,261015.0,23.0056,23.1511,22.9652,23.1349,261015.0
2016-02-04 12:40:00,28.62,28.71,28.62,28.7,299795.0,23.1268,23.1996,23.1268,23.1915,299795.0
2016-02-04 12:50:00,28.7,28.75,28.6,28.65,256442.0,23.1915,23.2319,23.1107,23.1511,256442.0
2016-02-04 13:00:00,28.66,28.74,28.64,28.73,235770.0,23.1592,23.2238,23.143,23.2157,235770.0
2016-02-04 13:10:00,28.72,28.8,28.58,28.58,194479.0,23.2076,23.2723,23.0945,23.0945,194479.0
2016-02-04 13:20:00,28.58,28.64,28.51,28.57,212449.0,23.0945,23.143,23.0379,23.0864,212449.0
2016-02-04 13:30:00,28.56,28.61,28.53,28.56,209593.0,23.0783,23.1187,23.0541,23.0783,209593.0
2016-02-04 13:40:00,28.56,28.56,28.4,28.41,219746.0,23.0783,23.0783,22.9491,22.9571,219746.0
2016-02-04 13:50:00,28.42,28.53,28.4,28.49,306682.0,22.9652,23.0541,22.9491,23.0218,306682.0
2016-02-04 14:00:00,28.49,28.49,28.34,28.39,262583.0,23.0218,23.0218,22.9006,22.941,262583.0
2016-02-04 14:10:00,28.4,28.53,28.36,28.48,283374.0,22.9491,23.0541,22.9167,23.0137,283374.0
2016-02-04 14:20:00,28.49,28.52,28.43,28.45,250667.0,23.0218,23.046,22.9733,22.9895,250667.0
2016-02-04 14:30:00,28.45,28.62,28.43,28.46,377223.0,22.9895,23.1268,22.9733,22.9975,377223.0
2016-02-04 14:40:00,28.47,28.52,28.43,28.51,187941.0,23.0056,23.046,22.9733,23.0379,187941.0
2016-02-04 14:50:00,28.51,28.54,28.42,28.51,302745.0,23.0379,23.0622,22.9652,23.0379,302745.0
2016-02-04 15:00:00,28.51,28.54,28.42,28.47,292978.0,23.0379,23.0622,22.9652,23.0056,292978.0
2016-02-04 15:10:00,28.47,28.6,28.45,28.48,352408.0,23.0056,23.1107,22.9895,23.0137,352408.0
2016-02-04 15:20:00,28.48,28.56,28.46,28.51,405071.0,23.0137,23.0783,22.9975,23.0379,405071.0
2016-02-04 15:30:00,28.5,28.56,28.45,28.56,396342.0,23.0299,23.0783,22.9895,23.0783,396342.0
2016-02-04 15:40:00,28.56,28.63,28.51,28.57,635948.0,23.0783,23.1349,23.0379,23.0864,635948.0
2016-02-04 15:50:00,28.58,28.65,28.56,28.63,1130753.0,23.0945,23.1511,23.0783,23.1349,1130753.0
2016-02-05 09:30:00,28.67,28.83,28.54,28.82,550239.0,23.1672,23.2965,23.0622,23.2884,550239.0
2016-02-05 09:40:00,28.83,28.89,28.64,28.81,496278.0,23.2965,23.345,23.143,23.2804,496278.0
2016-02-05 09:50:00,28.8,29.05,28.79,29.04,512527.0,23.2723,23.4743,23.2642,23.4662,512527.0
2016-02-05 10:00:00,29.04,29.12,28.95,28.99,397199.0,23.4662,23.5309,23.3935,23.4258,397199.0
2016-02-05 10:10:00,28.99,29.1,28.95,29.0,283474.0,23.4258,23.5147,23.3935,23.4339,283474.0
2016-02-05 10:20:00,28.99,29.04,28.63,28.72,356179.0,23.4258,23.4662,23.1349,23.2076,356179.0
2016-02-05 10:30:00,28.73,28.92,28.72,28.84,240790.0,23.2157,23.3692,23.2076,23.3046,240790.0
2016-02-05 10:40:00,28.84,28.94,28.79,28.91,250507.0,23.3046,23.3854,23.2642,23.3612,250507.0
2016-02-05 10:50:00,28.91,28.94,28.73,28.76,189922.0,23.3612,23.3854,23.2157,23.24,189922.0
2016-02-05 11:00:00,28.76,28.81,28.6,28.62,379661.0,23.24,23.2804,23.1107,23.1268,379661.0
2016-02-05 11:10:00,28.62,28.73,28.57,28.6,312168.0,23.1268,23.2157,23.0864,23.1107,312168.0
2016-02-05 11:20:00,28.6,28.71,28.51,28.69,267739.0,23.1107,23.1996,23.0379,23.1834,267739.0
2016-02-05 11:30:00,28.69,28.81,28.62,28.8,265851.0,23.1834,23.2804,23.1268,23.2723,265851.0
2016-02-05 11:40:00,28.79,28.86,28.72,28.81,279148.0,23.2642,23.3208,23.2076,23.2804,279148.0
2016-02-05 11:50:00,28.82,28.93,28.76,28.84,182576.0,23.2884,23.3773,23.24,23.3046,182576.0
2016-02-05 12:00:00,28.83,28.96,28.83,28.95,300276.0,23.2965,23.4016,23.2965,23.3935,300276.0
2016-02-05 12:10:00,28.95,29.0,28.9,29.0,377226.0,23.3935,23.4339,23.3531,23.4339,377226.0
2016-02-05 12:20:00,29.0,29.2,28.99,29.2,608899.0,23.4339,23.5955,23.4258,23.5955,608899.0
2016-02-05 12:30:00,29.19,29.2,29.11,29.18,298924.0,23.5874,23.5955,23.5228,23.5793,298924.0
2016-02-05 12:40:00,29.18,29.18,29.06,29.08,215986.0,23.5793,23.5793,23.4824,23.4985,215986.0
2016-02-05 12:50:00,29.08,29.09,28.9,28.93,209765.0,23.4985,23.5066,23.3531,23.3773,209765.0
2016-02-05 13:00:00,28.92,29.03,28.9,29.0,191442.0,23.3692,23.4581,23.3531,23.4339,191442.0
2016-02-05 13:10:00,29.0,29.01,28.93,28.99,224533.0,23.4339,23.442,23.3773,23.4258,224533.0
2016-02-05 13:20:00,29.0,29.0,28.85,28.87,177401.0,23.4339,23.4339,23.3127,23.3288,177401.0
2016-02-05 13:30:00,28.87,28.87,28.76,28.77,147593.0,23.3288,23.3288,23.24,23.248,147593.0
2016-02-05 13:40:00,28.76,28.77,28.64,28.66,176209.0,23.24,23.248,23.143,23.1592,176209.0
2016-02-05 13:50:00,28.67,28.78,28.57,28.72,310658.0,23.1672,23.2561,23.0864,23.2076,310658.0
2016-02-05 14:00:00,28.72,28.76,28.62,28.66,201977.0,23.2076,23.24,23.1268,23.1592,201977.0
2016-02-05 14:10:00,28.66,28.67,28.54,28.59,236701.0,23.1592,23.1672,23.0622,23.1026,236701.0
2016-02-05 14:20:00,28.59,28.65,28.52,28.53,294791.0,23.1026,23.1511,23.046,23.0541,294791.0
2016-02-05 14:30:00,28.53,28.65,28.52,28.61,172994.0,23.0541,23.1511,23.046,23.1187,172994.0
2016-02-05 14:40:00,28.6,28.61,28.53,28.6,229313.0,23.1107,23.1187,23.0541,23.1107,229313.0
2016-02-05 14:50:00,28.6,28.62,28.52,28.54,204340.0,23.1107,23.1268,23.046,23.0622,204340.0
2016-02-05 15:00:00,28.54,28.54,28.43,28.47,325171.0,23.0622,23.0622,22.9733,23.0056,325171.0
2016-02-05 15:10:00,28.47,28.6,28.46,28.59,259981.0,23.0056,23.1107,22.9975,23.1026,259981.0
2016-02-05 15:20:00,28.58,28.61,28.49,28.49,252952.0,23.0945,23.1187,23.0218,23.0218,252952.0
2016-02-05 15:30:00,28.5,28.53,28.45,28.45,424034.0,23.0299,23.0541,22.9895,22.9895,424034.0
2016-02-05 15:40:00,28.45,28.52,28.41,28.49,453837.0,22.9895,23.046,22.9571,23.0218,453837.0
2016-02-05 15:50:00,28.48,28.53,28.42,28.53,981984.0,23.0137,23.0541,22.9652,23.0541,981984.0
2016-02-08 09:30:00,28.28,28.42,28.1,28.16,606210.0,22.8521,22.9652,22.7066,22.7551,606210.0
2016-02-08 09:40:00,28.16,28.48,28.16,28.43,353392.0,22.7551,23.0137,22.7551,22.9733,353392.0
2016-02-08 09:50:00,28.42,28.43,28.17,28.21,284345.0,22.9652,22.9733,22.7632,22.7955,284345.0
2016-02-08 10:00:00,28.21,28.47,28.2,28.3,243259.0,22.7955,23.0056,22.7874,22.8682,243259.0
2016-02-08 10:10:00,28.32,28.39,28.22,28.28,717528.0,22.8844,22.941,22.8036,22.8521,717528.0
2016-02-08 10:20:00,28.28,28.55,28.24,28.44,507356.0,22.8521,23.0703,22.8198,22.9814,507356.0
2016-02-08 10:30:00,28.44,28.65,28.43,28.65,482320.0,22.9814,23.1511,22.9733,23.1511,482320.0
2016-02-08 10:40:00,28.65,28.71,28.53,28.55,644478.0,23.1511,23.1996,23.0541,23.0703,644478.0
2016-02-08 10:50:00,28.55,28.58,28.34,28.35,534462.0,23.0703,23.0945,22.9006,22.9087,534462.0
2016-02-08 11:00:00,28.35,28.39,28.12,28.15,293389.0,22.9087,22.941,22.7228,22.747,293389.0
2016-02-08 11:10:00,28.14,28.2,28.05,28.19,412260.0,22.739,22.7874,22.6662,22.7794,412260.0
2016-02-08 11:20:00,28.19,28.21,28.14,28.2,291720.0,22.7794,22.7955,22.739,22.7874,291720.0
2016-02-08 11:30:00,28.2,28.2,28.05,28.09,407963.0,22.7874,22.7874,22.6662,22.6986,407963.0
2016-02-08 11:40:00,28.08,28.18,28.05,28.09,245739.0,22.6905,22.7713,22.6662,22.6986,245739.0
2016-02-08 11:50:00,28.09,28.23,28.06,28.18,369343.0,22.6986,22.8117,22.6743,22.7713,369343.0
2016-02-08 12:00:00,28.18,28.29,28.17,28.26,160744.0,22.7713,22.8602,22.7632,22.8359,160744.0
2016-02-08 12:10:00,28.26,28.37,28.22,28.34,269581.0,22.8359,22.9248,22.8036,22.9006,269581.0
2016-02-08 12:20:00,28.35,28.5,28.33,28.4,365901.0,22.9087,23.0299,22.8925,22.9491,365901.0
2016-02-08 12:30:00,28.4,28.51,28.4,28.42,321154.0,22.9491,23.0379,22.9491,22.9652,321154.0
2016-02-08 12:40:00,28.41,28.5,28.41,28.5,392777.0,22.9571,23.0299,22.9571,23.0299,392777.0
2016-02-08 12:50:00,28.5,28.61,28.47,28.58,428181.0,23.0299,23.1187,23.0056,23.0945,428181.0
2016-02-08 13:00:00,28.58,28.63,28.41,28.41,210265.0,23.0945,23.1349,22.9571,22.9571,210265.0
2016-02-08 13:10:00,28.42,28.45,28.35,28.36,196187.0,22.9652,22.9895,22.9087,22.9167,196187.0
2016-02-08 13:20:00,28.35,28.39,28.29,28.39,151245.0,22.9087,22.941,22.8602,22.941,151245.0
2016-02-08 13:30:00,28.39,28.45,28.31,28.32,226122.0,22.941,22.9895,22.8763,22.8844,226122.0
2016-02-08 13:40:00,28.32,28.33,28.22,28.27,259365.0,22.8844,22.8925,22.8036,22.844,259365.0
2016-02-08 13:50:00,28.27,28.3,28.18,28.22,257474.0,22.844,22.8682,22.7713,22.8036,257474.0
2016-02-08 14:00:00,28.21,28.32,28.21,28.3,191740.0,22.7955,22.8844,22.7955,22.8682,191740.0
2016-02-08 14:10:00,28.3,28.32,28.2,28.23,211884.0,22.8682,22.8844,22.7874,22.8117,211884.0
2016-02-08 14:20:00,28.23,28.35,28.22,28.34,188796.0,22.8117,22.9087,22.8036,22.9006,188796.0
2016-02-08 14:30:00,28.33,28.34,28.21,28.29,178195.0,22.8925,22.9006,22.7955,22.8602,178195.0
2016-02-08 14:40:00,28.29,28.45,28.28,28.37,262443.0,22.8602,22.9895,22.8521,22.9248,262443.0
2016-02-08 14:50:00,28.37,28.45,28.34,28.44,198156.0,22.9248,22.9895,22.9006,22.9814,198156.0
2016-02-08 15:00:00,28.43,28.51,28.4,28.51,628306.0,22.9733,23.0379,22.9491,23.0379,628306.0
2016-02-08 15:10:00,28.51,28.69,28.5,28.65,877637.0,23.0379,23.1834,23.0299,23.1511,877637.0
2016-02-08 15:20:00,28.64,28.65,28.43,28.45,464258.0,23.143,23.1511,22.9733,22.9895,464258.0
2016-02-08 15:30:00,28.45,28.68,28.44,28.65,771320.0,22.9895,23.1753,22.9814,23.1511,771320.0
2016-02-08 15:40:00,28.66,28.84,28.65,28.74,1169599.0,23.1592,23.3046,23.1511,23.2238,1169599.0
2016-02-08 15:50:00,28.73,28.73,28.64,28.68,1642311.0,23.2157,23.2157,23.143,23.1753,1642311.0
2016-02-09 09:30:00,28.13,28.4,28.05,28.39,909710.0,22.7309,22.9491,22.6662,22.941,909710.0
2016-02-09 09:40:00,28.38,28.8,28.32,28.76,802751.0,22.9329,23.2723,22.8844,23.24,802751.0
2016-02-09 09:50:00,28.76,28.87,28.32,28.33,954511.0,23.24,23.3288,22.8844,22.8925,954511.0
2016-02-09 10:00:00,28.33,28.69,28.32,28.59,854474.0,22.8925,23.1834,22.8844,23.1026,854474.0
2016-02-09 10:10:00,28.58,28.64,28.32,28.41,1302780.0,23.0945,23.143,22.8844,22.9571,1302780.0
2016-02-09 10:20:00,28.41,28.57,28.29,28.44,760208.0,22.9571,23.0864,22.8602,22.9814,760208.0
2016-02-09 10:30:00,28.44,28.48,28.37,28.44,513650.0,22.9814,23.0137,22.9248,22.9814,513650.0
2016-02-09 10:40:00,28.44,28.48,28.36,28.4,622743.0,22.9814,23.0137,22.9167,22.9491,622743.0
2016-02-09 10:50:00,28.41,28.41,28.17,28.23,712977.0,22.9571,22.9571,22.7632,22.8117,712977.0
2016-02-09 11:00:00,28.23,28.38,28.22,28.34,371727.0,22.8117,22.9329,22.8036,22.9006,371727.0
2016-02-09 11:10:00,28.34,28.47,28.26,28.26,276440.0,22.9006,23.0056,22.8359,22.8359,276440.0
2016-02-09 11:20:00,28.27,28.47,28.25,28.37,205922.0,22.844,23.0056,22.8278,22.9248,205922.0
2016-02-09 11:30:00,28.37,28.43,28.3,28.41,284225.0,22.9248,22.9733,22.8682,22.9571,284225.0
2016-02-09 11:40:00,28.41,28.49,28.37,28.38,381452.0,22.9571,23.0218,22.9248,22.9329,381452.0
2016-02-09 11:50:00,28.37,28.43,28.26,28.29,243577.0,22.9248,22.9733,22.8359,22.8602,243577.0
2016-02-09 12:00:00,28.27,28.3,28.18,28.29,240191.0,22.844,22.8682,22.7713,22.8602,240191.0
2016-02-09 12:10:00,28.28,28.3,28.12,28.13,274289.0,22.8521,22.8682,22.7228,22.7309,274289.0
2016-02-09 12:20:00,28.13,28.2,28.11,28.13,373768.0,22.7309,22.7874,22.7147,22.7309,373768.0
2016-02-09 12:30:00,28.13,28.14,28.01,28.05,601775.0,22.7309,22.739,22.6339,22.6662,601775.0
2016-02-09 12:40:00,28.05,28.06,27.97,27.97,482745.0,22.6662,22.6743,22.6016,22.6016,482745.0
2016-02-09 12:50:00,27.98,28.03,27.93,27.94,237024.0,22.6097,22.6501,22.5693,22.5773,237024.0
2016-02-09 13:00:00,27.94,28.0,27.87,27.88,291904.0,22.5773,22.6258,22.5208,22.5289,291904.0
2016-02-09 13:10:00,27.88,27.89,27.77,27.82,360786.0,22.5289,22.5369,22.44,22.4804,360786.0
2016-02-09 13:20:00,27.82,27.91,27.79,27.85,373170.0,22.4804,22.5531,22.4561,22.5046,373170.0
2016-02-09 13:30:00,27.85,27.98,27.83,27.85,177977.0,22.5046,22.6097,22.4885,22.5046,177977.0
2016-02-09 13:40:00,27.85,27.93,27.82,27.85,160348.0,22.5046,22.5693,22.4804,22.5046,160348.0
2016-02-09 13:50:00,27.84,27.96,27.77,27.93,269505.0,22.4965,22.5935,22.44,22.5693,269505.0
2016-02-09 14:00:00,27.93,28.11,27.91,28.11,379615.0,22.5693,22.7147,22.5531,22.7147,379615.0
2016-02-09 14:10:00,28.12,28.12,27.99,28.02,404248.0,22.7228,22.7228,22.6177,22.642,404248.0
2016-02-09 14:20:00,28.02,28.04,27.9,27.92,246645.0,22.642,22.6582,22.545,22.5612,246645.0
2016-02-09 14:30:00,27.92,28.1,27.92,28.06,345093.0,22.5612,22.7066,22.5612,22.6743,345093.0
2016-02-09 14:40:00,28.06,28.13,27.99,28.01,380282.0,22.6743,22.7309,22.6177,22.6339,380282.0
2016-02-09 14:50:00,28.01,28.08,27.96,28.03,263396.0,22.6339,22.6905,22.5935,22.6501,263396.0
2016-02-09 15:00:00,28.04,28.25,28.03,28.19,544444.0,22.6582,22.8278,22.6501,22.7794,544444.0
2016-02-09 15:10:00,28.19,28.19,27.99,28.0,548614.0,22.7794,22.7794,22.6177,22.6258,548614.0
2016-02-09 15:20:00,27.99,28.01,27.86,27.9,403316.0,22.6177,22.6339,22.5127,22.545,403316.0
2016-02-09 15:30:00,27.89,28.02,27.87,27.97,546729.0,22.5369,22.642,22.5208,22.6016,546729.0
2016-02-09 15:40:00,27.97,27.98,27.82,27.87,688638.0,22.6016,22.6097,22.4804,22.5208,688638.0
2016-02-09 15:50:00,27.88,27.93,27.84,27.88,1258397.0,22.5289,22.5693,22.4965,22.5289,1258397.0
2016-02-10 09:30:00,28.12,28.27,27.93,28.11,764906.0,22.7228,22.844,22.5693,22.7147,764906.0
2016-02-10 09:40:00,28.11,28.25,28.09,28.22,652381.0,22.7147,22.8278,22.6986,22.8036,652381.0
2016-02-10 09:50:00,28.22,28.34,28.18,28.27,447945.0,22.8036,22.9006,22.7713,22.844,447945.0
2016-02-10 10:00:00,28.27,28.32,28.13,28.27,471800.0,22.844,22.8844,22.7309,22.844,471800.0
2016-02-10 10:10:00,28.26,28.55,28.26,28.53,476572.0,22.8359,23.0703,22.8359,23.0541,476572.0
2016-02-10 10:20:00,28.53,28.56,28.43,28.46,387481.0,23.0541,23.0783,22.9733,22.9975,387481.0
2016-02-10 10:30:00,28.47,28.64,28.41,28.42,570818.0,23.0056,23.143,22.9571,22.9652,570818.0
2016-02-10 10:40:00,28.42,28.42,28.25,28.34,276036.0,22.9652,22.9652,22.8278,22.9006,276036.0
2016-02-10 10:50:00,28.34,28.34,28.09,28.1,305403.0,22.9006,22.9006,22.6986,22.7066,305403.0
2016-02-10 11:00:00,28.11,28.23,28.01,28.04,247326.0,22.7147,22.8117,22.6339,22.6582,247326.0
2016-02-10 11:10:00,28.05,28.09,27.98,28.06,273906.0,22.6662,22.6986,22.6097,22.6743,273906.0
2016-02-10 11:20:00,28.06,28.09,27.95,27.95,223668.0,22.6743,22.6986,22.5854,22.5854,223668.0
2016-02-10 11:30:00,27.95,28.0,27.82,27.82,287855.0,22.5854,22.6258,22.4804,22.4804,287855.0
2016-02-10 11:40:00,27.82,27.97,27.78,27.95,324612.0,22.4804,22.6016,22.4481,22.5854,324612.0
2016-02-10 11:50:00,27.96,27.99,27.89,27.89,475068.0,22.5935,22.6177,22.5369,22.5369,475068.0
2016-02-10 12:00:00,27.9,27.99,27.87,27.98,300703.0,22.545,22.6177,22.5208,22.6097,300703.0
2016-02-10 12:10:00,27.97,28.01,27.88,27.95,202944.0,22.6016,22.6339,22.5289,22.5854,202944.0
2016-02-10 12:20:00,27.96,28.01,27.9,27.93,312915.0,22.5935,22.6339,22.545,22.5693,312915.0
2016-02-10 12:30:00,27.93,28.0,27.88,27.97,154452.0,22.5693,22.6258,22.5289,22.6016,154452.0
2016-02-10 12:40:00,27.97,27.98,27.88,27.92,238415.0,22.6016,22.6097,22.5289,22.5612,238415.0
2016-02-10 12:50:00,27.92,27.99,27.89,27.96,316879.0,22.5612,22.6177,22.5369,22.5935,316879.0
2016-02-10 13:00:00,27.97,27.99,27.9,27.91,144446.0,22.6016,22.6177,22.545,22.5531,144446.0
2016-02-10 13:10:00,27.9,27.99,27.9,27.94,134847.0,22.545,22.6177,22.545,22.5773,134847.0
2016-02-10 13:20:00,27.94,27.97,27.88,27.91,106434.0,22.5773,22.6016,22.5289,22.5531,106434.0
2016-02-10 13:30:00,27.9,27.93,27.87,27.88,138147.0,22.545,22.5693,22.5208,22.5289,138147.0
2016-02-10 13:40:00,27.89,27.96,27.88,27.94,137371.0,22.5369,22.5935,22.5289,22.5773,137371.0
2016-02-10 13:50:00,27.93,27.94,27.88,27.9,161602.0,22.5693,22.5773,22.5289,22.545,161602.0
2016-02-10 14:00:00,27.89,27.99,27.89,27.97,189031.0,22.5369,22.6177,22.5369,22.6016,189031.0
2016-02-10 14:10:00,27.98,28.04,27.97,28.02,193368.0,22.6097,22.6582,22.6016,22.642,193368.0
2016-02-10 14:20:00,28.01,28.02,27.92,27.97,382028.0,22.6339,22.642,22.5612,22.6016,382028.0
2016-02-10 14:30:00,27.97,27.99,27.8,27.81,555146.0,22.6016,22.6177,22.4642,22.4723,555146.0
2016-02-10 14:40:00,27.81,27.82,27.71,27.79,395625.0,22.4723,22.4804,22.3915,22.4561,395625.0
2016-02-10 14:50:00,27.79,27.79,27.73,27.74,279387.0,22.4561,22.4561,22.4076,22.4157,279387.0
2016-02-10 15:00:00,27.74,27.96,27.74,27.89,444292.0,22.4157,22.5935,22.4157,22.5369,444292.0
2016-02-10 15:10:00,27.89,27.92,27.83,27.84,405109.0,22.5369,22.5612,22.4885,22.4965,405109.0
2016-02-10 15:20:00,27.84,27.92,27.81,27.82,544729.0,22.4965,22.5612,22.4723,22.4804,544729.0
2016-02-10 15:30:00,27.83,27.88,27.77,27.78,421241.0,22.4885,22.5289,22.44,22.4481,421241.0
2016-02-10 15:40:00,27.78,27.81,27.75,27.76,556364.0,22.4481,22.4723,22.4238,22.4319,556364.0
2016-02-10 15:50:00,27.76,27.77,27.69,27.71,1022285.0,22.4319,22.44,22.3753,22.3915,1022285.0
2016-02-11 09:30:00,27.48,27.57,27.14,27.34,892386.0,22.2056,22.2784,21.9309,22.0925,892386.0
2016-02-11 09:40:00,27.34,27.59,27.23,27.55,672257.0,22.0925,22.2945,22.0036,22.2622,672257.0
2016-02-11 09:50:00,27.56,27.95,27.52,27.89,481884.0,22.2703,22.5854,22.238,22.5369,481884.0
2016-02-11 10:00:00,27.89,28.09,27.72,27.76,704978.0,22.5369,22.6986,22.3996,22.4319,704978.0
2016-02-11 10:10:00,27.76,27.77,27.5,27.55,373582.0,22.4319,22.44,22.2218,22.2622,373582.0
2016-02-11 10:20:00,27.54,27.59,27.38,27.43,596677.0,22.2541,22.2945,22.1248,22.1652,596677.0
2016-02-11 10:30:00,27.43,27.55,27.38,27.43,331591.0,22.1652,22.2622,22.1248,22.1652,331591.0
2016-02-11 10:40:00,27.43,27.46,27.3,27.36,391322.0,22.1652,22.1895,22.0602,22.1087,391322.0
2016-02-11 10:50:00,27.36,27.38,27.22,27.25,313723.0,22.1087,22.1248,21.9955,22.0198,313723.0
2016-02-11 11:00:00,27.26,27.44,27.23,27.3,321571.0,22.0279,22.1733,22.0036,22.0602,321571.0
2016-02-11 11:10:00,27.3,27.31,27.19,27.27,323445.0,22.0602,22.0683,21.9713,22.0359,323445.0
2016-02-11 11:20:00,27.27,27.31,27.11,27.15,427434.0,22.0359,22.0683,21.9066,21.939,427434.0
2016-02-11 11:30:00,27.16,27.2,27.1,27.14,411004.0,21.9471,21.9794,21.8986,21.9309,411004.0
2016-02-11 11:40:00,27.13,27.15,27.03,27.04,336790.0,21.9228,21.939,21.842,21.8501,336790.0
2016-02-11 11:50:00,27.03,27.14,27.03,27.09,523529.0,21.842,21.9309,21.842,21.8905,523529.0
2016-02-11 12:00:00,27.09,27.17,27.07,27.11,398967.0,21.8905,21.9551,21.8743,21.9066,398967.0
2016-02-11 12:10:00,27.11,27.17,27.01,27.02,333751.0,21.9066,21.9551,21.8258,21.8339,333751.0
2016-02-11 12:20:00,27.03,27.08,27.01,27.04,421433.0,21.842,21.8824,21.8258,21.8501,421433.0
2016-02-11 12:30:00,27.04,27.04,26.93,26.96,750318.0,21.8501,21.8501,21.7612,21.7854,750318.0
2016-02-11 12:40:00,26.96,27.01,26.92,26.99,357298.0,21.7854,21.8258,21.7531,21.8097,357298.0
2016-02-11 12:50:00,26.98,27.05,26.95,27.01,372288.0,21.8016,21.8582,21.7774,21.8258,372288.0
2016-02-11 13:00:00,27.01,27.08,26.92,27.01,445659.0,21.8258,21.8824,21.7531,21.8258,445659.0
2016-02-11 13:10:00,27.01,27.05,26.95,27.03,420084.0,21.8258,21.8582,21.7774,21.842,420084.0
2016-02-11 13:20:00,27.03,27.09,26.97,26.99,247777.0,21.842,21.8905,21.7935,21.8097,247777.0
2016-02-11 13:30:00,26.99,27.08,26.95,26.97,358414.0,21.8097,21.8824,21.7774,21.7935,358414.0
2016-02-11 13:40:00,26.96,27.01,26.95,26.98,309905.0,21.7854,21.8258,21.7774,21.8016,309905.0
2016-02-11 13:50:00,26.97,27.0,26.95,26.97,340341.0,21.7935,21.8178,21.7774,21.7935,340341.0
2016-02-11 14:00:00,26.96,26.99,26.91,26.94,426979.0,21.7854,21.8097,21.745,21.7693,426979.0
2016-02-11 14:10:00,26.93,26.98,26.87,26.87,584899.0,21.7612,21.8016,21.7127,21.7127,584899.0
2016-02-11 14:20:00,26.87,26.91,26.8,26.83,473173.0,21.7127,21.745,21.6561,21.6804,473173.0
2016-02-11 14:30:00,26.83,26.91,26.69,26.9,547024.0,21.6804,21.745,21.5673,21.737,547024.0
2016-02-11 14:40:00,26.9,27.06,26.8,27.0,934814.0,21.737,21.8662,21.6561,21.8178,934814.0
2016-02-11 14:50:00,26.99,27.14,26.96,27.02,616514.0,21.8097,21.9309,21.7854,21.8339,616514.0
2016-02-11 15:00:00,27.03,27.05,26.78,26.87,522189.0,21.842,21.8582,21.64,21.7127,522189.0
2016-02-11 15:10:00,26.87,26.96,26.83,26.89,778586.0,21.7127,21.7854,21.6804,21.7289,778586.0
2016-02-11 15:20:00,26.89,26.94,26.8,26.88,595701.0,21.7289,21.7693,21.6561,21.7208,595701.0
2016-02-11 15:30:00,26.89,27.01,26.88,26.99,575616.0,21.7289,21.8258,21.7208,21.8097,575616.0
2016-02-11 15:40:00,26.99,27.05,26.95,27.04,1246171.0,21.8097,21.8582,21.7774,21.8501,1246171.0
2016-02-11 15:50:00,27.04,27.05,26.88,26.89,1927565.0,21.8501,21.8582,21.7208,21.7289,1927565.0
2016-02-12 09:30:00,27.23,27.4,27.2,27.22,950970.0,22.0036,22.141,21.9794,21.9955,950970.0
2016-02-12 09:40:00,27.22,27.28,27.07,27.13,473755.0,21.9955,22.044,21.8743,21.9228,473755.0
2016-02-12 09:50:00,27.14,27.25,27.08,27.24,313578.0,21.9309,22.0198,21.8824,22.0117,313578.0
2016-02-12 10:00:00,27.23,27.23,27.05,27.18,368679.0,22.0036,22.0036,21.8582,21.9632,368679.0
2016-02-12 10:10:00,27.19,27.27,27.12,27.26,489610.0,21.9713,22.0359,21.9147,22.0279,489610.0
2016-02-12 10:20:00,27.27,27.33,27.2,27.31,291330.0,22.0359,22.0844,21.9794,22.0683,291330.0
2016-02-12 10:30:00,27.3,27.39,27.26,27.32,272083.0,22.0602,22.1329,22.0279,22.0763,272083.0
2016-02-12 10:40:00,27.32,27.33,27.19,27.25,199963.0,22.0763,22.0844,21.9713,22.0198,199963.0
2016-02-12 10:50:00,27.25,27.27,27.09,27.16,198693.0,22.0198,22.0359,21.8905,21.9471,198693.0
2016-02-12 11:00:00,27.16,27.32,27.15,27.27,197877.0,21.9471,22.0763,21.939,22.0359,197877.0
2016-02-12 11:10:00,27.27,27.43,27.26,27.41,195827.0,22.0359,22.1652,22.0279,22.1491,195827.0
2016-02-12 11:20:00,27.42,27.54,27.42,27.53,233382.0,22.1571,22.2541,22.1571,22.246,233382.0
2016-02-12 11:30:00,27.54,27.54,27.36,27.39,209566.0,22.2541,22.2541,22.1087,22.1329,209566.0
2016-02-12 11:40:00,27.38,27.4,27.33,27.37,219285.0,22.1248,22.141,22.0844,22.1167,219285.0
2016-02-12 11:50:00,27.36,27.39,27.3,27.35,162527.0,22.1087,22.1329,22.0602,22.1006,162527.0
2016-02-12 12:00:00,27.35,27.42,27.35,27.38,151871.0,22.1006,22.1571,22.1006,22.1248,151871.0
2016-02-12 12:10:00,27.38,27.46,27.37,27.44,90216.0,22.1248,22.1895,22.1167,22.1733,90216.0
2016-02-12 12:20:00,27.43,27.46,27.4,27.42,222226.0,22.1652,22.1895,22.141,22.1571,222226.0
2016-02-12 12:30:00,27.42,27.48,27.41,27.47,188683.0,22.1571,22.2056,22.1491,22.1976,188683.0
2016-02-12 12:40:00,27.47,27.51,27.42,27.42,142347.0,22.1976,22.2299,22.1571,22.1571,142347.0
2016-02-12 12:50:00,27.43,27.43,27.37,27.41,132578.0,22.1652,22.1652,22.1167,22.1491,132578.0
2016-02-12 13:00:00,27.4,27.45,27.3,27.35,152939.0,22.141,22.1814,22.0602,22.1006,152939.0
2016-02-12 13:10:00,27.35,27.36,27.25,27.26,129786.0,22.1006,22.1087,22.0198,22.0279,129786.0
2016-02-12 13:20:00,27.26,27.36,27.25,27.36,146592.0,22.0279,22.1087,22.0198,22.1087,146592.0
2016-02-12 13:30:00,27.35,27.4,27.33,27.37,169145.0,22.1006,22.141,22.0844,22.1167,169145.0
2016-02-12 13:40:00,27.36,27.38,27.32,27.37,129558.0,22.1087,22.1248,22.0763,22.1167,129558.0
2016-02-12 13:50:00,27.37,27.38,27.29,27.34,154040.0,22.1167,22.1248,22.0521,22.0925,154040.0
2016-02-12 14:00:00,27.34,27.46,27.33,27.44,224118.0,22.0925,22.1895,22.0844,22.1733,224118.0
2016-02-12 14:10:00,27.44,27.51,27.42,27.45,161407.0,22.1733,22.2299,22.1571,22.1814,161407.0
2016-02-12 14:20:00,27.44,27.55,27.44,27.54,151083.0,22.1733,22.2622,22.1733,22.2541,151083.0
2016-02-12 14:30:00,27.54,27.54,27.44,27.46,144097.0,22.2541,22.2541,22.1733,22.1895,144097.0
2016-02-12 14:40:00,27.47,27.55,27.46,27.53,158591.0,22.1976,22.2622,22.1895,22.246,158591.0
2016-02-12 14:50:00,27.54,27.57,27.52,27.54,107321.0,22.2541,22.2784,22.238,22.2541,107321.0
2016-02-12 15:00:00,27.54,27.61,27.52,27.58,212848.0,22.2541,22.3107,22.238,22.2864,212848.0
2016-02-12 15:10:00,27.58,27.71,27.58,27.7,206843.0,22.2864,22.3915,22.2864,22.3834,206843.0
2016-02-12 15:20:00,27.71,27.74,27.6,27.67,271981.0,22.3915,22.4157,22.3026,22.3592,271981.0
2016-02-12 15:30:00,27.68,27.69,27.6,27.63,300234.0,22.3672,22.3753,22.3026,22.3268,300234.0
2016-02-12 15:40:00,27.64,27.73,27.61,27.69,368116.0,22.3349,22.4076,22.3107,22.3753,368116.0
2016-02-12 15:50:00,27.69,27.73,27.67,27.7,917021.0,22.3753,22.4076,22.3592,22.3834,917021.0
2016-02-16 09:30:00,28.0,28.08,27.78,27.79,663256.0,22.6258,22.6905,22.4481,22.4561,663256.0
2016-02-16 09:40:00,27.78,28.11,27.76,27.9,373921.0,22.4481,22.7147,22.4319,22.545,373921.0
2016-02-16 09:50:00,27.89,27.98,27.81,27.93,356740.0,22.5369,22.6097,22.4723,22.5693,356740.0
2016-02-16 10:00:00,27.93,28.03,27.77,27.8,344299.0,22.5693,22.6501,22.44,22.4642,344299.0
2016-02-16 10:10:00,27.8,27.92,27.78,27.84,265920.0,22.4642,22.5612,22.4481,22.4965,265920.0
2016-02-16 10:20:00,27.85,27.94,27.82,27.93,137474.0,22.5046,22.5773,22.4804,22.5693,137474.0
2016-02-16 10:30:00,27.93,27.96,27.86,27.89,141130.0,22.5693,22.5935,22.5127,22.5369,141130.0
2016-02-16 10:40:00,27.89,28.0,27.87,28.0,167675.0,22.5369,22.6258,22.5208,22.6258,167675.0
2016-02-16 10:50:00,28.0,28.02,27.94,27.97,240099.0,22.6258,22.642,22.5773,22.6016,240099.0
2016-02-16 11:00:00,27.96,28.08,27.96,28.02,224422.0,22.5935,22.6905,22.5935,22.642,224422.0
2016-02-16 11:10:00,28.02,28.11,27.96,28.1,200496.0,22.642,22.7147,22.5935,22.7066,200496.0
2016-02-16 11:20:00,28.1,28.25,28.1,28.24,436788.0,22.7066,22.8278,22.7066,22.8198,436788.0
2016-02-16 11:30:00,28.24,28.27,28.09,28.11,267872.0,22.8198,22.844,22.6986,22.7147,267872.0
2016-02-16 11:40:00,28.11,28.21,28.09,28.18,156233.0,22.7147,22.7955,22.6986,22.7713,156233.0
2016-02-16 11:50:00,28.19,28.29,28.15,28.27,182530.0,22.7794,22.8602,22.747,22.844,182530.0
2016-02-16 12:00:00,28.27,28.4,28.25,28.26,231845.0,22.844,22.9491,22.8278,22.8359,231845.0
2016-02-16 12:10:00,28.27,28.27,28.19,28.21,142766.0,22.844,22.844,22.7794,22.7955,142766.0
2016-02-16 12:20:00,28.22,28.23,28.11,28.14,142261.0,22.8036,22.8117,22.7147,22.739,142261.0
2016-02-16 12:30:00,28.14,28.17,28.1,28.12,114455.0,22.739,22.7632,22.7066,22.7228,114455.0
2016-02-16 12:40:00,28.11,28.13,28.07,28.09,170927.0,22.7147,22.7309,22.6824,22.6986,170927.0
2016-02-16 12:50:00,28.09,28.25,28.08,28.19,173625.0,22.6986,22.8278,22.6905,22.7794,173625.0
2016-02-16 13:00:00,28.19,28.19,28.14,28.18,124837.0,22.7794,22.7794,22.739,22.7713,124837.0
2016-02-16 13:10:00,28.19,28.22,28.13,28.21,90623.0,22.7794,22.8036,22.7309,22.7955,90623.0
2016-02-16 13:20:00,28.21,28.22,28.18,28.19,101660.0,22.7955,22.8036,22.7713,22.7794,101660.0
2016-02-16 13:30:00,28.19,28.23,28.16,28.21,103422.0,22.7794,22.8117,22.7551,22.7955,103422.0
2016-02-16 13:40:00,28.21,28.23,28.18,28.22,59134.0,22.7955,22.8117,22.7713,22.8036,59134.0
2016-02-16 13:50:00,28.22,28.27,28.21,28.27,128137.0,22.8036,22.844,22.7955,22.844,128137.0
2016-02-16 14:00:00,28.27,28.32,28.26,28.3,288581.0,22.844,22.8844,22.8359,22.8682,288581.0
2016-02-16 14:10:00,28.31,28.36,28.29,28.3,172403.0,22.8763,22.9167,22.8602,22.8682,172403.0
2016-02-16 14:20:00,28.31,28.33,28.25,28.32,122891.0,22.8763,22.8925,22.8278,22.8844,122891.0
2016-02-16 14:30:00,28.33,28.36,28.26,28.3,221269.0,22.8925,22.9167,22.8359,22.8682,221269.0
2016-02-16 14:40:00,28.3,28.37,28.29,28.36,279384.0,22.8682,22.9248,22.8602,22.9167,279384.0
2016-02-16 14:50:00,28.36,28.37,28.31,28.32,239839.0,22.9167,22.9248,22.8763,22.8844,239839.0
2016-02-16 15:00:00,28.32,28.34,28.31,28.32,166247.0,22.8844,22.9006,22.8763,22.8844,166247.0
2016-02-16 15:10:00,28.32,28.37,28.32,28.35,268962.0,22.8844,22.9248,22.8844,22.9087,268962.0
2016-02-16 15:20:00,28.35,28.47,28.34,28.46,408799.0,22.9087,23.0056,22.9006,22.9975,408799.0
2016-02-16 15:30:00,28.45,28.5,28.42,28.46,693098.0,22.9895,23.0299,22.9652,22.9975,693098.0
2016-02-16 15:40:00,28.46,28.52,28.43,28.47,898239.0,22.9975,23.046,22.9733,23.0056,898239.0
2016-02-16 15:50:00,28.47,28.59,28.45,28.58,1868675.0,23.0056,23.1026,22.9895,23.0945,1868675.0
2016-02-17 09:30:00,28.82,28.93,28.7,28.87,479452.0,23.2884,23.3773,23.1915,23.3288,479452.0
2016-02-17 09:40:00,28.87,28.93,28.75,28.77,361419.0,23.3288,23.3773,23.2319,23.248,361419.0
2016-02-17 09:50:00,28.77,28.91,28.76,28.89,474821.0,23.248,23.3612,23.24,23.345,474821.0
2016-02-17 10:00:00,28.89,29.06,28.88,29.03,846499.0,23.345,23.4824,23.3369,23.4581,846499.0
2016-02-17 10:10:00,29.03,29.16,28.99,29.12,335361.0,23.4581,23.5632,23.4258,23.5309,335361.0
2016-02-17 10:20:00,29.12,29.17,29.04,29.17,298908.0,23.5309,23.5713,23.4662,23.5713,298908.0
2016-02-17 10:30:00,29.17,29.21,29.1,29.18,407249.0,23.5713,23.6036,23.5147,23.5793,407249.0
2016-02-17 10:40:00,29.18,29.23,29.13,29.19,260413.0,23.5793,23.6197,23.5389,23.5874,260413.0
2016-02-17 10:50:00,29.19,29.33,29.16,29.28,321978.0,23.5874,23.7006,23.5632,23.6602,321978.0
2016-02-17 11:00:00,29.28,29.34,29.22,29.26,320652.0,23.6602,23.7086,23.6117,23.644,320652.0
2016-02-17 11:10:00,29.26,29.27,29.1,29.19,572677.0,23.644,23.6521,23.5147,23.5874,572677.0
2016-02-17 11:20:00,29.19,29.28,29.18,29.25,235939.0,23.5874,23.6602,23.5793,23.6359,235939.0
2016-02-17 11:30:00,29.25,29.3,29.23,29.27,201236.0,23.6359,23.6763,23.6197,23.6521,201236.0
2016-02-17 11:40:00,29.27,29.29,29.17,29.19,151214.0,23.6521,23.6682,23.5713,23.5874,151214.0
2016-02-17 11:50:00,29.19,29.28,29.18,29.26,139319.0,23.5874,23.6602,23.5793,23.644,139319.0
2016-02-17 12:00:00,29.26,29.29,29.18,29.21,184688.0,23.644,23.6682,23.5793,23.6036,184688.0
2016-02-17 12:10:00,29.21,29.32,29.2,29.28,156345.0,23.6036,23.6925,23.5955,23.6602,156345.0
2016-02-17 12:20:00,29.28,29.32,29.26,29.31,166981.0,23.6602,23.6925,23.644,23.6844,166981.0
2016-02-17 12:30:00,29.3,29.35,29.29,29.32,168955.0,23.6763,23.7167,23.6682,23.6925,168955.0
2016-02-17 12:40:00,29.31,29.32,29.18,29.2,280587.0,23.6844,23.6925,23.5793,23.5955,280587.0
2016-02-17 12:50:00,29.2,29.2,29.06,29.07,492957.0,23.5955,23.5955,23.4824,23.4905,492957.0
2016-02-17 13:00:00,29.07,29.2,29.07,29.2,156711.0,23.4905,23.5955,23.4905,23.5955,156711.0
2016-02-17 13:10:00,29.19,29.22,29.17,29.17,138070.0,23.5874,23.6117,23.5713,23.5713,138070.0
2016-02-17 13:20:00,29.16,29.18,29.12,29.13,71489.0,23.5632,23.5793,23.5309,23.5389,71489.0
2016-02-17 13:30:00,29.12,29.13,29.05,29.05,108897.0,23.5309,23.5389,23.4743,23.4743,108897.0
2016-02-17 13:40:00,29.05,29.15,29.0,29.14,179737.0,23.4743,23.5551,23.4339,23.547,179737.0
2016-02-17 13:50:00,29.14,29.18,29.07,29.08,114194.0,23.547,23.5793,23.4905,23.4985,114194.0
2016-02-17 14:00:00,29.09,29.16,29.01,29.14,175881.0,23.5066,23.5632,23.442,23.547,175881.0
2016-02-17 14:10:00,29.14,29.18,29.1,29.15,169298.0,23.547,23.5793,23.5147,23.5551,169298.0
2016-02-17 14:20:00,29.15,29.19,29.0,29.01,261348.0,23.5551,23.5874,23.4339,23.442,261348.0
2016-02-17 14:30:00,29.01,29.09,28.99,29.05,205361.0,23.442,23.5066,23.4258,23.4743,205361.0
2016-02-17 14:40:00,29.05,29.1,29.05,29.06,146845.0,23.4743,23.5147,23.4743,23.4824,146845.0
2016-02-17 14:50:00,29.07,29.07,29.01,29.04,454948.0,23.4905,23.4905,23.442,23.4662,454948.0
2016-02-17 15:00:00,29.05,29.14,29.04,29.13,198631.0,23.4743,23.547,23.4662,23.5389,198631.0
2016-02-17 15:10:00,29.14,29.24,29.11,29.2,392963.0,23.547,23.6278,23.5228,23.5955,392963.0
2016-02-17 15:20:00,29.19,29.23,29.11,29.2,340217.0,23.5874,23.6197,23.5228,23.5955,340217.0
2016-02-17 15:30:00,29.2,29.22,29.13,29.2,357854.0,23.5955,23.6117,23.5389,23.5955,357854.0
2016-02-17 15:40:00,29.21,29.23,29.19,29.19,367120.0,23.6036,23.6197,23.5874,23.5874,367120.0
2016-02-17 15:50:00,29.2,29.27,29.19,29.26,1476384.0,23.5955,23.6521,23.5874,23.644,1476384.0
2016-02-18 09:30:00,29.45,29.53,29.32,29.32,420870.0,23.7975,23.8622,23.6925,23.6925,420870.0
2016-02-18 09:40:00,29.32,29.38,29.23,29.31,453172.0,23.6925,23.741,23.6197,23.6844,453172.0
2016-02-18 09:50:00,29.31,29.55,29.31,29.49,283903.0,23.6844,23.8783,23.6844,23.8298,283903.0
2016-02-18 10:00:00,29.49,29.53,29.39,29.39,467167.0,23.8298,23.8622,23.749,23.749,467167.0
2016-02-18 10:10:00,29.39,29.45,29.35,29.44,184475.0,23.749,23.7975,23.7167,23.7894,184475.0
2016-02-18 10:20:00,29.43,29.49,29.32,29.49,202848.0,23.7814,23.8298,23.6925,23.8298,202848.0
2016-02-18 10:30:00,29.49,29.5,29.33,29.39,180506.0,23.8298,23.8379,23.7006,23.749,180506.0
2016-02-18 10:40:00,29.38,29.4,29.22,29.23,348978.0,23.741,23.7571,23.6117,23.6197,348978.0
2016-02-18 10:50:00,29.23,29.29,29.17,29.27,417919.0,23.6197,23.6682,23.5713,23.6521,417919.0
2016-02-18 11:00:00,29.29,29.29,29.06,29.11,478760.0,23.6682,23.6682,23.4824,23.5228,478760.0
2016-02-18 11:10:00,29.11,29.19,29.1,29.12,134507.0,23.5228,23.5874,23.5147,23.5309,134507.0
2016-02-18 11:20:00,29.12,29.12,29.02,29.05,241133.0,23.5309,23.5309,23.4501,23.4743,241133.0
2016-02-18 11:30:00,29.05,29.12,29.03,29.08,178128.0,23.4743,23.5309,23.4581,23.4985,178128.0
2016-02-18 11:40:00,29.08,29.16,29.06,29.06,141510.0,23.4985,23.5632,23.4824,23.4824,141510.0
2016-02-18 11:50:00,29.07,29.19,29.05,29.18,134552.0,23.4905,23.5874,23.4743,23.5793,134552.0
2016-02-18 12:00:00,29.18,29.19,29.11,29.14,167337.0,23.5793,23.5874,23.5228,23.547,167337.0
2016-02-18 12:10:00,29.14,29.15,29.12,29.14,135686.0,23.547,23.5551,23.5309,23.547,135686.0
2016-02-18 12:20:00,29.14,29.23,29.12,29.16,154230.0,23.547,23.6197,23.5309,23.5632,154230.0
2016-02-18 12:30:00,29.16,29.18,29.12,29.16,131456.0,23.5632,23.5793,23.5309,23.5632,131456.0
2016-02-18 12:40:00,29.17,29.17,29.11,29.13,108595.0,23.5713,23.5713,23.5228,23.5389,108595.0
2016-02-18 12:50:00,29.13,29.17,29.07,29.07,285258.0,23.5389,23.5713,23.4905,23.4905,285258.0
2016-02-18 13:00:00,29.07,29.1,29.06,29.07,141165.0,23.4905,23.5147,23.4824,23.4905,141165.0
2016-02-18 13:10:00,29.08,29.08,29.01,29.03,169166.0,23.4985,23.4985,23.442,23.4581,169166.0
2016-02-18 13:20:00,29.02,29.07,29.01,29.07,126513.0,23.4501,23.4905,23.442,23.4905,126513.0
2016-02-18 13:30:00,29.07,29.07,29.02,29.03,226638.0,23.4905,23.4905,23.4501,23.4581,226638.0
2016-02-18 13:40:00,29.03,29.04,28.91,28.94,401015.0,23.4581,23.4662,23.3612,23.3854,401015.0
2016-02-18 13:50:00,28.94,29.01,28.92,29.01,184142.0,23.3854,23.442,23.3692,23.442,184142.0
2016-02-18 14:00:00,29.01,29.08,28.99,29.04,190443.0,23.442,23.4985,23.4258,23.4662,190443.0
2016-02-18 14:10:00,29.05,29.08,29.02,29.05,168938.0,23.4743,23.4985,23.4501,23.4743,168938.0
2016-02-18 14:20:00,29.05,29.1,29.02,29.09,192176.0,23.4743,23.5147,23.4501,23.5066,192176.0
2016-02-18 14:30:00,29.09,29.15,29.09,29.12,186773.0,23.5066,23.5551,23.5066,23.5309,186773.0
2016-02-18 14:40:00,29.11,29.12,29.09,29.11,130521.0,23.5228,23.5309,23.5066,23.5228,130521.0
2016-02-18 14:50:00,29.11,29.18,29.1,29.17,232341.0,23.5228,23.5793,23.5147,23.5713,232341.0
2016-02-18 15:00:00,29.17,29.19,28.98,28.99,480663.0,23.5713,23.5874,23.4177,23.4258,480663.0
2016-02-18 15:10:00,28.99,29.1,28.98,29.1,363604.0,23.4258,23.5147,23.4177,23.5147,363604.0
2016-02-18 15:20:00,29.09,29.12,29.01,29.1,363496.0,23.5066,23.5309,23.442,23.5147,363496.0
2016-02-18 15:30:00,29.09,29.1,28.98,29.02,351284.0,23.5066,23.5147,23.4177,23.4501,351284.0
2016-02-18 15:40:00,29.02,29.02,28.97,28.99,356998.0,23.4501,23.4501,23.4097,23.4258,356998.0
2016-02-18 15:50:00,28.99,29.04,28.97,29.03,764509.0,23.4258,23.4662,23.4097,23.4581,764509.0
2016-02-19 09:30:00,28.88,28.98,28.7,28.73,688865.0,23.3369,23.4177,23.1915,23.2157,688865.0
2016-02-19 09:40:00,28.73,28.83,28.63,28.63,400385.0,23.2157,23.2965,23.1349,23.1349,400385.0
2016-02-19 09:50:00,28.63,28.83,28.63,28.72,354489.0,23.1349,23.2965,23.1349,23.2076,354489.0
2016-02-19 10:00:00,28.72,28.72,28.38,28.41,683040.0,23.2076,23.2076,22.9329,22.9571,683040.0
2016-02-19 10:10:00,28.41,28.65,28.4,28.56,535815.0,22.9571,23.1511,22.9491,23.0783,535815.0
2016-02-19 10:20:00,28.56,28.68,28.55,28.57,356929.0,23.0783,23.1753,23.0703,23.0864,356929.0
2016-02-19 10:30:00,28.56,28.74,28.55,28.63,352576.0,23.0783,23.2238,23.0703,23.1349,352576.0
2016-02-19 10:40:00,28.63,28.63,28.48,28.55,353676.0,23.1349,23.1349,23.0137,23.0703,353676.0
2016-02-19 10:50:00,28.55,28.69,28.54,28.61,311520.0,23.0703,23.1834,23.0622,23.1187,311520.0
2016-02-19 11:00:00,28.6,28.65,28.52,28.53,310786.0,23.1107,23.1511,23.046,23.0541,310786.0
2016-02-19 11:10:00,28.53,28.6,28.51,28.57,662627.0,23.0541,23.1107,23.0379,23.0864,662627.0
2016-02-19 11:20:00,28.57,28.67,28.55,28.64,343303.0,23.0864,23.1672,23.0703,23.143,343303.0
2016-02-19 11:30:00,28.64,28.76,28.64,28.72,307155.0,23.143,23.24,23.143,23.2076,307155.0
2016-02-19 11:40:00,28.72,28.76,28.67,28.71,218151.0,23.2076,23.24,23.1672,23.1996,218151.0
2016-02-19 11:50:00,28.72,28.73,28.61,28.65,216416.0,23.2076,23.2157,23.1187,23.1511,216416.0
2016-02-19 12:00:00,28.65,28.67,28.61,28.66,158069.0,23.1511,23.1672,23.1187,23.1592,158069.0
2016-02-19 12:10:00,28.65,28.74,28.64,28.68,311783.0,23.1511,23.2238,23.143,23.1753,311783.0
2016-02-19 12:20:00,28.68,28.69,28.64,28.67,195141.0,23.1753,23.1834,23.143,23.1672,195141.0
2016-02-19 12:30:00,28.67,28.73,28.64,28.73,115884.0,23.1672,23.2157,23.143,23.2157,115884.0
2016-02-19 12:40:00,28.72,28.77,28.69,28.75,264064.0,23.2076,23.248,23.1834,23.2319,264064.0
2016-02-19 12:50:00,28.75,28.8,28.74,28.77,109359.0,23.2319,23.2723,23.2238,23.248,109359.0
2016-02-19 13:00:00,28.77,28.79,28.71,28.71,110136.0,23.248,23.2642,23.1996,23.1996,110136.0
2016-02-19 13:10:00,28.72,28.78,28.72,28.75,88143.0,23.2076,23.2561,23.2076,23.2319,88143.0
2016-02-19 13:20:00,28.75,28.77,28.72,28.75,116257.0,23.2319,23.248,23.2076,23.2319,116257.0
2016-02-19 13:30:00,28.74,28.8,28.72,28.73,112432.0,23.2238,23.2723,23.2076,23.2157,112432.0
2016-02-19 13:40:00,28.73,28.75,28.71,28.73,77606.0,23.2157,23.2319,23.1996,23.2157,77606.0
2016-02-19 13:50:00,28.74,28.77,28.72,28.77,81191.0,23.2238,23.248,23.2076,23.248,81191.0
2016-02-19 14:00:00,28.77,28.81,28.75,28.76,83537.0,23.248,23.2804,23.2319,23.24,83537.0
2016-02-19 14:10:00,28.76,28.78,28.71,28.72,178892.0,23.24,23.2561,23.1996,23.2076,178892.0
2016-02-19 14:20:00,28.72,28.73,28.7,28.71,98193.0,23.2076,23.2157,23.1915,23.1996,98193.0
2016-02-19 14:30:00,28.71,28.72,28.63,28.65,268250.0,23.1996,23.2076,23.1349,23.1511,268250.0
2016-02-19 14:40:00,28.65,28.71,28.63,28.71,166424.0,23.1511,23.1996,23.1349,23.1996,166424.0
2016-02-19 14:50:00,28.71,28.72,28.66,28.7,115119.0,23.1996,23.2076,23.1592,23.1915,115119.0
2016-02-19 15:00:00,28.7,28.73,28.66,28.69,294418.0,23.1915,23.2157,23.1592,23.1834,294418.0
2016-02-19 15:10:00,28.69,28.72,28.68,28.7,135070.0,23.1834,23.2076,23.1753,23.1915,135070.0
2016-02-19 15:20:00,28.7,28.74,28.68,28.74,208135.0,23.1915,23.2238,23.1753,23.2238,208135.0
2016-02-19 15:30:00,28.74,28.8,28.71,28.8,359920.0,23.2238,23.2723,23.1996,23.2723,359920.0
2016-02-19 15:40:00,28.8,28.83,28.76,28.81,511982.0,23.2723,23.2965,23.24,23.2804,511982.0
2016-02-19 15:50:00,28.81,28.83,28.77,28.78,834254.0,23.2804,23.2965,23.248,23.2561,834254.0
2016-02-22 09:30:00,29.18,29.5,29.03,29.5,600008.0,23.5793,23.8379,23.4581,23.8379,600008.0
2016-02-22 09:40:00,29.51,29.55,29.31,29.43,347519.0,23.846,23.8783,23.6844,23.7814,347519.0
2016-02-22 09:50:00,29.43,29.45,29.23,29.33,427877.0,23.7814,23.7975,23.6197,23.7006,427877.0
2016-02-22 10:00:00,29.33,29.45,29.31,29.39,415946.0,23.7006,23.7975,23.6844,23.749,415946.0
2016-02-22 10:10:00,29.39,29.44,29.37,29.41,303744.0,23.749,23.7894,23.7329,23.7652,303744.0
2016-02-22 10:20:00,29.42,29.45,29.38,29.43,237620.0,23.7733,23.7975,23.741,23.7814,237620.0
2016-02-22 10:30:00,29.43,29.53,29.42,29.51,287803.0,23.7814,23.8622,23.7733,23.846,287803.0
2016-02-22 10:40:00,29.51,29.52,29.43,29.44,265309.0,23.846,23.8541,23.7814,23.7894,265309.0
2016-02-22 10:50:00,29.44,29.5,29.39,29.44,221152.0,23.7894,23.8379,23.749,23.7894,221152.0
2016-02-22 11:00:00,29.44,29.44,29.33,29.35,212406.0,23.7894,23.7894,23.7006,23.7167,212406.0
2016-02-22 11:10:00,29.35,29.41,29.32,29.34,252697.0,23.7167,23.7652,23.6925,23.7086,252697.0
2016-02-22 11:20:00,29.34,29.43,29.32,29.41,204340.0,23.7086,23.7814,23.6925,23.7652,204340.0
2016-02-22 11:30:00,29.41,29.42,29.36,29.37,122181.0,23.7652,23.7733,23.7248,23.7329,122181.0
2016-02-22 11:40:00,29.37,29.4,29.33,29.39,214205.0,23.7329,23.7571,23.7006,23.749,214205.0
2016-02-22 11:50:00,29.39,29.47,29.37,29.45,241152.0,23.749,23.8137,23.7329,23.7975,241152.0
2016-02-22 12:00:00,29.45,29.5,29.43,29.43,194285.0,23.7975,23.8379,23.7814,23.7814,194285.0
2016-02-22 12:10:00,29.43,29.45,29.38,29.4,142812.0,23.7814,23.7975,23.741,23.7571,142812.0
2016-02-22 12:20:00,29.4,29.42,29.33,29.36,164423.0,23.7571,23.7733,23.7006,23.7248,164423.0
2016-02-22 12:30:00,29.37,29.4,29.35,29.37,147763.0,23.7329,23.7571,23.7167,23.7329,147763.0
2016-02-22 12:40:00,29.37,29.37,29.31,29.32,106254.0,23.7329,23.7329,23.6844,23.6925,106254.0
2016-02-22 12:50:00,29.32,29.37,29.31,29.32,210272.0,23.6925,23.7329,23.6844,23.6925,210272.0
2016-02-22 13:00:00,29.32,29.33,29.3,29.32,86482.0,23.6925,23.7006,23.6763,23.6925,86482.0
2016-02-22 13:10:00,29.32,29.35,29.3,29.34,112776.0,23.6925,23.7167,23.6763,23.7086,112776.0
2016-02-22 13:20:00,29.35,29.39,29.35,29.38,80008.0,23.7167,23.749,23.7167,23.741,80008.0
2016-02-22 13:30:00,29.38,29.44,29.37,29.44,131257.0,23.741,23.7894,23.7329,23.7894,131257.0
2016-02-22 13:40:00,29.43,29.47,29.42,29.46,120956.0,23.7814,23.8137,23.7733,23.8056,120956.0
2016-02-22 13:50:00,29.46,29.46,29.39,29.41,120418.0,23.8056,23.8056,23.749,23.7652,120418.0
2016-02-22 14:00:00,29.41,29.42,29.36,29.38,172387.0,23.7652,23.7733,23.7248,23.741,172387.0
2016-02-22 14:10:00,29.38,29.44,29.36,29.36,206268.0,23.741,23.7894,23.7248,23.7248,206268.0
2016-02-22 14:20:00,29.36,29.39,29.35,29.36,202116.0,23.7248,23.749,23.7167,23.7248,202116.0
2016-02-22 14:30:00,29.37,29.37,29.35,29.35,113601.0,23.7329,23.7329,23.7167,23.7167,113601.0
2016-02-22 14:40:00,29.36,29.38,29.32,29.37,209175.0,23.7248,23.741,23.6925,23.7329,209175.0
2016-02-22 14:50:00,29.37,29.44,29.37,29.43,192390.0,23.7329,23.7894,23.7329,23.7814,192390.0
2016-02-22 15:00:00,29.43,29.44,29.38,29.41,210006.0,23.7814,23.7894,23.741,23.7652,210006.0
2016-02-22 15:10:00,29.41,29.47,29.4,29.45,290608.0,23.7652,23.8137,23.7571,23.7975,290608.0
2016-02-22 15:20:00,29.46,29.55,29.45,29.52,377389.0,23.8056,23.8783,23.7975,23.8541,377389.0
2016-02-22 15:30:00,29.52,29.53,29.5,29.52,325997.0,23.8541,23.8622,23.8379,23.8541,325997.0
2016-02-22 15:40:00,29.52,29.57,29.51,29.56,565502.0,23.8541,23.8945,23.846,23.8864,565502.0
2016-02-22 15:50:00,29.56,29.64,29.55,29.63,1391770.0,23.8864,23.9511,23.8783,23.943,1391770.0
2016-02-23 09:30:00,29.41,29.72,29.29,29.64,622158.0,23.7652,24.0157,23.6682,23.9511,622158.0
2016-02-23 09:40:00,29.63,29.74,29.58,29.61,421826.0,23.943,24.0319,23.9026,23.9268,421826.0
2016-02-23 09:50:00,29.62,29.82,29.6,29.78,287425.0,23.9349,24.0965,23.9187,24.0642,287425.0
2016-02-23 10:00:00,29.78,29.82,29.53,29.53,396712.0,24.0642,24.0965,23.8622,23.8622,396712.0
2016-02-23 10:10:00,29.53,29.59,29.45,29.49,227811.0,23.8622,23.9107,23.7975,23.8298,227811.0
2016-02-23 10:20:00,29.5,29.61,29.43,29.59,265584.0,23.8379,23.9268,23.7814,23.9107,265584.0
2016-02-23 10:30:00,29.59,29.75,29.59,29.71,363352.0,23.9107,24.0399,23.9107,24.0076,363352.0
2016-02-23 10:40:00,29.71,29.73,29.47,29.49,460335.0,24.0076,24.0238,23.8137,23.8298,460335.0
2016-02-23 10:50:00,29.49,29.49,29.38,29.45,234672.0,23.8298,23.8298,23.741,23.7975,234672.0
2016-02-23 11:00:00,29.44,29.53,29.42,29.44,222025.0,23.7894,23.8622,23.7733,23.7894,222025.0
2016-02-23 11:10:00,29.44,29.45,29.38,29.4,150555.0,23.7894,23.7975,23.741,23.7571,150555.0
2016-02-23 11:20:00,29.41,29.41,29.28,29.34,169151.0,23.7652,23.7652,23.6602,23.7086,169151.0
2016-02-23 11:30:00,29.33,29.46,29.3,29.46,142255.0,23.7006,23.8056,23.6763,23.8056,142255.0
2016-02-23 11:40:00,29.46,29.5,29.39,29.48,98146.0,23.8056,23.8379,23.749,23.8218,98146.0
2016-02-23 11:50:00,29.47,29.49,29.4,29.45,107231.0,23.8137,23.8298,23.7571,23.7975,107231.0
2016-02-23 12:00:00,29.45,29.48,29.39,29.39,173362.0,23.7975,23.8218,23.749,23.749,173362.0
2016-02-23 12:10:00,29.39,29.43,29.35,29.41,149773.0,23.749,23.7814,23.7167,23.7652,149773.0
2016-02-23 12:20:00,29.41,29.46,29.37,29.44,109872.0,23.7652,23.8056,23.7329,23.7894,109872.0
2016-02-23 12:30:00,29.44,29.46,29.4,29.44,105995.0,23.7894,23.8056,23.7571,23.7894,105995.0
2016-02-23 12:40:00,29.44,29.44,29.38,29.43,163784.0,23.7894,23.7894,23.741,23.7814,163784.0
2016-02-23 12:50:00,29.42,29.43,29.3,29.32,172892.0,23.7733,23.7814,23.6763,23.6925,172892.0
2016-02-23 13:00:00,29.31,29.42,29.3,29.4,140895.0,23.6844,23.7733,23.6763,23.7571,140895.0
2016-02-23 13:10:00,29.4,29.42,29.38,29.38,119481.0,23.7571,23.7733,23.741,23.741,119481.0
2016-02-23 13:20:00,29.38,29.44,29.37,29.43,104399.0,23.741,23.7894,23.7329,23.7814,104399.0
2016-02-23 13:30:00,29.43,29.43,29.35,29.4,72639.0,23.7814,23.7814,23.7167,23.7571,72639.0
2016-02-23 13:40:00,29.41,29.43,29.37,29.41,119727.0,23.7652,23.7814,23.7329,23.7652,119727.0
2016-02-23 13:50:00,29.42,29.43,29.37,29.39,102169.0,23.7733,23.7814,23.7329,23.749,102169.0
2016-02-23 14:00:00,29.39,29.45,29.36,29.41,269486.0,23.749,23.7975,23.7248,23.7652,269486.0
2016-02-23 14:10:00,29.4,29.54,29.39,29.53,255565.0,23.7571,23.8702,23.749,23.8622,255565.0
2016-02-23 14:20:00,29.53,29.54,29.46,29.46,117026.0,23.8622,23.8702,23.8056,23.8056,117026.0
2016-02-23 14:30:00,29.46,29.5,29.44,29.47,175615.0,23.8056,23.8379,23.7894,23.8137,175615.0
2016-02-23 14:40:00,29.47,29.53,29.45,29.5,162175.0,23.8137,23.8622,23.7975,23.8379,162175.0
2016-02-23 14:50:00,29.5,29.52,29.45,29.46,191786.0,23.8379,23.8541,23.7975,23.8056,191786.0
2016-02-23 15:00:00,29.45,29.47,29.37,29.39,152798.0,23.7975,23.8137,23.7329,23.749,152798.0
2016-02-23 15:10:00,29.39,29.42,29.36,29.38,136778.0,23.749,23.7733,23.7248,23.741,136778.0
2016-02-23 15:20:00,29.39,29.4,29.34,29.35,184243.0,23.749,23.7571,23.7086,23.7167,184243.0
2016-02-23 15:30:00,29.34,29.48,29.34,29.48,238899.0,23.7086,23.8218,23.7086,23.8218,238899.0
2016-02-23 15:40:00,29.48,29.5,29.43,29.46,324489.0,23.8218,23.8379,23.7814,23.8056,324489.0
2016-02-23 15:50:00,29.45,29.46,29.37,29.37,552219.0,23.7975,23.8056,23.7329,23.7329,552219.0
2016-02-24 09:30:00,28.72,28.8,28.05,28.08,2132017.0,23.2076,23.2723,22.6662,22.6905,2132017.0
2016-02-24 09:40:00,28.08,28.13,27.95,27.98,1481880.0,22.6905,22.7309,22.5854,22.6097,1481880.0
2016-02-24 09:50:00,27.98,28.04,27.81,27.89,1119894.0,22.6097,22.6582,22.4723,22.5369,1119894.0
2016-02-24 10:00:00,27.89,28.08,27.84,28.08,600316.0,22.5369,22.6905,22.4965,22.6905,600316.0
2016-02-24 10:10:00,28.08,28.1,27.88,27.94,424887.0,22.6905,22.7066,22.5289,22.5773,424887.0
2016-02-24 10:20:00,27.93,28.03,27.9,28.02,489925.0,22.5693,22.6501,22.545,22.642,489925.0
2016-02-24 10:30:00,28.02,28.06,27.84,28.01,1038402.0,22.642,22.6743,22.4965,22.6339,1038402.0
2016-02-24 10:40:00,28.02,28.1,27.98,28.08,488943.0,22.642,22.7066,22.6097,22.6905,488943.0
2016-02-24 10:50:00,28.08,28.12,28.01,28.05,264396.0,22.6905,22.7228,22.6339,22.6662,264396.0
2016-02-24 11:00:00,28.06,28.09,28.02,28.08,367536.0,22.6743,22.6986,22.642,22.6905,367536.0
2016-02-24 11:10:00,28.08,28.1,28.01,28.01,730748.0,22.6905,22.7066,22.6339,22.6339,730748.0
2016-02-24 11:20:00,28.01,28.09,27.96,28.03,312229.0,22.6339,22.6986,22.5935,22.6501,312229.0
2016-02-24 11:30:00,28.03,28.24,28.01,28.24,281518.0,22.6501,22.8198,22.6339,22.8198,281518.0
2016-02-24 11:40:00,28.24,28.33,28.23,28.3,368432.0,22.8198,22.8925,22.8117,22.8682,368432.0
2016-02-24 11:50:00,28.3,28.41,28.3,28.36,373792.0,22.8682,22.9571,22.8682,22.9167,373792.0
2016-02-24 12:00:00,28.36,28.37,28.33,28.36,735003.0,22.9167,22.9248,22.8925,22.9167,735003.0
2016-02-24 12:10:00,28.36,28.36,28.25,28.26,209996.0,22.9167,22.9167,22.8278,22.8359,209996.0
2016-02-24 12:20:00,28.27,28.36,28.25,28.29,244828.0,22.844,22.9167,22.8278,22.8602,244828.0
2016-02-24 12:30:00,28.29,28.33,28.2,28.23,302262.0,22.8602,22.8925,22.7874,22.8117,302262.0
2016-02-24 12:40:00,28.22,28.33,28.2,28.33,139846.0,22.8036,22.8925,22.7874,22.8925,139846.0
2016-02-24 12:50:00,28.32,28.39,28.31,28.34,199383.0,22.8844,22.941,22.8763,22.9006,199383.0
2016-02-24 13:00:00,28.33,28.52,28.33,28.51,350396.0,22.8925,23.046,22.8925,23.0379,350396.0
2016-02-24 13:10:00,28.5,28.51,28.41,28.41,373009.0,23.0299,23.0379,22.9571,22.9571,373009.0
2016-02-24 13:20:00,28.42,28.53,28.39,28.49,234816.0,22.9652,23.0541,22.941,23.0218,234816.0
2016-02-24 13:30:00,28.5,28.6,28.48,28.59,342981.0,23.0299,23.1107,23.0137,23.1026,342981.0
2016-02-24 13:40:00,28.59,28.64,28.5,28.52,246782.0,23.1026,23.143,23.0299,23.046,246782.0
2016-02-24 13:50:00,28.51,28.63,28.51,28.54,153596.0,23.0379,23.1349,23.0379,23.0622,153596.0
2016-02-24 14:00:00,28.54,28.64,28.47,28.64,222861.0,23.0622,23.143,23.0056,23.143,222861.0
2016-02-24 14:10:00,28.64,28.64,28.55,28.6,174721.0,23.143,23.143,23.0703,23.1107,174721.0
2016-02-24 14:20:00,28.59,28.72,28.58,28.65,271199.0,23.1026,23.2076,23.0945,23.1511,271199.0
2016-02-24 14:30:00,28.66,28.71,28.63,28.68,162607.0,23.1592,23.1996,23.1349,23.1753,162607.0
2016-02-24 14:40:00,28.69,28.75,28.62,28.66,351416.0,23.1834,23.2319,23.1268,23.1592,351416.0
2016-02-24 14:50:00,28.66,28.67,28.6,28.64,272580.0,23.1592,23.1672,23.1107,23.143,272580.0
2016-02-24 15:00:00,28.65,28.73,28.59,28.73,445588.0,23.1511,23.2157,23.1026,23.2157,445588.0
2016-02-24 15:10:00,28.73,28.86,28.72,28.84,315819.0,23.2157,23.3208,23.2076,23.3046,315819.0
2016-02-24 15:20:00,28.84,28.88,28.83,28.84,409809.0,23.3046,23.3369,23.2965,23.3046,409809.0
2016-02-24 15:30:00,28.84,28.9,28.8,28.86,355604.0,23.3046,23.3531,23.2723,23.3208,355604.0
2016-02-24 15:40:00,28.87,28.88,28.68,28.7,650327.0,23.3288,23.3369,23.1753,23.1915,650327.0
2016-02-24 15:50:00,28.7,28.84,28.69,28.82,1219733.0,23.1915,23.3046,23.1834,23.2884,1219733.0
2016-02-25 09:30:00,28.83,28.97,28.77,28.77,503269.0,23.2965,23.4097,23.248,23.248,503269.0
2016-02-25 09:40:00,28.78,28.8,28.55,28.64,357033.0,23.2561,23.2723,23.0703,23.143,357033.0
2016-02-25 09:50:00,28.64,28.78,28.62,28.78,227730.0,23.143,23.2561,23.1268,23.2561,227730.0
2016-02-25 10:00:00,28.78,28.79,28.65,28.76,314503.0,23.2561,23.2642,23.1511,23.24,314503.0
2016-02-25 10:10:00,28.76,28.85,28.68,28.83,251392.0,23.24,23.3127,23.1753,23.2965,251392.0
2016-02-25 10:20:00,28.83,28.93,28.8,28.92,222358.0,23.2965,23.3773,23.2723,23.3692,222358.0
2016-02-25 10:30:00,28.92,28.95,28.84,28.92,206853.0,23.3692,23.3935,23.3046,23.3692,206853.0
2016-02-25 10:40:00,28.93,29.05,28.87,28.91,332147.0,23.3773,23.4743,23.3288,23.3612,332147.0
2016-02-25 10:50:00,28.91,28.97,28.87,28.9,132933.0,23.3612,23.4097,23.3288,23.3531,132933.0
2016-02-25 11:00:00,28.9,28.93,28.84,28.93,180229.0,23.3531,23.3773,23.3046,23.3773,180229.0
2016-02-25 11:10:00,28.92,28.92,28.85,28.86,173664.0,23.3692,23.3692,23.3127,23.3208,173664.0
2016-02-25 11:20:00,28.85,28.96,28.84,28.93,141965.0,23.3127,23.4016,23.3046,23.3773,141965.0
2016-02-25 11:30:00,28.93,28.95,28.88,28.91,155303.0,23.3773,23.3935,23.3369,23.3612,155303.0
2016-02-25 11:40:00,28.91,28.92,28.83,28.9,133158.0,23.3612,23.3692,23.2965,23.3531,133158.0
2016-02-25 11:50:00,28.9,29.01,28.9,29.01,155894.0,23.3531,23.442,23.3531,23.442,155894.0
2016-02-25 12:00:00,29.01,29.04,28.98,29.04,298404.0,23.442,23.4662,23.4177,23.4662,298404.0
2016-02-25 12:10:00,29.04,29.1,29.03,29.05,325948.0,23.4662,23.5147,23.4581,23.4743,325948.0
2016-02-25 12:20:00,29.05,29.14,29.04,29.08,369028.0,23.4743,23.547,23.4662,23.4985,369028.0
2016-02-25 12:30:00,29.08,29.08,29.0,29.01,163751.0,23.4985,23.4985,23.4339,23.442,163751.0
2016-02-25 12:40:00,29.02,29.02,28.92,28.96,185632.0,23.4501,23.4501,23.3692,23.4016,185632.0
2016-02-25 12:50:00,28.96,29.02,28.95,28.99,166629.0,23.4016,23.4501,23.3935,23.4258,166629.0
2016-02-25 13:00:00,28.99,29.08,28.95,29.07,228059.0,23.4258,23.4985,23.3935,23.4905,228059.0
2016-02-25 13:10:00,29.08,29.12,29.04,29.07,185175.0,23.4985,23.5309,23.4662,23.4905,185175.0
2016-02-25 13:20:00,29.08,29.13,29.07,29.13,171144.0,23.4985,23.5389,23.4905,23.5389,171144.0
2016-02-25 13:30:00,29.13,29.16,29.08,29.11,129410.0,23.5389,23.5632,23.4985,23.5228,129410.0
2016-02-25 13:40:00,29.12,29.15,29.1,29.15,119961.0,23.5309,23.5551,23.5147,23.5551,119961.0
2016-02-25 13:50:00,29.15,29.16,29.1,29.14,141988.0,23.5551,23.5632,23.5147,23.547,141988.0
2016-02-25 14:00:00,29.15,29.18,29.14,29.16,136263.0,23.5551,23.5793,23.547,23.5632,136263.0
2016-02-25 14:10:00,29.15,29.25,29.15,29.23,221696.0,23.5551,23.6359,23.5551,23.6197,221696.0
2016-02-25 14:20:00,29.23,29.24,29.17,29.21,214247.0,23.6197,23.6278,23.5713,23.6036,214247.0
2016-02-25 14:30:00,29.21,29.28,29.2,29.26,223909.0,23.6036,23.6602,23.5955,23.644,223909.0
2016-02-25 14:40:00,29.27,29.28,29.24,29.24,210552.0,23.6521,23.6602,23.6278,23.6278,210552.0
2016-02-25 14:50:00,29.24,29.25,29.18,29.25,217940.0,23.6278,23.6359,23.5793,23.6359,217940.0
2016-02-25 15:00:00,29.25,29.32,29.23,29.32,411958.0,23.6359,23.6925,23.6197,23.6925,411958.0
2016-02-25 15:10:00,29.31,29.42,29.31,29.38,362378.0,23.6844,23.7733,23.6844,23.741,362378.0
2016-02-25 15:20:00,29.38,29.42,29.35,29.35,306488.0,23.741,23.7733,23.7167,23.7167,306488.0
2016-02-25 15:30:00,29.35,29.4,29.29,29.38,419768.0,23.7167,23.7571,23.6682,23.741,419768.0
2016-02-25 15:40:00,29.38,29.45,29.37,29.4,492324.0,23.741,23.7975,23.7329,23.7571,492324.0
2016-02-25 15:50:00,29.4,29.51,29.39,29.51,1458035.0,23.7571,23.846,23.749,23.846,1458035.0
2016-02-26 09:30:00,29.73,29.92,29.71,29.9,542357.0,24.0238,24.1773,24.0076,24.1612,542357.0
2016-02-26 09:40:00,29.89,29.91,29.71,29.77,931938.0,24.1531,24.1692,24.0076,24.0561,931938.0
2016-02-26 09:50:00,29.77,29.95,29.76,29.85,832628.0,24.0561,24.2016,24.048,24.1207,832628.0
2016-02-26 10:00:00,29.86,29.95,29.81,29.81,487998.0,24.1288,24.2016,24.0884,24.0884,487998.0
2016-02-26 10:10:00,29.82,29.87,29.75,29.77,1040457.0,24.0965,24.1369,24.0399,24.0561,1040457.0
2016-02-26 10:20:00,29.77,29.78,29.61,29.66,314059.0,24.0561,24.0642,23.9268,23.9672,314059.0
2016-02-26 10:30:00,29.66,29.8,29.66,29.78,189173.0,23.9672,24.0803,23.9672,24.0642,189173.0
2016-02-26 10:40:00,29.79,29.84,29.75,29.83,357500.0,24.0723,24.1127,24.0399,24.1046,357500.0
2016-02-26 10:50:00,29.82,29.87,29.77,29.85,330494.0,24.0965,24.1369,24.0561,24.1207,330494.0
2016-02-26 11:00:00,29.85,29.95,29.84,29.92,832900.0,24.1207,24.2016,24.1127,24.1773,832900.0
2016-02-26 11:10:00,29.92,29.95,29.85,29.91,1089849.0,24.1773,24.2016,24.1207,24.1692,1089849.0
2016-02-26 11:20:00,29.91,29.96,29.85,29.86,489440.0,24.1692,24.2096,24.1207,24.1288,489440.0
2016-02-26 11:30:00,29.86,29.88,29.78,29.78,560297.0,24.1288,24.145,24.0642,24.0642,560297.0
2016-02-26 11:40:00,29.79,29.87,29.77,29.83,285417.0,24.0723,24.1369,24.0561,24.1046,285417.0
2016-02-26 11:50:00,29.84,29.86,29.73,29.83,242816.0,24.1127,24.1288,24.0238,24.1046,242816.0
2016-02-26 12:00:00,29.83,29.83,29.7,29.77,218038.0,24.1046,24.1046,23.9995,24.0561,218038.0
2016-02-26 12:10:00,29.77,29.9,29.76,29.88,204182.0,24.0561,24.1612,24.048,24.145,204182.0
2016-02-26 12:20:00,29.86,29.93,29.84,29.91,144481.0,24.1288,24.1854,24.1127,24.1692,144481.0
2016-02-26 12:30:00,29.91,29.93,29.87,29.9,155673.0,24.1692,24.1854,24.1369,24.1612,155673.0
2016-02-26 12:40:00,29.9,29.95,29.86,29.92,257569.0,24.1612,24.2016,24.1288,24.1773,257569.0
2016-02-26 12:50:00,29.92,29.96,29.89,29.95,178309.0,24.1773,24.2096,24.1531,24.2016,178309.0
2016-02-26 13:00:00,29.95,29.96,29.89,29.93,216056.0,24.2016,24.2096,24.1531,24.1854,216056.0
2016-02-26 13:10:00,29.92,29.93,29.86,29.9,115851.0,24.1773,24.1854,24.1288,24.1612,115851.0
2016-02-26 13:20:00,29.9,29.91,29.86,29.86,112936.0,24.1612,24.1692,24.1288,24.1288,112936.0
2016-02-26 13:30:00,29.86,29.89,29.82,29.83,163781.0,24.1288,24.1531,24.0965,24.1046,163781.0
2016-02-26 13:40:00,29.83,29.86,29.78,29.83,193412.0,24.1046,24.1288,24.0642,24.1046,193412.0
2016-02-26 13:50:00,29.83,29.83,29.73,29.79,292309.0,24.1046,24.1046,24.0238,24.0723,292309.0
2016-02-26 14:00:00,29.79,29.84,29.76,29.76,162984.0,24.0723,24.1127,24.048,24.048,162984.0
2016-02-26 14:10:00,29.77,29.77,29.72,29.76,166880.0,24.0561,24.0561,24.0157,24.048,166880.0
2016-02-26 14:20:00,29.75,29.76,29.71,29.71,156000.0,24.0399,24.048,24.0076,24.0076,156000.0
2016-02-26 14:30:00,29.71,29.72,29.56,29.57,128788.0,24.0076,24.0157,23.8864,23.8945,128788.0
2016-02-26 14:40:00,29.57,29.67,29.56,29.6,171725.0,23.8945,23.9753,23.8864,23.9187,171725.0
2016-02-26 14:50:00,29.6,29.61,29.54,29.54,181636.0,23.9187,23.9268,23.8702,23.8702,181636.0
2016-02-26 15:00:00,29.55,29.64,29.54,29.61,274384.0,23.8783,23.9511,23.8702,23.9268,274384.0
2016-02-26 15:10:00,29.62,29.62,29.54,29.58,248252.0,23.9349,23.9349,23.8702,23.9026,248252.0
2016-02-26 15:20:00,29.58,29.61,29.54,29.55,227900.0,23.9026,23.9268,23.8702,23.8783,227900.0
2016-02-26 15:30:00,29.56,29.63,29.53,29.55,293976.0,23.8864,23.943,23.8622,23.8783,293976.0
2016-02-26 15:40:00,29.55,29.63,29.54,29.61,443633.0,23.8783,23.943,23.8702,23.9268,443633.0
2016-02-26 15:50:00,29.61,29.64,29.6,29.63,1158058.0,23.9268,23.9511,23.9187,23.943,1158058.0
2016-02-29 09:30:00,29.37,29.62,29.29,29.53,514537.0,23.7329,23.9349,23.6682,23.8622,514537.0
2016-02-29 09:40:00,29.53,29.58,29.3,29.54,351618.0,23.8622,23.9026,23.6763,23.8702,351618.0
2016-02-29 09:50:00,29.54,29.64,29.54,29.55,256386.0,23.8702,23.9511,23.8702,23.8783,256386.0
2016-02-29 10:00:00,29.55,29.69,29.51,29.64,528356.0,23.8783,23.9915,23.846,23.9511,528356.0
2016-02-29 10:10:00,29.64,29.69,29.53,29.55,186133.0,23.9511,23.9915,23.8622,23.8783,186133.0
2016-02-29 10:20:00,29.55,29.62,29.51,29.56,172401.0,23.8783,23.9349,23.846,23.8864,172401.0
2016-02-29 10:30:00,29.56,29.61,29.54,29.6,132611.0,23.8864,23.9268,23.8702,23.9187,132611.0
2016-02-29 10:40:00,29.61,29.65,29.56,29.61,109483.0,23.9268,23.9591,23.8864,23.9268,109483.0
2016-02-29 10:50:00,29.61,29.68,29.6,29.62,141560.0,23.9268,23.9834,23.9187,23.9349,141560.0
2016-02-29 11:00:00,29.63,29.71,29.61,29.68,145361.0,23.943,24.0076,23.9268,23.9834,145361.0
2016-02-29 11:10:00,29.68,29.73,29.63,29.7,120549.0,23.9834,24.0238,23.943,23.9995,120549.0
2016-02-29 11:20:00,29.7,29.75,29.67,29.68,149445.0,23.9995,24.0399,23.9753,23.9834,149445.0
2016-02-29 11:30:00,29.68,29.79,29.66,29.79,156786.0,23.9834,24.0723,23.9672,24.0723,156786.0
2016-02-29 11:40:00,29.79,29.8,29.76,29.8,112076.0,24.0723,24.0803,24.048,24.0803,112076.0
2016-02-29 11:50:00,29.79,29.8,29.69,29.71,144722.0,24.0723,24.0803,23.9915,24.0076,144722.0
2016-02-29 12:00:00,29.71,29.74,29.66,29.67,117020.0,24.0076,24.0319,23.9672,23.9753,117020.0
2016-02-29 12:10:00,29.67,29.75,29.67,29.73,89245.0,23.9753,24.0399,23.9753,24.0238,89245.0
2016-02-29 12:20:00,29.73,29.73,29.66,29.68,138289.0,24.0238,24.0238,23.9672,23.9834,138289.0
2016-02-29 12:30:00,29.69,29.74,29.66,29.68,106195.0,23.9915,24.0319,23.9672,23.9834,106195.0
2016-02-29 12:40:00,29.68,29.71,29.66,29.66,92717.0,23.9834,24.0076,23.9672,23.9672,92717.0
2016-02-29 12:50:00,29.67,29.72,29.67,29.7,178312.0,23.9753,24.0157,23.9753,23.9995,178312.0
2016-02-29 13:00:00,29.71,29.74,29.67,29.73,191834.0,24.0076,24.0319,23.9753,24.0238,191834.0
2016-02-29 13:10:00,29.73,29.77,29.71,29.71,194639.0,24.0238,24.0561,24.0076,24.0076,194639.0
2016-02-29 13:20:00,29.72,29.76,29.7,29.71,80437.0,24.0157,24.048,23.9995,24.0076,80437.0
2016-02-29 13:30:00,29.71,29.73,29.66,29.69,115906.0,24.0076,24.0238,23.9672,23.9915,115906.0
2016-02-29 13:40:00,29.7,29.71,29.66,29.7,81723.0,23.9995,24.0076,23.9672,23.9995,81723.0
2016-02-29 13:50:00,29.7,29.71,29.67,29.68,131179.0,23.9995,24.0076,23.9753,23.9834,131179.0
2016-02-29 14:00:00,29.69,29.7,29.64,29.65,126394.0,23.9915,23.9995,23.9511,23.9591,126394.0
2016-02-29 14:10:00,29.65,29.66,29.57,29.58,146869.0,23.9591,23.9672,23.8945,23.9026,146869.0
2016-02-29 14:20:00,29.58,29.6,29.52,29.58,167993.0,23.9026,23.9187,23.8541,23.9026,167993.0
2016-02-29 14:30:00,29.58,29.59,29.54,29.55,124924.0,23.9026,23.9107,23.8702,23.8783,124924.0
2016-02-29 14:40:00,29.55,29.56,29.49,29.52,243820.0,23.8783,23.8864,23.8298,23.8541,243820.0
2016-02-29 14:50:00,29.52,29.54,29.42,29.43,278393.0,23.8541,23.8702,23.7733,23.7814,278393.0
2016-02-29 15:00:00,29.43,29.46,29.38,29.44,219677.0,23.7814,23.8056,23.741,23.7894,219677.0
2016-02-29 15:10:00,29.44,29.47,29.39,29.42,192719.0,23.7894,23.8137,23.749,23.7733,192719.0
2016-02-29 15:20:00,29.42,29.54,29.41,29.52,233353.0,23.7733,23.8702,23.7652,23.8541,233353.0
2016-02-29 15:30:00,29.52,29.57,29.49,29.56,228089.0,23.8541,23.8945,23.8298,23.8864,228089.0
2016-02-29 15:40:00,29.57,29.6,29.51,29.58,342557.0,23.8945,23.9187,23.846,23.9026,342557.0
2016-02-29 15:50:00,29.58,29.58,29.43,29.44,756363.0,23.9026,23.9026,23.7814,23.7894,756363.0
2016-03-01 09:30:00,30.02,30.23,28.92,29.18,3126372.0,24.2581,24.4278,23.3692,23.5793,3126372.0
2016-03-01 09:40:00,29.18,29.35,28.94,29.1,1956769.0,23.5793,23.7167,23.3854,23.5147,1956769.0
2016-03-01 09:50:00,29.11,29.27,28.99,29.2,1171973.0,23.5228,23.6521,23.4258,23.5955,1171973.0
2016-03-01 10:00:00,29.2,29.29,29.11,29.15,648375.0,23.5955,23.6682,23.5228,23.5551,648375.0
2016-03-01 10:10:00,29.16,29.22,29.01,29.03,587762.0,23.5632,23.6117,23.442,23.4581,587762.0
2016-03-01 10:20:00,29.02,29.28,29.02,29.23,626343.0,23.4501,23.6602,23.4501,23.6197,626343.0
2016-03-01 10:30:00,29.24,29.65,29.23,29.56,978645.0,23.6278,23.9591,23.6197,23.8864,978645.0
2016-03-01 10:40:00,29.56,29.63,29.48,29.52,472831.0,23.8864,23.943,23.8218,23.8541,472831.0
2016-03-01 10:50:00,29.51,29.6,29.5,29.54,398978.0,23.846,23.9187,23.8379,23.8702,398978.0
2016-03-01 11:00:00,29.53,29.73,29.52,29.69,430106.0,23.8622,24.0238,23.8541,23.9915,430106.0
2016-03-01 11:10:00,29.69,29.83,29.67,29.79,396554.0,23.9915,24.1046,23.9753,24.0723,396554.0
2016-03-01 11:20:00,29.78,29.88,29.77,29.87,287092.0,24.0642,24.145,24.0561,24.1369,287092.0
2016-03-01 11:30:00,29.87,29.91,29.82,29.89,285278.0,24.1369,24.1692,24.0965,24.1531,285278.0
2016-03-01 11:40:00,29.89,29.98,29.89,29.91,260857.0,24.1531,24.2258,24.1531,24.1692,260857.0
2016-03-01 11:50:00,29.91,29.97,29.86,29.97,391530.0,24.1692,24.2177,24.1288,24.2177,391530.0
2016-03-01 12:00:00,29.96,30.01,29.95,29.99,291596.0,24.2096,24.25,24.2016,24.2339,291596.0
2016-03-01 12:10:00,29.99,30.01,29.83,29.88,261702.0,24.2339,24.25,24.1046,24.145,261702.0
2016-03-01 12:20:00,29.88,29.89,29.77,29.84,319006.0,24.145,24.1531,24.0561,24.1127,319006.0
2016-03-01 12:30:00,29.84,29.93,29.82,29.83,169430.0,24.1127,24.1854,24.0965,24.1046,169430.0
2016-03-01 12:40:00,29.83,29.92,29.82,29.91,181688.0,24.1046,24.1773,24.0965,24.1692,181688.0
2016-03-01 12:50:00,29.92,29.99,29.85,29.99,221944.0,24.1773,24.2339,24.1207,24.2339,221944.0
2016-03-01 13:00:00,29.98,30.01,29.93,29.96,343356.0,24.2258,24.25,24.1854,24.2096,343356.0
2016-03-01 13:10:00,29.96,29.98,29.87,29.95,216078.0,24.2096,24.2258,24.1369,24.2016,216078.0
2016-03-01 13:20:00,29.96,30.01,29.93,29.94,273456.0,24.2096,24.25,24.1854,24.1935,273456.0
2016-03-01 13:30:00,29.94,29.98,29.93,29.96,174638.0,24.1935,24.2258,24.1854,24.2096,174638.0
2016-03-01 13:40:00,29.96,30.0,29.93,29.95,250070.0,24.2096,24.242,24.1854,24.2016,250070.0
2016-03-01 13:50:00,29.95,29.96,29.91,29.94,237486.0,24.2016,24.2096,24.1692,24.1935,237486.0
2016-03-01 14:00:00,29.93,30.01,29.93,29.94,292853.0,24.1854,24.25,24.1854,24.1935,292853.0
2016-03-01 14:10:00,29.94,29.95,29.86,29.92,216725.0,24.1935,24.2016,24.1288,24.1773,216725.0
2016-03-01 14:20:00,29.92,29.99,29.89,29.94,218443.0,24.1773,24.2339,24.1531,24.1935,218443.0
2016-03-01 14:30:00,29.95,29.97,29.9,29.94,197573.0,24.2016,24.2177,24.1612,24.1935,197573.0
2016-03-01 14:40:00,29.93,30.01,29.93,29.99,270475.0,24.1854,24.25,24.1854,24.2339,270475.0
2016-03-01 14:50:00,29.99,30.05,29.98,30.02,249831.0,24.2339,24.2824,24.2258,24.2581,249831.0
2016-03-01 15:00:00,30.02,30.03,29.98,30.01,225268.0,24.2581,24.2662,24.2258,24.25,225268.0
2016-03-01 15:10:00,30.01,30.04,29.96,30.03,315690.0,24.25,24.2743,24.2096,24.2662,315690.0
2016-03-01 15:20:00,30.03,30.07,30.02,30.05,296805.0,24.2662,24.2985,24.2581,24.2824,296805.0
2016-03-01 15:30:00,30.04,30.08,30.0,30.0,458265.0,24.2743,24.3066,24.242,24.242,458265.0
2016-03-01 15:40:00,30.0,30.05,29.99,30.0,431692.0,24.242,24.2824,24.2339,24.242,431692.0
2016-03-01 15:50:00,30.0,30.01,29.98,30.01,1160028.0,24.242,24.25,24.2258,24.25,1160028.0
2016-03-02 09:30:00,30.0,30.09,29.84,30.06,591419.0,24.242,24.3147,24.1127,24.2904,591419.0
2016-03-02 09:40:00,30.07,30.25,30.04,30.07,446458.0,24.2985,24.444,24.2743,24.2985,446458.0
2016-03-02 09:50:00,30.06,30.06,29.92,29.95,380534.0,24.2904,24.2904,24.1773,24.2016,380534.0
2016-03-02 10:00:00,29.95,30.07,29.93,30.02,295333.0,24.2016,24.2985,24.1854,24.2581,295333.0
2016-03-02 10:10:00,30.01,30.1,29.99,30.01,310745.0,24.25,24.3228,24.2339,24.25,310745.0
2016-03-02 10:20:00,30.01,30.12,29.95,30.11,393165.0,24.25,24.3389,24.2016,24.3308,393165.0
2016-03-02 10:30:00,30.1,30.11,29.94,29.95,319979.0,24.3228,24.3308,24.1935,24.2016,319979.0
2016-03-02 10:40:00,29.95,30.14,29.94,30.11,308158.0,24.2016,24.3551,24.1935,24.3308,308158.0
2016-03-02 10:50:00,30.11,30.22,30.11,30.19,387533.0,24.3308,24.4197,24.3308,24.3955,387533.0
2016-03-02 11:00:00,30.2,30.28,30.17,30.24,557743.0,24.4036,24.4682,24.3793,24.4359,557743.0
2016-03-02 11:10:00,30.24,30.32,30.2,30.23,360402.0,24.4359,24.5005,24.4036,24.4278,360402.0
2016-03-02 11:20:00,30.23,30.29,30.21,30.24,234854.0,24.4278,24.4763,24.4117,24.4359,234854.0
2016-03-02 11:30:00,30.23,30.29,30.12,30.22,291422.0,24.4278,24.4763,24.3389,24.4197,291422.0
2016-03-02 11:40:00,30.21,30.23,30.15,30.22,272672.0,24.4117,24.4278,24.3632,24.4197,272672.0
2016-03-02 11:50:00,30.23,30.23,30.09,30.09,236799.0,24.4278,24.4278,24.3147,24.3147,236799.0
2016-03-02 12:00:00,30.1,30.1,30.02,30.03,207930.0,24.3228,24.3228,24.2581,24.2662,207930.0
2016-03-02 12:10:00,30.03,30.04,29.97,30.02,294028.0,24.2662,24.2743,24.2177,24.2581,294028.0
2016-03-02 12:20:00,30.02,30.04,30.0,30.03,184231.0,24.2581,24.2743,24.242,24.2662,184231.0
2016-03-02 12:30:00,30.03,30.18,30.02,30.17,242348.0,24.2662,24.3874,24.2581,24.3793,242348.0
2016-03-02 12:40:00,30.17,30.18,30.13,30.14,203022.0,24.3793,24.3874,24.347,24.3551,203022.0
2016-03-02 12:50:00,30.15,30.16,30.12,30.14,228331.0,24.3632,24.3712,24.3389,24.3551,228331.0
2016-03-02 13:00:00,30.15,30.16,30.06,30.12,159074.0,24.3632,24.3712,24.2904,24.3389,159074.0
2016-03-02 13:10:00,30.12,30.15,30.12,30.15,63491.0,24.3389,24.3632,24.3389,24.3632,63491.0
2016-03-02 13:20:00,30.14,30.19,30.1,30.18,143577.0,24.3551,24.3955,24.3228,24.3874,143577.0
2016-03-02 13:30:00,30.18,30.18,30.14,30.16,121409.0,24.3874,24.3874,24.3551,24.3712,121409.0
2016-03-02 13:40:00,30.16,30.2,30.16,30.2,135835.0,24.3712,24.4036,24.3712,24.4036,135835.0
2016-03-02 13:50:00,30.19,30.2,30.12,30.13,224297.0,24.3955,24.4036,24.3389,24.347,224297.0
2016-03-02 14:00:00,30.13,30.16,30.1,30.12,234509.0,24.347,24.3712,24.3228,24.3389,234509.0
2016-03-02 14:10:00,30.11,30.14,30.07,30.11,206039.0,24.3308,24.3551,24.2985,24.3308,206039.0
2016-03-02 14:20:00,30.11,30.16,30.1,30.13,264029.0,24.3308,24.3712,24.3228,24.347,264029.0
2016-03-02 14:30:00,30.13,30.16,30.12,30.15,281864.0,24.347,24.3712,24.3389,24.3632,281864.0
2016-03-02 14:40:00,30.14,30.16,30.12,30.12,126537.0,24.3551,24.3712,24.3389,24.3389,126537.0
2016-03-02 14:50:00,30.13,30.13,30.09,30.1,197431.0,24.347,24.347,24.3147,24.3228,197431.0
2016-03-02 15:00:00,30.1,30.12,30.04,30.07,195880.0,24.3228,24.3389,24.2743,24.2985,195880.0
2016-03-02 15:10:00,30.07,30.14,30.06,30.1,167747.0,24.2985,24.3551,24.2904,24.3228,167747.0
2016-03-02 15:20:00,30.1,30.14,30.09,30.13,234162.0,24.3228,24.3551,24.3147,24.347,234162.0
2016-03-02 15:30:00,30.12,30.17,30.09,30.17,252300.0,24.3389,24.3793,24.3147,24.3793,252300.0
2016-03-02 15:40:00,30.16,30.18,30.11,30.13,403917.0,24.3712,24.3874,24.3308,24.347,403917.0
2016-03-02 15:50:00,30.13,30.15,30.07,30.14,973897.0,24.347,24.3632,24.2985,24.3551,973897.0
2016-03-03 09:30:00,30.26,30.43,30.2,30.35,665174.0,24.4521,24.5894,24.4036,24.5248,665174.0
2016-03-03 09:40:00,30.36,30.48,30.34,30.45,488528.0,24.5329,24.6298,24.5167,24.6056,488528.0
2016-03-03 09:50:00,30.45,30.58,30.44,30.55,431855.0,24.6056,24.7106,24.5975,24.6864,431855.0
2016-03-03 10:00:00,30.56,30.77,30.49,30.75,404675.0,24.6945,24.8642,24.6379,24.848,404675.0
2016-03-03 10:10:00,30.75,30.96,30.69,30.91,1298496.0,24.848,25.0177,24.7995,24.9773,1298496.0
2016-03-03 10:20:00,30.91,30.95,30.83,30.94,549509.0,24.9773,25.0096,24.9127,25.0015,549509.0
2016-03-03 10:30:00,30.94,31.15,30.93,31.14,721952.0,25.0015,25.1712,24.9935,25.1632,721952.0
2016-03-03 10:40:00,31.15,31.17,31.07,31.13,493843.0,25.1712,25.1874,25.1066,25.1551,493843.0
2016-03-03 10:50:00,31.12,31.22,31.11,31.17,399229.0,25.147,25.2278,25.1389,25.1874,399229.0
2016-03-03 11:00:00,31.16,31.17,31.07,31.11,379789.0,25.1793,25.1874,25.1066,25.1389,379789.0
2016-03-03 11:10:00,31.11,31.12,30.97,30.99,307564.0,25.1389,25.147,25.0258,25.0419,307564.0
2016-03-03 11:20:00,31.0,31.0,30.85,30.86,393917.0,25.05,25.05,24.9288,24.9369,393917.0
2016-03-03 11:30:00,30.86,30.88,30.76,30.82,438142.0,24.9369,24.9531,24.8561,24.9046,438142.0
2016-03-03 11:40:00,30.82,30.93,30.8,30.87,181177.0,24.9046,24.9935,24.8884,24.945,181177.0
2016-03-03 11:50:00,30.86,30.96,30.85,30.93,359135.0,24.9369,25.0177,24.9288,24.9935,359135.0
2016-03-03 12:00:00,30.93,30.97,30.88,30.96,169992.0,24.9935,25.0258,24.9531,25.0177,169992.0
2016-03-03 12:10:00,30.96,30.98,30.86,30.88,118326.0,25.0177,25.0339,24.9369,24.9531,118326.0
2016-03-03 12:20:00,30.88,30.91,30.8,30.81,358180.0,24.9531,24.9773,24.8884,24.8965,358180.0
2016-03-03 12:30:00,30.81,30.85,30.76,30.83,237574.0,24.8965,24.9288,24.8561,24.9127,237574.0
2016-03-03 12:40:00,30.84,30.88,30.78,30.81,290169.0,24.9207,24.9531,24.8722,24.8965,290169.0
2016-03-03 12:50:00,30.81,30.95,30.8,30.95,564247.0,24.8965,25.0096,24.8884,25.0096,564247.0
2016-03-03 13:00:00,30.95,30.96,30.92,30.96,242605.0,25.0096,25.0177,24.9854,25.0177,242605.0
2016-03-03 13:10:00,30.96,30.99,30.94,30.96,393265.0,25.0177,25.0419,25.0015,25.0177,393265.0
2016-03-03 13:20:00,30.97,31.0,30.92,30.92,276618.0,25.0258,25.05,24.9854,24.9854,276618.0
2016-03-03 13:30:00,30.92,30.99,30.92,30.96,139805.0,24.9854,25.0419,24.9854,25.0177,139805.0
2016-03-03 13:40:00,30.96,30.96,30.86,30.86,476802.0,25.0177,25.0177,24.9369,24.9369,476802.0
2016-03-03 13:50:00,30.87,30.97,30.85,30.95,436281.0,24.945,25.0258,24.9288,25.0096,436281.0
2016-03-03 14:00:00,30.95,30.98,30.87,30.93,193477.0,25.0096,25.0339,24.945,24.9935,193477.0
2016-03-03 14:10:00,30.92,30.96,30.87,30.87,142598.0,24.9854,25.0177,24.945,24.945,142598.0
2016-03-03 14:20:00,30.87,30.96,30.86,30.9,202586.0,24.945,25.0177,24.9369,24.9692,202586.0
2016-03-03 14:30:00,30.9,30.97,30.88,30.97,134275.0,24.9692,25.0258,24.9531,25.0258,134275.0
2016-03-03 14:40:00,30.96,30.99,30.94,30.97,189127.0,25.0177,25.0419,25.0015,25.0258,189127.0
2016-03-03 14:50:00,30.98,31.0,30.97,30.98,272871.0,25.0339,25.05,25.0258,25.0339,272871.0
2016-03-03 15:00:00,30.99,31.01,30.92,30.93,287286.0,25.0419,25.0581,24.9854,24.9935,287286.0
2016-03-03 15:10:00,30.92,30.99,30.91,30.93,244506.0,24.9854,25.0419,24.9773,24.9935,244506.0
2016-03-03 15:20:00,30.93,30.99,30.93,30.97,301062.0,24.9935,25.0419,24.9935,25.0258,301062.0
2016-03-03 15:30:00,30.96,31.02,30.96,31.02,473030.0,25.0177,25.0662,25.0177,25.0662,473030.0
2016-03-03 15:40:00,31.02,31.04,30.97,30.99,588702.0,25.0662,25.0823,25.0258,25.0419,588702.0
2016-03-03 15:50:00,30.98,31.07,30.96,31.06,1314488.0,25.0339,25.1066,25.0177,25.0985,1314488.0
2016-03-04 09:30:00,31.22,31.39,31.18,31.31,577831.0,25.2278,25.3652,25.1955,25.3005,577831.0
2016-03-04 09:40:00,31.3,31.35,31.06,31.17,459090.0,25.2924,25.3328,25.0985,25.1874,459090.0
2016-03-04 09:50:00,31.16,31.21,31.09,31.16,341344.0,25.1793,25.2197,25.1227,25.1793,341344.0
2016-03-04 10:00:00,31.15,31.27,31.14,31.22,310347.0,25.1712,25.2682,25.1632,25.2278,310347.0
2016-03-04 10:10:00,31.23,31.4,31.2,31.37,346081.0,25.2359,25.3732,25.2116,25.349,346081.0
2016-03-04 10:20:00,31.37,31.44,31.3,31.36,320794.0,25.349,25.4056,25.2924,25.3409,320794.0
2016-03-04 10:30:00,31.36,31.48,31.32,31.48,252572.0,25.3409,25.4379,25.3086,25.4379,252572.0
2016-03-04 10:40:00,31.48,31.51,31.42,31.5,261161.0,25.4379,25.4621,25.3894,25.4541,261161.0
2016-03-04 10:50:00,31.5,31.52,31.43,31.52,263798.0,25.4541,25.4702,25.3975,25.4702,263798.0
2016-03-04 11:00:00,31.52,31.68,31.51,31.62,378800.0,25.4702,25.5995,25.4621,25.551,378800.0
2016-03-04 11:10:00,31.63,31.74,31.61,31.71,481103.0,25.5591,25.648,25.5429,25.6237,481103.0
2016-03-04 11:20:00,31.71,31.72,31.58,31.62,278755.0,25.6237,25.6318,25.5187,25.551,278755.0
2016-03-04 11:30:00,31.62,31.69,31.53,31.54,346785.0,25.551,25.6076,25.4783,25.4864,346785.0
2016-03-04 11:40:00,31.54,31.63,31.47,31.55,386168.0,25.4864,25.5591,25.4298,25.4945,386168.0
2016-03-04 11:50:00,31.56,31.72,31.56,31.7,281213.0,25.5025,25.6318,25.5025,25.6157,281213.0
2016-03-04 12:00:00,31.71,31.72,31.55,31.55,210168.0,25.6237,25.6318,25.4945,25.4945,210168.0
2016-03-04 12:10:00,31.55,31.62,31.53,31.61,250062.0,25.4945,25.551,25.4783,25.5429,250062.0
2016-03-04 12:20:00,31.61,31.61,31.56,31.6,167286.0,25.5429,25.5429,25.5025,25.5349,167286.0
2016-03-04 12:30:00,31.61,31.65,31.58,31.6,171768.0,25.5429,25.5753,25.5187,25.5349,171768.0
2016-03-04 12:40:00,31.61,31.62,31.55,31.59,189073.0,25.5429,25.551,25.4945,25.5268,189073.0
2016-03-04 12:50:00,31.59,31.67,31.58,31.66,216949.0,25.5268,25.5914,25.5187,25.5833,216949.0
2016-03-04 13:00:00,31.65,31.67,31.53,31.54,245407.0,25.5753,25.5914,25.4783,25.4864,245407.0
2016-03-04 13:10:00,31.53,31.59,31.5,31.57,199454.0,25.4783,25.5268,25.4541,25.5106,199454.0
2016-03-04 13:20:00,31.58,31.64,31.57,31.61,157743.0,25.5187,25.5672,25.5106,25.5429,157743.0
2016-03-04 13:30:00,31.61,31.64,31.58,31.64,162135.0,25.5429,25.5672,25.5187,25.5672,162135.0
2016-03-04 13:40:00,31.64,31.65,31.6,31.61,143562.0,25.5672,25.5753,25.5349,25.5429,143562.0
2016-03-04 13:50:00,31.61,31.64,31.55,31.56,217190.0,25.5429,25.5672,25.4945,25.5025,217190.0
2016-03-04 14:00:00,31.56,31.56,31.45,31.45,190042.0,25.5025,25.5025,25.4137,25.4137,190042.0
2016-03-04 14:10:00,31.45,31.5,31.42,31.42,279155.0,25.4137,25.4541,25.3894,25.3894,279155.0
2016-03-04 14:20:00,31.43,31.44,31.34,31.37,286173.0,25.3975,25.4056,25.3248,25.349,286173.0
2016-03-04 14:30:00,31.38,31.41,31.3,31.3,251513.0,25.3571,25.3813,25.2924,25.2924,251513.0
2016-03-04 14:40:00,31.3,31.31,31.21,31.26,341259.0,25.2924,25.3005,25.2197,25.2601,341259.0
2016-03-04 14:50:00,31.25,31.27,31.13,31.26,439081.0,25.252,25.2682,25.1551,25.2601,439081.0
2016-03-04 15:00:00,31.27,31.28,31.15,31.28,248066.0,25.2682,25.2763,25.1712,25.2763,248066.0
2016-03-04 15:10:00,31.27,31.3,31.21,31.29,210539.0,25.2682,25.2924,25.2197,25.2844,210539.0
2016-03-04 15:20:00,31.29,31.3,31.25,31.3,202497.0,25.2844,25.2924,25.252,25.2924,202497.0
2016-03-04 15:30:00,31.3,31.35,31.28,31.33,213121.0,25.2924,25.3328,25.2763,25.3167,213121.0
2016-03-04 15:40:00,31.32,31.41,31.31,31.37,364120.0,25.3086,25.3813,25.3005,25.349,364120.0
2016-03-04 15:50:00,31.37,31.41,31.35,31.37,819487.0,25.349,25.3813,25.3328,25.349,819487.0
2016-03-07 09:30:00,31.31,31.53,31.19,31.52,597216.0,25.3005,25.4783,25.2036,25.4702,597216.0
2016-03-07 09:40:00,31.52,31.78,31.5,31.66,530513.0,25.4702,25.6803,25.4541,25.5833,530513.0
2016-03-07 09:50:00,31.66,31.7,31.51,31.55,247748.0,25.5833,25.6157,25.4621,25.4945,247748.0
2016-03-07 10:00:00,31.55,31.71,31.53,31.59,292954.0,25.4945,25.6237,25.4783,25.5268,292954.0
2016-03-07 10:10:00,31.6,31.63,31.48,31.51,361430.0,25.5349,25.5591,25.4379,25.4621,361430.0
2016-03-07 10:20:00,31.5,31.55,31.38,31.4,341039.0,25.4541,25.4945,25.3571,25.3732,341039.0
2016-03-07 10:30:00,31.4,31.7,31.39,31.67,407622.0,25.3732,25.6157,25.3652,25.5914,407622.0
2016-03-07 10:40:00,31.67,31.73,31.55,31.55,296490.0,25.5914,25.6399,25.4945,25.4945,296490.0
2016-03-07 10:50:00,31.55,31.6,31.5,31.54,291135.0,25.4945,25.5349,25.4541,25.4864,291135.0
2016-03-07 11:00:00,31.54,31.6,31.51,31.59,166194.0,25.4864,25.5349,25.4621,25.5268,166194.0
2016-03-07 11:10:00,31.6,31.66,31.56,31.59,263872.0,25.5349,25.5833,25.5025,25.5268,263872.0
2016-03-07 11:20:00,31.59,31.68,31.58,31.58,207559.0,25.5268,25.5995,25.5187,25.5187,207559.0
2016-03-07 11:30:00,31.59,31.62,31.55,31.59,172419.0,25.5268,25.551,25.4945,25.5268,172419.0
2016-03-07 11:40:00,31.59,31.67,31.57,31.6,355560.0,25.5268,25.5914,25.5106,25.5349,355560.0
2016-03-07 11:50:00,31.6,31.66,31.57,31.63,128623.0,25.5349,25.5833,25.5106,25.5591,128623.0
2016-03-07 12:00:00,31.63,31.66,31.6,31.66,101129.0,25.5591,25.5833,25.5349,25.5833,101129.0
2016-03-07 12:10:00,31.66,31.67,31.59,31.62,168622.0,25.5833,25.5914,25.5268,25.551,168622.0
2016-03-07 12:20:00,31.63,31.66,31.62,31.65,89592.0,25.5591,25.5833,25.551,25.5753,89592.0
2016-03-07 12:30:00,31.65,31.68,31.59,31.59,193265.0,25.5753,25.5995,25.5268,25.5268,193265.0
2016-03-07 12:40:00,31.59,31.66,31.59,31.65,226386.0,25.5268,25.5833,25.5268,25.5753,226386.0
2016-03-07 12:50:00,31.64,31.68,31.62,31.64,130570.0,25.5672,25.5995,25.551,25.5672,130570.0
2016-03-07 13:00:00,31.65,31.68,31.62,31.68,136967.0,25.5753,25.5995,25.551,25.5995,136967.0
2016-03-07 13:10:00,31.68,31.69,31.65,31.65,349400.0,25.5995,25.6076,25.5753,25.5753,349400.0
2016-03-07 13:20:00,31.65,31.66,31.57,31.61,224073.0,25.5753,25.5833,25.5106,25.5429,224073.0
2016-03-07 13:30:00,31.61,31.62,31.56,31.56,150855.0,25.5429,25.551,25.5025,25.5025,150855.0
2016-03-07 13:40:00,31.56,31.64,31.55,31.63,124280.0,25.5025,25.5672,25.4945,25.5591,124280.0
2016-03-07 13:50:00,31.63,31.69,31.6,31.62,148419.0,25.5591,25.6076,25.5349,25.551,148419.0
2016-03-07 14:00:00,31.62,31.65,31.58,31.61,151737.0,25.551,25.5753,25.5187,25.5429,151737.0
2016-03-07 14:10:00,31.6,31.65,31.54,31.55,147663.0,25.5349,25.5753,25.4864,25.4945,147663.0
2016-03-07 14:20:00,31.54,31.59,31.5,31.52,217530.0,25.4864,25.5268,25.4541,25.4702,217530.0
2016-03-07 14:30:00,31.51,31.55,31.44,31.49,361664.0,25.4621,25.4945,25.4056,25.446,361664.0
2016-03-07 14:40:00,31.48,31.53,31.45,31.52,195902.0,25.4379,25.4783,25.4137,25.4702,195902.0
2016-03-07 14:50:00,31.52,31.55,31.5,31.51,164986.0,25.4702,25.4945,25.4541,25.4621,164986.0
2016-03-07 15:00:00,31.51,31.52,31.46,31.52,254815.0,25.4621,25.4702,25.4217,25.4702,254815.0
2016-03-07 15:10:00,31.52,31.6,31.51,31.6,163239.0,25.4702,25.5349,25.4621,25.5349,163239.0
2016-03-07 15:20:00,31.6,31.63,31.52,31.58,267376.0,25.5349,25.5591,25.4702,25.5187,267376.0
2016-03-07 15:30:00,31.59,31.67,31.57,31.65,361702.0,25.5268,25.5914,25.5106,25.5753,361702.0
2016-03-07 15:40:00,31.64,31.65,31.51,31.55,372058.0,25.5672,25.5753,25.4621,25.4945,372058.0
2016-03-07 15:50:00,31.55,31.58,31.53,31.58,772179.0,25.4945,25.5187,25.4783,25.5187,772179.0
2016-03-08 09:30:00,31.4,31.41,31.11,31.16,813758.0,25.3732,25.3813,25.1389,25.1793,813758.0
2016-03-08 09:40:00,31.16,31.17,30.89,30.91,843290.0,25.1793,25.1874,24.9611,24.9773,843290.0
2016-03-08 09:50:00,30.91,30.96,30.75,30.84,643489.0,24.9773,25.0177,24.848,24.9207,643489.0
2016-03-08 10:00:00,30.84,30.85,30.71,30.74,474260.0,24.9207,24.9288,24.8157,24.8399,474260.0
2016-03-08 10:10:00,30.73,30.82,30.6,30.62,555904.0,24.8318,24.9046,24.7268,24.743,555904.0
2016-03-08 10:20:00,30.62,30.79,30.6,30.64,635313.0,24.743,24.8803,24.7268,24.7591,635313.0
2016-03-08 10:30:00,30.63,30.67,30.55,30.6,497883.0,24.751,24.7834,24.6864,24.7268,497883.0
2016-03-08 10:40:00,30.6,30.61,30.5,30.55,434693.0,24.7268,24.7349,24.646,24.6864,434693.0
2016-03-08 10:50:00,30.54,30.62,30.46,30.5,493737.0,24.6783,24.743,24.6137,24.646,493737.0
2016-03-08 11:00:00,30.5,30.68,30.47,30.65,610597.0,24.646,24.7914,24.6217,24.7672,610597.0
2016-03-08 11:10:00,30.64,30.73,30.56,30.62,413294.0,24.7591,24.8318,24.6945,24.743,413294.0
2016-03-08 11:20:00,30.62,30.75,30.56,30.67,325776.0,24.743,24.848,24.6945,24.7834,325776.0
2016-03-08 11:30:00,30.67,30.7,30.63,30.64,238040.0,24.7834,24.8076,24.751,24.7591,238040.0
2016-03-08 11:40:00,30.63,30.69,30.58,30.58,303676.0,24.751,24.7995,24.7106,24.7106,303676.0
2016-03-08 11:50:00,30.58,30.67,30.57,30.64,329444.0,24.7106,24.7834,24.7026,24.7591,329444.0
2016-03-08 12:00:00,30.65,30.69,30.6,30.69,246055.0,24.7672,24.7995,24.7268,24.7995,246055.0
2016-03-08 12:10:00,30.69,30.73,30.64,30.71,191384.0,24.7995,24.8318,24.7591,24.8157,191384.0
2016-03-08 12:20:00,30.7,30.73,30.64,30.65,203173.0,24.8076,24.8318,24.7591,24.7672,203173.0
2016-03-08 12:30:00,30.65,30.67,30.6,30.61,197970.0,24.7672,24.7834,24.7268,24.7349,197970.0
2016-03-08 12:40:00,30.61,30.63,30.57,30.6,205374.0,24.7349,24.751,24.7026,24.7268,205374.0
2016-03-08 12:50:00,30.59,30.65,30.56,30.63,183358.0,24.7187,24.7672,24.6945,24.751,183358.0
2016-03-08 13:00:00,30.63,30.72,30.62,30.67,226317.0,24.751,24.8238,24.743,24.7834,226317.0
2016-03-08 13:10:00,30.66,30.75,30.66,30.72,148161.0,24.7753,24.848,24.7753,24.8238,148161.0
2016-03-08 13:20:00,30.72,30.78,30.69,30.77,183374.0,24.8238,24.8722,24.7995,24.8642,183374.0
2016-03-08 13:30:00,30.78,30.84,30.76,30.79,228059.0,24.8722,24.9207,24.8561,24.8803,228059.0
2016-03-08 13:40:00,30.78,30.85,30.76,30.77,260125.0,24.8722,24.9288,24.8561,24.8642,260125.0
2016-03-08 13:50:00,30.77,30.83,30.76,30.83,142334.0,24.8642,24.9127,24.8561,24.9127,142334.0
2016-03-08 14:00:00,30.83,30.9,30.78,30.87,244452.0,24.9127,24.9692,24.8722,24.945,244452.0
2016-03-08 14:10:00,30.86,30.9,30.85,30.86,209571.0,24.9369,24.9692,24.9288,24.9369,209571.0
2016-03-08 14:20:00,30.87,30.88,30.73,30.81,425064.0,24.945,24.9531,24.8318,24.8965,425064.0
2016-03-08 14:30:00,30.81,30.82,30.7,30.71,185462.0,24.8965,24.9046,24.8076,24.8157,185462.0
2016-03-08 14:40:00,30.71,30.78,30.7,30.71,200876.0,24.8157,24.8722,24.8076,24.8157,200876.0
2016-03-08 14:50:00,30.7,30.75,30.65,30.72,260255.0,24.8076,24.848,24.7672,24.8238,260255.0
2016-03-08 15:00:00,30.72,30.76,30.65,30.67,295636.0,24.8238,24.8561,24.7672,24.7834,295636.0
2016-03-08 15:10:00,30.67,30.71,30.61,30.63,299741.0,24.7834,24.8157,24.7349,24.751,299741.0
2016-03-08 15:20:00,30.63,30.69,30.6,30.6,356506.0,24.751,24.7995,24.7268,24.7268,356506.0
2016-03-08 15:30:00,30.61,30.68,30.59,30.6,432557.0,24.7349,24.7914,24.7187,24.7268,432557.0
2016-03-08 15:40:00,30.61,30.7,30.59,30.69,753882.0,24.7349,24.8076,24.7187,24.7995,753882.0
2016-03-08 15:50:00,30.69,30.69,30.59,30.67,1270382.0,24.7995,24.7995,24.7187,24.7834,1270382.0
2016-03-09 09:30:00,30.47,30.63,30.43,30.53,476045.0,24.9281,25.059,24.8954,24.9772,476045.0
2016-03-09 09:40:00,30.53,30.56,30.37,30.49,397317.0,24.9772,25.0017,24.8463,24.9445,397317.0
2016-03-09 09:50:00,30.49,30.57,30.42,30.51,757462.0,24.9445,25.0099,24.8872,24.9608,757462.0
2016-03-09 10:00:00,30.51,30.53,30.28,30.28,716311.0,24.9608,24.9772,24.7727,24.7727,716311.0
2016-03-09 10:10:00,30.28,30.38,30.26,30.28,258533.0,24.7727,24.8545,24.7563,24.7727,258533.0
2016-03-09 10:20:00,30.29,30.35,30.2,30.34,257882.0,24.7808,24.8299,24.7072,24.8218,257882.0
2016-03-09 10:30:00,30.35,30.53,30.34,30.48,358590.0,24.8299,24.9772,24.8218,24.9363,358590.0
2016-03-09 10:40:00,30.48,30.48,30.39,30.42,210760.0,24.9363,24.9363,24.8627,24.8872,210760.0
2016-03-09 10:50:00,30.42,30.43,30.26,30.41,235865.0,24.8872,24.8954,24.7563,24.879,235865.0
2016-03-09 11:00:00,30.41,30.46,30.36,30.42,184500.0,24.879,24.9199,24.8381,24.8872,184500.0
2016-03-09 11:10:00,30.43,30.48,30.4,30.47,195550.0,24.8954,24.9363,24.8708,24.9281,195550.0
2016-03-09 11:20:00,30.48,30.57,30.43,30.48,172139.0,24.9363,25.0099,24.8954,24.9363,172139.0
2016-03-09 11:30:00,30.48,30.5,30.41,30.44,257145.0,24.9363,24.9527,24.879,24.9036,257145.0
2016-03-09 11:40:00,30.44,30.45,30.35,30.42,164067.0,24.9036,24.9117,24.8299,24.8872,164067.0
2016-03-09 11:50:00,30.42,30.53,30.41,30.47,159157.0,24.8872,24.9772,24.879,24.9281,159157.0
2016-03-09 12:00:00,30.48,30.55,30.44,30.46,197171.0,24.9363,24.9936,24.9036,24.9199,197171.0
2016-03-09 12:10:00,30.45,30.5,30.41,30.43,213118.0,24.9117,24.9527,24.879,24.8954,213118.0
2016-03-09 12:20:00,30.44,30.48,30.39,30.43,161435.0,24.9036,24.9363,24.8627,24.8954,161435.0
2016-03-09 12:30:00,30.44,30.46,30.38,30.42,102372.0,24.9036,24.9199,24.8545,24.8872,102372.0
2016-03-09 12:40:00,30.42,30.43,30.33,30.35,153173.0,24.8872,24.8954,24.8136,24.8299,153173.0
2016-03-09 12:50:00,30.35,30.42,30.35,30.39,449575.0,24.8299,24.8872,24.8299,24.8627,449575.0
2016-03-09 13:00:00,30.39,30.43,30.36,30.4,315733.0,24.8627,24.8954,24.8381,24.8708,315733.0
2016-03-09 13:10:00,30.4,30.44,30.36,30.38,159526.0,24.8708,24.9036,24.8381,24.8545,159526.0
2016-03-09 13:20:00,30.38,30.4,30.35,30.4,163835.0,24.8545,24.8708,24.8299,24.8708,163835.0
2016-03-09 13:30:00,30.4,30.45,30.39,30.41,221448.0,24.8708,24.9117,24.8627,24.879,221448.0
2016-03-09 13:40:00,30.41,30.48,30.38,30.46,111694.0,24.879,24.9363,24.8545,24.9199,111694.0
2016-03-09 13:50:00,30.46,30.48,30.43,30.48,98153.0,24.9199,24.9363,24.8954,24.9363,98153.0
2016-03-09 14:00:00,30.47,30.49,30.4,30.43,210879.0,24.9281,24.9445,24.8708,24.8954,210879.0
2016-03-09 14:10:00,30.44,30.46,30.39,30.45,136451.0,24.9036,24.9199,24.8627,24.9117,136451.0
2016-03-09 14:20:00,30.45,30.46,30.4,30.46,173394.0,24.9117,24.9199,24.8708,24.9199,173394.0
2016-03-09 14:30:00,30.45,30.46,30.4,30.44,116727.0,24.9117,24.9199,24.8708,24.9036,116727.0
2016-03-09 14:40:00,30.45,30.49,30.41,30.46,347590.0,24.9117,24.9445,24.879,24.9199,347590.0
2016-03-09 14:50:00,30.46,30.49,30.43,30.49,108418.0,24.9199,24.9445,24.8954,24.9445,108418.0
2016-03-09 15:00:00,30.49,30.49,30.4,30.41,331849.0,24.9445,24.9445,24.8708,24.879,331849.0
2016-03-09 15:10:00,30.42,30.47,30.41,30.43,234635.0,24.8872,24.9281,24.879,24.8954,234635.0
2016-03-09 15:20:00,30.44,30.49,30.42,30.45,323568.0,24.9036,24.9445,24.8872,24.9117,323568.0
2016-03-09 15:30:00,30.44,30.49,30.43,30.46,268142.0,24.9036,24.9445,24.8954,24.9199,268142.0
2016-03-09 15:40:00,30.46,30.5,30.45,30.46,655811.0,24.9199,24.9527,24.9117,24.9199,655811.0
2016-03-09 15:50:00,30.47,30.55,30.44,30.53,1114654.0,24.9281,24.9936,24.9036,24.9772,1114654.0
2016-03-10 09:30:00,30.72,30.82,30.62,30.76,569386.0,25.1326,25.2145,25.0508,25.1654,569386.0
2016-03-10 09:40:00,30.75,30.82,30.69,30.78,749811.0,25.1572,25.2145,25.1081,25.1817,749811.0
2016-03-10 09:50:00,30.78,30.86,30.67,30.84,400640.0,25.1817,25.2472,25.0917,25.2308,400640.0
2016-03-10 10:00:00,30.84,30.88,30.78,30.81,217655.0,25.2308,25.2635,25.1817,25.2063,217655.0
2016-03-10 10:10:00,30.81,30.82,30.65,30.65,394517.0,25.2063,25.2145,25.0754,25.0754,394517.0
2016-03-10 10:20:00,30.65,30.71,30.62,30.64,231500.0,25.0754,25.1245,25.0508,25.0672,231500.0
2016-03-10 10:30:00,30.64,30.64,30.54,30.59,1072839.0,25.0672,25.0672,24.9854,25.0263,1072839.0
2016-03-10 10:40:00,30.59,30.62,30.54,30.54,283389.0,25.0263,25.0508,24.9854,24.9854,283389.0
2016-03-10 10:50:00,30.53,30.55,30.42,30.45,214741.0,24.9772,24.9936,24.8872,24.9117,214741.0
2016-03-10 11:00:00,30.44,30.57,30.4,30.55,528922.0,24.9036,25.0099,24.8708,24.9936,528922.0
2016-03-10 11:10:00,30.55,30.57,30.46,30.48,177205.0,24.9936,25.0099,24.9199,24.9363,177205.0
2016-03-10 11:20:00,30.48,30.51,30.34,30.41,331235.0,24.9363,24.9608,24.8218,24.879,331235.0
2016-03-10 11:30:00,30.41,30.43,30.28,30.35,379843.0,24.879,24.8954,24.7727,24.8299,379843.0
2016-03-10 11:40:00,30.36,30.53,30.35,30.52,258645.0,24.8381,24.9772,24.8299,24.969,258645.0
2016-03-10 11:50:00,30.52,30.6,30.49,30.57,256131.0,24.969,25.0345,24.9445,25.0099,256131.0
2016-03-10 12:00:00,30.55,30.61,30.5,30.5,192450.0,24.9936,25.0426,24.9527,24.9527,192450.0
2016-03-10 12:10:00,30.5,30.54,30.46,30.53,147191.0,24.9527,24.9854,24.9199,24.9772,147191.0
2016-03-10 12:20:00,30.54,30.56,30.4,30.42,186949.0,24.9854,25.0017,24.8708,24.8872,186949.0
2016-03-10 12:30:00,30.43,30.43,30.28,30.32,164942.0,24.8954,24.8954,24.7727,24.8054,164942.0
2016-03-10 12:40:00,30.31,30.33,30.27,30.3,269407.0,24.7972,24.8136,24.7645,24.789,269407.0
2016-03-10 12:50:00,30.3,30.37,30.3,30.34,153029.0,24.789,24.8463,24.789,24.8218,153029.0
2016-03-10 13:00:00,30.34,30.36,30.3,30.31,95816.0,24.8218,24.8381,24.789,24.7972,95816.0
2016-03-10 13:10:00,30.31,30.37,30.28,30.37,213157.0,24.7972,24.8463,24.7727,24.8463,213157.0
2016-03-10 13:20:00,30.37,30.43,30.34,30.41,140887.0,24.8463,24.8954,24.8218,24.879,140887.0
2016-03-10 13:30:00,30.4,30.51,30.37,30.51,228594.0,24.8708,24.9608,24.8463,24.9608,228594.0
2016-03-10 13:40:00,30.5,30.51,30.42,30.46,83671.0,24.9527,24.9608,24.8872,24.9199,83671.0
2016-03-10 13:50:00,30.46,30.49,30.44,30.47,146676.0,24.9199,24.9445,24.9036,24.9281,146676.0
2016-03-10 14:00:00,30.47,30.52,30.42,30.44,150594.0,24.9281,24.969,24.8872,24.9036,150594.0
2016-03-10 14:10:00,30.43,30.51,30.4,30.49,168441.0,24.8954,24.9608,24.8708,24.9445,168441.0
2016-03-10 14:20:00,30.49,30.65,30.46,30.6,338626.0,24.9445,25.0754,24.9199,25.0345,338626.0
2016-03-10 14:30:00,30.61,30.66,30.59,30.66,212806.0,25.0426,25.0836,25.0263,25.0836,212806.0
2016-03-10 14:40:00,30.66,30.75,30.66,30.74,191072.0,25.0836,25.1572,25.0836,25.149,191072.0
2016-03-10 14:50:00,30.74,30.77,30.68,30.7,123851.0,25.149,25.1735,25.0999,25.1163,123851.0
2016-03-10 15:00:00,30.7,30.74,30.66,30.7,290805.0,25.1163,25.149,25.0836,25.1163,290805.0
2016-03-10 15:10:00,30.71,30.82,30.68,30.76,307585.0,25.1245,25.2145,25.0999,25.1654,307585.0
2016-03-10 15:20:00,30.76,30.85,30.71,30.8,397413.0,25.1654,25.239,25.1245,25.1981,397413.0
2016-03-10 15:30:00,30.82,30.83,30.73,30.74,317425.0,25.2145,25.2226,25.1408,25.149,317425.0
2016-03-10 15:40:00,30.74,30.76,30.67,30.68,398477.0,25.149,25.1654,25.0917,25.0999,398477.0
2016-03-10 15:50:00,30.67,30.82,30.67,30.82,1832552.0,25.0917,25.2145,25.0917,25.2145,1832552.0
2016-03-11 09:30:00,31.05,31.18,30.98,31.12,393480.0,25.4026,25.509,25.3454,25.4599,393480.0
2016-03-11 09:40:00,31.11,31.12,31.0,31.07,418967.0,25.4517,25.4599,25.3617,25.419,418967.0
2016-03-11 09:50:00,31.08,31.25,31.08,31.14,1104919.0,25.4272,25.5662,25.4272,25.4763,1104919.0
2016-03-11 10:00:00,31.15,31.23,31.09,31.12,275811.0,25.4844,25.5499,25.4353,25.4599,275811.0
2016-03-11 10:10:00,31.12,31.17,31.11,31.15,216650.0,25.4599,25.5008,25.4517,25.4844,216650.0
2016-03-11 10:20:00,31.16,31.16,31.09,31.14,258470.0,25.4926,25.4926,25.4353,25.4763,258470.0
2016-03-11 10:30:00,31.14,31.18,31.12,31.14,192227.0,25.4763,25.509,25.4599,25.4763,192227.0
2016-03-11 10:40:00,31.15,31.18,31.14,31.15,572290.0,25.4844,25.509,25.4763,25.4844,572290.0
2016-03-11 10:50:00,31.15,31.16,31.11,31.14,564179.0,25.4844,25.4926,25.4517,25.4763,564179.0
2016-03-11 11:00:00,31.13,31.21,31.12,31.2,356087.0,25.4681,25.5335,25.4599,25.5253,356087.0
2016-03-11 11:10:00,31.2,31.25,31.2,31.2,200179.0,25.5253,25.5662,25.5253,25.5253,200179.0
2016-03-11 11:20:00,31.21,31.22,31.15,31.17,580551.0,25.5335,25.5417,25.4844,25.5008,580551.0
2016-03-11 11:30:00,31.17,31.21,31.15,31.17,207117.0,25.5008,25.5335,25.4844,25.5008,207117.0
2016-03-11 11:40:00,31.17,31.19,31.12,31.14,125765.0,25.5008,25.5172,25.4599,25.4763,125765.0
2016-03-11 11:50:00,31.13,31.2,31.13,31.15,108498.0,25.4681,25.5253,25.4681,25.4844,108498.0
2016-03-11 12:00:00,31.16,31.19,31.15,31.18,84544.0,25.4926,25.5172,25.4844,25.509,84544.0
2016-03-11 12:10:00,31.18,31.2,31.17,31.2,81398.0,25.509,25.5253,25.5008,25.5253,81398.0
2016-03-11 12:20:00,31.2,31.23,31.15,31.17,504362.0,25.5253,25.5499,25.4844,25.5008,504362.0
2016-03-11 12:30:00,31.17,31.23,31.16,31.21,278129.0,25.5008,25.5499,25.4926,25.5335,278129.0
2016-03-11 12:40:00,31.22,31.22,31.15,31.19,117206.0,25.5417,25.5417,25.4844,25.5172,117206.0
2016-03-11 12:50:00,31.19,31.2,31.14,31.14,97357.0,25.5172,25.5253,25.4763,25.4763,97357.0
2016-03-11 13:00:00,31.15,31.16,31.08,31.09,218186.0,25.4844,25.4926,25.4272,25.4353,218186.0
2016-03-11 13:10:00,31.09,31.11,31.03,31.05,319207.0,25.4353,25.4517,25.3863,25.4026,319207.0
2016-03-11 13:20:00,31.04,31.15,31.03,31.14,253862.0,25.3944,25.4844,25.3863,25.4763,253862.0
2016-03-11 13:30:00,31.14,31.19,31.09,31.1,199177.0,25.4763,25.5172,25.4353,25.4435,199177.0
2016-03-11 13:40:00,31.09,31.12,31.06,31.11,144775.0,25.4353,25.4599,25.4108,25.4517,144775.0
2016-03-11 13:50:00,31.11,31.17,31.09,31.17,161941.0,25.4517,25.5008,25.4353,25.5008,161941.0
2016-03-11 14:00:00,31.16,31.19,31.14,31.15,94575.0,25.4926,25.5172,25.4763,25.4844,94575.0
2016-03-11 14:10:00,31.14,31.18,31.14,31.16,122612.0,25.4763,25.509,25.4763,25.4926,122612.0
2016-03-11 14:20:00,31.16,31.22,31.15,31.21,247469.0,25.4926,25.5417,25.4844,25.5335,247469.0
2016-03-11 14:30:00,31.21,31.21,31.15,31.17,202992.0,25.5335,25.5335,25.4844,25.5008,202992.0
2016-03-11 14:40:00,31.17,31.21,31.14,31.2,168974.0,25.5008,25.5335,25.4763,25.5253,168974.0
2016-03-11 14:50:00,31.2,31.21,31.15,31.19,158252.0,25.5253,25.5335,25.4844,25.5172,158252.0
2016-03-11 15:00:00,31.19,31.21,31.16,31.2,214778.0,25.5172,25.5335,25.4926,25.5253,214778.0
2016-03-11 15:10:00,31.21,31.24,31.19,31.23,285117.0,25.5335,25.5581,25.5172,25.5499,285117.0
2016-03-11 15:20:00,31.23,31.28,31.22,31.27,487980.0,25.5499,25.5908,25.5417,25.5826,487980.0
2016-03-11 15:30:00,31.27,31.29,31.25,31.29,370232.0,25.5826,25.599,25.5662,25.599,370232.0
2016-03-11 15:40:00,31.28,31.33,31.26,31.3,673789.0,25.5908,25.6317,25.5744,25.6071,673789.0
2016-03-11 15:50:00,31.3,31.3,31.24,31.25,828812.0,25.6071,25.6071,25.5581,25.5662,828812.0
2016-03-14 09:30:00,31.18,31.23,31.0,31.1,512434.0,25.509,25.5499,25.3617,25.4435,512434.0
2016-03-14 09:40:00,31.08,31.1,30.97,30.98,379006.0,25.4272,25.4435,25.3372,25.3454,379006.0
2016-03-14 09:50:00,30.98,31.0,30.9,30.98,196286.0,25.3454,25.3617,25.2799,25.3454,196286.0
2016-03-14 10:00:00,30.98,31.22,30.97,31.21,355013.0,25.3454,25.5417,25.3372,25.5335,355013.0
2016-03-14 10:10:00,31.2,31.23,31.14,31.16,161332.0,25.5253,25.5499,25.4763,25.4926,161332.0
2016-03-14 10:20:00,31.17,31.24,31.13,31.22,219260.0,25.5008,25.5581,25.4681,25.5417,219260.0
2016-03-14 10:30:00,31.21,31.27,31.19,31.21,184010.0,25.5335,25.5826,25.5172,25.5335,184010.0
2016-03-14 10:40:00,31.21,31.39,31.21,31.3,396028.0,25.5335,25.6808,25.5335,25.6071,396028.0
2016-03-14 10:50:00,31.31,31.32,31.23,31.25,237032.0,25.6153,25.6235,25.5499,25.5662,237032.0
2016-03-14 11:00:00,31.25,31.3,31.22,31.25,156225.0,25.5662,25.6071,25.5417,25.5662,156225.0
2016-03-14 11:10:00,31.26,31.33,31.25,31.31,184859.0,25.5744,25.6317,25.5662,25.6153,184859.0
2016-03-14 11:20:00,31.31,31.34,31.23,31.24,132351.0,25.6153,25.6399,25.5499,25.5581,132351.0
2016-03-14 11:30:00,31.24,31.25,31.17,31.2,158598.0,25.5581,25.5662,25.5008,25.5253,158598.0
2016-03-14 11:40:00,31.21,31.23,31.18,31.21,140402.0,25.5335,25.5499,25.509,25.5335,140402.0
2016-03-14 11:50:00,31.22,31.24,31.15,31.17,136409.0,25.5417,25.5581,25.4844,25.5008,136409.0
2016-03-14 12:00:00,31.17,31.19,31.09,31.13,207329.0,25.5008,25.5172,25.4353,25.4681,207329.0
2016-03-14 12:10:00,31.13,31.22,31.13,31.21,154799.0,25.4681,25.5417,25.4681,25.5335,154799.0
2016-03-14 12:20:00,31.21,31.23,31.17,31.19,130118.0,25.5335,25.5499,25.5008,25.5172,130118.0
2016-03-14 12:30:00,31.19,31.27,31.18,31.26,161032.0,25.5172,25.5826,25.509,25.5744,161032.0
2016-03-14 12:40:00,31.26,31.3,31.25,31.27,179295.0,25.5744,25.6071,25.5662,25.5826,179295.0
2016-03-14 12:50:00,31.26,31.28,31.22,31.24,159540.0,25.5744,25.5908,25.5417,25.5581,159540.0
2016-03-14 13:00:00,31.24,31.31,31.24,31.3,130020.0,25.5581,25.6153,25.5581,25.6071,130020.0
2016-03-14 13:10:00,31.3,31.3,31.26,31.3,96547.0,25.6071,25.6071,25.5744,25.6071,96547.0
2016-03-14 13:20:00,31.29,31.31,31.26,31.27,112542.0,25.599,25.6153,25.5744,25.5826,112542.0
2016-03-14 13:30:00,31.26,31.27,31.24,31.24,91341.0,25.5744,25.5826,25.5581,25.5581,91341.0
2016-03-14 13:40:00,31.24,31.27,31.19,31.22,122326.0,25.5581,25.5826,25.5172,25.5417,122326.0
2016-03-14 13:50:00,31.22,31.27,31.22,31.22,85653.0,25.5417,25.5826,25.5417,25.5417,85653.0
2016-03-14 14:00:00,31.23,31.24,31.21,31.23,109842.0,25.5499,25.5581,25.5335,25.5499,109842.0
2016-03-14 14:10:00,31.22,31.23,31.19,31.23,148721.0,25.5417,25.5499,25.5172,25.5499,148721.0
2016-03-14 14:20:00,31.22,31.26,31.2,31.25,156646.0,25.5417,25.5744,25.5253,25.5662,156646.0
2016-03-14 14:30:00,31.25,31.27,31.22,31.24,134323.0,25.5662,25.5826,25.5417,25.5581,134323.0
2016-03-14 14:40:00,31.24,31.29,31.24,31.29,183574.0,25.5581,25.599,25.5581,25.599,183574.0
2016-03-14 14:50:00,31.28,31.29,31.24,31.27,115505.0,25.5908,25.599,25.5581,25.5826,115505.0
2016-03-14 15:00:00,31.27,31.29,31.23,31.24,124838.0,25.5826,25.599,25.5499,25.5581,124838.0
2016-03-14 15:10:00,31.25,31.29,31.24,31.29,205204.0,25.5662,25.599,25.5581,25.599,205204.0
2016-03-14 15:20:00,31.27,31.29,31.24,31.27,314059.0,25.5826,25.599,25.5581,25.5826,314059.0
2016-03-14 15:30:00,31.26,31.27,31.2,31.26,239900.0,25.5744,25.5826,25.5253,25.5744,239900.0
2016-03-14 15:40:00,31.25,31.27,31.23,31.24,309008.0,25.5662,25.5826,25.5499,25.5581,309008.0
2016-03-14 15:50:00,31.23,31.25,31.17,31.17,625485.0,25.5499,25.5662,25.5008,25.5008,625485.0
2016-03-15 09:30:00,30.86,30.88,30.59,30.62,454537.0,25.2472,25.2635,25.0263,25.0508,454537.0
2016-03-15 09:40:00,30.62,30.66,30.44,30.65,523597.0,25.0508,25.0836,24.9036,25.0754,523597.0
2016-03-15 09:50:00,30.66,30.83,30.58,30.83,662562.0,25.0836,25.2226,25.0181,25.2226,662562.0
2016-03-15 10:00:00,30.82,30.83,30.74,30.75,316026.0,25.2145,25.2226,25.149,25.1572,316026.0
2016-03-15 10:10:00,30.74,30.85,30.72,30.8,153963.0,25.149,25.239,25.1326,25.1981,153963.0
2016-03-15 10:20:00,30.8,30.81,30.73,30.78,262649.0,25.1981,25.2063,25.1408,25.1817,262649.0
2016-03-15 10:30:00,30.79,30.86,30.74,30.83,260288.0,25.1899,25.2472,25.149,25.2226,260288.0
2016-03-15 10:40:00,30.83,30.88,30.79,30.8,144706.0,25.2226,25.2635,25.1899,25.1981,144706.0
2016-03-15 10:50:00,30.8,30.88,30.75,30.85,147953.0,25.1981,25.2635,25.1572,25.239,147953.0
2016-03-15 11:00:00,30.85,30.9,30.8,30.89,156215.0,25.239,25.2799,25.1981,25.2717,156215.0
2016-03-15 11:10:00,30.89,30.89,30.76,30.77,119804.0,25.2717,25.2717,25.1654,25.1735,119804.0
2016-03-15 11:20:00,30.78,30.92,30.77,30.88,103570.0,25.1817,25.2963,25.1735,25.2635,103570.0
2016-03-15 11:30:00,30.88,30.89,30.83,30.86,127342.0,25.2635,25.2717,25.2226,25.2472,127342.0
2016-03-15 11:40:00,30.85,30.89,30.84,30.86,111769.0,25.239,25.2717,25.2308,25.2472,111769.0
2016-03-15 11:50:00,30.86,30.89,30.83,30.84,99806.0,25.2472,25.2717,25.2226,25.2308,99806.0
2016-03-15 12:00:00,30.83,30.86,30.81,30.86,80563.0,25.2226,25.2472,25.2063,25.2472,80563.0
2016-03-15 12:10:00,30.86,30.86,30.74,30.75,160209.0,25.2472,25.2472,25.149,25.1572,160209.0
2016-03-15 12:20:00,30.74,30.78,30.74,30.77,106945.0,25.149,25.1817,25.149,25.1735,106945.0
2016-03-15 12:30:00,30.77,30.78,30.7,30.72,289550.0,25.1735,25.1817,25.1163,25.1326,289550.0
2016-03-15 12:40:00,30.72,30.78,30.71,30.74,83871.0,25.1326,25.1817,25.1245,25.149,83871.0
2016-03-15 12:50:00,30.74,30.77,30.73,30.75,71418.0,25.149,25.1735,25.1408,25.1572,71418.0
2016-03-15 13:00:00,30.75,30.79,30.74,30.77,128474.0,25.1572,25.1899,25.149,25.1735,128474.0
2016-03-15 13:10:00,30.77,30.83,30.76,30.83,192629.0,25.1735,25.2226,25.1654,25.2226,192629.0
2016-03-15 13:20:00,30.83,30.87,30.82,30.85,105752.0,25.2226,25.2554,25.2145,25.239,105752.0
2016-03-15 13:30:00,30.86,30.88,30.83,30.84,118701.0,25.2472,25.2635,25.2226,25.2308,118701.0
2016-03-15 13:40:00,30.85,30.85,30.81,30.82,148576.0,25.239,25.239,25.2063,25.2145,148576.0
2016-03-15 13:50:00,30.82,30.87,30.82,30.87,103659.0,25.2145,25.2554,25.2145,25.2554,103659.0
2016-03-15 14:00:00,30.87,30.94,30.86,30.93,145812.0,25.2554,25.3126,25.2472,25.3044,145812.0
2016-03-15 14:10:00,30.91,30.99,30.91,30.99,157208.0,25.2881,25.3535,25.2881,25.3535,157208.0
2016-03-15 14:20:00,30.99,30.99,30.96,30.98,157416.0,25.3535,25.3535,25.329,25.3454,157416.0
2016-03-15 14:30:00,30.97,31.02,30.95,31.01,261282.0,25.3372,25.3781,25.3208,25.3699,261282.0
2016-03-15 14:40:00,31.01,31.02,30.98,31.02,147124.0,25.3699,25.3781,25.3454,25.3781,147124.0
2016-03-15 14:50:00,31.01,31.04,30.99,30.99,185371.0,25.3699,25.3944,25.3535,25.3535,185371.0
2016-03-15 15:00:00,30.99,31.01,30.94,30.95,158166.0,25.3535,25.3699,25.3126,25.3208,158166.0
2016-03-15 15:10:00,30.95,31.03,30.95,31.02,155456.0,25.3208,25.3863,25.3208,25.3781,155456.0
2016-03-15 15:20:00,31.01,31.05,30.99,31.01,184285.0,25.3699,25.4026,25.3535,25.3699,184285.0
2016-03-15 15:30:00,31.0,31.02,30.98,31.0,143008.0,25.3617,25.3781,25.3454,25.3617,143008.0
2016-03-15 15:40:00,30.99,31.03,30.98,31.01,211575.0,25.3535,25.3863,25.3454,25.3699,211575.0
2016-03-15 15:50:00,31.02,31.08,31.01,31.05,586465.0,25.3781,25.4272,25.3699,25.4026,586465.0
2016-03-16 09:30:00,30.83,31.17,30.83,31.17,303341.0,25.2226,25.5008,25.2226,25.5008,303341.0
2016-03-16 09:40:00,31.17,31.32,31.13,31.31,192595.0,25.5008,25.6235,25.4681,25.6153,192595.0
2016-03-16 09:50:00,31.31,31.38,31.29,31.33,184568.0,25.6153,25.6726,25.599,25.6317,184568.0
2016-03-16 10:00:00,31.34,31.39,31.29,31.36,212425.0,25.6399,25.6808,25.599,25.6562,212425.0
2016-03-16 10:10:00,31.36,31.39,31.32,31.38,222814.0,25.6562,25.6808,25.6235,25.6726,222814.0
2016-03-16 10:20:00,31.37,31.4,31.36,31.38,98422.0,25.6644,25.689,25.6562,25.6726,98422.0
2016-03-16 10:30:00,31.38,31.4,31.29,31.32,151899.0,25.6726,25.689,25.599,25.6235,151899.0
2016-03-16 10:40:00,31.32,31.43,31.31,31.42,146291.0,25.6235,25.7135,25.6153,25.7053,146291.0
2016-03-16 10:50:00,31.43,31.45,31.39,31.41,89564.0,25.7135,25.7299,25.6808,25.6971,89564.0
2016-03-16 11:00:00,31.41,31.44,31.37,31.42,118599.0,25.6971,25.7217,25.6644,25.7053,118599.0
2016-03-16 11:10:00,31.42,31.43,31.37,31.41,81513.0,25.7053,25.7135,25.6644,25.6971,81513.0
2016-03-16 11:20:00,31.41,31.49,31.4,31.47,198628.0,25.6971,25.7626,25.689,25.7462,198628.0
2016-03-16 11:30:00,31.48,31.5,31.44,31.44,126427.0,25.7544,25.7708,25.7217,25.7217,126427.0
2016-03-16 11:40:00,31.44,31.45,31.36,31.37,103797.0,25.7217,25.7299,25.6562,25.6644,103797.0
2016-03-16 11:50:00,31.37,31.4,31.34,31.39,110426.0,25.6644,25.689,25.6399,25.6808,110426.0
2016-03-16 12:00:00,31.4,31.41,31.35,31.36,83455.0,25.689,25.6971,25.6481,25.6562,83455.0
2016-03-16 12:10:00,31.36,31.36,31.32,31.36,107975.0,25.6562,25.6562,25.6235,25.6562,107975.0
2016-03-16 12:20:00,31.36,31.36,31.29,31.3,161747.0,25.6562,25.6562,25.599,25.6071,161747.0
2016-03-16 12:30:00,31.3,31.31,31.26,31.29,102631.0,25.6071,25.6153,25.5744,25.599,102631.0
2016-03-16 12:40:00,31.29,31.3,31.23,31.24,147532.0,25.599,25.6071,25.5499,25.5581,147532.0
2016-03-16 12:50:00,31.25,31.29,31.23,31.28,113562.0,25.5662,25.599,25.5499,25.5908,113562.0
2016-03-16 13:00:00,31.29,31.36,31.26,31.35,87466.0,25.599,25.6562,25.5744,25.6481,87466.0
2016-03-16 13:10:00,31.35,31.37,31.28,31.33,92088.0,25.6481,25.6644,25.5908,25.6317,92088.0
2016-03-16 13:20:00,31.33,31.36,31.3,31.3,102193.0,25.6317,25.6562,25.6071,25.6071,102193.0
2016-03-16 13:30:00,31.31,31.33,31.26,31.33,118688.0,25.6153,25.6317,25.5744,25.6317,118688.0
2016-03-16 13:40:00,31.33,31.36,31.3,31.32,88942.0,25.6317,25.6562,25.6071,25.6235,88942.0
2016-03-16 13:50:00,31.31,31.34,31.28,31.33,86963.0,25.6153,25.6399,25.5908,25.6317,86963.0
2016-03-16 14:00:00,31.33,31.55,31.33,31.44,436653.0,25.6317,25.8117,25.6317,25.7217,436653.0
2016-03-16 14:10:00,31.44,31.45,31.34,31.38,158648.0,25.7217,25.7299,25.6399,25.6726,158648.0
2016-03-16 14:20:00,31.37,31.53,31.33,31.51,266853.0,25.6644,25.7953,25.6317,25.779,266853.0
2016-03-16 14:30:00,31.5,31.55,31.44,31.53,171492.0,25.7708,25.8117,25.7217,25.7953,171492.0
2016-03-16 14:40:00,31.53,31.65,31.52,31.65,220597.0,25.7953,25.8935,25.7871,25.8935,220597.0
2016-03-16 14:50:00,31.64,31.65,31.48,31.5,245303.0,25.8853,25.8935,25.7544,25.7708,245303.0
2016-03-16 15:00:00,31.49,31.59,31.49,31.56,251656.0,25.7626,25.8444,25.7626,25.8199,251656.0
2016-03-16 15:10:00,31.56,31.6,31.51,31.58,322132.0,25.8199,25.8526,25.779,25.8362,322132.0
2016-03-16 15:20:00,31.58,31.63,31.52,31.62,236459.0,25.8362,25.8771,25.7871,25.8689,236459.0
2016-03-16 15:30:00,31.62,31.71,31.58,31.71,505278.0,25.8689,25.9426,25.8362,25.9426,505278.0
2016-03-16 15:40:00,31.7,31.76,31.67,31.75,954880.0,25.9344,25.9835,25.9099,25.9753,954880.0
2016-03-16 15:50:00,31.74,31.76,31.68,31.7,1432443.0,25.9671,25.9835,25.918,25.9344,1432443.0
2016-03-17 09:30:00,31.73,31.83,31.73,31.75,309869.0,25.9589,26.0408,25.9589,25.9753,309869.0
2016-03-17 09:40:00,31.75,31.81,31.63,31.81,171665.0,25.9753,26.0244,25.8771,26.0244,171665.0
2016-03-17 09:50:00,31.8,31.81,31.69,31.73,240816.0,26.0162,26.0244,25.9262,25.9589,240816.0
2016-03-17 10:00:00,31.73,31.75,31.67,31.69,284803.0,25.9589,25.9753,25.9099,25.9262,284803.0
2016-03-17 10:10:00,31.69,31.76,31.67,31.7,165540.0,25.9262,25.9835,25.9099,25.9344,165540.0
2016-03-17 10:20:00,31.7,31.71,31.65,31.69,135633.0,25.9344,25.9426,25.8935,25.9262,135633.0
2016-03-17 10:30:00,31.69,31.74,31.64,31.74,212752.0,25.9262,25.9671,25.8853,25.9671,212752.0
2016-03-17 10:40:00,31.74,31.74,31.69,31.7,302935.0,25.9671,25.9671,25.9262,25.9344,302935.0
2016-03-17 10:50:00,31.71,31.87,31.69,31.85,288864.0,25.9426,26.0735,25.9262,26.0571,288864.0
2016-03-17 11:00:00,31.86,31.9,31.84,31.88,213457.0,26.0653,26.098,26.0489,26.0817,213457.0
2016-03-17 11:10:00,31.87,32.0,31.87,31.99,376932.0,26.0735,26.1798,26.0735,26.1717,376932.0
2016-03-17 11:20:00,31.99,32.07,31.98,32.05,334068.0,26.1717,26.2371,26.1635,26.2207,334068.0
2016-03-17 11:30:00,32.05,32.05,31.92,31.92,184115.0,26.2207,26.2207,26.1144,26.1144,184115.0
2016-03-17 11:40:00,31.93,32.05,31.92,32.04,190499.0,26.1226,26.2207,26.1144,26.2126,190499.0
2016-03-17 11:50:00,32.04,32.05,31.98,32.02,137852.0,26.2126,26.2207,26.1635,26.1962,137852.0
2016-03-17 12:00:00,32.02,32.02,31.9,31.91,478282.0,26.1962,26.1962,26.098,26.1062,478282.0
2016-03-17 12:10:00,31.91,31.98,31.88,31.96,253157.0,26.1062,26.1635,26.0817,26.1471,253157.0
2016-03-17 12:20:00,31.96,32.03,31.96,32.02,172494.0,26.1471,26.2044,26.1471,26.1962,172494.0
2016-03-17 12:30:00,32.03,32.07,32.0,32.05,287333.0,26.2044,26.2371,26.1798,26.2207,287333.0
2016-03-17 12:40:00,32.04,32.05,32.01,32.02,110624.0,26.2126,26.2207,26.188,26.1962,110624.0
2016-03-17 12:50:00,32.02,32.05,32.02,32.04,108869.0,26.1962,26.2207,26.1962,26.2126,108869.0
2016-03-17 13:00:00,32.04,32.07,32.0,32.02,118709.0,26.2126,26.2371,26.1798,26.1962,118709.0
2016-03-17 13:10:00,32.03,32.04,31.93,31.95,113205.0,26.2044,26.2126,26.1226,26.1389,113205.0
2016-03-17 13:20:00,31.95,32.02,31.92,31.98,117428.0,26.1389,26.1962,26.1144,26.1635,117428.0
2016-03-17 13:30:00,31.98,32.02,31.94,32.02,166928.0,26.1635,26.1962,26.1307,26.1962,166928.0
2016-03-17 13:40:00,32.02,32.06,32.01,32.04,240010.0,26.1962,26.2289,26.188,26.2126,240010.0
2016-03-17 13:50:00,32.04,32.08,32.01,32.08,170409.0,26.2126,26.2453,26.188,26.2453,170409.0
2016-03-17 14:00:00,32.08,32.08,32.0,32.01,192359.0,26.2453,26.2453,26.1798,26.188,192359.0
2016-03-17 14:10:00,32.01,32.1,32.0,32.06,189446.0,26.188,26.2616,26.1798,26.2289,189446.0
2016-03-17 14:20:00,32.07,32.09,32.02,32.04,197369.0,26.2371,26.2535,26.1962,26.2126,197369.0
2016-03-17 14:30:00,32.04,32.05,32.02,32.02,150277.0,26.2126,26.2207,26.1962,26.1962,150277.0
2016-03-17 14:40:00,32.02,32.03,31.95,32.0,142245.0,26.1962,26.2044,26.1389,26.1798,142245.0
2016-03-17 14:50:00,32.0,32.01,31.91,31.93,154136.0,26.1798,26.188,26.1062,26.1226,154136.0
2016-03-17 15:00:00,31.93,32.01,31.93,31.98,229518.0,26.1226,26.188,26.1226,26.1635,229518.0
2016-03-17 15:10:00,31.98,31.99,31.91,31.94,204041.0,26.1635,26.1717,26.1062,26.1307,204041.0
2016-03-17 15:20:00,31.94,32.0,31.94,31.98,197727.0,26.1307,26.1798,26.1307,26.1635,197727.0
2016-03-17 15:30:00,31.98,32.0,31.95,32.0,207812.0,26.1635,26.1798,26.1389,26.1798,207812.0
2016-03-17 15:40:00,31.99,32.01,31.96,31.97,345897.0,26.1717,26.188,26.1471,26.1553,345897.0
2016-03-17 15:50:00,31.96,31.97,31.91,31.93,1564569.0,26.1471,26.1553,26.1062,26.1226,1564569.0
2016-03-18 09:30:00,32.08,32.23,31.91,32.22,1704932.0,26.2453,26.368,26.1062,26.3598,1704932.0
2016-03-18 09:40:00,32.22,32.28,32.12,32.13,339646.0,26.3598,26.4089,26.278,26.2862,339646.0
2016-03-18 09:50:00,32.14,32.24,32.14,32.22,179513.0,26.2944,26.3762,26.2944,26.3598,179513.0
2016-03-18 10:00:00,32.21,32.38,32.2,32.3,318591.0,26.3516,26.4907,26.3435,26.4253,318591.0
2016-03-18 10:10:00,32.3,32.35,32.29,32.34,151863.0,26.4253,26.4662,26.4171,26.458,151863.0
2016-03-18 10:20:00,32.34,32.36,32.22,32.23,277476.0,26.458,26.4744,26.3598,26.368,277476.0
2016-03-18 10:30:00,32.24,32.32,32.23,32.25,99382.0,26.3762,26.4416,26.368,26.3844,99382.0
2016-03-18 10:40:00,32.25,32.29,32.17,32.18,204114.0,26.3844,26.4171,26.3189,26.3271,204114.0
2016-03-18 10:50:00,32.18,32.18,32.11,32.14,276354.0,26.3271,26.3271,26.2698,26.2944,276354.0
2016-03-18 11:00:00,32.13,32.16,32.1,32.12,227001.0,26.2862,26.3107,26.2616,26.278,227001.0
2016-03-18 11:10:00,32.12,32.2,32.11,32.2,147451.0,26.278,26.3435,26.2698,26.3435,147451.0
2016-03-18 11:20:00,32.2,32.2,32.08,32.09,147566.0,26.3435,26.3435,26.2453,26.2535,147566.0
2016-03-18 11:30:00,32.08,32.11,32.03,32.08,130344.0,26.2453,26.2698,26.2044,26.2453,130344.0
2016-03-18 11:40:00,32.07,32.12,31.98,31.99,121441.0,26.2371,26.278,26.1635,26.1717,121441.0
2016-03-18 11:50:00,31.99,32.04,31.98,32.02,90591.0,26.1717,26.2126,26.1635,26.1962,90591.0
2016-03-18 12:00:00,32.02,32.03,31.98,31.98,102551.0,26.1962,26.2044,26.1635,26.1635,102551.0
2016-03-18 12:10:00,31.99,32.02,31.97,32.01,104926.0,26.1717,26.1962,26.1553,26.188,104926.0
2016-03-18 12:20:00,32.0,32.06,32.0,32.05,127655.0,26.1798,26.2289,26.1798,26.2207,127655.0
2016-03-18 12:30:00,32.04,32.07,31.99,32.07,66267.0,26.2126,26.2371,26.1717,26.2371,66267.0
2016-03-18 12:40:00,32.07,32.09,32.04,32.05,126361.0,26.2371,26.2535,26.2126,26.2207,126361.0
2016-03-18 12:50:00,32.05,32.08,32.03,32.08,63291.0,26.2207,26.2453,26.2044,26.2453,63291.0
2016-03-18 13:00:00,32.08,32.09,32.04,32.07,80245.0,26.2453,26.2535,26.2126,26.2371,80245.0
2016-03-18 13:10:00,32.08,32.09,32.03,32.03,85205.0,26.2453,26.2535,26.2044,26.2044,85205.0
2016-03-18 13:20:00,32.04,32.08,32.04,32.07,82335.0,26.2126,26.2453,26.2126,26.2371,82335.0
2016-03-18 13:30:00,32.07,32.08,32.0,32.02,88269.0,26.2371,26.2453,26.1798,26.1962,88269.0
2016-03-18 13:40:00,32.02,32.06,32.0,32.05,95403.0,26.1962,26.2289,26.1798,26.2207,95403.0
2016-03-18 13:50:00,32.04,32.05,32.0,32.05,193963.0,26.2126,26.2207,26.1798,26.2207,193963.0
2016-03-18 14:00:00,32.06,32.07,32.01,32.04,112027.0,26.2289,26.2371,26.188,26.2126,112027.0
2016-03-18 14:10:00,32.03,32.08,32.03,32.04,134108.0,26.2044,26.2453,26.2044,26.2126,134108.0
2016-03-18 14:20:00,32.04,32.07,32.02,32.04,74026.0,26.2126,26.2371,26.1962,26.2126,74026.0
2016-03-18 14:30:00,32.03,32.07,32.02,32.06,78471.0,26.2044,26.2371,26.1962,26.2289,78471.0
2016-03-18 14:40:00,32.06,32.07,32.02,32.05,65922.0,26.2289,26.2371,26.1962,26.2207,65922.0
2016-03-18 14:50:00,32.05,32.08,32.04,32.04,68684.0,26.2207,26.2453,26.2126,26.2126,68684.0
2016-03-18 15:00:00,32.04,32.11,32.04,32.08,119801.0,26.2126,26.2698,26.2126,26.2453,119801.0
2016-03-18 15:10:00,32.08,32.14,32.07,32.12,172330.0,26.2453,26.2944,26.2371,26.278,172330.0
2016-03-18 15:20:00,32.11,32.14,32.07,32.07,164828.0,26.2698,26.2944,26.2371,26.2371,164828.0
2016-03-18 15:30:00,32.08,32.1,32.05,32.09,175045.0,26.2453,26.2616,26.2207,26.2535,175045.0
2016-03-18 15:40:00,32.1,32.11,32.03,32.05,439472.0,26.2616,26.2698,26.2044,26.2207,439472.0
2016-03-18 15:50:00,32.05,32.06,31.96,31.96,1510391.0,26.2207,26.2289,26.1471,26.1471,1510391.0
2016-03-21 09:30:00,32.11,32.13,31.96,32.06,350783.0,26.2698,26.2862,26.1471,26.2289,350783.0
2016-03-21 09:40:00,32.05,32.12,32.01,32.11,247005.0,26.2207,26.278,26.188,26.2698,247005.0
2016-03-21 09:50:00,32.1,32.11,31.94,31.94,181388.0,26.2616,26.2698,26.1307,26.1307,181388.0
2016-03-21 10:00:00,31.94,32.0,31.86,31.89,185312.0,26.1307,26.1798,26.0653,26.0898,185312.0
2016-03-21 10:10:00,31.89,31.95,31.82,31.91,208836.0,26.0898,26.1389,26.0326,26.1062,208836.0
2016-03-21 10:20:00,31.9,31.9,31.84,31.84,112489.0,26.098,26.098,26.0489,26.0489,112489.0
2016-03-21 10:30:00,31.85,31.94,31.8,31.92,178171.0,26.0571,26.1307,26.0162,26.1144,178171.0
2016-03-21 10:40:00,31.92,31.93,31.81,31.83,119695.0,26.1144,26.1226,26.0244,26.0408,119695.0
2016-03-21 10:50:00,31.84,31.85,31.75,31.77,180796.0,26.0489,26.0571,25.9753,25.9917,180796.0
2016-03-21 11:00:00,31.78,31.86,31.76,31.85,195573.0,25.9998,26.0653,25.9835,26.0571,195573.0
2016-03-21 11:10:00,31.86,31.89,31.84,31.88,157013.0,26.0653,26.0898,26.0489,26.0817,157013.0
2016-03-21 11:20:00,31.88,31.88,31.83,31.84,190000.0,26.0817,26.0817,26.0408,26.0489,190000.0
2016-03-21 11:30:00,31.84,31.89,31.83,31.86,214090.0,26.0489,26.0898,26.0408,26.0653,214090.0
2016-03-21 11:40:00,31.86,31.86,31.81,31.83,86140.0,26.0653,26.0653,26.0244,26.0408,86140.0
2016-03-21 11:50:00,31.83,31.84,31.75,31.78,192711.0,26.0408,26.0489,25.9753,25.9998,192711.0
2016-03-21 12:00:00,31.78,31.82,31.76,31.82,69859.0,25.9998,26.0326,25.9835,26.0326,69859.0
2016-03-21 12:10:00,31.82,31.85,31.79,31.8,128972.0,26.0326,26.0571,26.008,26.0162,128972.0
2016-03-21 12:20:00,31.81,31.84,31.79,31.82,103989.0,26.0244,26.0489,26.008,26.0326,103989.0
2016-03-21 12:30:00,31.83,31.87,31.8,31.87,106207.0,26.0408,26.0735,26.0162,26.0735,106207.0
2016-03-21 12:40:00,31.86,31.87,31.83,31.87,75225.0,26.0653,26.0735,26.0408,26.0735,75225.0
2016-03-21 12:50:00,31.87,31.89,31.85,31.87,78159.0,26.0735,26.0898,26.0571,26.0735,78159.0
2016-03-21 13:00:00,31.87,31.88,31.85,31.86,92711.0,26.0735,26.0817,26.0571,26.0653,92711.0
2016-03-21 13:10:00,31.86,31.9,31.84,31.89,70461.0,26.0653,26.098,26.0489,26.0898,70461.0
2016-03-21 13:20:00,31.89,31.95,31.86,31.95,158895.0,26.0898,26.1389,26.0653,26.1389,158895.0
2016-03-21 13:30:00,31.94,31.96,31.92,31.95,129512.0,26.1307,26.1471,26.1144,26.1389,129512.0
2016-03-21 13:40:00,31.95,31.95,31.92,31.94,113200.0,26.1389,26.1389,26.1144,26.1307,113200.0
2016-03-21 13:50:00,31.93,31.99,31.92,31.99,245332.0,26.1226,26.1717,26.1144,26.1717,245332.0
2016-03-21 14:00:00,31.98,32.03,31.97,32.02,265335.0,26.1635,26.2044,26.1553,26.1962,265335.0
2016-03-21 14:10:00,32.02,32.07,32.01,32.06,132232.0,26.1962,26.2371,26.188,26.2289,132232.0
2016-03-21 14:20:00,32.06,32.1,32.03,32.09,149940.0,26.2289,26.2616,26.2044,26.2535,149940.0
2016-03-21 14:30:00,32.09,32.13,32.07,32.12,180948.0,26.2535,26.2862,26.2371,26.278,180948.0
2016-03-21 14:40:00,32.13,32.17,32.1,32.11,133069.0,26.2862,26.3189,26.2616,26.2698,133069.0
2016-03-21 14:50:00,32.11,32.14,32.11,32.13,98147.0,26.2698,26.2944,26.2698,26.2862,98147.0
2016-03-21 15:00:00,32.13,32.16,32.09,32.15,127870.0,26.2862,26.3107,26.2535,26.3026,127870.0
2016-03-21 15:10:00,32.15,32.18,32.14,32.17,140675.0,26.3026,26.3271,26.2944,26.3189,140675.0
2016-03-21 15:20:00,32.17,32.19,32.14,32.16,234180.0,26.3189,26.3353,26.2944,26.3107,234180.0
2016-03-21 15:30:00,32.16,32.17,32.13,32.13,191154.0,26.3107,26.3189,26.2862,26.2862,191154.0
2016-03-21 15:40:00,32.13,32.15,32.11,32.11,193546.0,26.2862,26.3026,26.2698,26.2698,193546.0
2016-03-21 15:50:00,32.12,32.12,32.08,32.08,497753.0,26.278,26.278,26.2453,26.2453,497753.0
2016-03-22 09:30:00,32.08,32.08,31.79,31.8,492865.0,26.2453,26.2453,26.008,26.0162,492865.0
2016-03-22 09:40:00,31.81,31.93,31.77,31.78,192806.0,26.0244,26.1226,25.9917,25.9998,192806.0
2016-03-22 09:50:00,31.78,31.91,31.76,31.9,164299.0,25.9998,26.1062,25.9835,26.098,164299.0
2016-03-22 10:00:00,31.89,31.98,31.88,31.9,225576.0,26.0898,26.1635,26.0817,26.098,225576.0
2016-03-22 10:10:00,31.9,32.02,31.9,31.95,203088.0,26.098,26.1962,26.098,26.1389,203088.0
2016-03-22 10:20:00,31.96,32.0,31.94,31.98,77268.0,26.1471,26.1798,26.1307,26.1635,77268.0
2016-03-22 10:30:00,31.98,32.15,31.97,32.15,152626.0,26.1635,26.3026,26.1553,26.3026,152626.0
2016-03-22 10:40:00,32.14,32.18,32.11,32.15,248999.0,26.2944,26.3271,26.2698,26.3026,248999.0
2016-03-22 10:50:00,32.15,32.18,32.13,32.17,104144.0,26.3026,26.3271,26.2862,26.3189,104144.0
2016-03-22 11:00:00,32.16,32.21,32.13,32.17,155377.0,26.3107,26.3516,26.2862,26.3189,155377.0
2016-03-22 11:10:00,32.16,32.18,32.13,32.13,87152.0,26.3107,26.3271,26.2862,26.2862,87152.0
2016-03-22 11:20:00,32.13,32.19,32.12,32.15,149442.0,26.2862,26.3353,26.278,26.3026,149442.0
2016-03-22 11:30:00,32.15,32.16,32.08,32.12,107281.0,26.3026,26.3107,26.2453,26.278,107281.0
2016-03-22 11:40:00,32.11,32.15,32.09,32.09,101731.0,26.2698,26.3026,26.2535,26.2535,101731.0
2016-03-22 11:50:00,32.1,32.14,32.09,32.12,105214.0,26.2616,26.2944,26.2535,26.278,105214.0
2016-03-22 12:00:00,32.13,32.15,32.11,32.11,52401.0,26.2862,26.3026,26.2698,26.2698,52401.0
2016-03-22 12:10:00,32.11,32.13,32.07,32.09,185206.0,26.2698,26.2862,26.2371,26.2535,185206.0
2016-03-22 12:20:00,32.09,32.14,32.05,32.12,213108.0,26.2535,26.2944,26.2207,26.278,213108.0
2016-03-22 12:30:00,32.13,32.13,32.01,32.06,131794.0,26.2862,26.2862,26.188,26.2289,131794.0
2016-03-22 12:40:00,32.05,32.07,32.05,32.05,79784.0,26.2207,26.2371,26.2207,26.2207,79784.0
2016-03-22 12:50:00,32.05,32.11,32.05,32.1,76393.0,26.2207,26.2698,26.2207,26.2616,76393.0
2016-03-22 13:00:00,32.1,32.17,32.08,32.1,112818.0,26.2616,26.3189,26.2453,26.2616,112818.0
2016-03-22 13:10:00,32.09,32.11,31.91,31.94,360014.0,26.2535,26.2698,26.1062,26.1307,360014.0
2016-03-22 13:20:00,31.93,31.98,31.9,31.98,197213.0,26.1226,26.1635,26.098,26.1635,197213.0
2016-03-22 13:30:00,31.97,31.98,31.92,31.96,111060.0,26.1553,26.1635,26.1144,26.1471,111060.0
2016-03-22 13:40:00,31.96,32.02,31.92,32.02,104801.0,26.1471,26.1962,26.1144,26.1962,104801.0
2016-03-22 13:50:00,32.02,32.09,32.02,32.04,123254.0,26.1962,26.2535,26.1962,26.2126,123254.0
2016-03-22 14:00:00,32.04,32.06,32.02,32.05,77116.0,26.2126,26.2289,26.1962,26.2207,77116.0
2016-03-22 14:10:00,32.04,32.07,31.95,31.99,109312.0,26.2126,26.2371,26.1389,26.1717,109312.0
2016-03-22 14:20:00,31.99,32.04,31.97,31.98,139660.0,26.1717,26.2126,26.1553,26.1635,139660.0
2016-03-22 14:30:00,31.98,32.03,31.98,32.03,106182.0,26.1635,26.2044,26.1635,26.2044,106182.0
2016-03-22 14:40:00,32.02,32.03,31.99,31.99,87160.0,26.1962,26.2044,26.1717,26.1717,87160.0
2016-03-22 14:50:00,31.99,32.02,31.92,31.92,103494.0,26.1717,26.1962,26.1144,26.1144,103494.0
2016-03-22 15:00:00,31.92,31.97,31.91,31.93,132400.0,26.1144,26.1553,26.1062,26.1226,132400.0
2016-03-22 15:10:00,31.93,31.97,31.86,31.88,153060.0,26.1226,26.1553,26.0653,26.0817,153060.0
2016-03-22 15:20:00,31.88,31.93,31.87,31.89,172434.0,26.0817,26.1226,26.0735,26.0898,172434.0
2016-03-22 15:30:00,31.88,31.91,31.85,31.88,196053.0,26.0817,26.1062,26.0571,26.0817,196053.0
2016-03-22 15:40:00,31.87,31.93,31.86,31.86,328515.0,26.0735,26.1226,26.0653,26.0653,328515.0
2016-03-22 15:50:00,31.86,31.92,31.86,31.91,678084.0,26.0653,26.1144,26.0653,26.1062,678084.0
2016-03-23 09:30:00,31.92,31.93,31.71,31.81,284677.0,26.1144,26.1226,25.9426,26.0244,284677.0
2016-03-23 09:40:00,31.81,31.84,31.71,31.73,270033.0,26.0244,26.0489,25.9426,25.9589,270033.0
2016-03-23 09:50:00,31.73,31.81,31.72,31.76,299144.0,25.9589,26.0244,25.9508,25.9835,299144.0
2016-03-23 10:00:00,31.76,31.77,31.66,31.7,193296.0,25.9835,25.9917,25.9017,25.9344,193296.0
2016-03-23 10:10:00,31.7,31.78,31.66,31.67,245780.0,25.9344,25.9998,25.9017,25.9099,245780.0
2016-03-23 10:20:00,31.67,31.74,31.67,31.68,125267.0,25.9099,25.9671,25.9099,25.918,125267.0
2016-03-23 10:30:00,31.67,31.71,31.6,31.62,237509.0,25.9099,25.9426,25.8526,25.8689,237509.0
2016-03-23 10:40:00,31.62,31.66,31.57,31.64,188693.0,25.8689,25.9017,25.828,25.8853,188693.0
2016-03-23 10:50:00,31.65,31.67,31.57,31.59,126246.0,25.8935,25.9099,25.828,25.8444,126246.0
2016-03-23 11:00:00,31.58,31.67,31.56,31.66,145680.0,25.8362,25.9099,25.8199,25.9017,145680.0
2016-03-23 11:10:00,31.66,31.67,31.56,31.57,165861.0,25.9017,25.9099,25.8199,25.828,165861.0
2016-03-23 11:20:00,31.57,31.61,31.56,31.59,138696.0,25.828,25.8608,25.8199,25.8444,138696.0
2016-03-23 11:30:00,31.59,31.6,31.52,31.57,107080.0,25.8444,25.8526,25.7871,25.828,107080.0
2016-03-23 11:40:00,31.56,31.6,31.54,31.6,110118.0,25.8199,25.8526,25.8035,25.8526,110118.0
2016-03-23 11:50:00,31.59,31.61,31.52,31.55,112956.0,25.8444,25.8608,25.7871,25.8117,112956.0
2016-03-23 12:00:00,31.55,31.61,31.54,31.59,106336.0,25.8117,25.8608,25.8035,25.8444,106336.0
2016-03-23 12:10:00,31.59,31.65,31.58,31.61,87603.0,25.8444,25.8935,25.8362,25.8608,87603.0
2016-03-23 12:20:00,31.61,31.64,31.6,31.63,76069.0,25.8608,25.8853,25.8526,25.8771,76069.0
2016-03-23 12:30:00,31.63,31.66,31.61,31.63,126124.0,25.8771,25.9017,25.8608,25.8771,126124.0
2016-03-23 12:40:00,31.63,31.65,31.57,31.58,157567.0,25.8771,25.8935,25.828,25.8362,157567.0
2016-03-23 12:50:00,31.58,31.6,31.55,31.57,129254.0,25.8362,25.8526,25.8117,25.828,129254.0
2016-03-23 13:00:00,31.57,31.58,31.49,31.52,242644.0,25.828,25.8362,25.7626,25.7871,242644.0
2016-03-23 13:10:00,31.52,31.54,31.48,31.53,146614.0,25.7871,25.8035,25.7544,25.7953,146614.0
2016-03-23 13:20:00,31.54,31.56,31.52,31.53,79336.0,25.8035,25.8199,25.7871,25.7953,79336.0
2016-03-23 13:30:00,31.53,31.53,31.5,31.52,103184.0,25.7953,25.7953,25.7708,25.7871,103184.0
2016-03-23 13:40:00,31.52,31.54,31.5,31.52,70578.0,25.7871,25.8035,25.7708,25.7871,70578.0
2016-03-23 13:50:00,31.52,31.53,31.49,31.49,139992.0,25.7871,25.7953,25.7626,25.7626,139992.0
2016-03-23 14:00:00,31.49,31.53,31.49,31.5,129855.0,25.7626,25.7953,25.7626,25.7708,129855.0
2016-03-23 14:10:00,31.5,31.54,31.48,31.5,121497.0,25.7708,25.8035,25.7544,25.7708,121497.0
2016-03-23 14:20:00,31.51,31.51,31.43,31.43,144390.0,25.779,25.779,25.7135,25.7135,144390.0
2016-03-23 14:30:00,31.43,31.47,31.42,31.43,108722.0,25.7135,25.7462,25.7053,25.7135,108722.0
2016-03-23 14:40:00,31.42,31.44,31.31,31.33,187435.0,25.7053,25.7217,25.6153,25.6317,187435.0
2016-03-23 14:50:00,31.33,31.34,31.26,31.27,299908.0,25.6317,25.6399,25.5744,25.5826,299908.0
2016-03-23 15:00:00,31.27,31.29,31.22,31.25,286400.0,25.5826,25.599,25.5417,25.5662,286400.0
2016-03-23 15:10:00,31.24,31.25,31.17,31.23,406782.0,25.5581,25.5662,25.5008,25.5499,406782.0
2016-03-23 15:20:00,31.23,31.28,31.21,31.23,262339.0,25.5499,25.5908,25.5335,25.5499,262339.0
2016-03-23 15:30:00,31.23,31.3,31.22,31.28,310664.0,25.5499,25.6071,25.5417,25.5908,310664.0
2016-03-23 15:40:00,31.28,31.33,31.26,31.32,571436.0,25.5908,25.6317,25.5744,25.6235,571436.0
2016-03-23 15:50:00,31.32,31.35,31.3,31.3,1026388.0,25.6235,25.6481,25.6071,25.6071,1026388.0
2016-03-24 09:30:00,30.88,30.9,30.51,30.58,806281.0,25.2635,25.2799,24.9608,25.0181,806281.0
2016-03-24 09:40:00,30.58,30.68,30.45,30.46,305384.0,25.0181,25.0999,24.9117,24.9199,305384.0
2016-03-24 09:50:00,30.46,30.61,30.45,30.55,265517.0,24.9199,25.0426,24.9117,24.9936,265517.0
2016-03-24 10:00:00,30.56,30.63,30.54,30.55,257661.0,25.0017,25.059,24.9854,24.9936,257661.0
2016-03-24 10:10:00,30.55,30.56,30.39,30.45,316476.0,24.9936,25.0017,24.8627,24.9117,316476.0
2016-03-24 10:20:00,30.44,30.51,30.39,30.43,245089.0,24.9036,24.9608,24.8627,24.8954,245089.0
2016-03-24 10:30:00,30.42,30.59,30.42,30.55,380008.0,24.8872,25.0263,24.8872,24.9936,380008.0
2016-03-24 10:40:00,30.55,30.65,30.54,30.62,318455.0,24.9936,25.0754,24.9854,25.0508,318455.0
2016-03-24 10:50:00,30.62,30.75,30.62,30.72,175339.0,25.0508,25.1572,25.0508,25.1326,175339.0
2016-03-24 11:00:00,30.71,30.81,30.7,30.8,166402.0,25.1245,25.2063,25.1163,25.1981,166402.0
2016-03-24 11:10:00,30.8,30.82,30.71,30.71,131006.0,25.1981,25.2145,25.1245,25.1245,131006.0
2016-03-24 11:20:00,30.71,30.73,30.67,30.7,126572.0,25.1245,25.1408,25.0917,25.1163,126572.0
2016-03-24 11:30:00,30.69,30.76,30.68,30.7,219257.0,25.1081,25.1654,25.0999,25.1163,219257.0
2016-03-24 11:40:00,30.7,30.71,30.62,30.66,153617.0,25.1163,25.1245,25.0508,25.0836,153617.0
2016-03-24 11:50:00,30.66,30.7,30.64,30.67,233949.0,25.0836,25.1163,25.0672,25.0917,233949.0
2016-03-24 12:00:00,30.67,30.7,30.63,30.64,345276.0,25.0917,25.1163,25.059,25.0672,345276.0
2016-03-24 12:10:00,30.64,30.66,30.61,30.61,109629.0,25.0672,25.0836,25.0426,25.0426,109629.0
2016-03-24 12:20:00,30.6,30.64,30.58,30.63,153718.0,25.0345,25.0672,25.0181,25.059,153718.0
2016-03-24 12:30:00,30.63,30.75,30.62,30.72,176938.0,25.059,25.1572,25.0508,25.1326,176938.0
2016-03-24 12:40:00,30.73,30.82,30.73,30.79,115076.0,25.1408,25.2145,25.1408,25.1899,115076.0
2016-03-24 12:50:00,30.79,30.85,30.77,30.85,83715.0,25.1899,25.239,25.1735,25.239,83715.0
2016-03-24 13:00:00,30.85,30.85,30.77,30.82,129939.0,25.239,25.239,25.1735,25.2145,129939.0
2016-03-24 13:10:00,30.83,30.85,30.81,30.84,177898.0,25.2226,25.239,25.2063,25.2308,177898.0
2016-03-24 13:20:00,30.84,30.84,30.78,30.8,117623.0,25.2308,25.2308,25.1817,25.1981,117623.0
2016-03-24 13:30:00,30.8,30.8,30.74,30.74,130950.0,25.1981,25.1981,25.149,25.149,130950.0
2016-03-24 13:40:00,30.74,30.77,30.73,30.75,178969.0,25.149,25.1735,25.1408,25.1572,178969.0
2016-03-24 13:50:00,30.75,30.78,30.74,30.75,129476.0,25.1572,25.1817,25.149,25.1572,129476.0
2016-03-24 14:00:00,30.75,30.77,30.73,30.74,106214.0,25.1572,25.1735,25.1408,25.149,106214.0
2016-03-24 14:10:00,30.74,30.77,30.72,30.74,175118.0,25.149,25.1735,25.1326,25.149,175118.0
2016-03-24 14:20:00,30.75,30.8,30.74,30.79,120847.0,25.1572,25.1981,25.149,25.1899,120847.0
2016-03-24 14:30:00,30.8,30.86,30.78,30.85,98949.0,25.1981,25.2472,25.1817,25.239,98949.0
2016-03-24 14:40:00,30.85,30.9,30.83,30.89,133923.0,25.239,25.2799,25.2226,25.2717,133923.0
2016-03-24 14:50:00,30.88,30.91,30.84,30.86,93640.0,25.2635,25.2881,25.2308,25.2472,93640.0
2016-03-24 15:00:00,30.87,30.88,30.82,30.87,194842.0,25.2554,25.2635,25.2145,25.2554,194842.0
2016-03-24 15:10:00,30.88,30.93,30.86,30.91,139638.0,25.2635,25.3044,25.2472,25.2881,139638.0
2016-03-24 15:20:00,30.91,30.95,30.88,30.93,189388.0,25.2881,25.3208,25.2635,25.3044,189388.0
2016-03-24 15:30:00,30.93,30.93,30.88,30.93,186037.0,25.3044,25.3044,25.2635,25.3044,186037.0
2016-03-24 15:40:00,30.93,30.97,30.91,30.95,314112.0,25.3044,25.3372,25.2881,25.3208,314112.0
2016-03-24 15:50:00,30.95,30.96,30.9,30.96,591579.0,25.3208,25.329,25.2799,25.329,591579.0
2016-03-28 09:30:00,31.13,31.21,31.03,31.09,351659.0,25.4681,25.5335,25.3863,25.4353,351659.0
2016-03-28 09:40:00,31.09,31.12,30.95,30.96,194453.0,25.4353,25.4599,25.3208,25.329,194453.0
2016-03-28 09:50:00,30.96,31.02,30.94,31.01,133712.0,25.329,25.3781,25.3126,25.3699,133712.0
2016-03-28 10:00:00,31.01,31.13,31.0,31.13,203568.0,25.3699,25.4681,25.3617,25.4681,203568.0
2016-03-28 10:10:00,31.13,31.25,31.12,31.12,157313.0,25.4681,25.5662,25.4599,25.4599,157313.0
2016-03-28 10:20:00,31.12,31.16,31.08,31.1,66351.0,25.4599,25.4926,25.4272,25.4435,66351.0
2016-03-28 10:30:00,31.1,31.11,30.98,31.0,136286.0,25.4435,25.4517,25.3454,25.3617,136286.0
2016-03-28 10:40:00,31.0,31.08,30.95,31.08,81714.0,25.3617,25.4272,25.3208,25.4272,81714.0
2016-03-28 10:50:00,31.07,31.16,31.07,31.14,74187.0,25.419,25.4926,25.419,25.4763,74187.0
2016-03-28 11:00:00,31.14,31.17,31.08,31.09,95963.0,25.4763,25.5008,25.4272,25.4353,95963.0
2016-03-28 11:10:00,31.08,31.12,31.06,31.07,80008.0,25.4272,25.4599,25.4108,25.419,80008.0
2016-03-28 11:20:00,31.06,31.15,31.06,31.13,77196.0,25.4108,25.4844,25.4108,25.4681,77196.0
2016-03-28 11:30:00,31.13,31.15,31.06,31.08,114078.0,25.4681,25.4844,25.4108,25.4272,114078.0
2016-03-28 11:40:00,31.08,31.15,31.05,31.12,70175.0,25.4272,25.4844,25.4026,25.4599,70175.0
2016-03-28 11:50:00,31.12,31.14,31.1,31.14,98984.0,25.4599,25.4763,25.4435,25.4763,98984.0
2016-03-28 12:00:00,31.14,31.15,31.11,31.12,91214.0,25.4763,25.4844,25.4517,25.4599,91214.0
2016-03-28 12:10:00,31.12,31.16,31.11,31.16,56170.0,25.4599,25.4926,25.4517,25.4926,56170.0
2016-03-28 12:20:00,31.16,31.2,31.15,31.19,112381.0,25.4926,25.5253,25.4844,25.5172,112381.0
2016-03-28 12:30:00,31.19,31.23,31.17,31.21,79490.0,25.5172,25.5499,25.5008,25.5335,79490.0
2016-03-28 12:40:00,31.21,31.22,31.18,31.21,77662.0,25.5335,25.5417,25.509,25.5335,77662.0
2016-03-28 12:50:00,31.21,31.23,31.19,31.21,50665.0,25.5335,25.5499,25.5172,25.5335,50665.0
2016-03-28 13:00:00,31.21,31.23,31.19,31.22,46022.0,25.5335,25.5499,25.5172,25.5417,46022.0
2016-03-28 13:10:00,31.21,31.22,31.15,31.18,71538.0,25.5335,25.5417,25.4844,25.509,71538.0
2016-03-28 13:20:00,31.18,31.19,31.16,31.17,46897.0,25.509,25.5172,25.4926,25.5008,46897.0
2016-03-28 13:30:00,31.17,31.2,31.15,31.15,107665.0,25.5008,25.5253,25.4844,25.4844,107665.0
2016-03-28 13:40:00,31.16,31.2,31.16,31.19,102878.0,25.4926,25.5253,25.4926,25.5172,102878.0
2016-03-28 13:50:00,31.19,31.2,31.15,31.16,60579.0,25.5172,25.5253,25.4844,25.4926,60579.0
2016-03-28 14:00:00,31.16,31.21,31.15,31.17,100046.0,25.4926,25.5335,25.4844,25.5008,100046.0
2016-03-28 14:10:00,31.18,31.18,31.14,31.16,99659.0,25.509,25.509,25.4763,25.4926,99659.0
2016-03-28 14:20:00,31.16,31.16,31.1,31.13,66547.0,25.4926,25.4926,25.4435,25.4681,66547.0
2016-03-28 14:30:00,31.12,31.16,31.11,31.14,88337.0,25.4599,25.4926,25.4517,25.4763,88337.0
2016-03-28 14:40:00,31.13,31.14,31.09,31.11,125486.0,25.4681,25.4763,25.4353,25.4517,125486.0
2016-03-28 14:50:00,31.12,31.14,31.1,31.11,84160.0,25.4599,25.4763,25.4435,25.4517,84160.0
2016-03-28 15:00:00,31.12,31.18,31.11,31.18,128801.0,25.4599,25.509,25.4517,25.509,128801.0
2016-03-28 15:10:00,31.18,31.2,31.14,31.17,126344.0,25.509,25.5253,25.4763,25.5008,126344.0
2016-03-28 15:20:00,31.17,31.19,31.12,31.13,88069.0,25.5008,25.5172,25.4599,25.4681,88069.0
2016-03-28 15:30:00,31.13,31.16,31.05,31.06,134748.0,25.4681,25.4926,25.4026,25.4108,134748.0
2016-03-28 15:40:00,31.06,31.1,31.01,31.01,246405.0,25.4108,25.4435,25.3699,25.3699,246405.0
2016-03-28 15:50:00,31.01,31.05,31.0,31.02,720540.0,25.3699,25.4026,25.3617,25.3781,720540.0
2016-03-29 09:30:00,31.04,31.04,30.73,30.85,412238.0,25.3944,25.3944,25.1408,25.239,412238.0
2016-03-29 09:40:00,30.85,30.99,30.83,30.85,462175.0,25.239,25.3535,25.2226,25.239,462175.0
2016-03-29 09:50:00,30.84,30.88,30.75,30.76,616410.0,25.2308,25.2635,25.1572,25.1654,616410.0
2016-03-29 10:00:00,30.77,30.9,30.76,30.88,283329.0,25.1735,25.2799,25.1654,25.2635,283329.0
2016-03-29 10:10:00,30.87,30.89,30.81,30.82,131928.0,25.2554,25.2717,25.2063,25.2145,131928.0
2016-03-29 10:20:00,30.83,30.85,30.78,30.8,422077.0,25.2226,25.239,25.1817,25.1981,422077.0
2016-03-29 10:30:00,30.8,30.84,30.68,30.71,283365.0,25.1981,25.2308,25.0999,25.1245,283365.0
2016-03-29 10:40:00,30.71,30.73,30.62,30.64,171019.0,25.1245,25.1408,25.0508,25.0672,171019.0
2016-03-29 10:50:00,30.64,30.71,30.64,30.7,146741.0,25.0672,25.1245,25.0672,25.1163,146741.0
2016-03-29 11:00:00,30.71,30.71,30.62,30.65,212094.0,25.1245,25.1245,25.0508,25.0754,212094.0
2016-03-29 11:10:00,30.65,30.65,30.58,30.62,218071.0,25.0754,25.0754,25.0181,25.0508,218071.0
2016-03-29 11:20:00,30.62,30.69,30.61,30.67,158032.0,25.0508,25.1081,25.0426,25.0917,158032.0
2016-03-29 11:30:00,30.69,30.69,30.58,30.6,224470.0,25.1081,25.1081,25.0181,25.0345,224470.0
2016-03-29 11:40:00,30.61,30.69,30.6,30.68,121183.0,25.0426,25.1081,25.0345,25.0999,121183.0
2016-03-29 11:50:00,30.69,30.69,30.6,30.61,175028.0,25.1081,25.1081,25.0345,25.0426,175028.0
2016-03-29 12:00:00,30.61,30.67,30.58,30.66,136894.0,25.0426,25.0917,25.0181,25.0836,136894.0
2016-03-29 12:10:00,30.65,30.66,30.63,30.64,85243.0,25.0754,25.0836,25.059,25.0672,85243.0
2016-03-29 12:20:00,30.65,30.86,30.65,30.85,328542.0,25.0754,25.2472,25.0754,25.239,328542.0
2016-03-29 12:30:00,30.85,30.92,30.82,30.88,159071.0,25.239,25.2963,25.2145,25.2635,159071.0
2016-03-29 12:40:00,30.88,30.93,30.83,30.84,178310.0,25.2635,25.3044,25.2226,25.2308,178310.0
2016-03-29 12:50:00,30.83,30.87,30.79,30.79,400531.0,25.2226,25.2554,25.1899,25.1899,400531.0
2016-03-29 13:00:00,30.79,30.84,30.75,30.82,283179.0,25.1899,25.2308,25.1572,25.2145,283179.0
2016-03-29 13:10:00,30.82,30.85,30.78,30.82,111621.0,25.2145,25.239,25.1817,25.2145,111621.0
2016-03-29 13:20:00,30.82,30.84,30.76,30.76,132024.0,25.2145,25.2308,25.1654,25.1654,132024.0
2016-03-29 13:30:00,30.77,30.77,30.72,30.76,280352.0,25.1735,25.1735,25.1326,25.1654,280352.0
2016-03-29 13:40:00,30.76,30.82,30.76,30.82,164653.0,25.1654,25.2145,25.1654,25.2145,164653.0
2016-03-29 13:50:00,30.82,30.84,30.8,30.83,97994.0,25.2145,25.2308,25.1981,25.2226,97994.0
2016-03-29 14:00:00,30.83,30.88,30.8,30.88,265028.0,25.2226,25.2635,25.1981,25.2635,265028.0
2016-03-29 14:10:00,30.88,30.89,30.83,30.87,743910.0,25.2635,25.2717,25.2226,25.2554,743910.0
2016-03-29 14:20:00,30.87,30.92,30.86,30.91,228603.0,25.2554,25.2963,25.2472,25.2881,228603.0
2016-03-29 14:30:00,30.92,30.96,30.88,30.9,337593.0,25.2963,25.329,25.2635,25.2799,337593.0
2016-03-29 14:40:00,30.91,31.0,30.9,30.99,565063.0,25.2881,25.3617,25.2799,25.3535,565063.0
2016-03-29 14:50:00,30.99,31.0,30.93,31.0,221331.0,25.3535,25.3617,25.3044,25.3617,221331.0
2016-03-29 15:00:00,31.0,31.04,30.97,31.03,310400.0,25.3617,25.3944,25.3372,25.3863,310400.0
2016-03-29 15:10:00,31.04,31.08,31.03,31.06,199987.0,25.3944,25.4272,25.3863,25.4108,199987.0
2016-03-29 15:20:00,31.07,31.2,31.03,31.19,517326.0,25.419,25.5253,25.3863,25.5172,517326.0
2016-03-29 15:30:00,31.19,31.23,31.15,31.23,431296.0,25.5172,25.5499,25.4844,25.5499,431296.0
2016-03-29 15:40:00,31.23,31.26,31.21,31.21,583054.0,25.5499,25.5744,25.5335,25.5335,583054.0
2016-03-29 15:50:00,31.21,31.28,31.19,31.2,1476780.0,25.5335,25.5908,25.5172,25.5253,1476780.0
2016-03-30 09:30:00,31.44,31.67,31.38,31.55,493906.0,25.7217,25.9099,25.6726,25.8117,493906.0
2016-03-30 09:40:00,31.55,31.64,31.48,31.59,300481.0,25.8117,25.8853,25.7544,25.8444,300481.0
2016-03-30 09:50:00,31.6,31.62,31.36,31.43,437571.0,25.8526,25.8689,25.6562,25.7135,437571.0
2016-03-30 10:00:00,31.44,31.47,31.41,31.41,504283.0,25.7217,25.7462,25.6971,25.6971,504283.0
2016-03-30 10:10:00,31.42,31.42,31.3,31.35,369593.0,25.7053,25.7053,25.6071,25.6481,369593.0
2016-03-30 10:20:00,31.36,31.37,31.24,31.3,285804.0,25.6562,25.6644,25.5581,25.6071,285804.0
2016-03-30 10:30:00,31.31,31.38,31.28,31.36,329785.0,25.6153,25.6726,25.5908,25.6562,329785.0
2016-03-30 10:40:00,31.37,31.38,31.27,31.28,190347.0,25.6644,25.6726,25.5826,25.5908,190347.0
2016-03-30 10:50:00,31.28,31.34,31.2,31.23,231006.0,25.5908,25.6399,25.5253,25.5499,231006.0
2016-03-30 11:00:00,31.23,31.23,31.18,31.19,334918.0,25.5499,25.5499,25.509,25.5172,334918.0
2016-03-30 11:10:00,31.19,31.21,31.01,31.02,809912.0,25.5172,25.5335,25.3699,25.3781,809912.0
2016-03-30 11:20:00,31.03,31.16,31.0,31.06,585039.0,25.3863,25.4926,25.3617,25.4108,585039.0
2016-03-30 11:30:00,31.06,31.11,31.01,31.06,259031.0,25.4108,25.4517,25.3699,25.4108,259031.0
2016-03-30 11:40:00,31.06,31.07,31.01,31.02,202517.0,25.4108,25.419,25.3699,25.3781,202517.0
2016-03-30 11:50:00,31.02,31.06,31.0,31.04,258024.0,25.3781,25.4108,25.3617,25.3944,258024.0
2016-03-30 12:00:00,31.04,31.07,31.0,31.06,170229.0,25.3944,25.419,25.3617,25.4108,170229.0
2016-03-30 12:10:00,31.06,31.08,31.03,31.03,196850.0,25.4108,25.4272,25.3863,25.3863,196850.0
2016-03-30 12:20:00,31.03,31.09,31.01,31.03,192337.0,25.3863,25.4353,25.3699,25.3863,192337.0
2016-03-30 12:30:00,31.03,31.09,31.01,31.08,247665.0,25.3863,25.4353,25.3699,25.4272,247665.0
2016-03-30 12:40:00,31.09,31.09,31.01,31.03,136883.0,25.4353,25.4353,25.3699,25.3863,136883.0
2016-03-30 12:50:00,31.02,31.04,31.0,31.04,120577.0,25.3781,25.3944,25.3617,25.3944,120577.0
2016-03-30 13:00:00,31.04,31.07,31.01,31.01,108670.0,25.3944,25.419,25.3699,25.3699,108670.0
2016-03-30 13:10:00,31.01,31.04,31.0,31.03,85845.0,25.3699,25.3944,25.3617,25.3863,85845.0
2016-03-30 13:20:00,31.02,31.04,31.0,31.02,134071.0,25.3781,25.3944,25.3617,25.3781,134071.0
2016-03-30 13:30:00,31.02,31.06,30.95,31.04,180224.0,25.3781,25.4108,25.3208,25.3944,180224.0
2016-03-30 13:40:00,31.04,31.17,31.04,31.17,109651.0,25.3944,25.5008,25.3944,25.5008,109651.0
2016-03-30 13:50:00,31.17,31.19,31.13,31.18,159310.0,25.5008,25.5172,25.4681,25.509,159310.0
2016-03-30 14:00:00,31.18,31.27,31.15,31.26,122924.0,25.509,25.5826,25.4844,25.5744,122924.0
2016-03-30 14:10:00,31.26,31.26,31.2,31.21,95672.0,25.5744,25.5744,25.5253,25.5335,95672.0
2016-03-30 14:20:00,31.21,31.27,31.2,31.27,185634.0,25.5335,25.5826,25.5253,25.5826,185634.0
2016-03-30 14:30:00,31.27,31.28,31.2,31.2,150447.0,25.5826,25.5908,25.5253,25.5253,150447.0
2016-03-30 14:40:00,31.21,31.26,31.18,31.24,130391.0,25.5335,25.5744,25.509,25.5581,130391.0
2016-03-30 14:50:00,31.25,31.26,31.22,31.22,108889.0,25.5662,25.5744,25.5417,25.5417,108889.0
2016-03-30 15:00:00,31.22,31.23,31.18,31.19,513533.0,25.5417,25.5499,25.509,25.5172,513533.0
2016-03-30 15:10:00,31.19,31.21,31.17,31.2,228954.0,25.5172,25.5335,25.5008,25.5253,228954.0
2016-03-30 15:20:00,31.19,31.2,31.16,31.16,330879.0,25.5172,25.5253,25.4926,25.4926,330879.0
2016-03-30 15:30:00,31.17,31.19,31.12,31.17,290085.0,25.5008,25.5172,25.4599,25.5008,290085.0
2016-03-30 15:40:00,31.18,31.2,31.14,31.2,320876.0,25.509,25.5253,25.4763,25.5253,320876.0
2016-03-30 15:50:00,31.2,31.2,30.98,31.0,2387831.0,25.5253,25.5253,25.3454,25.3617,2387831.0
2016-03-31 09:30:00,31.01,31.17,31.0,31.16,376135.0,25.3699,25.5008,25.3617,25.4926,376135.0
2016-03-31 09:40:00,31.17,31.27,31.12,31.19,363588.0,25.5008,25.5826,25.4599,25.5172,363588.0
2016-03-31 09:50:00,31.2,31.21,31.07,31.11,249255.0,25.5253,25.5335,25.419,25.4517,249255.0
2016-03-31 10:00:00,31.11,31.17,31.07,31.15,90457.0,25.4517,25.5008,25.419,25.4844,90457.0
2016-03-31 10:10:00,31.15,31.28,31.13,31.24,116287.0,25.4844,25.5908,25.4681,25.5581,116287.0
2016-03-31 10:20:00,31.24,31.27,31.15,31.15,124117.0,25.5581,25.5826,25.4844,25.4844,124117.0
2016-03-31 10:30:00,31.16,31.18,31.13,31.15,96733.0,25.4926,25.509,25.4681,25.4844,96733.0
2016-03-31 10:40:00,31.14,31.19,31.14,31.16,118609.0,25.4763,25.5172,25.4763,25.4926,118609.0
2016-03-31 10:50:00,31.17,31.23,31.15,31.19,144017.0,25.5008,25.5499,25.4844,25.5172,144017.0
2016-03-31 11:00:00,31.19,31.24,31.17,31.17,146435.0,25.5172,25.5581,25.5008,25.5008,146435.0
2016-03-31 11:10:00,31.17,31.23,31.17,31.2,131214.0,25.5008,25.5499,25.5008,25.5253,131214.0
2016-03-31 11:20:00,31.2,31.2,31.13,31.16,82301.0,25.5253,25.5253,25.4681,25.4926,82301.0
2016-03-31 11:30:00,31.16,31.23,31.15,31.21,127120.0,25.4926,25.5499,25.4844,25.5335,127120.0
2016-03-31 11:40:00,31.21,31.25,31.2,31.24,57273.0,25.5335,25.5662,25.5253,25.5581,57273.0
2016-03-31 11:50:00,31.25,31.25,31.23,31.25,113714.0,25.5662,25.5662,25.5499,25.5662,113714.0
2016-03-31 12:00:00,31.25,31.28,31.2,31.21,169582.0,25.5662,25.5908,25.5253,25.5335,169582.0
2016-03-31 12:10:00,31.2,31.25,31.19,31.24,85391.0,25.5253,25.5662,25.5172,25.5581,85391.0
2016-03-31 12:20:00,31.25,31.25,31.21,31.22,76634.0,25.5662,25.5662,25.5335,25.5417,76634.0
2016-03-31 12:30:00,31.23,31.27,31.2,31.27,122764.0,25.5499,25.5826,25.5253,25.5826,122764.0
2016-03-31 12:40:00,31.27,31.34,31.26,31.34,228340.0,25.5826,25.6399,25.5744,25.6399,228340.0
2016-03-31 12:50:00,31.33,31.37,31.33,31.37,117657.0,25.6317,25.6644,25.6317,25.6644,117657.0
2016-03-31 13:00:00,31.37,31.51,31.36,31.51,240052.0,25.6644,25.779,25.6562,25.779,240052.0
2016-03-31 13:10:00,31.51,31.52,31.47,31.5,140356.0,25.779,25.7871,25.7462,25.7708,140356.0
2016-03-31 13:20:00,31.5,31.55,31.49,31.53,132198.0,25.7708,25.8117,25.7626,25.7953,132198.0
2016-03-31 13:30:00,31.53,31.59,31.51,31.58,218088.0,25.7953,25.8444,25.779,25.8362,218088.0
2016-03-31 13:40:00,31.58,31.58,31.42,31.5,472223.0,25.8362,25.8362,25.7053,25.7708,472223.0
2016-03-31 13:50:00,31.49,31.5,31.39,31.44,121469.0,25.7626,25.7708,25.6808,25.7217,121469.0
2016-03-31 14:00:00,31.43,31.44,31.34,31.36,183114.0,25.7135,25.7217,25.6399,25.6562,183114.0
2016-03-31 14:10:00,31.37,31.4,31.36,31.38,220688.0,25.6644,25.689,25.6562,25.6726,220688.0
2016-03-31 14:20:00,31.39,31.45,31.35,31.4,268616.0,25.6808,25.7299,25.6481,25.689,268616.0
2016-03-31 14:30:00,31.4,31.42,31.36,31.36,106767.0,25.689,25.7053,25.6562,25.6562,106767.0
2016-03-31 14:40:00,31.36,31.37,31.34,31.36,103725.0,25.6562,25.6644,25.6399,25.6562,103725.0
2016-03-31 14:50:00,31.35,31.37,31.32,31.34,247914.0,25.6481,25.6644,25.6235,25.6399,247914.0
2016-03-31 15:00:00,31.34,31.34,31.29,31.3,189637.0,25.6399,25.6399,25.599,25.6071,189637.0
2016-03-31 15:10:00,31.31,31.35,31.28,31.35,223814.0,25.6153,25.6481,25.5908,25.6481,223814.0
2016-03-31 15:20:00,31.34,31.39,31.34,31.39,154160.0,25.6399,25.6808,25.6399,25.6808,154160.0
2016-03-31 15:30:00,31.39,31.42,31.37,31.41,304921.0,25.6808,25.7053,25.6644,25.6971,304921.0
2016-03-31 15:40:00,31.41,31.46,31.4,31.43,498173.0,25.6971,25.738,25.689,25.7135,498173.0
2016-03-31 15:50:00,31.43,31.45,31.38,31.42,1278267.0,25.7135,25.7299,25.6726,25.7053,1278267.0
2016-04-01 09:30:00,31.18,31.2,30.52,30.52,1254851.0,25.509,25.5253,24.969,24.969,1254851.0
2016-04-01 09:40:00,30.52,30.63,30.41,30.62,615633.0,24.969,25.059,24.879,25.0508,615633.0
2016-04-01 09:50:00,30.62,30.63,30.32,30.52,582467.0,25.0508,25.059,24.8054,24.969,582467.0
2016-04-01 10:00:00,30.53,30.55,30.43,30.43,690457.0,24.9772,24.9936,24.8954,24.8954,690457.0
2016-04-01 10:10:00,30.44,30.51,30.43,30.47,447857.0,24.9036,24.9608,24.8954,24.9281,447857.0
2016-04-01 10:20:00,30.47,30.52,30.4,30.51,581524.0,24.9281,24.969,24.8708,24.9608,581524.0
2016-04-01 10:30:00,30.51,30.66,30.49,30.59,540265.0,24.9608,25.0836,24.9445,25.0263,540265.0
2016-04-01 10:40:00,30.6,30.61,30.54,30.57,255145.0,25.0345,25.0426,24.9854,25.0099,255145.0
2016-04-01 10:50:00,30.57,30.66,30.5,30.66,239143.0,25.0099,25.0836,24.9527,25.0836,239143.0
2016-04-01 11:00:00,30.66,30.76,30.64,30.73,313421.0,25.0836,25.1654,25.0672,25.1408,313421.0
2016-04-01 11:10:00,30.74,30.74,30.51,30.52,370917.0,25.149,25.149,24.9608,24.969,370917.0
2016-04-01 11:20:00,30.52,30.53,30.4,30.42,368019.0,24.969,24.9772,24.8708,24.8872,368019.0
2016-04-01 11:30:00,30.42,30.52,30.42,30.48,263473.0,24.8872,24.969,24.8872,24.9363,263473.0
2016-04-01 11:40:00,30.49,30.51,30.4,30.41,304537.0,24.9445,24.9608,24.8708,24.879,304537.0
2016-04-01 11:50:00,30.4,30.41,30.36,30.38,328745.0,24.8708,24.879,24.8381,24.8545,328745.0
2016-04-01 12:00:00,30.38,30.57,30.38,30.55,223654.0,24.8545,25.0099,24.8545,24.9936,223654.0
2016-04-01 12:10:00,30.56,30.56,30.48,30.52,263423.0,25.0017,25.0017,24.9363,24.969,263423.0
2016-04-01 12:20:00,30.52,30.52,30.44,30.5,165002.0,24.969,24.969,24.9036,24.9527,165002.0
2016-04-01 12:30:00,30.51,30.55,30.49,30.51,228547.0,24.9608,24.9936,24.9445,24.9608,228547.0
2016-04-01 12:40:00,30.52,30.61,30.51,30.59,197360.0,24.969,25.0426,24.9608,25.0263,197360.0
2016-04-01 12:50:00,30.59,30.68,30.57,30.67,201387.0,25.0263,25.0999,25.0099,25.0917,201387.0
2016-04-01 13:00:00,30.68,30.73,30.59,30.61,310026.0,25.0999,25.1408,25.0263,25.0426,310026.0
2016-04-01 13:10:00,30.6,30.69,30.58,30.67,161897.0,25.0345,25.1081,25.0181,25.0917,161897.0
2016-04-01 13:20:00,30.67,30.74,30.66,30.7,187868.0,25.0917,25.149,25.0836,25.1163,187868.0
2016-04-01 13:30:00,30.7,30.71,30.62,30.7,277164.0,25.1163,25.1245,25.0508,25.1163,277164.0
2016-04-01 13:40:00,30.71,30.73,30.63,30.7,222299.0,25.1245,25.1408,25.059,25.1163,222299.0
2016-04-01 13:50:00,30.69,30.74,30.68,30.69,196855.0,25.1081,25.149,25.0999,25.1081,196855.0
2016-04-01 14:00:00,30.69,30.7,30.62,30.63,735764.0,25.1081,25.1163,25.0508,25.059,735764.0
2016-04-01 14:10:00,30.64,30.66,30.61,30.62,167306.0,25.0672,25.0836,25.0426,25.0508,167306.0
2016-04-01 14:20:00,30.62,30.67,30.6,30.61,236805.0,25.0508,25.0917,25.0345,25.0426,236805.0
2016-04-01 14:30:00,30.61,30.63,30.54,30.55,283949.0,25.0426,25.059,24.9854,24.9936,283949.0
2016-04-01 14:40:00,30.56,30.59,30.52,30.52,160647.0,25.0017,25.0263,24.969,24.969,160647.0
2016-04-01 14:50:00,30.53,30.54,30.5,30.51,217884.0,24.9772,24.9854,24.9527,24.9608,217884.0
2016-04-01 15:00:00,30.51,30.59,30.51,30.56,209682.0,24.9608,25.0263,24.9608,25.0017,209682.0
2016-04-01 15:10:00,30.57,30.58,30.54,30.57,266409.0,25.0099,25.0181,24.9854,25.0099,266409.0
2016-04-01 15:20:00,30.58,30.58,30.51,30.54,431739.0,25.0181,25.0181,24.9608,24.9854,431739.0
2016-04-01 15:30:00,30.54,30.56,30.51,30.54,453050.0,24.9854,25.0017,24.9608,24.9854,453050.0
2016-04-01 15:40:00,30.53,30.56,30.49,30.54,742282.0,24.9772,25.0017,24.9445,24.9854,742282.0
2016-04-01 15:50:00,30.55,30.55,30.45,30.46,1592618.0,24.9936,24.9936,24.9117,24.9199,1592618.0
2016-04-04 09:30:00,30.4,30.48,30.2,30.24,556745.0,24.8708,24.9363,24.7072,24.7399,556745.0
2016-04-04 09:40:00,30.24,30.27,30.12,30.15,463310.0,24.7399,24.7645,24.6418,24.6663,463310.0
2016-04-04 09:50:00,30.14,30.22,30.14,30.17,314077.0,24.6581,24.7236,24.6581,24.6827,314077.0
2016-04-04 10:00:00,30.16,30.17,30.02,30.05,462928.0,24.6745,24.6827,24.56,24.5845,462928.0
2016-04-04 10:10:00,30.04,30.06,29.91,29.92,540104.0,24.5763,24.5927,24.47,24.4781,540104.0
2016-04-04 10:20:00,29.91,29.97,29.81,29.9,717518.0,24.47,24.519,24.3882,24.4618,717518.0
2016-04-04 10:30:00,29.89,29.97,29.88,29.96,390253.0,24.4536,24.519,24.4454,24.5109,390253.0
2016-04-04 10:40:00,29.95,29.99,29.85,29.85,279009.0,24.5027,24.5354,24.4209,24.4209,279009.0
2016-04-04 10:50:00,29.86,29.86,29.8,29.81,334738.0,24.4291,24.4291,24.38,24.3882,334738.0
2016-04-04 11:00:00,29.81,29.83,29.75,29.8,366683.0,24.3882,24.4045,24.3391,24.38,366683.0
2016-04-04 11:10:00,29.8,29.86,29.76,29.85,224625.0,24.38,24.4291,24.3472,24.4209,224625.0
2016-04-04 11:20:00,29.85,29.87,29.81,29.83,153899.0,24.4209,24.4372,24.3882,24.4045,153899.0
2016-04-04 11:30:00,29.83,29.93,29.83,29.92,137136.0,24.4045,24.4863,24.4045,24.4781,137136.0
2016-04-04 11:40:00,29.93,30.01,29.9,29.96,268024.0,24.4863,24.5518,24.4618,24.5109,268024.0
2016-04-04 11:50:00,29.97,30.06,29.96,30.04,167204.0,24.519,24.5927,24.5109,24.5763,167204.0
2016-04-04 12:00:00,30.03,30.11,30.03,30.09,183125.0,24.5681,24.6336,24.5681,24.6172,183125.0
2016-04-04 12:10:00,30.09,30.14,30.08,30.1,134729.0,24.6172,24.6581,24.609,24.6254,134729.0
2016-04-04 12:20:00,30.11,30.11,30.03,30.05,150230.0,24.6336,24.6336,24.5681,24.5845,150230.0
2016-04-04 12:30:00,30.05,30.07,30.03,30.04,127040.0,24.5845,24.6009,24.5681,24.5763,127040.0
2016-04-04 12:40:00,30.04,30.08,30.02,30.08,241552.0,24.5763,24.609,24.56,24.609,241552.0
2016-04-04 12:50:00,30.07,30.14,30.07,30.1,115713.0,24.6009,24.6581,24.6009,24.6254,115713.0
2016-04-04 13:00:00,30.1,30.13,30.04,30.09,176532.0,24.6254,24.6499,24.5763,24.6172,176532.0
2016-04-04 13:10:00,30.08,30.08,30.01,30.05,135459.0,24.609,24.609,24.5518,24.5845,135459.0
2016-04-04 13:20:00,30.05,30.06,30.01,30.03,124110.0,24.5845,24.5927,24.5518,24.5681,124110.0
2016-04-04 13:30:00,30.03,30.05,29.98,29.99,132610.0,24.5681,24.5845,24.5272,24.5354,132610.0
2016-04-04 13:40:00,29.99,30.05,29.98,30.03,98311.0,24.5354,24.5845,24.5272,24.5681,98311.0
2016-04-04 13:50:00,30.03,30.03,29.95,29.99,139816.0,24.5681,24.5681,24.5027,24.5354,139816.0
2016-04-04 14:00:00,29.99,29.99,29.93,29.94,112703.0,24.5354,24.5354,24.4863,24.4945,112703.0
2016-04-04 14:10:00,29.94,29.96,29.9,29.93,124139.0,24.4945,24.5109,24.4618,24.4863,124139.0
2016-04-04 14:20:00,29.92,29.93,29.84,29.87,239477.0,24.4781,24.4863,24.4127,24.4372,239477.0
2016-04-04 14:30:00,29.87,29.97,29.86,29.96,179355.0,24.4372,24.519,24.4291,24.5109,179355.0
2016-04-04 14:40:00,29.96,29.96,29.91,29.92,114584.0,24.5109,24.5109,24.47,24.4781,114584.0
2016-04-04 14:50:00,29.91,29.94,29.88,29.93,114059.0,24.47,24.4945,24.4454,24.4863,114059.0
2016-04-04 15:00:00,29.94,29.96,29.91,29.92,155395.0,24.4945,24.5109,24.47,24.4781,155395.0
2016-04-04 15:10:00,29.93,29.97,29.92,29.93,149554.0,24.4863,24.519,24.4781,24.4863,149554.0
2016-04-04 15:20:00,29.93,29.94,29.87,29.87,226611.0,24.4863,24.4945,24.4372,24.4372,226611.0
2016-04-04 15:30:00,29.87,29.95,29.86,29.87,314383.0,24.4372,24.5027,24.4291,24.4372,314383.0
2016-04-04 15:40:00,29.86,29.89,29.86,29.87,410501.0,24.4291,24.4536,24.4291,24.4372,410501.0
2016-04-04 15:50:00,29.87,29.92,29.86,29.9,1132731.0,24.4372,24.4781,24.4291,24.4618,1132731.0
2016-04-05 09:30:00,29.67,29.68,29.35,29.44,824805.0,24.2736,24.2818,24.0118,24.0854,824805.0
2016-04-05 09:40:00,29.44,29.61,29.41,29.52,410298.0,24.0854,24.2245,24.0609,24.1509,410298.0
2016-04-05 09:50:00,29.52,29.58,29.5,29.58,186774.0,24.1509,24.2,24.1345,24.2,186774.0
2016-04-05 10:00:00,29.58,29.73,29.55,29.62,343015.0,24.2,24.3227,24.1754,24.2327,343015.0
2016-04-05 10:10:00,29.62,29.62,29.52,29.55,206220.0,24.2327,24.2327,24.1509,24.1754,206220.0
2016-04-05 10:20:00,29.55,29.64,29.53,29.61,172986.0,24.1754,24.2491,24.1591,24.2245,172986.0
2016-04-05 10:30:00,29.61,29.64,29.56,29.64,212186.0,24.2245,24.2491,24.1836,24.2491,212186.0
2016-04-05 10:40:00,29.64,29.65,29.56,29.61,189497.0,24.2491,24.2573,24.1836,24.2245,189497.0
2016-04-05 10:50:00,29.61,29.61,29.5,29.54,185953.0,24.2245,24.2245,24.1345,24.1673,185953.0
2016-04-05 11:00:00,29.53,29.61,29.52,29.61,144279.0,24.1591,24.2245,24.1509,24.2245,144279.0
2016-04-05 11:10:00,29.6,29.61,29.51,29.57,173174.0,24.2163,24.2245,24.1427,24.1918,173174.0
2016-04-05 11:20:00,29.56,29.59,29.47,29.5,184090.0,24.1836,24.2082,24.11,24.1345,184090.0
2016-04-05 11:30:00,29.5,29.53,29.41,29.49,207336.0,24.1345,24.1591,24.0609,24.1264,207336.0
2016-04-05 11:40:00,29.49,29.49,29.42,29.47,96807.0,24.1264,24.1264,24.0691,24.11,96807.0
2016-04-05 11:50:00,29.48,29.54,29.46,29.47,239390.0,24.1182,24.1673,24.1018,24.11,239390.0
2016-04-05 12:00:00,29.47,29.57,29.46,29.52,124934.0,24.11,24.1918,24.1018,24.1509,124934.0
2016-04-05 12:10:00,29.53,29.54,29.45,29.48,116691.0,24.1591,24.1673,24.0936,24.1182,116691.0
2016-04-05 12:20:00,29.48,29.58,29.47,29.54,109716.0,24.1182,24.2,24.11,24.1673,109716.0
2016-04-05 12:30:00,29.54,29.55,29.44,29.52,188184.0,24.1673,24.1754,24.0854,24.1509,188184.0
2016-04-05 12:40:00,29.52,29.56,29.49,29.53,90951.0,24.1509,24.1836,24.1264,24.1591,90951.0
2016-04-05 12:50:00,29.53,29.58,29.52,29.58,97485.0,24.1591,24.2,24.1509,24.2,97485.0
2016-04-05 13:00:00,29.57,29.6,29.53,29.56,99626.0,24.1918,24.2163,24.1591,24.1836,99626.0
2016-04-05 13:10:00,29.56,29.62,29.56,29.59,67599.0,24.1836,24.2327,24.1836,24.2082,67599.0
2016-04-05 13:20:00,29.58,29.61,29.56,29.61,111945.0,24.2,24.2245,24.1836,24.2245,111945.0
2016-04-05 13:30:00,29.6,29.65,29.57,29.63,140272.0,24.2163,24.2573,24.1918,24.2409,140272.0
2016-04-05 13:40:00,29.62,29.64,29.59,29.61,77068.0,24.2327,24.2491,24.2082,24.2245,77068.0
2016-04-05 13:50:00,29.62,29.69,29.61,29.67,87118.0,24.2327,24.29,24.2245,24.2736,87118.0
2016-04-05 14:00:00,29.66,29.68,29.64,29.66,113477.0,24.2654,24.2818,24.2491,24.2654,113477.0
2016-04-05 14:10:00,29.66,29.7,29.63,29.69,111561.0,24.2654,24.2982,24.2409,24.29,111561.0
2016-04-05 14:20:00,29.7,29.72,29.67,29.72,182271.0,24.2982,24.3145,24.2736,24.3145,182271.0
2016-04-05 14:30:00,29.72,29.72,29.66,29.66,138163.0,24.3145,24.3145,24.2654,24.2654,138163.0
2016-04-05 14:40:00,29.66,29.69,29.65,29.66,68612.0,24.2654,24.29,24.2573,24.2654,68612.0
2016-04-05 14:50:00,29.65,29.7,29.65,29.69,101198.0,24.2573,24.2982,24.2573,24.29,101198.0
2016-04-05 15:00:00,29.69,29.7,29.63,29.65,98458.0,24.29,24.2982,24.2409,24.2573,98458.0
2016-04-05 15:10:00,29.65,29.66,29.6,29.65,150258.0,24.2573,24.2654,24.2163,24.2573,150258.0
2016-04-05 15:20:00,29.65,29.68,29.62,29.66,140550.0,24.2573,24.2818,24.2327,24.2654,140550.0
2016-04-05 15:30:00,29.65,29.68,29.62,29.63,227757.0,24.2573,24.2818,24.2327,24.2409,227757.0
2016-04-05 15:40:00,29.63,29.64,29.59,29.62,370094.0,24.2409,24.2491,24.2082,24.2327,370094.0
2016-04-05 15:50:00,29.62,29.63,29.56,29.6,752475.0,24.2327,24.2409,24.1836,24.2163,752475.0
2016-04-06 09:30:00,29.66,29.69,29.43,29.45,389643.0,24.2654,24.29,24.0773,24.0936,389643.0
2016-04-06 09:40:00,29.45,29.55,29.36,29.48,346229.0,24.0936,24.1754,24.02,24.1182,346229.0
2016-04-06 09:50:00,29.46,29.52,29.32,29.36,223948.0,24.1018,24.1509,23.9873,24.02,223948.0
2016-04-06 10:00:00,29.36,29.45,29.34,29.38,265682.0,24.02,24.0936,24.0036,24.0364,265682.0
2016-04-06 10:10:00,29.37,29.39,29.31,29.33,214867.0,24.0282,24.0445,23.9791,23.9955,214867.0
2016-04-06 10:20:00,29.32,29.38,29.3,29.37,155133.0,23.9873,24.0364,23.9709,24.0282,155133.0
2016-04-06 10:30:00,29.38,29.44,29.33,29.41,240984.0,24.0364,24.0854,23.9955,24.0609,240984.0
2016-04-06 10:40:00,29.41,29.51,29.4,29.46,234206.0,24.0609,24.1427,24.0527,24.1018,234206.0
2016-04-06 10:50:00,29.46,29.5,29.41,29.5,195613.0,24.1018,24.1345,24.0609,24.1345,195613.0
2016-04-06 11:00:00,29.5,29.58,29.49,29.55,166785.0,24.1345,24.2,24.1264,24.1754,166785.0
2016-04-06 11:10:00,29.55,29.57,29.52,29.52,172999.0,24.1754,24.1918,24.1509,24.1509,172999.0
2016-04-06 11:20:00,29.52,29.55,29.51,29.53,189227.0,24.1509,24.1754,24.1427,24.1591,189227.0
2016-04-06 11:30:00,29.53,29.55,29.51,29.54,114940.0,24.1591,24.1754,24.1427,24.1673,114940.0
2016-04-06 11:40:00,29.54,29.61,29.53,29.6,286590.0,24.1673,24.2245,24.1591,24.2163,286590.0
2016-04-06 11:50:00,29.6,29.62,29.57,29.6,148298.0,24.2163,24.2327,24.1918,24.2163,148298.0
2016-04-06 12:00:00,29.6,29.6,29.5,29.54,152876.0,24.2163,24.2163,24.1345,24.1673,152876.0
2016-04-06 12:10:00,29.54,29.56,29.5,29.55,100766.0,24.1673,24.1836,24.1345,24.1754,100766.0
2016-04-06 12:20:00,29.55,29.6,29.52,29.6,94742.0,24.1754,24.2163,24.1509,24.2163,94742.0
2016-04-06 12:30:00,29.6,29.64,29.59,29.62,116077.0,24.2163,24.2491,24.2082,24.2327,116077.0
2016-04-06 12:40:00,29.61,29.63,29.6,29.62,137786.0,24.2245,24.2409,24.2163,24.2327,137786.0
2016-04-06 12:50:00,29.62,29.71,29.6,29.66,300904.0,24.2327,24.3063,24.2163,24.2654,300904.0
2016-04-06 13:00:00,29.66,29.74,29.65,29.74,252131.0,24.2654,24.3309,24.2573,24.3309,252131.0
2016-04-06 13:10:00,29.74,29.82,29.73,29.78,309404.0,24.3309,24.3963,24.3227,24.3636,309404.0
2016-04-06 13:20:00,29.78,29.86,29.78,29.84,211963.0,24.3636,24.4291,24.3636,24.4127,211963.0
2016-04-06 13:30:00,29.83,29.86,29.82,29.83,122320.0,24.4045,24.4291,24.3963,24.4045,122320.0
2016-04-06 13:40:00,29.82,29.85,29.78,29.8,94833.0,24.3963,24.4209,24.3636,24.38,94833.0
2016-04-06 13:50:00,29.79,29.8,29.75,29.76,105629.0,24.3718,24.38,24.3391,24.3472,105629.0
2016-04-06 14:00:00,29.75,29.78,29.69,29.74,197412.0,24.3391,24.3636,24.29,24.3309,197412.0
2016-04-06 14:10:00,29.73,29.76,29.71,29.75,149166.0,24.3227,24.3472,24.3063,24.3391,149166.0
2016-04-06 14:20:00,29.75,29.76,29.69,29.72,141655.0,24.3391,24.3472,24.29,24.3145,141655.0
2016-04-06 14:30:00,29.73,29.78,29.71,29.75,191318.0,24.3227,24.3636,24.3063,24.3391,191318.0
2016-04-06 14:40:00,29.74,29.82,29.74,29.81,193598.0,24.3309,24.3963,24.3309,24.3882,193598.0
2016-04-06 14:50:00,29.81,29.84,29.78,29.83,147741.0,24.3882,24.4127,24.3636,24.4045,147741.0
2016-04-06 15:00:00,29.82,29.91,29.8,29.88,200601.0,24.3963,24.47,24.38,24.4454,200601.0
2016-04-06 15:10:00,29.88,29.89,29.84,29.87,194602.0,24.4454,24.4536,24.4127,24.4372,194602.0
2016-04-06 15:20:00,29.87,29.88,29.84,29.87,194776.0,24.4372,24.4454,24.4127,24.4372,194776.0
2016-04-06 15:30:00,29.87,29.9,29.85,29.87,237712.0,24.4372,24.4618,24.4209,24.4372,237712.0
2016-04-06 15:40:00,29.87,29.9,29.86,29.89,288274.0,24.4372,24.4618,24.4291,24.4536,288274.0
2016-04-06 15:50:00,29.88,29.95,29.88,29.94,916765.0,24.4454,24.5027,24.4454,24.4945,916765.0
2016-04-07 09:30:00,29.85,29.95,29.71,29.79,337614.0,24.4209,24.5027,24.3063,24.3718,337614.0
2016-04-07 09:40:00,29.79,29.85,29.7,29.71,396938.0,24.3718,24.4209,24.2982,24.3063,396938.0
2016-04-07 09:50:00,29.72,29.87,29.69,29.83,225930.0,24.3145,24.4372,24.29,24.4045,225930.0
2016-04-07 10:00:00,29.84,29.95,29.78,29.88,225892.0,24.4127,24.5027,24.3636,24.4454,225892.0
2016-04-07 10:10:00,29.88,29.92,29.77,29.77,307052.0,24.4454,24.4781,24.3554,24.3554,307052.0
2016-04-07 10:20:00,29.77,29.78,29.64,29.65,497482.0,24.3554,24.3636,24.2491,24.2573,497482.0
2016-04-07 10:30:00,29.64,29.73,29.64,29.69,196953.0,24.2491,24.3227,24.2491,24.29,196953.0
2016-04-07 10:40:00,29.69,29.72,29.63,29.67,254115.0,24.29,24.3145,24.2409,24.2736,254115.0
2016-04-07 10:50:00,29.67,29.7,29.6,29.61,187562.0,24.2736,24.2982,24.2163,24.2245,187562.0
2016-04-07 11:00:00,29.61,29.63,29.56,29.58,540980.0,24.2245,24.2409,24.1836,24.2,540980.0
2016-04-07 11:10:00,29.59,29.59,29.51,29.52,138887.0,24.2082,24.2082,24.1427,24.1509,138887.0
2016-04-07 11:20:00,29.51,29.54,29.49,29.51,308168.0,24.1427,24.1673,24.1264,24.1427,308168.0
2016-04-07 11:30:00,29.5,29.57,29.5,29.51,129122.0,24.1345,24.1918,24.1345,24.1427,129122.0
2016-04-07 11:40:00,29.52,29.54,29.49,29.49,121181.0,24.1509,24.1673,24.1264,24.1264,121181.0
2016-04-07 11:50:00,29.5,29.52,29.47,29.51,222671.0,24.1345,24.1509,24.11,24.1427,222671.0
2016-04-07 12:00:00,29.51,29.55,29.45,29.48,263178.0,24.1427,24.1754,24.0936,24.1182,263178.0
2016-04-07 12:10:00,29.49,29.49,29.36,29.36,158569.0,24.1264,24.1264,24.02,24.02,158569.0
2016-04-07 12:20:00,29.36,29.39,29.32,29.36,240776.0,24.02,24.0445,23.9873,24.02,240776.0
2016-04-07 12:30:00,29.37,29.42,29.32,29.42,202572.0,24.0282,24.0691,23.9873,24.0691,202572.0
2016-04-07 12:40:00,29.43,29.48,29.38,29.4,308354.0,24.0773,24.1182,24.0364,24.0527,308354.0
2016-04-07 12:50:00,29.4,29.41,29.37,29.38,150214.0,24.0527,24.0609,24.0282,24.0364,150214.0
2016-04-07 13:00:00,29.37,29.48,29.35,29.48,260019.0,24.0282,24.1182,24.0118,24.1182,260019.0
2016-04-07 13:10:00,29.47,29.56,29.47,29.55,260100.0,24.11,24.1836,24.11,24.1754,260100.0
2016-04-07 13:20:00,29.54,29.56,29.52,29.53,121025.0,24.1673,24.1836,24.1509,24.1591,121025.0
2016-04-07 13:30:00,29.53,29.55,29.45,29.48,195789.0,24.1591,24.1754,24.0936,24.1182,195789.0
2016-04-07 13:40:00,29.48,29.49,29.4,29.41,111749.0,24.1182,24.1264,24.0527,24.0609,111749.0
2016-04-07 13:50:00,29.4,29.42,29.37,29.38,307698.0,24.0527,24.0691,24.0282,24.0364,307698.0
2016-04-07 14:00:00,29.38,29.38,29.25,29.25,416016.0,24.0364,24.0364,23.93,23.93,416016.0
2016-04-07 14:10:00,29.26,29.29,29.2,29.2,158392.0,23.9382,23.9627,23.8891,23.8891,158392.0
2016-04-07 14:20:00,29.2,29.29,29.2,29.27,236715.0,23.8891,23.9627,23.8891,23.9464,236715.0
2016-04-07 14:30:00,29.27,29.31,29.26,29.3,188128.0,23.9464,23.9791,23.9382,23.9709,188128.0
2016-04-07 14:40:00,29.3,29.31,29.21,29.23,263541.0,23.9709,23.9791,23.8973,23.9136,263541.0
2016-04-07 14:50:00,29.22,29.24,29.18,29.18,194420.0,23.9055,23.9218,23.8727,23.8727,194420.0
2016-04-07 15:00:00,29.19,29.29,29.18,29.29,294677.0,23.8809,23.9627,23.8727,23.9627,294677.0
2016-04-07 15:10:00,29.28,29.32,29.25,29.25,227571.0,23.9545,23.9873,23.93,23.93,227571.0
2016-04-07 15:20:00,29.26,29.33,29.25,29.3,332422.0,23.9382,23.9955,23.93,23.9709,332422.0
2016-04-07 15:30:00,29.3,29.35,29.25,29.26,308942.0,23.9709,24.0118,23.93,23.9382,308942.0
2016-04-07 15:40:00,29.26,29.36,29.25,29.33,567074.0,23.9382,24.02,23.93,23.9955,567074.0
2016-04-07 15:50:00,29.34,29.42,29.32,29.41,1589338.0,24.0036,24.0691,23.9873,24.0609,1589338.0
2016-04-08 09:30:00,29.67,29.72,29.57,29.6,316681.0,24.2736,24.3145,24.1918,24.2163,316681.0
2016-04-08 09:40:00,29.61,29.63,29.51,29.54,281117.0,24.2245,24.2409,24.1427,24.1673,281117.0
2016-04-08 09:50:00,29.55,29.57,29.43,29.53,296767.0,24.1754,24.1918,24.0773,24.1591,296767.0
2016-04-08 10:00:00,29.53,29.64,29.5,29.61,309401.0,24.1591,24.2491,24.1345,24.2245,309401.0
2016-04-08 10:10:00,29.62,29.68,29.6,29.64,213346.0,24.2327,24.2818,24.2163,24.2491,213346.0
2016-04-08 10:20:00,29.64,29.7,29.62,29.66,123614.0,24.2491,24.2982,24.2327,24.2654,123614.0
2016-04-08 10:30:00,29.67,29.71,29.64,29.67,170256.0,24.2736,24.3063,24.2491,24.2736,170256.0
2016-04-08 10:40:00,29.67,29.76,29.66,29.73,152756.0,24.2736,24.3472,24.2654,24.3227,152756.0
2016-04-08 10:50:00,29.72,29.76,29.65,29.66,214668.0,24.3145,24.3472,24.2573,24.2654,214668.0
2016-04-08 11:00:00,29.66,29.69,29.62,29.65,163159.0,24.2654,24.29,24.2327,24.2573,163159.0
2016-04-08 11:10:00,29.65,29.68,29.57,29.59,436747.0,24.2573,24.2818,24.1918,24.2082,436747.0
2016-04-08 11:20:00,29.59,29.6,29.52,29.54,291834.0,24.2082,24.2163,24.1509,24.1673,291834.0
2016-04-08 11:30:00,29.54,29.54,29.41,29.41,180078.0,24.1673,24.1673,24.0609,24.0609,180078.0
2016-04-08 11:40:00,29.41,29.45,29.34,29.35,307659.0,24.0609,24.0936,24.0036,24.0118,307659.0
2016-04-08 11:50:00,29.35,29.45,29.33,29.45,151356.0,24.0118,24.0936,23.9955,24.0936,151356.0
2016-04-08 12:00:00,29.45,29.47,29.38,29.47,129456.0,24.0936,24.11,24.0364,24.11,129456.0
2016-04-08 12:10:00,29.47,29.48,29.38,29.39,98422.0,24.11,24.1182,24.0364,24.0445,98422.0
2016-04-08 12:20:00,29.39,29.43,29.36,29.37,96120.0,24.0445,24.0773,24.02,24.0282,96120.0
2016-04-08 12:30:00,29.36,29.39,29.33,29.35,134757.0,24.02,24.0445,23.9955,24.0118,134757.0
2016-04-08 12:40:00,29.35,29.38,29.34,29.37,90833.0,24.0118,24.0364,24.0036,24.0282,90833.0
2016-04-08 12:50:00,29.37,29.38,29.33,29.36,39184.0,24.0282,24.0364,23.9955,24.02,39184.0
2016-04-08 13:00:00,29.35,29.36,29.3,29.3,86431.0,24.0118,24.02,23.9709,23.9709,86431.0
2016-04-08 13:10:00,29.3,29.33,29.28,29.3,97199.0,23.9709,23.9955,23.9545,23.9709,97199.0
2016-04-08 13:20:00,29.3,29.35,29.3,29.33,132294.0,23.9709,24.0118,23.9709,23.9955,132294.0
2016-04-08 13:30:00,29.33,29.39,29.32,29.32,112303.0,23.9955,24.0445,23.9873,23.9873,112303.0
2016-04-08 13:40:00,29.32,29.35,29.32,29.32,62858.0,23.9873,24.0118,23.9873,23.9873,62858.0
2016-04-08 13:50:00,29.32,29.37,29.3,29.37,160912.0,23.9873,24.0282,23.9709,24.0282,160912.0
2016-04-08 14:00:00,29.38,29.4,29.32,29.39,224098.0,24.0364,24.0527,23.9873,24.0445,224098.0
2016-04-08 14:10:00,29.4,29.44,29.39,29.41,116665.0,24.0527,24.0854,24.0445,24.0609,116665.0
2016-04-08 14:20:00,29.4,29.44,29.38,29.44,92118.0,24.0527,24.0854,24.0364,24.0854,92118.0
2016-04-08 14:30:00,29.44,29.44,29.41,29.42,84665.0,24.0854,24.0854,24.0609,24.0691,84665.0
2016-04-08 14:40:00,29.41,29.41,29.33,29.36,151230.0,24.0609,24.0609,23.9955,24.02,151230.0
2016-04-08 14:50:00,29.36,29.36,29.3,29.3,124959.0,24.02,24.02,23.9709,23.9709,124959.0
2016-04-08 15:00:00,29.3,29.33,29.25,29.26,242054.0,23.9709,23.9955,23.93,23.9382,242054.0
2016-04-08 15:10:00,29.25,29.29,29.23,29.23,214136.0,23.93,23.9627,23.9136,23.9136,214136.0
2016-04-08 15:20:00,29.24,29.29,29.23,29.28,150793.0,23.9218,23.9627,23.9136,23.9545,150793.0
2016-04-08 15:30:00,29.27,29.3,29.23,29.26,252518.0,23.9464,23.9709,23.9136,23.9382,252518.0
2016-04-08 15:40:00,29.27,29.32,29.25,29.32,249943.0,23.9464,23.9873,23.93,23.9873,249943.0
2016-04-08 15:50:00,29.32,29.37,29.31,29.36,760084.0,23.9873,24.0282,23.9791,24.02,760084.0
2016-04-11 09:30:00,29.49,29.82,29.48,29.78,593388.0,24.1264,24.3963,24.1182,24.3636,593388.0
2016-04-11 09:40:00,29.77,29.84,29.68,29.74,214688.0,24.3554,24.4127,24.2818,24.3309,214688.0
2016-04-11 09:50:00,29.74,29.9,29.71,29.9,245733.0,24.3309,24.4618,24.3063,24.4618,245733.0
2016-04-11 10:00:00,29.9,30.03,29.88,29.96,308587.0,24.4618,24.5681,24.4454,24.5109,308587.0
2016-04-11 10:10:00,29.95,30.01,29.93,29.98,174504.0,24.5027,24.5518,24.4863,24.5272,174504.0
2016-04-11 10:20:00,29.97,30.04,29.97,30.01,183868.0,24.519,24.5763,24.519,24.5518,183868.0
2016-04-11 10:30:00,30.01,30.03,29.84,29.88,186083.0,24.5518,24.5681,24.4127,24.4454,186083.0
2016-04-11 10:40:00,29.88,29.88,29.74,29.79,201211.0,24.4454,24.4454,24.3309,24.3718,201211.0
2016-04-11 10:50:00,29.79,29.82,29.66,29.67,142671.0,24.3718,24.3963,24.2654,24.2736,142671.0
2016-04-11 11:00:00,29.67,29.75,29.63,29.71,353524.0,24.2736,24.3391,24.2409,24.3063,353524.0
2016-04-11 11:10:00,29.71,29.74,29.63,29.65,170916.0,24.3063,24.3309,24.2409,24.2573,170916.0
2016-04-11 11:20:00,29.66,29.69,29.62,29.67,222930.0,24.2654,24.29,24.2327,24.2736,222930.0
2016-04-11 11:30:00,29.66,29.68,29.6,29.61,153183.0,24.2654,24.2818,24.2163,24.2245,153183.0
2016-04-11 11:40:00,29.61,29.71,29.56,29.71,166306.0,24.2245,24.3063,24.1836,24.3063,166306.0
2016-04-11 11:50:00,29.71,29.76,29.65,29.76,149513.0,24.3063,24.3472,24.2573,24.3472,149513.0
2016-04-11 12:00:00,29.76,29.76,29.67,29.67,93693.0,24.3472,24.3472,24.2736,24.2736,93693.0
2016-04-11 12:10:00,29.67,29.79,29.67,29.78,103820.0,24.2736,24.3718,24.2736,24.3636,103820.0
2016-04-11 12:20:00,29.79,29.79,29.7,29.7,85814.0,24.3718,24.3718,24.2982,24.2982,85814.0
2016-04-11 12:30:00,29.71,29.75,29.71,29.72,75558.0,24.3063,24.3391,24.3063,24.3145,75558.0
2016-04-11 12:40:00,29.72,29.82,29.71,29.8,69882.0,24.3145,24.3963,24.3063,24.38,69882.0
2016-04-11 12:50:00,29.81,29.83,29.77,29.8,89287.0,24.3882,24.4045,24.3554,24.38,89287.0
2016-04-11 13:00:00,29.8,29.81,29.75,29.78,64530.0,24.38,24.3882,24.3391,24.3636,64530.0
2016-04-11 13:10:00,29.78,29.81,29.76,29.8,63070.0,24.3636,24.3882,24.3472,24.38,63070.0
2016-04-11 13:20:00,29.8,29.81,29.74,29.76,118485.0,24.38,24.3882,24.3309,24.3472,118485.0
2016-04-11 13:30:00,29.76,29.77,29.68,29.69,138455.0,24.3472,24.3554,24.2818,24.29,138455.0
2016-04-11 13:40:00,29.69,29.72,29.68,29.72,83956.0,24.29,24.3145,24.2818,24.3145,83956.0
2016-04-11 13:50:00,29.71,29.72,29.69,29.71,44842.0,24.3063,24.3145,24.29,24.3063,44842.0
2016-04-11 14:00:00,29.71,29.74,29.65,29.67,108515.0,24.3063,24.3309,24.2573,24.2736,108515.0
2016-04-11 14:10:00,29.66,29.74,29.65,29.74,97366.0,24.2654,24.3309,24.2573,24.3309,97366.0
2016-04-11 14:20:00,29.74,29.75,29.68,29.69,91850.0,24.3309,24.3391,24.2818,24.29,91850.0
2016-04-11 14:30:00,29.68,29.73,29.64,29.72,104673.0,24.2818,24.3227,24.2491,24.3145,104673.0
2016-04-11 14:40:00,29.72,29.76,29.65,29.74,149106.0,24.3145,24.3472,24.2573,24.3309,149106.0
2016-04-11 14:50:00,29.74,29.78,29.7,29.76,77968.0,24.3309,24.3636,24.2982,24.3472,77968.0
2016-04-11 15:00:00,29.76,29.77,29.65,29.66,139369.0,24.3472,24.3554,24.2573,24.2654,139369.0
2016-04-11 15:10:00,29.66,29.69,29.63,29.67,86011.0,24.2654,24.29,24.2409,24.2736,86011.0
2016-04-11 15:20:00,29.66,29.69,29.61,29.62,110781.0,24.2654,24.29,24.2245,24.2327,110781.0
2016-04-11 15:30:00,29.63,29.64,29.59,29.6,178365.0,24.2409,24.2491,24.2082,24.2163,178365.0
2016-04-11 15:40:00,29.6,29.62,29.57,29.62,210578.0,24.2163,24.2327,24.1918,24.2327,210578.0
2016-04-11 15:50:00,29.62,29.62,29.53,29.54,828160.0,24.2327,24.2327,24.1591,24.1673,828160.0
2016-04-12 09:30:00,29.56,29.77,29.51,29.55,387083.0,24.1836,24.3554,24.1427,24.1754,387083.0
2016-04-12 09:40:00,29.54,29.59,29.5,29.57,357369.0,24.1673,24.2082,24.1345,24.1918,357369.0
2016-04-12 09:50:00,29.58,29.58,29.45,29.52,348581.0,24.2,24.2,24.0936,24.1509,348581.0
2016-04-12 10:00:00,29.51,29.52,29.36,29.38,476248.0,24.1427,24.1509,24.02,24.0364,476248.0
2016-04-12 10:10:00,29.38,29.44,29.3,29.35,307587.0,24.0364,24.0854,23.9709,24.0118,307587.0
2016-04-12 10:20:00,29.34,29.39,29.29,29.33,231161.0,24.0036,24.0445,23.9627,23.9955,231161.0
2016-04-12 10:30:00,29.33,29.45,29.27,29.29,403463.0,23.9955,24.0936,23.9464,23.9627,403463.0
2016-04-12 10:40:00,29.28,29.36,29.28,29.32,257916.0,23.9545,24.02,23.9545,23.9873,257916.0
2016-04-12 10:50:00,29.32,29.39,29.31,29.36,409513.0,23.9873,24.0445,23.9791,24.02,409513.0
2016-04-12 11:00:00,29.36,29.37,29.31,29.35,221326.0,24.02,24.0282,23.9791,24.0118,221326.0
2016-04-12 11:10:00,29.35,29.43,29.3,29.43,237147.0,24.0118,24.0773,23.9709,24.0773,237147.0
2016-04-12 11:20:00,29.43,29.5,29.4,29.45,318626.0,24.0773,24.1345,24.0527,24.0936,318626.0
2016-04-12 11:30:00,29.46,29.53,29.45,29.49,401394.0,24.1018,24.1591,24.0936,24.1264,401394.0
2016-04-12 11:40:00,29.5,29.69,29.5,29.68,385342.0,24.1345,24.29,24.1345,24.2818,385342.0
2016-04-12 11:50:00,29.68,29.72,29.62,29.63,288905.0,24.2818,24.3145,24.2327,24.2409,288905.0
2016-04-12 12:00:00,29.63,29.64,29.55,29.56,123266.0,24.2409,24.2491,24.1754,24.1836,123266.0
2016-04-12 12:10:00,29.55,29.63,29.55,29.6,145733.0,24.1754,24.2409,24.1754,24.2163,145733.0
2016-04-12 12:20:00,29.61,29.68,29.6,29.65,124246.0,24.2245,24.2818,24.2163,24.2573,124246.0
2016-04-12 12:30:00,29.65,29.65,29.6,29.62,120120.0,24.2573,24.2573,24.2163,24.2327,120120.0
2016-04-12 12:40:00,29.62,29.65,29.59,29.62,108945.0,24.2327,24.2573,24.2082,24.2327,108945.0
2016-04-12 12:50:00,29.63,29.66,29.59,29.61,116957.0,24.2409,24.2654,24.2082,24.2245,116957.0
2016-04-12 13:00:00,29.62,29.62,29.56,29.58,138136.0,24.2327,24.2327,24.1836,24.2,138136.0
2016-04-12 13:10:00,29.59,29.59,29.51,29.53,150231.0,24.2082,24.2082,24.1427,24.1591,150231.0
2016-04-12 13:20:00,29.53,29.55,29.51,29.54,140862.0,24.1591,24.1754,24.1427,24.1673,140862.0
2016-04-12 13:30:00,29.54,29.57,29.5,29.5,171281.0,24.1673,24.1918,24.1345,24.1345,171281.0
2016-04-12 13:40:00,29.5,29.56,29.49,29.55,208836.0,24.1345,24.1836,24.1264,24.1754,208836.0
2016-04-12 13:50:00,29.54,29.59,29.51,29.59,155891.0,24.1673,24.2082,24.1427,24.2082,155891.0
2016-04-12 14:00:00,29.58,29.6,29.54,29.55,183841.0,24.2,24.2163,24.1673,24.1754,183841.0
2016-04-12 14:10:00,29.55,29.65,29.55,29.62,174712.0,24.1754,24.2573,24.1754,24.2327,174712.0
2016-04-12 14:20:00,29.62,29.62,29.55,29.57,122117.0,24.2327,24.2327,24.1754,24.1918,122117.0
2016-04-12 14:30:00,29.56,29.66,29.56,29.66,164295.0,24.1836,24.2654,24.1836,24.2654,164295.0
2016-04-12 14:40:00,29.65,29.68,29.63,29.65,113092.0,24.2573,24.2818,24.2409,24.2573,113092.0
2016-04-12 14:50:00,29.66,29.68,29.63,29.66,143205.0,24.2654,24.2818,24.2409,24.2654,143205.0
2016-04-12 15:00:00,29.66,29.71,29.65,29.7,257697.0,24.2654,24.3063,24.2573,24.2982,257697.0
2016-04-12 15:10:00,29.71,29.71,29.64,29.66,325869.0,24.3063,24.3063,24.2491,24.2654,325869.0
2016-04-12 15:20:00,29.66,29.67,29.6,29.63,244235.0,24.2654,24.2736,24.2163,24.2409,244235.0
2016-04-12 15:30:00,29.64,29.65,29.57,29.6,261119.0,24.2491,24.2573,24.1918,24.2163,261119.0
2016-04-12 15:40:00,29.6,29.68,29.59,29.68,529870.0,24.2163,24.2818,24.2082,24.2818,529870.0
2016-04-12 15:50:00,29.68,29.72,29.66,29.71,993382.0,24.2818,24.3145,24.2654,24.3063,993382.0
2016-04-13 09:30:00,30.01,30.36,29.94,30.35,746216.0,24.5518,24.8381,24.4945,24.8299,746216.0
2016-04-13 09:40:00,30.35,30.41,30.25,30.37,419115.0,24.8299,24.879,24.7481,24.8463,419115.0
2016-04-13 09:50:00,30.36,30.59,30.35,30.55,436221.0,24.8381,25.0263,24.8299,24.9936,436221.0
2016-04-13 10:00:00,30.55,30.59,30.5,30.54,418959.0,24.9936,25.0263,24.9527,24.9854,418959.0
2016-04-13 10:10:00,30.53,30.65,30.53,30.65,376008.0,24.9772,25.0754,24.9772,25.0754,376008.0
2016-04-13 10:20:00,30.65,30.67,30.57,30.65,234154.0,25.0754,25.0917,25.0099,25.0754,234154.0
2016-04-13 10:30:00,30.65,30.68,30.48,30.5,205483.0,25.0754,25.0999,24.9363,24.9527,205483.0
2016-04-13 10:40:00,30.51,30.68,30.5,30.67,177281.0,24.9608,25.0999,24.9527,25.0917,177281.0
2016-04-13 10:50:00,30.67,30.75,30.64,30.66,237985.0,25.0917,25.1572,25.0672,25.0836,237985.0
2016-04-13 11:00:00,30.65,30.7,30.63,30.69,219417.0,25.0754,25.1163,25.059,25.1081,219417.0
2016-04-13 11:10:00,30.7,30.73,30.64,30.72,301494.0,25.1163,25.1408,25.0672,25.1326,301494.0
2016-04-13 11:20:00,30.72,30.73,30.65,30.69,182925.0,25.1326,25.1408,25.0754,25.1081,182925.0
2016-04-13 11:30:00,30.69,30.78,30.68,30.77,215995.0,25.1081,25.1817,25.0999,25.1735,215995.0
2016-04-13 11:40:00,30.77,30.8,30.7,30.73,210301.0,25.1735,25.1981,25.1163,25.1408,210301.0
2016-04-13 11:50:00,30.73,30.77,30.68,30.69,195356.0,25.1408,25.1735,25.0999,25.1081,195356.0
2016-04-13 12:00:00,30.69,30.74,30.67,30.67,163096.0,25.1081,25.149,25.0917,25.0917,163096.0
2016-04-13 12:10:00,30.68,30.71,30.63,30.7,106511.0,25.0999,25.1245,25.059,25.1163,106511.0
2016-04-13 12:20:00,30.69,30.73,30.66,30.68,114500.0,25.1081,25.1408,25.0836,25.0999,114500.0
2016-04-13 12:30:00,30.67,30.7,30.66,30.69,113278.0,25.0917,25.1163,25.0836,25.1081,113278.0
2016-04-13 12:40:00,30.69,30.72,30.68,30.69,126526.0,25.1081,25.1326,25.0999,25.1081,126526.0
2016-04-13 12:50:00,30.68,30.71,30.66,30.67,144474.0,25.0999,25.1245,25.0836,25.0917,144474.0
2016-04-13 13:00:00,30.67,30.71,30.66,30.69,77143.0,25.0917,25.1245,25.0836,25.1081,77143.0
2016-04-13 13:10:00,30.69,30.72,30.65,30.7,97304.0,25.1081,25.1326,25.0754,25.1163,97304.0
2016-04-13 13:20:00,30.69,30.74,30.67,30.73,159099.0,25.1081,25.149,25.0917,25.1408,159099.0
2016-04-13 13:30:00,30.73,30.75,30.7,30.74,75559.0,25.1408,25.1572,25.1163,25.149,75559.0
2016-04-13 13:40:00,30.74,30.79,30.74,30.76,105269.0,25.149,25.1899,25.149,25.1654,105269.0
2016-04-13 13:50:00,30.77,30.84,30.75,30.8,135971.0,25.1735,25.2308,25.1572,25.1981,135971.0
2016-04-13 14:00:00,30.8,30.87,30.79,30.87,118294.0,25.1981,25.2554,25.1899,25.2554,118294.0
2016-04-13 14:10:00,30.87,30.87,30.81,30.87,183778.0,25.2554,25.2554,25.2063,25.2554,183778.0
2016-04-13 14:20:00,30.87,30.87,30.79,30.79,110380.0,25.2554,25.2554,25.1899,25.1899,110380.0
2016-04-13 14:30:00,30.79,30.85,30.79,30.84,182615.0,25.1899,25.239,25.1899,25.2308,182615.0
2016-04-13 14:40:00,30.84,30.86,30.79,30.8,193668.0,25.2308,25.2472,25.1899,25.1981,193668.0
2016-04-13 14:50:00,30.8,30.81,30.74,30.75,312745.0,25.1981,25.2063,25.149,25.1572,312745.0
2016-04-13 15:00:00,30.75,30.8,30.74,30.78,298723.0,25.1572,25.1981,25.149,25.1817,298723.0
2016-04-13 15:10:00,30.78,30.81,30.77,30.81,386152.0,25.1817,25.2063,25.1735,25.2063,386152.0
2016-04-13 15:20:00,30.81,30.81,30.79,30.8,163911.0,25.2063,25.2063,25.1899,25.1981,163911.0
2016-04-13 15:30:00,30.81,30.86,30.79,30.86,375436.0,25.2063,25.2472,25.1899,25.2472,375436.0
2016-04-13 15:40:00,30.86,30.86,30.75,30.76,436261.0,25.2472,25.2472,25.1572,25.1654,436261.0
2016-04-13 15:50:00,30.76,30.8,30.73,30.78,948927.0,25.1654,25.1981,25.1408,25.1817,948927.0
2016-04-14 09:30:00,30.84,30.99,30.75,30.95,577988.0,25.2308,25.3535,25.1572,25.3208,577988.0
2016-04-14 09:40:00,30.95,31.05,30.87,30.96,357899.0,25.3208,25.4026,25.2554,25.329,357899.0
2016-04-14 09:50:00,30.96,30.96,30.64,30.75,284420.0,25.329,25.329,25.0672,25.1572,284420.0
2016-04-14 10:00:00,30.76,30.92,30.75,30.91,295813.0,25.1654,25.2963,25.1572,25.2881,295813.0
2016-04-14 10:10:00,30.91,30.97,30.87,30.96,263079.0,25.2881,25.3372,25.2554,25.329,263079.0
2016-04-14 10:20:00,30.97,31.0,30.9,30.9,179927.0,25.3372,25.3617,25.2799,25.2799,179927.0
2016-04-14 10:30:00,30.91,30.94,30.84,30.86,147485.0,25.2881,25.3126,25.2308,25.2472,147485.0
2016-04-14 10:40:00,30.85,30.9,30.77,30.82,178553.0,25.239,25.2799,25.1735,25.2145,178553.0
2016-04-14 10:50:00,30.82,30.88,30.76,30.78,283748.0,25.2145,25.2635,25.1654,25.1817,283748.0
2016-04-14 11:00:00,30.77,30.81,30.76,30.78,112558.0,25.1735,25.2063,25.1654,25.1817,112558.0
2016-04-14 11:10:00,30.78,30.82,30.76,30.78,135895.0,25.1817,25.2145,25.1654,25.1817,135895.0
2016-04-14 11:20:00,30.78,30.81,30.75,30.79,188789.0,25.1817,25.2063,25.1572,25.1899,188789.0
2016-04-14 11:30:00,30.8,30.86,30.79,30.86,153864.0,25.1981,25.2472,25.1899,25.2472,153864.0
2016-04-14 11:40:00,30.85,30.89,30.83,30.89,111192.0,25.239,25.2717,25.2226,25.2717,111192.0
2016-04-14 11:50:00,30.89,30.89,30.83,30.84,115236.0,25.2717,25.2717,25.2226,25.2308,115236.0
2016-04-14 12:00:00,30.84,30.85,30.81,30.82,76285.0,25.2308,25.239,25.2063,25.2145,76285.0
2016-04-14 12:10:00,30.82,30.83,30.79,30.82,77871.0,25.2145,25.2226,25.1899,25.2145,77871.0
2016-04-14 12:20:00,30.82,30.82,30.79,30.8,89177.0,25.2145,25.2145,25.1899,25.1981,89177.0
2016-04-14 12:30:00,30.79,30.8,30.75,30.77,139273.0,25.1899,25.1981,25.1572,25.1735,139273.0
2016-04-14 12:40:00,30.77,30.81,30.76,30.8,74523.0,25.1735,25.2063,25.1654,25.1981,74523.0
2016-04-14 12:50:00,30.8,30.8,30.75,30.75,116770.0,25.1981,25.1981,25.1572,25.1572,116770.0
2016-04-14 13:00:00,30.75,30.78,30.73,30.77,107826.0,25.1572,25.1817,25.1408,25.1735,107826.0
2016-04-14 13:10:00,30.77,30.8,30.73,30.74,121443.0,25.1735,25.1981,25.1408,25.149,121443.0
2016-04-14 13:20:00,30.74,30.76,30.72,30.76,70093.0,25.149,25.1654,25.1326,25.1654,70093.0
2016-04-14 13:30:00,30.76,30.76,30.68,30.69,88328.0,25.1654,25.1654,25.0999,25.1081,88328.0
2016-04-14 13:40:00,30.69,30.75,30.69,30.73,76657.0,25.1081,25.1572,25.1081,25.1408,76657.0
2016-04-14 13:50:00,30.72,30.75,30.69,30.71,122832.0,25.1326,25.1572,25.1081,25.1245,122832.0
2016-04-14 14:00:00,30.72,30.74,30.71,30.73,88762.0,25.1326,25.149,25.1245,25.1408,88762.0
2016-04-14 14:10:00,30.74,30.77,30.72,30.77,79601.0,25.149,25.1735,25.1326,25.1735,79601.0
2016-04-14 14:20:00,30.77,30.79,30.72,30.73,114831.0,25.1735,25.1899,25.1326,25.1408,114831.0
2016-04-14 14:30:00,30.73,30.74,30.7,30.72,78213.0,25.1408,25.149,25.1163,25.1326,78213.0
2016-04-14 14:40:00,30.72,30.75,30.71,30.72,105524.0,25.1326,25.1572,25.1245,25.1326,105524.0
2016-04-14 14:50:00,30.72,30.75,30.71,30.74,64099.0,25.1326,25.1572,25.1245,25.149,64099.0
2016-04-14 15:00:00,30.74,30.74,30.7,30.71,93551.0,25.149,25.149,25.1163,25.1245,93551.0
2016-04-14 15:10:00,30.7,30.73,30.67,30.73,184883.0,25.1163,25.1408,25.0917,25.1408,184883.0
2016-04-14 15:20:00,30.72,30.74,30.72,30.74,94615.0,25.1326,25.149,25.1326,25.149,94615.0
2016-04-14 15:30:00,30.74,30.77,30.73,30.76,298555.0,25.149,25.1735,25.1408,25.1654,298555.0
2016-04-14 15:40:00,30.76,30.77,30.7,30.74,289074.0,25.1654,25.1735,25.1163,25.149,289074.0
2016-04-14 15:50:00,30.75,30.75,30.7,30.71,488403.0,25.1572,25.1572,25.1163,25.1245,488403.0
2016-04-15 09:30:00,30.68,30.85,30.62,30.84,809143.0,25.0999,25.239,25.0508,25.2308,809143.0
2016-04-15 09:40:00,30.84,30.84,30.61,30.62,326951.0,25.2308,25.2308,25.0426,25.0508,326951.0
2016-04-15 09:50:00,30.61,30.62,30.51,30.53,204931.0,25.0426,25.0508,24.9608,24.9772,204931.0
2016-04-15 10:00:00,30.53,30.58,30.5,30.55,194747.0,24.9772,25.0181,24.9527,24.9936,194747.0
2016-04-15 10:10:00,30.54,30.54,30.42,30.48,202510.0,24.9854,24.9854,24.8872,24.9363,202510.0
2016-04-15 10:20:00,30.48,30.55,30.42,30.54,194815.0,24.9363,24.9936,24.8872,24.9854,194815.0
2016-04-15 10:30:00,30.54,30.55,30.49,30.53,141620.0,24.9854,24.9936,24.9445,24.9772,141620.0
2016-04-15 10:40:00,30.52,30.55,30.49,30.54,115142.0,24.969,24.9936,24.9445,24.9854,115142.0
2016-04-15 10:50:00,30.55,30.56,30.46,30.54,176643.0,24.9936,25.0017,24.9199,24.9854,176643.0
2016-04-15 11:00:00,30.53,30.6,30.51,30.57,156739.0,24.9772,25.0345,24.9608,25.0099,156739.0
2016-04-15 11:10:00,30.58,30.63,30.55,30.62,109628.0,25.0181,25.059,24.9936,25.0508,109628.0
2016-04-15 11:20:00,30.62,30.64,30.59,30.59,149319.0,25.0508,25.0672,25.0263,25.0263,149319.0
2016-04-15 11:30:00,30.59,30.65,30.59,30.64,95908.0,25.0263,25.0754,25.0263,25.0672,95908.0
2016-04-15 11:40:00,30.64,30.65,30.55,30.55,87740.0,25.0672,25.0754,24.9936,24.9936,87740.0
2016-04-15 11:50:00,30.55,30.56,30.52,30.52,208461.0,24.9936,25.0017,24.969,24.969,208461.0
2016-04-15 12:00:00,30.52,30.53,30.48,30.5,181888.0,24.969,24.9772,24.9363,24.9527,181888.0
2016-04-15 12:10:00,30.5,30.51,30.47,30.49,127767.0,24.9527,24.9608,24.9281,24.9445,127767.0
2016-04-15 12:20:00,30.48,30.5,30.47,30.48,47554.0,24.9363,24.9527,24.9281,24.9363,47554.0
2016-04-15 12:30:00,30.48,30.48,30.4,30.44,137533.0,24.9363,24.9363,24.8708,24.9036,137533.0
2016-04-15 12:40:00,30.43,30.47,30.42,30.46,111877.0,24.8954,24.9281,24.8872,24.9199,111877.0
2016-04-15 12:50:00,30.46,30.47,30.44,30.45,55436.0,24.9199,24.9281,24.9036,24.9117,55436.0
2016-04-15 13:00:00,30.45,30.49,30.45,30.47,88435.0,24.9117,24.9445,24.9117,24.9281,88435.0
2016-04-15 13:10:00,30.46,30.49,30.45,30.48,46278.0,24.9199,24.9445,24.9117,24.9363,46278.0
2016-04-15 13:20:00,30.48,30.52,30.47,30.51,106567.0,24.9363,24.969,24.9281,24.9608,106567.0
2016-04-15 13:30:00,30.51,30.51,30.46,30.47,73700.0,24.9608,24.9608,24.9199,24.9281,73700.0
2016-04-15 13:40:00,30.47,30.51,30.45,30.49,78609.0,24.9281,24.9608,24.9117,24.9445,78609.0
2016-04-15 13:50:00,30.49,30.5,30.43,30.43,127926.0,24.9445,24.9527,24.8954,24.8954,127926.0
2016-04-15 14:00:00,30.43,30.49,30.42,30.48,84687.0,24.8954,24.9445,24.8872,24.9363,84687.0
2016-04-15 14:10:00,30.48,30.49,30.45,30.46,85917.0,24.9363,24.9445,24.9117,24.9199,85917.0
2016-04-15 14:20:00,30.45,30.49,30.44,30.47,59206.0,24.9117,24.9445,24.9036,24.9281,59206.0
2016-04-15 14:30:00,30.48,30.49,30.42,30.44,153869.0,24.9363,24.9445,24.8872,24.9036,153869.0
2016-04-15 14:40:00,30.45,30.46,30.43,30.46,78280.0,24.9117,24.9199,24.8954,24.9199,78280.0
2016-04-15 14:50:00,30.45,30.52,30.43,30.51,140818.0,24.9117,24.969,24.8954,24.9608,140818.0
2016-04-15 15:00:00,30.51,30.52,30.48,30.5,123504.0,24.9608,24.969,24.9363,24.9527,123504.0
2016-04-15 15:10:00,30.5,30.51,30.46,30.48,82436.0,24.9527,24.9608,24.9199,24.9363,82436.0
2016-04-15 15:20:00,30.48,30.56,30.47,30.53,206682.0,24.9363,25.0017,24.9281,24.9772,206682.0
2016-04-15 15:30:00,30.53,30.56,30.52,30.53,104658.0,24.9772,25.0017,24.969,24.9772,104658.0
2016-04-15 15:40:00,30.54,30.54,30.5,30.5,202586.0,24.9854,24.9854,24.9527,24.9527,202586.0
2016-04-15 15:50:00,30.5,30.56,30.5,30.55,871741.0,24.9527,25.0017,24.9527,24.9936,871741.0
2016-04-18 09:30:00,30.76,30.8,30.61,30.79,527111.0,25.1654,25.1981,25.0426,25.1899,527111.0
2016-04-18 09:40:00,30.79,30.97,30.79,30.96,390911.0,25.1899,25.3372,25.1899,25.329,390911.0
2016-04-18 09:50:00,30.97,31.1,30.93,31.08,379888.0,25.3372,25.4435,25.3044,25.4272,379888.0
2016-04-18 10:00:00,31.08,31.09,30.98,31.03,292612.0,25.4272,25.4353,25.3454,25.3863,292612.0
2016-04-18 10:10:00,31.04,31.07,30.96,31.05,332796.0,25.3944,25.419,25.329,25.4026,332796.0
2016-04-18 10:20:00,31.05,31.19,31.04,31.12,327220.0,25.4026,25.5172,25.3944,25.4599,327220.0
2016-04-18 10:30:00,31.12,31.22,31.11,31.12,383646.0,25.4599,25.5417,25.4517,25.4599,383646.0
2016-04-18 10:40:00,31.12,31.15,31.09,31.12,197231.0,25.4599,25.4844,25.4353,25.4599,197231.0
2016-04-18 10:50:00,31.12,31.17,31.07,31.08,197933.0,25.4599,25.5008,25.419,25.4272,197933.0
2016-04-18 11:00:00,31.08,31.09,31.03,31.08,121964.0,25.4272,25.4353,25.3863,25.4272,121964.0
2016-04-18 11:10:00,31.08,31.1,31.06,31.08,222983.0,25.4272,25.4435,25.4108,25.4272,222983.0
2016-04-18 11:20:00,31.07,31.14,31.05,31.08,195402.0,25.419,25.4763,25.4026,25.4272,195402.0
2016-04-18 11:30:00,31.07,31.11,31.07,31.1,136237.0,25.419,25.4517,25.419,25.4435,136237.0
2016-04-18 11:40:00,31.1,31.11,31.07,31.09,200343.0,25.4435,25.4517,25.419,25.4353,200343.0
2016-04-18 11:50:00,31.09,31.15,31.08,31.11,141640.0,25.4353,25.4844,25.4272,25.4517,141640.0
2016-04-18 12:00:00,31.11,31.15,31.09,31.1,167015.0,25.4517,25.4844,25.4353,25.4435,167015.0
2016-04-18 12:10:00,31.1,31.16,31.1,31.15,247496.0,25.4435,25.4926,25.4435,25.4844,247496.0
2016-04-18 12:20:00,31.15,31.2,31.14,31.17,117897.0,25.4844,25.5253,25.4763,25.5008,117897.0
2016-04-18 12:30:00,31.16,31.22,31.15,31.21,256243.0,25.4926,25.5417,25.4844,25.5335,256243.0
2016-04-18 12:40:00,31.21,31.24,31.18,31.24,120306.0,25.5335,25.5581,25.509,25.5581,120306.0
2016-04-18 12:50:00,31.23,31.24,31.21,31.21,126392.0,25.5499,25.5581,25.5335,25.5335,126392.0
2016-04-18 13:00:00,31.21,31.22,31.18,31.19,127893.0,25.5335,25.5417,25.509,25.5172,127893.0
2016-04-18 13:10:00,31.2,31.21,31.15,31.15,156721.0,25.5253,25.5335,25.4844,25.4844,156721.0
2016-04-18 13:20:00,31.16,31.16,31.12,31.14,118409.0,25.4926,25.4926,25.4599,25.4763,118409.0
2016-04-18 13:30:00,31.14,31.16,31.12,31.15,80337.0,25.4763,25.4926,25.4599,25.4844,80337.0
2016-04-18 13:40:00,31.14,31.21,31.13,31.17,170318.0,25.4763,25.5335,25.4681,25.5008,170318.0
2016-04-18 13:50:00,31.16,31.18,31.15,31.17,72378.0,25.4926,25.509,25.4844,25.5008,72378.0
2016-04-18 14:00:00,31.16,31.2,31.13,31.2,256691.0,25.4926,25.5253,25.4681,25.5253,256691.0
2016-04-18 14:10:00,31.19,31.21,31.16,31.19,148434.0,25.5172,25.5335,25.4926,25.5172,148434.0
2016-04-18 14:20:00,31.19,31.23,31.18,31.19,182391.0,25.5172,25.5499,25.509,25.5172,182391.0
2016-04-18 14:30:00,31.18,31.24,31.16,31.23,118499.0,25.509,25.5581,25.4926,25.5499,118499.0
2016-04-18 14:40:00,31.22,31.28,31.21,31.27,233808.0,25.5417,25.5908,25.5335,25.5826,233808.0
2016-04-18 14:50:00,31.27,31.29,31.22,31.26,156543.0,25.5826,25.599,25.5417,25.5744,156543.0
2016-04-18 15:00:00,31.25,31.27,31.22,31.25,193729.0,25.5662,25.5826,25.5417,25.5662,193729.0
2016-04-18 15:10:00,31.25,31.3,31.24,31.29,206156.0,25.5662,25.6071,25.5581,25.599,206156.0
2016-04-18 15:20:00,31.29,31.32,31.27,31.28,266898.0,25.599,25.6235,25.5826,25.5908,266898.0
2016-04-18 15:30:00,31.29,31.34,31.28,31.32,393445.0,25.599,25.6399,25.5908,25.6235,393445.0
2016-04-18 15:40:00,31.32,31.37,31.28,31.34,1042647.0,25.6235,25.6644,25.5908,25.6399,1042647.0
2016-04-18 15:50:00,31.34,31.35,31.26,31.31,1953722.0,25.6399,25.6481,25.5744,25.6153,1953722.0
2016-04-19 09:30:00,31.65,31.95,31.64,31.8,893405.0,25.8935,26.1389,25.8853,26.0162,893405.0
2016-04-19 09:40:00,31.8,31.88,31.72,31.84,599537.0,26.0162,26.0817,25.9508,26.0489,599537.0
2016-04-19 09:50:00,31.84,32.0,31.81,31.96,629202.0,26.0489,26.1798,26.0244,26.1471,629202.0
2016-04-19 10:00:00,31.97,32.02,31.79,31.99,849892.0,26.1553,26.1962,26.008,26.1717,849892.0
2016-04-19 10:10:00,31.99,32.08,31.95,32.0,676194.0,26.1717,26.2453,26.1389,26.1798,676194.0
2016-04-19 10:20:00,32.0,32.1,31.92,31.99,359523.0,26.1798,26.2616,26.1144,26.1717,359523.0
2016-04-19 10:30:00,31.99,32.13,31.97,32.13,658971.0,26.1717,26.2862,26.1553,26.2862,658971.0
2016-04-19 10:40:00,32.12,32.16,31.98,31.99,479760.0,26.278,26.3107,26.1635,26.1717,479760.0
2016-04-19 10:50:00,32.0,32.09,31.97,32.05,361827.0,26.1798,26.2535,26.1553,26.2207,361827.0
2016-04-19 11:00:00,32.04,32.06,31.86,31.88,284117.0,26.2126,26.2289,26.0653,26.0817,284117.0
2016-04-19 11:10:00,31.88,31.9,31.72,31.73,232582.0,26.0817,26.098,25.9508,25.9589,232582.0
2016-04-19 11:20:00,31.73,31.73,31.62,31.69,315872.0,25.9589,25.9589,25.8689,25.9262,315872.0
2016-04-19 11:30:00,31.69,31.8,31.65,31.76,388162.0,25.9262,26.0162,25.8935,25.9835,388162.0
2016-04-19 11:40:00,31.76,31.82,31.73,31.8,258940.0,25.9835,26.0326,25.9589,26.0162,258940.0
2016-04-19 11:50:00,31.79,31.8,31.63,31.7,335914.0,26.008,26.0162,25.8771,25.9344,335914.0
2016-04-19 12:00:00,31.7,31.74,31.66,31.69,183789.0,25.9344,25.9671,25.9017,25.9262,183789.0
2016-04-19 12:10:00,31.69,31.7,31.62,31.63,151824.0,25.9262,25.9344,25.8689,25.8771,151824.0
2016-04-19 12:20:00,31.63,31.72,31.61,31.71,139977.0,25.8771,25.9508,25.8608,25.9426,139977.0
2016-04-19 12:30:00,31.71,31.71,31.64,31.66,81681.0,25.9426,25.9426,25.8853,25.9017,81681.0
2016-04-19 12:40:00,31.65,31.67,31.62,31.63,78411.0,25.8935,25.9099,25.8689,25.8771,78411.0
2016-04-19 12:50:00,31.63,31.69,31.62,31.67,90381.0,25.8771,25.9262,25.8689,25.9099,90381.0
2016-04-19 13:00:00,31.67,31.72,31.65,31.69,128596.0,25.9099,25.9508,25.8935,25.9262,128596.0
2016-04-19 13:10:00,31.69,31.76,31.67,31.72,91653.0,25.9262,25.9835,25.9099,25.9508,91653.0
2016-04-19 13:20:00,31.73,31.77,31.72,31.75,92506.0,25.9589,25.9917,25.9508,25.9753,92506.0
2016-04-19 13:30:00,31.75,31.76,31.7,31.71,143860.0,25.9753,25.9835,25.9344,25.9426,143860.0
2016-04-19 13:40:00,31.7,31.85,31.7,31.84,209019.0,25.9344,26.0571,25.9344,26.0489,209019.0
2016-04-19 13:50:00,31.83,31.89,31.82,31.85,138177.0,26.0408,26.0898,26.0326,26.0571,138177.0
2016-04-19 14:00:00,31.85,31.91,31.84,31.89,207696.0,26.0571,26.1062,26.0489,26.0898,207696.0
2016-04-19 14:10:00,31.9,31.9,31.82,31.83,101507.0,26.098,26.098,26.0326,26.0408,101507.0
2016-04-19 14:20:00,31.82,31.95,31.8,31.92,290346.0,26.0326,26.1389,26.0162,26.1144,290346.0
2016-04-19 14:30:00,31.91,31.93,31.86,31.91,154178.0,26.1062,26.1226,26.0653,26.1062,154178.0
2016-04-19 14:40:00,31.9,32.05,31.9,32.05,442561.0,26.098,26.2207,26.098,26.2207,442561.0
2016-04-19 14:50:00,32.05,32.1,32.01,32.02,393770.0,26.2207,26.2616,26.188,26.1962,393770.0
2016-04-19 15:00:00,32.01,32.02,31.92,31.93,245064.0,26.188,26.1962,26.1144,26.1226,245064.0
2016-04-19 15:10:00,31.92,31.98,31.92,31.94,170576.0,26.1144,26.1635,26.1144,26.1307,170576.0
2016-04-19 15:20:00,31.94,31.96,31.92,31.95,252817.0,26.1307,26.1471,26.1144,26.1389,252817.0
2016-04-19 15:30:00,31.95,32.0,31.92,31.96,232960.0,26.1389,26.1798,26.1144,26.1471,232960.0
2016-04-19 15:40:00,31.96,31.97,31.92,31.93,352013.0,26.1471,26.1553,26.1144,26.1226,352013.0
2016-04-19 15:50:00,31.93,31.98,31.9,31.97,1014793.0,26.1226,26.1635,26.098,26.1553,1014793.0
2016-04-20 09:30:00,32.0,32.1,32.0,32.09,308370.0,26.1798,26.2616,26.1798,26.2535,308370.0
2016-04-20 09:40:00,32.08,32.23,32.08,32.16,403788.0,26.2453,26.368,26.2453,26.3107,403788.0
2016-04-20 09:50:00,32.15,32.2,32.0,32.2,303481.0,26.3026,26.3435,26.1798,26.3435,303481.0
2016-04-20 10:00:00,32.2,32.25,32.16,32.24,241235.0,26.3435,26.3844,26.3107,26.3762,241235.0
2016-04-20 10:10:00,32.24,32.28,32.16,32.16,305794.0,26.3762,26.4089,26.3107,26.3107,305794.0
2016-04-20 10:20:00,32.16,32.25,32.08,32.25,295725.0,26.3107,26.3844,26.2453,26.3844,295725.0
2016-04-20 10:30:00,32.25,32.27,32.1,32.11,217527.0,26.3844,26.4007,26.2616,26.2698,217527.0
2016-04-20 10:40:00,32.1,32.14,32.05,32.08,246903.0,26.2616,26.2944,26.2207,26.2453,246903.0
2016-04-20 10:50:00,32.07,32.14,32.0,32.02,474585.0,26.2371,26.2944,26.1798,26.1962,474585.0
2016-04-20 11:00:00,32.03,32.11,32.0,32.1,185009.0,26.2044,26.2698,26.1798,26.2616,185009.0
2016-04-20 11:10:00,32.11,32.15,32.04,32.06,261370.0,26.2698,26.3026,26.2126,26.2289,261370.0
2016-04-20 11:20:00,32.06,32.09,32.03,32.09,161981.0,26.2289,26.2535,26.2044,26.2535,161981.0
2016-04-20 11:30:00,32.1,32.16,32.05,32.16,173856.0,26.2616,26.3107,26.2207,26.3107,173856.0
2016-04-20 11:40:00,32.16,32.23,32.13,32.16,170182.0,26.3107,26.368,26.2862,26.3107,170182.0
2016-04-20 11:50:00,32.16,32.19,32.14,32.17,89084.0,26.3107,26.3353,26.2944,26.3189,89084.0
2016-04-20 12:00:00,32.17,32.19,32.16,32.18,90925.0,26.3189,26.3353,26.3107,26.3271,90925.0
2016-04-20 12:10:00,32.18,32.2,32.13,32.18,119155.0,26.3271,26.3435,26.2862,26.3271,119155.0
2016-04-20 12:20:00,32.18,32.18,32.13,32.16,97911.0,26.3271,26.3271,26.2862,26.3107,97911.0
2016-04-20 12:30:00,32.17,32.18,32.14,32.15,152017.0,26.3189,26.3271,26.2944,26.3026,152017.0
2016-04-20 12:40:00,32.15,32.2,32.14,32.18,133548.0,26.3026,26.3435,26.2944,26.3271,133548.0
2016-04-20 12:50:00,32.19,32.25,32.15,32.23,197669.0,26.3353,26.3844,26.3026,26.368,197669.0
2016-04-20 13:00:00,32.22,32.25,32.18,32.21,225234.0,26.3598,26.3844,26.3271,26.3516,225234.0
2016-04-20 13:10:00,32.2,32.22,32.19,32.2,106539.0,26.3435,26.3598,26.3353,26.3435,106539.0
2016-04-20 13:20:00,32.2,32.24,32.19,32.23,153533.0,26.3435,26.3762,26.3353,26.368,153533.0
2016-04-20 13:30:00,32.23,32.25,32.21,32.23,174779.0,26.368,26.3844,26.3516,26.368,174779.0
2016-04-20 13:40:00,32.23,32.25,32.21,32.22,170452.0,26.368,26.3844,26.3516,26.3598,170452.0
2016-04-20 13:50:00,32.22,32.26,32.22,32.25,126887.0,26.3598,26.3925,26.3598,26.3844,126887.0
2016-04-20 14:00:00,32.26,32.27,32.24,32.26,222454.0,26.3925,26.4007,26.3762,26.3925,222454.0
2016-04-20 14:10:00,32.27,32.27,32.22,32.24,308423.0,26.4007,26.4007,26.3598,26.3762,308423.0
2016-04-20 14:20:00,32.23,32.29,32.23,32.25,262820.0,26.368,26.4171,26.368,26.3844,262820.0
2016-04-20 14:30:00,32.25,32.29,32.25,32.29,292878.0,26.3844,26.4171,26.3844,26.4171,292878.0
2016-04-20 14:40:00,32.29,32.35,32.28,32.33,246340.0,26.4171,26.4662,26.4089,26.4498,246340.0
2016-04-20 14:50:00,32.33,32.41,32.32,32.4,253274.0,26.4498,26.5153,26.4416,26.5071,253274.0
2016-04-20 15:00:00,32.4,32.41,32.3,32.36,346803.0,26.5071,26.5153,26.4253,26.4744,346803.0
2016-04-20 15:10:00,32.36,32.37,32.25,32.27,487382.0,26.4744,26.4825,26.3844,26.4007,487382.0
2016-04-20 15:20:00,32.26,32.31,32.24,32.25,296968.0,26.3925,26.4335,26.3762,26.3844,296968.0
2016-04-20 15:30:00,32.24,32.27,32.2,32.2,477631.0,26.3762,26.4007,26.3435,26.3435,477631.0
2016-04-20 15:40:00,32.21,32.25,32.2,32.23,590168.0,26.3516,26.3844,26.3435,26.368,590168.0
2016-04-20 15:50:00,32.23,32.26,32.16,32.19,1397190.0,26.368,26.3925,26.3107,26.3353,1397190.0
2016-04-21 09:30:00,33.15,33.41,32.98,33.11,2192967.0,27.1207,27.3334,26.9816,27.0879,2192967.0
2016-04-21 09:40:00,33.11,33.19,32.96,33.12,1670862.0,27.0879,27.1534,26.9652,27.0961,1670862.0
2016-04-21 09:50:00,33.13,33.17,32.87,32.91,848358.0,27.1043,27.137,26.8916,26.9243,848358.0
2016-04-21 10:00:00,32.91,33.04,32.79,32.79,1141092.0,26.9243,27.0307,26.8261,26.8261,1141092.0
2016-04-21 10:10:00,32.79,32.87,32.68,32.79,777621.0,26.8261,26.8916,26.7362,26.8261,777621.0
2016-04-21 10:20:00,32.79,32.9,32.73,32.9,717787.0,26.8261,26.9161,26.7771,26.9161,717787.0
2016-04-21 10:30:00,32.89,33.02,32.87,32.97,660845.0,26.908,27.0143,26.8916,26.9734,660845.0
2016-04-21 10:40:00,32.97,32.99,32.77,32.77,457137.0,26.9734,26.9898,26.8098,26.8098,457137.0
2016-04-21 10:50:00,32.77,32.81,32.76,32.77,467160.0,26.8098,26.8425,26.8016,26.8098,467160.0
2016-04-21 11:00:00,32.77,32.87,32.77,32.78,302328.0,26.8098,26.8916,26.8098,26.818,302328.0
2016-04-21 11:10:00,32.79,32.83,32.74,32.82,498146.0,26.8261,26.8589,26.7852,26.8507,498146.0
2016-04-21 11:20:00,32.83,32.87,32.76,32.77,336618.0,26.8589,26.8916,26.8016,26.8098,336618.0
2016-04-21 11:30:00,32.77,32.79,32.71,32.77,268164.0,26.8098,26.8261,26.7607,26.8098,268164.0
2016-04-21 11:40:00,32.77,32.84,32.7,32.74,286303.0,26.8098,26.8671,26.7525,26.7852,286303.0
2016-04-21 11:50:00,32.74,32.78,32.74,32.77,190810.0,26.7852,26.818,26.7852,26.8098,190810.0
2016-04-21 12:00:00,32.77,32.82,32.73,32.76,468488.0,26.8098,26.8507,26.7771,26.8016,468488.0
2016-04-21 12:10:00,32.75,32.76,32.7,32.73,163913.0,26.7934,26.8016,26.7525,26.7771,163913.0
2016-04-21 12:20:00,32.73,32.78,32.71,32.77,177500.0,26.7771,26.818,26.7607,26.8098,177500.0
2016-04-21 12:30:00,32.76,32.84,32.75,32.8,247021.0,26.8016,26.8671,26.7934,26.8343,247021.0
2016-04-21 12:40:00,32.79,32.83,32.73,32.74,320463.0,26.8261,26.8589,26.7771,26.7852,320463.0
2016-04-21 12:50:00,32.75,32.75,32.7,32.71,201626.0,26.7934,26.7934,26.7525,26.7607,201626.0
2016-04-21 13:00:00,32.71,32.75,32.65,32.65,189502.0,26.7607,26.7934,26.7116,26.7116,189502.0
2016-04-21 13:10:00,32.66,32.68,32.64,32.65,132864.0,26.7198,26.7362,26.7034,26.7116,132864.0
2016-04-21 13:20:00,32.65,32.69,32.56,32.56,324300.0,26.7116,26.7443,26.638,26.638,324300.0
2016-04-21 13:30:00,32.56,32.59,32.48,32.57,442978.0,26.638,26.6625,26.5725,26.6462,442978.0
2016-04-21 13:40:00,32.56,32.61,32.54,32.58,119773.0,26.638,26.6789,26.6216,26.6543,119773.0
2016-04-21 13:50:00,32.58,32.63,32.57,32.59,200667.0,26.6543,26.6952,26.6462,26.6625,200667.0
2016-04-21 14:00:00,32.58,32.62,32.56,32.57,267665.0,26.6543,26.6871,26.638,26.6462,267665.0
2016-04-21 14:10:00,32.58,32.61,32.56,32.6,246312.0,26.6543,26.6789,26.638,26.6707,246312.0
2016-04-21 14:20:00,32.6,32.62,32.5,32.51,402466.0,26.6707,26.6871,26.5889,26.5971,402466.0
2016-04-21 14:30:00,32.51,32.52,32.47,32.49,217863.0,26.5971,26.6053,26.5643,26.5807,217863.0
2016-04-21 14:40:00,32.49,32.56,32.48,32.56,351484.0,26.5807,26.638,26.5725,26.638,351484.0
2016-04-21 14:50:00,32.55,32.58,32.51,32.57,315114.0,26.6298,26.6543,26.5971,26.6462,315114.0
2016-04-21 15:00:00,32.57,32.68,32.56,32.68,278923.0,26.6462,26.7362,26.638,26.7362,278923.0
2016-04-21 15:10:00,32.68,32.73,32.66,32.7,406612.0,26.7362,26.7771,26.7198,26.7525,406612.0
2016-04-21 15:20:00,32.7,32.72,32.67,32.71,402286.0,26.7525,26.7689,26.728,26.7607,402286.0
2016-04-21 15:30:00,32.71,32.73,32.67,32.7,471751.0,26.7607,26.7771,26.728,26.7525,471751.0
2016-04-21 15:40:00,32.7,32.71,32.61,32.63,606374.0,26.7525,26.7607,26.6789,26.6952,606374.0
2016-04-21 15:50:00,32.62,32.66,32.58,32.65,1665241.0,26.6871,26.7198,26.6543,26.7116,1665241.0
2016-04-22 09:30:00,32.66,32.79,32.5,32.6,575910.0,26.7198,26.8261,26.5889,26.6707,575910.0
2016-04-22 09:40:00,32.6,32.65,32.5,32.55,638387.0,26.6707,26.7116,26.5889,26.6298,638387.0
2016-04-22 09:50:00,32.55,32.68,32.54,32.65,720699.0,26.6298,26.7362,26.6216,26.7116,720699.0
2016-04-22 10:00:00,32.66,32.68,32.47,32.49,521912.0,26.7198,26.7362,26.5643,26.5807,521912.0
2016-04-22 10:10:00,32.49,32.6,32.4,32.44,340479.0,26.5807,26.6707,26.5071,26.5398,340479.0
2016-04-22 10:20:00,32.45,32.57,32.41,32.53,338035.0,26.548,26.6462,26.5153,26.6134,338035.0
2016-04-22 10:30:00,32.52,32.65,32.52,32.58,309875.0,26.6053,26.7116,26.6053,26.6543,309875.0
2016-04-22 10:40:00,32.57,32.62,32.46,32.47,295519.0,26.6462,26.6871,26.5562,26.5643,295519.0
2016-04-22 10:50:00,32.47,32.5,32.38,32.39,227335.0,26.5643,26.5889,26.4907,26.4989,227335.0
2016-04-22 11:00:00,32.4,32.49,32.39,32.4,168878.0,26.5071,26.5807,26.4989,26.5071,168878.0
2016-04-22 11:10:00,32.41,32.42,32.25,32.26,366583.0,26.5153,26.5234,26.3844,26.3925,366583.0
2016-04-22 11:20:00,32.27,32.33,32.24,32.25,398338.0,26.4007,26.4498,26.3762,26.3844,398338.0
2016-04-22 11:30:00,32.25,32.34,32.24,32.33,250480.0,26.3844,26.458,26.3762,26.4498,250480.0
2016-04-22 11:40:00,32.33,32.41,32.33,32.37,202712.0,26.4498,26.5153,26.4498,26.4825,202712.0
2016-04-22 11:50:00,32.37,32.42,32.35,32.37,144038.0,26.4825,26.5234,26.4662,26.4825,144038.0
2016-04-22 12:00:00,32.37,32.47,32.36,32.44,126857.0,26.4825,26.5643,26.4744,26.5398,126857.0
2016-04-22 12:10:00,32.44,32.44,32.4,32.4,144022.0,26.5398,26.5398,26.5071,26.5071,144022.0
2016-04-22 12:20:00,32.4,32.4,32.34,32.35,188504.0,26.5071,26.5071,26.458,26.4662,188504.0
2016-04-22 12:30:00,32.35,32.38,32.26,32.29,139625.0,26.4662,26.4907,26.3925,26.4171,139625.0
2016-04-22 12:40:00,32.28,32.3,32.23,32.24,157023.0,26.4089,26.4253,26.368,26.3762,157023.0
2016-04-22 12:50:00,32.24,32.26,32.18,32.19,253595.0,26.3762,26.3925,26.3271,26.3353,253595.0
2016-04-22 13:00:00,32.18,32.2,32.15,32.17,286362.0,26.3271,26.3435,26.3026,26.3189,286362.0
2016-04-22 13:10:00,32.16,32.2,32.15,32.19,176141.0,26.3107,26.3435,26.3026,26.3353,176141.0
2016-04-22 13:20:00,32.19,32.22,32.15,32.18,123108.0,26.3353,26.3598,26.3026,26.3271,123108.0
2016-04-22 13:30:00,32.18,32.22,32.16,32.19,189041.0,26.3271,26.3598,26.3107,26.3353,189041.0
2016-04-22 13:40:00,32.2,32.28,32.19,32.2,156443.0,26.3435,26.4089,26.3353,26.3435,156443.0
2016-04-22 13:50:00,32.21,32.24,32.2,32.23,123628.0,26.3516,26.3762,26.3435,26.368,123628.0
2016-04-22 14:00:00,32.23,32.24,32.2,32.2,198366.0,26.368,26.3762,26.3435,26.3435,198366.0
2016-04-22 14:10:00,32.2,32.22,32.17,32.18,206533.0,26.3435,26.3598,26.3189,26.3271,206533.0
2016-04-22 14:20:00,32.18,32.26,32.18,32.26,263442.0,26.3271,26.3925,26.3271,26.3925,263442.0
2016-04-22 14:30:00,32.26,32.29,32.22,32.23,277715.0,26.3925,26.4171,26.3598,26.368,277715.0
2016-04-22 14:40:00,32.22,32.31,32.22,32.28,180994.0,26.3598,26.4335,26.3598,26.4089,180994.0
2016-04-22 14:50:00,32.28,32.29,32.24,32.26,220276.0,26.4089,26.4171,26.3762,26.3925,220276.0
2016-04-22 15:00:00,32.26,32.3,32.25,32.27,184957.0,26.3925,26.4253,26.3844,26.4007,184957.0
2016-04-22 15:10:00,32.27,32.28,32.14,32.14,195404.0,26.4007,26.4089,26.2944,26.2944,195404.0
2016-04-22 15:20:00,32.14,32.17,32.13,32.16,222649.0,26.2944,26.3189,26.2862,26.3107,222649.0
2016-04-22 15:30:00,32.16,32.16,32.13,32.15,397253.0,26.3107,26.3107,26.2862,26.3026,397253.0
2016-04-22 15:40:00,32.15,32.18,32.12,32.18,426028.0,26.3026,26.3271,26.278,26.3271,426028.0
2016-04-22 15:50:00,32.17,32.18,32.13,32.18,1234034.0,26.3189,26.3271,26.2862,26.3271,1234034.0
2016-04-25 09:30:00,32.09,32.1,31.97,31.98,439347.0,26.2535,26.2616,26.1553,26.1635,439347.0
2016-04-25 09:40:00,31.99,32.02,31.77,31.78,380973.0,26.1717,26.1962,25.9917,25.9998,380973.0
2016-04-25 09:50:00,31.78,31.85,31.7,31.82,408694.0,25.9998,26.0571,25.9344,26.0326,408694.0
2016-04-25 10:00:00,31.81,31.82,31.64,31.67,437526.0,26.0244,26.0326,25.8853,25.9099,437526.0
2016-04-25 10:10:00,31.68,31.7,31.6,31.6,388761.0,25.918,25.9344,25.8526,25.8526,388761.0
2016-04-25 10:20:00,31.6,31.72,31.6,31.63,306377.0,25.8526,25.9508,25.8526,25.8771,306377.0
2016-04-25 10:30:00,31.63,31.74,31.62,31.73,222923.0,25.8771,25.9671,25.8689,25.9589,222923.0
2016-04-25 10:40:00,31.73,31.79,31.7,31.77,232601.0,25.9589,26.008,25.9344,25.9917,232601.0
2016-04-25 10:50:00,31.78,31.85,31.72,31.84,214041.0,25.9998,26.0571,25.9508,26.0489,214041.0
2016-04-25 11:00:00,31.84,31.85,31.78,31.8,165937.0,26.0489,26.0571,25.9998,26.0162,165937.0
2016-04-25 11:10:00,31.8,31.99,31.78,31.98,259411.0,26.0162,26.1717,25.9998,26.1635,259411.0
2016-04-25 11:20:00,31.99,32.11,31.98,32.09,291031.0,26.1717,26.2698,26.1635,26.2535,291031.0
2016-04-25 11:30:00,32.09,32.09,31.98,32.0,659189.0,26.2535,26.2535,26.1635,26.1798,659189.0
2016-04-25 11:40:00,31.99,32.01,31.97,31.98,192407.0,26.1717,26.188,26.1553,26.1635,192407.0
2016-04-25 11:50:00,31.97,31.98,31.9,31.92,177403.0,26.1553,26.1635,26.098,26.1144,177403.0
2016-04-25 12:00:00,31.92,31.95,31.87,31.88,133333.0,26.1144,26.1389,26.0735,26.0817,133333.0
2016-04-25 12:10:00,31.88,31.89,31.85,31.87,124856.0,26.0817,26.0898,26.0571,26.0735,124856.0
2016-04-25 12:20:00,31.88,31.94,31.87,31.94,166364.0,26.0817,26.1307,26.0735,26.1307,166364.0
2016-04-25 12:30:00,31.93,31.96,31.9,31.92,111211.0,26.1226,26.1471,26.098,26.1144,111211.0
2016-04-25 12:40:00,31.91,31.95,31.9,31.94,85071.0,26.1062,26.1389,26.098,26.1307,85071.0
2016-04-25 12:50:00,31.95,32.04,31.95,32.02,97441.0,26.1389,26.2126,26.1389,26.1962,97441.0
2016-04-25 13:00:00,32.03,32.05,32.01,32.03,50271.0,26.2044,26.2207,26.188,26.2044,50271.0
2016-04-25 13:10:00,32.03,32.07,32.03,32.04,68376.0,26.2044,26.2371,26.2044,26.2126,68376.0
2016-04-25 13:20:00,32.04,32.05,31.96,31.97,111162.0,26.2126,26.2207,26.1471,26.1553,111162.0
2016-04-25 13:30:00,31.97,31.99,31.94,31.96,77904.0,26.1553,26.1717,26.1307,26.1471,77904.0
2016-04-25 13:40:00,31.96,31.98,31.92,31.93,107966.0,26.1471,26.1635,26.1144,26.1226,107966.0
2016-04-25 13:50:00,31.93,31.97,31.93,31.96,81438.0,26.1226,26.1553,26.1226,26.1471,81438.0
2016-04-25 14:00:00,31.96,31.98,31.91,31.91,124886.0,26.1471,26.1635,26.1062,26.1062,124886.0
2016-04-25 14:10:00,31.92,31.95,31.91,31.94,61991.0,26.1144,26.1389,26.1062,26.1307,61991.0
2016-04-25 14:20:00,31.93,31.93,31.86,31.9,127792.0,26.1226,26.1226,26.0653,26.098,127792.0
2016-04-25 14:30:00,31.9,31.93,31.87,31.89,122633.0,26.098,26.1226,26.0735,26.0898,122633.0
2016-04-25 14:40:00,31.9,31.91,31.86,31.86,101663.0,26.098,26.1062,26.0653,26.0653,101663.0
2016-04-25 14:50:00,31.86,31.91,31.83,31.88,136860.0,26.0653,26.1062,26.0408,26.0817,136860.0
2016-04-25 15:00:00,31.88,31.89,31.86,31.88,99719.0,26.0817,26.0898,26.0653,26.0817,99719.0
2016-04-25 15:10:00,31.87,31.9,31.85,31.86,115124.0,26.0735,26.098,26.0571,26.0653,115124.0
2016-04-25 15:20:00,31.85,31.87,31.84,31.86,152178.0,26.0571,26.0735,26.0489,26.0653,152178.0
2016-04-25 15:30:00,31.86,31.9,31.84,31.9,198755.0,26.0653,26.098,26.0489,26.098,198755.0
2016-04-25 15:40:00,31.9,31.91,31.88,31.89,237279.0,26.098,26.1062,26.0817,26.0898,237279.0
2016-04-25 15:50:00,31.88,31.95,31.87,31.95,840164.0,26.0817,26.1389,26.0735,26.1389,840164.0
2016-04-26 09:30:00,32.0,32.15,31.93,32.13,691175.0,26.1798,26.3026,26.1226,26.2862,691175.0
2016-04-26 09:40:00,32.12,32.26,31.98,32.09,520848.0,26.278,26.3925,26.1635,26.2535,520848.0
2016-04-26 09:50:00,32.08,32.3,32.07,32.24,339147.0,26.2453,26.4253,26.2371,26.3762,339147.0
2016-04-26 10:00:00,32.23,32.28,32.18,32.26,263537.0,26.368,26.4089,26.3271,26.3925,263537.0
2016-04-26 10:10:00,32.26,32.27,32.12,32.17,228038.0,26.3925,26.4007,26.278,26.3189,228038.0
2016-04-26 10:20:00,32.17,32.19,32.06,32.12,125584.0,26.3189,26.3353,26.2289,26.278,125584.0
2016-04-26 10:30:00,32.12,32.16,32.05,32.12,113406.0,26.278,26.3107,26.2207,26.278,113406.0
2016-04-26 10:40:00,32.13,32.18,32.12,32.12,187286.0,26.2862,26.3271,26.278,26.278,187286.0
2016-04-26 10:50:00,32.13,32.15,32.06,32.09,180013.0,26.2862,26.3026,26.2289,26.2535,180013.0
2016-04-26 11:00:00,32.08,32.13,32.02,32.12,205205.0,26.2453,26.2862,26.1962,26.278,205205.0
2016-04-26 11:10:00,32.13,32.2,32.12,32.16,142360.0,26.2862,26.3435,26.278,26.3107,142360.0
2016-04-26 11:20:00,32.16,32.22,32.16,32.21,218772.0,26.3107,26.3598,26.3107,26.3516,218772.0
2016-04-26 11:30:00,32.21,32.23,32.17,32.2,121995.0,26.3516,26.368,26.3189,26.3435,121995.0
2016-04-26 11:40:00,32.2,32.21,32.13,32.2,210019.0,26.3435,26.3516,26.2862,26.3435,210019.0
2016-04-26 11:50:00,32.2,32.21,32.13,32.15,121469.0,26.3435,26.3516,26.2862,26.3026,121469.0
2016-04-26 12:00:00,32.15,32.19,32.14,32.19,223910.0,26.3026,26.3353,26.2944,26.3353,223910.0
2016-04-26 12:10:00,32.19,32.23,32.17,32.21,129471.0,26.3353,26.368,26.3189,26.3516,129471.0
2016-04-26 12:20:00,32.22,32.23,32.17,32.23,100579.0,26.3598,26.368,26.3189,26.368,100579.0
2016-04-26 12:30:00,32.24,32.25,32.18,32.19,77402.0,26.3762,26.3844,26.3271,26.3353,77402.0
2016-04-26 12:40:00,32.19,32.23,32.18,32.2,48343.0,26.3353,26.368,26.3271,26.3435,48343.0
2016-04-26 12:50:00,32.2,32.21,32.17,32.18,78616.0,26.3435,26.3516,26.3189,26.3271,78616.0
2016-04-26 13:00:00,32.18,32.2,32.16,32.18,67235.0,26.3271,26.3435,26.3107,26.3271,67235.0
2016-04-26 13:10:00,32.19,32.19,32.12,32.16,83640.0,26.3353,26.3353,26.278,26.3107,83640.0
2016-04-26 13:20:00,32.16,32.18,32.14,32.16,48636.0,26.3107,26.3271,26.2944,26.3107,48636.0
2016-04-26 13:30:00,32.15,32.19,32.15,32.17,132562.0,26.3026,26.3353,26.3026,26.3189,132562.0
2016-04-26 13:40:00,32.17,32.17,32.12,32.15,75232.0,26.3189,26.3189,26.278,26.3026,75232.0
2016-04-26 13:50:00,32.14,32.23,32.14,32.22,76471.0,26.2944,26.368,26.2944,26.3598,76471.0
2016-04-26 14:00:00,32.22,32.26,32.2,32.21,173599.0,26.3598,26.3925,26.3435,26.3516,173599.0
2016-04-26 14:10:00,32.21,32.27,32.2,32.26,216154.0,26.3516,26.4007,26.3435,26.3925,216154.0
2016-04-26 14:20:00,32.26,32.27,32.18,32.2,206323.0,26.3925,26.4007,26.3271,26.3435,206323.0
2016-04-26 14:30:00,32.2,32.26,32.19,32.24,111085.0,26.3435,26.3925,26.3353,26.3762,111085.0
2016-04-26 14:40:00,32.25,32.27,32.22,32.25,103964.0,26.3844,26.4007,26.3598,26.3844,103964.0
2016-04-26 14:50:00,32.25,32.25,32.21,32.22,153216.0,26.3844,26.3844,26.3516,26.3598,153216.0
2016-04-26 15:00:00,32.22,32.23,32.2,32.21,91532.0,26.3598,26.368,26.3435,26.3516,91532.0
2016-04-26 15:10:00,32.22,32.23,32.19,32.21,149560.0,26.3598,26.368,26.3353,26.3516,149560.0
2016-04-26 15:20:00,32.21,32.23,32.18,32.22,88362.0,26.3516,26.368,26.3271,26.3598,88362.0
2016-04-26 15:30:00,32.22,32.23,32.19,32.22,262044.0,26.3598,26.368,26.3353,26.3598,262044.0
2016-04-26 15:40:00,32.22,32.23,32.21,32.21,204436.0,26.3598,26.368,26.3516,26.3516,204436.0
2016-04-26 15:50:00,32.21,32.24,32.19,32.2,569224.0,26.3516,26.3762,26.3353,26.3435,569224.0
2016-04-27 09:30:00,32.18,32.22,32.05,32.16,407132.0,26.3271,26.3598,26.2207,26.3107,407132.0
2016-04-27 09:40:00,32.16,32.24,32.12,32.2,230814.0,26.3107,26.3762,26.278,26.3435,230814.0
2016-04-27 09:50:00,32.2,32.25,32.14,32.18,193221.0,26.3435,26.3844,26.2944,26.3271,193221.0
2016-04-27 10:00:00,32.18,32.2,32.07,32.09,143725.0,26.3271,26.3435,26.2371,26.2535,143725.0
2016-04-27 10:10:00,32.09,32.14,32.0,32.0,218425.0,26.2535,26.2944,26.1798,26.1798,218425.0
2016-04-27 10:20:00,32.01,32.07,31.99,32.05,123649.0,26.188,26.2371,26.1717,26.2207,123649.0
2016-04-27 10:30:00,32.04,32.15,31.99,32.09,325642.0,26.2126,26.3026,26.1717,26.2535,325642.0
2016-04-27 10:40:00,32.08,32.1,32.02,32.06,165604.0,26.2453,26.2616,26.1962,26.2289,165604.0
2016-04-27 10:50:00,32.06,32.11,32.03,32.09,104204.0,26.2289,26.2698,26.2044,26.2535,104204.0
2016-04-27 11:00:00,32.09,32.16,32.07,32.15,132546.0,26.2535,26.3107,26.2371,26.3026,132546.0
2016-04-27 11:10:00,32.15,32.15,32.07,32.08,121959.0,26.3026,26.3026,26.2371,26.2453,121959.0
2016-04-27 11:20:00,32.07,32.1,32.06,32.09,67228.0,26.2371,26.2616,26.2289,26.2535,67228.0
2016-04-27 11:30:00,32.09,32.11,32.06,32.08,105708.0,26.2535,26.2698,26.2289,26.2453,105708.0
2016-04-27 11:40:00,32.08,32.11,32.06,32.1,97469.0,26.2453,26.2698,26.2289,26.2616,97469.0
2016-04-27 11:50:00,32.11,32.11,32.08,32.09,95499.0,26.2698,26.2698,26.2453,26.2535,95499.0
2016-04-27 12:00:00,32.09,32.12,32.07,32.08,72117.0,26.2535,26.278,26.2371,26.2453,72117.0
2016-04-27 12:10:00,32.07,32.13,32.04,32.13,106429.0,26.2371,26.2862,26.2126,26.2862,106429.0
2016-04-27 12:20:00,32.13,32.19,32.13,32.17,69857.0,26.2862,26.3353,26.2862,26.3189,69857.0
2016-04-27 12:30:00,32.17,32.18,32.13,32.15,83654.0,26.3189,26.3271,26.2862,26.3026,83654.0
2016-04-27 12:40:00,32.15,32.15,32.11,32.13,65166.0,26.3026,26.3026,26.2698,26.2862,65166.0
2016-04-27 12:50:00,32.13,32.14,32.11,32.13,69934.0,26.2862,26.2944,26.2698,26.2862,69934.0
2016-04-27 13:00:00,32.13,32.16,32.12,32.16,62964.0,26.2862,26.3107,26.278,26.3107,62964.0
2016-04-27 13:10:00,32.16,32.22,32.15,32.2,113644.0,26.3107,26.3598,26.3026,26.3435,113644.0
2016-04-27 13:20:00,32.2,32.24,32.18,32.23,99529.0,26.3435,26.3762,26.3271,26.368,99529.0
2016-04-27 13:30:00,32.22,32.23,32.2,32.22,113763.0,26.3598,26.368,26.3435,26.3598,113763.0
2016-04-27 13:40:00,32.23,32.27,32.21,32.27,125901.0,26.368,26.4007,26.3516,26.4007,125901.0
2016-04-27 13:50:00,32.27,32.28,32.23,32.23,111507.0,26.4007,26.4089,26.368,26.368,111507.0
2016-04-27 14:00:00,32.24,32.28,32.16,32.27,131232.0,26.3762,26.4089,26.3107,26.4007,131232.0
2016-04-27 14:10:00,32.27,32.28,32.21,32.24,127110.0,26.4007,26.4089,26.3516,26.3762,127110.0
2016-04-27 14:20:00,32.24,32.29,32.23,32.24,155105.0,26.3762,26.4171,26.368,26.3762,155105.0
2016-04-27 14:30:00,32.24,32.25,32.15,32.16,91720.0,26.3762,26.3844,26.3026,26.3107,91720.0
2016-04-27 14:40:00,32.16,32.18,32.11,32.13,96068.0,26.3107,26.3271,26.2698,26.2862,96068.0
2016-04-27 14:50:00,32.13,32.19,32.12,32.15,144944.0,26.2862,26.3353,26.278,26.3026,144944.0
2016-04-27 15:00:00,32.15,32.22,32.14,32.17,132828.0,26.3026,26.3598,26.2944,26.3189,132828.0
2016-04-27 15:10:00,32.16,32.22,32.15,32.21,133407.0,26.3107,26.3598,26.3026,26.3516,133407.0
2016-04-27 15:20:00,32.21,32.25,32.19,32.23,121836.0,26.3516,26.3844,26.3353,26.368,121836.0
2016-04-27 15:30:00,32.23,32.26,32.22,32.23,174632.0,26.368,26.3925,26.3598,26.368,174632.0
2016-04-27 15:40:00,32.23,32.25,32.21,32.21,275583.0,26.368,26.3844,26.3516,26.3516,275583.0
2016-04-27 15:50:00,32.21,32.23,32.16,32.16,537565.0,26.3516,26.368,26.3107,26.3107,537565.0
2016-04-28 09:30:00,31.97,32.02,31.73,31.79,669488.0,26.1553,26.1962,25.9589,26.008,669488.0
2016-04-28 09:40:00,31.79,31.87,31.73,31.79,428375.0,26.008,26.0735,25.9589,26.008,428375.0
2016-04-28 09:50:00,31.79,31.95,31.79,31.94,372567.0,26.008,26.1389,26.008,26.1307,372567.0
2016-04-28 10:00:00,31.94,32.15,31.94,32.12,343147.0,26.1307,26.3026,26.1307,26.278,343147.0
2016-04-28 10:10:00,32.12,32.21,32.08,32.13,246580.0,26.278,26.3516,26.2453,26.2862,246580.0
2016-04-28 10:20:00,32.14,32.18,32.1,32.17,189168.0,26.2944,26.3271,26.2616,26.3189,189168.0
2016-04-28 10:30:00,32.17,32.36,32.17,32.36,367569.0,26.3189,26.4744,26.3189,26.4744,367569.0
2016-04-28 10:40:00,32.36,32.41,32.28,32.41,390814.0,26.4744,26.5153,26.4089,26.5153,390814.0
2016-04-28 10:50:00,32.41,32.5,32.39,32.46,570794.0,26.5153,26.5889,26.4989,26.5562,570794.0
2016-04-28 11:00:00,32.46,32.53,32.44,32.5,272889.0,26.5562,26.6134,26.5398,26.5889,272889.0
2016-04-28 11:10:00,32.5,32.57,32.5,32.54,186076.0,26.5889,26.6462,26.5889,26.6216,186076.0
2016-04-28 11:20:00,32.54,32.58,32.51,32.54,367862.0,26.6216,26.6543,26.5971,26.6216,367862.0
2016-04-28 11:30:00,32.54,32.73,32.52,32.72,648501.0,26.6216,26.7771,26.6053,26.7689,648501.0
2016-04-28 11:40:00,32.72,32.73,32.63,32.64,267890.0,26.7689,26.7771,26.6952,26.7034,267890.0
2016-04-28 11:50:00,32.63,32.67,32.58,32.59,177723.0,26.6952,26.728,26.6543,26.6625,177723.0
2016-04-28 12:00:00,32.59,32.6,32.52,32.55,217423.0,26.6625,26.6707,26.6053,26.6298,217423.0
2016-04-28 12:10:00,32.54,32.57,32.48,32.51,139820.0,26.6216,26.6462,26.5725,26.5971,139820.0
2016-04-28 12:20:00,32.51,32.57,32.5,32.53,200965.0,26.5971,26.6462,26.5889,26.6134,200965.0
2016-04-28 12:30:00,32.54,32.6,32.51,32.59,176360.0,26.6216,26.6707,26.5971,26.6625,176360.0
2016-04-28 12:40:00,32.59,32.64,32.56,32.63,130888.0,26.6625,26.7034,26.638,26.6952,130888.0
2016-04-28 12:50:00,32.63,32.66,32.62,32.65,114258.0,26.6952,26.7198,26.6871,26.7116,114258.0
2016-04-28 13:00:00,32.64,32.65,32.58,32.59,147244.0,26.7034,26.7116,26.6543,26.6625,147244.0
2016-04-28 13:10:00,32.59,32.63,32.56,32.59,193851.0,26.6625,26.6952,26.638,26.6625,193851.0
2016-04-28 13:20:00,32.59,32.62,32.58,32.61,122769.0,26.6625,26.6871,26.6543,26.6789,122769.0
2016-04-28 13:30:00,32.61,32.65,32.59,32.64,88024.0,26.6789,26.7116,26.6625,26.7034,88024.0
2016-04-28 13:40:00,32.63,32.67,32.62,32.66,96483.0,26.6952,26.728,26.6871,26.7198,96483.0
2016-04-28 13:50:00,32.66,32.7,32.65,32.7,104942.0,26.7198,26.7525,26.7116,26.7525,104942.0
2016-04-28 14:00:00,32.69,32.7,32.65,32.66,200184.0,26.7443,26.7525,26.7116,26.7198,200184.0
2016-04-28 14:10:00,32.66,32.67,32.59,32.59,140675.0,26.7198,26.728,26.6625,26.6625,140675.0
2016-04-28 14:20:00,32.59,32.63,32.56,32.61,139952.0,26.6625,26.6952,26.638,26.6789,139952.0
2016-04-28 14:30:00,32.61,32.63,32.58,32.59,92525.0,26.6789,26.6952,26.6543,26.6625,92525.0
2016-04-28 14:40:00,32.59,32.63,32.58,32.63,133381.0,26.6625,26.6952,26.6543,26.6952,133381.0
2016-04-28 14:50:00,32.62,32.63,32.54,32.55,291234.0,26.6871,26.6952,26.6216,26.6298,291234.0
2016-04-28 15:00:00,32.55,32.56,32.5,32.51,368412.0,26.6298,26.638,26.5889,26.5971,368412.0
2016-04-28 15:10:00,32.51,32.53,32.43,32.48,291971.0,26.5971,26.6134,26.5316,26.5725,291971.0
2016-04-28 15:20:00,32.48,32.5,32.29,32.3,522345.0,26.5725,26.5889,26.4171,26.4253,522345.0
2016-04-28 15:30:00,32.3,32.44,32.29,32.4,635705.0,26.4253,26.5398,26.4171,26.5071,635705.0
2016-04-28 15:40:00,32.4,32.49,32.4,32.43,542962.0,26.5071,26.5807,26.5071,26.5316,542962.0
2016-04-28 15:50:00,32.43,32.45,32.36,32.45,1006491.0,26.5316,26.548,26.4744,26.548,1006491.0
2016-04-29 09:30:00,32.35,32.35,32.1,32.13,463833.0,26.4662,26.4662,26.2616,26.2862,463833.0
2016-04-29 09:40:00,32.13,32.22,32.1,32.11,462655.0,26.2862,26.3598,26.2616,26.2698,462655.0
2016-04-29 09:50:00,32.11,32.12,31.86,31.87,405432.0,26.2698,26.278,26.0653,26.0735,405432.0
2016-04-29 10:00:00,31.88,31.96,31.82,31.95,291760.0,26.0817,26.1471,26.0326,26.1389,291760.0
2016-04-29 10:10:00,31.94,32.05,31.93,32.04,230092.0,26.1307,26.2207,26.1226,26.2126,230092.0
2016-04-29 10:20:00,32.05,32.1,32.03,32.08,173217.0,26.2207,26.2616,26.2044,26.2453,173217.0
2016-04-29 10:30:00,32.07,32.1,32.04,32.08,174211.0,26.2371,26.2616,26.2126,26.2453,174211.0
2016-04-29 10:40:00,32.08,32.09,31.96,31.96,159984.0,26.2453,26.2535,26.1471,26.1471,159984.0
2016-04-29 10:50:00,31.97,31.97,31.88,31.92,161797.0,26.1553,26.1553,26.0817,26.1144,161797.0
2016-04-29 11:00:00,31.92,32.0,31.9,31.95,193410.0,26.1144,26.1798,26.098,26.1389,193410.0
2016-04-29 11:10:00,31.95,31.95,31.8,31.8,329397.0,26.1389,26.1389,26.0162,26.0162,329397.0
2016-04-29 11:20:00,31.79,31.8,31.71,31.72,544480.0,26.008,26.0162,25.9426,25.9508,544480.0
2016-04-29 11:30:00,31.72,31.76,31.66,31.67,290030.0,25.9508,25.9835,25.9017,25.9099,290030.0
2016-04-29 11:40:00,31.67,31.67,31.54,31.57,598527.0,25.9099,25.9099,25.8035,25.828,598527.0
2016-04-29 11:50:00,31.57,31.7,31.55,31.68,493377.0,25.828,25.9344,25.8117,25.918,493377.0
2016-04-29 12:00:00,31.69,31.71,31.64,31.67,179472.0,25.9262,25.9426,25.8853,25.9099,179472.0
2016-04-29 12:10:00,31.67,31.73,31.62,31.72,225523.0,25.9099,25.9589,25.8689,25.9508,225523.0
2016-04-29 12:20:00,31.71,31.75,31.63,31.64,143972.0,25.9426,25.9753,25.8771,25.8853,143972.0
2016-04-29 12:30:00,31.65,31.72,31.63,31.68,187094.0,25.8935,25.9508,25.8771,25.918,187094.0
2016-04-29 12:40:00,31.68,31.69,31.61,31.64,241095.0,25.918,25.9262,25.8608,25.8853,241095.0
2016-04-29 12:50:00,31.64,31.65,31.58,31.63,150112.0,25.8853,25.8935,25.8362,25.8771,150112.0
2016-04-29 13:00:00,31.63,31.72,31.61,31.7,147655.0,25.8771,25.9508,25.8608,25.9344,147655.0
2016-04-29 13:10:00,31.7,31.75,31.69,31.74,80717.0,25.9344,25.9753,25.9262,25.9671,80717.0
2016-04-29 13:20:00,31.73,31.78,31.71,31.71,140514.0,25.9589,25.9998,25.9426,25.9426,140514.0
2016-04-29 13:30:00,31.71,31.72,31.65,31.7,94778.0,25.9426,25.9508,25.8935,25.9344,94778.0
2016-04-29 13:40:00,31.69,31.7,31.61,31.65,124169.0,25.9262,25.9344,25.8608,25.8935,124169.0
2016-04-29 13:50:00,31.65,31.66,31.58,31.61,99555.0,25.8935,25.9017,25.8362,25.8608,99555.0
2016-04-29 14:00:00,31.61,31.65,31.58,31.58,128884.0,25.8608,25.8935,25.8362,25.8362,128884.0
2016-04-29 14:10:00,31.58,31.62,31.56,31.62,118392.0,25.8362,25.8689,25.8199,25.8689,118392.0
2016-04-29 14:20:00,31.62,31.65,31.61,31.64,122779.0,25.8689,25.8935,25.8608,25.8853,122779.0
2016-04-29 14:30:00,31.64,31.64,31.55,31.57,210251.0,25.8853,25.8853,25.8117,25.828,210251.0
2016-04-29 14:40:00,31.57,31.58,31.52,31.57,152336.0,25.828,25.8362,25.7871,25.828,152336.0
2016-04-29 14:50:00,31.57,31.59,31.54,31.56,157298.0,25.828,25.8444,25.8035,25.8199,157298.0
2016-04-29 15:00:00,31.56,31.63,31.54,31.6,246525.0,25.8199,25.8771,25.8035,25.8526,246525.0
2016-04-29 15:10:00,31.6,31.7,31.59,31.7,398871.0,25.8526,25.9344,25.8444,25.9344,398871.0
2016-04-29 15:20:00,31.7,31.76,31.68,31.73,360422.0,25.9344,25.9835,25.918,25.9589,360422.0
2016-04-29 15:30:00,31.73,31.82,31.73,31.77,343327.0,25.9589,26.0326,25.9589,25.9917,343327.0
2016-04-29 15:40:00,31.77,31.87,31.76,31.8,637346.0,25.9917,26.0735,25.9835,26.0162,637346.0
2016-04-29 15:50:00,31.81,31.81,31.77,31.79,1145296.0,26.0244,26.0244,25.9917,26.008,1145296.0
2016-05-02 09:30:00,32.05,32.08,31.82,31.92,532055.0,26.2207,26.2453,26.0326,26.1144,532055.0
2016-05-02 09:40:00,31.92,31.95,31.76,31.82,313008.0,26.1144,26.1389,25.9835,26.0326,313008.0
2016-05-02 09:50:00,31.82,31.85,31.75,31.76,184733.0,26.0326,26.0571,25.9753,25.9835,184733.0
2016-05-02 10:00:00,31.75,31.94,31.72,31.89,233309.0,25.9753,26.1307,25.9508,26.0898,233309.0
2016-05-02 10:10:00,31.9,32.07,31.87,32.05,286927.0,26.098,26.2371,26.0735,26.2207,286927.0
2016-05-02 10:20:00,32.05,32.12,32.0,32.01,235447.0,26.2207,26.278,26.1798,26.188,235447.0
2016-05-02 10:30:00,32.02,32.04,31.89,31.89,197488.0,26.1962,26.2126,26.0898,26.0898,197488.0
2016-05-02 10:40:00,31.89,31.94,31.82,31.94,192905.0,26.0898,26.1307,26.0326,26.1307,192905.0
2016-05-02 10:50:00,31.94,31.94,31.77,31.8,154160.0,26.1307,26.1307,25.9917,26.0162,154160.0
2016-05-02 11:00:00,31.79,31.89,31.77,31.89,117532.0,26.008,26.0898,25.9917,26.0898,117532.0
2016-05-02 11:10:00,31.89,31.97,31.89,31.96,134893.0,26.0898,26.1553,26.0898,26.1471,134893.0
2016-05-02 11:20:00,31.97,31.97,31.88,31.92,162845.0,26.1553,26.1553,26.0817,26.1144,162845.0
2016-05-02 11:30:00,31.92,31.95,31.86,31.94,159112.0,26.1144,26.1389,26.0653,26.1307,159112.0
2016-05-02 11:40:00,31.95,31.97,31.88,31.92,169943.0,26.1389,26.1553,26.0817,26.1144,169943.0
2016-05-02 11:50:00,31.92,31.94,31.85,31.85,196440.0,26.1144,26.1307,26.0571,26.0571,196440.0
2016-05-02 12:00:00,31.85,31.86,31.79,31.81,169468.0,26.0571,26.0653,26.008,26.0244,169468.0
2016-05-02 12:10:00,31.81,31.88,31.81,31.88,108597.0,26.0244,26.0817,26.0244,26.0817,108597.0
2016-05-02 12:20:00,31.88,31.92,31.85,31.9,200927.0,26.0817,26.1144,26.0571,26.098,200927.0
2016-05-02 12:30:00,31.9,31.93,31.88,31.9,91374.0,26.098,26.1226,26.0817,26.098,91374.0
2016-05-02 12:40:00,31.89,31.94,31.85,31.92,108319.0,26.0898,26.1307,26.0571,26.1144,108319.0
2016-05-02 12:50:00,31.93,31.95,31.86,31.87,147911.0,26.1226,26.1389,26.0653,26.0735,147911.0
2016-05-02 13:00:00,31.87,31.91,31.85,31.85,130512.0,26.0735,26.1062,26.0571,26.0571,130512.0
2016-05-02 13:10:00,31.84,31.94,31.84,31.92,88709.0,26.0489,26.1307,26.0489,26.1144,88709.0
2016-05-02 13:20:00,31.92,31.95,31.9,31.94,79687.0,26.1144,26.1389,26.098,26.1307,79687.0
2016-05-02 13:30:00,31.93,31.93,31.86,31.88,70072.0,26.1226,26.1226,26.0653,26.0817,70072.0
2016-05-02 13:40:00,31.88,31.92,31.88,31.92,104506.0,26.0817,26.1144,26.0817,26.1144,104506.0
2016-05-02 13:50:00,31.92,31.94,31.88,31.89,250652.0,26.1144,26.1307,26.0817,26.0898,250652.0
2016-05-02 14:00:00,31.87,31.88,31.82,31.84,214589.0,26.0735,26.0817,26.0326,26.0489,214589.0
2016-05-02 14:10:00,31.84,31.89,31.84,31.86,152106.0,26.0489,26.0898,26.0489,26.0653,152106.0
2016-05-02 14:20:00,31.87,31.89,31.85,31.88,125115.0,26.0735,26.0898,26.0571,26.0817,125115.0
2016-05-02 14:30:00,31.88,31.89,31.85,31.87,266420.0,26.0817,26.0898,26.0571,26.0735,266420.0
2016-05-02 14:40:00,31.86,31.92,31.86,31.91,120725.0,26.0653,26.1144,26.0653,26.1062,120725.0
2016-05-02 14:50:00,31.91,31.91,31.83,31.88,467259.0,26.1062,26.1062,26.0408,26.0817,467259.0
2016-05-02 15:00:00,31.87,31.92,31.87,31.89,193650.0,26.0735,26.1144,26.0735,26.0898,193650.0
2016-05-02 15:10:00,31.88,31.9,31.82,31.86,202052.0,26.0817,26.098,26.0326,26.0653,202052.0
2016-05-02 15:20:00,31.86,31.86,31.8,31.82,140514.0,26.0653,26.0653,26.0162,26.0326,140514.0
2016-05-02 15:30:00,31.82,31.86,31.77,31.84,195923.0,26.0326,26.0653,25.9917,26.0489,195923.0
2016-05-02 15:40:00,31.85,31.86,31.81,31.83,226153.0,26.0571,26.0653,26.0244,26.0408,226153.0
2016-05-02 15:50:00,31.83,31.83,31.74,31.76,1079810.0,26.0408,26.0408,25.9671,25.9835,1079810.0
2016-05-03 09:30:00,31.57,31.6,30.8,30.92,1608278.0,25.828,25.8526,25.1981,25.2963,1608278.0
2016-05-03 09:40:00,30.91,30.95,30.7,30.71,1070148.0,25.2881,25.3208,25.1163,25.1245,1070148.0
2016-05-03 09:50:00,30.71,30.84,30.66,30.79,619471.0,25.1245,25.2308,25.0836,25.1899,619471.0
2016-05-03 10:00:00,30.79,30.9,30.75,30.78,602829.0,25.1899,25.2799,25.1572,25.1817,602829.0
2016-05-03 10:10:00,30.78,30.82,30.67,30.82,419816.0,25.1817,25.2145,25.0917,25.2145,419816.0
2016-05-03 10:20:00,30.82,31.03,30.8,30.98,638602.0,25.2145,25.3863,25.1981,25.3454,638602.0
2016-05-03 10:30:00,30.97,31.05,30.9,30.97,452451.0,25.3372,25.4026,25.2799,25.3372,452451.0
2016-05-03 10:40:00,30.96,31.25,30.95,31.23,948220.0,25.329,25.5662,25.3208,25.5499,948220.0
2016-05-03 10:50:00,31.22,31.23,31.03,31.06,354327.0,25.5417,25.5499,25.3863,25.4108,354327.0
2016-05-03 11:00:00,31.07,31.2,31.04,31.19,254561.0,25.419,25.5253,25.3944,25.5172,254561.0
2016-05-03 11:10:00,31.19,31.2,31.11,31.14,214697.0,25.5172,25.5253,25.4517,25.4763,214697.0
2016-05-03 11:20:00,31.14,31.29,31.12,31.27,359159.0,25.4763,25.599,25.4599,25.5826,359159.0
2016-05-03 11:30:00,31.26,31.35,31.15,31.34,320653.0,25.5744,25.6481,25.4844,25.6399,320653.0
2016-05-03 11:40:00,31.33,31.41,31.28,31.38,314219.0,25.6317,25.6971,25.5908,25.6726,314219.0
2016-05-03 11:50:00,31.38,31.47,31.36,31.4,342862.0,25.6726,25.7462,25.6562,25.689,342862.0
2016-05-03 12:00:00,31.4,31.42,31.31,31.34,152012.0,25.689,25.7053,25.6153,25.6399,152012.0
2016-05-03 12:10:00,31.33,31.34,31.25,31.26,172258.0,25.6317,25.6399,25.5662,25.5744,172258.0
2016-05-03 12:20:00,31.26,31.34,31.24,31.34,221973.0,25.5744,25.6399,25.5581,25.6399,221973.0
2016-05-03 12:30:00,31.34,31.4,31.3,31.39,155363.0,25.6399,25.689,25.6071,25.6808,155363.0
2016-05-03 12:40:00,31.39,31.4,31.31,31.32,154533.0,25.6808,25.689,25.6153,25.6235,154533.0
2016-05-03 12:50:00,31.32,31.41,31.32,31.4,141701.0,25.6235,25.6971,25.6235,25.689,141701.0
2016-05-03 13:00:00,31.4,31.44,31.38,31.44,168160.0,25.689,25.7217,25.6726,25.7217,168160.0
2016-05-03 13:10:00,31.44,31.45,31.4,31.43,116869.0,25.7217,25.7299,25.689,25.7135,116869.0
2016-05-03 13:20:00,31.43,31.46,31.41,31.44,98378.0,25.7135,25.738,25.6971,25.7217,98378.0
2016-05-03 13:30:00,31.43,31.45,31.36,31.4,274168.0,25.7135,25.7299,25.6562,25.689,274168.0
2016-05-03 13:40:00,31.41,31.46,31.39,31.44,83118.0,25.6971,25.738,25.6808,25.7217,83118.0
2016-05-03 13:50:00,31.45,31.47,31.36,31.37,108111.0,25.7299,25.7462,25.6562,25.6644,108111.0
2016-05-03 14:00:00,31.37,31.38,31.28,31.32,397673.0,25.6644,25.6726,25.5908,25.6235,397673.0
2016-05-03 14:10:00,31.32,31.33,31.19,31.2,271461.0,25.6235,25.6317,25.5172,25.5253,271461.0
2016-05-03 14:20:00,31.2,31.22,31.17,31.21,221734.0,25.5253,25.5417,25.5008,25.5335,221734.0
2016-05-03 14:30:00,31.22,31.23,31.15,31.17,298762.0,25.5417,25.5499,25.4844,25.5008,298762.0
2016-05-03 14:40:00,31.16,31.17,31.09,31.11,244996.0,25.4926,25.5008,25.4353,25.4517,244996.0
2016-05-03 14:50:00,31.11,31.19,31.11,31.18,248879.0,25.4517,25.5172,25.4517,25.509,248879.0
2016-05-03 15:00:00,31.18,31.23,31.15,31.21,178022.0,25.509,25.5499,25.4844,25.5335,178022.0
2016-05-03 15:10:00,31.21,31.23,31.17,31.22,130852.0,25.5335,25.5499,25.5008,25.5417,130852.0
2016-05-03 15:20:00,31.21,31.27,31.17,31.25,179506.0,25.5335,25.5826,25.5008,25.5662,179506.0
2016-05-03 15:30:00,31.25,31.25,31.13,31.19,228622.0,25.5662,25.5662,25.4681,25.5172,228622.0
2016-05-03 15:40:00,31.19,31.23,31.14,31.22,371864.0,25.5172,25.5499,25.4763,25.5417,371864.0
2016-05-03 15:50:00,31.21,31.26,31.21,31.24,686737.0,25.5335,25.5744,25.5335,25.5581,686737.0
2016-05-04 09:30:00,31.0,31.0,30.65,30.7,685369.0,25.3617,25.3617,25.0754,25.1163,685369.0
2016-05-04 09:40:00,30.7,30.83,30.58,30.82,442642.0,25.1163,25.2226,25.0181,25.2145,442642.0
2016-05-04 09:50:00,30.82,31.05,30.79,30.97,272663.0,25.2145,25.4026,25.1899,25.3372,272663.0
2016-05-04 10:00:00,30.96,31.08,30.88,30.94,187065.0,25.329,25.4272,25.2635,25.3126,187065.0
2016-05-04 10:10:00,30.95,31.07,30.95,31.03,156466.0,25.3208,25.419,25.3208,25.3863,156466.0
2016-05-04 10:20:00,31.04,31.09,30.98,31.05,249276.0,25.3944,25.4353,25.3454,25.4026,249276.0
2016-05-04 10:30:00,31.04,31.04,30.91,30.98,180118.0,25.3944,25.3944,25.2881,25.3454,180118.0
2016-05-04 10:40:00,30.97,30.99,30.77,30.79,296298.0,25.3372,25.3535,25.1735,25.1899,296298.0
2016-05-04 10:50:00,30.79,30.79,30.66,30.71,368898.0,25.1899,25.1899,25.0836,25.1245,368898.0
2016-05-04 11:00:00,30.71,30.8,30.68,30.74,342336.0,25.1245,25.1981,25.0999,25.149,342336.0
2016-05-04 11:10:00,30.74,30.75,30.62,30.64,172453.0,25.149,25.1572,25.0508,25.0672,172453.0
2016-05-04 11:20:00,30.64,30.65,30.58,30.6,284085.0,25.0672,25.0754,25.0181,25.0345,284085.0
2016-05-04 11:30:00,30.61,30.73,30.59,30.71,307929.0,25.0426,25.1408,25.0263,25.1245,307929.0
2016-05-04 11:40:00,30.71,30.76,30.67,30.75,261675.0,25.1245,25.1654,25.0917,25.1572,261675.0
2016-05-04 11:50:00,30.75,30.76,30.66,30.67,291353.0,25.1572,25.1654,25.0836,25.0917,291353.0
2016-05-04 12:00:00,30.67,30.7,30.59,30.62,198068.0,25.0917,25.1163,25.0263,25.0508,198068.0
2016-05-04 12:10:00,30.62,30.63,30.56,30.56,522658.0,25.0508,25.059,25.0017,25.0017,522658.0
2016-05-04 12:20:00,30.57,30.64,30.55,30.61,325290.0,25.0099,25.0672,24.9936,25.0426,325290.0
2016-05-04 12:30:00,30.62,30.67,30.55,30.57,220678.0,25.0508,25.0917,24.9936,25.0099,220678.0
2016-05-04 12:40:00,30.56,30.59,30.52,30.55,135349.0,25.0017,25.0263,24.969,24.9936,135349.0
2016-05-04 12:50:00,30.55,30.58,30.53,30.55,109009.0,24.9936,25.0181,24.9772,24.9936,109009.0
2016-05-04 13:00:00,30.54,30.6,30.54,30.57,161711.0,24.9854,25.0345,24.9854,25.0099,161711.0
2016-05-04 13:10:00,30.57,30.58,30.52,30.58,143573.0,25.0099,25.0181,24.969,25.0181,143573.0
2016-05-04 13:20:00,30.58,30.6,30.56,30.59,134524.0,25.0181,25.0345,25.0017,25.0263,134524.0
2016-05-04 13:30:00,30.59,30.63,30.54,30.56,222409.0,25.0263,25.059,24.9854,25.0017,222409.0
2016-05-04 13:40:00,30.55,30.56,30.51,30.54,94566.0,24.9936,25.0017,24.9608,24.9854,94566.0
2016-05-04 13:50:00,30.55,30.56,30.5,30.51,206533.0,24.9936,25.0017,24.9527,24.9608,206533.0
2016-05-04 14:00:00,30.5,30.52,30.42,30.44,433912.0,24.9527,24.969,24.8872,24.9036,433912.0
2016-05-04 14:10:00,30.44,30.47,30.42,30.46,129114.0,24.9036,24.9281,24.8872,24.9199,129114.0
2016-05-04 14:20:00,30.46,30.58,30.45,30.57,220222.0,24.9199,25.0181,24.9117,25.0099,220222.0
2016-05-04 14:30:00,30.58,30.6,30.55,30.59,129893.0,25.0181,25.0345,24.9936,25.0263,129893.0
2016-05-04 14:40:00,30.59,30.61,30.58,30.6,139222.0,25.0263,25.0426,25.0181,25.0345,139222.0
2016-05-04 14:50:00,30.6,30.64,30.59,30.62,119937.0,25.0345,25.0672,25.0263,25.0508,119937.0
2016-05-04 15:00:00,30.62,30.65,30.53,30.54,323924.0,25.0508,25.0754,24.9772,24.9854,323924.0
2016-05-04 15:10:00,30.54,30.6,30.49,30.53,507333.0,24.9854,25.0345,24.9445,24.9772,507333.0
2016-05-04 15:20:00,30.53,30.54,30.43,30.53,487198.0,24.9772,24.9854,24.8954,24.9772,487198.0
2016-05-04 15:30:00,30.54,30.62,30.53,30.62,278315.0,24.9854,25.0508,24.9772,25.0508,278315.0
2016-05-04 15:40:00,30.62,30.64,30.54,30.6,1178905.0,25.0508,25.0672,24.9854,25.0345,1178905.0
2016-05-04 15:50:00,30.59,30.6,30.57,30.59,1251228.0,25.0263,25.0345,25.0099,25.0263,1251228.0
2016-05-05 09:30:00,30.79,30.81,30.48,30.57,645386.0,25.1899,25.2063,24.9363,25.0099,645386.0
2016-05-05 09:40:00,30.56,30.6,30.3,30.48,655084.0,25.0017,25.0345,24.789,24.9363,655084.0
2016-05-05 09:50:00,30.47,30.65,30.44,30.58,336063.0,24.9281,25.0754,24.9036,25.0181,336063.0
2016-05-05 10:00:00,30.57,30.71,30.54,30.69,391173.0,25.0099,25.1245,24.9854,25.1081,391173.0
2016-05-05 10:10:00,30.68,30.7,30.59,30.63,229080.0,25.0999,25.1163,25.0263,25.059,229080.0
2016-05-05 10:20:00,30.63,30.64,30.49,30.52,366216.0,25.059,25.0672,24.9445,24.969,366216.0
2016-05-05 10:30:00,30.51,30.65,30.48,30.59,237964.0,24.9608,25.0754,24.9363,25.0263,237964.0
2016-05-05 10:40:00,30.59,30.68,30.58,30.64,160544.0,25.0263,25.0999,25.0181,25.0672,160544.0
2016-05-05 10:50:00,30.64,30.71,30.64,30.67,171100.0,25.0672,25.1245,25.0672,25.0917,171100.0
2016-05-05 11:00:00,30.67,30.72,30.62,30.68,256394.0,25.0917,25.1326,25.0508,25.0999,256394.0
2016-05-05 11:10:00,30.67,30.77,30.63,30.74,200023.0,25.0917,25.1735,25.059,25.149,200023.0
2016-05-05 11:20:00,30.74,30.74,30.58,30.64,259138.0,25.149,25.149,25.0181,25.0672,259138.0
2016-05-05 11:30:00,30.64,30.69,30.6,30.64,271284.0,25.0672,25.1081,25.0345,25.0672,271284.0
2016-05-05 11:40:00,30.65,30.69,30.62,30.66,136886.0,25.0754,25.1081,25.0508,25.0836,136886.0
2016-05-05 11:50:00,30.66,30.68,30.62,30.63,131298.0,25.0836,25.0999,25.0508,25.059,131298.0
2016-05-05 12:00:00,30.64,30.7,30.6,30.61,167637.0,25.0672,25.1163,25.0345,25.0426,167637.0
2016-05-05 12:10:00,30.61,30.71,30.61,30.68,229698.0,25.0426,25.1245,25.0426,25.0999,229698.0
2016-05-05 12:20:00,30.67,30.7,30.62,30.67,265379.0,25.0917,25.1163,25.0508,25.0917,265379.0
2016-05-05 12:30:00,30.66,30.69,30.64,30.68,98628.0,25.0836,25.1081,25.0672,25.0999,98628.0
2016-05-05 12:40:00,30.68,30.74,30.67,30.73,96595.0,25.0999,25.149,25.0917,25.1408,96595.0
2016-05-05 12:50:00,30.73,30.73,30.67,30.67,113489.0,25.1408,25.1408,25.0917,25.0917,113489.0
2016-05-05 13:00:00,30.68,30.69,30.62,30.63,103757.0,25.0999,25.1081,25.0508,25.059,103757.0
2016-05-05 13:10:00,30.62,30.65,30.56,30.61,145110.0,25.0508,25.0754,25.0017,25.0426,145110.0
2016-05-05 13:20:00,30.62,30.63,30.55,30.58,96963.0,25.0508,25.059,24.9936,25.0181,96963.0
2016-05-05 13:30:00,30.57,30.6,30.51,30.53,170735.0,25.0099,25.0345,24.9608,24.9772,170735.0
2016-05-05 13:40:00,30.53,30.57,30.52,30.52,66791.0,24.9772,25.0099,24.969,24.969,66791.0
2016-05-05 13:50:00,30.52,30.53,30.48,30.52,156555.0,24.969,24.9772,24.9363,24.969,156555.0
2016-05-05 14:00:00,30.52,30.62,30.5,30.62,151790.0,24.969,25.0508,24.9527,25.0508,151790.0
2016-05-05 14:10:00,30.62,30.65,30.58,30.59,199751.0,25.0508,25.0754,25.0181,25.0263,199751.0
2016-05-05 14:20:00,30.6,30.62,30.57,30.6,217483.0,25.0345,25.0508,25.0099,25.0345,217483.0
2016-05-05 14:30:00,30.59,30.64,30.56,30.61,168685.0,25.0263,25.0672,25.0017,25.0426,168685.0
2016-05-05 14:40:00,30.6,30.65,30.59,30.64,109289.0,25.0345,25.0754,25.0263,25.0672,109289.0
2016-05-05 14:50:00,30.64,30.65,30.54,30.54,191378.0,25.0672,25.0754,24.9854,24.9854,191378.0
2016-05-05 15:00:00,30.55,30.58,30.51,30.58,183505.0,24.9936,25.0181,24.9608,25.0181,183505.0
2016-05-05 15:10:00,30.58,30.6,30.56,30.59,227359.0,25.0181,25.0345,25.0017,25.0263,227359.0
2016-05-05 15:20:00,30.59,30.59,30.56,30.59,204809.0,25.0263,25.0263,25.0017,25.0263,204809.0
2016-05-05 15:30:00,30.59,30.59,30.53,30.55,249735.0,25.0263,25.0263,24.9772,24.9936,249735.0
2016-05-05 15:40:00,30.55,30.56,30.51,30.52,511361.0,24.9936,25.0017,24.9608,24.969,511361.0
2016-05-05 15:50:00,30.52,30.54,30.51,30.53,573876.0,24.969,24.9854,24.9608,24.9772,573876.0
2016-05-06 09:30:00,30.73,30.99,30.56,30.94,742267.0,25.1408,25.3535,25.0017,25.3126,742267.0
2016-05-06 09:40:00,30.95,31.08,30.9,30.91,597804.0,25.3208,25.4272,25.2799,25.2881,597804.0
2016-05-06 09:50:00,30.91,31.02,30.89,30.95,391509.0,25.2881,25.3781,25.2717,25.3208,391509.0
2016-05-06 10:00:00,30.95,31.08,30.93,31.08,396752.0,25.3208,25.4272,25.3044,25.4272,396752.0
2016-05-06 10:10:00,31.08,31.08,30.95,30.97,408681.0,25.4272,25.4272,25.3208,25.3372,408681.0
2016-05-06 10:20:00,30.97,31.01,30.92,30.97,219607.0,25.3372,25.3699,25.2963,25.3372,219607.0
2016-05-06 10:30:00,30.96,30.99,30.91,30.94,191758.0,25.329,25.3535,25.2881,25.3126,191758.0
2016-05-06 10:40:00,30.94,30.95,30.79,30.81,334895.0,25.3126,25.3208,25.1899,25.2063,334895.0
2016-05-06 10:50:00,30.81,30.92,30.79,30.91,308694.0,25.2063,25.2963,25.1899,25.2881,308694.0
2016-05-06 11:00:00,30.9,31.05,30.89,31.02,195061.0,25.2799,25.4026,25.2717,25.3781,195061.0
2016-05-06 11:10:00,31.02,31.05,30.96,31.0,217613.0,25.3781,25.4026,25.329,25.3617,217613.0
2016-05-06 11:20:00,31.0,31.04,30.98,31.02,135903.0,25.3617,25.3944,25.3454,25.3781,135903.0
2016-05-06 11:30:00,31.01,31.04,30.98,31.04,125808.0,25.3699,25.3944,25.3454,25.3944,125808.0
2016-05-06 11:40:00,31.04,31.04,30.93,30.94,318290.0,25.3944,25.3944,25.3044,25.3126,318290.0
2016-05-06 11:50:00,30.94,30.96,30.87,30.91,128839.0,25.3126,25.329,25.2554,25.2881,128839.0
2016-05-06 12:00:00,30.9,31.0,30.9,30.96,204956.0,25.2799,25.3617,25.2799,25.329,204956.0
2016-05-06 12:10:00,30.96,30.99,30.92,30.92,144455.0,25.329,25.3535,25.2963,25.2963,144455.0
2016-05-06 12:20:00,30.92,30.99,30.9,30.96,123902.0,25.2963,25.3535,25.2799,25.329,123902.0
2016-05-06 12:30:00,30.97,30.99,30.92,30.97,95111.0,25.3372,25.3535,25.2963,25.3372,95111.0
2016-05-06 12:40:00,30.97,31.01,30.96,30.98,216913.0,25.3372,25.3699,25.329,25.3454,216913.0
2016-05-06 12:50:00,30.97,31.0,30.96,31.0,146099.0,25.3372,25.3617,25.329,25.3617,146099.0
2016-05-06 13:00:00,31.0,31.06,30.99,31.04,105239.0,25.3617,25.4108,25.3535,25.3944,105239.0
2016-05-06 13:10:00,31.04,31.06,31.0,31.02,140485.0,25.3944,25.4108,25.3617,25.3781,140485.0
2016-05-06 13:20:00,31.01,31.03,30.99,31.02,123066.0,25.3699,25.3863,25.3535,25.3781,123066.0
2016-05-06 13:30:00,31.01,31.05,30.99,31.0,166302.0,25.3699,25.4026,25.3535,25.3617,166302.0
2016-05-06 13:40:00,31.0,31.02,30.96,31.01,114005.0,25.3617,25.3781,25.329,25.3699,114005.0
2016-05-06 13:50:00,31.01,31.05,30.98,31.05,145496.0,25.3699,25.4026,25.3454,25.4026,145496.0
2016-05-06 14:00:00,31.05,31.09,31.03,31.03,316613.0,25.4026,25.4353,25.3863,25.3863,316613.0
2016-05-06 14:10:00,31.03,31.11,31.03,31.11,166860.0,25.3863,25.4517,25.3863,25.4517,166860.0
2016-05-06 14:20:00,31.1,31.11,31.05,31.08,479150.0,25.4435,25.4517,25.4026,25.4272,479150.0
2016-05-06 14:30:00,31.08,31.09,31.06,31.08,113378.0,25.4272,25.4353,25.4108,25.4272,113378.0
2016-05-06 14:40:00,31.08,31.09,31.03,31.04,294020.0,25.4272,25.4353,25.3863,25.3944,294020.0
2016-05-06 14:50:00,31.04,31.05,30.96,30.97,286130.0,25.3944,25.4026,25.329,25.3372,286130.0
2016-05-06 15:00:00,30.98,31.02,30.97,31.0,229732.0,25.3454,25.3781,25.3372,25.3617,229732.0
2016-05-06 15:10:00,31.0,31.02,30.95,30.98,197715.0,25.3617,25.3781,25.3208,25.3454,197715.0
2016-05-06 15:20:00,30.99,31.03,30.97,31.01,208145.0,25.3535,25.3863,25.3372,25.3699,208145.0
2016-05-06 15:30:00,31.01,31.04,30.99,31.0,242425.0,25.3699,25.3944,25.3535,25.3617,242425.0
2016-05-06 15:40:00,31.0,31.01,30.94,30.94,331294.0,25.3617,25.3699,25.3126,25.3126,331294.0
2016-05-06 15:50:00,30.95,30.96,30.92,30.95,1123051.0,25.3208,25.329,25.2963,25.3208,1123051.0
2016-05-09 09:30:00,31.0,31.07,30.87,31.05,441944.0,25.3617,25.419,25.2554,25.4026,441944.0
2016-05-09 09:40:00,31.04,31.06,30.91,30.91,145168.0,25.3944,25.4108,25.2881,25.2881,145168.0
2016-05-09 09:50:00,30.92,30.93,30.82,30.86,261605.0,25.2963,25.3044,25.2145,25.2472,261605.0
2016-05-09 10:00:00,30.86,30.96,30.85,30.88,394141.0,25.2472,25.329,25.239,25.2635,394141.0
2016-05-09 10:10:00,30.88,30.93,30.82,30.83,303231.0,25.2635,25.3044,25.2145,25.2226,303231.0
2016-05-09 10:20:00,30.84,30.85,30.71,30.79,203599.0,25.2308,25.239,25.1245,25.1899,203599.0
2016-05-09 10:30:00,30.78,30.81,30.66,30.7,236779.0,25.1817,25.2063,25.0836,25.1163,236779.0
2016-05-09 10:40:00,30.7,30.7,30.63,30.65,217857.0,25.1163,25.1163,25.059,25.0754,217857.0
2016-05-09 10:50:00,30.65,30.67,30.62,30.63,187981.0,25.0754,25.0917,25.0508,25.059,187981.0
2016-05-09 11:00:00,30.63,30.7,30.61,30.66,233364.0,25.059,25.1163,25.0426,25.0836,233364.0
2016-05-09 11:10:00,30.66,30.67,30.54,30.58,246371.0,25.0836,25.0917,24.9854,25.0181,246371.0
2016-05-09 11:20:00,30.58,30.68,30.57,30.66,168089.0,25.0181,25.0999,25.0099,25.0836,168089.0
2016-05-09 11:30:00,30.67,30.7,30.61,30.7,150808.0,25.0917,25.1163,25.0426,25.1163,150808.0
2016-05-09 11:40:00,30.7,30.76,30.69,30.73,156827.0,25.1163,25.1654,25.1081,25.1408,156827.0
2016-05-09 11:50:00,30.73,30.78,30.72,30.77,134222.0,25.1408,25.1817,25.1326,25.1735,134222.0
2016-05-09 12:00:00,30.76,30.78,30.71,30.72,110860.0,25.1654,25.1817,25.1245,25.1326,110860.0
2016-05-09 12:10:00,30.72,30.78,30.71,30.77,138780.0,25.1326,25.1817,25.1245,25.1735,138780.0
2016-05-09 12:20:00,30.77,30.81,30.75,30.77,90382.0,25.1735,25.2063,25.1572,25.1735,90382.0
2016-05-09 12:30:00,30.77,30.78,30.71,30.72,155428.0,25.1735,25.1817,25.1245,25.1326,155428.0
2016-05-09 12:40:00,30.73,30.78,30.72,30.74,172704.0,25.1408,25.1817,25.1326,25.149,172704.0
2016-05-09 12:50:00,30.73,30.82,30.72,30.8,109900.0,25.1408,25.2145,25.1326,25.1981,109900.0
2016-05-09 13:00:00,30.8,30.85,30.78,30.85,113694.0,25.1981,25.239,25.1817,25.239,113694.0
2016-05-09 13:10:00,30.85,30.86,30.79,30.81,128287.0,25.239,25.2472,25.1899,25.2063,128287.0
2016-05-09 13:20:00,30.81,30.85,30.79,30.85,110579.0,25.2063,25.239,25.1899,25.239,110579.0
2016-05-09 13:30:00,30.85,30.88,30.82,30.83,115941.0,25.239,25.2635,25.2145,25.2226,115941.0
2016-05-09 13:40:00,30.83,30.85,30.81,30.82,136379.0,25.2226,25.239,25.2063,25.2145,136379.0
2016-05-09 13:50:00,30.82,30.85,30.81,30.83,168396.0,25.2145,25.239,25.2063,25.2226,168396.0
2016-05-09 14:00:00,30.82,30.84,30.74,30.75,192276.0,25.2145,25.2308,25.149,25.1572,192276.0
2016-05-09 14:10:00,30.75,30.79,30.73,30.78,88210.0,25.1572,25.1899,25.1408,25.1817,88210.0
2016-05-09 14:20:00,30.78,30.82,30.76,30.81,122643.0,25.1817,25.2145,25.1654,25.2063,122643.0
2016-05-09 14:30:00,30.81,30.83,30.77,30.81,98999.0,25.2063,25.2226,25.1735,25.2063,98999.0
2016-05-09 14:40:00,30.8,30.82,30.78,30.79,107273.0,25.1981,25.2145,25.1817,25.1899,107273.0
2016-05-09 14:50:00,30.8,30.86,30.78,30.84,113524.0,25.1981,25.2472,25.1817,25.2308,113524.0
2016-05-09 15:00:00,30.84,30.86,30.82,30.84,236919.0,25.2308,25.2472,25.2145,25.2308,236919.0
2016-05-09 15:10:00,30.84,30.86,30.81,30.86,127179.0,25.2308,25.2472,25.2063,25.2472,127179.0
2016-05-09 15:20:00,30.86,30.88,30.83,30.84,146038.0,25.2472,25.2635,25.2226,25.2308,146038.0
2016-05-09 15:30:00,30.84,30.85,30.8,30.83,191299.0,25.2308,25.239,25.1981,25.2226,191299.0
2016-05-09 15:40:00,30.83,30.85,30.82,30.84,290901.0,25.2226,25.239,25.2145,25.2308,290901.0
2016-05-09 15:50:00,30.84,30.84,30.78,30.79,560462.0,25.2308,25.2308,25.1817,25.1899,560462.0
2016-05-10 09:30:00,30.9,31.2,30.84,31.04,643213.0,25.2799,25.5253,25.2308,25.3944,643213.0
2016-05-10 09:40:00,31.04,31.33,31.03,31.27,713077.0,25.3944,25.6317,25.3863,25.5826,713077.0
2016-05-10 09:50:00,31.28,31.28,31.19,31.25,270952.0,25.5908,25.5908,25.5172,25.5662,270952.0
2016-05-10 10:00:00,31.26,31.26,31.03,31.04,235443.0,25.5744,25.5744,25.3863,25.3944,235443.0
2016-05-10 10:10:00,31.04,31.16,31.03,31.12,249088.0,25.3944,25.4926,25.3863,25.4599,249088.0
2016-05-10 10:20:00,31.12,31.16,31.06,31.1,200222.0,25.4599,25.4926,25.4108,25.4435,200222.0
2016-05-10 10:30:00,31.1,31.18,31.09,31.16,116587.0,25.4435,25.509,25.4353,25.4926,116587.0
2016-05-10 10:40:00,31.16,31.2,31.16,31.19,107999.0,25.4926,25.5253,25.4926,25.5172,107999.0
2016-05-10 10:50:00,31.18,31.19,31.11,31.16,198626.0,25.509,25.5172,25.4517,25.4926,198626.0
2016-05-10 11:00:00,31.16,31.22,31.16,31.2,119104.0,25.4926,25.5417,25.4926,25.5253,119104.0
2016-05-10 11:10:00,31.2,31.21,31.17,31.18,124208.0,25.5253,25.5335,25.5008,25.509,124208.0
2016-05-10 11:20:00,31.18,31.18,31.12,31.13,229877.0,25.509,25.509,25.4599,25.4681,229877.0
2016-05-10 11:30:00,31.13,31.17,31.11,31.17,237870.0,25.4681,25.5008,25.4517,25.5008,237870.0
2016-05-10 11:40:00,31.16,31.18,31.04,31.15,263332.0,25.4926,25.509,25.3944,25.4844,263332.0
2016-05-10 11:50:00,31.15,31.18,31.14,31.18,292698.0,25.4844,25.509,25.4763,25.509,292698.0
2016-05-10 12:00:00,31.17,31.25,31.16,31.25,486638.0,25.5008,25.5662,25.4926,25.5662,486638.0
2016-05-10 12:10:00,31.24,31.33,31.24,31.32,305059.0,25.5581,25.6317,25.5581,25.6235,305059.0
2016-05-10 12:20:00,31.31,31.34,31.27,31.3,258080.0,25.6153,25.6399,25.5826,25.6071,258080.0
2016-05-10 12:30:00,31.3,31.31,31.25,31.27,76938.0,25.6071,25.6153,25.5662,25.5826,76938.0
2016-05-10 12:40:00,31.27,31.33,31.26,31.32,162714.0,25.5826,25.6317,25.5744,25.6235,162714.0
2016-05-10 12:50:00,31.32,31.36,31.28,31.31,189935.0,25.6235,25.6562,25.5908,25.6153,189935.0
2016-05-10 13:00:00,31.31,31.32,31.26,31.28,94586.0,25.6153,25.6235,25.5744,25.5908,94586.0
2016-05-10 13:10:00,31.27,31.28,31.21,31.21,111605.0,25.5826,25.5908,25.5335,25.5335,111605.0
2016-05-10 13:20:00,31.22,31.23,31.19,31.23,98852.0,25.5417,25.5499,25.5172,25.5499,98852.0
2016-05-10 13:30:00,31.22,31.25,31.21,31.25,58496.0,25.5417,25.5662,25.5335,25.5662,58496.0
2016-05-10 13:40:00,31.25,31.29,31.23,31.27,74036.0,25.5662,25.599,25.5499,25.5826,74036.0
2016-05-10 13:50:00,31.27,31.31,31.27,31.29,99370.0,25.5826,25.6153,25.5826,25.599,99370.0
2016-05-10 14:00:00,31.29,31.31,31.27,31.28,107649.0,25.599,25.6153,25.5826,25.5908,107649.0
2016-05-10 14:10:00,31.29,31.3,31.23,31.25,95615.0,25.599,25.6071,25.5499,25.5662,95615.0
2016-05-10 14:20:00,31.25,31.27,31.23,31.26,85834.0,25.5662,25.5826,25.5499,25.5744,85834.0
2016-05-10 14:30:00,31.25,31.26,31.21,31.23,82811.0,25.5662,25.5744,25.5335,25.5499,82811.0
2016-05-10 14:40:00,31.23,31.33,31.23,31.32,138759.0,25.5499,25.6317,25.5499,25.6235,138759.0
2016-05-10 14:50:00,31.31,31.32,31.22,31.23,158344.0,25.6153,25.6235,25.5417,25.5499,158344.0
2016-05-10 15:00:00,31.23,31.28,31.22,31.26,136510.0,25.5499,25.5908,25.5417,25.5744,136510.0
2016-05-10 15:10:00,31.25,31.31,31.25,31.29,194393.0,25.5662,25.6153,25.5662,25.599,194393.0
2016-05-10 15:20:00,31.29,31.33,31.28,31.29,213788.0,25.599,25.6317,25.5908,25.599,213788.0
2016-05-10 15:30:00,31.29,31.3,31.25,31.26,178967.0,25.599,25.6071,25.5662,25.5744,178967.0
2016-05-10 15:40:00,31.26,31.34,31.26,31.34,250808.0,25.5744,25.6399,25.5744,25.6399,250808.0
2016-05-10 15:50:00,31.34,31.37,31.31,31.35,728859.0,25.6399,25.6644,25.6153,25.6481,728859.0
2016-05-11 09:30:00,31.32,31.44,31.25,31.33,493377.0,25.6235,25.7217,25.5662,25.6317,493377.0
2016-05-11 09:40:00,31.33,31.46,31.29,31.32,329493.0,25.6317,25.738,25.599,25.6235,329493.0
2016-05-11 09:50:00,31.31,31.35,31.27,31.34,257485.0,25.6153,25.6481,25.5826,25.6399,257485.0
2016-05-11 10:00:00,31.33,31.35,31.26,31.31,271035.0,25.6317,25.6481,25.5744,25.6153,271035.0
2016-05-11 10:10:00,31.3,31.3,31.21,31.23,167787.0,25.6071,25.6071,25.5335,25.5499,167787.0
2016-05-11 10:20:00,31.22,31.34,31.22,31.34,179269.0,25.5417,25.6399,25.5417,25.6399,179269.0
2016-05-11 10:30:00,31.34,31.37,31.29,31.29,440241.0,25.6399,25.6644,25.599,25.599,440241.0
2016-05-11 10:40:00,31.3,31.32,31.24,31.28,117964.0,25.6071,25.6235,25.5581,25.5908,117964.0
2016-05-11 10:50:00,31.29,31.35,31.29,31.31,147965.0,25.599,25.6481,25.599,25.6153,147965.0
2016-05-11 11:00:00,31.31,31.32,31.18,31.26,124269.0,25.6153,25.6235,25.509,25.5744,124269.0
2016-05-11 11:10:00,31.26,31.34,31.25,31.31,149964.0,25.5744,25.6399,25.5662,25.6153,149964.0
2016-05-11 11:20:00,31.31,31.34,31.29,31.33,217462.0,25.6153,25.6399,25.599,25.6317,217462.0
2016-05-11 11:30:00,31.32,31.34,31.28,31.32,173302.0,25.6235,25.6399,25.5908,25.6235,173302.0
2016-05-11 11:40:00,31.32,31.36,31.29,31.33,71397.0,25.6235,25.6562,25.599,25.6317,71397.0
2016-05-11 11:50:00,31.32,31.35,31.31,31.35,93185.0,25.6235,25.6481,25.6153,25.6481,93185.0
2016-05-11 12:00:00,31.35,31.4,31.32,31.4,130182.0,25.6481,25.689,25.6235,25.689,130182.0
2016-05-11 12:10:00,31.4,31.41,31.37,31.4,116535.0,25.689,25.6971,25.6644,25.689,116535.0
2016-05-11 12:20:00,31.4,31.41,31.38,31.39,106894.0,25.689,25.6971,25.6726,25.6808,106894.0
2016-05-11 12:30:00,31.38,31.41,31.37,31.38,145365.0,25.6726,25.6971,25.6644,25.6726,145365.0
2016-05-11 12:40:00,31.38,31.41,31.35,31.38,265819.0,25.6726,25.6971,25.6481,25.6726,265819.0
2016-05-11 12:50:00,31.37,31.41,31.36,31.4,122873.0,25.6644,25.6971,25.6562,25.689,122873.0
2016-05-11 13:00:00,31.4,31.41,31.34,31.4,126441.0,25.689,25.6971,25.6399,25.689,126441.0
2016-05-11 13:10:00,31.4,31.42,31.37,31.39,148754.0,25.689,25.7053,25.6644,25.6808,148754.0
2016-05-11 13:20:00,31.39,31.4,31.32,31.36,130984.0,25.6808,25.689,25.6235,25.6562,130984.0
2016-05-11 13:30:00,31.35,31.37,31.32,31.34,104004.0,25.6481,25.6644,25.6235,25.6399,104004.0
2016-05-11 13:40:00,31.34,31.34,31.31,31.34,110162.0,25.6399,25.6399,25.6153,25.6399,110162.0
2016-05-11 13:50:00,31.34,31.35,31.29,31.3,114844.0,25.6399,25.6481,25.599,25.6071,114844.0
2016-05-11 14:00:00,31.29,31.3,31.15,31.16,166412.0,25.599,25.6071,25.4844,25.4926,166412.0
2016-05-11 14:10:00,31.16,31.18,31.11,31.13,159007.0,25.4926,25.509,25.4517,25.4681,159007.0
2016-05-11 14:20:00,31.13,31.16,31.1,31.14,148782.0,25.4681,25.4926,25.4435,25.4763,148782.0
2016-05-11 14:30:00,31.13,31.14,31.06,31.07,271046.0,25.4681,25.4763,25.4108,25.419,271046.0
2016-05-11 14:40:00,31.06,31.08,31.0,31.01,237803.0,25.4108,25.4272,25.3617,25.3699,237803.0
2016-05-11 14:50:00,31.01,31.05,31.0,31.01,188431.0,25.3699,25.4026,25.3617,25.3699,188431.0
2016-05-11 15:00:00,31.0,31.05,31.0,31.04,204959.0,25.3617,25.4026,25.3617,25.3944,204959.0
2016-05-11 15:10:00,31.03,31.08,31.02,31.05,139555.0,25.3863,25.4272,25.3781,25.4026,139555.0
2016-05-11 15:20:00,31.05,31.09,31.03,31.08,195582.0,25.4026,25.4353,25.3863,25.4272,195582.0
2016-05-11 15:30:00,31.08,31.09,31.04,31.06,213172.0,25.4272,25.4353,25.3944,25.4108,213172.0
2016-05-11 15:40:00,31.05,31.06,31.03,31.06,291315.0,25.4026,25.4108,25.3863,25.4108,291315.0
2016-05-11 15:50:00,31.06,31.08,31.05,31.07,553927.0,25.4108,25.4272,25.4026,25.419,553927.0
2016-05-12 09:30:00,31.2,31.37,31.08,31.35,293162.0,25.5253,25.6644,25.4272,25.6481,293162.0
2016-05-12 09:40:00,31.34,31.35,31.11,31.18,228846.0,25.6399,25.6481,25.4517,25.509,228846.0
2016-05-12 09:50:00,31.18,31.25,31.01,31.01,203399.0,25.509,25.5662,25.3699,25.3699,203399.0
2016-05-12 10:00:00,31.01,31.06,31.0,31.03,135118.0,25.3699,25.4108,25.3617,25.3863,135118.0
2016-05-12 10:10:00,31.04,31.08,30.96,30.96,147780.0,25.3944,25.4272,25.329,25.329,147780.0
2016-05-12 10:20:00,30.96,31.03,30.92,30.99,117817.0,25.329,25.3863,25.2963,25.3535,117817.0
2016-05-12 10:30:00,30.99,30.99,30.87,30.96,189898.0,25.3535,25.3535,25.2554,25.329,189898.0
2016-05-12 10:40:00,30.96,30.99,30.9,30.93,271603.0,25.329,25.3535,25.2799,25.3044,271603.0
2016-05-12 10:50:00,30.93,30.98,30.89,30.97,280615.0,25.3044,25.3454,25.2717,25.3372,280615.0
2016-05-12 11:00:00,30.97,30.99,30.84,30.86,281088.0,25.3372,25.3535,25.2308,25.2472,281088.0
2016-05-12 11:10:00,30.86,30.86,30.79,30.84,267131.0,25.2472,25.2472,25.1899,25.2308,267131.0
2016-05-12 11:20:00,30.85,30.88,30.81,30.84,200056.0,25.239,25.2635,25.2063,25.2308,200056.0
2016-05-12 11:30:00,30.85,30.92,30.83,30.87,162581.0,25.239,25.2963,25.2226,25.2554,162581.0
2016-05-12 11:40:00,30.88,30.9,30.83,30.83,122891.0,25.2635,25.2799,25.2226,25.2226,122891.0
2016-05-12 11:50:00,30.84,30.86,30.79,30.82,157504.0,25.2308,25.2472,25.1899,25.2145,157504.0
2016-05-12 12:00:00,30.83,30.83,30.75,30.83,246587.0,25.2226,25.2226,25.1572,25.2226,246587.0
2016-05-12 12:10:00,30.83,30.87,30.82,30.87,172029.0,25.2226,25.2554,25.2145,25.2554,172029.0
2016-05-12 12:20:00,30.87,30.92,30.85,30.91,165335.0,25.2554,25.2963,25.239,25.2881,165335.0
2016-05-12 12:30:00,30.91,30.93,30.84,30.85,214891.0,25.2881,25.3044,25.2308,25.239,214891.0
2016-05-12 12:40:00,30.84,30.92,30.84,30.92,120041.0,25.2308,25.2963,25.2308,25.2963,120041.0
2016-05-12 12:50:00,30.91,30.96,30.89,30.96,134126.0,25.2881,25.329,25.2717,25.329,134126.0
2016-05-12 13:00:00,30.96,31.02,30.96,31.01,229230.0,25.329,25.3781,25.329,25.3699,229230.0
2016-05-12 13:10:00,31.0,31.02,30.97,30.99,244012.0,25.3617,25.3781,25.3372,25.3535,244012.0
2016-05-12 13:20:00,31.0,31.04,30.99,31.04,74407.0,25.3617,25.3944,25.3535,25.3944,74407.0
2016-05-12 13:30:00,31.03,31.07,30.98,31.0,235302.0,25.3863,25.419,25.3454,25.3617,235302.0
2016-05-12 13:40:00,31.0,31.07,30.99,31.05,104885.0,25.3617,25.419,25.3535,25.4026,104885.0
2016-05-12 13:50:00,31.05,31.09,31.01,31.09,133329.0,25.4026,25.4353,25.3699,25.4353,133329.0
2016-05-12 14:00:00,31.08,31.11,31.04,31.06,120748.0,25.4272,25.4517,25.3944,25.4108,120748.0
2016-05-12 14:10:00,31.06,31.16,31.06,31.13,139360.0,25.4108,25.4926,25.4108,25.4681,139360.0
2016-05-12 14:20:00,31.13,31.15,31.1,31.11,163963.0,25.4681,25.4844,25.4435,25.4517,163963.0
2016-05-12 14:30:00,31.11,31.11,31.05,31.08,174682.0,25.4517,25.4517,25.4026,25.4272,174682.0
2016-05-12 14:40:00,31.09,31.18,31.07,31.18,114933.0,25.4353,25.509,25.419,25.509,114933.0
2016-05-12 14:50:00,31.18,31.2,31.12,31.16,96111.0,25.509,25.5253,25.4599,25.4926,96111.0
2016-05-12 15:00:00,31.16,31.19,31.15,31.18,105943.0,25.4926,25.5172,25.4844,25.509,105943.0
2016-05-12 15:10:00,31.17,31.23,31.17,31.18,233762.0,25.5008,25.5499,25.5008,25.509,233762.0
2016-05-12 15:20:00,31.19,31.23,31.18,31.23,286947.0,25.5172,25.5499,25.509,25.5499,286947.0
2016-05-12 15:30:00,31.22,31.25,31.2,31.24,614620.0,25.5417,25.5662,25.5253,25.5581,614620.0
2016-05-12 15:40:00,31.23,31.24,31.12,31.18,339489.0,25.5499,25.5581,25.4599,25.509,339489.0
2016-05-12 15:50:00,31.18,31.18,31.12,31.17,803551.0,25.509,25.509,25.4599,25.5008,803551.0
2016-05-13 09:30:00,30.86,31.29,30.83,31.28,480854.0,25.2472,25.599,25.2226,25.5908,480854.0
2016-05-13 09:40:00,31.28,31.28,31.13,31.22,267919.0,25.5908,25.5908,25.4681,25.5417,267919.0
2016-05-13 09:50:00,31.23,31.24,31.0,31.03,108815.0,25.5499,25.5581,25.3617,25.3863,108815.0
2016-05-13 10:00:00,31.04,31.14,31.0,31.05,235153.0,25.3944,25.4763,25.3617,25.4026,235153.0
2016-05-13 10:10:00,31.06,31.13,31.0,31.13,146718.0,25.4108,25.4681,25.3617,25.4681,146718.0
2016-05-13 10:20:00,31.13,31.14,31.01,31.02,151684.0,25.4681,25.4763,25.3699,25.3781,151684.0
2016-05-13 10:30:00,31.02,31.02,30.94,30.97,184945.0,25.3781,25.3781,25.3126,25.3372,184945.0
2016-05-13 10:40:00,30.97,31.0,30.93,30.95,130494.0,25.3372,25.3617,25.3044,25.3208,130494.0
2016-05-13 10:50:00,30.96,31.05,30.95,31.03,100710.0,25.329,25.4026,25.3208,25.3863,100710.0
2016-05-13 11:00:00,31.03,31.12,31.02,31.1,112329.0,25.3863,25.4599,25.3781,25.4435,112329.0
2016-05-13 11:10:00,31.1,31.11,31.02,31.08,83211.0,25.4435,25.4517,25.3781,25.4272,83211.0
2016-05-13 11:20:00,31.07,31.23,31.07,31.2,202495.0,25.419,25.5499,25.419,25.5253,202495.0
2016-05-13 11:30:00,31.21,31.22,31.11,31.16,86207.0,25.5335,25.5417,25.4517,25.4926,86207.0
2016-05-13 11:40:00,31.16,31.16,31.1,31.14,71133.0,25.4926,25.4926,25.4435,25.4763,71133.0
2016-05-13 11:50:00,31.13,31.15,31.1,31.11,81087.0,25.4681,25.4844,25.4435,25.4517,81087.0
2016-05-13 12:00:00,31.11,31.14,31.08,31.12,57742.0,25.4517,25.4763,25.4272,25.4599,57742.0
2016-05-13 12:10:00,31.12,31.18,31.12,31.18,44846.0,25.4599,25.509,25.4599,25.509,44846.0
2016-05-13 12:20:00,31.18,31.22,31.16,31.19,52653.0,25.509,25.5417,25.4926,25.5172,52653.0
2016-05-13 12:30:00,31.2,31.2,31.1,31.11,78304.0,25.5253,25.5253,25.4435,25.4517,78304.0
2016-05-13 12:40:00,31.11,31.11,31.03,31.08,80242.0,25.4517,25.4517,25.3863,25.4272,80242.0
2016-05-13 12:50:00,31.07,31.11,31.01,31.02,81078.0,25.419,25.4517,25.3699,25.3781,81078.0
2016-05-13 13:00:00,31.02,31.03,30.96,31.0,104734.0,25.3781,25.3863,25.329,25.3617,104734.0
2016-05-13 13:10:00,31.0,31.01,30.97,30.98,49942.0,25.3617,25.3699,25.3372,25.3454,49942.0
2016-05-13 13:20:00,30.98,30.99,30.94,30.95,101239.0,25.3454,25.3535,25.3126,25.3208,101239.0
2016-05-13 13:30:00,30.94,30.94,30.84,30.85,248720.0,25.3126,25.3126,25.2308,25.239,248720.0
2016-05-13 13:40:00,30.84,30.85,30.77,30.77,199238.0,25.2308,25.239,25.1735,25.1735,199238.0
2016-05-13 13:50:00,30.77,30.83,30.74,30.74,261503.0,25.1735,25.2226,25.149,25.149,261503.0
2016-05-13 14:00:00,30.74,30.84,30.73,30.83,275113.0,25.149,25.2308,25.1408,25.2226,275113.0
2016-05-13 14:10:00,30.82,30.82,30.75,30.77,94222.0,25.2145,25.2145,25.1572,25.1735,94222.0
2016-05-13 14:20:00,30.76,30.76,30.65,30.67,207508.0,25.1654,25.1654,25.0754,25.0917,207508.0
2016-05-13 14:30:00,30.66,30.7,30.62,30.63,195194.0,25.0836,25.1163,25.0508,25.059,195194.0
2016-05-13 14:40:00,30.63,30.63,30.37,30.56,1493205.0,25.059,25.059,24.8463,25.0017,1493205.0
2016-05-13 14:50:00,30.56,30.58,30.38,30.51,788411.0,25.0017,25.0181,24.8545,24.9608,788411.0
2016-05-13 15:00:00,30.5,30.54,30.46,30.47,355976.0,24.9527,24.9854,24.9199,24.9281,355976.0
2016-05-13 15:10:00,30.47,30.56,30.45,30.54,234336.0,24.9281,25.0017,24.9117,24.9854,234336.0
2016-05-13 15:20:00,30.55,30.58,30.53,30.55,166365.0,24.9936,25.0181,24.9772,24.9936,166365.0
2016-05-13 15:30:00,30.55,30.58,30.55,30.58,244206.0,24.9936,25.0181,24.9936,25.0181,244206.0
2016-05-13 15:40:00,30.58,30.65,30.56,30.61,427718.0,25.0181,25.0754,25.0017,25.0426,427718.0
2016-05-13 15:50:00,30.6,30.61,30.5,30.51,999158.0,25.0345,25.0426,24.9527,24.9608,999158.0
2016-05-16 09:30:00,30.57,30.98,30.5,30.84,493110.0,25.0099,25.3454,24.9527,25.2308,493110.0
2016-05-16 09:40:00,30.84,30.96,30.82,30.82,300108.0,25.2308,25.329,25.2145,25.2145,300108.0
2016-05-16 09:50:00,30.83,30.88,30.56,30.6,312453.0,25.2226,25.2635,25.0017,25.0345,312453.0
2016-05-16 10:00:00,30.6,30.75,30.58,30.71,263147.0,25.0345,25.1572,25.0181,25.1245,263147.0
2016-05-16 10:10:00,30.71,30.79,30.66,30.67,183329.0,25.1245,25.1899,25.0836,25.0917,183329.0
2016-05-16 10:20:00,30.67,30.7,30.58,30.63,183464.0,25.0917,25.1163,25.0181,25.059,183464.0
2016-05-16 10:30:00,30.63,30.73,30.63,30.71,167166.0,25.059,25.1408,25.059,25.1245,167166.0
2016-05-16 10:40:00,30.71,30.71,30.63,30.66,150320.0,25.1245,25.1245,25.059,25.0836,150320.0
2016-05-16 10:50:00,30.66,30.68,30.58,30.61,146835.0,25.0836,25.0999,25.0181,25.0426,146835.0
2016-05-16 11:00:00,30.62,30.66,30.59,30.62,155705.0,25.0508,25.0836,25.0263,25.0508,155705.0
2016-05-16 11:10:00,30.62,30.64,30.59,30.6,205981.0,25.0508,25.0672,25.0263,25.0345,205981.0
2016-05-16 11:20:00,30.6,30.64,30.51,30.64,175924.0,25.0345,25.0672,24.9608,25.0672,175924.0
2016-05-16 11:30:00,30.64,30.71,30.63,30.71,124284.0,25.0672,25.1245,25.059,25.1245,124284.0
2016-05-16 11:40:00,30.71,30.73,30.65,30.65,146130.0,25.1245,25.1408,25.0754,25.0754,146130.0
2016-05-16 11:50:00,30.66,30.7,30.65,30.69,106693.0,25.0836,25.1163,25.0754,25.1081,106693.0
2016-05-16 12:00:00,30.69,30.69,30.55,30.57,189144.0,25.1081,25.1081,24.9936,25.0099,189144.0
2016-05-16 12:10:00,30.57,30.57,30.53,30.53,153516.0,25.0099,25.0099,24.9772,24.9772,153516.0
2016-05-16 12:20:00,30.54,30.56,30.52,30.53,108013.0,24.9854,25.0017,24.969,24.9772,108013.0
2016-05-16 12:30:00,30.53,30.6,30.52,30.59,76998.0,24.9772,25.0345,24.969,25.0263,76998.0
2016-05-16 12:40:00,30.59,30.62,30.55,30.6,98510.0,25.0263,25.0508,24.9936,25.0345,98510.0
2016-05-16 12:50:00,30.61,30.66,30.6,30.65,143714.0,25.0426,25.0836,25.0345,25.0754,143714.0
2016-05-16 13:00:00,30.66,30.71,30.65,30.67,176333.0,25.0836,25.1245,25.0754,25.0917,176333.0
2016-05-16 13:10:00,30.68,30.71,30.66,30.68,103831.0,25.0999,25.1245,25.0836,25.0999,103831.0
2016-05-16 13:20:00,30.67,30.73,30.66,30.71,142588.0,25.0917,25.1408,25.0836,25.1245,142588.0
2016-05-16 13:30:00,30.71,30.72,30.66,30.67,55600.0,25.1245,25.1326,25.0836,25.0917,55600.0
2016-05-16 13:40:00,30.67,30.67,30.62,30.66,79249.0,25.0917,25.0917,25.0508,25.0836,79249.0
2016-05-16 13:50:00,30.66,30.67,30.63,30.65,106365.0,25.0836,25.0917,25.059,25.0754,106365.0
2016-05-16 14:00:00,30.64,30.73,30.64,30.7,158497.0,25.0672,25.1408,25.0672,25.1163,158497.0
2016-05-16 14:10:00,30.7,30.74,30.69,30.73,137577.0,25.1163,25.149,25.1081,25.1408,137577.0
2016-05-16 14:20:00,30.73,30.73,30.68,30.71,122751.0,25.1408,25.1408,25.0999,25.1245,122751.0
2016-05-16 14:30:00,30.72,30.75,30.7,30.7,72704.0,25.1326,25.1572,25.1163,25.1163,72704.0
2016-05-16 14:40:00,30.7,30.74,30.7,30.73,72700.0,25.1163,25.149,25.1163,25.1408,72700.0
2016-05-16 14:50:00,30.74,30.74,30.7,30.71,88564.0,25.149,25.149,25.1163,25.1245,88564.0
2016-05-16 15:00:00,30.71,30.78,30.71,30.75,234546.0,25.1245,25.1817,25.1245,25.1572,234546.0
2016-05-16 15:10:00,30.75,30.75,30.72,30.72,79605.0,25.1572,25.1572,25.1326,25.1326,79605.0
2016-05-16 15:20:00,30.73,30.74,30.69,30.69,160913.0,25.1408,25.149,25.1081,25.1081,160913.0
2016-05-16 15:30:00,30.7,30.7,30.63,30.69,252732.0,25.1163,25.1163,25.059,25.1081,252732.0
2016-05-16 15:40:00,30.69,30.73,30.68,30.71,268641.0,25.1081,25.1408,25.0999,25.1245,268641.0
2016-05-16 15:50:00,30.71,30.74,30.67,30.68,1035762.0,25.1245,25.149,25.0917,25.0999,1035762.0
2016-05-17 09:30:00,30.4,30.45,30.33,30.43,644446.0,24.8708,24.9117,24.8136,24.8954,644446.0
2016-05-17 09:40:00,30.43,30.59,30.28,30.58,442994.0,24.8954,25.0263,24.7727,25.0181,442994.0
2016-05-17 09:50:00,30.58,30.69,30.51,30.65,442069.0,25.0181,25.1081,24.9608,25.0754,442069.0
2016-05-17 10:00:00,30.66,30.66,30.49,30.54,348664.0,25.0836,25.0836,24.9445,24.9854,348664.0
2016-05-17 10:10:00,30.54,30.58,30.46,30.57,192134.0,24.9854,25.0181,24.9199,25.0099,192134.0
2016-05-17 10:20:00,30.56,30.65,30.56,30.65,140667.0,25.0017,25.0754,25.0017,25.0754,140667.0
2016-05-17 10:30:00,30.64,30.65,30.56,30.62,181008.0,25.0672,25.0754,25.0017,25.0508,181008.0
2016-05-17 10:40:00,30.63,30.7,30.61,30.66,143337.0,25.059,25.1163,25.0426,25.0836,143337.0
2016-05-17 10:50:00,30.65,30.73,30.65,30.69,128346.0,25.0754,25.1408,25.0754,25.1081,128346.0
2016-05-17 11:00:00,30.69,30.69,30.64,30.66,87582.0,25.1081,25.1081,25.0672,25.0836,87582.0
2016-05-17 11:10:00,30.66,30.75,30.66,30.68,218451.0,25.0836,25.1572,25.0836,25.0999,218451.0
2016-05-17 11:20:00,30.67,30.72,30.63,30.64,150366.0,25.0917,25.1326,25.059,25.0672,150366.0
2016-05-17 11:30:00,30.64,30.68,30.61,30.61,204132.0,25.0672,25.0999,25.0426,25.0426,204132.0
2016-05-17 11:40:00,30.61,30.64,30.58,30.64,158086.0,25.0426,25.0672,25.0181,25.0672,158086.0
2016-05-17 11:50:00,30.64,30.65,30.6,30.64,91867.0,25.0672,25.0754,25.0345,25.0672,91867.0
2016-05-17 12:00:00,30.64,30.65,30.6,30.62,118540.0,25.0672,25.0754,25.0345,25.0508,118540.0
2016-05-17 12:10:00,30.62,30.65,30.6,30.63,147975.0,25.0508,25.0754,25.0345,25.059,147975.0
2016-05-17 12:20:00,30.63,30.67,30.62,30.67,133709.0,25.059,25.0917,25.0508,25.0917,133709.0
2016-05-17 12:30:00,30.67,30.74,30.64,30.72,141773.0,25.0917,25.149,25.0672,25.1326,141773.0
2016-05-17 12:40:00,30.72,30.76,30.68,30.71,90420.0,25.1326,25.1654,25.0999,25.1245,90420.0
2016-05-17 12:50:00,30.72,30.74,30.69,30.74,76101.0,25.1326,25.149,25.1081,25.149,76101.0
2016-05-17 13:00:00,30.74,30.75,30.71,30.72,93266.0,25.149,25.1572,25.1245,25.1326,93266.0
2016-05-17 13:10:00,30.72,30.75,30.71,30.75,70992.0,25.1326,25.1572,25.1245,25.1572,70992.0
2016-05-17 13:20:00,30.75,30.76,30.72,30.73,91937.0,25.1572,25.1654,25.1326,25.1408,91937.0
2016-05-17 13:30:00,30.73,30.78,30.72,30.76,84516.0,25.1408,25.1817,25.1326,25.1654,84516.0
2016-05-17 13:40:00,30.75,30.78,30.74,30.75,62495.0,25.1572,25.1817,25.149,25.1572,62495.0
2016-05-17 13:50:00,30.74,30.75,30.65,30.66,172805.0,25.149,25.1572,25.0754,25.0836,172805.0
2016-05-17 14:00:00,30.66,30.69,30.63,30.63,115990.0,25.0836,25.1081,25.059,25.059,115990.0
2016-05-17 14:10:00,30.63,30.63,30.51,30.52,243261.0,25.059,25.059,24.9608,24.969,243261.0
2016-05-17 14:20:00,30.52,30.54,30.45,30.53,308846.0,24.969,24.9854,24.9117,24.9772,308846.0
2016-05-17 14:30:00,30.53,30.54,30.48,30.5,169403.0,24.9772,24.9854,24.9363,24.9527,169403.0
2016-05-17 14:40:00,30.51,30.59,30.49,30.58,226904.0,24.9608,25.0263,24.9445,25.0181,226904.0
2016-05-17 14:50:00,30.58,30.6,30.52,30.56,167301.0,25.0181,25.0345,24.969,25.0017,167301.0
2016-05-17 15:00:00,30.55,30.61,30.53,30.6,227679.0,24.9936,25.0426,24.9772,25.0345,227679.0
2016-05-17 15:10:00,30.6,30.6,30.51,30.52,127115.0,25.0345,25.0345,24.9608,24.969,127115.0
2016-05-17 15:20:00,30.52,30.54,30.47,30.52,167682.0,24.969,24.9854,24.9281,24.969,167682.0
2016-05-17 15:30:00,30.52,30.6,30.5,30.57,232616.0,24.969,25.0345,24.9527,25.0099,232616.0
2016-05-17 15:40:00,30.58,30.61,30.54,30.6,299964.0,25.0181,25.0426,24.9854,25.0345,299964.0
2016-05-17 15:50:00,30.6,30.64,30.59,30.62,667356.0,25.0345,25.0672,25.0263,25.0508,667356.0
2016-05-18 09:30:00,30.56,30.66,30.43,30.59,511843.0,25.0017,25.0836,24.8954,25.0263,511843.0
2016-05-18 09:40:00,30.58,30.66,30.54,30.6,290384.0,25.0181,25.0836,24.9854,25.0345,290384.0
2016-05-18 09:50:00,30.6,30.62,30.53,30.56,242571.0,25.0345,25.0508,24.9772,25.0017,242571.0
2016-05-18 10:00:00,30.55,30.75,30.52,30.75,312598.0,24.9936,25.1572,24.969,25.1572,312598.0
2016-05-18 10:10:00,30.75,30.87,30.75,30.83,216836.0,25.1572,25.2554,25.1572,25.2226,216836.0
2016-05-18 10:20:00,30.82,30.99,30.82,30.96,169377.0,25.2145,25.3535,25.2145,25.329,169377.0
2016-05-18 10:30:00,30.95,30.95,30.83,30.84,178237.0,25.3208,25.3208,25.2226,25.2308,178237.0
2016-05-18 10:40:00,30.84,30.9,30.78,30.86,97850.0,25.2308,25.2799,25.1817,25.2472,97850.0
2016-05-18 10:50:00,30.86,30.87,30.67,30.7,132822.0,25.2472,25.2554,25.0917,25.1163,132822.0
2016-05-18 11:00:00,30.71,30.75,30.7,30.73,89383.0,25.1245,25.1572,25.1163,25.1408,89383.0
2016-05-18 11:10:00,30.74,30.81,30.7,30.79,185316.0,25.149,25.2063,25.1163,25.1899,185316.0
2016-05-18 11:20:00,30.78,30.87,30.75,30.85,120322.0,25.1817,25.2554,25.1572,25.239,120322.0
2016-05-18 11:30:00,30.85,30.9,30.83,30.86,126195.0,25.239,25.2799,25.2226,25.2472,126195.0
2016-05-18 11:40:00,30.87,30.9,30.82,30.83,296548.0,25.2554,25.2799,25.2145,25.2226,296548.0
2016-05-18 11:50:00,30.83,30.86,30.77,30.78,83179.0,25.2226,25.2472,25.1735,25.1817,83179.0
2016-05-18 12:00:00,30.77,30.81,30.77,30.79,64409.0,25.1735,25.2063,25.1735,25.1899,64409.0
2016-05-18 12:10:00,30.79,30.82,30.78,30.82,95219.0,25.1899,25.2145,25.1817,25.2145,95219.0
2016-05-18 12:20:00,30.81,30.84,30.79,30.8,69092.0,25.2063,25.2308,25.1899,25.1981,69092.0
2016-05-18 12:30:00,30.8,30.85,30.8,30.84,54541.0,25.1981,25.239,25.1981,25.2308,54541.0
2016-05-18 12:40:00,30.85,30.93,30.84,30.92,136247.0,25.239,25.3044,25.2308,25.2963,136247.0
2016-05-18 12:50:00,30.93,30.97,30.91,30.97,154957.0,25.3044,25.3372,25.2881,25.3372,154957.0
2016-05-18 13:00:00,30.97,30.99,30.91,30.91,173684.0,25.3372,25.3535,25.2881,25.2881,173684.0
2016-05-18 13:10:00,30.91,30.94,30.87,30.91,90624.0,25.2881,25.3126,25.2554,25.2881,90624.0
2016-05-18 13:20:00,30.91,30.98,30.91,30.93,157472.0,25.2881,25.3454,25.2881,25.3044,157472.0
2016-05-18 13:30:00,30.93,30.98,30.92,30.98,70020.0,25.3044,25.3454,25.2963,25.3454,70020.0
2016-05-18 13:40:00,30.98,31.0,30.93,30.98,114069.0,25.3454,25.3617,25.3044,25.3454,114069.0
2016-05-18 13:50:00,30.98,31.04,30.97,30.98,258519.0,25.3454,25.3944,25.3372,25.3454,258519.0
2016-05-18 14:00:00,30.98,30.98,30.7,30.79,269173.0,25.3454,25.3454,25.1163,25.1899,269173.0
2016-05-18 14:10:00,30.8,30.8,30.66,30.76,236756.0,25.1981,25.1981,25.0836,25.1654,236756.0
2016-05-18 14:20:00,30.75,30.76,30.57,30.58,208229.0,25.1572,25.1654,25.0099,25.0181,208229.0
2016-05-18 14:30:00,30.57,30.63,30.49,30.61,261730.0,25.0099,25.059,24.9445,25.0426,261730.0
2016-05-18 14:40:00,30.61,30.67,30.57,30.64,162069.0,25.0426,25.0917,25.0099,25.0672,162069.0
2016-05-18 14:50:00,30.65,30.71,30.62,30.67,163960.0,25.0754,25.1245,25.0508,25.0917,163960.0
2016-05-18 15:00:00,30.67,30.75,30.66,30.71,129287.0,25.0917,25.1572,25.0836,25.1245,129287.0
2016-05-18 15:10:00,30.72,30.72,30.6,30.66,142492.0,25.1326,25.1326,25.0345,25.0836,142492.0
2016-05-18 15:20:00,30.65,30.65,30.57,30.59,185597.0,25.0754,25.0754,25.0099,25.0263,185597.0
2016-05-18 15:30:00,30.6,30.71,30.59,30.63,348201.0,25.0345,25.1245,25.0263,25.059,348201.0
2016-05-18 15:40:00,30.63,30.75,30.63,30.7,278481.0,25.059,25.1572,25.059,25.1163,278481.0
2016-05-18 15:50:00,30.7,30.75,30.65,30.75,519572.0,25.1163,25.1572,25.0754,25.1572,519572.0
2016-05-19 09:30:00,30.51,30.6,30.37,30.6,442744.0,24.9608,25.0345,24.8463,25.0345,442744.0
2016-05-19 09:40:00,30.6,30.68,30.47,30.5,186062.0,25.0345,25.0999,24.9281,24.9527,186062.0
2016-05-19 09:50:00,30.5,30.53,30.26,30.26,380646.0,24.9527,24.9772,24.7563,24.7563,380646.0
2016-05-19 10:00:00,30.27,30.39,30.25,30.37,302589.0,24.7645,24.8627,24.7481,24.8463,302589.0
2016-05-19 10:10:00,30.37,30.37,30.2,30.29,492855.0,24.8463,24.8463,24.7072,24.7808,492855.0
2016-05-19 10:20:00,30.29,30.29,30.21,30.27,286819.0,24.7808,24.7808,24.7154,24.7645,286819.0
2016-05-19 10:30:00,30.28,30.32,30.24,30.26,270626.0,24.7727,24.8054,24.7399,24.7563,270626.0
2016-05-19 10:40:00,30.26,30.43,30.24,30.36,457956.0,24.7563,24.8954,24.7399,24.8381,457956.0
2016-05-19 10:50:00,30.36,30.36,30.22,30.24,249738.0,24.8381,24.8381,24.7236,24.7399,249738.0
2016-05-19 11:00:00,30.25,30.25,30.17,30.23,530262.0,24.7481,24.7481,24.6827,24.7318,530262.0
2016-05-19 11:10:00,30.22,30.29,30.18,30.29,661090.0,24.7236,24.7808,24.6909,24.7808,661090.0
2016-05-19 11:20:00,30.29,30.34,30.27,30.33,287615.0,24.7808,24.8218,24.7645,24.8136,287615.0
2016-05-19 11:30:00,30.32,30.32,30.26,30.27,191272.0,24.8054,24.8054,24.7563,24.7645,191272.0
2016-05-19 11:40:00,30.26,30.34,30.26,30.33,158373.0,24.7563,24.8218,24.7563,24.8136,158373.0
2016-05-19 11:50:00,30.33,30.41,30.3,30.4,158088.0,24.8136,24.879,24.789,24.8708,158088.0
2016-05-19 12:00:00,30.39,30.48,30.36,30.48,173999.0,24.8627,24.9363,24.8381,24.9363,173999.0
2016-05-19 12:10:00,30.47,30.48,30.42,30.44,73892.0,24.9281,24.9363,24.8872,24.9036,73892.0
2016-05-19 12:20:00,30.44,30.46,30.4,30.41,101779.0,24.9036,24.9199,24.8708,24.879,101779.0
2016-05-19 12:30:00,30.41,30.41,30.36,30.39,110437.0,24.879,24.879,24.8381,24.8627,110437.0
2016-05-19 12:40:00,30.39,30.39,30.32,30.35,107965.0,24.8627,24.8627,24.8054,24.8299,107965.0
2016-05-19 12:50:00,30.35,30.35,30.28,30.3,185750.0,24.8299,24.8299,24.7727,24.789,185750.0
2016-05-19 13:00:00,30.3,30.33,30.27,30.31,59123.0,24.789,24.8136,24.7645,24.7972,59123.0
2016-05-19 13:10:00,30.3,30.36,30.28,30.32,72497.0,24.789,24.8381,24.7727,24.8054,72497.0
2016-05-19 13:20:00,30.33,30.34,30.28,30.31,69955.0,24.8136,24.8218,24.7727,24.7972,69955.0
2016-05-19 13:30:00,30.31,30.37,30.29,30.35,153521.0,24.7972,24.8463,24.7808,24.8299,153521.0
2016-05-19 13:40:00,30.35,30.38,30.33,30.33,83685.0,24.8299,24.8545,24.8136,24.8136,83685.0
2016-05-19 13:50:00,30.34,30.37,30.32,30.35,95920.0,24.8218,24.8463,24.8054,24.8299,95920.0
2016-05-19 14:00:00,30.35,30.36,30.32,30.35,108092.0,24.8299,24.8381,24.8054,24.8299,108092.0
2016-05-19 14:10:00,30.34,30.45,30.33,30.45,149925.0,24.8218,24.9117,24.8136,24.9117,149925.0
2016-05-19 14:20:00,30.45,30.46,30.41,30.44,109788.0,24.9117,24.9199,24.879,24.9036,109788.0
2016-05-19 14:30:00,30.44,30.45,30.36,30.4,108354.0,24.9036,24.9117,24.8381,24.8708,108354.0
2016-05-19 14:40:00,30.4,30.41,30.37,30.4,64931.0,24.8708,24.879,24.8463,24.8708,64931.0
2016-05-19 14:50:00,30.4,30.4,30.32,30.35,102347.0,24.8708,24.8708,24.8054,24.8299,102347.0
2016-05-19 15:00:00,30.36,30.42,30.35,30.4,115121.0,24.8381,24.8872,24.8299,24.8708,115121.0
2016-05-19 15:10:00,30.4,30.41,30.37,30.4,196272.0,24.8708,24.879,24.8463,24.8708,196272.0
2016-05-19 15:20:00,30.4,30.42,30.35,30.36,400355.0,24.8708,24.8872,24.8299,24.8381,400355.0
2016-05-19 15:30:00,30.36,30.37,30.31,30.34,318173.0,24.8381,24.8463,24.7972,24.8218,318173.0
2016-05-19 15:40:00,30.34,30.34,30.28,30.31,445866.0,24.8218,24.8218,24.7727,24.7972,445866.0
2016-05-19 15:50:00,30.32,30.35,30.3,30.33,679833.0,24.8054,24.8299,24.789,24.8136,679833.0
2016-05-20 09:30:00,30.51,30.7,30.4,30.68,829675.0,24.9608,25.1163,24.8708,25.0999,829675.0
2016-05-20 09:40:00,30.68,30.69,30.53,30.61,352688.0,25.0999,25.1081,24.9772,25.0426,352688.0
2016-05-20 09:50:00,30.61,30.71,30.6,30.68,313261.0,25.0426,25.1245,25.0345,25.0999,313261.0
2016-05-20 10:00:00,30.68,30.77,30.67,30.75,226778.0,25.0999,25.1735,25.0917,25.1572,226778.0
2016-05-20 10:10:00,30.75,30.79,30.71,30.77,291143.0,25.1572,25.1899,25.1245,25.1735,291143.0
2016-05-20 10:20:00,30.78,30.79,30.64,30.64,241709.0,25.1817,25.1899,25.0672,25.0672,241709.0
2016-05-20 10:30:00,30.65,30.7,30.64,30.7,106102.0,25.0754,25.1163,25.0672,25.1163,106102.0
2016-05-20 10:40:00,30.7,30.75,30.69,30.75,97478.0,25.1163,25.1572,25.1081,25.1572,97478.0
2016-05-20 10:50:00,30.74,30.75,30.66,30.67,98390.0,25.149,25.1572,25.0836,25.0917,98390.0
2016-05-20 11:00:00,30.67,30.74,30.66,30.69,87917.0,25.0917,25.149,25.0836,25.1081,87917.0
2016-05-20 11:10:00,30.7,30.74,30.69,30.73,78705.0,25.1163,25.149,25.1081,25.1408,78705.0
2016-05-20 11:20:00,30.74,30.78,30.72,30.73,146269.0,25.149,25.1817,25.1326,25.1408,146269.0
2016-05-20 11:30:00,30.74,30.77,30.72,30.76,76036.0,25.149,25.1735,25.1326,25.1654,76036.0
2016-05-20 11:40:00,30.76,30.78,30.65,30.65,175825.0,25.1654,25.1817,25.0754,25.0754,175825.0
2016-05-20 11:50:00,30.66,30.67,30.58,30.61,155623.0,25.0836,25.0917,25.0181,25.0426,155623.0
2016-05-20 12:00:00,30.62,30.62,30.57,30.57,110969.0,25.0508,25.0508,25.0099,25.0099,110969.0
2016-05-20 12:10:00,30.58,30.63,30.56,30.63,76929.0,25.0181,25.059,25.0017,25.059,76929.0
2016-05-20 12:20:00,30.63,30.66,30.6,30.61,91998.0,25.059,25.0836,25.0345,25.0426,91998.0
2016-05-20 12:30:00,30.61,30.64,30.59,30.63,90542.0,25.0426,25.0672,25.0263,25.059,90542.0
2016-05-20 12:40:00,30.63,30.65,30.59,30.62,89121.0,25.059,25.0754,25.0263,25.0508,89121.0
2016-05-20 12:50:00,30.61,30.63,30.6,30.61,64975.0,25.0426,25.059,25.0345,25.0426,64975.0
2016-05-20 13:00:00,30.61,30.62,30.58,30.62,77438.0,25.0426,25.0508,25.0181,25.0508,77438.0
2016-05-20 13:10:00,30.62,30.67,30.6,30.67,64102.0,25.0508,25.0917,25.0345,25.0917,64102.0
2016-05-20 13:20:00,30.67,30.67,30.55,30.55,170055.0,25.0917,25.0917,24.9936,24.9936,170055.0
2016-05-20 13:30:00,30.56,30.56,30.52,30.52,99294.0,25.0017,25.0017,24.969,24.969,99294.0
2016-05-20 13:40:00,30.53,30.57,30.52,30.53,82560.0,24.9772,25.0099,24.969,24.9772,82560.0
2016-05-20 13:50:00,30.53,30.56,30.52,30.55,66752.0,24.9772,25.0017,24.969,24.9936,66752.0
2016-05-20 14:00:00,30.56,30.59,30.55,30.56,107076.0,25.0017,25.0263,24.9936,25.0017,107076.0
2016-05-20 14:10:00,30.57,30.59,30.55,30.57,70042.0,25.0099,25.0263,24.9936,25.0099,70042.0
2016-05-20 14:20:00,30.58,30.61,30.57,30.61,82160.0,25.0181,25.0426,25.0099,25.0426,82160.0
2016-05-20 14:30:00,30.6,30.63,30.58,30.6,77452.0,25.0345,25.059,25.0181,25.0345,77452.0
2016-05-20 14:40:00,30.61,30.61,30.58,30.59,84904.0,25.0426,25.0426,25.0181,25.0263,84904.0
2016-05-20 14:50:00,30.6,30.62,30.57,30.58,69182.0,25.0345,25.0508,25.0099,25.0181,69182.0
2016-05-20 15:00:00,30.58,30.6,30.51,30.54,170607.0,25.0181,25.0345,24.9608,24.9854,170607.0
2016-05-20 15:10:00,30.54,30.56,30.52,30.55,129461.0,24.9854,25.0017,24.969,24.9936,129461.0
2016-05-20 15:20:00,30.55,30.58,30.5,30.52,116656.0,24.9936,25.0181,24.9527,24.969,116656.0
2016-05-20 15:30:00,30.52,30.54,30.51,30.53,105290.0,24.969,24.9854,24.9608,24.9772,105290.0
2016-05-20 15:40:00,30.52,30.57,30.52,30.57,208191.0,24.969,25.0099,24.969,25.0099,208191.0
2016-05-20 15:50:00,30.56,30.62,30.55,30.55,935449.0,25.0017,25.0508,24.9936,24.9936,935449.0
2016-05-23 09:30:00,30.5,30.62,30.41,30.53,286770.0,24.9527,25.0508,24.879,24.9772,286770.0
2016-05-23 09:40:00,30.53,30.59,30.49,30.57,211794.0,24.9772,25.0263,24.9445,25.0099,211794.0
2016-05-23 09:50:00,30.58,30.59,30.43,30.43,262413.0,25.0181,25.0263,24.8954,24.8954,262413.0
2016-05-23 10:00:00,30.44,30.54,30.43,30.5,194765.0,24.9036,24.9854,24.8954,24.9527,194765.0
2016-05-23 10:10:00,30.5,30.58,30.48,30.56,140565.0,24.9527,25.0181,24.9363,25.0017,140565.0
2016-05-23 10:20:00,30.56,30.63,30.51,30.51,199207.0,25.0017,25.059,24.9608,24.9608,199207.0
2016-05-23 10:30:00,30.52,30.53,30.48,30.49,102391.0,24.969,24.9772,24.9363,24.9445,102391.0
2016-05-23 10:40:00,30.49,30.52,30.45,30.48,102895.0,24.9445,24.969,24.9117,24.9363,102895.0
2016-05-23 10:50:00,30.47,30.49,30.45,30.47,102468.0,24.9281,24.9445,24.9117,24.9281,102468.0
2016-05-23 11:00:00,30.46,30.53,30.45,30.51,136019.0,24.9199,24.9772,24.9117,24.9608,136019.0
2016-05-23 11:10:00,30.51,30.53,30.49,30.5,72241.0,24.9608,24.9772,24.9445,24.9527,72241.0
2016-05-23 11:20:00,30.49,30.52,30.48,30.49,88466.0,24.9445,24.969,24.9363,24.9445,88466.0
2016-05-23 11:30:00,30.5,30.51,30.39,30.4,127194.0,24.9527,24.9608,24.8627,24.8708,127194.0
2016-05-23 11:40:00,30.39,30.44,30.38,30.43,131386.0,24.8627,24.9036,24.8545,24.8954,131386.0
2016-05-23 11:50:00,30.43,30.43,30.34,30.37,140068.0,24.8954,24.8954,24.8218,24.8463,140068.0
2016-05-23 12:00:00,30.37,30.41,30.36,30.4,91881.0,24.8463,24.879,24.8381,24.8708,91881.0
2016-05-23 12:10:00,30.39,30.45,30.39,30.44,93367.0,24.8627,24.9117,24.8627,24.9036,93367.0
2016-05-23 12:20:00,30.45,30.46,30.42,30.44,48246.0,24.9117,24.9199,24.8872,24.9036,48246.0
2016-05-23 12:30:00,30.44,30.47,30.43,30.46,30437.0,24.9036,24.9281,24.8954,24.9199,30437.0
2016-05-23 12:40:00,30.45,30.51,30.44,30.48,66151.0,24.9117,24.9608,24.9036,24.9363,66151.0
2016-05-23 12:50:00,30.48,30.49,30.46,30.47,45142.0,24.9363,24.9445,24.9199,24.9281,45142.0
2016-05-23 13:00:00,30.48,30.56,30.47,30.52,196125.0,24.9363,25.0017,24.9281,24.969,196125.0
2016-05-23 13:10:00,30.51,30.53,30.48,30.48,82311.0,24.9608,24.9772,24.9363,24.9363,82311.0
2016-05-23 13:20:00,30.48,30.54,30.48,30.53,112021.0,24.9363,24.9854,24.9363,24.9772,112021.0
2016-05-23 13:30:00,30.53,30.56,30.51,30.54,182711.0,24.9772,25.0017,24.9608,24.9854,182711.0
2016-05-23 13:40:00,30.54,30.54,30.5,30.52,45647.0,24.9854,24.9854,24.9527,24.969,45647.0
2016-05-23 13:50:00,30.53,30.59,30.52,30.56,78714.0,24.9772,25.0263,24.969,25.0017,78714.0
2016-05-23 14:00:00,30.57,30.57,30.52,30.53,60763.0,25.0099,25.0099,24.969,24.9772,60763.0
2016-05-23 14:10:00,30.52,30.53,30.5,30.52,156084.0,24.969,24.9772,24.9527,24.969,156084.0
2016-05-23 14:20:00,30.52,30.58,30.51,30.57,164070.0,24.969,25.0181,24.9608,25.0099,164070.0
2016-05-23 14:30:00,30.57,30.59,30.54,30.55,74339.0,25.0099,25.0263,24.9854,24.9936,74339.0
2016-05-23 14:40:00,30.55,30.6,30.54,30.58,150911.0,24.9936,25.0345,24.9854,25.0181,150911.0
2016-05-23 14:50:00,30.58,30.62,30.57,30.61,156897.0,25.0181,25.0508,25.0099,25.0426,156897.0
2016-05-23 15:00:00,30.61,30.62,30.59,30.62,154030.0,25.0426,25.0508,25.0263,25.0508,154030.0
2016-05-23 15:10:00,30.62,30.62,30.56,30.58,173510.0,25.0508,25.0508,25.0017,25.0181,173510.0
2016-05-23 15:20:00,30.58,30.62,30.57,30.61,217184.0,25.0181,25.0508,25.0099,25.0426,217184.0
2016-05-23 15:30:00,30.61,30.63,30.58,30.61,189739.0,25.0426,25.059,25.0181,25.0426,189739.0
2016-05-23 15:40:00,30.61,30.61,30.59,30.61,241942.0,25.0426,25.0426,25.0263,25.0426,241942.0
2016-05-23 15:50:00,30.61,30.63,30.58,30.6,738013.0,25.0426,25.059,25.0181,25.0345,738013.0
2016-05-24 09:30:00,30.65,30.82,30.62,30.75,342296.0,25.0754,25.2145,25.0508,25.1572,342296.0
2016-05-24 09:40:00,30.74,30.91,30.7,30.87,317977.0,25.149,25.2881,25.1163,25.2554,317977.0
2016-05-24 09:50:00,30.88,30.91,30.82,30.84,275549.0,25.2635,25.2881,25.2145,25.2308,275549.0
2016-05-24 10:00:00,30.85,31.01,30.84,31.0,352761.0,25.239,25.3699,25.2308,25.3617,352761.0
2016-05-24 10:10:00,30.99,31.0,30.95,30.98,220582.0,25.3535,25.3617,25.3208,25.3454,220582.0
2016-05-24 10:20:00,30.98,31.01,30.96,31.0,217979.0,25.3454,25.3699,25.329,25.3617,217979.0
2016-05-24 10:30:00,30.99,31.0,30.92,30.96,268560.0,25.3535,25.3617,25.2963,25.329,268560.0
2016-05-24 10:40:00,30.96,30.96,30.87,30.88,132153.0,25.329,25.329,25.2554,25.2635,132153.0
2016-05-24 10:50:00,30.89,30.91,30.86,30.89,94729.0,25.2717,25.2881,25.2472,25.2717,94729.0
2016-05-24 11:00:00,30.9,30.94,30.87,30.89,148169.0,25.2799,25.3126,25.2554,25.2717,148169.0
2016-05-24 11:10:00,30.89,30.91,30.86,30.9,124898.0,25.2717,25.2881,25.2472,25.2799,124898.0
2016-05-24 11:20:00,30.91,30.96,30.89,30.95,121541.0,25.2881,25.329,25.2717,25.3208,121541.0
2016-05-24 11:30:00,30.95,31.0,30.94,31.0,483031.0,25.3208,25.3617,25.3126,25.3617,483031.0
2016-05-24 11:40:00,31.0,31.01,30.95,30.96,181540.0,25.3617,25.3699,25.3208,25.329,181540.0
2016-05-24 11:50:00,30.96,31.01,30.96,30.99,204661.0,25.329,25.3699,25.329,25.3535,204661.0
2016-05-24 12:00:00,31.0,31.01,30.95,30.96,139900.0,25.3617,25.3699,25.3208,25.329,139900.0
2016-05-24 12:10:00,30.95,30.96,30.93,30.93,117990.0,25.3208,25.329,25.3044,25.3044,117990.0
2016-05-24 12:20:00,30.93,30.97,30.93,30.95,94835.0,25.3044,25.3372,25.3044,25.3208,94835.0
2016-05-24 12:30:00,30.96,30.97,30.91,30.92,99305.0,25.329,25.3372,25.2881,25.2963,99305.0
2016-05-24 12:40:00,30.92,30.94,30.91,30.92,109936.0,25.2963,25.3126,25.2881,25.2963,109936.0
2016-05-24 12:50:00,30.93,30.97,30.92,30.94,107065.0,25.3044,25.3372,25.2963,25.3126,107065.0
2016-05-24 13:00:00,30.95,30.96,30.91,30.92,80113.0,25.3208,25.329,25.2881,25.2963,80113.0
2016-05-24 13:10:00,30.92,30.94,30.91,30.91,160240.0,25.2963,25.3126,25.2881,25.2881,160240.0
2016-05-24 13:20:00,30.92,30.93,30.9,30.91,125223.0,25.2963,25.3044,25.2799,25.2881,125223.0
2016-05-24 13:30:00,30.91,30.93,30.89,30.9,189560.0,25.2881,25.3044,25.2717,25.2799,189560.0
2016-05-24 13:40:00,30.9,30.93,30.89,30.93,119251.0,25.2799,25.3044,25.2717,25.3044,119251.0
2016-05-24 13:50:00,30.92,30.93,30.9,30.91,71151.0,25.2963,25.3044,25.2799,25.2881,71151.0
2016-05-24 14:00:00,30.91,30.92,30.88,30.9,128904.0,25.2881,25.2963,25.2635,25.2799,128904.0
2016-05-24 14:10:00,30.89,30.93,30.89,30.9,97550.0,25.2717,25.3044,25.2717,25.2799,97550.0
2016-05-24 14:20:00,30.89,30.93,30.88,30.91,167764.0,25.2717,25.3044,25.2635,25.2881,167764.0
2016-05-24 14:30:00,30.91,30.95,30.9,30.93,88904.0,25.2881,25.3208,25.2799,25.3044,88904.0
2016-05-24 14:40:00,30.93,30.95,30.89,30.94,122569.0,25.3044,25.3208,25.2717,25.3126,122569.0
2016-05-24 14:50:00,30.94,30.96,30.93,30.93,82969.0,25.3126,25.329,25.3044,25.3044,82969.0
2016-05-24 15:00:00,30.93,30.98,30.93,30.96,161535.0,25.3044,25.3454,25.3044,25.329,161535.0
2016-05-24 15:10:00,30.96,31.03,30.96,31.01,286457.0,25.329,25.3863,25.329,25.3699,286457.0
2016-05-24 15:20:00,31.02,31.06,30.99,31.0,234798.0,25.3781,25.4108,25.3535,25.3617,234798.0
2016-05-24 15:30:00,31.0,31.03,30.99,31.01,154354.0,25.3617,25.3863,25.3535,25.3699,154354.0
2016-05-24 15:40:00,31.01,31.06,31.0,31.05,523883.0,25.3699,25.4108,25.3617,25.4026,523883.0
2016-05-24 15:50:00,31.05,31.08,31.04,31.05,737069.0,25.4026,25.4272,25.3944,25.4026,737069.0
2016-05-25 09:30:00,31.19,31.37,31.12,31.35,569853.0,25.5172,25.6644,25.4599,25.6481,569853.0
2016-05-25 09:40:00,31.35,31.62,31.34,31.58,534456.0,25.6481,25.8689,25.6399,25.8362,534456.0
2016-05-25 09:50:00,31.57,31.67,31.56,31.67,338555.0,25.828,25.9099,25.8199,25.9099,338555.0
2016-05-25 10:00:00,31.66,31.7,31.63,31.65,310040.0,25.9017,25.9344,25.8771,25.8935,310040.0
2016-05-25 10:10:00,31.65,31.74,31.62,31.74,201585.0,25.8935,25.9671,25.8689,25.9671,201585.0
2016-05-25 10:20:00,31.75,31.75,31.66,31.67,196700.0,25.9753,25.9753,25.9017,25.9099,196700.0
2016-05-25 10:30:00,31.66,31.74,31.65,31.71,148561.0,25.9017,25.9671,25.8935,25.9426,148561.0
2016-05-25 10:40:00,31.71,31.77,31.68,31.75,164683.0,25.9426,25.9917,25.918,25.9753,164683.0
2016-05-25 10:50:00,31.75,31.75,31.68,31.71,145310.0,25.9753,25.9753,25.918,25.9426,145310.0
2016-05-25 11:00:00,31.71,31.74,31.7,31.74,152844.0,25.9426,25.9671,25.9344,25.9671,152844.0
2016-05-25 11:10:00,31.74,31.74,31.63,31.64,262052.0,25.9671,25.9671,25.8771,25.8853,262052.0
2016-05-25 11:20:00,31.64,31.67,31.61,31.62,105748.0,25.8853,25.9099,25.8608,25.8689,105748.0
2016-05-25 11:30:00,31.62,31.63,31.56,31.57,136284.0,25.8689,25.8771,25.8199,25.828,136284.0
2016-05-25 11:40:00,31.56,31.57,31.52,31.55,140792.0,25.8199,25.828,25.7871,25.8117,140792.0
2016-05-25 11:50:00,31.55,31.57,31.52,31.52,195258.0,25.8117,25.828,25.7871,25.7871,195258.0
2016-05-25 12:00:00,31.53,31.54,31.5,31.51,124189.0,25.7953,25.8035,25.7708,25.779,124189.0
2016-05-25 12:10:00,31.51,31.51,31.47,31.47,112570.0,25.779,25.779,25.7462,25.7462,112570.0
2016-05-25 12:20:00,31.47,31.48,31.45,31.47,70556.0,25.7462,25.7544,25.7299,25.7462,70556.0
2016-05-25 12:30:00,31.48,31.53,31.46,31.51,62379.0,25.7544,25.7953,25.738,25.779,62379.0
2016-05-25 12:40:00,31.52,31.55,31.46,31.46,151595.0,25.7871,25.8117,25.738,25.738,151595.0
2016-05-25 12:50:00,31.46,31.53,31.46,31.52,74791.0,25.738,25.7953,25.738,25.7871,74791.0
2016-05-25 13:00:00,31.52,31.56,31.51,31.52,141132.0,25.7871,25.8199,25.779,25.7871,141132.0
2016-05-25 13:10:00,31.52,31.52,31.47,31.48,195839.0,25.7871,25.7871,25.7462,25.7544,195839.0
2016-05-25 13:20:00,31.48,31.51,31.44,31.47,139788.0,25.7544,25.779,25.7217,25.7462,139788.0
2016-05-25 13:30:00,31.47,31.51,31.46,31.5,215736.0,25.7462,25.779,25.738,25.7708,215736.0
2016-05-25 13:40:00,31.51,31.53,31.48,31.5,112800.0,25.779,25.7953,25.7544,25.7708,112800.0
2016-05-25 13:50:00,31.51,31.54,31.5,31.53,68865.0,25.779,25.8035,25.7708,25.7953,68865.0
2016-05-25 14:00:00,31.53,31.54,31.49,31.5,93563.0,25.7953,25.8035,25.7626,25.7708,93563.0
2016-05-25 14:10:00,31.51,31.55,31.5,31.52,94003.0,25.779,25.8117,25.7708,25.7871,94003.0
2016-05-25 14:20:00,31.52,31.59,31.52,31.57,105156.0,25.7871,25.8444,25.7871,25.828,105156.0
2016-05-25 14:30:00,31.56,31.61,31.55,31.61,129581.0,25.8199,25.8608,25.8117,25.8608,129581.0
2016-05-25 14:40:00,31.61,31.67,31.6,31.62,183816.0,25.8608,25.9099,25.8526,25.8689,183816.0
2016-05-25 14:50:00,31.62,31.63,31.6,31.61,125642.0,25.8689,25.8771,25.8526,25.8608,125642.0
2016-05-25 15:00:00,31.61,31.62,31.56,31.59,189388.0,25.8608,25.8689,25.8199,25.8444,189388.0
2016-05-25 15:10:00,31.6,31.63,31.58,31.62,164266.0,25.8526,25.8771,25.8362,25.8689,164266.0
2016-05-25 15:20:00,31.61,31.72,31.61,31.7,413857.0,25.8608,25.9508,25.8608,25.9344,413857.0
2016-05-25 15:30:00,31.7,31.73,31.67,31.73,245441.0,25.9344,25.9589,25.9099,25.9589,245441.0
2016-05-25 15:40:00,31.73,31.73,31.63,31.67,421452.0,25.9589,25.9589,25.8771,25.9099,421452.0
2016-05-25 15:50:00,31.67,31.69,31.64,31.64,1238360.0,25.9099,25.9262,25.8853,25.8853,1238360.0
2016-05-26 09:30:00,31.65,31.75,31.39,31.5,470364.0,25.8935,25.9753,25.6808,25.7708,470364.0
2016-05-26 09:40:00,31.5,31.5,31.34,31.41,251137.0,25.7708,25.7708,25.6399,25.6971,251137.0
2016-05-26 09:50:00,31.41,31.43,31.28,31.29,209407.0,25.6971,25.7135,25.5908,25.599,209407.0
2016-05-26 10:00:00,31.29,31.42,31.29,31.39,141513.0,25.599,25.7053,25.599,25.6808,141513.0
2016-05-26 10:10:00,31.39,31.5,31.37,31.49,144387.0,25.6808,25.7708,25.6644,25.7626,144387.0
2016-05-26 10:20:00,31.49,31.5,31.41,31.45,128486.0,25.7626,25.7708,25.6971,25.7299,128486.0
2016-05-26 10:30:00,31.46,31.49,31.37,31.38,173060.0,25.738,25.7626,25.6644,25.6726,173060.0
2016-05-26 10:40:00,31.38,31.39,31.23,31.24,277836.0,25.6726,25.6808,25.5499,25.5581,277836.0
2016-05-26 10:50:00,31.24,31.28,31.21,31.21,146839.0,25.5581,25.5908,25.5335,25.5335,146839.0
2016-05-26 11:00:00,31.21,31.25,31.18,31.19,114889.0,25.5335,25.5662,25.509,25.5172,114889.0
2016-05-26 11:10:00,31.19,31.28,31.19,31.23,111818.0,25.5172,25.5908,25.5172,25.5499,111818.0
2016-05-26 11:20:00,31.24,31.31,31.22,31.3,223305.0,25.5581,25.6153,25.5417,25.6071,223305.0
2016-05-26 11:30:00,31.3,31.35,31.26,31.3,176466.0,25.6071,25.6481,25.5744,25.6071,176466.0
2016-05-26 11:40:00,31.3,31.31,31.24,31.25,121935.0,25.6071,25.6153,25.5581,25.5662,121935.0
2016-05-26 11:50:00,31.25,31.27,31.23,31.25,73719.0,25.5662,25.5826,25.5499,25.5662,73719.0
2016-05-26 12:00:00,31.25,31.31,31.24,31.27,70199.0,25.5662,25.6153,25.5581,25.5826,70199.0
2016-05-26 12:10:00,31.27,31.3,31.24,31.25,94204.0,25.5826,25.6071,25.5581,25.5662,94204.0
2016-05-26 12:20:00,31.25,31.29,31.24,31.29,62105.0,25.5662,25.599,25.5581,25.599,62105.0
2016-05-26 12:30:00,31.29,31.3,31.26,31.29,76758.0,25.599,25.6071,25.5744,25.599,76758.0
2016-05-26 12:40:00,31.3,31.31,31.27,31.3,77052.0,25.6071,25.6153,25.5826,25.6071,77052.0
2016-05-26 12:50:00,31.3,31.3,31.25,31.26,64055.0,25.6071,25.6071,25.5662,25.5744,64055.0
2016-05-26 13:00:00,31.26,31.29,31.25,31.28,101502.0,25.5744,25.599,25.5662,25.5908,101502.0
2016-05-26 13:10:00,31.28,31.31,31.25,31.29,78198.0,25.5908,25.6153,25.5662,25.599,78198.0
2016-05-26 13:20:00,31.28,31.33,31.27,31.32,70541.0,25.5908,25.6317,25.5826,25.6235,70541.0
2016-05-26 13:30:00,31.32,31.34,31.3,31.33,81930.0,25.6235,25.6399,25.6071,25.6317,81930.0
2016-05-26 13:40:00,31.33,31.34,31.28,31.3,99730.0,25.6317,25.6399,25.5908,25.6071,99730.0
2016-05-26 13:50:00,31.29,31.35,31.29,31.34,75355.0,25.599,25.6481,25.599,25.6399,75355.0
2016-05-26 14:00:00,31.34,31.35,31.32,31.34,78906.0,25.6399,25.6481,25.6235,25.6399,78906.0
2016-05-26 14:10:00,31.34,31.38,31.34,31.35,79597.0,25.6399,25.6726,25.6399,25.6481,79597.0
2016-05-26 14:20:00,31.35,31.36,31.32,31.33,130961.0,25.6481,25.6562,25.6235,25.6317,130961.0
2016-05-26 14:30:00,31.33,31.33,31.3,31.32,83411.0,25.6317,25.6317,25.6071,25.6235,83411.0
2016-05-26 14:40:00,31.32,31.34,31.3,31.33,100331.0,25.6235,25.6399,25.6071,25.6317,100331.0
2016-05-26 14:50:00,31.33,31.34,31.32,31.32,59943.0,25.6317,25.6399,25.6235,25.6235,59943.0
2016-05-26 15:00:00,31.32,31.33,31.32,31.32,50942.0,25.6235,25.6317,25.6235,25.6235,50942.0
2016-05-26 15:10:00,31.33,31.33,31.3,31.3,104868.0,25.6317,25.6317,25.6071,25.6071,104868.0
2016-05-26 15:20:00,31.3,31.33,31.29,31.29,150500.0,25.6071,25.6317,25.599,25.599,150500.0
2016-05-26 15:30:00,31.3,31.34,31.29,31.32,196538.0,25.6071,25.6399,25.599,25.6235,196538.0
2016-05-26 15:40:00,31.33,31.35,31.28,31.28,306916.0,25.6317,25.6481,25.5908,25.5908,306916.0
2016-05-26 15:50:00,31.28,31.3,31.28,31.3,824475.0,25.5908,25.6071,25.5908,25.6071,824475.0
2016-05-27 09:30:00,31.31,31.64,31.3,31.52,320851.0,25.6153,25.8853,25.6071,25.7871,320851.0
2016-05-27 09:40:00,31.52,31.57,31.44,31.53,172642.0,25.7871,25.828,25.7217,25.7953,172642.0
2016-05-27 09:50:00,31.53,31.57,31.45,31.5,138801.0,25.7953,25.828,25.7299,25.7708,138801.0
2016-05-27 10:00:00,31.5,31.5,31.39,31.42,143791.0,25.7708,25.7708,25.6808,25.7053,143791.0
2016-05-27 10:10:00,31.43,31.53,31.42,31.48,214008.0,25.7135,25.7953,25.7053,25.7544,214008.0
2016-05-27 10:20:00,31.47,31.5,31.45,31.48,121409.0,25.7462,25.7708,25.7299,25.7544,121409.0
2016-05-27 10:30:00,31.48,31.56,31.44,31.44,128953.0,25.7544,25.8199,25.7217,25.7217,128953.0
2016-05-27 10:40:00,31.44,31.47,31.43,31.45,80591.0,25.7217,25.7462,25.7135,25.7299,80591.0
2016-05-27 10:50:00,31.45,31.46,31.35,31.38,120052.0,25.7299,25.738,25.6481,25.6726,120052.0
2016-05-27 11:00:00,31.38,31.39,31.35,31.35,133102.0,25.6726,25.6808,25.6481,25.6481,133102.0
2016-05-27 11:10:00,31.35,31.36,31.32,31.33,110930.0,25.6481,25.6562,25.6235,25.6317,110930.0
2016-05-27 11:20:00,31.33,31.34,31.3,31.33,97486.0,25.6317,25.6399,25.6071,25.6317,97486.0
2016-05-27 11:30:00,31.33,31.35,31.31,31.32,130887.0,25.6317,25.6481,25.6153,25.6235,130887.0
2016-05-27 11:40:00,31.32,31.32,31.26,31.28,114227.0,25.6235,25.6235,25.5744,25.5908,114227.0
2016-05-27 11:50:00,31.28,31.34,31.26,31.31,158369.0,25.5908,25.6399,25.5744,25.6153,158369.0
2016-05-27 12:00:00,31.32,31.37,31.31,31.36,94240.0,25.6235,25.6644,25.6153,25.6562,94240.0
2016-05-27 12:10:00,31.36,31.38,31.33,31.33,91795.0,25.6562,25.6726,25.6317,25.6317,91795.0
2016-05-27 12:20:00,31.32,31.36,31.32,31.34,66230.0,25.6235,25.6562,25.6235,25.6399,66230.0
2016-05-27 12:30:00,31.34,31.39,31.33,31.37,79304.0,25.6399,25.6808,25.6317,25.6644,79304.0
2016-05-27 12:40:00,31.36,31.39,31.35,31.38,81335.0,25.6562,25.6808,25.6481,25.6726,81335.0
2016-05-27 12:50:00,31.38,31.39,31.36,31.39,53756.0,25.6726,25.6808,25.6562,25.6808,53756.0
2016-05-27 13:00:00,31.38,31.39,31.35,31.37,62093.0,25.6726,25.6808,25.6481,25.6644,62093.0
2016-05-27 13:10:00,31.38,31.4,31.36,31.39,52357.0,25.6726,25.689,25.6562,25.6808,52357.0
2016-05-27 13:20:00,31.38,31.42,31.38,31.41,106799.0,25.6726,25.7053,25.6726,25.6971,106799.0
2016-05-27 13:30:00,31.41,31.42,31.37,31.37,120536.0,25.6971,25.7053,25.6644,25.6644,120536.0
2016-05-27 13:40:00,31.38,31.43,31.36,31.43,125895.0,25.6726,25.7135,25.6562,25.7135,125895.0
2016-05-27 13:50:00,31.42,31.44,31.36,31.36,252139.0,25.7053,25.7217,25.6562,25.6562,252139.0
2016-05-27 14:00:00,31.36,31.37,31.32,31.35,116681.0,25.6562,25.6644,25.6235,25.6481,116681.0
2016-05-27 14:10:00,31.36,31.36,31.32,31.35,59356.0,25.6562,25.6562,25.6235,25.6481,59356.0
2016-05-27 14:20:00,31.35,31.41,31.34,31.39,106531.0,25.6481,25.6971,25.6399,25.6808,106531.0
2016-05-27 14:30:00,31.38,31.41,31.35,31.37,101819.0,25.6726,25.6971,25.6481,25.6644,101819.0
2016-05-27 14:40:00,31.37,31.4,31.35,31.37,100528.0,25.6644,25.689,25.6481,25.6644,100528.0
2016-05-27 14:50:00,31.37,31.38,31.33,31.34,56001.0,25.6644,25.6726,25.6317,25.6399,56001.0
2016-05-27 15:00:00,31.34,31.35,31.31,31.34,145522.0,25.6399,25.6481,25.6153,25.6399,145522.0
2016-05-27 15:10:00,31.35,31.37,31.32,31.33,96346.0,25.6481,25.6644,25.6235,25.6317,96346.0
2016-05-27 15:20:00,31.34,31.38,31.32,31.34,135262.0,25.6399,25.6726,25.6235,25.6399,135262.0
2016-05-27 15:30:00,31.33,31.37,31.33,31.37,135024.0,25.6317,25.6644,25.6317,25.6644,135024.0
2016-05-27 15:40:00,31.37,31.4,31.36,31.37,191282.0,25.6644,25.689,25.6562,25.6644,191282.0
2016-05-27 15:50:00,31.37,31.39,31.36,31.37,578469.0,25.6644,25.6808,25.6562,25.6644,578469.0
2016-05-31 09:30:00,31.54,31.55,31.31,31.46,446259.0,25.8035,25.8117,25.6153,25.738,446259.0
2016-05-31 09:40:00,31.47,31.59,31.46,31.59,254066.0,25.7462,25.8444,25.738,25.8444,254066.0
2016-05-31 09:50:00,31.59,31.62,31.48,31.5,240154.0,25.8444,25.8689,25.7544,25.7708,240154.0
2016-05-31 10:00:00,31.5,31.55,31.49,31.54,181535.0,25.7708,25.8117,25.7626,25.8035,181535.0
2016-05-31 10:10:00,31.54,31.59,31.53,31.59,202816.0,25.8035,25.8444,25.7953,25.8444,202816.0
2016-05-31 10:20:00,31.58,31.59,31.51,31.52,317377.0,25.8362,25.8444,25.779,25.7871,317377.0
2016-05-31 10:30:00,31.52,31.52,31.38,31.4,282781.0,25.7871,25.7871,25.6726,25.689,282781.0
2016-05-31 10:40:00,31.39,31.46,31.39,31.44,359105.0,25.6808,25.738,25.6808,25.7217,359105.0
2016-05-31 10:50:00,31.44,31.45,31.34,31.37,291916.0,25.7217,25.7299,25.6399,25.6644,291916.0
2016-05-31 11:00:00,31.37,31.4,31.33,31.37,212165.0,25.6644,25.689,25.6317,25.6644,212165.0
2016-05-31 11:10:00,31.36,31.39,31.32,31.38,217258.0,25.6562,25.6808,25.6235,25.6726,217258.0
2016-05-31 11:20:00,31.39,31.42,31.36,31.36,234709.0,25.6808,25.7053,25.6562,25.6562,234709.0
2016-05-31 11:30:00,31.36,31.39,31.34,31.38,233368.0,25.6562,25.6808,25.6399,25.6726,233368.0
2016-05-31 11:40:00,31.38,31.4,31.34,31.36,149112.0,25.6726,25.689,25.6399,25.6562,149112.0
2016-05-31 11:50:00,31.36,31.4,31.33,31.36,114046.0,25.6562,25.689,25.6317,25.6562,114046.0
2016-05-31 12:00:00,31.35,31.37,31.3,31.32,127231.0,25.6481,25.6644,25.6071,25.6235,127231.0
2016-05-31 12:10:00,31.32,31.34,31.31,31.34,88755.0,25.6235,25.6399,25.6153,25.6399,88755.0
2016-05-31 12:20:00,31.34,31.39,31.34,31.35,80547.0,25.6399,25.6808,25.6399,25.6481,80547.0
2016-05-31 12:30:00,31.35,31.38,31.33,31.37,99256.0,25.6481,25.6726,25.6317,25.6644,99256.0
2016-05-31 12:40:00,31.37,31.4,31.36,31.38,95798.0,25.6644,25.689,25.6562,25.6726,95798.0
2016-05-31 12:50:00,31.38,31.4,31.37,31.37,78820.0,25.6726,25.689,25.6644,25.6644,78820.0
2016-05-31 13:00:00,31.38,31.38,31.3,31.31,113076.0,25.6726,25.6726,25.6071,25.6153,113076.0
2016-05-31 13:10:00,31.3,31.34,31.3,31.3,126976.0,25.6071,25.6399,25.6071,25.6071,126976.0
2016-05-31 13:20:00,31.31,31.37,31.3,31.34,147889.0,25.6153,25.6644,25.6071,25.6399,147889.0
2016-05-31 13:30:00,31.35,31.35,31.28,31.28,117175.0,25.6481,25.6481,25.5908,25.5908,117175.0
2016-05-31 13:40:00,31.29,31.3,31.27,31.28,131555.0,25.599,25.6071,25.5826,25.5908,131555.0
2016-05-31 13:50:00,31.28,31.3,31.28,31.28,41726.0,25.5908,25.6071,25.5908,25.5908,41726.0
2016-05-31 14:00:00,31.28,31.28,31.17,31.17,261776.0,25.5908,25.5908,25.5008,25.5008,261776.0
2016-05-31 14:10:00,31.17,31.18,31.14,31.16,153491.0,25.5008,25.509,25.4763,25.4926,153491.0
2016-05-31 14:20:00,31.16,31.22,31.15,31.19,131965.0,25.4926,25.5417,25.4844,25.5172,131965.0
2016-05-31 14:30:00,31.19,31.19,31.17,31.19,80741.0,25.5172,25.5172,25.5008,25.5172,80741.0
2016-05-31 14:40:00,31.18,31.19,31.13,31.16,160227.0,25.509,25.5172,25.4681,25.4926,160227.0
2016-05-31 14:50:00,31.16,31.18,31.14,31.15,112830.0,25.4926,25.509,25.4763,25.4844,112830.0
2016-05-31 15:00:00,31.14,31.17,31.13,31.15,142794.0,25.4763,25.5008,25.4681,25.4844,142794.0
2016-05-31 15:10:00,31.16,31.19,31.15,31.18,160659.0,25.4926,25.5172,25.4844,25.509,160659.0
2016-05-31 15:20:00,31.18,31.21,31.16,31.18,359396.0,25.509,25.5335,25.4926,25.509,359396.0
2016-05-31 15:30:00,31.18,31.22,31.17,31.2,288211.0,25.509,25.5417,25.5008,25.5253,288211.0
2016-05-31 15:40:00,31.2,31.3,31.2,31.26,584935.0,25.5253,25.6071,25.5253,25.5744,584935.0
2016-05-31 15:50:00,31.27,31.31,31.26,31.28,1144430.0,25.5826,25.6153,25.5744,25.5908,1144430.0
2016-06-01 09:30:00,31.15,31.15,30.04,30.06,3066293.0,25.4844,25.4844,24.5763,24.5927,3066293.0
2016-06-01 09:40:00,30.07,30.19,29.87,30.12,2223135.0,24.6009,24.699,24.4372,24.6418,2223135.0
2016-06-01 09:50:00,30.12,30.27,30.06,30.13,1113799.0,24.6418,24.7645,24.5927,24.6499,1113799.0
2016-06-01 10:00:00,30.13,30.46,30.12,30.31,1006013.0,24.6499,24.9199,24.6418,24.7972,1006013.0
2016-06-01 10:10:00,30.31,30.32,30.09,30.1,680204.0,24.7972,24.8054,24.6172,24.6254,680204.0
2016-06-01 10:20:00,30.1,30.22,30.06,30.11,674217.0,24.6254,24.7236,24.5927,24.6336,674217.0
2016-06-01 10:30:00,30.11,30.2,30.1,30.12,544941.0,24.6336,24.7072,24.6254,24.6418,544941.0
2016-06-01 10:40:00,30.12,30.12,30.01,30.01,685007.0,24.6418,24.6418,24.5518,24.5518,685007.0
2016-06-01 10:50:00,30.02,30.17,29.98,30.13,492282.0,24.56,24.6827,24.5272,24.6499,492282.0
2016-06-01 11:00:00,30.13,30.25,30.1,30.17,667538.0,24.6499,24.7481,24.6254,24.6827,667538.0
2016-06-01 11:10:00,30.18,30.26,30.12,30.23,485441.0,24.6909,24.7563,24.6418,24.7318,485441.0
2016-06-01 11:20:00,30.23,30.24,30.06,30.07,619098.0,24.7318,24.7399,24.5927,24.6009,619098.0
2016-06-01 11:30:00,30.07,30.14,30.06,30.09,308330.0,24.6009,24.6581,24.5927,24.6172,308330.0
2016-06-01 11:40:00,30.08,30.12,30.01,30.02,396635.0,24.609,24.6418,24.5518,24.56,396635.0
2016-06-01 11:50:00,30.01,30.12,30.01,30.11,404868.0,24.5518,24.6418,24.5518,24.6336,404868.0
2016-06-01 12:00:00,30.11,30.17,30.09,30.12,475411.0,24.6336,24.6827,24.6172,24.6418,475411.0
2016-06-01 12:10:00,30.13,30.31,30.12,30.27,451567.0,24.6499,24.7972,24.6418,24.7645,451567.0
2016-06-01 12:20:00,30.28,30.31,30.2,30.22,405747.0,24.7727,24.7972,24.7072,24.7236,405747.0
2016-06-01 12:30:00,30.23,30.36,30.22,30.32,463289.0,24.7318,24.8381,24.7236,24.8054,463289.0
2016-06-01 12:40:00,30.33,30.36,30.31,30.33,212114.0,24.8136,24.8381,24.7972,24.8136,212114.0
2016-06-01 12:50:00,30.33,30.4,30.32,30.37,204631.0,24.8136,24.8708,24.8054,24.8463,204631.0
2016-06-01 13:00:00,30.38,30.38,30.32,30.35,220448.0,24.8545,24.8545,24.8054,24.8299,220448.0
2016-06-01 13:10:00,30.35,30.37,30.32,30.37,185686.0,24.8299,24.8463,24.8054,24.8463,185686.0
2016-06-01 13:20:00,30.37,30.42,30.35,30.41,169966.0,24.8463,24.8872,24.8299,24.879,169966.0
2016-06-01 13:30:00,30.41,30.46,30.4,30.4,275489.0,24.879,24.9199,24.8708,24.8708,275489.0
2016-06-01 13:40:00,30.41,30.42,30.33,30.38,270093.0,24.879,24.8872,24.8136,24.8545,270093.0
2016-06-01 13:50:00,30.39,30.39,30.3,30.32,243726.0,24.8627,24.8627,24.789,24.8054,243726.0
2016-06-01 14:00:00,30.32,30.33,30.27,30.3,201562.0,24.8054,24.8136,24.7645,24.789,201562.0
2016-06-01 14:10:00,30.29,30.37,30.29,30.34,276944.0,24.7808,24.8463,24.7808,24.8218,276944.0
2016-06-01 14:20:00,30.33,30.36,30.25,30.27,363730.0,24.8136,24.8381,24.7481,24.7645,363730.0
2016-06-01 14:30:00,30.28,30.29,30.16,30.16,441162.0,24.7727,24.7808,24.6745,24.6745,441162.0
2016-06-01 14:40:00,30.17,30.28,30.16,30.24,509395.0,24.6827,24.7727,24.6745,24.7399,509395.0
2016-06-01 14:50:00,30.25,30.26,30.19,30.21,334157.0,24.7481,24.7563,24.699,24.7154,334157.0
2016-06-01 15:00:00,30.22,30.27,30.2,30.21,447339.0,24.7236,24.7645,24.7072,24.7154,447339.0
2016-06-01 15:10:00,30.21,30.29,30.2,30.29,427454.0,24.7154,24.7808,24.7072,24.7808,427454.0
2016-06-01 15:20:00,30.29,30.29,30.23,30.25,440678.0,24.7808,24.7808,24.7318,24.7481,440678.0
2016-06-01 15:30:00,30.26,30.28,30.24,30.25,499754.0,24.7563,24.7727,24.7399,24.7481,499754.0
2016-06-01 15:40:00,30.25,30.28,30.2,30.2,1164405.0,24.7481,24.7727,24.7072,24.7072,1164405.0
2016-06-01 15:50:00,30.21,30.22,30.14,30.21,1787978.0,24.7154,24.7236,24.6581,24.7154,1787978.0
2016-06-02 09:30:00,30.13,30.32,30.05,30.26,635020.0,24.6499,24.8054,24.5845,24.7563,635020.0
2016-06-02 09:40:00,30.24,30.29,30.18,30.21,523070.0,24.7399,24.7808,24.6909,24.7154,523070.0
2016-06-02 09:50:00,30.2,30.22,30.1,30.2,624803.0,24.7072,24.7236,24.6254,24.7072,624803.0
2016-06-02 10:00:00,30.2,30.38,30.19,30.34,409521.0,24.7072,24.8545,24.699,24.8218,409521.0
2016-06-02 10:10:00,30.33,30.38,30.28,30.32,247822.0,24.8136,24.8545,24.7727,24.8054,247822.0
2016-06-02 10:20:00,30.32,30.38,30.27,30.35,209516.0,24.8054,24.8545,24.7645,24.8299,209516.0
2016-06-02 10:30:00,30.35,30.41,30.33,30.4,197443.0,24.8299,24.879,24.8136,24.8708,197443.0
2016-06-02 10:40:00,30.4,30.41,30.31,30.34,160072.0,24.8708,24.879,24.7972,24.8218,160072.0
2016-06-02 10:50:00,30.34,30.44,30.32,30.43,171814.0,24.8218,24.9036,24.8054,24.8954,171814.0
2016-06-02 11:00:00,30.43,30.46,30.4,30.42,132873.0,24.8954,24.9199,24.8708,24.8872,132873.0
2016-06-02 11:10:00,30.42,30.45,30.28,30.3,486179.0,24.8872,24.9117,24.7727,24.789,486179.0
2016-06-02 11:20:00,30.3,30.31,30.24,30.24,285505.0,24.789,24.7972,24.7399,24.7399,285505.0
2016-06-02 11:30:00,30.24,30.24,30.15,30.15,258781.0,24.7399,24.7399,24.6663,24.6663,258781.0
2016-06-02 11:40:00,30.16,30.2,30.15,30.17,199317.0,24.6745,24.7072,24.6663,24.6827,199317.0
2016-06-02 11:50:00,30.16,30.19,30.14,30.19,257943.0,24.6745,24.699,24.6581,24.699,257943.0
2016-06-02 12:00:00,30.19,30.22,30.17,30.18,189480.0,24.699,24.7236,24.6827,24.6909,189480.0
2016-06-02 12:10:00,30.18,30.21,30.17,30.18,167616.0,24.6909,24.7154,24.6827,24.6909,167616.0
2016-06-02 12:20:00,30.18,30.19,30.13,30.14,127957.0,24.6909,24.699,24.6499,24.6581,127957.0
2016-06-02 12:30:00,30.13,30.17,30.11,30.17,234253.0,24.6499,24.6827,24.6336,24.6827,234253.0
2016-06-02 12:40:00,30.17,30.19,30.14,30.15,75311.0,24.6827,24.699,24.6581,24.6663,75311.0
2016-06-02 12:50:00,30.15,30.2,30.14,30.19,154584.0,24.6663,24.7072,24.6581,24.699,154584.0
2016-06-02 13:00:00,30.19,30.21,30.14,30.14,205959.0,24.699,24.7154,24.6581,24.6581,205959.0
2016-06-02 13:10:00,30.14,30.19,30.12,30.18,348396.0,24.6581,24.699,24.6418,24.6909,348396.0
2016-06-02 13:20:00,30.17,30.18,30.13,30.13,93491.0,24.6827,24.6909,24.6499,24.6499,93491.0
2016-06-02 13:30:00,30.13,30.15,30.11,30.11,109281.0,24.6499,24.6663,24.6336,24.6336,109281.0
2016-06-02 13:40:00,30.11,30.13,30.09,30.09,161582.0,24.6336,24.6499,24.6172,24.6172,161582.0
2016-06-02 13:50:00,30.1,30.11,30.06,30.07,233311.0,24.6254,24.6336,24.5927,24.6009,233311.0
2016-06-02 14:00:00,30.07,30.15,30.06,30.14,340864.0,24.6009,24.6663,24.5927,24.6581,340864.0
2016-06-02 14:10:00,30.14,30.17,30.13,30.14,230404.0,24.6581,24.6827,24.6499,24.6581,230404.0
2016-06-02 14:20:00,30.15,30.16,30.12,30.14,267263.0,24.6663,24.6745,24.6418,24.6581,267263.0
2016-06-02 14:30:00,30.15,30.17,30.13,30.16,175880.0,24.6663,24.6827,24.6499,24.6745,175880.0
2016-06-02 14:40:00,30.16,30.17,30.15,30.16,185083.0,24.6745,24.6827,24.6663,24.6745,185083.0
2016-06-02 14:50:00,30.15,30.24,30.15,30.21,315698.0,24.6663,24.7399,24.6663,24.7154,315698.0
2016-06-02 15:00:00,30.22,30.25,30.19,30.22,242431.0,24.7236,24.7481,24.699,24.7236,242431.0
2016-06-02 15:10:00,30.22,30.23,30.2,30.21,158995.0,24.7236,24.7318,24.7072,24.7154,158995.0
2016-06-02 15:20:00,30.21,30.28,30.2,30.27,320189.0,24.7154,24.7727,24.7072,24.7645,320189.0
2016-06-02 15:30:00,30.27,30.31,30.25,30.29,376855.0,24.7645,24.7972,24.7481,24.7808,376855.0
2016-06-02 15:40:00,30.3,30.31,30.22,30.23,293195.0,24.789,24.7972,24.7236,24.7318,293195.0
2016-06-02 15:50:00,30.23,30.27,30.2,30.23,1360380.0,24.7318,24.7645,24.7072,24.7318,1360380.0
2016-06-03 09:30:00,30.09,30.15,29.89,29.92,998346.0,24.6172,24.6663,24.4536,24.4781,998346.0
2016-06-03 09:40:00,29.92,29.96,29.8,29.82,758888.0,24.4781,24.5109,24.38,24.3963,758888.0
2016-06-03 09:50:00,29.82,29.97,29.78,29.92,430753.0,24.3963,24.519,24.3636,24.4781,430753.0
2016-06-03 10:00:00,29.92,29.93,29.77,29.78,699807.0,24.4781,24.4863,24.3554,24.3636,699807.0
2016-06-03 10:10:00,29.78,29.81,29.69,29.7,785227.0,24.3636,24.3882,24.29,24.2982,785227.0
2016-06-03 10:20:00,29.7,29.7,29.6,29.62,730601.0,24.2982,24.2982,24.2163,24.2327,730601.0
2016-06-03 10:30:00,29.62,29.7,29.56,29.64,660105.0,24.2327,24.2982,24.1836,24.2491,660105.0
2016-06-03 10:40:00,29.65,29.67,29.61,29.62,493174.0,24.2573,24.2736,24.2245,24.2327,493174.0
2016-06-03 10:50:00,29.62,29.73,29.6,29.69,574009.0,24.2327,24.3227,24.2163,24.29,574009.0
2016-06-03 11:00:00,29.69,29.69,29.64,29.65,315230.0,24.29,24.29,24.2491,24.2573,315230.0
2016-06-03 11:10:00,29.65,29.66,29.6,29.66,512576.0,24.2573,24.2654,24.2163,24.2654,512576.0
2016-06-03 11:20:00,29.66,29.74,29.65,29.67,309017.0,24.2654,24.3309,24.2573,24.2736,309017.0
2016-06-03 11:30:00,29.67,29.69,29.58,29.59,652342.0,24.2736,24.29,24.2,24.2082,652342.0
2016-06-03 11:40:00,29.59,29.6,29.51,29.54,878964.0,24.2082,24.2163,24.1427,24.1673,878964.0
2016-06-03 11:50:00,29.54,29.57,29.51,29.55,713918.0,24.1673,24.1918,24.1427,24.1754,713918.0
2016-06-03 12:00:00,29.56,29.63,29.54,29.57,499773.0,24.1836,24.2409,24.1673,24.1918,499773.0
2016-06-03 12:10:00,29.58,29.59,29.55,29.56,201444.0,24.2,24.2082,24.1754,24.1836,201444.0
2016-06-03 12:20:00,29.56,29.6,29.55,29.57,222724.0,24.1836,24.2163,24.1754,24.1918,222724.0
2016-06-03 12:30:00,29.57,29.61,29.55,29.58,257376.0,24.1918,24.2245,24.1754,24.2,257376.0
2016-06-03 12:40:00,29.58,29.58,29.52,29.56,211881.0,24.2,24.2,24.1509,24.1836,211881.0
2016-06-03 12:50:00,29.55,29.59,29.53,29.53,208643.0,24.1754,24.2082,24.1591,24.1591,208643.0
2016-06-03 13:00:00,29.53,29.56,29.51,29.55,275561.0,24.1591,24.1836,24.1427,24.1754,275561.0
2016-06-03 13:10:00,29.56,29.58,29.52,29.55,178615.0,24.1836,24.2,24.1509,24.1754,178615.0
2016-06-03 13:20:00,29.56,29.62,29.55,29.57,166698.0,24.1836,24.2327,24.1754,24.1918,166698.0
2016-06-03 13:30:00,29.58,29.59,29.53,29.53,191506.0,24.2,24.2082,24.1591,24.1591,191506.0
2016-06-03 13:40:00,29.53,29.56,29.52,29.52,229896.0,24.1591,24.1836,24.1509,24.1509,229896.0
2016-06-03 13:50:00,29.52,29.65,29.52,29.64,382140.0,24.1509,24.2573,24.1509,24.2491,382140.0
2016-06-03 14:00:00,29.64,29.65,29.54,29.54,290757.0,24.2491,24.2573,24.1673,24.1673,290757.0
2016-06-03 14:10:00,29.54,29.58,29.54,29.57,255561.0,24.1673,24.2,24.1673,24.1918,255561.0
2016-06-03 14:20:00,29.56,29.56,29.51,29.54,404358.0,24.1836,24.1836,24.1427,24.1673,404358.0
2016-06-03 14:30:00,29.55,29.64,29.54,29.62,445387.0,24.1754,24.2491,24.1673,24.2327,445387.0
2016-06-03 14:40:00,29.62,29.64,29.6,29.6,209556.0,24.2327,24.2491,24.2163,24.2163,209556.0
2016-06-03 14:50:00,29.6,29.68,29.6,29.65,269733.0,24.2163,24.2818,24.2163,24.2573,269733.0
2016-06-03 15:00:00,29.65,29.67,29.64,29.66,192303.0,24.2573,24.2736,24.2491,24.2654,192303.0
2016-06-03 15:10:00,29.66,29.68,29.64,29.65,260499.0,24.2654,24.2818,24.2491,24.2573,260499.0
2016-06-03 15:20:00,29.64,29.65,29.61,29.62,204907.0,24.2491,24.2573,24.2245,24.2327,204907.0
2016-06-03 15:30:00,29.62,29.63,29.57,29.61,445199.0,24.2327,24.2409,24.1918,24.2245,445199.0
2016-06-03 15:40:00,29.61,29.63,29.58,29.6,502108.0,24.2245,24.2409,24.2,24.2163,502108.0
2016-06-03 15:50:00,29.6,29.6,29.55,29.6,1115570.0,24.2163,24.2163,24.1754,24.2163,1115570.0
2016-06-06 09:30:00,29.85,29.85,29.72,29.79,619689.0,24.4209,24.4209,24.3145,24.3718,619689.0
2016-06-06 09:40:00,29.8,29.85,29.72,29.75,500769.0,24.38,24.4209,24.3145,24.3391,500769.0
2016-06-06 09:50:00,29.75,29.84,29.73,29.81,508243.0,24.3391,24.4127,24.3227,24.3882,508243.0
2016-06-06 10:00:00,29.81,29.86,29.79,29.8,357512.0,24.3882,24.4291,24.3718,24.38,357512.0
2016-06-06 10:10:00,29.82,29.85,29.77,29.8,232787.0,24.3963,24.4209,24.3554,24.38,232787.0
2016-06-06 10:20:00,29.8,29.82,29.76,29.76,317813.0,24.38,24.3963,24.3472,24.3472,317813.0
2016-06-06 10:30:00,29.77,29.81,29.77,29.79,226298.0,24.3554,24.3882,24.3554,24.3718,226298.0
2016-06-06 10:40:00,29.79,29.81,29.77,29.8,247251.0,24.3718,24.3882,24.3554,24.38,247251.0
2016-06-06 10:50:00,29.8,29.84,29.75,29.84,245777.0,24.38,24.4127,24.3391,24.4127,245777.0
2016-06-06 11:00:00,29.83,29.85,29.81,29.85,192989.0,24.4045,24.4209,24.3882,24.4209,192989.0
2016-06-06 11:10:00,29.85,29.86,29.82,29.85,238384.0,24.4209,24.4291,24.3963,24.4209,238384.0
2016-06-06 11:20:00,29.85,29.86,29.82,29.85,209168.0,24.4209,24.4291,24.3963,24.4209,209168.0
2016-06-06 11:30:00,29.84,29.93,29.84,29.93,524008.0,24.4127,24.4863,24.4127,24.4863,524008.0
2016-06-06 11:40:00,29.93,29.95,29.88,29.91,205974.0,24.4863,24.5027,24.4454,24.47,205974.0
2016-06-06 11:50:00,29.91,29.94,29.86,29.87,134376.0,24.47,24.4945,24.4291,24.4372,134376.0
2016-06-06 12:00:00,29.87,29.9,29.85,29.9,99622.0,24.4372,24.4618,24.4209,24.4618,99622.0
2016-06-06 12:10:00,29.89,29.9,29.82,29.85,178829.0,24.4536,24.4618,24.3963,24.4209,178829.0
2016-06-06 12:20:00,29.84,29.89,29.84,29.87,158589.0,24.4127,24.4536,24.4127,24.4372,158589.0
2016-06-06 12:30:00,29.87,29.9,29.83,29.87,143655.0,24.4372,24.4618,24.4045,24.4372,143655.0
2016-06-06 12:40:00,29.87,29.9,29.84,29.84,79581.0,24.4372,24.4618,24.4127,24.4127,79581.0
2016-06-06 12:50:00,29.84,29.87,29.78,29.87,218702.0,24.4127,24.4372,24.3636,24.4372,218702.0
2016-06-06 13:00:00,29.86,29.9,29.83,29.9,146427.0,24.4291,24.4618,24.4045,24.4618,146427.0
2016-06-06 13:10:00,29.9,29.96,29.89,29.92,139700.0,24.4618,24.5109,24.4536,24.4781,139700.0
2016-06-06 13:20:00,29.92,29.93,29.9,29.91,124245.0,24.4781,24.4863,24.4618,24.47,124245.0
2016-06-06 13:30:00,29.92,29.95,29.91,29.95,129251.0,24.4781,24.5027,24.47,24.5027,129251.0
2016-06-06 13:40:00,29.95,29.96,29.94,29.96,143843.0,24.5027,24.5109,24.4945,24.5109,143843.0
2016-06-06 13:50:00,29.96,30.0,29.95,29.98,213853.0,24.5109,24.5436,24.5027,24.5272,213853.0
2016-06-06 14:00:00,29.98,30.0,29.96,29.99,115865.0,24.5272,24.5436,24.5109,24.5354,115865.0
2016-06-06 14:10:00,29.99,30.0,29.97,29.99,155253.0,24.5354,24.5436,24.519,24.5354,155253.0
2016-06-06 14:20:00,29.99,30.04,29.98,30.02,137487.0,24.5354,24.5763,24.5272,24.56,137487.0
2016-06-06 14:30:00,30.02,30.03,30.0,30.03,123017.0,24.56,24.5681,24.5436,24.5681,123017.0
2016-06-06 14:40:00,30.03,30.03,30.0,30.02,252381.0,24.5681,24.5681,24.5436,24.56,252381.0
2016-06-06 14:50:00,30.02,30.02,30.01,30.02,95982.0,24.56,24.56,24.5518,24.56,95982.0
2016-06-06 15:00:00,30.02,30.03,29.99,29.99,317117.0,24.56,24.5681,24.5354,24.5354,317117.0
2016-06-06 15:10:00,29.99,30.01,29.98,30.0,209801.0,24.5354,24.5518,24.5272,24.5436,209801.0
2016-06-06 15:20:00,29.99,30.01,29.99,30.0,181326.0,24.5354,24.5518,24.5354,24.5436,181326.0
2016-06-06 15:30:00,30.0,30.01,29.97,30.01,689584.0,24.5436,24.5518,24.519,24.5518,689584.0
2016-06-06 15:40:00,30.0,30.01,29.99,29.99,385044.0,24.5436,24.5518,24.5354,24.5354,385044.0
2016-06-06 15:50:00,30.0,30.0,29.98,29.99,932246.0,24.5436,24.5436,24.5272,24.5354,932246.0
2016-06-07 09:30:00,30.16,30.16,29.95,30.08,805799.0,24.6745,24.6745,24.5027,24.609,805799.0
2016-06-07 09:40:00,30.08,30.11,30.0,30.09,474703.0,24.609,24.6336,24.5436,24.6172,474703.0
2016-06-07 09:50:00,30.09,30.11,30.03,30.1,237662.0,24.6172,24.6336,24.5681,24.6254,237662.0
2016-06-07 10:00:00,30.1,30.18,30.07,30.15,418398.0,24.6254,24.6909,24.6009,24.6663,418398.0
2016-06-07 10:10:00,30.16,30.22,30.15,30.19,303882.0,24.6745,24.7236,24.6663,24.699,303882.0
2016-06-07 10:20:00,30.19,30.22,30.16,30.22,232590.0,24.699,24.7236,24.6745,24.7236,232590.0
2016-06-07 10:30:00,30.22,30.22,30.15,30.18,229951.0,24.7236,24.7236,24.6663,24.6909,229951.0
2016-06-07 10:40:00,30.17,30.21,30.17,30.2,151525.0,24.6827,24.7154,24.6827,24.7072,151525.0
2016-06-07 10:50:00,30.2,30.28,30.19,30.27,344102.0,24.7072,24.7727,24.699,24.7645,344102.0
2016-06-07 11:00:00,30.27,30.29,30.26,30.27,180786.0,24.7645,24.7808,24.7563,24.7645,180786.0
2016-06-07 11:10:00,30.27,30.29,30.25,30.27,152777.0,24.7645,24.7808,24.7481,24.7645,152777.0
2016-06-07 11:20:00,30.27,30.29,30.26,30.27,214659.0,24.7645,24.7808,24.7563,24.7645,214659.0
2016-06-07 11:30:00,30.27,30.31,30.25,30.26,218632.0,24.7645,24.7972,24.7481,24.7563,218632.0
2016-06-07 11:40:00,30.26,30.32,30.25,30.28,243179.0,24.7563,24.8054,24.7481,24.7727,243179.0
2016-06-07 11:50:00,30.28,30.32,30.27,30.29,147480.0,24.7727,24.8054,24.7645,24.7808,147480.0
2016-06-07 12:00:00,30.29,30.32,30.26,30.28,139038.0,24.7808,24.8054,24.7563,24.7727,139038.0
2016-06-07 12:10:00,30.28,30.31,30.25,30.28,320799.0,24.7727,24.7972,24.7481,24.7727,320799.0
2016-06-07 12:20:00,30.27,30.32,30.26,30.3,224866.0,24.7645,24.8054,24.7563,24.789,224866.0
2016-06-07 12:30:00,30.3,30.33,30.29,30.3,168879.0,24.789,24.8136,24.7808,24.789,168879.0
2016-06-07 12:40:00,30.3,30.36,30.29,30.35,167432.0,24.789,24.8381,24.7808,24.8299,167432.0
2016-06-07 12:50:00,30.35,30.38,30.33,30.37,161068.0,24.8299,24.8545,24.8136,24.8463,161068.0
2016-06-07 13:00:00,30.36,30.37,30.34,30.36,133149.0,24.8381,24.8463,24.8218,24.8381,133149.0
2016-06-07 13:10:00,30.36,30.37,30.31,30.33,189665.0,24.8381,24.8463,24.7972,24.8136,189665.0
2016-06-07 13:20:00,30.33,30.38,30.32,30.36,232425.0,24.8136,24.8545,24.8054,24.8381,232425.0
2016-06-07 13:30:00,30.36,30.37,30.31,30.33,118640.0,24.8381,24.8463,24.7972,24.8136,118640.0
2016-06-07 13:40:00,30.33,30.33,30.29,30.3,201405.0,24.8136,24.8136,24.7808,24.789,201405.0
2016-06-07 13:50:00,30.3,30.31,30.26,30.28,147955.0,24.789,24.7972,24.7563,24.7727,147955.0
2016-06-07 14:00:00,30.28,30.31,30.26,30.29,186082.0,24.7727,24.7972,24.7563,24.7808,186082.0
2016-06-07 14:10:00,30.28,30.29,30.25,30.27,147463.0,24.7727,24.7808,24.7481,24.7645,147463.0
2016-06-07 14:20:00,30.28,30.33,30.27,30.3,170463.0,24.7727,24.8136,24.7645,24.789,170463.0
2016-06-07 14:30:00,30.31,30.31,30.28,30.3,134051.0,24.7972,24.7972,24.7727,24.789,134051.0
2016-06-07 14:40:00,30.3,30.32,30.28,30.3,151948.0,24.789,24.8054,24.7727,24.789,151948.0
2016-06-07 14:50:00,30.3,30.32,30.27,30.28,216571.0,24.789,24.8054,24.7645,24.7727,216571.0
2016-06-07 15:00:00,30.29,30.29,30.27,30.27,191215.0,24.7808,24.7808,24.7645,24.7645,191215.0
2016-06-07 15:10:00,30.27,30.28,30.25,30.25,307619.0,24.7645,24.7727,24.7481,24.7481,307619.0
2016-06-07 15:20:00,30.26,30.3,30.25,30.29,260431.0,24.7563,24.789,24.7481,24.7808,260431.0
2016-06-07 15:30:00,30.3,30.31,30.26,30.27,494152.0,24.789,24.7972,24.7563,24.7645,494152.0
2016-06-07 15:40:00,30.27,30.27,30.16,30.16,710160.0,24.7645,24.7645,24.6745,24.6745,710160.0
2016-06-07 15:50:00,30.17,30.23,30.16,30.23,1946496.0,24.6827,24.7318,24.6745,24.7318,1946496.0
2016-06-08 09:30:00,30.0,30.03,29.91,29.95,566006.0,24.859,24.8839,24.7844,24.8176,566006.0
2016-06-08 09:40:00,29.95,29.95,29.85,29.89,537513.0,24.8176,24.8176,24.7347,24.7679,537513.0
2016-06-08 09:50:00,29.9,29.98,29.85,29.96,357233.0,24.7761,24.8424,24.7347,24.8259,357233.0
2016-06-08 10:00:00,29.95,29.98,29.92,29.95,269873.0,24.8176,24.8424,24.7927,24.8176,269873.0
2016-06-08 10:10:00,29.95,29.96,29.87,29.92,330288.0,24.8176,24.8259,24.7513,24.7927,330288.0
2016-06-08 10:20:00,29.93,29.96,29.9,29.92,198497.0,24.801,24.8259,24.7761,24.7927,198497.0
2016-06-08 10:30:00,29.91,29.94,29.88,29.91,317149.0,24.7844,24.8093,24.7596,24.7844,317149.0
2016-06-08 10:40:00,29.9,29.91,29.85,29.87,348219.0,24.7761,24.7844,24.7347,24.7513,348219.0
2016-06-08 10:50:00,29.87,29.88,29.78,29.78,495797.0,24.7513,24.7596,24.6767,24.6767,495797.0
2016-06-08 11:00:00,29.79,29.79,29.62,29.63,697545.0,24.685,24.685,24.5441,24.5524,697545.0
2016-06-08 11:10:00,29.63,29.65,29.57,29.63,373868.0,24.5524,24.569,24.5027,24.5524,373868.0
2016-06-08 11:20:00,29.63,29.63,29.54,29.55,312187.0,24.5524,24.5524,24.4778,24.4861,312187.0
2016-06-08 11:30:00,29.56,29.59,29.53,29.59,358722.0,24.4944,24.5193,24.4695,24.5193,358722.0
2016-06-08 11:40:00,29.59,29.63,29.54,29.56,506414.0,24.5193,24.5524,24.4778,24.4944,506414.0
2016-06-08 11:50:00,29.56,29.6,29.54,29.55,172033.0,24.4944,24.5275,24.4778,24.4861,172033.0
2016-06-08 12:00:00,29.54,29.67,29.54,29.65,223348.0,24.4778,24.5856,24.4778,24.569,223348.0
2016-06-08 12:10:00,29.65,29.68,29.64,29.66,142912.0,24.569,24.5938,24.5607,24.5773,142912.0
2016-06-08 12:20:00,29.65,29.7,29.65,29.7,96458.0,24.569,24.6104,24.569,24.6104,96458.0
2016-06-08 12:30:00,29.7,29.75,29.69,29.7,190223.0,24.6104,24.6518,24.6021,24.6104,190223.0
2016-06-08 12:40:00,29.7,29.72,29.69,29.71,85548.0,24.6104,24.627,24.6021,24.6187,85548.0
2016-06-08 12:50:00,29.71,29.72,29.68,29.71,144603.0,24.6187,24.627,24.5938,24.6187,144603.0
2016-06-08 13:00:00,29.72,29.73,29.7,29.73,83420.0,24.627,24.6353,24.6104,24.6353,83420.0
2016-06-08 13:10:00,29.72,29.74,29.71,29.71,127813.0,24.627,24.6436,24.6187,24.6187,127813.0
2016-06-08 13:20:00,29.71,29.72,29.7,29.7,85495.0,24.6187,24.627,24.6104,24.6104,85495.0
2016-06-08 13:30:00,29.7,29.73,29.7,29.7,124111.0,24.6104,24.6353,24.6104,24.6104,124111.0
2016-06-08 13:40:00,29.71,29.73,29.7,29.72,110962.0,24.6187,24.6353,24.6104,24.627,110962.0
2016-06-08 13:50:00,29.72,29.73,29.69,29.7,142706.0,24.627,24.6353,24.6021,24.6104,142706.0
2016-06-08 14:00:00,29.69,29.71,29.68,29.71,180984.0,24.6021,24.6187,24.5938,24.6187,180984.0
2016-06-08 14:10:00,29.71,29.71,29.67,29.69,296084.0,24.6187,24.6187,24.5856,24.6021,296084.0
2016-06-08 14:20:00,29.7,29.7,29.66,29.68,103812.0,24.6104,24.6104,24.5773,24.5938,103812.0
2016-06-08 14:30:00,29.68,29.69,29.66,29.67,312855.0,24.5938,24.6021,24.5773,24.5856,312855.0
2016-06-08 14:40:00,29.67,29.67,29.64,29.64,175667.0,24.5856,24.5856,24.5607,24.5607,175667.0
2016-06-08 14:50:00,29.65,29.65,29.6,29.62,331772.0,24.569,24.569,24.5275,24.5441,331772.0
2016-06-08 15:00:00,29.61,29.62,29.59,29.59,249808.0,24.5358,24.5441,24.5193,24.5193,249808.0
2016-06-08 15:10:00,29.6,29.6,29.57,29.59,229352.0,24.5275,24.5275,24.5027,24.5193,229352.0
2016-06-08 15:20:00,29.58,29.59,29.56,29.57,477762.0,24.511,24.5193,24.4944,24.5027,477762.0
2016-06-08 15:30:00,29.56,29.57,29.54,29.56,623948.0,24.4944,24.5027,24.4778,24.4944,623948.0
2016-06-08 15:40:00,29.55,29.57,29.53,29.56,431634.0,24.4861,24.5027,24.4695,24.4944,431634.0
2016-06-08 15:50:00,29.57,29.58,29.52,29.55,1019192.0,24.5027,24.511,24.4613,24.4861,1019192.0
2016-06-09 09:30:00,29.48,29.5,29.26,29.3,947817.0,24.4281,24.4447,24.2458,24.279,947817.0
2016-06-09 09:40:00,29.29,29.36,29.23,29.33,586875.0,24.2707,24.3287,24.221,24.3038,586875.0
2016-06-09 09:50:00,29.34,29.36,29.29,29.34,323458.0,24.3121,24.3287,24.2707,24.3121,323458.0
2016-06-09 10:00:00,29.34,29.34,29.25,29.28,308359.0,24.3121,24.3121,24.2375,24.2624,308359.0
2016-06-09 10:10:00,29.28,29.31,29.24,29.25,289599.0,24.2624,24.2872,24.2292,24.2375,289599.0
2016-06-09 10:20:00,29.25,29.25,29.2,29.22,347260.0,24.2375,24.2375,24.1961,24.2127,347260.0
2016-06-09 10:30:00,29.23,29.24,29.2,29.23,262292.0,24.221,24.2292,24.1961,24.221,262292.0
2016-06-09 10:40:00,29.23,29.26,29.21,29.22,197504.0,24.221,24.2458,24.2044,24.2127,197504.0
2016-06-09 10:50:00,29.23,29.23,29.17,29.18,368310.0,24.221,24.221,24.1712,24.1795,368310.0
2016-06-09 11:00:00,29.17,29.26,29.17,29.24,417208.0,24.1712,24.2458,24.1712,24.2292,417208.0
2016-06-09 11:10:00,29.24,29.26,29.21,29.22,229496.0,24.2292,24.2458,24.2044,24.2127,229496.0
2016-06-09 11:20:00,29.22,29.27,29.21,29.25,189910.0,24.2127,24.2541,24.2044,24.2375,189910.0
2016-06-09 11:30:00,29.25,29.26,29.2,29.23,302848.0,24.2375,24.2458,24.1961,24.221,302848.0
2016-06-09 11:40:00,29.23,29.25,29.2,29.21,270451.0,24.221,24.2375,24.1961,24.2044,270451.0
2016-06-09 11:50:00,29.22,29.24,29.18,29.2,245758.0,24.2127,24.2292,24.1795,24.1961,245758.0
2016-06-09 12:00:00,29.2,29.23,29.17,29.2,259234.0,24.1961,24.221,24.1712,24.1961,259234.0
2016-06-09 12:10:00,29.2,29.2,29.15,29.18,182264.0,24.1961,24.1961,24.1547,24.1795,182264.0
2016-06-09 12:20:00,29.18,29.19,29.16,29.18,201055.0,24.1795,24.1878,24.1629,24.1795,201055.0
2016-06-09 12:30:00,29.19,29.24,29.17,29.24,325801.0,24.1878,24.2292,24.1712,24.2292,325801.0
2016-06-09 12:40:00,29.24,29.28,29.21,29.26,163855.0,24.2292,24.2624,24.2044,24.2458,163855.0
2016-06-09 12:50:00,29.26,29.28,29.25,29.25,138574.0,24.2458,24.2624,24.2375,24.2375,138574.0
2016-06-09 13:00:00,29.26,29.29,29.25,29.29,139777.0,24.2458,24.2707,24.2375,24.2707,139777.0
2016-06-09 13:10:00,29.29,29.35,29.28,29.33,220630.0,24.2707,24.3204,24.2624,24.3038,220630.0
2016-06-09 13:20:00,29.34,29.35,29.31,29.32,194327.0,24.3121,24.3204,24.2872,24.2955,194327.0
2016-06-09 13:30:00,29.33,29.34,29.3,29.31,148647.0,24.3038,24.3121,24.279,24.2872,148647.0
2016-06-09 13:40:00,29.31,29.31,29.25,29.27,126960.0,24.2872,24.2872,24.2375,24.2541,126960.0
2016-06-09 13:50:00,29.26,29.27,29.22,29.24,163478.0,24.2458,24.2541,24.2127,24.2292,163478.0
2016-06-09 14:00:00,29.24,29.27,29.23,29.25,157690.0,24.2292,24.2541,24.221,24.2375,157690.0
2016-06-09 14:10:00,29.25,29.3,29.21,29.29,195581.0,24.2375,24.279,24.2044,24.2707,195581.0
2016-06-09 14:20:00,29.29,29.29,29.24,29.26,172400.0,24.2707,24.2707,24.2292,24.2458,172400.0
2016-06-09 14:30:00,29.26,29.32,29.25,29.32,162105.0,24.2458,24.2955,24.2375,24.2955,162105.0
2016-06-09 14:40:00,29.31,29.36,29.28,29.29,277331.0,24.2872,24.3287,24.2624,24.2707,277331.0
2016-06-09 14:50:00,29.29,29.3,29.26,29.29,147095.0,24.2707,24.279,24.2458,24.2707,147095.0
2016-06-09 15:00:00,29.28,29.33,29.28,29.33,224983.0,24.2624,24.3038,24.2624,24.3038,224983.0
2016-06-09 15:10:00,29.33,29.33,29.27,29.31,266125.0,24.3038,24.3038,24.2541,24.2872,266125.0
2016-06-09 15:20:00,29.31,29.33,29.29,29.32,214831.0,24.2872,24.3038,24.2707,24.2955,214831.0
2016-06-09 15:30:00,29.33,29.38,29.32,29.37,280656.0,24.3038,24.3452,24.2955,24.337,280656.0
2016-06-09 15:40:00,29.37,29.4,29.35,29.37,373657.0,24.337,24.3618,24.3204,24.337,373657.0
2016-06-09 15:50:00,29.37,29.37,29.35,29.35,647380.0,24.337,24.337,24.3204,24.3204,647380.0
2016-06-10 09:30:00,29.22,29.22,29.0,29.02,715465.0,24.2127,24.2127,24.0304,24.0469,715465.0
2016-06-10 09:40:00,29.03,29.1,29.0,29.08,372766.0,24.0552,24.1132,24.0304,24.0967,372766.0
2016-06-10 09:50:00,29.07,29.09,29.01,29.05,290748.0,24.0884,24.1049,24.0387,24.0718,290748.0
2016-06-10 10:00:00,29.05,29.14,29.03,29.06,274713.0,24.0718,24.1464,24.0552,24.0801,274713.0
2016-06-10 10:10:00,29.05,29.11,29.04,29.11,142807.0,24.0718,24.1215,24.0635,24.1215,142807.0
2016-06-10 10:20:00,29.1,29.25,29.1,29.2,317217.0,24.1132,24.2375,24.1132,24.1961,317217.0
2016-06-10 10:30:00,29.2,29.24,29.17,29.24,181443.0,24.1961,24.2292,24.1712,24.2292,181443.0
2016-06-10 10:40:00,29.23,29.27,29.2,29.24,207157.0,24.221,24.2541,24.1961,24.2292,207157.0
2016-06-10 10:50:00,29.23,29.3,29.23,29.29,193776.0,24.221,24.279,24.221,24.2707,193776.0
2016-06-10 11:00:00,29.29,29.32,29.23,29.31,158671.0,24.2707,24.2955,24.221,24.2872,158671.0
2016-06-10 11:10:00,29.31,29.32,29.26,29.31,103659.0,24.2872,24.2955,24.2458,24.2872,103659.0
2016-06-10 11:20:00,29.31,29.34,29.29,29.31,130082.0,24.2872,24.3121,24.2707,24.2872,130082.0
2016-06-10 11:30:00,29.31,29.31,29.26,29.29,187957.0,24.2872,24.2872,24.2458,24.2707,187957.0
2016-06-10 11:40:00,29.29,29.29,29.25,29.27,73440.0,24.2707,24.2707,24.2375,24.2541,73440.0
2016-06-10 11:50:00,29.26,29.27,29.23,29.23,119101.0,24.2458,24.2541,24.221,24.221,119101.0
2016-06-10 12:00:00,29.23,29.26,29.21,29.24,133944.0,24.221,24.2458,24.2044,24.2292,133944.0
2016-06-10 12:10:00,29.24,29.27,29.23,29.24,101555.0,24.2292,24.2541,24.221,24.2292,101555.0
2016-06-10 12:20:00,29.24,29.25,29.2,29.22,103009.0,24.2292,24.2375,24.1961,24.2127,103009.0
2016-06-10 12:30:00,29.22,29.23,29.2,29.22,82781.0,24.2127,24.221,24.1961,24.2127,82781.0
2016-06-10 12:40:00,29.22,29.26,29.2,29.24,172550.0,24.2127,24.2458,24.1961,24.2292,172550.0
2016-06-10 12:50:00,29.24,29.24,29.22,29.23,80499.0,24.2292,24.2292,24.2127,24.221,80499.0
2016-06-10 13:00:00,29.23,29.24,29.21,29.22,143552.0,24.221,24.2292,24.2044,24.2127,143552.0
2016-06-10 13:10:00,29.21,29.24,29.21,29.22,122378.0,24.2044,24.2292,24.2044,24.2127,122378.0
2016-06-10 13:20:00,29.22,29.22,29.15,29.15,134911.0,24.2127,24.2127,24.1547,24.1547,134911.0
2016-06-10 13:30:00,29.15,29.16,29.1,29.11,155390.0,24.1547,24.1629,24.1132,24.1215,155390.0
2016-06-10 13:40:00,29.12,29.12,29.04,29.06,183722.0,24.1298,24.1298,24.0635,24.0801,183722.0
2016-06-10 13:50:00,29.06,29.06,29.02,29.02,161718.0,24.0801,24.0801,24.0469,24.0469,161718.0
2016-06-10 14:00:00,29.02,29.06,28.98,29.0,549647.0,24.0469,24.0801,24.0138,24.0304,549647.0
2016-06-10 14:10:00,28.99,29.03,28.98,29.0,328530.0,24.0221,24.0552,24.0138,24.0304,328530.0
2016-06-10 14:20:00,29.0,29.05,29.0,29.03,127788.0,24.0304,24.0718,24.0304,24.0552,127788.0
2016-06-10 14:30:00,29.04,29.08,29.01,29.07,231146.0,24.0635,24.0967,24.0387,24.0884,231146.0
2016-06-10 14:40:00,29.07,29.07,29.03,29.05,120221.0,24.0884,24.0884,24.0552,24.0718,120221.0
2016-06-10 14:50:00,29.05,29.06,29.02,29.03,116172.0,24.0718,24.0801,24.0469,24.0552,116172.0
2016-06-10 15:00:00,29.03,29.04,29.01,29.02,118182.0,24.0552,24.0635,24.0387,24.0469,118182.0
2016-06-10 15:10:00,29.01,29.05,29.0,29.03,212551.0,24.0387,24.0718,24.0304,24.0552,212551.0
2016-06-10 15:20:00,29.03,29.06,29.02,29.05,172971.0,24.0552,24.0801,24.0469,24.0718,172971.0
2016-06-10 15:30:00,29.05,29.09,29.04,29.04,244796.0,24.0718,24.1049,24.0635,24.0635,244796.0
2016-06-10 15:40:00,29.05,29.09,29.03,29.07,379197.0,24.0718,24.1049,24.0552,24.0884,379197.0
2016-06-10 15:50:00,29.07,29.08,29.03,29.06,930588.0,24.0884,24.0967,24.0552,24.0801,930588.0
2016-06-13 09:30:00,28.85,28.98,28.8,28.81,771904.0,23.9061,24.0138,23.8646,23.8729,771904.0
2016-06-13 09:40:00,28.82,29.09,28.8,29.07,426476.0,23.8812,24.1049,23.8646,24.0884,426476.0
2016-06-13 09:50:00,29.08,29.18,29.04,29.07,285465.0,24.0967,24.1795,24.0635,24.0884,285465.0
2016-06-13 10:00:00,29.08,29.28,29.07,29.2,639685.0,24.0967,24.2624,24.0884,24.1961,639685.0
2016-06-13 10:10:00,29.19,29.24,29.13,29.16,264652.0,24.1878,24.2292,24.1381,24.1629,264652.0
2016-06-13 10:20:00,29.16,29.2,29.13,29.18,171798.0,24.1629,24.1961,24.1381,24.1795,171798.0
2016-06-13 10:30:00,29.19,29.34,29.18,29.29,397129.0,24.1878,24.3121,24.1795,24.2707,397129.0
2016-06-13 10:40:00,29.28,29.33,29.24,29.24,316381.0,24.2624,24.3038,24.2292,24.2292,316381.0
2016-06-13 10:50:00,29.23,29.23,29.15,29.17,236703.0,24.221,24.221,24.1547,24.1712,236703.0
2016-06-13 11:00:00,29.17,29.34,29.13,29.33,655210.0,24.1712,24.3121,24.1381,24.3038,655210.0
2016-06-13 11:10:00,29.34,29.36,29.26,29.3,381527.0,24.3121,24.3287,24.2458,24.279,381527.0
2016-06-13 11:20:00,29.29,29.34,29.28,29.29,184446.0,24.2707,24.3121,24.2624,24.2707,184446.0
2016-06-13 11:30:00,29.3,29.33,29.25,29.25,196665.0,24.279,24.3038,24.2375,24.2375,196665.0
2016-06-13 11:40:00,29.26,29.31,29.24,29.3,146214.0,24.2458,24.2872,24.2292,24.279,146214.0
2016-06-13 11:50:00,29.31,29.35,29.29,29.31,292033.0,24.2872,24.3204,24.2707,24.2872,292033.0
2016-06-13 12:00:00,29.31,29.37,29.28,29.34,377331.0,24.2872,24.337,24.2624,24.3121,377331.0
2016-06-13 12:10:00,29.33,29.35,29.32,29.35,149777.0,24.3038,24.3204,24.2955,24.3204,149777.0
2016-06-13 12:20:00,29.34,29.4,29.33,29.39,345011.0,24.3121,24.3618,24.3038,24.3535,345011.0
2016-06-13 12:30:00,29.39,29.39,29.31,29.32,133179.0,24.3535,24.3535,24.2872,24.2955,133179.0
2016-06-13 12:40:00,29.32,29.35,29.29,29.3,152879.0,24.2955,24.3204,24.2707,24.279,152879.0
2016-06-13 12:50:00,29.3,29.33,29.29,29.31,134547.0,24.279,24.3038,24.2707,24.2872,134547.0
2016-06-13 13:00:00,29.31,29.33,29.28,29.3,158445.0,24.2872,24.3038,24.2624,24.279,158445.0
2016-06-13 13:10:00,29.29,29.31,29.27,29.28,93865.0,24.2707,24.2872,24.2541,24.2624,93865.0
2016-06-13 13:20:00,29.29,29.31,29.28,29.28,117752.0,24.2707,24.2872,24.2624,24.2624,117752.0
2016-06-13 13:30:00,29.28,29.29,29.23,29.25,181270.0,24.2624,24.2707,24.221,24.2375,181270.0
2016-06-13 13:40:00,29.25,29.3,29.22,29.25,114726.0,24.2375,24.279,24.2127,24.2375,114726.0
2016-06-13 13:50:00,29.26,29.26,29.2,29.21,182982.0,24.2458,24.2458,24.1961,24.2044,182982.0
2016-06-13 14:00:00,29.2,29.26,29.2,29.24,153798.0,24.1961,24.2458,24.1961,24.2292,153798.0
2016-06-13 14:10:00,29.24,29.29,29.24,29.27,183482.0,24.2292,24.2707,24.2292,24.2541,183482.0
2016-06-13 14:20:00,29.28,29.28,29.22,29.22,206223.0,24.2624,24.2624,24.2127,24.2127,206223.0
2016-06-13 14:30:00,29.22,29.27,29.2,29.25,131362.0,24.2127,24.2541,24.1961,24.2375,131362.0
2016-06-13 14:40:00,29.25,29.28,29.22,29.22,243379.0,24.2375,24.2624,24.2127,24.2127,243379.0
2016-06-13 14:50:00,29.23,29.24,29.19,29.2,135747.0,24.221,24.2292,24.1878,24.1961,135747.0
2016-06-13 15:00:00,29.2,29.22,29.15,29.15,182530.0,24.1961,24.2127,24.1547,24.1547,182530.0
2016-06-13 15:10:00,29.15,29.17,29.12,29.15,219101.0,24.1547,24.1712,24.1298,24.1547,219101.0
2016-06-13 15:20:00,29.15,29.16,29.11,29.14,178544.0,24.1547,24.1629,24.1215,24.1464,178544.0
2016-06-13 15:30:00,29.14,29.19,29.13,29.18,561386.0,24.1464,24.1878,24.1381,24.1795,561386.0
2016-06-13 15:40:00,29.18,29.18,29.13,29.16,544139.0,24.1795,24.1795,24.1381,24.1629,544139.0
2016-06-13 15:50:00,29.16,29.16,29.08,29.08,1784701.0,24.1629,24.1629,24.0967,24.0967,1784701.0
2016-06-14 09:30:00,29.07,29.22,28.98,29.21,532323.0,24.0884,24.2127,24.0138,24.2044,532323.0
2016-06-14 09:40:00,29.21,29.31,29.12,29.18,510012.0,24.2044,24.2872,24.1298,24.1795,510012.0
2016-06-14 09:50:00,29.18,29.2,29.05,29.16,270869.0,24.1795,24.1961,24.0718,24.1629,270869.0
2016-06-14 10:00:00,29.16,29.19,29.09,29.09,239826.0,24.1629,24.1878,24.1049,24.1049,239826.0
2016-06-14 10:10:00,29.1,29.13,29.02,29.03,208353.0,24.1132,24.1381,24.0469,24.0552,208353.0
2016-06-14 10:20:00,29.03,29.04,28.96,29.03,284163.0,24.0552,24.0635,23.9972,24.0552,284163.0
2016-06-14 10:30:00,29.03,29.06,28.91,28.95,420006.0,24.0552,24.0801,23.9558,23.9889,420006.0
2016-06-14 10:40:00,28.96,28.97,28.9,28.93,237333.0,23.9972,24.0055,23.9475,23.9724,237333.0
2016-06-14 10:50:00,28.93,28.94,28.87,28.9,287125.0,23.9724,23.9806,23.9226,23.9475,287125.0
2016-06-14 11:00:00,28.9,28.9,28.83,28.85,343225.0,23.9475,23.9475,23.8895,23.9061,343225.0
2016-06-14 11:10:00,28.85,28.85,28.75,28.8,238431.0,23.9061,23.9061,23.8232,23.8646,238431.0
2016-06-14 11:20:00,28.8,28.84,28.78,28.8,212560.0,23.8646,23.8978,23.8481,23.8646,212560.0
2016-06-14 11:30:00,28.8,28.85,28.78,28.82,129119.0,23.8646,23.9061,23.8481,23.8812,129119.0
2016-06-14 11:40:00,28.82,28.85,28.78,28.82,266306.0,23.8812,23.9061,23.8481,23.8812,266306.0
2016-06-14 11:50:00,28.81,28.84,28.78,28.78,122120.0,23.8729,23.8978,23.8481,23.8481,122120.0
2016-06-14 12:00:00,28.79,28.82,28.75,28.78,132398.0,23.8564,23.8812,23.8232,23.8481,132398.0
2016-06-14 12:10:00,28.78,28.85,28.77,28.84,146419.0,23.8481,23.9061,23.8398,23.8978,146419.0
2016-06-14 12:20:00,28.84,28.92,28.83,28.9,151617.0,23.8978,23.9641,23.8895,23.9475,151617.0
2016-06-14 12:30:00,28.9,28.9,28.83,28.83,86903.0,23.9475,23.9475,23.8895,23.8895,86903.0
2016-06-14 12:40:00,28.84,28.86,28.8,28.85,89226.0,23.8978,23.9144,23.8646,23.9061,89226.0
2016-06-14 12:50:00,28.85,28.85,28.78,28.8,99796.0,23.9061,23.9061,23.8481,23.8646,99796.0
2016-06-14 13:00:00,28.8,28.81,28.76,28.78,146315.0,23.8646,23.8729,23.8315,23.8481,146315.0
2016-06-14 13:10:00,28.78,28.79,28.75,28.79,91028.0,23.8481,23.8564,23.8232,23.8564,91028.0
2016-06-14 13:20:00,28.79,28.81,28.76,28.77,96131.0,23.8564,23.8729,23.8315,23.8398,96131.0
2016-06-14 13:30:00,28.77,28.82,28.76,28.79,83857.0,23.8398,23.8812,23.8315,23.8564,83857.0
2016-06-14 13:40:00,28.79,28.81,28.76,28.77,136134.0,23.8564,23.8729,23.8315,23.8398,136134.0
2016-06-14 13:50:00,28.76,28.77,28.72,28.72,156020.0,23.8315,23.8398,23.7983,23.7983,156020.0
2016-06-14 14:00:00,28.73,28.75,28.7,28.72,92543.0,23.8066,23.8232,23.7818,23.7983,92543.0
2016-06-14 14:10:00,28.73,28.76,28.7,28.76,121311.0,23.8066,23.8315,23.7818,23.8315,121311.0
2016-06-14 14:20:00,28.75,28.79,28.7,28.78,236104.0,23.8232,23.8564,23.7818,23.8481,236104.0
2016-06-14 14:30:00,28.78,28.81,28.71,28.73,326162.0,23.8481,23.8729,23.7901,23.8066,326162.0
2016-06-14 14:40:00,28.73,28.77,28.72,28.72,132445.0,23.8066,23.8398,23.7983,23.7983,132445.0
2016-06-14 14:50:00,28.73,28.73,28.65,28.67,197038.0,23.8066,23.8066,23.7403,23.7569,197038.0
2016-06-14 15:00:00,28.67,28.76,28.65,28.75,252186.0,23.7569,23.8315,23.7403,23.8232,252186.0
2016-06-14 15:10:00,28.75,28.81,28.73,28.79,316806.0,23.8232,23.8729,23.8066,23.8564,316806.0
2016-06-14 15:20:00,28.79,28.81,28.75,28.81,484196.0,23.8564,23.8729,23.8232,23.8729,484196.0
2016-06-14 15:30:00,28.8,28.85,28.78,28.83,545925.0,23.8646,23.9061,23.8481,23.8895,545925.0
2016-06-14 15:40:00,28.82,28.87,28.78,28.82,460253.0,23.8812,23.9226,23.8481,23.8812,460253.0
2016-06-14 15:50:00,28.81,28.85,28.8,28.83,709497.0,23.8729,23.9061,23.8646,23.8895,709497.0
2016-06-15 09:30:00,28.98,29.04,28.91,28.96,394063.0,24.0138,24.0635,23.9558,23.9972,394063.0
2016-06-15 09:40:00,28.96,29.09,28.96,29.09,275209.0,23.9972,24.1049,23.9972,24.1049,275209.0
2016-06-15 09:50:00,29.09,29.13,29.02,29.02,249360.0,24.1049,24.1381,24.0469,24.0469,249360.0
2016-06-15 10:00:00,29.03,29.11,28.95,29.0,404732.0,24.0552,24.1215,23.9889,24.0304,404732.0
2016-06-15 10:10:00,28.99,29.08,28.98,29.05,174368.0,24.0221,24.0967,24.0138,24.0718,174368.0
2016-06-15 10:20:00,29.06,29.06,28.98,28.99,146890.0,24.0801,24.0801,24.0138,24.0221,146890.0
2016-06-15 10:30:00,28.99,29.06,28.99,29.0,257725.0,24.0221,24.0801,24.0221,24.0304,257725.0
2016-06-15 10:40:00,29.01,29.06,28.98,29.05,250657.0,24.0387,24.0801,24.0138,24.0718,250657.0
2016-06-15 10:50:00,29.05,29.14,29.02,29.12,406736.0,24.0718,24.1464,24.0469,24.1298,406736.0
2016-06-15 11:00:00,29.13,29.21,29.13,29.2,145914.0,24.1381,24.2044,24.1381,24.1961,145914.0
2016-06-15 11:10:00,29.19,29.22,29.16,29.17,150692.0,24.1878,24.2127,24.1629,24.1712,150692.0
2016-06-15 11:20:00,29.16,29.21,29.14,29.18,123548.0,24.1629,24.2044,24.1464,24.1795,123548.0
2016-06-15 11:30:00,29.18,29.18,29.09,29.11,163150.0,24.1795,24.1795,24.1049,24.1215,163150.0
2016-06-15 11:40:00,29.11,29.16,29.1,29.15,166806.0,24.1215,24.1629,24.1132,24.1547,166806.0
2016-06-15 11:50:00,29.14,29.19,29.13,29.19,272558.0,24.1464,24.1878,24.1381,24.1878,272558.0
2016-06-15 12:00:00,29.19,29.2,29.13,29.13,202898.0,24.1878,24.1961,24.1381,24.1381,202898.0
2016-06-15 12:10:00,29.13,29.15,29.11,29.14,65830.0,24.1381,24.1547,24.1215,24.1464,65830.0
2016-06-15 12:20:00,29.14,29.15,29.08,29.09,68473.0,24.1464,24.1547,24.0967,24.1049,68473.0
2016-06-15 12:30:00,29.09,29.12,29.05,29.07,132674.0,24.1049,24.1298,24.0718,24.0884,132674.0
2016-06-15 12:40:00,29.07,29.13,29.06,29.11,182040.0,24.0884,24.1381,24.0801,24.1215,182040.0
2016-06-15 12:50:00,29.11,29.13,29.09,29.11,92411.0,24.1215,24.1381,24.1049,24.1215,92411.0
2016-06-15 13:00:00,29.11,29.14,29.09,29.11,65411.0,24.1215,24.1464,24.1049,24.1215,65411.0
2016-06-15 13:10:00,29.11,29.13,29.1,29.11,94265.0,24.1215,24.1381,24.1132,24.1215,94265.0
2016-06-15 13:20:00,29.11,29.11,29.06,29.1,109556.0,24.1215,24.1215,24.0801,24.1132,109556.0
2016-06-15 13:30:00,29.1,29.1,29.07,29.09,72076.0,24.1132,24.1132,24.0884,24.1049,72076.0
2016-06-15 13:40:00,29.09,29.09,29.03,29.05,94702.0,24.1049,24.1049,24.0552,24.0718,94702.0
2016-06-15 13:50:00,29.05,29.1,29.04,29.1,102579.0,24.0718,24.1132,24.0635,24.1132,102579.0
2016-06-15 14:00:00,29.13,29.15,29.02,29.02,229185.0,24.1381,24.1547,24.0469,24.0469,229185.0
2016-06-15 14:10:00,29.03,29.06,28.96,29.01,156184.0,24.0552,24.0801,23.9972,24.0387,156184.0
2016-06-15 14:20:00,29.0,29.01,28.96,28.97,118838.0,24.0304,24.0387,23.9972,24.0055,118838.0
2016-06-15 14:30:00,28.96,29.0,28.94,28.98,158282.0,23.9972,24.0304,23.9806,24.0138,158282.0
2016-06-15 14:40:00,28.97,29.03,28.95,29.01,128000.0,24.0055,24.0552,23.9889,24.0387,128000.0
2016-06-15 14:50:00,29.01,29.03,28.97,29.03,138444.0,24.0387,24.0552,24.0055,24.0552,138444.0
2016-06-15 15:00:00,29.02,29.05,29.01,29.04,115913.0,24.0469,24.0718,24.0387,24.0635,115913.0
2016-06-15 15:10:00,29.04,29.05,28.99,29.0,128423.0,24.0635,24.0718,24.0221,24.0304,128423.0
2016-06-15 15:20:00,29.01,29.02,28.98,29.01,115837.0,24.0387,24.0469,24.0138,24.0387,115837.0
2016-06-15 15:30:00,29.02,29.03,28.9,28.92,235225.0,24.0469,24.0552,23.9475,23.9641,235225.0
2016-06-15 15:40:00,28.91,28.92,28.81,28.83,364644.0,23.9558,23.9641,23.8729,23.8895,364644.0
2016-06-15 15:50:00,28.83,28.87,28.79,28.86,802155.0,23.8895,23.9226,23.8564,23.9144,802155.0
2016-06-16 09:30:00,28.67,28.69,28.5,28.66,704741.0,23.7569,23.7735,23.616,23.7486,704741.0
2016-06-16 09:40:00,28.65,28.77,28.64,28.7,354061.0,23.7403,23.8398,23.7321,23.7818,354061.0
2016-06-16 09:50:00,28.7,28.71,28.54,28.55,174342.0,23.7818,23.7901,23.6492,23.6575,174342.0
2016-06-16 10:00:00,28.54,28.61,28.5,28.55,267569.0,23.6492,23.7072,23.616,23.6575,267569.0
2016-06-16 10:10:00,28.54,28.66,28.54,28.62,229807.0,23.6492,23.7486,23.6492,23.7155,229807.0
2016-06-16 10:20:00,28.63,28.7,28.6,28.68,358044.0,23.7238,23.7818,23.6989,23.7652,358044.0
2016-06-16 10:30:00,28.68,28.68,28.57,28.58,354345.0,23.7652,23.7652,23.6741,23.6823,354345.0
2016-06-16 10:40:00,28.57,28.72,28.57,28.72,206095.0,23.6741,23.7983,23.6741,23.7983,206095.0
2016-06-16 10:50:00,28.72,28.83,28.71,28.78,408600.0,23.7983,23.8895,23.7901,23.8481,408600.0
2016-06-16 11:00:00,28.78,28.83,28.71,28.75,251797.0,23.8481,23.8895,23.7901,23.8232,251797.0
2016-06-16 11:10:00,28.76,28.81,28.73,28.77,137573.0,23.8315,23.8729,23.8066,23.8398,137573.0
2016-06-16 11:20:00,28.77,28.89,28.72,28.85,222431.0,23.8398,23.9392,23.7983,23.9061,222431.0
2016-06-16 11:30:00,28.86,28.95,28.84,28.95,379811.0,23.9144,23.9889,23.8978,23.9889,379811.0
2016-06-16 11:40:00,28.94,28.97,28.87,28.89,242544.0,23.9806,24.0055,23.9226,23.9392,242544.0
2016-06-16 11:50:00,28.89,28.9,28.76,28.76,113324.0,23.9392,23.9475,23.8315,23.8315,113324.0
2016-06-16 12:00:00,28.76,28.79,28.73,28.77,131065.0,23.8315,23.8564,23.8066,23.8398,131065.0
2016-06-16 12:10:00,28.76,28.81,28.72,28.79,130967.0,23.8315,23.8729,23.7983,23.8564,130967.0
2016-06-16 12:20:00,28.8,28.87,28.76,28.84,140922.0,23.8646,23.9226,23.8315,23.8978,140922.0
2016-06-16 12:30:00,28.84,28.85,28.77,28.83,133739.0,23.8978,23.9061,23.8398,23.8895,133739.0
2016-06-16 12:40:00,28.83,28.93,28.81,28.9,156317.0,23.8895,23.9724,23.8729,23.9475,156317.0
2016-06-16 12:50:00,28.9,28.94,28.88,28.9,175039.0,23.9475,23.9806,23.9309,23.9475,175039.0
2016-06-16 13:00:00,28.9,28.96,28.88,28.92,108010.0,23.9475,23.9972,23.9309,23.9641,108010.0
2016-06-16 13:10:00,28.92,28.95,28.86,28.91,137458.0,23.9641,23.9889,23.9144,23.9558,137458.0
2016-06-16 13:20:00,28.91,28.92,28.87,28.88,105512.0,23.9558,23.9641,23.9226,23.9309,105512.0
2016-06-16 13:30:00,28.87,28.88,28.82,28.85,124952.0,23.9226,23.9309,23.8812,23.9061,124952.0
2016-06-16 13:40:00,28.87,28.88,28.8,28.82,114682.0,23.9226,23.9309,23.8646,23.8812,114682.0
2016-06-16 13:50:00,28.83,28.83,28.77,28.79,172472.0,23.8895,23.8895,23.8398,23.8564,172472.0
2016-06-16 14:00:00,28.79,28.87,28.77,28.85,111754.0,23.8564,23.9226,23.8398,23.9061,111754.0
2016-06-16 14:10:00,28.85,28.97,28.84,28.94,137165.0,23.9061,24.0055,23.8978,23.9806,137165.0
2016-06-16 14:20:00,28.94,28.95,28.87,28.88,120619.0,23.9806,23.9889,23.9226,23.9309,120619.0
2016-06-16 14:30:00,28.88,28.93,28.86,28.92,157834.0,23.9309,23.9724,23.9144,23.9641,157834.0
2016-06-16 14:40:00,28.91,28.94,28.88,28.92,109358.0,23.9558,23.9806,23.9309,23.9641,109358.0
2016-06-16 14:50:00,28.92,28.99,28.91,28.93,130888.0,23.9641,24.0221,23.9558,23.9724,130888.0
2016-06-16 15:00:00,28.93,29.01,28.92,28.96,254313.0,23.9724,24.0387,23.9641,23.9972,254313.0
2016-06-16 15:10:00,28.96,29.03,28.94,29.01,229027.0,23.9972,24.0552,23.9806,24.0387,229027.0
2016-06-16 15:20:00,29.01,29.01,28.98,28.99,148231.0,24.0387,24.0387,24.0138,24.0221,148231.0
2016-06-16 15:30:00,29.0,29.04,28.99,29.01,427881.0,24.0304,24.0635,24.0221,24.0387,427881.0
2016-06-16 15:40:00,29.02,29.07,29.0,29.05,443591.0,24.0469,24.0884,24.0304,24.0718,443591.0
2016-06-16 15:50:00,29.05,29.06,29.0,29.02,599928.0,24.0718,24.0801,24.0304,24.0469,599928.0
2016-06-17 09:30:00,29.14,29.28,29.06,29.17,1462218.0,24.1464,24.2624,24.0801,24.1712,1462218.0
2016-06-17 09:40:00,29.17,29.36,29.13,29.32,566144.0,24.1712,24.3287,24.1381,24.2955,566144.0
2016-06-17 09:50:00,29.31,29.37,29.27,29.33,351577.0,24.2872,24.337,24.2541,24.3038,351577.0
2016-06-17 10:00:00,29.33,29.39,29.3,29.37,256893.0,24.3038,24.3535,24.279,24.337,256893.0
2016-06-17 10:10:00,29.36,29.43,29.34,29.37,204746.0,24.3287,24.3867,24.3121,24.337,204746.0
2016-06-17 10:20:00,29.37,29.39,29.26,29.26,182084.0,24.337,24.3535,24.2458,24.2458,182084.0
2016-06-17 10:30:00,29.27,29.3,29.21,29.27,205964.0,24.2541,24.279,24.2044,24.2541,205964.0
2016-06-17 10:40:00,29.28,29.35,29.25,29.3,166326.0,24.2624,24.3204,24.2375,24.279,166326.0
2016-06-17 10:50:00,29.3,29.34,29.28,29.31,152455.0,24.279,24.3121,24.2624,24.2872,152455.0
2016-06-17 11:00:00,29.31,29.31,29.22,29.24,190694.0,24.2872,24.2872,24.2127,24.2292,190694.0
2016-06-17 11:10:00,29.24,29.26,29.16,29.21,181125.0,24.2292,24.2458,24.1629,24.2044,181125.0
2016-06-17 11:20:00,29.21,29.23,29.1,29.11,182492.0,24.2044,24.221,24.1132,24.1215,182492.0
2016-06-17 11:30:00,29.1,29.14,29.09,29.13,118896.0,24.1132,24.1464,24.1049,24.1381,118896.0
2016-06-17 11:40:00,29.13,29.18,29.13,29.15,97164.0,24.1381,24.1795,24.1381,24.1547,97164.0
2016-06-17 11:50:00,29.16,29.16,29.08,29.11,134217.0,24.1629,24.1629,24.0967,24.1215,134217.0
2016-06-17 12:00:00,29.11,29.15,29.1,29.15,124233.0,24.1215,24.1547,24.1132,24.1547,124233.0
2016-06-17 12:10:00,29.15,29.17,29.09,29.11,174986.0,24.1547,24.1712,24.1049,24.1215,174986.0
2016-06-17 12:20:00,29.11,29.18,29.09,29.18,139690.0,24.1215,24.1795,24.1049,24.1795,139690.0
2016-06-17 12:30:00,29.17,29.24,29.17,29.23,184455.0,24.1712,24.2292,24.1712,24.221,184455.0
2016-06-17 12:40:00,29.23,29.25,29.2,29.21,156046.0,24.221,24.2375,24.1961,24.2044,156046.0
2016-06-17 12:50:00,29.2,29.23,29.2,29.21,176290.0,24.1961,24.221,24.1961,24.2044,176290.0
2016-06-17 13:00:00,29.21,29.29,29.21,29.29,156516.0,24.2044,24.2707,24.2044,24.2707,156516.0
2016-06-17 13:10:00,29.28,29.29,29.23,29.24,130653.0,24.2624,24.2707,24.221,24.2292,130653.0
2016-06-17 13:20:00,29.24,29.24,29.2,29.2,86120.0,24.2292,24.2292,24.1961,24.1961,86120.0
2016-06-17 13:30:00,29.2,29.21,29.17,29.2,229945.0,24.1961,24.2044,24.1712,24.1961,229945.0
2016-06-17 13:40:00,29.2,29.26,29.19,29.25,123345.0,24.1961,24.2458,24.1878,24.2375,123345.0
2016-06-17 13:50:00,29.25,29.27,29.23,29.26,167482.0,24.2375,24.2541,24.221,24.2458,167482.0
2016-06-17 14:00:00,29.27,29.32,29.26,29.32,222220.0,24.2541,24.2955,24.2458,24.2955,222220.0
2016-06-17 14:10:00,29.32,29.38,29.31,29.36,185314.0,24.2955,24.3452,24.2872,24.3287,185314.0
2016-06-17 14:20:00,29.35,29.41,29.35,29.38,184689.0,24.3204,24.3701,24.3204,24.3452,184689.0
2016-06-17 14:30:00,29.37,29.38,29.34,29.36,193304.0,24.337,24.3452,24.3121,24.3287,193304.0
2016-06-17 14:40:00,29.36,29.39,29.33,29.36,467899.0,24.3287,24.3535,24.3038,24.3287,467899.0
2016-06-17 14:50:00,29.36,29.38,29.34,29.38,150092.0,24.3287,24.3452,24.3121,24.3452,150092.0
2016-06-17 15:00:00,29.38,29.39,29.3,29.31,176948.0,24.3452,24.3535,24.279,24.2872,176948.0
2016-06-17 15:10:00,29.3,29.33,29.29,29.32,149019.0,24.279,24.3038,24.2707,24.2955,149019.0
2016-06-17 15:20:00,29.32,29.33,29.26,29.27,154178.0,24.2955,24.3038,24.2458,24.2541,154178.0
2016-06-17 15:30:00,29.28,29.29,29.24,29.25,239206.0,24.2624,24.2707,24.2292,24.2375,239206.0
2016-06-17 15:40:00,29.26,29.27,29.2,29.27,419405.0,24.2458,24.2541,24.1961,24.2541,419405.0
2016-06-17 15:50:00,29.26,29.29,29.22,29.23,986469.0,24.2458,24.2707,24.2127,24.221,986469.0
2016-06-20 09:30:00,29.62,29.9,29.59,29.9,1126252.0,24.5441,24.7761,24.5193,24.7761,1126252.0
2016-06-20 09:40:00,29.9,30.03,29.87,29.92,954538.0,24.7761,24.8839,24.7513,24.7927,954538.0
2016-06-20 09:50:00,29.93,29.97,29.84,29.87,423022.0,24.801,24.8341,24.7264,24.7513,423022.0
2016-06-20 10:00:00,29.87,30.0,29.85,29.96,482134.0,24.7513,24.859,24.7347,24.8259,482134.0
2016-06-20 10:10:00,29.95,29.97,29.85,29.92,256773.0,24.8176,24.8341,24.7347,24.7927,256773.0
2016-06-20 10:20:00,29.91,29.97,29.86,29.86,284512.0,24.7844,24.8341,24.743,24.743,284512.0
2016-06-20 10:30:00,29.86,29.89,29.77,29.78,337344.0,24.743,24.7679,24.6684,24.6767,337344.0
2016-06-20 10:40:00,29.78,29.87,29.78,29.84,205500.0,24.6767,24.7513,24.6767,24.7264,205500.0
2016-06-20 10:50:00,29.84,29.89,29.82,29.87,154505.0,24.7264,24.7679,24.7098,24.7513,154505.0
2016-06-20 11:00:00,29.86,29.91,29.83,29.9,202175.0,24.743,24.7844,24.7181,24.7761,202175.0
2016-06-20 11:10:00,29.91,29.91,29.85,29.89,227118.0,24.7844,24.7844,24.7347,24.7679,227118.0
2016-06-20 11:20:00,29.89,29.91,29.82,29.84,240718.0,24.7679,24.7844,24.7098,24.7264,240718.0
2016-06-20 11:30:00,29.83,29.84,29.78,29.8,244217.0,24.7181,24.7264,24.6767,24.6933,244217.0
2016-06-20 11:40:00,29.8,29.85,29.74,29.78,284568.0,24.6933,24.7347,24.6436,24.6767,284568.0
2016-06-20 11:50:00,29.77,29.8,29.71,29.8,328210.0,24.6684,24.6933,24.6187,24.6933,328210.0
2016-06-20 12:00:00,29.8,29.82,29.78,29.81,91684.0,24.6933,24.7098,24.6767,24.7016,91684.0
2016-06-20 12:10:00,29.82,29.82,29.76,29.8,194422.0,24.7098,24.7098,24.6601,24.6933,194422.0
2016-06-20 12:20:00,29.8,29.82,29.77,29.8,84174.0,24.6933,24.7098,24.6684,24.6933,84174.0
2016-06-20 12:30:00,29.79,29.82,29.78,29.8,111195.0,24.685,24.7098,24.6767,24.6933,111195.0
2016-06-20 12:40:00,29.8,29.82,29.74,29.8,170001.0,24.6933,24.7098,24.6436,24.6933,170001.0
2016-06-20 12:50:00,29.8,29.84,29.78,29.84,150860.0,24.6933,24.7264,24.6767,24.7264,150860.0
2016-06-20 13:00:00,29.84,29.86,29.83,29.86,153353.0,24.7264,24.743,24.7181,24.743,153353.0
2016-06-20 13:10:00,29.85,29.86,29.79,29.81,180318.0,24.7347,24.743,24.685,24.7016,180318.0
2016-06-20 13:20:00,29.82,29.82,29.75,29.78,165661.0,24.7098,24.7098,24.6518,24.6767,165661.0
2016-06-20 13:30:00,29.78,29.82,29.75,29.81,106243.0,24.6767,24.7098,24.6518,24.7016,106243.0
2016-06-20 13:40:00,29.81,29.88,29.8,29.85,168031.0,24.7016,24.7596,24.6933,24.7347,168031.0
2016-06-20 13:50:00,29.85,29.88,29.84,29.88,129454.0,24.7347,24.7596,24.7264,24.7596,129454.0
2016-06-20 14:00:00,29.88,29.88,29.83,29.85,150022.0,24.7596,24.7596,24.7181,24.7347,150022.0
2016-06-20 14:10:00,29.85,29.87,29.83,29.86,185060.0,24.7347,24.7513,24.7181,24.743,185060.0
2016-06-20 14:20:00,29.86,29.86,29.79,29.8,132564.0,24.743,24.743,24.685,24.6933,132564.0
2016-06-20 14:30:00,29.8,29.84,29.79,29.8,126727.0,24.6933,24.7264,24.685,24.6933,126727.0
2016-06-20 14:40:00,29.8,29.84,29.78,29.84,124897.0,24.6933,24.7264,24.6767,24.7264,124897.0
2016-06-20 14:50:00,29.83,29.85,29.81,29.85,130567.0,24.7181,24.7347,24.7016,24.7347,130567.0
2016-06-20 15:00:00,29.85,29.86,29.81,29.82,180385.0,24.7347,24.743,24.7016,24.7098,180385.0
2016-06-20 15:10:00,29.82,29.82,29.78,29.79,148461.0,24.7098,24.7098,24.6767,24.685,148461.0
2016-06-20 15:20:00,29.79,29.79,29.72,29.73,183205.0,24.685,24.685,24.627,24.6353,183205.0
2016-06-20 15:30:00,29.73,29.74,29.71,29.73,317864.0,24.6353,24.6436,24.6187,24.6353,317864.0
2016-06-20 15:40:00,29.73,29.75,29.69,29.69,580660.0,24.6353,24.6518,24.6021,24.6021,580660.0
2016-06-20 15:50:00,29.69,29.7,29.64,29.66,951550.0,24.6021,24.6104,24.5607,24.5773,951550.0
2016-06-21 09:30:00,29.64,29.77,29.6,29.67,605079.0,24.5607,24.6684,24.5275,24.5856,605079.0
2016-06-21 09:40:00,29.66,29.69,29.56,29.65,414195.0,24.5773,24.6021,24.4944,24.569,414195.0
2016-06-21 09:50:00,29.65,29.71,29.58,29.62,298894.0,24.569,24.6187,24.511,24.5441,298894.0
2016-06-21 10:00:00,29.61,29.61,29.47,29.47,284518.0,24.5358,24.5358,24.4198,24.4198,284518.0
2016-06-21 10:10:00,29.48,29.57,29.47,29.54,234684.0,24.4281,24.5027,24.4198,24.4778,234684.0
2016-06-21 10:20:00,29.53,29.54,29.45,29.5,286667.0,24.4695,24.4778,24.4033,24.4447,286667.0
2016-06-21 10:30:00,29.5,29.52,29.46,29.47,232748.0,24.4447,24.4613,24.4115,24.4198,232748.0
2016-06-21 10:40:00,29.46,29.48,29.43,29.47,249809.0,24.4115,24.4281,24.3867,24.4198,249809.0
2016-06-21 10:50:00,29.47,29.52,29.46,29.49,170987.0,24.4198,24.4613,24.4115,24.4364,170987.0
2016-06-21 11:00:00,29.49,29.57,29.49,29.57,180904.0,24.4364,24.5027,24.4364,24.5027,180904.0
2016-06-21 11:10:00,29.57,29.61,29.54,29.59,254908.0,24.5027,24.5358,24.4778,24.5193,254908.0
2016-06-21 11:20:00,29.59,29.65,29.59,29.62,214517.0,24.5193,24.569,24.5193,24.5441,214517.0
2016-06-21 11:30:00,29.61,29.62,29.52,29.57,196060.0,24.5358,24.5441,24.4613,24.5027,196060.0
2016-06-21 11:40:00,29.56,29.57,29.53,29.55,120736.0,24.4944,24.5027,24.4695,24.4861,120736.0
2016-06-21 11:50:00,29.55,29.56,29.5,29.53,171378.0,24.4861,24.4944,24.4447,24.4695,171378.0
2016-06-21 12:00:00,29.53,29.54,29.49,29.51,166729.0,24.4695,24.4778,24.4364,24.453,166729.0
2016-06-21 12:10:00,29.51,29.51,29.47,29.5,111532.0,24.453,24.453,24.4198,24.4447,111532.0
2016-06-21 12:20:00,29.5,29.51,29.48,29.5,95152.0,24.4447,24.453,24.4281,24.4447,95152.0
2016-06-21 12:30:00,29.5,29.52,29.49,29.52,77882.0,24.4447,24.4613,24.4364,24.4613,77882.0
2016-06-21 12:40:00,29.51,29.52,29.49,29.49,73183.0,24.453,24.4613,24.4364,24.4364,73183.0
2016-06-21 12:50:00,29.5,29.5,29.47,29.47,130673.0,24.4447,24.4447,24.4198,24.4198,130673.0
2016-06-21 13:00:00,29.47,29.51,29.46,29.51,115505.0,24.4198,24.453,24.4115,24.453,115505.0
2016-06-21 13:10:00,29.51,29.55,29.48,29.52,120755.0,24.453,24.4861,24.4281,24.4613,120755.0
2016-06-21 13:20:00,29.52,29.53,29.5,29.52,115697.0,24.4613,24.4695,24.4447,24.4613,115697.0
2016-06-21 13:30:00,29.52,29.54,29.5,29.53,65341.0,24.4613,24.4778,24.4447,24.4695,65341.0
2016-06-21 13:40:00,29.51,29.53,29.5,29.51,74069.0,24.453,24.4695,24.4447,24.453,74069.0
2016-06-21 13:50:00,29.51,29.54,29.5,29.53,91785.0,24.453,24.4778,24.4447,24.4695,91785.0
2016-06-21 14:00:00,29.53,29.54,29.5,29.53,126824.0,24.4695,24.4778,24.4447,24.4695,126824.0
2016-06-21 14:10:00,29.53,29.57,29.52,29.55,155074.0,24.4695,24.5027,24.4613,24.4861,155074.0
2016-06-21 14:20:00,29.56,29.58,29.53,29.55,142408.0,24.4944,24.511,24.4695,24.4861,142408.0
2016-06-21 14:30:00,29.55,29.62,29.53,29.61,114086.0,24.4861,24.5441,24.4695,24.5358,114086.0
2016-06-21 14:40:00,29.61,29.63,29.59,29.61,108389.0,24.5358,24.5524,24.5193,24.5358,108389.0
2016-06-21 14:50:00,29.61,29.63,29.6,29.62,101075.0,24.5358,24.5524,24.5275,24.5441,101075.0
2016-06-21 15:00:00,29.61,29.62,29.55,29.55,141260.0,24.5358,24.5441,24.4861,24.4861,141260.0
2016-06-21 15:10:00,29.55,29.6,29.54,29.59,152487.0,24.4861,24.5275,24.4778,24.5193,152487.0
2016-06-21 15:20:00,29.59,29.61,29.57,29.59,250844.0,24.5193,24.5358,24.5027,24.5193,250844.0
2016-06-21 15:30:00,29.59,29.6,29.54,29.57,262848.0,24.5193,24.5275,24.4778,24.5027,262848.0
2016-06-21 15:40:00,29.56,29.57,29.53,29.54,446807.0,24.4944,24.5027,24.4695,24.4778,446807.0
2016-06-21 15:50:00,29.55,29.55,29.5,29.52,633144.0,24.4861,24.4861,24.4447,24.4613,633144.0
2016-06-22 09:30:00,29.34,29.47,29.31,29.39,635536.0,24.3121,24.4198,24.2872,24.3535,635536.0
2016-06-22 09:40:00,29.4,29.52,29.39,29.48,413773.0,24.3618,24.4613,24.3535,24.4281,413773.0
2016-06-22 09:50:00,29.48,29.55,29.47,29.49,253774.0,24.4281,24.4861,24.4198,24.4364,253774.0
2016-06-22 10:00:00,29.48,29.54,29.47,29.52,199805.0,24.4281,24.4778,24.4198,24.4613,199805.0
2016-06-22 10:10:00,29.52,29.57,29.5,29.56,198873.0,24.4613,24.5027,24.4447,24.4944,198873.0
2016-06-22 10:20:00,29.55,29.56,29.5,29.54,144897.0,24.4861,24.4944,24.4447,24.4778,144897.0
2016-06-22 10:30:00,29.55,29.59,29.51,29.56,258034.0,24.4861,24.5193,24.453,24.4944,258034.0
2016-06-22 10:40:00,29.56,29.57,29.5,29.53,201434.0,24.4944,24.5027,24.4447,24.4695,201434.0
2016-06-22 10:50:00,29.52,29.59,29.52,29.55,168444.0,24.4613,24.5193,24.4613,24.4861,168444.0
2016-06-22 11:00:00,29.55,29.56,29.47,29.48,153434.0,24.4861,24.4944,24.4198,24.4281,153434.0
2016-06-22 11:10:00,29.47,29.53,29.47,29.52,159101.0,24.4198,24.4695,24.4198,24.4613,159101.0
2016-06-22 11:20:00,29.51,29.53,29.47,29.51,146071.0,24.453,24.4695,24.4198,24.453,146071.0
2016-06-22 11:30:00,29.5,29.51,29.41,29.44,257171.0,24.4447,24.453,24.3701,24.395,257171.0
2016-06-22 11:40:00,29.43,29.44,29.4,29.41,162194.0,24.3867,24.395,24.3618,24.3701,162194.0
2016-06-22 11:50:00,29.41,29.44,29.4,29.43,116280.0,24.3701,24.395,24.3618,24.3867,116280.0
2016-06-22 12:00:00,29.43,29.46,29.42,29.43,110080.0,24.3867,24.4115,24.3784,24.3867,110080.0
2016-06-22 12:10:00,29.43,29.44,29.41,29.44,156169.0,24.3867,24.395,24.3701,24.395,156169.0
2016-06-22 12:20:00,29.43,29.47,29.43,29.47,194074.0,24.3867,24.4198,24.3867,24.4198,194074.0
2016-06-22 12:30:00,29.46,29.48,29.44,29.45,130578.0,24.4115,24.4281,24.395,24.4033,130578.0
2016-06-22 12:40:00,29.45,29.46,29.4,29.43,164300.0,24.4033,24.4115,24.3618,24.3867,164300.0
2016-06-22 12:50:00,29.42,29.45,29.42,29.45,114913.0,24.3784,24.4033,24.3784,24.4033,114913.0
2016-06-22 13:00:00,29.45,29.46,29.36,29.37,189555.0,24.4033,24.4115,24.3287,24.337,189555.0
2016-06-22 13:10:00,29.36,29.39,29.35,29.36,149205.0,24.3287,24.3535,24.3204,24.3287,149205.0
2016-06-22 13:20:00,29.36,29.39,29.35,29.39,131927.0,24.3287,24.3535,24.3204,24.3535,131927.0
2016-06-22 13:30:00,29.38,29.42,29.37,29.39,90813.0,24.3452,24.3784,24.337,24.3535,90813.0
2016-06-22 13:40:00,29.4,29.4,29.39,29.39,51014.0,24.3618,24.3618,24.3535,24.3535,51014.0
2016-06-22 13:50:00,29.39,29.42,29.38,29.38,112215.0,24.3535,24.3784,24.3452,24.3452,112215.0
2016-06-22 14:00:00,29.38,29.42,29.38,29.39,126800.0,24.3452,24.3784,24.3452,24.3535,126800.0
2016-06-22 14:10:00,29.38,29.4,29.36,29.37,117848.0,24.3452,24.3618,24.3287,24.337,117848.0
2016-06-22 14:20:00,29.37,29.38,29.35,29.38,110816.0,24.337,24.3452,24.3204,24.3452,110816.0
2016-06-22 14:30:00,29.38,29.39,29.36,29.38,111530.0,24.3452,24.3535,24.3287,24.3452,111530.0
2016-06-22 14:40:00,29.38,29.38,29.34,29.34,96024.0,24.3452,24.3452,24.3121,24.3121,96024.0
2016-06-22 14:50:00,29.35,29.36,29.33,29.35,94406.0,24.3204,24.3287,24.3038,24.3204,94406.0
2016-06-22 15:00:00,29.35,29.4,29.33,29.34,123150.0,24.3204,24.3618,24.3038,24.3121,123150.0
2016-06-22 15:10:00,29.33,29.35,29.31,29.31,157031.0,24.3038,24.3204,24.2872,24.2872,157031.0
2016-06-22 15:20:00,29.31,29.32,29.29,29.29,132383.0,24.2872,24.2955,24.2707,24.2707,132383.0
2016-06-22 15:30:00,29.29,29.33,29.27,29.33,280553.0,24.2707,24.3038,24.2541,24.3038,280553.0
2016-06-22 15:40:00,29.32,29.34,29.31,29.34,268641.0,24.2955,24.3121,24.2872,24.3121,268641.0
2016-06-22 15:50:00,29.34,29.34,29.3,29.31,845557.0,24.3121,24.3121,24.279,24.2872,845557.0
2016-06-23 09:30:00,29.59,29.66,29.55,29.62,541574.0,24.5193,24.5773,24.4861,24.5441,541574.0
2016-06-23 09:40:00,29.62,29.75,29.62,29.68,373120.0,24.5441,24.6518,24.5441,24.5938,373120.0
2016-06-23 09:50:00,29.68,29.72,29.6,29.71,271295.0,24.5938,24.627,24.5275,24.6187,271295.0
2016-06-23 10:00:00,29.71,29.85,29.68,29.83,272276.0,24.6187,24.7347,24.5938,24.7181,272276.0
2016-06-23 10:10:00,29.83,29.84,29.74,29.75,278312.0,24.7181,24.7264,24.6436,24.6518,278312.0
2016-06-23 10:20:00,29.75,29.82,29.72,29.74,293503.0,24.6518,24.7098,24.627,24.6436,293503.0
2016-06-23 10:30:00,29.73,29.74,29.63,29.66,277535.0,24.6353,24.6436,24.5524,24.5773,277535.0
2016-06-23 10:40:00,29.65,29.72,29.65,29.7,266323.0,24.569,24.627,24.569,24.6104,266323.0
2016-06-23 10:50:00,29.7,29.73,29.68,29.68,201387.0,24.6104,24.6353,24.5938,24.5938,201387.0
2016-06-23 11:00:00,29.69,29.71,29.67,29.67,159519.0,24.6021,24.6187,24.5856,24.5856,159519.0
2016-06-23 11:10:00,29.66,29.75,29.65,29.73,270500.0,24.5773,24.6518,24.569,24.6353,270500.0
2016-06-23 11:20:00,29.74,29.77,29.71,29.75,229581.0,24.6436,24.6684,24.6187,24.6518,229581.0
2016-06-23 11:30:00,29.76,29.82,29.74,29.82,268783.0,24.6601,24.7098,24.6436,24.7098,268783.0
2016-06-23 11:40:00,29.82,29.82,29.75,29.76,159861.0,24.7098,24.7098,24.6518,24.6601,159861.0
2016-06-23 11:50:00,29.75,29.8,29.75,29.78,180546.0,24.6518,24.6933,24.6518,24.6767,180546.0
2016-06-23 12:00:00,29.78,29.81,29.75,29.8,206167.0,24.6767,24.7016,24.6518,24.6933,206167.0
2016-06-23 12:10:00,29.8,29.81,29.76,29.8,163749.0,24.6933,24.7016,24.6601,24.6933,163749.0
2016-06-23 12:20:00,29.79,29.8,29.75,29.77,105136.0,24.685,24.6933,24.6518,24.6684,105136.0
2016-06-23 12:30:00,29.78,29.78,29.73,29.73,108742.0,24.6767,24.6767,24.6353,24.6353,108742.0
2016-06-23 12:40:00,29.73,29.74,29.69,29.71,226336.0,24.6353,24.6436,24.6021,24.6187,226336.0
2016-06-23 12:50:00,29.71,29.76,29.71,29.72,126165.0,24.6187,24.6601,24.6187,24.627,126165.0
2016-06-23 13:00:00,29.73,29.74,29.7,29.74,128023.0,24.6353,24.6436,24.6104,24.6436,128023.0
2016-06-23 13:10:00,29.73,29.76,29.7,29.75,109123.0,24.6353,24.6601,24.6104,24.6518,109123.0
2016-06-23 13:20:00,29.76,29.76,29.73,29.75,75980.0,24.6601,24.6601,24.6353,24.6518,75980.0
2016-06-23 13:30:00,29.75,29.75,29.71,29.73,107526.0,24.6518,24.6518,24.6187,24.6353,107526.0
2016-06-23 13:40:00,29.73,29.74,29.71,29.73,77579.0,24.6353,24.6436,24.6187,24.6353,77579.0
2016-06-23 13:50:00,29.73,29.73,29.7,29.71,95680.0,24.6353,24.6353,24.6104,24.6187,95680.0
2016-06-23 14:00:00,29.72,29.74,29.69,29.74,151877.0,24.627,24.6436,24.6021,24.6436,151877.0
2016-06-23 14:10:00,29.74,29.77,29.73,29.74,146847.0,24.6436,24.6684,24.6353,24.6436,146847.0
2016-06-23 14:20:00,29.74,29.74,29.68,29.71,108761.0,24.6436,24.6436,24.5938,24.6187,108761.0
2016-06-23 14:30:00,29.7,29.71,29.67,29.71,127215.0,24.6104,24.6187,24.5856,24.6187,127215.0
2016-06-23 14:40:00,29.7,29.76,29.68,29.75,151538.0,24.6104,24.6601,24.5938,24.6518,151538.0
2016-06-23 14:50:00,29.75,29.77,29.74,29.76,144584.0,24.6518,24.6684,24.6436,24.6601,144584.0
2016-06-23 15:00:00,29.75,29.77,29.73,29.77,140940.0,24.6518,24.6684,24.6353,24.6684,140940.0
2016-06-23 15:10:00,29.77,29.79,29.75,29.76,198975.0,24.6684,24.685,24.6518,24.6601,198975.0
2016-06-23 15:20:00,29.76,29.77,29.74,29.75,141128.0,24.6601,24.6684,24.6436,24.6518,141128.0
2016-06-23 15:30:00,29.75,29.78,29.74,29.75,237328.0,24.6518,24.6767,24.6436,24.6518,237328.0
2016-06-23 15:40:00,29.75,29.79,29.74,29.77,365339.0,24.6518,24.685,24.6436,24.6684,365339.0
2016-06-23 15:50:00,29.78,29.83,29.77,29.83,905761.0,24.6767,24.7181,24.6684,24.7181,905761.0
2016-06-24 09:30:00,28.48,28.72,28.46,28.71,1373401.0,23.5995,23.7983,23.5829,23.7901,1373401.0
2016-06-24 09:40:00,28.71,28.78,28.59,28.75,1147837.0,23.7901,23.8481,23.6906,23.8232,1147837.0
2016-06-24 09:50:00,28.75,28.89,28.71,28.86,835634.0,23.8232,23.9392,23.7901,23.9144,835634.0
2016-06-24 10:00:00,28.85,29.03,28.84,28.97,862882.0,23.9061,24.0552,23.8978,24.0055,862882.0
2016-06-24 10:10:00,28.98,29.04,28.89,28.91,615811.0,24.0138,24.0635,23.9392,23.9558,615811.0
2016-06-24 10:20:00,28.91,28.95,28.85,28.91,426728.0,23.9558,23.9889,23.9061,23.9558,426728.0
2016-06-24 10:30:00,28.91,28.95,28.82,28.9,396186.0,23.9558,23.9889,23.8812,23.9475,396186.0
2016-06-24 10:40:00,28.9,28.91,28.81,28.83,384636.0,23.9475,23.9558,23.8729,23.8895,384636.0
2016-06-24 10:50:00,28.82,28.83,28.71,28.72,446450.0,23.8812,23.8895,23.7901,23.7983,446450.0
2016-06-24 11:00:00,28.71,28.74,28.56,28.66,558928.0,23.7901,23.8149,23.6658,23.7486,558928.0
2016-06-24 11:10:00,28.66,28.67,28.57,28.62,414526.0,23.7486,23.7569,23.6741,23.7155,414526.0
2016-06-24 11:20:00,28.62,28.7,28.61,28.7,478758.0,23.7155,23.7818,23.7072,23.7818,478758.0
2016-06-24 11:30:00,28.69,28.72,28.65,28.69,251848.0,23.7735,23.7983,23.7403,23.7735,251848.0
2016-06-24 11:40:00,28.68,28.77,28.67,28.73,297224.0,23.7652,23.8398,23.7569,23.8066,297224.0
2016-06-24 11:50:00,28.72,28.79,28.71,28.79,353646.0,23.7983,23.8564,23.7901,23.8564,353646.0
2016-06-24 12:00:00,28.79,28.8,28.74,28.75,284076.0,23.8564,23.8646,23.8149,23.8232,284076.0
2016-06-24 12:10:00,28.75,28.76,28.65,28.67,221422.0,23.8232,23.8315,23.7403,23.7569,221422.0
2016-06-24 12:20:00,28.67,28.72,28.66,28.7,179905.0,23.7569,23.7983,23.7486,23.7818,179905.0
2016-06-24 12:30:00,28.69,28.71,28.63,28.65,224842.0,23.7735,23.7901,23.7238,23.7403,224842.0
2016-06-24 12:40:00,28.65,28.65,28.55,28.58,354245.0,23.7403,23.7403,23.6575,23.6823,354245.0
2016-06-24 12:50:00,28.58,28.61,28.54,28.57,330649.0,23.6823,23.7072,23.6492,23.6741,330649.0
2016-06-24 13:00:00,28.57,28.58,28.52,28.53,223782.0,23.6741,23.6823,23.6326,23.6409,223782.0
2016-06-24 13:10:00,28.53,28.58,28.52,28.56,262904.0,23.6409,23.6823,23.6326,23.6658,262904.0
2016-06-24 13:20:00,28.55,28.57,28.5,28.53,406292.0,23.6575,23.6741,23.616,23.6409,406292.0
2016-06-24 13:30:00,28.52,28.57,28.5,28.55,408284.0,23.6326,23.6741,23.616,23.6575,408284.0
2016-06-24 13:40:00,28.54,28.55,28.49,28.51,471876.0,23.6492,23.6575,23.6078,23.6243,471876.0
2016-06-24 13:50:00,28.51,28.52,28.47,28.51,374374.0,23.6243,23.6326,23.5912,23.6243,374374.0
2016-06-24 14:00:00,28.5,28.54,28.48,28.52,238289.0,23.616,23.6492,23.5995,23.6326,238289.0
2016-06-24 14:10:00,28.52,28.53,28.46,28.46,248947.0,23.6326,23.6409,23.5829,23.5829,248947.0
2016-06-24 14:20:00,28.46,28.47,28.4,28.44,322109.0,23.5829,23.5912,23.5332,23.5663,322109.0
2016-06-24 14:30:00,28.43,28.44,28.35,28.39,343296.0,23.558,23.5663,23.4918,23.5249,343296.0
2016-06-24 14:40:00,28.4,28.4,28.33,28.37,277524.0,23.5332,23.5332,23.4752,23.5083,277524.0
2016-06-24 14:50:00,28.38,28.4,28.33,28.36,522062.0,23.5166,23.5332,23.4752,23.5,522062.0
2016-06-24 15:00:00,28.37,28.37,28.31,28.34,337772.0,23.5083,23.5083,23.4586,23.4835,337772.0
2016-06-24 15:10:00,28.34,28.34,28.26,28.28,458810.0,23.4835,23.4835,23.4172,23.4338,458810.0
2016-06-24 15:20:00,28.28,28.37,28.25,28.26,955792.0,23.4338,23.5083,23.4089,23.4172,955792.0
2016-06-24 15:30:00,28.25,28.37,28.25,28.3,769000.0,23.4089,23.5083,23.4089,23.4503,769000.0
2016-06-24 15:40:00,28.3,28.42,28.29,28.42,1209058.0,23.4503,23.5498,23.442,23.5498,1209058.0
2016-06-24 15:50:00,28.42,28.53,28.35,28.36,2523257.0,23.5498,23.6409,23.4918,23.5,2523257.0
2016-06-27 09:30:00,28.11,28.15,27.75,27.83,1144870.0,23.2929,23.326,22.9946,23.0609,1144870.0
2016-06-27 09:40:00,27.83,27.84,27.66,27.69,671234.0,23.0609,23.0692,22.92,22.9449,671234.0
2016-06-27 09:50:00,27.69,27.78,27.67,27.7,426403.0,22.9449,23.0194,22.9283,22.9531,426403.0
2016-06-27 10:00:00,27.71,27.78,27.63,27.63,658625.0,22.9614,23.0194,22.8951,22.8951,658625.0
2016-06-27 10:10:00,27.63,27.64,27.52,27.55,855736.0,22.8951,22.9034,22.804,22.8288,855736.0
2016-06-27 10:20:00,27.55,27.62,27.52,27.52,527519.0,22.8288,22.8869,22.804,22.804,527519.0
2016-06-27 10:30:00,27.53,27.6,27.5,27.55,611649.0,22.8123,22.8703,22.7874,22.8288,611649.0
2016-06-27 10:40:00,27.56,27.6,27.44,27.45,455672.0,22.8371,22.8703,22.7377,22.746,455672.0
2016-06-27 10:50:00,27.45,27.45,27.34,27.37,494015.0,22.746,22.746,22.6548,22.6797,494015.0
2016-06-27 11:00:00,27.36,27.59,27.35,27.52,652573.0,22.6714,22.862,22.6631,22.804,652573.0
2016-06-27 11:10:00,27.52,27.52,27.45,27.47,496440.0,22.804,22.804,22.746,22.7626,496440.0
2016-06-27 11:20:00,27.47,27.5,27.4,27.5,649824.0,22.7626,22.7874,22.7046,22.7874,649824.0
2016-06-27 11:30:00,27.5,27.59,27.49,27.59,641337.0,22.7874,22.862,22.7791,22.862,641337.0
2016-06-27 11:40:00,27.59,27.62,27.56,27.58,329903.0,22.862,22.8869,22.8371,22.8537,329903.0
2016-06-27 11:50:00,27.58,27.59,27.53,27.55,199834.0,22.8537,22.862,22.8123,22.8288,199834.0
2016-06-27 12:00:00,27.54,27.54,27.47,27.48,315322.0,22.8206,22.8206,22.7626,22.7708,315322.0
2016-06-27 12:10:00,27.48,27.5,27.44,27.49,234489.0,22.7708,22.7874,22.7377,22.7791,234489.0
2016-06-27 12:20:00,27.49,27.52,27.47,27.5,206639.0,22.7791,22.804,22.7626,22.7874,206639.0
2016-06-27 12:30:00,27.5,27.52,27.45,27.46,225840.0,22.7874,22.804,22.746,22.7543,225840.0
2016-06-27 12:40:00,27.45,27.46,27.41,27.44,308069.0,22.746,22.7543,22.7128,22.7377,308069.0
2016-06-27 12:50:00,27.44,27.5,27.42,27.48,191281.0,22.7377,22.7874,22.7211,22.7708,191281.0
2016-06-27 13:00:00,27.48,27.54,27.47,27.52,381431.0,22.7708,22.8206,22.7626,22.804,381431.0
2016-06-27 13:10:00,27.52,27.54,27.5,27.52,151732.0,22.804,22.8206,22.7874,22.804,151732.0
2016-06-27 13:20:00,27.52,27.54,27.5,27.51,149239.0,22.804,22.8206,22.7874,22.7957,149239.0
2016-06-27 13:30:00,27.51,27.52,27.42,27.45,323898.0,22.7957,22.804,22.7211,22.746,323898.0
2016-06-27 13:40:00,27.44,27.46,27.36,27.41,362610.0,22.7377,22.7543,22.6714,22.7128,362610.0
2016-06-27 13:50:00,27.4,27.46,27.39,27.43,168428.0,22.7046,22.7543,22.6963,22.7294,168428.0
2016-06-27 14:00:00,27.43,27.45,27.39,27.42,209397.0,22.7294,22.746,22.6963,22.7211,209397.0
2016-06-27 14:10:00,27.42,27.42,27.34,27.34,219335.0,22.7211,22.7211,22.6548,22.6548,219335.0
2016-06-27 14:20:00,27.35,27.42,27.34,27.4,235430.0,22.6631,22.7211,22.6548,22.7046,235430.0
2016-06-27 14:30:00,27.41,27.46,27.4,27.44,295438.0,22.7128,22.7543,22.7046,22.7377,295438.0
2016-06-27 14:40:00,27.43,27.46,27.4,27.42,291553.0,22.7294,22.7543,22.7046,22.7211,291553.0
2016-06-27 14:50:00,27.42,27.44,27.39,27.41,373877.0,22.7211,22.7377,22.6963,22.7128,373877.0
2016-06-27 15:00:00,27.41,27.45,27.4,27.43,238570.0,22.7128,22.746,22.7046,22.7294,238570.0
2016-06-27 15:10:00,27.42,27.45,27.39,27.39,236494.0,22.7211,22.746,22.6963,22.6963,236494.0
2016-06-27 15:20:00,27.39,27.42,27.34,27.38,362265.0,22.6963,22.7211,22.6548,22.688,362265.0
2016-06-27 15:30:00,27.37,27.48,27.36,27.48,436177.0,22.6797,22.7708,22.6714,22.7708,436177.0
2016-06-27 15:40:00,27.47,27.51,27.46,27.51,679799.0,22.7626,22.7957,22.7543,22.7957,679799.0
2016-06-27 15:50:00,27.5,27.51,27.46,27.5,1122640.0,22.7874,22.7957,22.7543,22.7874,1122640.0
2016-06-28 09:30:00,27.93,27.98,27.75,27.78,910180.0,23.1437,23.1852,22.9946,23.0194,910180.0
2016-06-28 09:40:00,27.77,27.9,27.74,27.82,647908.0,23.0111,23.1189,22.9863,23.0526,647908.0
2016-06-28 09:50:00,27.83,27.91,27.81,27.87,387596.0,23.0609,23.1272,23.0443,23.094,387596.0
2016-06-28 10:00:00,27.87,27.94,27.76,27.78,456152.0,23.094,23.152,23.0029,23.0194,456152.0
2016-06-28 10:10:00,27.78,27.87,27.77,27.83,300683.0,23.0194,23.094,23.0111,23.0609,300683.0
2016-06-28 10:20:00,27.83,27.85,27.69,27.69,291983.0,23.0609,23.0774,22.9449,22.9449,291983.0
2016-06-28 10:30:00,27.7,27.75,27.63,27.63,343278.0,22.9531,22.9946,22.8951,22.8951,343278.0
2016-06-28 10:40:00,27.63,27.69,27.6,27.67,233712.0,22.8951,22.9449,22.8703,22.9283,233712.0
2016-06-28 10:50:00,27.67,27.69,27.62,27.65,221069.0,22.9283,22.9449,22.8869,22.9117,221069.0
2016-06-28 11:00:00,27.66,27.68,27.61,27.61,201596.0,22.92,22.9366,22.8786,22.8786,201596.0
2016-06-28 11:10:00,27.61,27.64,27.6,27.62,241994.0,22.8786,22.9034,22.8703,22.8869,241994.0
2016-06-28 11:20:00,27.63,27.64,27.55,27.57,353440.0,22.8951,22.9034,22.8288,22.8454,353440.0
2016-06-28 11:30:00,27.57,27.6,27.53,27.53,228215.0,22.8454,22.8703,22.8123,22.8123,228215.0
2016-06-28 11:40:00,27.53,27.65,27.51,27.62,210327.0,22.8123,22.9117,22.7957,22.8869,210327.0
2016-06-28 11:50:00,27.62,27.64,27.57,27.59,276837.0,22.8869,22.9034,22.8454,22.862,276837.0
2016-06-28 12:00:00,27.59,27.64,27.58,27.61,215885.0,22.862,22.9034,22.8537,22.8786,215885.0
2016-06-28 12:10:00,27.61,27.66,27.6,27.62,195320.0,22.8786,22.92,22.8703,22.8869,195320.0
2016-06-28 12:20:00,27.62,27.63,27.55,27.56,174799.0,22.8869,22.8951,22.8288,22.8371,174799.0
2016-06-28 12:30:00,27.55,27.62,27.55,27.62,152055.0,22.8288,22.8869,22.8288,22.8869,152055.0
2016-06-28 12:40:00,27.62,27.64,27.54,27.57,168500.0,22.8869,22.9034,22.8206,22.8454,168500.0
2016-06-28 12:50:00,27.57,27.59,27.52,27.52,149156.0,22.8454,22.862,22.804,22.804,149156.0
2016-06-28 13:00:00,27.53,27.56,27.5,27.53,215481.0,22.8123,22.8371,22.7874,22.8123,215481.0
2016-06-28 13:10:00,27.53,27.57,27.5,27.52,173283.0,22.8123,22.8454,22.7874,22.804,173283.0
2016-06-28 13:20:00,27.52,27.53,27.46,27.51,359087.0,22.804,22.8123,22.7543,22.7957,359087.0
2016-06-28 13:30:00,27.5,27.52,27.44,27.46,269759.0,22.7874,22.804,22.7377,22.7543,269759.0
2016-06-28 13:40:00,27.46,27.49,27.44,27.45,193580.0,22.7543,22.7791,22.7377,22.746,193580.0
2016-06-28 13:50:00,27.44,27.5,27.43,27.46,178951.0,22.7377,22.7874,22.7294,22.7543,178951.0
2016-06-28 14:00:00,27.46,27.49,27.43,27.44,196646.0,22.7543,22.7791,22.7294,22.7377,196646.0
2016-06-28 14:10:00,27.44,27.44,27.4,27.42,270999.0,22.7377,22.7377,22.7046,22.7211,270999.0
2016-06-28 14:20:00,27.42,27.48,27.41,27.48,245554.0,22.7211,22.7708,22.7128,22.7708,245554.0
2016-06-28 14:30:00,27.47,27.59,27.46,27.57,218313.0,22.7626,22.862,22.7543,22.8454,218313.0
2016-06-28 14:40:00,27.57,27.64,27.56,27.62,170973.0,22.8454,22.9034,22.8371,22.8869,170973.0
2016-06-28 14:50:00,27.63,27.69,27.61,27.67,449891.0,22.8951,22.9449,22.8786,22.9283,449891.0
2016-06-28 15:00:00,27.67,27.74,27.67,27.7,214154.0,22.9283,22.9863,22.9283,22.9531,214154.0
2016-06-28 15:10:00,27.7,27.73,27.67,27.69,288077.0,22.9531,22.978,22.9283,22.9449,288077.0
2016-06-28 15:20:00,27.69,27.72,27.65,27.71,258978.0,22.9449,22.9697,22.9117,22.9614,258978.0
2016-06-28 15:30:00,27.71,27.71,27.65,27.68,352789.0,22.9614,22.9614,22.9117,22.9366,352789.0
2016-06-28 15:40:00,27.68,27.75,27.67,27.71,626701.0,22.9366,22.9946,22.9283,22.9614,626701.0
2016-06-28 15:50:00,27.71,27.75,27.68,27.73,1235038.0,22.9614,22.9946,22.9366,22.978,1235038.0
2016-06-29 09:30:00,28.0,28.07,27.63,27.69,869530.0,23.2017,23.2597,22.8951,22.9449,869530.0
2016-06-29 09:40:00,27.7,27.79,27.6,27.77,489099.0,22.9531,23.0277,22.8703,23.0111,489099.0
2016-06-29 09:50:00,27.78,27.85,27.76,27.82,427243.0,23.0194,23.0774,23.0029,23.0526,427243.0
2016-06-29 10:00:00,27.81,27.85,27.76,27.82,255616.0,23.0443,23.0774,23.0029,23.0526,255616.0
2016-06-29 10:10:00,27.82,28.02,27.81,28.02,463568.0,23.0526,23.2183,23.0443,23.2183,463568.0
2016-06-29 10:20:00,28.01,28.05,27.88,27.89,331984.0,23.21,23.2432,23.1023,23.1106,331984.0
2016-06-29 10:30:00,27.89,27.97,27.87,27.9,230909.0,23.1106,23.1769,23.094,23.1189,230909.0
2016-06-29 10:40:00,27.91,27.93,27.86,27.92,474616.0,23.1272,23.1437,23.0857,23.1354,474616.0
2016-06-29 10:50:00,27.92,27.93,27.81,27.82,360613.0,23.1354,23.1437,23.0443,23.0526,360613.0
2016-06-29 11:00:00,27.81,27.9,27.81,27.87,259623.0,23.0443,23.1189,23.0443,23.094,259623.0
2016-06-29 11:10:00,27.87,27.91,27.86,27.9,211253.0,23.094,23.1272,23.0857,23.1189,211253.0
2016-06-29 11:20:00,27.89,27.95,27.89,27.94,201144.0,23.1106,23.1603,23.1106,23.152,201144.0
2016-06-29 11:30:00,27.95,27.99,27.92,27.95,154660.0,23.1603,23.1934,23.1354,23.1603,154660.0
2016-06-29 11:40:00,27.95,27.96,27.91,27.96,144530.0,23.1603,23.1686,23.1272,23.1686,144530.0
2016-06-29 11:50:00,27.96,28.05,27.96,28.02,168864.0,23.1686,23.2432,23.1686,23.2183,168864.0
2016-06-29 12:00:00,28.03,28.1,28.01,28.1,161484.0,23.2266,23.2846,23.21,23.2846,161484.0
2016-06-29 12:10:00,28.1,28.11,28.07,28.1,134434.0,23.2846,23.2929,23.2597,23.2846,134434.0
2016-06-29 12:20:00,28.1,28.11,28.06,28.1,128297.0,23.2846,23.2929,23.2515,23.2846,128297.0
2016-06-29 12:30:00,28.1,28.1,28.03,28.07,141359.0,23.2846,23.2846,23.2266,23.2597,141359.0
2016-06-29 12:40:00,28.06,28.06,28.0,28.01,107480.0,23.2515,23.2515,23.2017,23.21,107480.0
2016-06-29 12:50:00,28.01,28.01,27.98,27.99,74077.0,23.21,23.21,23.1852,23.1934,74077.0
2016-06-29 13:00:00,27.99,28.02,27.97,27.98,162582.0,23.1934,23.2183,23.1769,23.1852,162582.0
2016-06-29 13:10:00,27.97,28.01,27.96,28.0,90760.0,23.1769,23.21,23.1686,23.2017,90760.0
2016-06-29 13:20:00,28.0,28.03,27.99,28.02,93187.0,23.2017,23.2266,23.1934,23.2183,93187.0
2016-06-29 13:30:00,28.02,28.02,27.98,28.02,148697.0,23.2183,23.2183,23.1852,23.2183,148697.0
2016-06-29 13:40:00,28.02,28.05,28.0,28.02,143587.0,23.2183,23.2432,23.2017,23.2183,143587.0
2016-06-29 13:50:00,28.03,28.06,28.01,28.06,115783.0,23.2266,23.2515,23.21,23.2515,115783.0
2016-06-29 14:00:00,28.05,28.08,28.04,28.07,128029.0,23.2432,23.268,23.2349,23.2597,128029.0
2016-06-29 14:10:00,28.07,28.09,28.06,28.07,77387.0,23.2597,23.2763,23.2515,23.2597,77387.0
2016-06-29 14:20:00,28.07,28.11,28.06,28.08,116804.0,23.2597,23.2929,23.2515,23.268,116804.0
2016-06-29 14:30:00,28.09,28.11,28.08,28.11,124008.0,23.2763,23.2929,23.268,23.2929,124008.0
2016-06-29 14:40:00,28.11,28.17,28.1,28.14,222510.0,23.2929,23.3426,23.2846,23.3177,222510.0
2016-06-29 14:50:00,28.14,28.17,28.09,28.17,131689.0,23.3177,23.3426,23.2763,23.3426,131689.0
2016-06-29 15:00:00,28.17,28.17,28.13,28.14,187364.0,23.3426,23.3426,23.3095,23.3177,187364.0
2016-06-29 15:10:00,28.14,28.2,28.13,28.19,234356.0,23.3177,23.3675,23.3095,23.3592,234356.0
2016-06-29 15:20:00,28.19,28.19,28.12,28.15,186879.0,23.3592,23.3592,23.3012,23.326,186879.0
2016-06-29 15:30:00,28.14,28.16,28.11,28.14,258582.0,23.3177,23.3343,23.2929,23.3177,258582.0
2016-06-29 15:40:00,28.14,28.17,28.1,28.14,452216.0,23.3177,23.3426,23.2846,23.3177,452216.0
2016-06-29 15:50:00,28.14,28.2,28.13,28.17,850951.0,23.3177,23.3675,23.3095,23.3426,850951.0
2016-06-30 09:30:00,28.18,28.28,28.09,28.12,706920.0,23.3509,23.4338,23.2763,23.3012,706920.0
2016-06-30 09:40:00,28.12,28.12,27.85,27.94,613707.0,23.3012,23.3012,23.0774,23.152,613707.0
2016-06-30 09:50:00,27.94,27.96,27.78,27.85,442706.0,23.152,23.1686,23.0194,23.0774,442706.0
2016-06-30 10:00:00,27.84,27.86,27.7,27.75,491625.0,23.0692,23.0857,22.9531,22.9946,491625.0
2016-06-30 10:10:00,27.75,27.87,27.75,27.81,316192.0,22.9946,23.094,22.9946,23.0443,316192.0
2016-06-30 10:20:00,27.81,27.84,27.72,27.76,200960.0,23.0443,23.0692,22.9697,23.0029,200960.0
2016-06-30 10:30:00,27.76,27.84,27.76,27.8,251484.0,23.0029,23.0692,23.0029,23.036,251484.0
2016-06-30 10:40:00,27.8,27.86,27.76,27.86,316952.0,23.036,23.0857,23.0029,23.0857,316952.0
2016-06-30 10:50:00,27.86,27.94,27.85,27.94,274095.0,23.0857,23.152,23.0774,23.152,274095.0
2016-06-30 11:00:00,27.94,28.06,27.9,28.02,413145.0,23.152,23.2515,23.1189,23.2183,413145.0
2016-06-30 11:10:00,28.02,28.05,27.91,27.94,312216.0,23.2183,23.2432,23.1272,23.152,312216.0
2016-06-30 11:20:00,27.94,27.94,27.85,27.89,461907.0,23.152,23.152,23.0774,23.1106,461907.0
2016-06-30 11:30:00,27.89,27.93,27.83,27.86,431401.0,23.1106,23.1437,23.0609,23.0857,431401.0
2016-06-30 11:40:00,27.86,27.86,27.81,27.83,174993.0,23.0857,23.0857,23.0443,23.0609,174993.0
2016-06-30 11:50:00,27.83,27.9,27.83,27.88,249311.0,23.0609,23.1189,23.0609,23.1023,249311.0
2016-06-30 12:00:00,27.88,28.0,27.87,27.93,343872.0,23.1023,23.2017,23.094,23.1437,343872.0
2016-06-30 12:10:00,27.92,28.01,27.92,27.99,170026.0,23.1354,23.21,23.1354,23.1934,170026.0
2016-06-30 12:20:00,27.98,28.11,27.98,28.09,322597.0,23.1852,23.2929,23.1852,23.2763,322597.0
2016-06-30 12:30:00,28.09,28.13,28.03,28.13,194490.0,23.2763,23.3095,23.2266,23.3095,194490.0
2016-06-30 12:40:00,28.14,28.14,28.04,28.08,208150.0,23.3177,23.3177,23.2349,23.268,208150.0
2016-06-30 12:50:00,28.07,28.11,28.02,28.1,345434.0,23.2597,23.2929,23.2183,23.2846,345434.0
2016-06-30 13:00:00,28.1,28.14,28.1,28.12,163642.0,23.2846,23.3177,23.2846,23.3012,163642.0
2016-06-30 13:10:00,28.11,28.13,28.09,28.12,197789.0,23.2929,23.3095,23.2763,23.3012,197789.0
2016-06-30 13:20:00,28.13,28.13,28.07,28.09,142419.0,23.3095,23.3095,23.2597,23.2763,142419.0
2016-06-30 13:30:00,28.09,28.12,28.07,28.09,287882.0,23.2763,23.3012,23.2597,23.2763,287882.0
2016-06-30 13:40:00,28.09,28.16,28.08,28.16,173853.0,23.2763,23.3343,23.268,23.3343,173853.0
2016-06-30 13:50:00,28.16,28.19,28.15,28.18,221089.0,23.3343,23.3592,23.326,23.3509,221089.0
2016-06-30 14:00:00,28.19,28.19,28.11,28.15,265369.0,23.3592,23.3592,23.2929,23.326,265369.0
2016-06-30 14:10:00,28.15,28.19,28.12,28.19,290679.0,23.326,23.3592,23.3012,23.3592,290679.0
2016-06-30 14:20:00,28.18,28.2,28.14,28.14,262500.0,23.3509,23.3675,23.3177,23.3177,262500.0
2016-06-30 14:30:00,28.14,28.18,28.12,28.18,203081.0,23.3177,23.3509,23.3012,23.3509,203081.0
2016-06-30 14:40:00,28.18,28.24,28.17,28.24,179538.0,23.3509,23.4006,23.3426,23.4006,179538.0
2016-06-30 14:50:00,28.24,28.28,28.23,28.28,228852.0,23.4006,23.4338,23.3923,23.4338,228852.0
2016-06-30 15:00:00,28.28,28.29,28.24,28.25,230223.0,23.4338,23.442,23.4006,23.4089,230223.0
2016-06-30 15:10:00,28.25,28.26,28.18,28.2,232211.0,23.4089,23.4172,23.3509,23.3675,232211.0
2016-06-30 15:20:00,28.2,28.25,28.17,28.24,214682.0,23.3675,23.4089,23.3426,23.4006,214682.0
2016-06-30 15:30:00,28.24,28.25,28.2,28.24,271266.0,23.4006,23.4089,23.3675,23.4006,271266.0
2016-06-30 15:40:00,28.24,28.25,28.17,28.23,472897.0,23.4006,23.4089,23.3426,23.3923,472897.0
2016-06-30 15:50:00,28.23,28.3,28.22,28.3,1127269.0,23.3923,23.4503,23.384,23.4503,1127269.0
2016-07-01 09:30:00,28.69,28.87,28.36,28.73,1578350.0,23.7735,23.9226,23.5,23.8066,1578350.0
2016-07-01 09:40:00,28.74,28.85,28.72,28.8,705030.0,23.8149,23.9061,23.7983,23.8646,705030.0
2016-07-01 09:50:00,28.81,28.82,28.55,28.66,431299.0,23.8729,23.8812,23.6575,23.7486,431299.0
2016-07-01 10:00:00,28.67,28.79,28.66,28.78,293911.0,23.7569,23.8564,23.7486,23.8481,293911.0
2016-07-01 10:10:00,28.78,28.86,28.74,28.84,323197.0,23.8481,23.9144,23.8149,23.8978,323197.0
2016-07-01 10:20:00,28.84,28.89,28.82,28.85,359981.0,23.8978,23.9392,23.8812,23.9061,359981.0
2016-07-01 10:30:00,28.85,28.91,28.82,28.87,348487.0,23.9061,23.9558,23.8812,23.9226,348487.0
2016-07-01 10:40:00,28.87,28.96,28.86,28.94,388515.0,23.9226,23.9972,23.9144,23.9806,388515.0
2016-07-01 10:50:00,28.94,28.98,28.91,28.94,267735.0,23.9806,24.0138,23.9558,23.9806,267735.0
2016-07-01 11:00:00,28.93,28.98,28.89,28.9,295618.0,23.9724,24.0138,23.9392,23.9475,295618.0
2016-07-01 11:10:00,28.9,28.91,28.69,28.71,363249.0,23.9475,23.9558,23.7735,23.7901,363249.0
2016-07-01 11:20:00,28.7,28.71,28.52,28.52,438474.0,23.7818,23.7901,23.6326,23.6326,438474.0
2016-07-01 11:30:00,28.52,28.59,28.47,28.48,430401.0,23.6326,23.6906,23.5912,23.5995,430401.0
2016-07-01 11:40:00,28.48,28.6,28.47,28.6,310411.0,23.5995,23.6989,23.5912,23.6989,310411.0
2016-07-01 11:50:00,28.6,28.73,28.59,28.72,337150.0,23.6989,23.8066,23.6906,23.7983,337150.0
2016-07-01 12:00:00,28.71,28.77,28.68,28.69,246128.0,23.7901,23.8398,23.7652,23.7735,246128.0
2016-07-01 12:10:00,28.69,28.7,28.64,28.66,171924.0,23.7735,23.7818,23.7321,23.7486,171924.0
2016-07-01 12:20:00,28.66,28.67,28.59,28.61,175947.0,23.7486,23.7569,23.6906,23.7072,175947.0
2016-07-01 12:30:00,28.62,28.65,28.58,28.61,209994.0,23.7155,23.7403,23.6823,23.7072,209994.0
2016-07-01 12:40:00,28.61,28.63,28.57,28.59,247230.0,23.7072,23.7238,23.6741,23.6906,247230.0
2016-07-01 12:50:00,28.59,28.64,28.54,28.63,144554.0,23.6906,23.7321,23.6492,23.7238,144554.0
2016-07-01 13:00:00,28.64,28.65,28.59,28.62,169046.0,23.7321,23.7403,23.6906,23.7155,169046.0
2016-07-01 13:10:00,28.62,28.68,28.62,28.66,153051.0,23.7155,23.7652,23.7155,23.7486,153051.0
2016-07-01 13:20:00,28.66,28.66,28.62,28.64,151907.0,23.7486,23.7486,23.7155,23.7321,151907.0
2016-07-01 13:30:00,28.63,28.68,28.61,28.68,207790.0,23.7238,23.7652,23.7072,23.7652,207790.0
2016-07-01 13:40:00,28.68,28.7,28.64,28.7,155112.0,23.7652,23.7818,23.7321,23.7818,155112.0
2016-07-01 13:50:00,28.7,28.73,28.69,28.73,190165.0,23.7818,23.8066,23.7735,23.8066,190165.0
2016-07-01 14:00:00,28.73,28.76,28.71,28.75,166670.0,23.8066,23.8315,23.7901,23.8232,166670.0
2016-07-01 14:10:00,28.74,28.79,28.67,28.79,239515.0,23.8149,23.8564,23.7569,23.8564,239515.0
2016-07-01 14:20:00,28.79,28.8,28.74,28.77,171071.0,23.8564,23.8646,23.8149,23.8398,171071.0
2016-07-01 14:30:00,28.77,28.78,28.7,28.71,128538.0,23.8398,23.8481,23.7818,23.7901,128538.0
2016-07-01 14:40:00,28.72,28.72,28.66,28.66,140055.0,23.7983,23.7983,23.7486,23.7486,140055.0
2016-07-01 14:50:00,28.67,28.71,28.65,28.71,154782.0,23.7569,23.7901,23.7403,23.7901,154782.0
2016-07-01 15:00:00,28.71,28.79,28.7,28.77,181777.0,23.7901,23.8564,23.7818,23.8398,181777.0
2016-07-01 15:10:00,28.76,28.82,28.76,28.82,234801.0,23.8315,23.8812,23.8315,23.8812,234801.0
2016-07-01 15:20:00,28.81,28.88,28.8,28.88,328093.0,23.8729,23.9309,23.8646,23.9309,328093.0
2016-07-01 15:30:00,28.88,28.91,28.84,28.84,403721.0,23.9309,23.9558,23.8978,23.8978,403721.0
2016-07-01 15:40:00,28.85,28.93,28.84,28.91,801381.0,23.9061,23.9724,23.8978,23.9558,801381.0
2016-07-01 15:50:00,28.91,28.94,28.89,28.89,1388473.0,23.9558,23.9806,23.9392,23.9392,1388473.0
2016-07-05 09:30:00,28.68,28.68,28.44,28.47,813389.0,23.7652,23.7652,23.5663,23.5912,813389.0
2016-07-05 09:40:00,28.46,28.49,28.35,28.38,636013.0,23.5829,23.6078,23.4918,23.5166,636013.0
2016-07-05 09:50:00,28.38,28.42,28.34,28.4,335152.0,23.5166,23.5498,23.4835,23.5332,335152.0
2016-07-05 10:00:00,28.4,28.4,28.21,28.22,449231.0,23.5332,23.5332,23.3757,23.384,449231.0
2016-07-05 10:10:00,28.23,28.25,28.18,28.23,357342.0,23.3923,23.4089,23.3509,23.3923,357342.0
2016-07-05 10:20:00,28.23,28.29,28.19,28.2,521668.0,23.3923,23.442,23.3592,23.3675,521668.0
2016-07-05 10:30:00,28.21,28.33,28.19,28.3,395746.0,23.3757,23.4752,23.3592,23.4503,395746.0
2016-07-05 10:40:00,28.3,28.35,28.23,28.24,243116.0,23.4503,23.4918,23.3923,23.4006,243116.0
2016-07-05 10:50:00,28.24,28.24,28.19,28.2,230124.0,23.4006,23.4006,23.3592,23.3675,230124.0
2016-07-05 11:00:00,28.2,28.2,28.11,28.13,268940.0,23.3675,23.3675,23.2929,23.3095,268940.0
2016-07-05 11:10:00,28.12,28.18,28.05,28.14,266720.0,23.3012,23.3509,23.2432,23.3177,266720.0
2016-07-05 11:20:00,28.15,28.19,28.13,28.18,215410.0,23.326,23.3592,23.3095,23.3509,215410.0
2016-07-05 11:30:00,28.18,28.2,28.15,28.18,253399.0,23.3509,23.3675,23.326,23.3509,253399.0
2016-07-05 11:40:00,28.18,28.18,28.11,28.15,169238.0,23.3509,23.3509,23.2929,23.326,169238.0
2016-07-05 11:50:00,28.14,28.17,28.09,28.11,143694.0,23.3177,23.3426,23.2763,23.2929,143694.0
2016-07-05 12:00:00,28.11,28.11,28.06,28.09,140998.0,23.2929,23.2929,23.2515,23.2763,140998.0
2016-07-05 12:10:00,28.08,28.12,28.07,28.11,156003.0,23.268,23.3012,23.2597,23.2929,156003.0
2016-07-05 12:20:00,28.11,28.17,28.1,28.16,118365.0,23.2929,23.3426,23.2846,23.3343,118365.0
2016-07-05 12:30:00,28.17,28.18,28.14,28.16,148135.0,23.3426,23.3509,23.3177,23.3343,148135.0
2016-07-05 12:40:00,28.16,28.18,28.14,28.17,119571.0,23.3343,23.3509,23.3177,23.3426,119571.0
2016-07-05 12:50:00,28.17,28.17,28.13,28.14,68753.0,23.3426,23.3426,23.3095,23.3177,68753.0
2016-07-05 13:00:00,28.15,28.17,28.13,28.14,192591.0,23.326,23.3426,23.3095,23.3177,192591.0
2016-07-05 13:10:00,28.15,28.16,28.1,28.11,121993.0,23.326,23.3343,23.2846,23.2929,121993.0
2016-07-05 13:20:00,28.1,28.12,28.1,28.11,72714.0,23.2846,23.3012,23.2846,23.2929,72714.0
2016-07-05 13:30:00,28.1,28.12,28.07,28.08,177675.0,23.2846,23.3012,23.2597,23.268,177675.0
2016-07-05 13:40:00,28.08,28.09,28.05,28.07,129661.0,23.268,23.2763,23.2432,23.2597,129661.0
2016-07-05 13:50:00,28.07,28.07,28.04,28.06,93041.0,23.2597,23.2597,23.2349,23.2515,93041.0
2016-07-05 14:00:00,28.06,28.09,28.05,28.08,114077.0,23.2515,23.2763,23.2432,23.268,114077.0
2016-07-05 14:10:00,28.08,28.18,28.07,28.16,189905.0,23.268,23.3509,23.2597,23.3343,189905.0
2016-07-05 14:20:00,28.16,28.19,28.12,28.13,195113.0,23.3343,23.3592,23.3012,23.3095,195113.0
2016-07-05 14:30:00,28.14,28.15,28.1,28.11,139854.0,23.3177,23.326,23.2846,23.2929,139854.0
2016-07-05 14:40:00,28.1,28.14,28.1,28.12,234933.0,23.2846,23.3177,23.2846,23.3012,234933.0
2016-07-05 14:50:00,28.11,28.13,28.1,28.13,184279.0,23.2929,23.3095,23.2846,23.3095,184279.0
2016-07-05 15:00:00,28.12,28.13,28.08,28.08,174572.0,23.3012,23.3095,23.268,23.268,174572.0
2016-07-05 15:10:00,28.08,28.1,28.06,28.09,271668.0,23.268,23.2846,23.2515,23.2763,271668.0
2016-07-05 15:20:00,28.09,28.1,28.06,28.06,137706.0,23.2763,23.2846,23.2515,23.2515,137706.0
2016-07-05 15:30:00,28.06,28.13,28.05,28.09,320378.0,23.2515,23.3095,23.2432,23.2763,320378.0
2016-07-05 15:40:00,28.09,28.13,28.08,28.11,455216.0,23.2763,23.3095,23.268,23.2929,455216.0
2016-07-05 15:50:00,28.12,28.19,28.1,28.16,1497246.0,23.3012,23.3592,23.2846,23.3343,1497246.0
2016-07-06 09:30:00,28.0,28.0,27.56,27.56,1458712.0,23.2017,23.2017,22.8371,22.8371,1458712.0
2016-07-06 09:40:00,27.56,27.71,27.52,27.66,581551.0,22.8371,22.9614,22.804,22.92,581551.0
2016-07-06 09:50:00,27.67,27.85,27.66,27.8,556879.0,22.9283,23.0774,22.92,23.036,556879.0
2016-07-06 10:00:00,27.81,27.97,27.69,27.73,624322.0,23.0443,23.1769,22.9449,22.978,624322.0
2016-07-06 10:10:00,27.73,27.79,27.65,27.69,415894.0,22.978,23.0277,22.9117,22.9449,415894.0
2016-07-06 10:20:00,27.69,27.71,27.64,27.7,292973.0,22.9449,22.9614,22.9034,22.9531,292973.0
2016-07-06 10:30:00,27.69,27.86,27.66,27.85,261176.0,22.9449,23.0857,22.92,23.0774,261176.0
2016-07-06 10:40:00,27.85,27.96,27.82,27.92,365414.0,23.0774,23.1686,23.0526,23.1354,365414.0
2016-07-06 10:50:00,27.92,28.05,27.92,28.04,441027.0,23.1354,23.2432,23.1354,23.2349,441027.0
2016-07-06 11:00:00,28.04,28.17,28.04,28.16,433242.0,23.2349,23.3426,23.2349,23.3343,433242.0
2016-07-06 11:10:00,28.15,28.31,28.15,28.29,616393.0,23.326,23.4586,23.326,23.442,616393.0
2016-07-06 11:20:00,28.29,28.29,28.14,28.16,324835.0,23.442,23.442,23.3177,23.3343,324835.0
2016-07-06 11:30:00,28.16,28.17,28.1,28.13,262376.0,23.3343,23.3426,23.2846,23.3095,262376.0
2016-07-06 11:40:00,28.14,28.16,28.09,28.14,151576.0,23.3177,23.3343,23.2763,23.3177,151576.0
2016-07-06 11:50:00,28.14,28.23,28.12,28.23,265064.0,23.3177,23.3923,23.3012,23.3923,265064.0
2016-07-06 12:00:00,28.23,28.3,28.17,28.21,451557.0,23.3923,23.4503,23.3426,23.3757,451557.0
2016-07-06 12:10:00,28.22,28.23,28.15,28.19,284028.0,23.384,23.3923,23.326,23.3592,284028.0
2016-07-06 12:20:00,28.19,28.24,28.19,28.24,82144.0,23.3592,23.4006,23.3592,23.4006,82144.0
2016-07-06 12:30:00,28.24,28.29,28.19,28.2,165024.0,23.4006,23.442,23.3592,23.3675,165024.0
2016-07-06 12:40:00,28.2,28.22,28.14,28.15,142548.0,23.3675,23.384,23.3177,23.326,142548.0
2016-07-06 12:50:00,28.16,28.21,28.12,28.18,282759.0,23.3343,23.3757,23.3012,23.3509,282759.0
2016-07-06 13:00:00,28.18,28.28,28.17,28.27,227056.0,23.3509,23.4338,23.3426,23.4255,227056.0
2016-07-06 13:10:00,28.27,28.27,28.17,28.21,97580.0,23.4255,23.4255,23.3426,23.3757,97580.0
2016-07-06 13:20:00,28.21,28.22,28.13,28.14,293678.0,23.3757,23.384,23.3095,23.3177,293678.0
2016-07-06 13:30:00,28.14,28.2,28.14,28.18,122983.0,23.3177,23.3675,23.3177,23.3509,122983.0
2016-07-06 13:40:00,28.18,28.21,28.13,28.13,115049.0,23.3509,23.3757,23.3095,23.3095,115049.0
2016-07-06 13:50:00,28.14,28.23,28.13,28.23,85948.0,23.3177,23.3923,23.3095,23.3923,85948.0
2016-07-06 14:00:00,28.23,28.31,28.19,28.28,313799.0,23.3923,23.4586,23.3592,23.4338,313799.0
2016-07-06 14:10:00,28.29,28.31,28.2,28.29,190790.0,23.442,23.4586,23.3675,23.442,190790.0
2016-07-06 14:20:00,28.3,28.3,28.23,28.27,115063.0,23.4503,23.4503,23.3923,23.4255,115063.0
2016-07-06 14:30:00,28.27,28.34,28.24,28.34,180043.0,23.4255,23.4835,23.4006,23.4835,180043.0
2016-07-06 14:40:00,28.34,28.35,28.28,28.29,313851.0,23.4835,23.4918,23.4338,23.442,313851.0
2016-07-06 14:50:00,28.28,28.37,28.28,28.32,226632.0,23.4338,23.5083,23.4338,23.4669,226632.0
2016-07-06 15:00:00,28.33,28.34,28.28,28.32,243215.0,23.4752,23.4835,23.4338,23.4669,243215.0
2016-07-06 15:10:00,28.32,28.36,28.3,28.35,164719.0,23.4669,23.5,23.4503,23.4918,164719.0
2016-07-06 15:20:00,28.35,28.36,28.27,28.32,321476.0,23.4918,23.5,23.4255,23.4669,321476.0
2016-07-06 15:30:00,28.31,28.36,28.29,28.35,303088.0,23.4586,23.5,23.442,23.4918,303088.0
2016-07-06 15:40:00,28.36,28.41,28.33,28.35,432245.0,23.5,23.5415,23.4752,23.4918,432245.0
2016-07-06 15:50:00,28.35,28.4,28.31,28.4,1159961.0,23.4918,23.5332,23.4586,23.5332,1159961.0
2016-07-07 09:30:00,28.49,28.92,28.42,28.91,789691.0,23.6078,23.9641,23.5498,23.9558,789691.0
2016-07-07 09:40:00,28.9,29.0,28.85,28.92,601929.0,23.9475,24.0304,23.9061,23.9641,601929.0
2016-07-07 09:50:00,28.92,28.99,28.92,28.96,361029.0,23.9641,24.0221,23.9641,23.9972,361029.0
2016-07-07 10:00:00,28.95,29.0,28.92,28.94,319200.0,23.9889,24.0304,23.9641,23.9806,319200.0
2016-07-07 10:10:00,28.95,29.05,28.9,29.04,377837.0,23.9889,24.0718,23.9475,24.0635,377837.0
2016-07-07 10:20:00,29.04,29.06,28.96,28.96,187610.0,24.0635,24.0801,23.9972,23.9972,187610.0
2016-07-07 10:30:00,28.96,29.03,28.96,29.0,171995.0,23.9972,24.0552,23.9972,24.0304,171995.0
2016-07-07 10:40:00,29.0,29.02,28.84,28.89,266386.0,24.0304,24.0469,23.8978,23.9392,266386.0
2016-07-07 10:50:00,28.89,28.92,28.73,28.74,344237.0,23.9392,23.9641,23.8066,23.8149,344237.0
2016-07-07 11:00:00,28.73,28.78,28.65,28.7,238736.0,23.8066,23.8481,23.7403,23.7818,238736.0
2016-07-07 11:10:00,28.71,28.81,28.68,28.78,288813.0,23.7901,23.8729,23.7652,23.8481,288813.0
2016-07-07 11:20:00,28.78,28.8,28.68,28.73,297775.0,23.8481,23.8646,23.7652,23.8066,297775.0
2016-07-07 11:30:00,28.73,28.73,28.67,28.7,146810.0,23.8066,23.8066,23.7569,23.7818,146810.0
2016-07-07 11:40:00,28.69,28.71,28.59,28.66,332897.0,23.7735,23.7901,23.6906,23.7486,332897.0
2016-07-07 11:50:00,28.66,28.78,28.62,28.78,182573.0,23.7486,23.8481,23.7155,23.8481,182573.0
2016-07-07 12:00:00,28.78,28.83,28.77,28.78,138064.0,23.8481,23.8895,23.8398,23.8481,138064.0
2016-07-07 12:10:00,28.79,28.85,28.79,28.82,75401.0,23.8564,23.9061,23.8564,23.8812,75401.0
2016-07-07 12:20:00,28.82,28.83,28.7,28.78,181509.0,23.8812,23.8895,23.7818,23.8481,181509.0
2016-07-07 12:30:00,28.78,28.83,28.74,28.83,135867.0,23.8481,23.8895,23.8149,23.8895,135867.0
2016-07-07 12:40:00,28.83,28.84,28.78,28.79,97856.0,23.8895,23.8978,23.8481,23.8564,97856.0
2016-07-07 12:50:00,28.78,28.79,28.7,28.71,121113.0,23.8481,23.8564,23.7818,23.7901,121113.0
2016-07-07 13:00:00,28.71,28.72,28.64,28.67,91901.0,23.7901,23.7983,23.7321,23.7569,91901.0
2016-07-07 13:10:00,28.68,28.75,28.66,28.74,125046.0,23.7652,23.8232,23.7486,23.8149,125046.0
2016-07-07 13:20:00,28.74,28.77,28.71,28.73,113627.0,23.8149,23.8398,23.7901,23.8066,113627.0
2016-07-07 13:30:00,28.73,28.78,28.72,28.76,70808.0,23.8066,23.8481,23.7983,23.8315,70808.0
2016-07-07 13:40:00,28.75,28.76,28.68,28.72,93310.0,23.8232,23.8315,23.7652,23.7983,93310.0
2016-07-07 13:50:00,28.72,28.73,28.67,28.7,130901.0,23.7983,23.8066,23.7569,23.7818,130901.0
2016-07-07 14:00:00,28.7,28.71,28.63,28.63,127044.0,23.7818,23.7901,23.7238,23.7238,127044.0
2016-07-07 14:10:00,28.63,28.63,28.55,28.57,178101.0,23.7238,23.7238,23.6575,23.6741,178101.0
2016-07-07 14:20:00,28.57,28.67,28.57,28.64,171814.0,23.6741,23.7569,23.6741,23.7321,171814.0
2016-07-07 14:30:00,28.64,28.65,28.56,28.61,214569.0,23.7321,23.7403,23.6658,23.7072,214569.0
2016-07-07 14:40:00,28.6,28.64,28.55,28.64,241870.0,23.6989,23.7321,23.6575,23.7321,241870.0
2016-07-07 14:50:00,28.63,28.64,28.57,28.6,238128.0,23.7238,23.7321,23.6741,23.6989,238128.0
2016-07-07 15:00:00,28.59,28.74,28.58,28.74,178212.0,23.6906,23.8149,23.6823,23.8149,178212.0
2016-07-07 15:10:00,28.74,28.75,28.72,28.74,172223.0,23.8149,23.8232,23.7983,23.8149,172223.0
2016-07-07 15:20:00,28.75,28.75,28.7,28.71,184479.0,23.8232,23.8232,23.7818,23.7901,184479.0
2016-07-07 15:30:00,28.71,28.78,28.7,28.78,354116.0,23.7901,23.8481,23.7818,23.8481,354116.0
2016-07-07 15:40:00,28.78,28.8,28.71,28.72,369847.0,23.8481,23.8646,23.7901,23.7983,369847.0
2016-07-07 15:50:00,28.71,28.77,28.71,28.75,870895.0,23.7901,23.8398,23.7901,23.8232,870895.0
2016-07-08 09:30:00,29.27,29.6,29.27,29.49,1161431.0,24.2541,24.5275,24.2541,24.4364,1161431.0
2016-07-08 09:40:00,29.49,29.73,29.49,29.71,930192.0,24.4364,24.6353,24.4364,24.6187,930192.0
2016-07-08 09:50:00,29.71,29.76,29.65,29.73,990075.0,24.6187,24.6601,24.569,24.6353,990075.0
2016-07-08 10:00:00,29.74,29.75,29.65,29.68,559819.0,24.6436,24.6518,24.569,24.5938,559819.0
2016-07-08 10:10:00,29.68,29.74,29.56,29.57,649639.0,24.5938,24.6436,24.4944,24.5027,649639.0
2016-07-08 10:20:00,29.56,29.58,29.43,29.57,555677.0,24.4944,24.511,24.3867,24.5027,555677.0
2016-07-08 10:30:00,29.57,29.62,29.48,29.55,460510.0,24.5027,24.5441,24.4281,24.4861,460510.0
2016-07-08 10:40:00,29.55,29.66,29.55,29.64,318143.0,24.4861,24.5773,24.4861,24.5607,318143.0
2016-07-08 10:50:00,29.63,29.68,29.61,29.65,244440.0,24.5524,24.5938,24.5358,24.569,244440.0
2016-07-08 11:00:00,29.65,29.65,29.58,29.58,253071.0,24.569,24.569,24.511,24.511,253071.0
2016-07-08 11:10:00,29.59,29.73,29.58,29.72,316511.0,24.5193,24.6353,24.511,24.627,316511.0
2016-07-08 11:20:00,29.73,29.75,29.68,29.75,259338.0,24.6353,24.6518,24.5938,24.6518,259338.0
2016-07-08 11:30:00,29.74,29.74,29.67,29.71,247695.0,24.6436,24.6436,24.5856,24.6187,247695.0
2016-07-08 11:40:00,29.71,29.72,29.68,29.68,211587.0,24.6187,24.627,24.5938,24.5938,211587.0
2016-07-08 11:50:00,29.69,29.69,29.61,29.62,271982.0,24.6021,24.6021,24.5358,24.5441,271982.0
2016-07-08 12:00:00,29.63,29.7,29.61,29.69,260033.0,24.5524,24.6104,24.5358,24.6021,260033.0
2016-07-08 12:10:00,29.7,29.71,29.66,29.69,190781.0,24.6104,24.6187,24.5773,24.6021,190781.0
2016-07-08 12:20:00,29.69,29.7,29.66,29.7,138334.0,24.6021,24.6104,24.5773,24.6104,138334.0
2016-07-08 12:30:00,29.7,29.73,29.67,29.69,195529.0,24.6104,24.6353,24.5856,24.6021,195529.0
2016-07-08 12:40:00,29.7,29.73,29.67,29.68,174751.0,24.6104,24.6353,24.5856,24.5938,174751.0
2016-07-08 12:50:00,29.68,29.72,29.67,29.69,191949.0,24.5938,24.627,24.5856,24.6021,191949.0
2016-07-08 13:00:00,29.7,29.74,29.69,29.74,272252.0,24.6104,24.6436,24.6021,24.6436,272252.0
2016-07-08 13:10:00,29.73,29.74,29.69,29.7,136806.0,24.6353,24.6436,24.6021,24.6104,136806.0
2016-07-08 13:20:00,29.7,29.73,29.66,29.72,162277.0,24.6104,24.6353,24.5773,24.627,162277.0
2016-07-08 13:30:00,29.72,29.73,29.69,29.7,130324.0,24.627,24.6353,24.6021,24.6104,130324.0
2016-07-08 13:40:00,29.71,29.74,29.7,29.71,175417.0,24.6187,24.6436,24.6104,24.6187,175417.0
2016-07-08 13:50:00,29.71,29.72,29.69,29.7,152925.0,24.6187,24.627,24.6021,24.6104,152925.0
2016-07-08 14:00:00,29.71,29.73,29.66,29.7,266498.0,24.6187,24.6353,24.5773,24.6104,266498.0
2016-07-08 14:10:00,29.71,29.75,29.7,29.74,230405.0,24.6187,24.6518,24.6104,24.6436,230405.0
2016-07-08 14:20:00,29.74,29.77,29.73,29.77,386814.0,24.6436,24.6684,24.6353,24.6684,386814.0
2016-07-08 14:30:00,29.77,29.82,29.76,29.77,399814.0,24.6684,24.7098,24.6601,24.6684,399814.0
2016-07-08 14:40:00,29.77,29.8,29.76,29.79,201427.0,24.6684,24.6933,24.6601,24.685,201427.0
2016-07-08 14:50:00,29.8,29.87,29.76,29.78,601349.0,24.6933,24.7513,24.6601,24.6767,601349.0
2016-07-08 15:00:00,29.78,29.79,29.72,29.76,246632.0,24.6767,24.685,24.627,24.6601,246632.0
2016-07-08 15:10:00,29.76,29.78,29.73,29.74,389950.0,24.6601,24.6767,24.6353,24.6436,389950.0
2016-07-08 15:20:00,29.74,29.76,29.71,29.71,333077.0,24.6436,24.6601,24.6187,24.6187,333077.0
2016-07-08 15:30:00,29.71,29.75,29.69,29.75,354092.0,24.6187,24.6518,24.6021,24.6518,354092.0
2016-07-08 15:40:00,29.74,29.75,29.65,29.66,771621.0,24.6436,24.6518,24.569,24.5773,771621.0
2016-07-08 15:50:00,29.66,29.69,29.64,29.67,1320002.0,24.5773,24.6021,24.5607,24.5856,1320002.0
2016-07-11 09:30:00,29.79,30.27,29.74,30.12,1335605.0,24.685,25.0827,24.6436,24.9584,1335605.0
2016-07-11 09:40:00,30.12,30.24,30.09,30.09,477691.0,24.9584,25.0579,24.9336,24.9336,477691.0
2016-07-11 09:50:00,30.1,30.11,29.95,30.01,418204.0,24.9419,24.9501,24.8176,24.8673,418204.0
2016-07-11 10:00:00,30.01,30.08,29.91,30.05,362382.0,24.8673,24.9253,24.7844,24.9004,362382.0
2016-07-11 10:10:00,30.05,30.05,29.93,29.97,301544.0,24.9004,24.9004,24.801,24.8341,301544.0
2016-07-11 10:20:00,29.96,29.97,29.84,29.86,246587.0,24.8259,24.8341,24.7264,24.743,246587.0
2016-07-11 10:30:00,29.86,29.97,29.86,29.94,371804.0,24.743,24.8341,24.743,24.8093,371804.0
2016-07-11 10:40:00,29.94,30.01,29.91,29.96,663919.0,24.8093,24.8673,24.7844,24.8259,663919.0
2016-07-11 10:50:00,29.96,30.03,29.94,30.03,279529.0,24.8259,24.8839,24.8093,24.8839,279529.0
2016-07-11 11:00:00,30.03,30.11,29.99,30.09,406691.0,24.8839,24.9501,24.8507,24.9336,406691.0
2016-07-11 11:10:00,30.08,30.1,30.0,30.06,213796.0,24.9253,24.9419,24.859,24.9087,213796.0
2016-07-11 11:20:00,30.06,30.16,30.05,30.14,353217.0,24.9087,24.9916,24.9004,24.975,353217.0
2016-07-11 11:30:00,30.14,30.2,30.13,30.14,289175.0,24.975,25.0247,24.9667,24.975,289175.0
2016-07-11 11:40:00,30.14,30.16,30.11,30.15,157905.0,24.975,24.9916,24.9501,24.9833,157905.0
2016-07-11 11:50:00,30.14,30.15,30.09,30.1,201118.0,24.975,24.9833,24.9336,24.9419,201118.0
2016-07-11 12:00:00,30.1,30.12,30.05,30.1,205762.0,24.9419,24.9584,24.9004,24.9419,205762.0
2016-07-11 12:10:00,30.1,30.13,30.09,30.12,135626.0,24.9419,24.9667,24.9336,24.9584,135626.0
2016-07-11 12:20:00,30.13,30.17,30.12,30.16,140006.0,24.9667,24.9999,24.9584,24.9916,140006.0
2016-07-11 12:30:00,30.16,30.18,30.09,30.1,265301.0,24.9916,25.0082,24.9336,24.9419,265301.0
2016-07-11 12:40:00,30.1,30.14,30.1,30.1,146455.0,24.9419,24.975,24.9419,24.9419,146455.0
2016-07-11 12:50:00,30.1,30.13,30.1,30.11,78642.0,24.9419,24.9667,24.9419,24.9501,78642.0
2016-07-11 13:00:00,30.12,30.13,30.09,30.12,90560.0,24.9584,24.9667,24.9336,24.9584,90560.0
2016-07-11 13:10:00,30.11,30.12,30.07,30.11,90581.0,24.9501,24.9584,24.917,24.9501,90581.0
2016-07-11 13:20:00,30.1,30.12,30.07,30.08,85808.0,24.9419,24.9584,24.917,24.9253,85808.0
2016-07-11 13:30:00,30.08,30.11,30.06,30.1,149481.0,24.9253,24.9501,24.9087,24.9419,149481.0
2016-07-11 13:40:00,30.1,30.11,30.08,30.11,164198.0,24.9419,24.9501,24.9253,24.9501,164198.0
2016-07-11 13:50:00,30.11,30.12,30.05,30.05,84709.0,24.9501,24.9584,24.9004,24.9004,84709.0
2016-07-11 14:00:00,30.05,30.1,30.05,30.09,277452.0,24.9004,24.9419,24.9004,24.9336,277452.0
2016-07-11 14:10:00,30.1,30.14,30.09,30.09,206262.0,24.9419,24.975,24.9336,24.9336,206262.0
2016-07-11 14:20:00,30.09,30.1,30.07,30.09,191324.0,24.9336,24.9419,24.917,24.9336,191324.0
2016-07-11 14:30:00,30.09,30.14,30.08,30.12,190216.0,24.9336,24.975,24.9253,24.9584,190216.0
2016-07-11 14:40:00,30.12,30.13,30.08,30.1,292298.0,24.9584,24.9667,24.9253,24.9419,292298.0
2016-07-11 14:50:00,30.1,30.15,30.09,30.14,183979.0,24.9419,24.9833,24.9336,24.975,183979.0
2016-07-11 15:00:00,30.14,30.22,30.13,30.21,440941.0,24.975,25.0413,24.9667,25.033,440941.0
2016-07-11 15:10:00,30.2,30.23,30.18,30.23,243010.0,25.0247,25.0496,25.0082,25.0496,243010.0
2016-07-11 15:20:00,30.22,30.23,30.18,30.18,281060.0,25.0413,25.0496,25.0082,25.0082,281060.0
2016-07-11 15:30:00,30.18,30.18,30.13,30.17,419557.0,25.0082,25.0082,24.9667,24.9999,419557.0
2016-07-11 15:40:00,30.17,30.2,30.15,30.17,375066.0,24.9999,25.0247,24.9833,24.9999,375066.0
2016-07-11 15:50:00,30.17,30.18,30.13,30.13,943029.0,24.9999,25.0082,24.9667,24.9667,943029.0
2016-07-12 09:30:00,30.45,30.77,30.39,30.74,1450756.0,25.2319,25.497,25.1822,25.4722,1450756.0
2016-07-12 09:40:00,30.74,30.76,30.6,30.75,918857.0,25.4722,25.4888,25.3562,25.4805,918857.0
2016-07-12 09:50:00,30.75,30.85,30.65,30.78,987363.0,25.4805,25.5633,25.3976,25.5053,987363.0
2016-07-12 10:00:00,30.78,30.83,30.62,30.64,935664.0,25.5053,25.5468,25.3728,25.3893,935664.0
2016-07-12 10:10:00,30.63,30.68,30.57,30.61,736392.0,25.381,25.4225,25.3313,25.3645,736392.0
2016-07-12 10:20:00,30.62,30.64,30.53,30.58,749464.0,25.3728,25.3893,25.2982,25.3396,749464.0
2016-07-12 10:30:00,30.58,30.67,30.58,30.62,225360.0,25.3396,25.4142,25.3396,25.3728,225360.0
2016-07-12 10:40:00,30.63,30.76,30.63,30.76,252911.0,25.381,25.4888,25.381,25.4888,252911.0
2016-07-12 10:50:00,30.76,30.76,30.63,30.63,358861.0,25.4888,25.4888,25.381,25.381,358861.0
2016-07-12 11:00:00,30.63,30.65,30.6,30.63,258272.0,25.381,25.3976,25.3562,25.381,258272.0
2016-07-12 11:10:00,30.62,30.65,30.6,30.63,491632.0,25.3728,25.3976,25.3562,25.381,491632.0
2016-07-12 11:20:00,30.63,30.65,30.6,30.63,349435.0,25.381,25.3976,25.3562,25.381,349435.0
2016-07-12 11:30:00,30.63,30.66,30.59,30.65,323766.0,25.381,25.4059,25.3479,25.3976,323766.0
2016-07-12 11:40:00,30.66,30.67,30.63,30.67,162044.0,25.4059,25.4142,25.381,25.4142,162044.0
2016-07-12 11:50:00,30.67,30.72,30.66,30.7,162662.0,25.4142,25.4556,25.4059,25.439,162662.0
2016-07-12 12:00:00,30.7,30.71,30.66,30.7,177510.0,25.439,25.4473,25.4059,25.439,177510.0
2016-07-12 12:10:00,30.69,30.71,30.65,30.69,187699.0,25.4308,25.4473,25.3976,25.4308,187699.0
2016-07-12 12:20:00,30.69,30.71,30.66,30.7,202847.0,25.4308,25.4473,25.4059,25.439,202847.0
2016-07-12 12:30:00,30.71,30.76,30.7,30.74,220027.0,25.4473,25.4888,25.439,25.4722,220027.0
2016-07-12 12:40:00,30.75,30.76,30.7,30.73,280130.0,25.4805,25.4888,25.439,25.4639,280130.0
2016-07-12 12:50:00,30.74,30.77,30.68,30.68,285053.0,25.4722,25.497,25.4225,25.4225,285053.0
2016-07-12 13:00:00,30.68,30.7,30.66,30.67,118205.0,25.4225,25.439,25.4059,25.4142,118205.0
2016-07-12 13:10:00,30.66,30.7,30.64,30.7,276623.0,25.4059,25.439,25.3893,25.439,276623.0
2016-07-12 13:20:00,30.7,30.7,30.68,30.7,182869.0,25.439,25.439,25.4225,25.439,182869.0
2016-07-12 13:30:00,30.7,30.72,30.68,30.71,327758.0,25.439,25.4556,25.4225,25.4473,327758.0
2016-07-12 13:40:00,30.7,30.73,30.67,30.68,135505.0,25.439,25.4639,25.4142,25.4225,135505.0
2016-07-12 13:50:00,30.69,30.71,30.66,30.67,131636.0,25.4308,25.4473,25.4059,25.4142,131636.0
2016-07-12 14:00:00,30.67,30.69,30.65,30.65,213721.0,25.4142,25.4308,25.3976,25.3976,213721.0
2016-07-12 14:10:00,30.66,30.71,30.65,30.7,175175.0,25.4059,25.4473,25.3976,25.439,175175.0
2016-07-12 14:20:00,30.71,30.71,30.66,30.68,183579.0,25.4473,25.4473,25.4059,25.4225,183579.0
2016-07-12 14:30:00,30.68,30.69,30.59,30.6,268582.0,25.4225,25.4308,25.3479,25.3562,268582.0
2016-07-12 14:40:00,30.61,30.64,30.6,30.62,159601.0,25.3645,25.3893,25.3562,25.3728,159601.0
2016-07-12 14:50:00,30.62,30.64,30.6,30.6,122420.0,25.3728,25.3893,25.3562,25.3562,122420.0
2016-07-12 15:00:00,30.6,30.64,30.57,30.62,332219.0,25.3562,25.3893,25.3313,25.3728,332219.0
2016-07-12 15:10:00,30.61,30.66,30.56,30.58,258377.0,25.3645,25.4059,25.323,25.3396,258377.0
2016-07-12 15:20:00,30.57,30.62,30.57,30.61,221843.0,25.3313,25.3728,25.3313,25.3645,221843.0
2016-07-12 15:30:00,30.61,30.67,30.59,30.67,364436.0,25.3645,25.4142,25.3479,25.4142,364436.0
2016-07-12 15:40:00,30.67,30.67,30.62,30.67,856385.0,25.4142,25.4142,25.3728,25.4142,856385.0
2016-07-12 15:50:00,30.67,30.67,30.6,30.6,1272110.0,25.4142,25.4142,25.3562,25.3562,1272110.0
2016-07-13 09:30:00,30.63,30.69,30.45,30.49,450556.0,25.381,25.4308,25.2319,25.265,450556.0
2016-07-13 09:40:00,30.49,30.5,30.34,30.41,617648.0,25.265,25.2733,25.1407,25.1987,617648.0
2016-07-13 09:50:00,30.41,30.53,30.4,30.51,424793.0,25.1987,25.2982,25.1905,25.2816,424793.0
2016-07-13 10:00:00,30.51,30.53,30.45,30.47,181713.0,25.2816,25.2982,25.2319,25.2485,181713.0
2016-07-13 10:10:00,30.47,30.55,30.43,30.54,443339.0,25.2485,25.3147,25.2153,25.3065,443339.0
2016-07-13 10:20:00,30.54,30.58,30.39,30.39,475161.0,25.3065,25.3396,25.1822,25.1822,475161.0
2016-07-13 10:30:00,30.39,30.48,30.37,30.44,347679.0,25.1822,25.2567,25.1656,25.2236,347679.0
2016-07-13 10:40:00,30.43,30.52,30.43,30.48,197289.0,25.2153,25.2899,25.2153,25.2567,197289.0
2016-07-13 10:50:00,30.49,30.57,30.48,30.54,234880.0,25.265,25.3313,25.2567,25.3065,234880.0
2016-07-13 11:00:00,30.54,30.57,30.34,30.46,635841.0,25.3065,25.3313,25.1407,25.2402,635841.0
2016-07-13 11:10:00,30.46,30.51,30.37,30.39,223329.0,25.2402,25.2816,25.1656,25.1822,223329.0
2016-07-13 11:20:00,30.4,30.42,30.36,30.39,165447.0,25.1905,25.207,25.1573,25.1822,165447.0
2016-07-13 11:30:00,30.39,30.41,30.26,30.3,410721.0,25.1822,25.1987,25.0744,25.1076,410721.0
2016-07-13 11:40:00,30.3,30.3,30.22,30.25,545848.0,25.1076,25.1076,25.0413,25.0662,545848.0
2016-07-13 11:50:00,30.25,30.38,30.24,30.38,322448.0,25.0662,25.1739,25.0579,25.1739,322448.0
2016-07-13 12:00:00,30.38,30.41,30.36,30.38,181218.0,25.1739,25.1987,25.1573,25.1739,181218.0
2016-07-13 12:10:00,30.39,30.4,30.35,30.38,134832.0,25.1822,25.1905,25.149,25.1739,134832.0
2016-07-13 12:20:00,30.38,30.38,30.32,30.35,129539.0,25.1739,25.1739,25.1242,25.149,129539.0
2016-07-13 12:30:00,30.36,30.38,30.35,30.37,113876.0,25.1573,25.1739,25.149,25.1656,113876.0
2016-07-13 12:40:00,30.38,30.39,30.33,30.37,139712.0,25.1739,25.1822,25.1324,25.1656,139712.0
2016-07-13 12:50:00,30.37,30.38,30.35,30.37,108083.0,25.1656,25.1739,25.149,25.1656,108083.0
2016-07-13 13:00:00,30.38,30.39,30.35,30.37,316600.0,25.1739,25.1822,25.149,25.1656,316600.0
2016-07-13 13:10:00,30.37,30.39,30.36,30.38,191906.0,25.1656,25.1822,25.1573,25.1739,191906.0
2016-07-13 13:20:00,30.39,30.43,30.37,30.42,372678.0,25.1822,25.2153,25.1656,25.207,372678.0
2016-07-13 13:30:00,30.43,30.47,30.38,30.45,257629.0,25.2153,25.2485,25.1739,25.2319,257629.0
2016-07-13 13:40:00,30.46,30.52,30.45,30.52,134143.0,25.2402,25.2899,25.2319,25.2899,134143.0
2016-07-13 13:50:00,30.52,30.55,30.47,30.54,290090.0,25.2899,25.3147,25.2485,25.3065,290090.0
2016-07-13 14:00:00,30.54,30.6,30.51,30.59,263521.0,25.3065,25.3562,25.2816,25.3479,263521.0
2016-07-13 14:10:00,30.6,30.65,30.59,30.62,257605.0,25.3562,25.3976,25.3479,25.3728,257605.0
2016-07-13 14:20:00,30.61,30.66,30.6,30.65,222943.0,25.3645,25.4059,25.3562,25.3976,222943.0
2016-07-13 14:30:00,30.65,30.67,30.61,30.64,185533.0,25.3976,25.4142,25.3645,25.3893,185533.0
2016-07-13 14:40:00,30.64,30.65,30.6,30.62,169927.0,25.3893,25.3976,25.3562,25.3728,169927.0
2016-07-13 14:50:00,30.62,30.63,30.57,30.62,238794.0,25.3728,25.381,25.3313,25.3728,238794.0
2016-07-13 15:00:00,30.62,30.65,30.6,30.64,279106.0,25.3728,25.3976,25.3562,25.3893,279106.0
2016-07-13 15:10:00,30.64,30.65,30.6,30.65,186894.0,25.3893,25.3976,25.3562,25.3976,186894.0
2016-07-13 15:20:00,30.65,30.66,30.62,30.66,265953.0,25.3976,25.4059,25.3728,25.4059,265953.0
2016-07-13 15:30:00,30.65,30.66,30.63,30.64,267666.0,25.3976,25.4059,25.381,25.3893,267666.0
2016-07-13 15:40:00,30.63,30.67,30.63,30.67,281423.0,25.381,25.4142,25.381,25.4142,281423.0
2016-07-13 15:50:00,30.67,30.67,30.62,30.62,796332.0,25.4142,25.4142,25.3728,25.3728,796332.0
2016-07-14 09:30:00,30.88,31.05,30.79,30.8,900329.0,25.5882,25.7291,25.5136,25.5219,900329.0
2016-07-14 09:40:00,30.8,30.87,30.63,30.63,594779.0,25.5219,25.5799,25.381,25.381,594779.0
2016-07-14 09:50:00,30.64,30.86,30.6,30.82,436963.0,25.3893,25.5716,25.3562,25.5385,436963.0
2016-07-14 10:00:00,30.83,30.93,30.8,30.92,369576.0,25.5468,25.6296,25.5219,25.6213,369576.0
2016-07-14 10:10:00,30.93,30.94,30.8,30.82,423372.0,25.6296,25.6379,25.5219,25.5385,423372.0
2016-07-14 10:20:00,30.81,30.9,30.78,30.8,360542.0,25.5302,25.6048,25.5053,25.5219,360542.0
2016-07-14 10:30:00,30.8,30.89,30.79,30.85,269086.0,25.5219,25.5965,25.5136,25.5633,269086.0
2016-07-14 10:40:00,30.84,30.88,30.77,30.85,314704.0,25.5551,25.5882,25.497,25.5633,314704.0
2016-07-14 10:50:00,30.84,30.94,30.83,30.86,241753.0,25.5551,25.6379,25.5468,25.5716,241753.0
2016-07-14 11:00:00,30.86,30.89,30.84,30.89,239433.0,25.5716,25.5965,25.5551,25.5965,239433.0
2016-07-14 11:10:00,30.88,30.9,30.82,30.84,219758.0,25.5882,25.6048,25.5385,25.5551,219758.0
2016-07-14 11:20:00,30.85,30.85,30.79,30.81,286064.0,25.5633,25.5633,25.5136,25.5302,286064.0
2016-07-14 11:30:00,30.81,30.87,30.78,30.86,196160.0,25.5302,25.5799,25.5053,25.5716,196160.0
2016-07-14 11:40:00,30.86,30.89,30.84,30.84,195820.0,25.5716,25.5965,25.5551,25.5551,195820.0
2016-07-14 11:50:00,30.84,30.86,30.83,30.86,292085.0,25.5551,25.5716,25.5468,25.5716,292085.0
2016-07-14 12:00:00,30.86,30.87,30.8,30.83,272839.0,25.5716,25.5799,25.5219,25.5468,272839.0
2016-07-14 12:10:00,30.83,30.85,30.81,30.83,128384.0,25.5468,25.5633,25.5302,25.5468,128384.0
2016-07-14 12:20:00,30.83,30.85,30.8,30.82,127876.0,25.5468,25.5633,25.5219,25.5385,127876.0
2016-07-14 12:30:00,30.81,30.84,30.8,30.82,102302.0,25.5302,25.5551,25.5219,25.5385,102302.0
2016-07-14 12:40:00,30.82,30.84,30.81,30.84,88175.0,25.5385,25.5551,25.5302,25.5551,88175.0
2016-07-14 12:50:00,30.84,30.86,30.81,30.82,144386.0,25.5551,25.5716,25.5302,25.5385,144386.0
2016-07-14 13:00:00,30.82,30.86,30.79,30.85,105236.0,25.5385,25.5716,25.5136,25.5633,105236.0
2016-07-14 13:10:00,30.86,30.87,30.81,30.81,125300.0,25.5716,25.5799,25.5302,25.5302,125300.0
2016-07-14 13:20:00,30.81,30.82,30.76,30.77,148975.0,25.5302,25.5385,25.4888,25.497,148975.0
2016-07-14 13:30:00,30.77,30.8,30.75,30.76,190390.0,25.497,25.5219,25.4805,25.4888,190390.0
2016-07-14 13:40:00,30.76,30.77,30.74,30.75,137296.0,25.4888,25.497,25.4722,25.4805,137296.0
2016-07-14 13:50:00,30.75,30.76,30.71,30.73,169979.0,25.4805,25.4888,25.4473,25.4639,169979.0
2016-07-14 14:00:00,30.73,30.74,30.69,30.73,213569.0,25.4639,25.4722,25.4308,25.4639,213569.0
2016-07-14 14:10:00,30.73,30.77,30.72,30.76,172694.0,25.4639,25.497,25.4556,25.4888,172694.0
2016-07-14 14:20:00,30.76,30.79,30.76,30.77,113628.0,25.4888,25.5136,25.4888,25.497,113628.0
2016-07-14 14:30:00,30.77,30.8,30.75,30.79,164252.0,25.497,25.5219,25.4805,25.5136,164252.0
2016-07-14 14:40:00,30.8,30.81,30.78,30.8,133486.0,25.5219,25.5302,25.5053,25.5219,133486.0
2016-07-14 14:50:00,30.8,30.8,30.76,30.79,137478.0,25.5219,25.5219,25.4888,25.5136,137478.0
2016-07-14 15:00:00,30.79,30.85,30.78,30.83,308787.0,25.5136,25.5633,25.5053,25.5468,308787.0
2016-07-14 15:10:00,30.84,30.85,30.81,30.82,118098.0,25.5551,25.5633,25.5302,25.5385,118098.0
2016-07-14 15:20:00,30.82,30.82,30.79,30.8,167482.0,25.5385,25.5385,25.5136,25.5219,167482.0
2016-07-14 15:30:00,30.79,30.81,30.77,30.78,181676.0,25.5136,25.5302,25.497,25.5053,181676.0
2016-07-14 15:40:00,30.78,30.79,30.74,30.79,379718.0,25.5053,25.5136,25.4722,25.5136,379718.0
2016-07-14 15:50:00,30.79,30.8,30.74,30.74,675454.0,25.5136,25.5219,25.4722,25.4722,675454.0
2016-07-15 09:30:00,30.82,30.86,30.59,30.62,825085.0,25.5385,25.5716,25.3479,25.3728,825085.0
2016-07-15 09:40:00,30.62,30.79,30.57,30.77,423378.0,25.3728,25.5136,25.3313,25.497,423378.0
2016-07-15 09:50:00,30.77,30.96,30.77,30.95,362073.0,25.497,25.6545,25.497,25.6462,362073.0
2016-07-15 10:00:00,30.94,30.96,30.82,30.95,355815.0,25.6379,25.6545,25.5385,25.6462,355815.0
2016-07-15 10:10:00,30.95,30.96,30.86,30.9,189812.0,25.6462,25.6545,25.5716,25.6048,189812.0
2016-07-15 10:20:00,30.9,30.94,30.88,30.91,151987.0,25.6048,25.6379,25.5882,25.6131,151987.0
2016-07-15 10:30:00,30.92,30.94,30.9,30.93,122902.0,25.6213,25.6379,25.6048,25.6296,122902.0
2016-07-15 10:40:00,30.94,30.98,30.92,30.96,142813.0,25.6379,25.6711,25.6213,25.6545,142813.0
2016-07-15 10:50:00,30.96,30.98,30.91,30.94,137786.0,25.6545,25.6711,25.6131,25.6379,137786.0
2016-07-15 11:00:00,30.94,30.95,30.86,30.89,167959.0,25.6379,25.6462,25.5716,25.5965,167959.0
2016-07-15 11:10:00,30.9,30.9,30.82,30.84,155723.0,25.6048,25.6048,25.5385,25.5551,155723.0
2016-07-15 11:20:00,30.83,30.87,30.81,30.84,142933.0,25.5468,25.5799,25.5302,25.5551,142933.0
2016-07-15 11:30:00,30.84,30.9,30.84,30.85,122615.0,25.5551,25.6048,25.5551,25.5633,122615.0
2016-07-15 11:40:00,30.85,30.88,30.82,30.85,81626.0,25.5633,25.5882,25.5385,25.5633,81626.0
2016-07-15 11:50:00,30.85,30.88,30.83,30.86,119142.0,25.5633,25.5882,25.5468,25.5716,119142.0
2016-07-15 12:00:00,30.86,30.87,30.84,30.85,125107.0,25.5716,25.5799,25.5551,25.5633,125107.0
2016-07-15 12:10:00,30.85,30.87,30.84,30.86,58086.0,25.5633,25.5799,25.5551,25.5716,58086.0
2016-07-15 12:20:00,30.85,30.88,30.83,30.85,136154.0,25.5633,25.5882,25.5468,25.5633,136154.0
2016-07-15 12:30:00,30.85,30.85,30.8,30.81,114193.0,25.5633,25.5633,25.5219,25.5302,114193.0
2016-07-15 12:40:00,30.81,30.82,30.76,30.78,107275.0,25.5302,25.5385,25.4888,25.5053,107275.0
2016-07-15 12:50:00,30.79,30.81,30.77,30.79,79800.0,25.5136,25.5302,25.497,25.5136,79800.0
2016-07-15 13:00:00,30.79,30.81,30.78,30.81,60340.0,25.5136,25.5302,25.5053,25.5302,60340.0
2016-07-15 13:10:00,30.8,30.84,30.8,30.83,134678.0,25.5219,25.5551,25.5219,25.5468,134678.0
2016-07-15 13:20:00,30.83,30.83,30.81,30.82,51935.0,25.5468,25.5468,25.5302,25.5385,51935.0
2016-07-15 13:30:00,30.81,30.82,30.79,30.8,97280.0,25.5302,25.5385,25.5136,25.5219,97280.0
2016-07-15 13:40:00,30.81,30.83,30.79,30.8,66985.0,25.5302,25.5468,25.5136,25.5219,66985.0
2016-07-15 13:50:00,30.81,30.82,30.78,30.8,84641.0,25.5302,25.5385,25.5053,25.5219,84641.0
2016-07-15 14:00:00,30.8,30.83,30.79,30.81,102502.0,25.5219,25.5468,25.5136,25.5302,102502.0
2016-07-15 14:10:00,30.81,30.82,30.79,30.82,52138.0,25.5302,25.5385,25.5136,25.5385,52138.0
2016-07-15 14:20:00,30.82,30.82,30.77,30.78,62085.0,25.5385,25.5385,25.497,25.5053,62085.0
2016-07-15 14:30:00,30.79,30.82,30.77,30.78,182311.0,25.5136,25.5385,25.497,25.5053,182311.0
2016-07-15 14:40:00,30.77,30.82,30.76,30.81,115837.0,25.497,25.5385,25.4888,25.5302,115837.0
2016-07-15 14:50:00,30.8,30.85,30.79,30.82,152064.0,25.5219,25.5633,25.5136,25.5385,152064.0
2016-07-15 15:00:00,30.82,30.85,30.81,30.82,116414.0,25.5385,25.5633,25.5302,25.5385,116414.0
2016-07-15 15:10:00,30.83,30.83,30.78,30.78,165528.0,25.5468,25.5468,25.5053,25.5053,165528.0
2016-07-15 15:20:00,30.79,30.79,30.75,30.78,321243.0,25.5136,25.5136,25.4805,25.5053,321243.0
2016-07-15 15:30:00,30.77,30.8,30.75,30.78,287362.0,25.497,25.5219,25.4805,25.5053,287362.0
2016-07-15 15:40:00,30.77,30.79,30.73,30.73,357745.0,25.497,25.5136,25.4639,25.4639,357745.0
2016-07-15 15:50:00,30.74,30.77,30.73,30.76,526522.0,25.4722,25.497,25.4639,25.4888,526522.0
2016-07-18 09:30:00,30.75,30.85,30.65,30.68,428129.0,25.4805,25.5633,25.3976,25.4225,428129.0
2016-07-18 09:40:00,30.67,30.76,30.61,30.75,260585.0,25.4142,25.4888,25.3645,25.4805,260585.0
2016-07-18 09:50:00,30.75,30.87,30.75,30.8,208206.0,25.4805,25.5799,25.4805,25.5219,208206.0
2016-07-18 10:00:00,30.81,30.89,30.8,30.87,230835.0,25.5302,25.5965,25.5219,25.5799,230835.0
2016-07-18 10:10:00,30.87,30.98,30.86,30.98,146914.0,25.5799,25.6711,25.5716,25.6711,146914.0
2016-07-18 10:20:00,30.98,31.0,30.96,31.0,247497.0,25.6711,25.6876,25.6545,25.6876,247497.0
2016-07-18 10:30:00,30.99,31.07,30.99,31.02,341857.0,25.6793,25.7456,25.6793,25.7042,341857.0
2016-07-18 10:40:00,31.03,31.05,31.0,31.03,162811.0,25.7125,25.7291,25.6876,25.7125,162811.0
2016-07-18 10:50:00,31.03,31.08,31.02,31.07,252794.0,25.7125,25.7539,25.7042,25.7456,252794.0
2016-07-18 11:00:00,31.07,31.1,31.05,31.1,175692.0,25.7456,25.7705,25.7291,25.7705,175692.0
2016-07-18 11:10:00,31.09,31.1,31.02,31.07,169808.0,25.7622,25.7705,25.7042,25.7456,169808.0
2016-07-18 11:20:00,31.07,31.09,31.05,31.05,75649.0,25.7456,25.7622,25.7291,25.7291,75649.0
2016-07-18 11:30:00,31.06,31.06,31.0,31.02,126205.0,25.7374,25.7374,25.6876,25.7042,126205.0
2016-07-18 11:40:00,31.02,31.04,30.98,31.01,196746.0,25.7042,25.7208,25.6711,25.6959,196746.0
2016-07-18 11:50:00,31.02,31.02,30.94,30.95,170343.0,25.7042,25.7042,25.6379,25.6462,170343.0
2016-07-18 12:00:00,30.95,30.97,30.92,30.95,160571.0,25.6462,25.6628,25.6213,25.6462,160571.0
2016-07-18 12:10:00,30.95,30.95,30.9,30.91,118266.0,25.6462,25.6462,25.6048,25.6131,118266.0
2016-07-18 12:20:00,30.92,30.94,30.9,30.93,128791.0,25.6213,25.6379,25.6048,25.6296,128791.0
2016-07-18 12:30:00,30.92,30.95,30.88,30.95,128290.0,25.6213,25.6462,25.5882,25.6462,128290.0
2016-07-18 12:40:00,30.95,30.99,30.91,30.94,283210.0,25.6462,25.6793,25.6131,25.6379,283210.0
2016-07-18 12:50:00,30.95,31.01,30.93,31.0,174300.0,25.6462,25.6959,25.6296,25.6876,174300.0
2016-07-18 13:00:00,30.99,31.01,30.98,31.01,118719.0,25.6793,25.6959,25.6711,25.6959,118719.0
2016-07-18 13:10:00,31.01,31.02,30.97,30.98,96418.0,25.6959,25.7042,25.6628,25.6711,96418.0
2016-07-18 13:20:00,30.98,31.0,30.95,30.97,169487.0,25.6711,25.6876,25.6462,25.6628,169487.0
2016-07-18 13:30:00,30.97,31.01,30.96,31.0,99335.0,25.6628,25.6959,25.6545,25.6876,99335.0
2016-07-18 13:40:00,31.0,31.01,30.96,30.96,165581.0,25.6876,25.6959,25.6545,25.6545,165581.0
2016-07-18 13:50:00,30.96,31.01,30.96,31.0,103681.0,25.6545,25.6959,25.6545,25.6876,103681.0
2016-07-18 14:00:00,31.0,31.0,30.95,30.98,80911.0,25.6876,25.6876,25.6462,25.6711,80911.0
2016-07-18 14:10:00,30.98,30.99,30.91,30.92,179765.0,25.6711,25.6793,25.6131,25.6213,179765.0
2016-07-18 14:20:00,30.92,30.93,30.89,30.91,227225.0,25.6213,25.6296,25.5965,25.6131,227225.0
2016-07-18 14:30:00,30.92,30.94,30.9,30.9,141664.0,25.6213,25.6379,25.6048,25.6048,141664.0
2016-07-18 14:40:00,30.91,30.93,30.89,30.92,115839.0,25.6131,25.6296,25.5965,25.6213,115839.0
2016-07-18 14:50:00,30.93,30.93,30.86,30.88,288508.0,25.6296,25.6296,25.5716,25.5882,288508.0
2016-07-18 15:00:00,30.88,30.9,30.85,30.87,129850.0,25.5882,25.6048,25.5633,25.5799,129850.0
2016-07-18 15:10:00,30.87,30.9,30.86,30.88,183548.0,25.5799,25.6048,25.5716,25.5882,183548.0
2016-07-18 15:20:00,30.88,30.91,30.85,30.89,231784.0,25.5882,25.6131,25.5633,25.5965,231784.0
2016-07-18 15:30:00,30.89,30.93,30.88,30.91,253413.0,25.5965,25.6296,25.5882,25.6131,253413.0
2016-07-18 15:40:00,30.91,30.91,30.88,30.88,187242.0,25.6131,25.6131,25.5882,25.5882,187242.0
2016-07-18 15:50:00,30.88,30.9,30.86,30.88,734650.0,25.5882,25.6048,25.5716,25.5882,734650.0
2016-07-19 09:30:00,30.7,31.02,30.7,30.97,830110.0,25.439,25.7042,25.439,25.6628,830110.0
2016-07-19 09:40:00,30.97,31.08,30.92,30.99,931625.0,25.6628,25.7539,25.6213,25.6793,931625.0
2016-07-19 09:50:00,30.99,31.03,30.95,31.01,369024.0,25.6793,25.7125,25.6462,25.6959,369024.0
2016-07-19 10:00:00,31.01,31.01,30.91,30.94,342067.0,25.6959,25.6959,25.6131,25.6379,342067.0
2016-07-19 10:10:00,30.93,31.14,30.93,31.07,409962.0,25.6296,25.8036,25.6296,25.7456,409962.0
2016-07-19 10:20:00,31.08,31.1,31.03,31.08,201082.0,25.7539,25.7705,25.7125,25.7539,201082.0
2016-07-19 10:30:00,31.08,31.08,30.99,31.01,227922.0,25.7539,25.7539,25.6793,25.6959,227922.0
2016-07-19 10:40:00,31.01,31.02,30.98,31.0,170384.0,25.6959,25.7042,25.6711,25.6876,170384.0
2016-07-19 10:50:00,31.01,31.02,30.96,31.0,331140.0,25.6959,25.7042,25.6545,25.6876,331140.0
2016-07-19 11:00:00,31.0,31.06,30.99,31.03,451397.0,25.6876,25.7374,25.6793,25.7125,451397.0
2016-07-19 11:10:00,31.03,31.1,31.0,31.09,483951.0,25.7125,25.7705,25.6876,25.7622,483951.0
2016-07-19 11:20:00,31.09,31.09,31.01,31.04,332485.0,25.7622,25.7622,25.6959,25.7208,332485.0
2016-07-19 11:30:00,31.04,31.11,31.01,31.02,350269.0,25.7208,25.7788,25.6959,25.7042,350269.0
2016-07-19 11:40:00,31.01,31.05,30.95,30.99,330919.0,25.6959,25.7291,25.6462,25.6793,330919.0
2016-07-19 11:50:00,30.99,31.06,30.96,31.01,177266.0,25.6793,25.7374,25.6545,25.6959,177266.0
2016-07-19 12:00:00,31.01,31.05,30.99,31.0,151164.0,25.6959,25.7291,25.6793,25.6876,151164.0
2016-07-19 12:10:00,31.0,31.02,30.98,30.99,142327.0,25.6876,25.7042,25.6711,25.6793,142327.0
2016-07-19 12:20:00,30.99,31.04,30.97,31.02,129152.0,25.6793,25.7208,25.6628,25.7042,129152.0
2016-07-19 12:30:00,31.02,31.05,30.99,31.03,95469.0,25.7042,25.7291,25.6793,25.7125,95469.0
2016-07-19 12:40:00,31.03,31.04,30.99,31.0,121623.0,25.7125,25.7208,25.6793,25.6876,121623.0
2016-07-19 12:50:00,31.0,31.01,30.98,31.0,582268.0,25.6876,25.6959,25.6711,25.6876,582268.0
2016-07-19 13:00:00,30.99,31.01,30.98,30.98,255374.0,25.6793,25.6959,25.6711,25.6711,255374.0
2016-07-19 13:10:00,30.98,31.02,30.97,31.0,610534.0,25.6711,25.7042,25.6628,25.6876,610534.0
2016-07-19 13:20:00,30.99,31.0,30.97,30.98,117373.0,25.6793,25.6876,25.6628,25.6711,117373.0
2016-07-19 13:30:00,30.98,31.0,30.96,30.99,188239.0,25.6711,25.6876,25.6545,25.6793,188239.0
2016-07-19 13:40:00,30.98,30.99,30.95,30.97,107137.0,25.6711,25.6793,25.6462,25.6628,107137.0
2016-07-19 13:50:00,30.97,31.0,30.96,30.97,231322.0,25.6628,25.6876,25.6545,25.6628,231322.0
2016-07-19 14:00:00,30.98,30.99,30.94,30.95,308958.0,25.6711,25.6793,25.6379,25.6462,308958.0
2016-07-19 14:10:00,30.96,31.01,30.94,31.0,217118.0,25.6545,25.6959,25.6379,25.6876,217118.0
2016-07-19 14:20:00,31.0,31.04,30.99,31.04,218782.0,25.6876,25.7208,25.6793,25.7208,218782.0
2016-07-19 14:30:00,31.04,31.04,30.98,30.99,247296.0,25.7208,25.7208,25.6711,25.6793,247296.0
2016-07-19 14:40:00,30.99,31.0,30.97,31.0,205633.0,25.6793,25.6876,25.6628,25.6876,205633.0
2016-07-19 14:50:00,30.99,31.02,30.98,30.98,211519.0,25.6793,25.7042,25.6711,25.6711,211519.0
2016-07-19 15:00:00,30.99,31.0,30.97,31.0,186484.0,25.6793,25.6876,25.6628,25.6876,186484.0
2016-07-19 15:10:00,31.0,31.05,30.99,31.04,306724.0,25.6876,25.7291,25.6793,25.7208,306724.0
2016-07-19 15:20:00,31.04,31.07,31.03,31.06,345749.0,25.7208,25.7456,25.7125,25.7374,345749.0
2016-07-19 15:30:00,31.06,31.07,31.04,31.07,334532.0,25.7374,25.7456,25.7208,25.7456,334532.0
2016-07-19 15:40:00,31.07,31.14,31.06,31.12,642815.0,25.7456,25.8036,25.7374,25.7871,642815.0
2016-07-19 15:50:00,31.12,31.27,31.12,31.24,2417425.0,25.7871,25.9114,25.7871,25.8865,2417425.0
2016-07-20 09:30:00,31.42,31.42,31.23,31.27,734683.0,26.0357,26.0357,25.8782,25.9114,734683.0
2016-07-20 09:40:00,31.27,31.27,31.07,31.11,694414.0,25.9114,25.9114,25.7456,25.7788,694414.0
2016-07-20 09:50:00,31.11,31.21,31.11,31.14,484136.0,25.7788,25.8616,25.7788,25.8036,484136.0
2016-07-20 10:00:00,31.15,31.37,31.1,31.37,587664.0,25.8119,25.9942,25.7705,25.9942,587664.0
2016-07-20 10:10:00,31.37,31.46,31.35,31.46,442188.0,25.9942,26.0688,25.9777,26.0688,442188.0
2016-07-20 10:20:00,31.46,31.56,31.45,31.54,741102.0,26.0688,26.1517,26.0605,26.1351,741102.0
2016-07-20 10:30:00,31.54,31.55,31.43,31.46,443849.0,26.1351,26.1434,26.0439,26.0688,443849.0
2016-07-20 10:40:00,31.47,31.47,31.4,31.46,279191.0,26.0771,26.0771,26.0191,26.0688,279191.0
2016-07-20 10:50:00,31.46,31.5,31.43,31.44,248143.0,26.0688,26.1019,26.0439,26.0522,248143.0
2016-07-20 11:00:00,31.45,31.56,31.43,31.54,554922.0,26.0605,26.1517,26.0439,26.1351,554922.0
2016-07-20 11:10:00,31.54,31.58,31.5,31.52,415057.0,26.1351,26.1682,26.1019,26.1185,415057.0
2016-07-20 11:20:00,31.52,31.53,31.47,31.51,557269.0,26.1185,26.1268,26.0771,26.1102,557269.0
2016-07-20 11:30:00,31.51,31.54,31.46,31.5,415417.0,26.1102,26.1351,26.0688,26.1019,415417.0
2016-07-20 11:40:00,31.5,31.52,31.49,31.51,403902.0,26.1019,26.1185,26.0937,26.1102,403902.0
2016-07-20 11:50:00,31.5,31.51,31.43,31.43,354711.0,26.1019,26.1102,26.0439,26.0439,354711.0
2016-07-20 12:00:00,31.44,31.49,31.41,31.49,333217.0,26.0522,26.0937,26.0274,26.0937,333217.0
2016-07-20 12:10:00,31.49,31.49,31.43,31.46,204436.0,26.0937,26.0937,26.0439,26.0688,204436.0
2016-07-20 12:20:00,31.46,31.49,31.44,31.45,185639.0,26.0688,26.0937,26.0522,26.0605,185639.0
2016-07-20 12:30:00,31.45,31.47,31.43,31.47,318540.0,26.0605,26.0771,26.0439,26.0771,318540.0
2016-07-20 12:40:00,31.47,31.48,31.42,31.44,251717.0,26.0771,26.0854,26.0357,26.0522,251717.0
2016-07-20 12:50:00,31.43,31.44,31.41,31.43,130882.0,26.0439,26.0522,26.0274,26.0439,130882.0
2016-07-20 13:00:00,31.42,31.55,31.42,31.54,408453.0,26.0357,26.1434,26.0357,26.1351,408453.0
2016-07-20 13:10:00,31.54,31.54,31.48,31.48,289004.0,26.1351,26.1351,26.0854,26.0854,289004.0
2016-07-20 13:20:00,31.49,31.5,31.45,31.5,344426.0,26.0937,26.1019,26.0605,26.1019,344426.0
2016-07-20 13:30:00,31.5,31.52,31.46,31.47,427847.0,26.1019,26.1185,26.0688,26.0771,427847.0
2016-07-20 13:40:00,31.47,31.48,31.45,31.46,202978.0,26.0771,26.0854,26.0605,26.0688,202978.0
2016-07-20 13:50:00,31.45,31.48,31.44,31.44,282015.0,26.0605,26.0854,26.0522,26.0522,282015.0
2016-07-20 14:00:00,31.44,31.5,31.44,31.46,362719.0,26.0522,26.1019,26.0522,26.0688,362719.0
2016-07-20 14:10:00,31.46,31.5,31.45,31.46,294062.0,26.0688,26.1019,26.0605,26.0688,294062.0
2016-07-20 14:20:00,31.46,31.47,31.4,31.43,328513.0,26.0688,26.0771,26.0191,26.0439,328513.0
2016-07-20 14:30:00,31.42,31.49,31.42,31.48,390806.0,26.0357,26.0937,26.0357,26.0854,390806.0
2016-07-20 14:40:00,31.48,31.55,31.43,31.54,455402.0,26.0854,26.1434,26.0439,26.1351,455402.0
2016-07-20 14:50:00,31.54,31.55,31.46,31.49,456656.0,26.1351,26.1434,26.0688,26.0937,456656.0
2016-07-20 15:00:00,31.49,31.49,31.44,31.46,448527.0,26.0937,26.0937,26.0522,26.0688,448527.0
2016-07-20 15:10:00,31.46,31.52,31.46,31.48,425234.0,26.0688,26.1185,26.0688,26.0854,425234.0
2016-07-20 15:20:00,31.49,31.52,31.43,31.48,503745.0,26.0937,26.1185,26.0439,26.0854,503745.0
2016-07-20 15:30:00,31.49,31.54,31.48,31.51,674563.0,26.0937,26.1351,26.0854,26.1102,674563.0
2016-07-20 15:40:00,31.51,31.57,31.47,31.54,1042017.0,26.1102,26.16,26.0771,26.1351,1042017.0
2016-07-20 15:50:00,31.54,31.55,31.42,31.51,2428591.0,26.1351,26.1434,26.0357,26.1102,2428591.0
2016-07-21 09:30:00,32.63,32.87,32.55,32.64,3877838.0,27.0383,27.2372,26.972,27.0466,3877838.0
2016-07-21 09:40:00,32.65,32.65,32.43,32.44,2145116.0,27.0549,27.0549,26.8726,26.8809,2145116.0
2016-07-21 09:50:00,32.45,32.55,32.33,32.38,1395895.0,26.8892,26.972,26.7897,26.8311,1395895.0
2016-07-21 10:00:00,32.38,32.56,32.37,32.5,1134482.0,26.8311,26.9803,26.8229,26.9306,1134482.0
2016-07-21 10:10:00,32.5,32.63,32.44,32.47,1540288.0,26.9306,27.0383,26.8809,26.9057,1540288.0
2016-07-21 10:20:00,32.46,32.55,32.44,32.5,1036841.0,26.8974,26.972,26.8809,26.9306,1036841.0
2016-07-21 10:30:00,32.51,32.64,32.5,32.52,947804.0,26.9389,27.0466,26.9306,26.9472,947804.0
2016-07-21 10:40:00,32.52,32.54,32.38,32.4,698160.0,26.9472,26.9637,26.8311,26.8477,698160.0
2016-07-21 10:50:00,32.41,32.5,32.4,32.45,600108.0,26.856,26.9306,26.8477,26.8892,600108.0
2016-07-21 11:00:00,32.45,32.46,32.28,32.28,927376.0,26.8892,26.8974,26.7483,26.7483,927376.0
2016-07-21 11:10:00,32.29,32.3,32.22,32.26,1138477.0,26.7566,26.7649,26.6986,26.7317,1138477.0
2016-07-21 11:20:00,32.26,32.27,32.12,32.13,689993.0,26.7317,26.74,26.6157,26.624,689993.0
2016-07-21 11:30:00,32.13,32.18,32.04,32.13,972519.0,26.624,26.6654,26.5494,26.624,972519.0
2016-07-21 11:40:00,32.12,32.13,31.94,31.96,638932.0,26.6157,26.624,26.4665,26.4831,638932.0
2016-07-21 11:50:00,31.96,32.11,31.91,32.08,557546.0,26.4831,26.6074,26.4417,26.5826,557546.0
2016-07-21 12:00:00,32.07,32.2,32.07,32.19,394145.0,26.5743,26.682,26.5743,26.6737,394145.0
2016-07-21 12:10:00,32.2,32.29,32.17,32.17,514424.0,26.682,26.7566,26.6571,26.6571,514424.0
2016-07-21 12:20:00,32.18,32.22,32.14,32.22,657943.0,26.6654,26.6986,26.6323,26.6986,657943.0
2016-07-21 12:30:00,32.22,32.25,32.18,32.24,644355.0,26.6986,26.7234,26.6654,26.7151,644355.0
2016-07-21 12:40:00,32.25,32.25,32.18,32.19,314925.0,26.7234,26.7234,26.6654,26.6737,314925.0
2016-07-21 12:50:00,32.19,32.19,32.08,32.12,407146.0,26.6737,26.6737,26.5826,26.6157,407146.0
2016-07-21 13:00:00,32.12,32.16,32.01,32.02,409975.0,26.6157,26.6488,26.5246,26.5328,409975.0
2016-07-21 13:10:00,32.02,32.17,32.02,32.15,335052.0,26.5328,26.6571,26.5328,26.6406,335052.0
2016-07-21 13:20:00,32.16,32.2,32.11,32.12,270404.0,26.6488,26.682,26.6074,26.6157,270404.0
2016-07-21 13:30:00,32.11,32.13,32.07,32.09,279553.0,26.6074,26.624,26.5743,26.5908,279553.0
2016-07-21 13:40:00,32.09,32.09,31.97,31.97,398642.0,26.5908,26.5908,26.4914,26.4914,398642.0
2016-07-21 13:50:00,31.98,32.0,31.91,31.99,629911.0,26.4997,26.5163,26.4417,26.508,629911.0
2016-07-21 14:00:00,31.99,31.99,31.92,31.99,370847.0,26.508,26.508,26.45,26.508,370847.0
2016-07-21 14:10:00,31.98,32.01,31.94,31.98,471362.0,26.4997,26.5246,26.4665,26.4997,471362.0
2016-07-21 14:20:00,31.99,32.0,31.83,31.84,545605.0,26.508,26.5163,26.3754,26.3837,545605.0
2016-07-21 14:30:00,31.84,31.99,31.84,31.92,481972.0,26.3837,26.508,26.3837,26.45,481972.0
2016-07-21 14:40:00,31.93,31.97,31.89,31.96,396074.0,26.4583,26.4914,26.4251,26.4831,396074.0
2016-07-21 14:50:00,31.96,32.06,31.96,32.04,502795.0,26.4831,26.566,26.4831,26.5494,502795.0
2016-07-21 15:00:00,32.04,32.07,31.98,31.99,490942.0,26.5494,26.5743,26.4997,26.508,490942.0
2016-07-21 15:10:00,31.99,32.05,31.98,32.04,499459.0,26.508,26.5577,26.4997,26.5494,499459.0
2016-07-21 15:20:00,32.04,32.11,32.03,32.07,564411.0,26.5494,26.6074,26.5411,26.5743,564411.0
2016-07-21 15:30:00,32.07,32.12,32.04,32.1,807363.0,26.5743,26.6157,26.5494,26.5991,807363.0
2016-07-21 15:40:00,32.1,32.11,32.07,32.07,866683.0,26.5991,26.6074,26.5743,26.5743,866683.0
2016-07-21 15:50:00,32.07,32.08,32.02,32.03,1502615.0,26.5743,26.5826,26.5328,26.5411,1502615.0
2016-07-22 09:30:00,32.1,32.1,31.79,31.84,913568.0,26.5991,26.5991,26.3423,26.3837,913568.0
2016-07-22 09:40:00,31.84,31.99,31.72,31.98,961912.0,26.3837,26.508,26.2842,26.4997,961912.0
2016-07-22 09:50:00,31.98,32.0,31.76,31.81,615560.0,26.4997,26.5163,26.3174,26.3588,615560.0
2016-07-22 10:00:00,31.81,31.97,31.8,31.88,307926.0,26.3588,26.4914,26.3505,26.4168,307926.0
2016-07-22 10:10:00,31.88,31.95,31.86,31.92,336341.0,26.4168,26.4748,26.4003,26.45,336341.0
2016-07-22 10:20:00,31.92,32.02,31.89,32.01,432387.0,26.45,26.5328,26.4251,26.5246,432387.0
2016-07-22 10:30:00,32.01,32.02,31.93,32.0,550180.0,26.5246,26.5328,26.4583,26.5163,550180.0
2016-07-22 10:40:00,32.0,32.16,31.98,32.16,373386.0,26.5163,26.6488,26.4997,26.6488,373386.0
2016-07-22 10:50:00,32.15,32.2,32.14,32.16,383697.0,26.6406,26.682,26.6323,26.6488,383697.0
2016-07-22 11:00:00,32.16,32.19,32.13,32.16,165846.0,26.6488,26.6737,26.624,26.6488,165846.0
2016-07-22 11:10:00,32.15,32.22,32.15,32.19,554883.0,26.6406,26.6986,26.6406,26.6737,554883.0
2016-07-22 11:20:00,32.19,32.23,32.16,32.21,535787.0,26.6737,26.7069,26.6488,26.6903,535787.0
2016-07-22 11:30:00,32.2,32.23,32.17,32.2,345045.0,26.682,26.7069,26.6571,26.682,345045.0
2016-07-22 11:40:00,32.19,32.24,32.19,32.23,199765.0,26.6737,26.7151,26.6737,26.7069,199765.0
2016-07-22 11:50:00,32.22,32.24,32.17,32.18,203988.0,26.6986,26.7151,26.6571,26.6654,203988.0
2016-07-22 12:00:00,32.19,32.21,32.15,32.16,278109.0,26.6737,26.6903,26.6406,26.6488,278109.0
2016-07-22 12:10:00,32.16,32.2,32.14,32.15,377606.0,26.6488,26.682,26.6323,26.6406,377606.0
2016-07-22 12:20:00,32.14,32.2,32.14,32.18,196875.0,26.6323,26.682,26.6323,26.6654,196875.0
2016-07-22 12:30:00,32.17,32.18,32.12,32.13,154378.0,26.6571,26.6654,26.6157,26.624,154378.0
2016-07-22 12:40:00,32.13,32.15,32.11,32.12,151226.0,26.624,26.6406,26.6074,26.6157,151226.0
2016-07-22 12:50:00,32.12,32.12,32.06,32.07,208396.0,26.6157,26.6157,26.566,26.5743,208396.0
2016-07-22 13:00:00,32.07,32.1,32.06,32.1,148418.0,26.5743,26.5991,26.566,26.5991,148418.0
2016-07-22 13:10:00,32.1,32.1,32.07,32.08,89275.0,26.5991,26.5991,26.5743,26.5826,89275.0
2016-07-22 13:20:00,32.08,32.13,32.07,32.13,133628.0,26.5826,26.624,26.5743,26.624,133628.0
2016-07-22 13:30:00,32.13,32.13,32.08,32.08,120665.0,26.624,26.624,26.5826,26.5826,120665.0
2016-07-22 13:40:00,32.09,32.15,32.08,32.15,117129.0,26.5908,26.6406,26.5826,26.6406,117129.0
2016-07-22 13:50:00,32.15,32.16,32.13,32.13,154131.0,26.6406,26.6488,26.624,26.624,154131.0
2016-07-22 14:00:00,32.14,32.15,32.12,32.14,125287.0,26.6323,26.6406,26.6157,26.6323,125287.0
2016-07-22 14:10:00,32.14,32.15,32.11,32.13,131832.0,26.6323,26.6406,26.6074,26.624,131832.0
2016-07-22 14:20:00,32.14,32.16,32.12,32.13,155738.0,26.6323,26.6488,26.6157,26.624,155738.0
2016-07-22 14:30:00,32.13,32.15,32.12,32.13,167260.0,26.624,26.6406,26.6157,26.624,167260.0
2016-07-22 14:40:00,32.14,32.15,32.11,32.12,135235.0,26.6323,26.6406,26.6074,26.6157,135235.0
2016-07-22 14:50:00,32.12,32.12,32.1,32.12,98709.0,26.6157,26.6157,26.5991,26.6157,98709.0
2016-07-22 15:00:00,32.12,32.12,32.09,32.11,250022.0,26.6157,26.6157,26.5908,26.6074,250022.0
2016-07-22 15:10:00,32.11,32.13,32.09,32.12,192921.0,26.6074,26.624,26.5908,26.6157,192921.0
2016-07-22 15:20:00,32.12,32.15,32.11,32.14,226259.0,26.6157,26.6406,26.6074,26.6323,226259.0
2016-07-22 15:30:00,32.15,32.16,32.13,32.15,321546.0,26.6406,26.6488,26.624,26.6406,321546.0
2016-07-22 15:40:00,32.15,32.19,32.13,32.18,443233.0,26.6406,26.6737,26.624,26.6654,443233.0
2016-07-22 15:50:00,32.18,32.18,32.14,32.15,918229.0,26.6654,26.6654,26.6323,26.6406,918229.0
2016-07-25 09:30:00,32.19,32.27,32.07,32.27,425854.0,26.6737,26.74,26.5743,26.74,425854.0
2016-07-25 09:40:00,32.27,32.36,32.16,32.18,415716.0,26.74,26.8146,26.6488,26.6654,415716.0
2016-07-25 09:50:00,32.17,32.29,32.14,32.2,206838.0,26.6571,26.7566,26.6323,26.682,206838.0
2016-07-25 10:00:00,32.2,32.24,32.14,32.15,156353.0,26.682,26.7151,26.6323,26.6406,156353.0
2016-07-25 10:10:00,32.15,32.15,32.04,32.05,245897.0,26.6406,26.6406,26.5494,26.5577,245897.0
2016-07-25 10:20:00,32.05,32.1,32.03,32.07,173972.0,26.5577,26.5991,26.5411,26.5743,173972.0
2016-07-25 10:30:00,32.07,32.19,32.04,32.18,284707.0,26.5743,26.6737,26.5494,26.6654,284707.0
2016-07-25 10:40:00,32.19,32.2,32.09,32.11,200915.0,26.6737,26.682,26.5908,26.6074,200915.0
2016-07-25 10:50:00,32.09,32.12,32.05,32.07,154310.0,26.5908,26.6157,26.5577,26.5743,154310.0
2016-07-25 11:00:00,32.07,32.12,32.03,32.04,152603.0,26.5743,26.6157,26.5411,26.5494,152603.0
2016-07-25 11:10:00,32.04,32.09,32.03,32.08,118331.0,26.5494,26.5908,26.5411,26.5826,118331.0
2016-07-25 11:20:00,32.08,32.08,32.01,32.05,225288.0,26.5826,26.5826,26.5246,26.5577,225288.0
2016-07-25 11:30:00,32.06,32.06,32.0,32.01,125195.0,26.566,26.566,26.5163,26.5246,125195.0
2016-07-25 11:40:00,32.01,32.06,32.01,32.02,117026.0,26.5246,26.566,26.5246,26.5328,117026.0
2016-07-25 11:50:00,32.02,32.08,32.02,32.04,111899.0,26.5328,26.5826,26.5328,26.5494,111899.0
2016-07-25 12:00:00,32.05,32.08,32.03,32.07,127985.0,26.5577,26.5826,26.5411,26.5743,127985.0
2016-07-25 12:10:00,32.07,32.07,32.02,32.05,84860.0,26.5743,26.5743,26.5328,26.5577,84860.0
2016-07-25 12:20:00,32.04,32.08,32.04,32.05,174282.0,26.5494,26.5826,26.5494,26.5577,174282.0
2016-07-25 12:30:00,32.05,32.07,32.03,32.06,95244.0,26.5577,26.5743,26.5411,26.566,95244.0
2016-07-25 12:40:00,32.05,32.1,32.05,32.09,99249.0,26.5577,26.5991,26.5577,26.5908,99249.0
2016-07-25 12:50:00,32.09,32.1,32.05,32.07,110324.0,26.5908,26.5991,26.5577,26.5743,110324.0
2016-07-25 13:00:00,32.07,32.07,32.03,32.03,87980.0,26.5743,26.5743,26.5411,26.5411,87980.0
2016-07-25 13:10:00,32.03,32.07,32.03,32.07,73246.0,26.5411,26.5743,26.5411,26.5743,73246.0
2016-07-25 13:20:00,32.07,32.1,32.06,32.09,62610.0,26.5743,26.5991,26.566,26.5908,62610.0
2016-07-25 13:30:00,32.09,32.09,32.03,32.04,94769.0,26.5908,26.5908,26.5411,26.5494,94769.0
2016-07-25 13:40:00,32.05,32.05,32.01,32.02,83697.0,26.5577,26.5577,26.5246,26.5328,83697.0
2016-07-25 13:50:00,32.02,32.03,32.01,32.02,73751.0,26.5328,26.5411,26.5246,26.5328,73751.0
2016-07-25 14:00:00,32.02,32.06,32.01,32.05,144636.0,26.5328,26.566,26.5246,26.5577,144636.0
2016-07-25 14:10:00,32.05,32.05,32.01,32.04,95708.0,26.5577,26.5577,26.5246,26.5494,95708.0
2016-07-25 14:20:00,32.04,32.06,32.01,32.01,85550.0,26.5494,26.566,26.5246,26.5246,85550.0
2016-07-25 14:30:00,32.01,32.03,32.0,32.01,73505.0,26.5246,26.5411,26.5163,26.5246,73505.0
2016-07-25 14:40:00,32.0,32.01,32.0,32.01,68721.0,26.5163,26.5246,26.5163,26.5246,68721.0
2016-07-25 14:50:00,32.01,32.02,31.96,31.96,208991.0,26.5246,26.5328,26.4831,26.4831,208991.0
2016-07-25 15:00:00,31.97,32.0,31.96,31.98,163402.0,26.4914,26.5163,26.4831,26.4997,163402.0
2016-07-25 15:10:00,31.98,31.99,31.97,31.99,92597.0,26.4997,26.508,26.4914,26.508,92597.0
2016-07-25 15:20:00,31.98,32.05,31.98,32.05,261754.0,26.4997,26.5577,26.4997,26.5577,261754.0
2016-07-25 15:30:00,32.05,32.05,32.01,32.04,332868.0,26.5577,26.5577,26.5246,26.5494,332868.0
2016-07-25 15:40:00,32.03,32.06,32.01,32.05,447665.0,26.5411,26.566,26.5246,26.5577,447665.0
2016-07-25 15:50:00,32.05,32.06,32.02,32.04,967290.0,26.5577,26.566,26.5328,26.5494,967290.0
2016-07-26 09:30:00,31.98,32.11,31.98,32.1,529733.0,26.4997,26.6074,26.4997,26.5991,529733.0
2016-07-26 09:40:00,32.11,32.22,32.11,32.18,271831.0,26.6074,26.6986,26.6074,26.6654,271831.0
2016-07-26 09:50:00,32.18,32.19,32.09,32.13,195409.0,26.6654,26.6737,26.5908,26.624,195409.0
2016-07-26 10:00:00,32.13,32.18,32.1,32.12,186965.0,26.624,26.6654,26.5991,26.6157,186965.0
2016-07-26 10:10:00,32.13,32.19,32.13,32.16,261318.0,26.624,26.6737,26.624,26.6488,261318.0
2016-07-26 10:20:00,32.16,32.19,32.12,32.16,163863.0,26.6488,26.6737,26.6157,26.6488,163863.0
2016-07-26 10:30:00,32.16,32.19,32.1,32.12,159733.0,26.6488,26.6737,26.5991,26.6157,159733.0
2016-07-26 10:40:00,32.13,32.14,32.08,32.09,175045.0,26.624,26.6323,26.5826,26.5908,175045.0
2016-07-26 10:50:00,32.08,32.08,31.92,31.92,408449.0,26.5826,26.5826,26.45,26.45,408449.0
2016-07-26 11:00:00,31.92,31.99,31.89,31.95,429689.0,26.45,26.508,26.4251,26.4748,429689.0
2016-07-26 11:10:00,31.94,31.98,31.91,31.96,213673.0,26.4665,26.4997,26.4417,26.4831,213673.0
2016-07-26 11:20:00,31.96,31.98,31.94,31.96,148811.0,26.4831,26.4997,26.4665,26.4831,148811.0
2016-07-26 11:30:00,31.96,32.0,31.93,32.0,145053.0,26.4831,26.5163,26.4583,26.5163,145053.0
2016-07-26 11:40:00,32.0,32.06,31.99,32.04,182561.0,26.5163,26.566,26.508,26.5494,182561.0
2016-07-26 11:50:00,32.04,32.14,32.04,32.12,165250.0,26.5494,26.6323,26.5494,26.6157,165250.0
2016-07-26 12:00:00,32.12,32.15,32.11,32.13,112117.0,26.6157,26.6406,26.6074,26.624,112117.0
2016-07-26 12:10:00,32.13,32.14,32.11,32.13,73882.0,26.624,26.6323,26.6074,26.624,73882.0
2016-07-26 12:20:00,32.13,32.16,32.12,32.14,117981.0,26.624,26.6488,26.6157,26.6323,117981.0
2016-07-26 12:30:00,32.13,32.15,32.1,32.12,164748.0,26.624,26.6406,26.5991,26.6157,164748.0
2016-07-26 12:40:00,32.12,32.15,32.1,32.13,83954.0,26.6157,26.6406,26.5991,26.624,83954.0
2016-07-26 12:50:00,32.14,32.14,32.12,32.13,77189.0,26.6323,26.6323,26.6157,26.624,77189.0
2016-07-26 13:00:00,32.13,32.14,32.11,32.13,88041.0,26.624,26.6323,26.6074,26.624,88041.0
2016-07-26 13:10:00,32.12,32.14,32.11,32.14,77236.0,26.6157,26.6323,26.6074,26.6323,77236.0
2016-07-26 13:20:00,32.14,32.14,32.06,32.07,148080.0,26.6323,26.6323,26.566,26.5743,148080.0
2016-07-26 13:30:00,32.08,32.12,32.07,32.12,91269.0,26.5826,26.6157,26.5743,26.6157,91269.0
2016-07-26 13:40:00,32.12,32.13,32.09,32.13,119613.0,26.6157,26.624,26.5908,26.624,119613.0
2016-07-26 13:50:00,32.13,32.14,32.12,32.12,117297.0,26.624,26.6323,26.6157,26.6157,117297.0
2016-07-26 14:00:00,32.13,32.14,32.09,32.11,189510.0,26.624,26.6323,26.5908,26.6074,189510.0
2016-07-26 14:10:00,32.11,32.14,32.09,32.13,100683.0,26.6074,26.6323,26.5908,26.624,100683.0
2016-07-26 14:20:00,32.13,32.15,32.11,32.14,164407.0,26.624,26.6406,26.6074,26.6323,164407.0
2016-07-26 14:30:00,32.14,32.17,32.13,32.15,177024.0,26.6323,26.6571,26.624,26.6406,177024.0
2016-07-26 14:40:00,32.15,32.15,32.12,32.15,109529.0,26.6406,26.6406,26.6157,26.6406,109529.0
2016-07-26 14:50:00,32.15,32.19,32.14,32.18,148140.0,26.6406,26.6737,26.6323,26.6654,148140.0
2016-07-26 15:00:00,32.18,32.2,32.16,32.19,293595.0,26.6654,26.682,26.6488,26.6737,293595.0
2016-07-26 15:10:00,32.18,32.19,32.15,32.16,118979.0,26.6654,26.6737,26.6406,26.6488,118979.0
2016-07-26 15:20:00,32.16,32.19,32.15,32.17,166296.0,26.6488,26.6737,26.6406,26.6571,166296.0
2016-07-26 15:30:00,32.17,32.18,32.13,32.14,215351.0,26.6571,26.6654,26.624,26.6323,215351.0
2016-07-26 15:40:00,32.13,32.17,32.13,32.15,331908.0,26.624,26.6571,26.624,26.6406,331908.0
2016-07-26 15:50:00,32.16,32.17,32.14,32.17,760790.0,26.6488,26.6571,26.6323,26.6571,760790.0
2016-07-27 09:30:00,32.18,32.26,32.09,32.21,538261.0,26.6654,26.7317,26.5908,26.6903,538261.0
2016-07-27 09:40:00,32.21,32.25,32.15,32.17,266244.0,26.6903,26.7234,26.6406,26.6571,266244.0
2016-07-27 09:50:00,32.17,32.29,32.16,32.24,439860.0,26.6571,26.7566,26.6488,26.7151,439860.0
2016-07-27 10:00:00,32.25,32.25,32.18,32.22,243200.0,26.7234,26.7234,26.6654,26.6986,243200.0
2016-07-27 10:10:00,32.23,32.25,32.2,32.24,155114.0,26.7069,26.7234,26.682,26.7151,155114.0
2016-07-27 10:20:00,32.24,32.24,32.15,32.16,307217.0,26.7151,26.7151,26.6406,26.6488,307217.0
2016-07-27 10:30:00,32.16,32.17,32.09,32.14,292214.0,26.6488,26.6571,26.5908,26.6323,292214.0
2016-07-27 10:40:00,32.14,32.15,32.06,32.08,290113.0,26.6323,26.6406,26.566,26.5826,290113.0
2016-07-27 10:50:00,32.07,32.13,32.06,32.13,207147.0,26.5743,26.624,26.566,26.624,207147.0
2016-07-27 11:00:00,32.13,32.17,32.1,32.14,179299.0,26.624,26.6571,26.5991,26.6323,179299.0
2016-07-27 11:10:00,32.14,32.16,32.07,32.08,160270.0,26.6323,26.6488,26.5743,26.5826,160270.0
2016-07-27 11:20:00,32.08,32.11,32.04,32.1,155201.0,26.5826,26.6074,26.5494,26.5991,155201.0
2016-07-27 11:30:00,32.1,32.12,32.04,32.06,156362.0,26.5991,26.6157,26.5494,26.566,156362.0
2016-07-27 11:40:00,32.06,32.07,32.02,32.06,100356.0,26.566,26.5743,26.5328,26.566,100356.0
2016-07-27 11:50:00,32.06,32.06,32.01,32.02,111096.0,26.566,26.566,26.5246,26.5328,111096.0
2016-07-27 12:00:00,32.02,32.04,31.97,31.99,96246.0,26.5328,26.5494,26.4914,26.508,96246.0
2016-07-27 12:10:00,31.99,32.02,31.97,32.02,80166.0,26.508,26.5328,26.4914,26.5328,80166.0
2016-07-27 12:20:00,32.02,32.03,31.99,32.03,55015.0,26.5328,26.5411,26.508,26.5411,55015.0
2016-07-27 12:30:00,32.03,32.08,32.02,32.08,101316.0,26.5411,26.5826,26.5328,26.5826,101316.0
2016-07-27 12:40:00,32.08,32.11,32.07,32.1,55436.0,26.5826,26.6074,26.5743,26.5991,55436.0
2016-07-27 12:50:00,32.1,32.12,32.08,32.11,77336.0,26.5991,26.6157,26.5826,26.6074,77336.0
2016-07-27 13:00:00,32.11,32.11,32.07,32.09,126971.0,26.6074,26.6074,26.5743,26.5908,126971.0
2016-07-27 13:10:00,32.09,32.1,32.02,32.02,123510.0,26.5908,26.5991,26.5328,26.5328,123510.0
2016-07-27 13:20:00,32.02,32.06,32.01,32.04,63368.0,26.5328,26.566,26.5246,26.5494,63368.0
2016-07-27 13:30:00,32.03,32.05,32.0,32.0,109484.0,26.5411,26.5577,26.5163,26.5163,109484.0
2016-07-27 13:40:00,32.0,32.08,31.99,32.08,236331.0,26.5163,26.5826,26.508,26.5826,236331.0
2016-07-27 13:50:00,32.08,32.09,32.05,32.06,127517.0,26.5826,26.5908,26.5577,26.566,127517.0
2016-07-27 14:00:00,32.06,32.1,31.97,32.04,302168.0,26.566,26.5991,26.4914,26.5494,302168.0
2016-07-27 14:10:00,32.03,32.08,31.98,32.05,280278.0,26.5411,26.5826,26.4997,26.5577,280278.0
2016-07-27 14:20:00,32.05,32.11,32.03,32.06,177893.0,26.5577,26.6074,26.5411,26.566,177893.0
2016-07-27 14:30:00,32.05,32.09,32.02,32.05,114057.0,26.5577,26.5908,26.5328,26.5577,114057.0
2016-07-27 14:40:00,32.05,32.11,32.04,32.09,236178.0,26.5577,26.6074,26.5494,26.5908,236178.0
2016-07-27 14:50:00,32.09,32.11,32.07,32.09,165555.0,26.5908,26.6074,26.5743,26.5908,165555.0
2016-07-27 15:00:00,32.09,32.12,32.08,32.09,170931.0,26.5908,26.6157,26.5826,26.5908,170931.0
2016-07-27 15:10:00,32.09,32.12,32.08,32.09,169733.0,26.5908,26.6157,26.5826,26.5908,169733.0
2016-07-27 15:20:00,32.09,32.1,32.06,32.08,125334.0,26.5908,26.5991,26.566,26.5826,125334.0
2016-07-27 15:30:00,32.08,32.09,32.04,32.05,244299.0,26.5826,26.5908,26.5494,26.5577,244299.0
2016-07-27 15:40:00,32.06,32.07,31.99,31.99,362925.0,26.566,26.5743,26.508,26.508,362925.0
2016-07-27 15:50:00,31.99,32.02,31.99,32.01,937556.0,26.508,26.5328,26.508,26.5246,937556.0
2016-07-28 09:30:00,31.05,31.09,30.65,30.85,2289417.0,25.7291,25.7622,25.3976,25.5633,2289417.0
2016-07-28 09:40:00,30.85,31.2,30.85,31.15,1604790.0,25.5633,25.8534,25.5633,25.8119,1604790.0
2016-07-28 09:50:00,31.14,31.16,30.93,30.95,827937.0,25.8036,25.8202,25.6296,25.6462,827937.0
2016-07-28 10:00:00,30.95,31.02,30.77,30.8,883907.0,25.6462,25.7042,25.497,25.5219,883907.0
2016-07-28 10:10:00,30.8,30.8,30.7,30.77,1145036.0,25.5219,25.5219,25.439,25.497,1145036.0
2016-07-28 10:20:00,30.77,30.92,30.74,30.89,535630.0,25.497,25.6213,25.4722,25.5965,535630.0
2016-07-28 10:30:00,30.89,30.98,30.83,30.88,372061.0,25.5965,25.6711,25.5468,25.5882,372061.0
2016-07-28 10:40:00,30.88,30.91,30.81,30.83,307102.0,25.5882,25.6131,25.5302,25.5468,307102.0
2016-07-28 10:50:00,30.83,30.86,30.7,30.73,596503.0,25.5468,25.5716,25.439,25.4639,596503.0
2016-07-28 11:00:00,30.73,30.8,30.71,30.77,420969.0,25.4639,25.5219,25.4473,25.497,420969.0
2016-07-28 11:10:00,30.78,30.83,30.7,30.83,592571.0,25.5053,25.5468,25.439,25.5468,592571.0
2016-07-28 11:20:00,30.83,30.83,30.76,30.78,541258.0,25.5468,25.5468,25.4888,25.5053,541258.0
2016-07-28 11:30:00,30.79,30.8,30.73,30.74,373487.0,25.5136,25.5219,25.4639,25.4722,373487.0
2016-07-28 11:40:00,30.75,30.75,30.71,30.72,330037.0,25.4805,25.4805,25.4473,25.4556,330037.0
2016-07-28 11:50:00,30.71,30.77,30.71,30.76,210131.0,25.4473,25.497,25.4473,25.4888,210131.0
2016-07-28 12:00:00,30.76,30.81,30.75,30.78,220635.0,25.4888,25.5302,25.4805,25.5053,220635.0
2016-07-28 12:10:00,30.78,30.78,30.74,30.76,185579.0,25.5053,25.5053,25.4722,25.4888,185579.0
2016-07-28 12:20:00,30.75,30.77,30.72,30.76,174741.0,25.4805,25.497,25.4556,25.4888,174741.0
2016-07-28 12:30:00,30.76,30.84,30.76,30.82,177517.0,25.4888,25.5551,25.4888,25.5385,177517.0
2016-07-28 12:40:00,30.82,30.85,30.81,30.83,159471.0,25.5385,25.5633,25.5302,25.5468,159471.0
2016-07-28 12:50:00,30.83,30.85,30.83,30.85,303053.0,25.5468,25.5633,25.5468,25.5633,303053.0
2016-07-28 13:00:00,30.85,30.89,30.84,30.87,214806.0,25.5633,25.5965,25.5551,25.5799,214806.0
2016-07-28 13:10:00,30.87,30.87,30.81,30.85,166516.0,25.5799,25.5799,25.5302,25.5633,166516.0
2016-07-28 13:20:00,30.85,30.85,30.81,30.84,120407.0,25.5633,25.5633,25.5302,25.5551,120407.0
2016-07-28 13:30:00,30.84,30.89,30.84,30.87,166534.0,25.5551,25.5965,25.5551,25.5799,166534.0
2016-07-28 13:40:00,30.86,30.87,30.84,30.84,146171.0,25.5716,25.5799,25.5551,25.5551,146171.0
2016-07-28 13:50:00,30.85,30.9,30.82,30.89,171681.0,25.5633,25.6048,25.5385,25.5965,171681.0
2016-07-28 14:00:00,30.89,30.92,30.88,30.88,226012.0,25.5965,25.6213,25.5882,25.5882,226012.0
2016-07-28 14:10:00,30.89,30.89,30.84,30.87,250634.0,25.5965,25.5965,25.5551,25.5799,250634.0
2016-07-28 14:20:00,30.85,30.94,30.85,30.93,213632.0,25.5633,25.6379,25.5633,25.6296,213632.0
2016-07-28 14:30:00,30.94,30.98,30.92,30.98,259951.0,25.6379,25.6711,25.6213,25.6711,259951.0
2016-07-28 14:40:00,30.97,31.0,30.95,30.96,366228.0,25.6628,25.6876,25.6462,25.6545,366228.0
2016-07-28 14:50:00,30.95,30.97,30.93,30.94,240505.0,25.6462,25.6628,25.6296,25.6379,240505.0
2016-07-28 15:00:00,30.94,30.96,30.93,30.96,316412.0,25.6379,25.6545,25.6296,25.6545,316412.0
2016-07-28 15:10:00,30.96,30.98,30.89,30.9,420815.0,25.6545,25.6711,25.5965,25.6048,420815.0
2016-07-28 15:20:00,30.9,30.96,30.88,30.96,407232.0,25.6048,25.6545,25.5882,25.6545,407232.0
2016-07-28 15:30:00,30.96,30.96,30.93,30.95,369512.0,25.6545,25.6545,25.6296,25.6462,369512.0
2016-07-28 15:40:00,30.94,31.01,30.94,31.0,810022.0,25.6379,25.6959,25.6379,25.6876,810022.0
2016-07-28 15:50:00,31.0,31.01,30.97,30.98,1226644.0,25.6876,25.6959,25.6628,25.6711,1226644.0
2016-07-29 09:30:00,30.79,31.27,30.78,31.26,893596.0,25.5136,25.9114,25.5053,25.9031,893596.0
2016-07-29 09:40:00,31.27,31.28,31.08,31.21,622478.0,25.9114,25.9197,25.7539,25.8616,622478.0
2016-07-29 09:50:00,31.22,31.35,31.19,31.34,576589.0,25.8699,25.9777,25.8451,25.9694,576589.0
2016-07-29 10:00:00,31.34,31.35,31.2,31.31,464422.0,25.9694,25.9777,25.8534,25.9445,464422.0
2016-07-29 10:10:00,31.31,31.4,31.27,31.35,344188.0,25.9445,26.0191,25.9114,25.9777,344188.0
2016-07-29 10:20:00,31.35,31.4,31.33,31.35,324387.0,25.9777,26.0191,25.9611,25.9777,324387.0
2016-07-29 10:30:00,31.35,31.49,31.32,31.48,351232.0,25.9777,26.0937,25.9528,26.0854,351232.0
2016-07-29 10:40:00,31.48,31.52,31.43,31.5,357083.0,26.0854,26.1185,26.0439,26.1019,357083.0
2016-07-29 10:50:00,31.5,31.54,31.48,31.5,242578.0,26.1019,26.1351,26.0854,26.1019,242578.0
2016-07-29 11:00:00,31.5,31.51,31.46,31.46,250341.0,26.1019,26.1102,26.0688,26.0688,250341.0
2016-07-29 11:10:00,31.46,31.51,31.45,31.45,182397.0,26.0688,26.1102,26.0605,26.0605,182397.0
2016-07-29 11:20:00,31.46,31.48,31.4,31.47,289273.0,26.0688,26.0854,26.0191,26.0771,289273.0
2016-07-29 11:30:00,31.47,31.49,31.43,31.46,172995.0,26.0771,26.0937,26.0439,26.0688,172995.0
2016-07-29 11:40:00,31.46,31.5,31.43,31.48,301630.0,26.0688,26.1019,26.0439,26.0854,301630.0
2016-07-29 11:50:00,31.49,31.51,31.45,31.51,429429.0,26.0937,26.1102,26.0605,26.1102,429429.0
2016-07-29 12:00:00,31.51,31.52,31.49,31.52,231862.0,26.1102,26.1185,26.0937,26.1185,231862.0
2016-07-29 12:10:00,31.52,31.55,31.51,31.53,149241.0,26.1185,26.1434,26.1102,26.1268,149241.0
2016-07-29 12:20:00,31.53,31.53,31.46,31.46,327263.0,26.1268,26.1268,26.0688,26.0688,327263.0
2016-07-29 12:30:00,31.47,31.5,31.46,31.48,204219.0,26.0771,26.1019,26.0688,26.0854,204219.0
2016-07-29 12:40:00,31.48,31.48,31.42,31.43,151619.0,26.0854,26.0854,26.0357,26.0439,151619.0
2016-07-29 12:50:00,31.42,31.46,31.4,31.45,173479.0,26.0357,26.0688,26.0191,26.0605,173479.0
2016-07-29 13:00:00,31.46,31.51,31.45,31.51,213460.0,26.0688,26.1102,26.0605,26.1102,213460.0
2016-07-29 13:10:00,31.51,31.52,31.48,31.49,270209.0,26.1102,26.1185,26.0854,26.0937,270209.0
2016-07-29 13:20:00,31.5,31.51,31.46,31.49,124743.0,26.1019,26.1102,26.0688,26.0937,124743.0
2016-07-29 13:30:00,31.49,31.49,31.43,31.44,225137.0,26.0937,26.0937,26.0439,26.0522,225137.0
2016-07-29 13:40:00,31.44,31.44,31.4,31.41,271563.0,26.0522,26.0522,26.0191,26.0274,271563.0
2016-07-29 13:50:00,31.41,31.41,31.39,31.39,186881.0,26.0274,26.0274,26.0108,26.0108,186881.0
2016-07-29 14:00:00,31.39,31.41,31.39,31.41,203202.0,26.0108,26.0274,26.0108,26.0274,203202.0
2016-07-29 14:10:00,31.41,31.41,31.32,31.4,341407.0,26.0274,26.0274,25.9528,26.0191,341407.0
2016-07-29 14:20:00,31.4,31.45,31.39,31.42,219385.0,26.0191,26.0605,26.0108,26.0357,219385.0
2016-07-29 14:30:00,31.42,31.46,31.39,31.4,276568.0,26.0357,26.0688,26.0108,26.0191,276568.0
2016-07-29 14:40:00,31.4,31.47,31.39,31.46,214152.0,26.0191,26.0771,26.0108,26.0688,214152.0
2016-07-29 14:50:00,31.46,31.49,31.45,31.46,196403.0,26.0688,26.0937,26.0605,26.0688,196403.0
2016-07-29 15:00:00,31.46,31.47,31.43,31.46,244208.0,26.0688,26.0771,26.0439,26.0688,244208.0
2016-07-29 15:10:00,31.47,31.5,31.46,31.48,267022.0,26.0771,26.1019,26.0688,26.0854,267022.0
2016-07-29 15:20:00,31.48,31.54,31.47,31.52,272389.0,26.0854,26.1351,26.0771,26.1185,272389.0
2016-07-29 15:30:00,31.53,31.54,31.48,31.52,511189.0,26.1268,26.1351,26.0854,26.1185,511189.0
2016-07-29 15:40:00,31.52,31.54,31.5,31.51,583989.0,26.1185,26.1351,26.1019,26.1102,583989.0
2016-07-29 15:50:00,31.5,31.54,31.47,31.53,1360216.0,26.1019,26.1351,26.0771,26.1268,1360216.0
2016-08-01 09:30:00,31.54,31.58,31.28,31.31,525582.0,26.1351,26.1682,25.9197,25.9445,525582.0
2016-08-01 09:40:00,31.32,31.4,31.23,31.33,367733.0,25.9528,26.0191,25.8782,25.9611,367733.0
2016-08-01 09:50:00,31.33,31.49,31.31,31.4,288940.0,25.9611,26.0937,25.9445,26.0191,288940.0
2016-08-01 10:00:00,31.4,31.44,31.35,31.39,291542.0,26.0191,26.0522,25.9777,26.0108,291542.0
2016-08-01 10:10:00,31.39,31.46,31.37,31.44,367604.0,26.0108,26.0688,25.9942,26.0522,367604.0
2016-08-01 10:20:00,31.45,31.47,31.41,31.45,250207.0,26.0605,26.0771,26.0274,26.0605,250207.0
2016-08-01 10:30:00,31.44,31.45,31.34,31.36,292060.0,26.0522,26.0605,25.9694,25.9859,292060.0
2016-08-01 10:40:00,31.36,31.5,31.34,31.49,205232.0,25.9859,26.1019,25.9694,26.0937,205232.0
2016-08-01 10:50:00,31.48,31.54,31.46,31.49,630807.0,26.0854,26.1351,26.0688,26.0937,630807.0
2016-08-01 11:00:00,31.48,31.54,31.47,31.54,206411.0,26.0854,26.1351,26.0771,26.1351,206411.0
2016-08-01 11:10:00,31.54,31.62,31.54,31.6,272905.0,26.1351,26.2014,26.1351,26.1848,272905.0
2016-08-01 11:20:00,31.6,31.61,31.45,31.45,196217.0,26.1848,26.1931,26.0605,26.0605,196217.0
2016-08-01 11:30:00,31.45,31.52,31.45,31.46,202307.0,26.0605,26.1185,26.0605,26.0688,202307.0
2016-08-01 11:40:00,31.46,31.5,31.42,31.44,206922.0,26.0688,26.1019,26.0357,26.0522,206922.0
2016-08-01 11:50:00,31.43,31.44,31.38,31.38,187941.0,26.0439,26.0522,26.0025,26.0025,187941.0
2016-08-01 12:00:00,31.38,31.42,31.3,31.32,286114.0,26.0025,26.0357,25.9362,25.9528,286114.0
2016-08-01 12:10:00,31.32,31.33,31.25,31.31,323207.0,25.9528,25.9611,25.8948,25.9445,323207.0
2016-08-01 12:20:00,31.31,31.34,31.27,31.29,176916.0,25.9445,25.9694,25.9114,25.9279,176916.0
2016-08-01 12:30:00,31.29,31.31,31.28,31.3,219873.0,25.9279,25.9445,25.9197,25.9362,219873.0
2016-08-01 12:40:00,31.3,31.3,31.26,31.29,227426.0,25.9362,25.9362,25.9031,25.9279,227426.0
2016-08-01 12:50:00,31.29,31.3,31.26,31.28,184056.0,25.9279,25.9362,25.9031,25.9197,184056.0
2016-08-01 13:00:00,31.28,31.3,31.25,31.28,153023.0,25.9197,25.9362,25.8948,25.9197,153023.0
2016-08-01 13:10:00,31.28,31.29,31.26,31.28,133181.0,25.9197,25.9279,25.9031,25.9197,133181.0
2016-08-01 13:20:00,31.28,31.3,31.24,31.27,336520.0,25.9197,25.9362,25.8865,25.9114,336520.0
2016-08-01 13:30:00,31.27,31.3,31.25,31.3,106750.0,25.9114,25.9362,25.8948,25.9362,106750.0
2016-08-01 13:40:00,31.3,31.3,31.25,31.29,125811.0,25.9362,25.9362,25.8948,25.9279,125811.0
2016-08-01 13:50:00,31.29,31.31,31.27,31.29,281065.0,25.9279,25.9445,25.9114,25.9279,281065.0
2016-08-01 14:00:00,31.29,31.33,31.29,31.3,202407.0,25.9279,25.9611,25.9279,25.9362,202407.0
2016-08-01 14:10:00,31.3,31.3,31.23,31.25,211614.0,25.9362,25.9362,25.8782,25.8948,211614.0
2016-08-01 14:20:00,31.26,31.3,31.23,31.23,108595.0,25.9031,25.9362,25.8782,25.8782,108595.0
2016-08-01 14:30:00,31.24,31.3,31.23,31.27,136861.0,25.8865,25.9362,25.8782,25.9114,136861.0
2016-08-01 14:40:00,31.27,31.31,31.25,31.3,139138.0,25.9114,25.9445,25.8948,25.9362,139138.0
2016-08-01 14:50:00,31.29,31.3,31.27,31.29,137115.0,25.9279,25.9362,25.9114,25.9279,137115.0
2016-08-01 15:00:00,31.3,31.3,31.27,31.29,141777.0,25.9362,25.9362,25.9114,25.9279,141777.0
2016-08-01 15:10:00,31.28,31.3,31.2,31.21,294851.0,25.9197,25.9362,25.8534,25.8616,294851.0
2016-08-01 15:20:00,31.22,31.26,31.2,31.22,294364.0,25.8699,25.9031,25.8534,25.8699,294364.0
2016-08-01 15:30:00,31.23,31.29,31.22,31.28,320728.0,25.8782,25.9279,25.8699,25.9197,320728.0
2016-08-01 15:40:00,31.27,31.31,31.27,31.3,339007.0,25.9114,25.9445,25.9114,25.9362,339007.0
2016-08-01 15:50:00,31.31,31.31,31.28,31.29,563566.0,25.9445,25.9445,25.9197,25.9279,563566.0
2016-08-02 09:30:00,31.03,31.08,30.36,30.49,1664354.0,25.7125,25.7539,25.1573,25.265,1664354.0
2016-08-02 09:40:00,30.49,30.5,30.21,30.34,1546959.0,25.265,25.2733,25.033,25.1407,1546959.0
2016-08-02 09:50:00,30.34,30.4,30.26,30.27,1160587.0,25.1407,25.1905,25.0744,25.0827,1160587.0
2016-08-02 10:00:00,30.26,30.3,30.06,30.08,1383159.0,25.0744,25.1076,24.9087,24.9253,1383159.0
2016-08-02 10:10:00,30.07,30.16,30.01,30.11,999909.0,24.917,24.9916,24.8673,24.9501,999909.0
2016-08-02 10:20:00,30.11,30.14,30.02,30.03,905256.0,24.9501,24.975,24.8756,24.8839,905256.0
2016-08-02 10:30:00,30.03,30.1,29.91,30.03,1046596.0,24.8839,24.9419,24.7844,24.8839,1046596.0
2016-08-02 10:40:00,30.03,30.03,29.92,29.96,718138.0,24.8839,24.8839,24.7927,24.8259,718138.0
2016-08-02 10:50:00,29.96,30.03,29.92,29.93,514382.0,24.8259,24.8839,24.7927,24.801,514382.0
2016-08-02 11:00:00,29.93,30.02,29.92,29.99,455970.0,24.801,24.8756,24.7927,24.8507,455970.0
2016-08-02 11:10:00,29.99,30.09,29.98,30.09,519349.0,24.8507,24.9336,24.8424,24.9336,519349.0
2016-08-02 11:20:00,30.09,30.22,30.08,30.17,649097.0,24.9336,25.0413,24.9253,24.9999,649097.0
2016-08-02 11:30:00,30.18,30.18,29.99,30.05,811081.0,25.0082,25.0082,24.8507,24.9004,811081.0
2016-08-02 11:40:00,30.06,30.15,30.06,30.15,336950.0,24.9087,24.9833,24.9087,24.9833,336950.0
2016-08-02 11:50:00,30.15,30.15,30.04,30.04,228905.0,24.9833,24.9833,24.8921,24.8921,228905.0
2016-08-02 12:00:00,30.04,30.12,30.03,30.12,291778.0,24.8921,24.9584,24.8839,24.9584,291778.0
2016-08-02 12:10:00,30.12,30.16,30.1,30.12,313286.0,24.9584,24.9916,24.9419,24.9584,313286.0
2016-08-02 12:20:00,30.12,30.15,30.11,30.14,189248.0,24.9584,24.9833,24.9501,24.975,189248.0
2016-08-02 12:30:00,30.13,30.15,30.09,30.1,194596.0,24.9667,24.9833,24.9336,24.9419,194596.0
2016-08-02 12:40:00,30.11,30.13,30.09,30.1,163783.0,24.9501,24.9667,24.9336,24.9419,163783.0
2016-08-02 12:50:00,30.11,30.11,30.04,30.05,214156.0,24.9501,24.9501,24.8921,24.9004,214156.0
2016-08-02 13:00:00,30.06,30.08,29.99,30.01,368153.0,24.9087,24.9253,24.8507,24.8673,368153.0
2016-08-02 13:10:00,30.01,30.06,29.99,29.99,361257.0,24.8673,24.9087,24.8507,24.8507,361257.0
2016-08-02 13:20:00,29.99,30.0,29.95,29.98,367137.0,24.8507,24.859,24.8176,24.8424,367137.0
2016-08-02 13:30:00,29.98,29.98,29.91,29.91,265923.0,24.8424,24.8424,24.7844,24.7844,265923.0
2016-08-02 13:40:00,29.92,29.92,29.89,29.91,324201.0,24.7927,24.7927,24.7679,24.7844,324201.0
2016-08-02 13:50:00,29.9,29.92,29.84,29.84,350450.0,24.7761,24.7927,24.7264,24.7264,350450.0
2016-08-02 14:00:00,29.84,29.89,29.82,29.89,269018.0,24.7264,24.7679,24.7098,24.7679,269018.0
2016-08-02 14:10:00,29.89,29.92,29.84,29.91,343300.0,24.7679,24.7927,24.7264,24.7844,343300.0
2016-08-02 14:20:00,29.91,30.0,29.9,29.99,312183.0,24.7844,24.859,24.7761,24.8507,312183.0
2016-08-02 14:30:00,29.99,29.99,29.88,29.89,377644.0,24.8507,24.8507,24.7596,24.7679,377644.0
2016-08-02 14:40:00,29.89,29.96,29.88,29.92,221011.0,24.7679,24.8259,24.7596,24.7927,221011.0
2016-08-02 14:50:00,29.92,29.93,29.88,29.88,337663.0,24.7927,24.801,24.7596,24.7596,337663.0
2016-08-02 15:00:00,29.89,29.94,29.88,29.89,414303.0,24.7679,24.8093,24.7596,24.7679,414303.0
2016-08-02 15:10:00,29.9,29.9,29.86,29.87,229499.0,24.7761,24.7761,24.743,24.7513,229499.0
2016-08-02 15:20:00,29.88,29.94,29.86,29.92,472495.0,24.7596,24.8093,24.743,24.7927,472495.0
2016-08-02 15:30:00,29.93,29.96,29.91,29.96,608021.0,24.801,24.8259,24.7844,24.8259,608021.0
2016-08-02 15:40:00,29.96,29.96,29.9,29.93,901992.0,24.8259,24.8259,24.7761,24.801,901992.0
2016-08-02 15:50:00,29.93,29.96,29.92,29.93,1709571.0,24.801,24.8259,24.7927,24.801,1709571.0
2016-08-03 09:30:00,30.0,30.06,29.91,30.02,887233.0,24.859,24.9087,24.7844,24.8756,887233.0
2016-08-03 09:40:00,30.02,30.14,30.0,30.13,849817.0,24.8756,24.975,24.859,24.9667,849817.0
2016-08-03 09:50:00,30.13,30.18,30.04,30.13,762753.0,24.9667,25.0082,24.8921,24.9667,762753.0
2016-08-03 10:00:00,30.12,30.15,30.05,30.1,532864.0,24.9584,24.9833,24.9004,24.9419,532864.0
2016-08-03 10:10:00,30.09,30.2,30.08,30.13,319977.0,24.9336,25.0247,24.9253,24.9667,319977.0
2016-08-03 10:20:00,30.13,30.2,30.12,30.17,318403.0,24.9667,25.0247,24.9584,24.9999,318403.0
2016-08-03 10:30:00,30.17,30.2,30.11,30.14,388009.0,24.9999,25.0247,24.9501,24.975,388009.0
2016-08-03 10:40:00,30.14,30.16,30.1,30.14,282386.0,24.975,24.9916,24.9419,24.975,282386.0
2016-08-03 10:50:00,30.14,30.15,30.05,30.07,882598.0,24.975,24.9833,24.9004,24.917,882598.0
2016-08-03 11:00:00,30.07,30.13,30.05,30.13,222854.0,24.917,24.9667,24.9004,24.9667,222854.0
2016-08-03 11:10:00,30.12,30.14,30.1,30.13,227695.0,24.9584,24.975,24.9419,24.9667,227695.0
2016-08-03 11:20:00,30.13,30.16,30.12,30.14,307228.0,24.9667,24.9916,24.9584,24.975,307228.0
2016-08-03 11:30:00,30.14,30.19,30.13,30.17,246075.0,24.975,25.0164,24.9667,24.9999,246075.0
2016-08-03 11:40:00,30.17,30.18,30.14,30.18,193098.0,24.9999,25.0082,24.975,25.0082,193098.0
2016-08-03 11:50:00,30.18,30.18,30.16,30.16,166716.0,25.0082,25.0082,24.9916,24.9916,166716.0
2016-08-03 12:00:00,30.17,30.18,30.16,30.18,121951.0,24.9999,25.0082,24.9916,25.0082,121951.0
2016-08-03 12:10:00,30.18,30.18,30.16,30.18,140738.0,25.0082,25.0082,24.9916,25.0082,140738.0
2016-08-03 12:20:00,30.17,30.19,30.15,30.18,163318.0,24.9999,25.0164,24.9833,25.0082,163318.0
2016-08-03 12:30:00,30.18,30.2,30.12,30.18,222626.0,25.0082,25.0247,24.9584,25.0082,222626.0
2016-08-03 12:40:00,30.19,30.2,30.17,30.18,159167.0,25.0164,25.0247,24.9999,25.0082,159167.0
2016-08-03 12:50:00,30.18,30.21,30.17,30.18,232873.0,25.0082,25.033,24.9999,25.0082,232873.0
2016-08-03 13:00:00,30.18,30.21,30.16,30.21,132763.0,25.0082,25.033,24.9916,25.033,132763.0
2016-08-03 13:10:00,30.2,30.21,30.18,30.2,158803.0,25.0247,25.033,25.0082,25.0247,158803.0
2016-08-03 13:20:00,30.19,30.21,30.18,30.19,194220.0,25.0164,25.033,25.0082,25.0164,194220.0
2016-08-03 13:30:00,30.18,30.2,30.16,30.18,443101.0,25.0082,25.0247,24.9916,25.0082,443101.0
2016-08-03 13:40:00,30.17,30.19,30.17,30.19,105145.0,24.9999,25.0164,24.9999,25.0164,105145.0
2016-08-03 13:50:00,30.19,30.19,30.15,30.17,161360.0,25.0164,25.0164,24.9833,24.9999,161360.0
2016-08-03 14:00:00,30.17,30.19,30.16,30.19,273425.0,24.9999,25.0164,24.9916,25.0164,273425.0
2016-08-03 14:10:00,30.18,30.19,30.14,30.14,316375.0,25.0082,25.0164,24.975,24.975,316375.0
2016-08-03 14:20:00,30.13,30.18,30.13,30.17,152319.0,24.9667,25.0082,24.9667,24.9999,152319.0
2016-08-03 14:30:00,30.17,30.2,30.14,30.19,411287.0,24.9999,25.0247,24.975,25.0164,411287.0
2016-08-03 14:40:00,30.19,30.2,30.16,30.17,190521.0,25.0164,25.0247,24.9916,24.9999,190521.0
2016-08-03 14:50:00,30.17,30.19,30.14,30.18,305516.0,24.9999,25.0164,24.975,25.0082,305516.0
2016-08-03 15:00:00,30.17,30.18,30.16,30.17,214469.0,24.9999,25.0082,24.9916,24.9999,214469.0
2016-08-03 15:10:00,30.17,30.19,30.16,30.18,419242.0,24.9999,25.0164,24.9916,25.0082,419242.0
2016-08-03 15:20:00,30.17,30.22,30.14,30.21,292581.0,24.9999,25.0413,24.975,25.033,292581.0
2016-08-03 15:30:00,30.21,30.22,30.19,30.21,323565.0,25.033,25.0413,25.0164,25.033,323565.0
2016-08-03 15:40:00,30.21,30.24,30.16,30.23,406655.0,25.033,25.0579,24.9916,25.0496,406655.0
2016-08-03 15:50:00,30.23,30.25,30.22,30.24,542138.0,25.0496,25.0662,25.0413,25.0579,542138.0
2016-08-04 09:30:00,30.24,30.4,30.23,30.39,392641.0,25.0579,25.1905,25.0496,25.1822,392641.0
2016-08-04 09:40:00,30.39,30.48,30.31,30.44,382418.0,25.1822,25.2567,25.1159,25.2236,382418.0
2016-08-04 09:50:00,30.43,30.53,30.39,30.42,410760.0,25.2153,25.2982,25.1822,25.207,410760.0
2016-08-04 10:00:00,30.42,30.46,30.29,30.34,325713.0,25.207,25.2402,25.0993,25.1407,325713.0
2016-08-04 10:10:00,30.34,30.48,30.33,30.47,172003.0,25.1407,25.2567,25.1324,25.2485,172003.0
2016-08-04 10:20:00,30.46,30.48,30.38,30.39,205249.0,25.2402,25.2567,25.1739,25.1822,205249.0
2016-08-04 10:30:00,30.4,30.42,30.32,30.35,325026.0,25.1905,25.207,25.1242,25.149,325026.0
2016-08-04 10:40:00,30.34,30.39,30.29,30.34,270391.0,25.1407,25.1822,25.0993,25.1407,270391.0
2016-08-04 10:50:00,30.34,30.43,30.33,30.42,224817.0,25.1407,25.2153,25.1324,25.207,224817.0
2016-08-04 11:00:00,30.41,30.41,30.35,30.38,145460.0,25.1987,25.1987,25.149,25.1739,145460.0
2016-08-04 11:10:00,30.38,30.39,30.29,30.33,202734.0,25.1739,25.1822,25.0993,25.1324,202734.0
2016-08-04 11:20:00,30.33,30.38,30.31,30.33,161701.0,25.1324,25.1739,25.1159,25.1324,161701.0
2016-08-04 11:30:00,30.33,30.39,30.32,30.38,191395.0,25.1324,25.1822,25.1242,25.1739,191395.0
2016-08-04 11:40:00,30.38,30.39,30.33,30.37,184406.0,25.1739,25.1822,25.1324,25.1656,184406.0
2016-08-04 11:50:00,30.37,30.41,30.35,30.36,171291.0,25.1656,25.1987,25.149,25.1573,171291.0
2016-08-04 12:00:00,30.37,30.44,30.36,30.43,129646.0,25.1656,25.2236,25.1573,25.2153,129646.0
2016-08-04 12:10:00,30.43,30.44,30.35,30.37,101498.0,25.2153,25.2236,25.149,25.1656,101498.0
2016-08-04 12:20:00,30.36,30.38,30.34,30.38,105666.0,25.1573,25.1739,25.1407,25.1739,105666.0
2016-08-04 12:30:00,30.38,30.38,30.28,30.32,229967.0,25.1739,25.1739,25.091,25.1242,229967.0
2016-08-04 12:40:00,30.32,30.35,30.29,30.32,136068.0,25.1242,25.149,25.0993,25.1242,136068.0
2016-08-04 12:50:00,30.33,30.34,30.28,30.3,152448.0,25.1324,25.1407,25.091,25.1076,152448.0
2016-08-04 13:00:00,30.29,30.35,30.28,30.33,104206.0,25.0993,25.149,25.091,25.1324,104206.0
2016-08-04 13:10:00,30.34,30.34,30.31,30.33,104584.0,25.1407,25.1407,25.1159,25.1324,104584.0
2016-08-04 13:20:00,30.32,30.36,30.32,30.35,113328.0,25.1242,25.1573,25.1242,25.149,113328.0
2016-08-04 13:30:00,30.34,30.39,30.32,30.34,208428.0,25.1407,25.1822,25.1242,25.1407,208428.0
2016-08-04 13:40:00,30.34,30.39,30.33,30.39,112377.0,25.1407,25.1822,25.1324,25.1822,112377.0
2016-08-04 13:50:00,30.38,30.39,30.33,30.34,86510.0,25.1739,25.1822,25.1324,25.1407,86510.0
2016-08-04 14:00:00,30.34,30.35,30.32,30.34,171778.0,25.1407,25.149,25.1242,25.1407,171778.0
2016-08-04 14:10:00,30.34,30.35,30.31,30.32,96259.0,25.1407,25.149,25.1159,25.1242,96259.0
2016-08-04 14:20:00,30.31,30.35,30.3,30.33,116112.0,25.1159,25.149,25.1076,25.1324,116112.0
2016-08-04 14:30:00,30.33,30.35,30.31,30.35,92503.0,25.1324,25.149,25.1159,25.149,92503.0
2016-08-04 14:40:00,30.34,30.39,30.33,30.39,223728.0,25.1407,25.1822,25.1324,25.1822,223728.0
2016-08-04 14:50:00,30.39,30.39,30.35,30.37,159896.0,25.1822,25.1822,25.149,25.1656,159896.0
2016-08-04 15:00:00,30.37,30.39,30.35,30.35,143693.0,25.1656,25.1822,25.149,25.149,143693.0
2016-08-04 15:10:00,30.35,30.37,30.35,30.36,145180.0,25.149,25.1656,25.149,25.1573,145180.0
2016-08-04 15:20:00,30.36,30.36,30.34,30.36,146761.0,25.1573,25.1573,25.1407,25.1573,146761.0
2016-08-04 15:30:00,30.36,30.39,30.34,30.36,337647.0,25.1573,25.1822,25.1407,25.1573,337647.0
2016-08-04 15:40:00,30.36,30.36,30.31,30.33,275855.0,25.1573,25.1573,25.1159,25.1324,275855.0
2016-08-04 15:50:00,30.34,30.35,30.31,30.35,554620.0,25.1407,25.149,25.1159,25.149,554620.0
2016-08-05 09:30:00,30.51,30.76,30.5,30.69,592386.0,25.2816,25.4888,25.2733,25.4308,592386.0
2016-08-05 09:40:00,30.69,30.74,30.66,30.68,539371.0,25.4308,25.4722,25.4059,25.4225,539371.0
2016-08-05 09:50:00,30.68,30.81,30.65,30.77,328206.0,25.4225,25.5302,25.3976,25.497,328206.0
2016-08-05 10:00:00,30.77,30.86,30.76,30.83,368574.0,25.497,25.5716,25.4888,25.5468,368574.0
2016-08-05 10:10:00,30.83,30.89,30.82,30.87,333242.0,25.5468,25.5965,25.5385,25.5799,333242.0
2016-08-05 10:20:00,30.86,30.89,30.81,30.82,256584.0,25.5716,25.5965,25.5302,25.5385,256584.0
2016-08-05 10:30:00,30.83,30.84,30.75,30.76,343269.0,25.5468,25.5551,25.4805,25.4888,343269.0
2016-08-05 10:40:00,30.75,30.83,30.75,30.78,207186.0,25.4805,25.5468,25.4805,25.5053,207186.0
2016-08-05 10:50:00,30.78,30.84,30.77,30.84,187801.0,25.5053,25.5551,25.497,25.5551,187801.0
2016-08-05 11:00:00,30.84,30.87,30.83,30.87,255874.0,25.5551,25.5799,25.5468,25.5799,255874.0
2016-08-05 11:10:00,30.87,30.89,30.79,30.83,437349.0,25.5799,25.5965,25.5136,25.5468,437349.0
2016-08-05 11:20:00,30.83,30.84,30.81,30.82,219274.0,25.5468,25.5551,25.5302,25.5385,219274.0
2016-08-05 11:30:00,30.82,30.88,30.81,30.83,256996.0,25.5385,25.5882,25.5302,25.5468,256996.0
2016-08-05 11:40:00,30.82,30.86,30.82,30.84,197258.0,25.5385,25.5716,25.5385,25.5551,197258.0
2016-08-05 11:50:00,30.84,30.85,30.79,30.79,300285.0,25.5551,25.5633,25.5136,25.5136,300285.0
2016-08-05 12:00:00,30.8,30.82,30.75,30.79,277078.0,25.5219,25.5385,25.4805,25.5136,277078.0
2016-08-05 12:10:00,30.8,30.82,30.79,30.8,166756.0,25.5219,25.5385,25.5136,25.5219,166756.0
2016-08-05 12:20:00,30.8,30.82,30.77,30.78,136401.0,25.5219,25.5385,25.497,25.5053,136401.0
2016-08-05 12:30:00,30.77,30.8,30.76,30.8,117595.0,25.497,25.5219,25.4888,25.5219,117595.0
2016-08-05 12:40:00,30.79,30.81,30.78,30.8,103258.0,25.5136,25.5302,25.5053,25.5219,103258.0
2016-08-05 12:50:00,30.8,30.8,30.78,30.8,108206.0,25.5219,25.5219,25.5053,25.5219,108206.0
2016-08-05 13:00:00,30.8,30.82,30.79,30.79,118342.0,25.5219,25.5385,25.5136,25.5136,118342.0
2016-08-05 13:10:00,30.8,30.82,30.79,30.81,144959.0,25.5219,25.5385,25.5136,25.5302,144959.0
2016-08-05 13:20:00,30.81,30.82,30.78,30.82,151897.0,25.5302,25.5385,25.5053,25.5385,151897.0
2016-08-05 13:30:00,30.82,30.83,30.79,30.79,111566.0,25.5385,25.5468,25.5136,25.5136,111566.0
2016-08-05 13:40:00,30.79,30.82,30.79,30.8,149683.0,25.5136,25.5385,25.5136,25.5219,149683.0
2016-08-05 13:50:00,30.79,30.81,30.77,30.79,240879.0,25.5136,25.5302,25.497,25.5136,240879.0
2016-08-05 14:00:00,30.79,30.81,30.78,30.8,154134.0,25.5136,25.5302,25.5053,25.5219,154134.0
2016-08-05 14:10:00,30.8,30.81,30.79,30.8,78910.0,25.5219,25.5302,25.5136,25.5219,78910.0
2016-08-05 14:20:00,30.79,30.81,30.77,30.78,109213.0,25.5136,25.5302,25.497,25.5053,109213.0
2016-08-05 14:30:00,30.78,30.82,30.78,30.8,104640.0,25.5053,25.5385,25.5053,25.5219,104640.0
2016-08-05 14:40:00,30.8,30.82,30.8,30.81,134997.0,25.5219,25.5385,25.5219,25.5302,134997.0
2016-08-05 14:50:00,30.81,30.82,30.78,30.81,259365.0,25.5302,25.5385,25.5053,25.5302,259365.0
2016-08-05 15:00:00,30.8,30.84,30.79,30.83,206896.0,25.5219,25.5551,25.5136,25.5468,206896.0
2016-08-05 15:10:00,30.83,30.84,30.79,30.81,277106.0,25.5468,25.5551,25.5136,25.5302,277106.0
2016-08-05 15:20:00,30.82,30.82,30.77,30.8,226125.0,25.5385,25.5385,25.497,25.5219,226125.0
2016-08-05 15:30:00,30.8,30.81,30.78,30.79,300316.0,25.5219,25.5302,25.5053,25.5136,300316.0
2016-08-05 15:40:00,30.79,30.81,30.75,30.76,443843.0,25.5136,25.5302,25.4805,25.4888,443843.0
2016-08-05 15:50:00,30.75,30.8,30.75,30.79,1052652.0,25.4805,25.5219,25.4805,25.5136,1052652.0
2016-08-08 09:30:00,30.92,31.06,30.84,30.95,534108.0,25.6213,25.7374,25.5551,25.6462,534108.0
2016-08-08 09:40:00,30.95,31.0,30.88,30.95,351916.0,25.6462,25.6876,25.5882,25.6462,351916.0
2016-08-08 09:50:00,30.95,30.96,30.84,30.87,340877.0,25.6462,25.6545,25.5551,25.5799,340877.0
2016-08-08 10:00:00,30.88,30.9,30.82,30.87,175348.0,25.5882,25.6048,25.5385,25.5799,175348.0
2016-08-08 10:10:00,30.87,30.92,30.84,30.85,305890.0,25.5799,25.6213,25.5551,25.5633,305890.0
2016-08-08 10:20:00,30.85,30.86,30.8,30.82,263942.0,25.5633,25.5716,25.5219,25.5385,263942.0
2016-08-08 10:30:00,30.82,30.88,30.81,30.84,130874.0,25.5385,25.5882,25.5302,25.5551,130874.0
2016-08-08 10:40:00,30.85,30.87,30.83,30.84,135456.0,25.5633,25.5799,25.5468,25.5551,135456.0
2016-08-08 10:50:00,30.84,30.85,30.8,30.83,275266.0,25.5551,25.5633,25.5219,25.5468,275266.0
2016-08-08 11:00:00,30.83,30.87,30.82,30.84,255937.0,25.5468,25.5799,25.5385,25.5551,255937.0
2016-08-08 11:10:00,30.84,30.85,30.81,30.82,177546.0,25.5551,25.5633,25.5302,25.5385,177546.0
2016-08-08 11:20:00,30.83,30.84,30.8,30.82,175470.0,25.5468,25.5551,25.5219,25.5385,175470.0
2016-08-08 11:30:00,30.82,30.86,30.81,30.83,138063.0,25.5385,25.5716,25.5302,25.5468,138063.0
2016-08-08 11:40:00,30.82,30.84,30.81,30.82,124486.0,25.5385,25.5551,25.5302,25.5385,124486.0
2016-08-08 11:50:00,30.82,30.84,30.82,30.84,62679.0,25.5385,25.5551,25.5385,25.5551,62679.0
2016-08-08 12:00:00,30.83,30.84,30.82,30.83,91049.0,25.5468,25.5551,25.5385,25.5468,91049.0
2016-08-08 12:10:00,30.83,30.84,30.82,30.84,117310.0,25.5468,25.5551,25.5385,25.5551,117310.0
2016-08-08 12:20:00,30.84,30.84,30.81,30.82,93143.0,25.5551,25.5551,25.5302,25.5385,93143.0
2016-08-08 12:30:00,30.82,30.84,30.81,30.84,194570.0,25.5385,25.5551,25.5302,25.5551,194570.0
2016-08-08 12:40:00,30.84,30.84,30.82,30.82,157817.0,25.5551,25.5551,25.5385,25.5385,157817.0
2016-08-08 12:50:00,30.83,30.87,30.82,30.86,149181.0,25.5468,25.5799,25.5385,25.5716,149181.0
2016-08-08 13:00:00,30.85,30.9,30.81,30.9,138606.0,25.5633,25.6048,25.5302,25.6048,138606.0
2016-08-08 13:10:00,30.89,30.92,30.88,30.92,263250.0,25.5965,25.6213,25.5882,25.6213,263250.0
2016-08-08 13:20:00,30.92,30.96,30.91,30.95,175911.0,25.6213,25.6545,25.6131,25.6462,175911.0
2016-08-08 13:30:00,30.94,30.95,30.86,30.9,150946.0,25.6379,25.6462,25.5716,25.6048,150946.0
2016-08-08 13:40:00,30.89,30.9,30.86,30.87,138447.0,25.5965,25.6048,25.5716,25.5799,138447.0
2016-08-08 13:50:00,30.86,30.91,30.86,30.88,159141.0,25.5716,25.6131,25.5716,25.5882,159141.0
2016-08-08 14:00:00,30.88,30.88,30.86,30.87,110449.0,25.5882,25.5882,25.5716,25.5799,110449.0
2016-08-08 14:10:00,30.87,30.88,30.82,30.83,212721.0,25.5799,25.5882,25.5385,25.5468,212721.0
2016-08-08 14:20:00,30.83,30.84,30.8,30.81,179961.0,25.5468,25.5551,25.5219,25.5302,179961.0
2016-08-08 14:30:00,30.82,30.87,30.81,30.85,145347.0,25.5385,25.5799,25.5302,25.5633,145347.0
2016-08-08 14:40:00,30.86,30.87,30.85,30.87,104029.0,25.5716,25.5799,25.5633,25.5799,104029.0
2016-08-08 14:50:00,30.86,30.88,30.85,30.87,143118.0,25.5716,25.5882,25.5633,25.5799,143118.0
2016-08-08 15:00:00,30.86,30.87,30.84,30.85,135935.0,25.5716,25.5799,25.5551,25.5633,135935.0
2016-08-08 15:10:00,30.84,30.85,30.83,30.84,145403.0,25.5551,25.5633,25.5468,25.5551,145403.0
2016-08-08 15:20:00,30.84,30.85,30.82,30.84,223562.0,25.5551,25.5633,25.5385,25.5551,223562.0
2016-08-08 15:30:00,30.84,30.85,30.81,30.82,348041.0,25.5551,25.5633,25.5302,25.5385,348041.0
2016-08-08 15:40:00,30.81,30.85,30.81,30.85,538454.0,25.5302,25.5633,25.5302,25.5633,538454.0
2016-08-08 15:50:00,30.84,30.88,30.84,30.87,752082.0,25.5551,25.5882,25.5551,25.5799,752082.0
2016-08-09 09:30:00,30.91,30.97,30.83,30.87,474929.0,25.6131,25.6628,25.5468,25.5799,474929.0
2016-08-09 09:40:00,30.87,30.93,30.86,30.93,477646.0,25.5799,25.6296,25.5716,25.6296,477646.0
2016-08-09 09:50:00,30.93,30.96,30.88,30.92,367922.0,25.6296,25.6545,25.5882,25.6213,367922.0
2016-08-09 10:00:00,30.93,30.95,30.89,30.91,266756.0,25.6296,25.6462,25.5965,25.6131,266756.0
2016-08-09 10:10:00,30.92,30.98,30.91,30.97,295506.0,25.6213,25.6711,25.6131,25.6628,295506.0
2016-08-09 10:20:00,30.96,31.0,30.94,30.96,483448.0,25.6545,25.6876,25.6379,25.6545,483448.0
2016-08-09 10:30:00,30.97,31.04,30.93,31.02,252621.0,25.6628,25.7208,25.6296,25.7042,252621.0
2016-08-09 10:40:00,31.03,31.05,30.93,31.01,538660.0,25.7125,25.7291,25.6296,25.6959,538660.0
2016-08-09 10:50:00,31.0,31.08,30.97,31.04,555966.0,25.6876,25.7539,25.6628,25.7208,555966.0
2016-08-09 11:00:00,31.05,31.15,31.0,31.14,584559.0,25.7291,25.8119,25.6876,25.8036,584559.0
2016-08-09 11:10:00,31.15,31.2,31.13,31.14,513674.0,25.8119,25.8534,25.7954,25.8036,513674.0
2016-08-09 11:20:00,31.14,31.16,31.1,31.15,350400.0,25.8036,25.8202,25.7705,25.8119,350400.0
2016-08-09 11:30:00,31.15,31.2,31.13,31.19,246788.0,25.8119,25.8534,25.7954,25.8451,246788.0
2016-08-09 11:40:00,31.19,31.19,31.15,31.18,311034.0,25.8451,25.8451,25.8119,25.8368,311034.0
2016-08-09 11:50:00,31.19,31.25,31.17,31.25,227313.0,25.8451,25.8948,25.8285,25.8948,227313.0
2016-08-09 12:00:00,31.25,31.25,31.18,31.2,273884.0,25.8948,25.8948,25.8368,25.8534,273884.0
2016-08-09 12:10:00,31.2,31.21,31.14,31.21,204856.0,25.8534,25.8616,25.8036,25.8616,204856.0
2016-08-09 12:20:00,31.21,31.21,31.13,31.14,312231.0,25.8616,25.8616,25.7954,25.8036,312231.0
2016-08-09 12:30:00,31.15,31.15,31.08,31.09,151112.0,25.8119,25.8119,25.7539,25.7622,151112.0
2016-08-09 12:40:00,31.08,31.16,31.08,31.16,591730.0,25.7539,25.8202,25.7539,25.8202,591730.0
2016-08-09 12:50:00,31.15,31.23,31.14,31.19,547640.0,25.8119,25.8782,25.8036,25.8451,547640.0
2016-08-09 13:00:00,31.2,31.23,31.16,31.21,513475.0,25.8534,25.8782,25.8202,25.8616,513475.0
2016-08-09 13:10:00,31.2,31.2,31.11,31.12,228182.0,25.8534,25.8534,25.7788,25.7871,228182.0
2016-08-09 13:20:00,31.12,31.15,31.09,31.09,120817.0,25.7871,25.8119,25.7622,25.7622,120817.0
2016-08-09 13:30:00,31.09,31.1,31.04,31.05,150725.0,25.7622,25.7705,25.7208,25.7291,150725.0
2016-08-09 13:40:00,31.04,31.06,31.04,31.05,176357.0,25.7208,25.7374,25.7208,25.7291,176357.0
2016-08-09 13:50:00,31.06,31.06,31.04,31.05,151284.0,25.7374,25.7374,25.7208,25.7291,151284.0
2016-08-09 14:00:00,31.05,31.06,31.02,31.03,168815.0,25.7291,25.7374,25.7042,25.7125,168815.0
2016-08-09 14:10:00,31.03,31.04,30.99,30.99,176118.0,25.7125,25.7208,25.6793,25.6793,176118.0
2016-08-09 14:20:00,31.0,31.0,30.96,30.97,213575.0,25.6876,25.6876,25.6545,25.6628,213575.0
2016-08-09 14:30:00,30.97,31.12,30.95,30.98,275455.0,25.6628,25.7871,25.6462,25.6711,275455.0
2016-08-09 14:40:00,30.99,30.99,30.96,30.99,142604.0,25.6793,25.6793,25.6545,25.6793,142604.0
2016-08-09 14:50:00,30.99,31.05,30.98,31.03,190525.0,25.6793,25.7291,25.6711,25.7125,190525.0
2016-08-09 15:00:00,31.03,31.07,31.02,31.03,179808.0,25.7125,25.7456,25.7042,25.7125,179808.0
2016-08-09 15:10:00,31.03,31.05,31.01,31.03,146722.0,25.7125,25.7291,25.6959,25.7125,146722.0
2016-08-09 15:20:00,31.04,31.04,31.01,31.04,195871.0,25.7208,25.7208,25.6959,25.7208,195871.0
2016-08-09 15:30:00,31.04,31.04,31.02,31.03,272449.0,25.7208,25.7208,25.7042,25.7125,272449.0
2016-08-09 15:40:00,31.04,31.13,31.03,31.12,650933.0,25.7208,25.7954,25.7125,25.7871,650933.0
2016-08-09 15:50:00,31.11,31.12,31.04,31.06,758701.0,25.7788,25.7871,25.7208,25.7374,758701.0
2016-08-10 09:30:00,31.03,31.15,30.96,31.07,356209.0,25.7125,25.8119,25.6545,25.7456,356209.0
2016-08-10 09:40:00,31.07,31.14,31.03,31.12,232398.0,25.7456,25.8036,25.7125,25.7871,232398.0
2016-08-10 09:50:00,31.12,31.16,31.05,31.05,195093.0,25.7871,25.8202,25.7291,25.7291,195093.0
2016-08-10 10:00:00,31.05,31.16,31.05,31.12,173011.0,25.7291,25.8202,25.7291,25.7871,173011.0
2016-08-10 10:10:00,31.13,31.13,31.07,31.09,140749.0,25.7954,25.7954,25.7456,25.7622,140749.0
2016-08-10 10:20:00,31.08,31.13,31.07,31.09,199684.0,25.7539,25.7954,25.7456,25.7622,199684.0
2016-08-10 10:30:00,31.09,31.13,31.05,31.05,185269.0,25.7622,25.7954,25.7291,25.7291,185269.0
2016-08-10 10:40:00,31.05,31.14,31.05,31.1,149437.0,25.7291,25.8036,25.7291,25.7705,149437.0
2016-08-10 10:50:00,31.09,31.12,31.06,31.08,180281.0,25.7622,25.7871,25.7374,25.7539,180281.0
2016-08-10 11:00:00,31.08,31.1,31.06,31.08,137686.0,25.7539,25.7705,25.7374,25.7539,137686.0
2016-08-10 11:10:00,31.08,31.09,31.01,31.05,272108.0,25.7539,25.7622,25.6959,25.7291,272108.0
2016-08-10 11:20:00,31.05,31.12,31.02,31.1,297055.0,25.7291,25.7871,25.7042,25.7705,297055.0
2016-08-10 11:30:00,31.09,31.12,31.06,31.09,135020.0,25.7622,25.7871,25.7374,25.7622,135020.0
2016-08-10 11:40:00,31.09,31.09,31.04,31.05,139508.0,25.7622,25.7622,25.7208,25.7291,139508.0
2016-08-10 11:50:00,31.05,31.08,31.04,31.06,143408.0,25.7291,25.7539,25.7208,25.7374,143408.0
2016-08-10 12:00:00,31.05,31.09,31.03,31.08,126339.0,25.7291,25.7622,25.7125,25.7539,126339.0
2016-08-10 12:10:00,31.08,31.09,31.05,31.09,108064.0,25.7539,25.7622,25.7291,25.7622,108064.0
2016-08-10 12:20:00,31.09,31.17,31.08,31.13,1138294.0,25.7622,25.8285,25.7539,25.7954,1138294.0
2016-08-10 12:30:00,31.14,31.16,31.07,31.15,165461.0,25.8036,25.8202,25.7456,25.8119,165461.0
2016-08-10 12:40:00,31.15,31.18,31.15,31.16,148338.0,25.8119,25.8368,25.8119,25.8202,148338.0
2016-08-10 12:50:00,31.16,31.19,31.15,31.19,114815.0,25.8202,25.8451,25.8119,25.8451,114815.0
2016-08-10 13:00:00,31.18,31.19,31.18,31.19,56834.0,25.8368,25.8451,25.8368,25.8451,56834.0
2016-08-10 13:10:00,31.18,31.19,31.13,31.15,289879.0,25.8368,25.8451,25.7954,25.8119,289879.0
2016-08-10 13:20:00,31.15,31.2,31.15,31.2,135684.0,25.8119,25.8534,25.8119,25.8534,135684.0
2016-08-10 13:30:00,31.2,31.2,31.15,31.16,96513.0,25.8534,25.8534,25.8119,25.8202,96513.0
2016-08-10 13:40:00,31.16,31.19,31.16,31.17,93103.0,25.8202,25.8451,25.8202,25.8285,93103.0
2016-08-10 13:50:00,31.16,31.19,31.15,31.16,108522.0,25.8202,25.8451,25.8119,25.8202,108522.0
2016-08-10 14:00:00,31.16,31.21,31.15,31.18,200887.0,25.8202,25.8616,25.8119,25.8368,200887.0
2016-08-10 14:10:00,31.18,31.21,31.17,31.19,166753.0,25.8368,25.8616,25.8285,25.8451,166753.0
2016-08-10 14:20:00,31.19,31.21,31.17,31.18,164211.0,25.8451,25.8616,25.8285,25.8368,164211.0
2016-08-10 14:30:00,31.18,31.22,31.16,31.19,203019.0,25.8368,25.8699,25.8202,25.8451,203019.0
2016-08-10 14:40:00,31.2,31.23,31.19,31.23,262959.0,25.8534,25.8782,25.8451,25.8782,262959.0
2016-08-10 14:50:00,31.22,31.24,31.22,31.22,268767.0,25.8699,25.8865,25.8699,25.8699,268767.0
2016-08-10 15:00:00,31.22,31.23,31.18,31.21,255105.0,25.8699,25.8782,25.8368,25.8616,255105.0
2016-08-10 15:10:00,31.21,31.24,31.2,31.21,243832.0,25.8616,25.8865,25.8534,25.8616,243832.0
2016-08-10 15:20:00,31.21,31.24,31.2,31.2,245134.0,25.8616,25.8865,25.8534,25.8534,245134.0
2016-08-10 15:30:00,31.2,31.27,31.2,31.22,506923.0,25.8534,25.9114,25.8534,25.8699,506923.0
2016-08-10 15:40:00,31.23,31.23,31.21,31.22,271725.0,25.8782,25.8782,25.8616,25.8699,271725.0
2016-08-10 15:50:00,31.22,31.24,31.19,31.24,880628.0,25.8699,25.8865,25.8451,25.8865,880628.0
2016-08-11 09:30:00,31.43,31.53,31.36,31.5,538513.0,26.0439,26.1268,25.9859,26.1019,538513.0
2016-08-11 09:40:00,31.5,31.64,31.46,31.61,513667.0,26.1019,26.218,26.0688,26.1931,513667.0
2016-08-11 09:50:00,31.61,31.64,31.5,31.53,295703.0,26.1931,26.218,26.1019,26.1268,295703.0
2016-08-11 10:00:00,31.54,31.54,31.45,31.46,259560.0,26.1351,26.1351,26.0605,26.0688,259560.0
2016-08-11 10:10:00,31.46,31.5,31.45,31.49,209961.0,26.0688,26.1019,26.0605,26.0937,209961.0
2016-08-11 10:20:00,31.5,31.55,31.47,31.52,197856.0,26.1019,26.1434,26.0771,26.1185,197856.0
2016-08-11 10:30:00,31.52,31.57,31.49,31.56,212796.0,26.1185,26.16,26.0937,26.1517,212796.0
2016-08-11 10:40:00,31.56,31.58,31.51,31.53,182500.0,26.1517,26.1682,26.1102,26.1268,182500.0
2016-08-11 10:50:00,31.53,31.56,31.5,31.53,274703.0,26.1268,26.1517,26.1019,26.1268,274703.0
2016-08-11 11:00:00,31.54,31.55,31.5,31.54,125968.0,26.1351,26.1434,26.1019,26.1351,125968.0
2016-08-11 11:10:00,31.53,31.55,31.52,31.55,140918.0,26.1268,26.1434,26.1185,26.1434,140918.0
2016-08-11 11:20:00,31.54,31.6,31.53,31.59,187919.0,26.1351,26.1848,26.1268,26.1765,187919.0
2016-08-11 11:30:00,31.59,31.59,31.55,31.57,137028.0,26.1765,26.1765,26.1434,26.16,137028.0
2016-08-11 11:40:00,31.57,31.59,31.55,31.56,208682.0,26.16,26.1765,26.1434,26.1517,208682.0
2016-08-11 11:50:00,31.56,31.57,31.51,31.51,246540.0,26.1517,26.16,26.1102,26.1102,246540.0
2016-08-11 12:00:00,31.52,31.53,31.49,31.5,279339.0,26.1185,26.1268,26.0937,26.1019,279339.0
2016-08-11 12:10:00,31.5,31.51,31.47,31.5,148587.0,26.1019,26.1102,26.0771,26.1019,148587.0
2016-08-11 12:20:00,31.5,31.55,31.49,31.52,148391.0,26.1019,26.1434,26.0937,26.1185,148391.0
2016-08-11 12:30:00,31.53,31.54,31.52,31.53,93593.0,26.1268,26.1351,26.1185,26.1268,93593.0
2016-08-11 12:40:00,31.53,31.55,31.53,31.54,123918.0,26.1268,26.1434,26.1268,26.1351,123918.0
2016-08-11 12:50:00,31.55,31.58,31.54,31.55,196180.0,26.1434,26.1682,26.1351,26.1434,196180.0
2016-08-11 13:00:00,31.55,31.57,31.55,31.56,77438.0,26.1434,26.16,26.1434,26.1517,77438.0
2016-08-11 13:10:00,31.57,31.59,31.51,31.57,280125.0,26.16,26.1765,26.1102,26.16,280125.0
2016-08-11 13:20:00,31.57,31.6,31.57,31.59,125651.0,26.16,26.1848,26.16,26.1765,125651.0
2016-08-11 13:30:00,31.59,31.6,31.57,31.58,105241.0,26.1765,26.1848,26.16,26.1682,105241.0
2016-08-11 13:40:00,31.58,31.6,31.57,31.58,123156.0,26.1682,26.1848,26.16,26.1682,123156.0
2016-08-11 13:50:00,31.59,31.64,31.58,31.62,523979.0,26.1765,26.218,26.1682,26.2014,523979.0
2016-08-11 14:00:00,31.62,31.66,31.56,31.66,411176.0,26.2014,26.2345,26.1517,26.2345,411176.0
2016-08-11 14:10:00,31.67,31.72,31.64,31.7,528948.0,26.2428,26.2842,26.218,26.2677,528948.0
2016-08-11 14:20:00,31.71,31.71,31.67,31.7,258709.0,26.276,26.276,26.2428,26.2677,258709.0
2016-08-11 14:30:00,31.69,31.74,31.69,31.72,278173.0,26.2594,26.3008,26.2594,26.2842,278173.0
2016-08-11 14:40:00,31.71,31.75,31.7,31.74,233488.0,26.276,26.3091,26.2677,26.3008,233488.0
2016-08-11 14:50:00,31.74,31.77,31.72,31.76,450130.0,26.3008,26.3257,26.2842,26.3174,450130.0
2016-08-11 15:00:00,31.76,31.76,31.72,31.74,241552.0,26.3174,26.3174,26.2842,26.3008,241552.0
2016-08-11 15:10:00,31.74,31.76,31.73,31.75,293438.0,26.3008,26.3174,26.2925,26.3091,293438.0
2016-08-11 15:20:00,31.75,31.77,31.74,31.75,384405.0,26.3091,26.3257,26.3008,26.3091,384405.0
2016-08-11 15:30:00,31.75,31.77,31.75,31.77,389501.0,26.3091,26.3257,26.3091,26.3257,389501.0
2016-08-11 15:40:00,31.77,31.78,31.73,31.78,693039.0,26.3257,26.334,26.2925,26.334,693039.0
2016-08-11 15:50:00,31.78,31.79,31.75,31.77,1508772.0,26.334,26.3423,26.3091,26.3257,1508772.0
2016-08-12 09:30:00,31.6,31.68,31.54,31.59,845840.0,26.1848,26.2511,26.1351,26.1765,845840.0
2016-08-12 09:40:00,31.6,31.64,31.55,31.59,434432.0,26.1848,26.218,26.1434,26.1765,434432.0
2016-08-12 09:50:00,31.59,31.61,31.56,31.61,360351.0,26.1765,26.1931,26.1517,26.1931,360351.0
2016-08-12 10:00:00,31.6,31.68,31.59,31.66,240267.0,26.1848,26.2511,26.1765,26.2345,240267.0
2016-08-12 10:10:00,31.66,31.75,31.64,31.7,269922.0,26.2345,26.3091,26.218,26.2677,269922.0
2016-08-12 10:20:00,31.7,31.7,31.61,31.65,441561.0,26.2677,26.2677,26.1931,26.2262,441561.0
2016-08-12 10:30:00,31.64,31.67,31.63,31.64,238042.0,26.218,26.2428,26.2097,26.218,238042.0
2016-08-12 10:40:00,31.64,31.66,31.62,31.64,270203.0,26.218,26.2345,26.2014,26.218,270203.0
2016-08-12 10:50:00,31.63,31.7,31.62,31.7,181225.0,26.2097,26.2677,26.2014,26.2677,181225.0
2016-08-12 11:00:00,31.7,31.71,31.66,31.69,222185.0,26.2677,26.276,26.2345,26.2594,222185.0
2016-08-12 11:10:00,31.69,31.7,31.63,31.64,168324.0,26.2594,26.2677,26.2097,26.218,168324.0
2016-08-12 11:20:00,31.64,31.67,31.62,31.67,161110.0,26.218,26.2428,26.2014,26.2428,161110.0
2016-08-12 11:30:00,31.67,31.67,31.63,31.64,160397.0,26.2428,26.2428,26.2097,26.218,160397.0
2016-08-12 11:40:00,31.64,31.65,31.62,31.63,101998.0,26.218,26.2262,26.2014,26.2097,101998.0
2016-08-12 11:50:00,31.63,31.66,31.63,31.65,128681.0,26.2097,26.2345,26.2097,26.2262,128681.0
2016-08-12 12:00:00,31.65,31.66,31.58,31.6,176333.0,26.2262,26.2345,26.1682,26.1848,176333.0
2016-08-12 12:10:00,31.6,31.65,31.57,31.59,210533.0,26.1848,26.2262,26.16,26.1765,210533.0
2016-08-12 12:20:00,31.58,31.67,31.58,31.66,189090.0,26.1682,26.2428,26.1682,26.2345,189090.0
2016-08-12 12:30:00,31.65,31.67,31.63,31.64,95676.0,26.2262,26.2428,26.2097,26.218,95676.0
2016-08-12 12:40:00,31.65,31.66,31.63,31.64,83990.0,26.2262,26.2345,26.2097,26.218,83990.0
2016-08-12 12:50:00,31.64,31.68,31.64,31.65,88928.0,26.218,26.2511,26.218,26.2262,88928.0
2016-08-12 13:00:00,31.65,31.67,31.62,31.64,110622.0,26.2262,26.2428,26.2014,26.218,110622.0
2016-08-12 13:10:00,31.63,31.64,31.62,31.62,69431.0,26.2097,26.218,26.2014,26.2014,69431.0
2016-08-12 13:20:00,31.62,31.65,31.62,31.65,75071.0,26.2014,26.2262,26.2014,26.2262,75071.0
2016-08-12 13:30:00,31.65,31.65,31.62,31.62,67880.0,26.2262,26.2262,26.2014,26.2014,67880.0
2016-08-12 13:40:00,31.62,31.63,31.6,31.6,72965.0,26.2014,26.2097,26.1848,26.1848,72965.0
2016-08-12 13:50:00,31.6,31.61,31.56,31.58,336591.0,26.1848,26.1931,26.1517,26.1682,336591.0
2016-08-12 14:00:00,31.58,31.6,31.56,31.6,189473.0,26.1682,26.1848,26.1517,26.1848,189473.0
2016-08-12 14:10:00,31.6,31.62,31.57,31.59,412614.0,26.1848,26.2014,26.16,26.1765,412614.0
2016-08-12 14:20:00,31.58,31.61,31.57,31.59,163444.0,26.1682,26.1931,26.16,26.1765,163444.0
2016-08-12 14:30:00,31.59,31.61,31.57,31.59,253515.0,26.1765,26.1931,26.16,26.1765,253515.0
2016-08-12 14:40:00,31.59,31.6,31.56,31.59,186004.0,26.1765,26.1848,26.1517,26.1765,186004.0
2016-08-12 14:50:00,31.59,31.59,31.55,31.55,124596.0,26.1765,26.1765,26.1434,26.1434,124596.0
2016-08-12 15:00:00,31.56,31.58,31.55,31.57,208577.0,26.1517,26.1682,26.1434,26.16,208577.0
2016-08-12 15:10:00,31.57,31.6,31.56,31.57,175986.0,26.16,26.1848,26.1517,26.16,175986.0
2016-08-12 15:20:00,31.57,31.6,31.56,31.6,257246.0,26.16,26.1848,26.1517,26.1848,257246.0
2016-08-12 15:30:00,31.6,31.6,31.55,31.6,384168.0,26.1848,26.1848,26.1434,26.1848,384168.0
2016-08-12 15:40:00,31.6,31.6,31.55,31.58,421091.0,26.1848,26.1848,26.1434,26.1682,421091.0
2016-08-12 15:50:00,31.58,31.59,31.55,31.56,586094.0,26.1682,26.1765,26.1434,26.1517,586094.0
2016-08-15 09:30:00,31.59,31.84,31.55,31.81,550602.0,26.1765,26.3837,26.1434,26.3588,550602.0
2016-08-15 09:40:00,31.81,31.82,31.75,31.79,247711.0,26.3588,26.3671,26.3091,26.3423,247711.0
2016-08-15 09:50:00,31.79,31.81,31.75,31.79,313401.0,26.3423,26.3588,26.3091,26.3423,313401.0
2016-08-15 10:00:00,31.8,31.8,31.72,31.72,407407.0,26.3505,26.3505,26.2842,26.2842,407407.0
2016-08-15 10:10:00,31.73,31.81,31.72,31.78,187675.0,26.2925,26.3588,26.2842,26.334,187675.0
2016-08-15 10:20:00,31.79,31.83,31.77,31.8,229345.0,26.3423,26.3754,26.3257,26.3505,229345.0
2016-08-15 10:30:00,31.8,31.82,31.79,31.82,152338.0,26.3505,26.3671,26.3423,26.3671,152338.0
2016-08-15 10:40:00,31.82,31.82,31.79,31.82,152740.0,26.3671,26.3671,26.3423,26.3671,152740.0
2016-08-15 10:50:00,31.82,31.82,31.79,31.82,158957.0,26.3671,26.3671,26.3423,26.3671,158957.0
2016-08-15 11:00:00,31.82,31.82,31.78,31.81,138841.0,26.3671,26.3671,26.334,26.3588,138841.0
2016-08-15 11:10:00,31.81,31.82,31.79,31.8,115869.0,26.3588,26.3671,26.3423,26.3505,115869.0
2016-08-15 11:20:00,31.79,31.81,31.76,31.78,183167.0,26.3423,26.3588,26.3174,26.334,183167.0
2016-08-15 11:30:00,31.77,31.81,31.73,31.8,149195.0,26.3257,26.3588,26.2925,26.3505,149195.0
2016-08-15 11:40:00,31.8,31.82,31.77,31.81,129002.0,26.3505,26.3671,26.3257,26.3588,129002.0
2016-08-15 11:50:00,31.81,31.81,31.77,31.77,91241.0,26.3588,26.3588,26.3257,26.3257,91241.0
2016-08-15 12:00:00,31.78,31.81,31.75,31.79,187458.0,26.334,26.3588,26.3091,26.3423,187458.0
2016-08-15 12:10:00,31.79,31.81,31.77,31.79,95948.0,26.3423,26.3588,26.3257,26.3423,95948.0
2016-08-15 12:20:00,31.8,31.82,31.79,31.81,238782.0,26.3505,26.3671,26.3423,26.3588,238782.0
2016-08-15 12:30:00,31.8,31.82,31.79,31.81,54625.0,26.3505,26.3671,26.3423,26.3588,54625.0
2016-08-15 12:40:00,31.81,31.82,31.79,31.81,152302.0,26.3588,26.3671,26.3423,26.3588,152302.0
2016-08-15 12:50:00,31.81,31.84,31.79,31.83,194070.0,26.3588,26.3837,26.3423,26.3754,194070.0
2016-08-15 13:00:00,31.83,31.84,31.81,31.84,113131.0,26.3754,26.3837,26.3588,26.3837,113131.0
2016-08-15 13:10:00,31.84,31.86,31.82,31.85,259404.0,26.3837,26.4003,26.3671,26.392,259404.0
2016-08-15 13:20:00,31.85,31.87,31.83,31.85,392435.0,26.392,26.4085,26.3754,26.392,392435.0
2016-08-15 13:30:00,31.85,31.85,31.81,31.81,102014.0,26.392,26.392,26.3588,26.3588,102014.0
2016-08-15 13:40:00,31.82,31.82,31.8,31.82,134256.0,26.3671,26.3671,26.3505,26.3671,134256.0
2016-08-15 13:50:00,31.82,31.83,31.8,31.81,178306.0,26.3671,26.3754,26.3505,26.3588,178306.0
2016-08-15 14:00:00,31.81,31.83,31.8,31.82,150218.0,26.3588,26.3754,26.3505,26.3671,150218.0
2016-08-15 14:10:00,31.81,31.83,31.8,31.82,172339.0,26.3588,26.3754,26.3505,26.3671,172339.0
2016-08-15 14:20:00,31.82,31.84,31.81,31.83,98171.0,26.3671,26.3837,26.3588,26.3754,98171.0
2016-08-15 14:30:00,31.83,31.84,31.81,31.83,130053.0,26.3754,26.3837,26.3588,26.3754,130053.0
2016-08-15 14:40:00,31.83,31.85,31.82,31.84,97502.0,26.3754,26.392,26.3671,26.3837,97502.0
2016-08-15 14:50:00,31.84,31.85,31.82,31.83,134894.0,26.3837,26.392,26.3671,26.3754,134894.0
2016-08-15 15:00:00,31.83,31.84,31.82,31.84,141752.0,26.3754,26.3837,26.3671,26.3837,141752.0
2016-08-15 15:10:00,31.84,31.84,31.82,31.84,143251.0,26.3837,26.3837,26.3671,26.3837,143251.0
2016-08-15 15:20:00,31.84,31.85,31.81,31.85,319927.0,26.3837,26.392,26.3588,26.392,319927.0
2016-08-15 15:30:00,31.85,31.88,31.84,31.85,384927.0,26.392,26.4168,26.3837,26.392,384927.0
2016-08-15 15:40:00,31.86,31.89,31.85,31.89,297710.0,26.4003,26.4251,26.392,26.4251,297710.0
2016-08-15 15:50:00,31.89,31.89,31.86,31.87,620323.0,26.4251,26.4251,26.4003,26.4085,620323.0
2016-08-16 09:30:00,31.81,31.85,31.69,31.72,466162.0,26.3588,26.392,26.2594,26.2842,466162.0
2016-08-16 09:40:00,31.72,31.8,31.64,31.76,465565.0,26.2842,26.3505,26.218,26.3174,465565.0
2016-08-16 09:50:00,31.76,31.79,31.73,31.77,191814.0,26.3174,26.3423,26.2925,26.3257,191814.0
2016-08-16 10:00:00,31.77,31.81,31.74,31.77,204346.0,26.3257,26.3588,26.3008,26.3257,204346.0
2016-08-16 10:10:00,31.76,31.8,31.72,31.74,195160.0,26.3174,26.3505,26.2842,26.3008,195160.0
2016-08-16 10:20:00,31.74,31.76,31.71,31.72,143075.0,26.3008,26.3174,26.276,26.2842,143075.0
2016-08-16 10:30:00,31.72,31.76,31.71,31.75,199023.0,26.2842,26.3174,26.276,26.3091,199023.0
2016-08-16 10:40:00,31.75,31.76,31.7,31.71,170778.0,26.3091,26.3174,26.2677,26.276,170778.0
2016-08-16 10:50:00,31.71,31.74,31.67,31.7,309316.0,26.276,26.3008,26.2428,26.2677,309316.0
2016-08-16 11:00:00,31.69,31.72,31.68,31.69,258283.0,26.2594,26.2842,26.2511,26.2594,258283.0
2016-08-16 11:10:00,31.69,31.75,31.69,31.73,233718.0,26.2594,26.3091,26.2594,26.2925,233718.0
2016-08-16 11:20:00,31.72,31.73,31.67,31.69,251129.0,26.2842,26.2925,26.2428,26.2594,251129.0
2016-08-16 11:30:00,31.68,31.7,31.66,31.68,149374.0,26.2511,26.2677,26.2345,26.2511,149374.0
2016-08-16 11:40:00,31.68,31.69,31.66,31.67,111740.0,26.2511,26.2594,26.2345,26.2428,111740.0
2016-08-16 11:50:00,31.67,31.7,31.66,31.68,160697.0,26.2428,26.2677,26.2345,26.2511,160697.0
2016-08-16 12:00:00,31.69,31.69,31.65,31.68,145688.0,26.2594,26.2594,26.2262,26.2511,145688.0
2016-08-16 12:10:00,31.67,31.69,31.66,31.67,140341.0,26.2428,26.2594,26.2345,26.2428,140341.0
2016-08-16 12:20:00,31.68,31.69,31.65,31.66,142900.0,26.2511,26.2594,26.2262,26.2345,142900.0
2016-08-16 12:30:00,31.65,31.67,31.62,31.65,161409.0,26.2262,26.2428,26.2014,26.2262,161409.0
2016-08-16 12:40:00,31.64,31.68,31.62,31.66,182476.0,26.218,26.2511,26.2014,26.2345,182476.0
2016-08-16 12:50:00,31.67,31.69,31.65,31.66,129461.0,26.2428,26.2594,26.2262,26.2345,129461.0
2016-08-16 13:00:00,31.66,31.66,31.64,31.64,138569.0,26.2345,26.2345,26.218,26.218,138569.0
2016-08-16 13:10:00,31.64,31.65,31.61,31.62,142325.0,26.218,26.2262,26.1931,26.2014,142325.0
2016-08-16 13:20:00,31.61,31.63,31.61,31.63,118325.0,26.1931,26.2097,26.1931,26.2097,118325.0
2016-08-16 13:30:00,31.62,31.64,31.62,31.64,93627.0,26.2014,26.218,26.2014,26.218,93627.0
2016-08-16 13:40:00,31.64,31.66,31.63,31.65,72376.0,26.218,26.2345,26.2097,26.2262,72376.0
2016-08-16 13:50:00,31.66,31.67,31.65,31.66,132885.0,26.2345,26.2428,26.2262,26.2345,132885.0
2016-08-16 14:00:00,31.66,31.67,31.65,31.66,163588.0,26.2345,26.2428,26.2262,26.2345,163588.0
2016-08-16 14:10:00,31.65,31.67,31.64,31.65,162211.0,26.2262,26.2428,26.218,26.2262,162211.0
2016-08-16 14:20:00,31.66,31.71,31.65,31.68,345702.0,26.2345,26.276,26.2262,26.2511,345702.0
2016-08-16 14:30:00,31.68,31.7,31.67,31.7,80439.0,26.2511,26.2677,26.2428,26.2677,80439.0
2016-08-16 14:40:00,31.7,31.73,31.69,31.71,126198.0,26.2677,26.2925,26.2594,26.276,126198.0
2016-08-16 14:50:00,31.71,31.75,31.71,31.75,134481.0,26.276,26.3091,26.276,26.3091,134481.0
2016-08-16 15:00:00,31.75,31.76,31.73,31.76,137360.0,26.3091,26.3174,26.2925,26.3174,137360.0
2016-08-16 15:10:00,31.76,31.76,31.73,31.73,169394.0,26.3174,26.3174,26.2925,26.2925,169394.0
2016-08-16 15:20:00,31.74,31.77,31.73,31.77,252644.0,26.3008,26.3257,26.2925,26.3257,252644.0
2016-08-16 15:30:00,31.77,31.77,31.74,31.75,129700.0,26.3257,26.3257,26.3008,26.3091,129700.0
2016-08-16 15:40:00,31.75,31.79,31.74,31.75,1061812.0,26.3091,26.3423,26.3008,26.3091,1061812.0
2016-08-16 15:50:00,31.76,31.76,31.69,31.7,719649.0,26.3174,26.3174,26.2594,26.2677,719649.0
2016-08-17 09:30:00,31.71,31.77,31.66,31.69,398554.0,26.276,26.3257,26.2345,26.2594,398554.0
2016-08-17 09:40:00,31.7,31.73,31.61,31.71,425046.0,26.2677,26.2925,26.1931,26.276,425046.0
2016-08-17 09:50:00,31.7,31.73,31.69,31.7,198557.0,26.2677,26.2925,26.2594,26.2677,198557.0
2016-08-17 10:00:00,31.69,31.7,31.66,31.68,225316.0,26.2594,26.2677,26.2345,26.2511,225316.0
2016-08-17 10:10:00,31.68,31.72,31.66,31.7,160365.0,26.2511,26.2842,26.2345,26.2677,160365.0
2016-08-17 10:20:00,31.7,31.71,31.67,31.67,185404.0,26.2677,26.276,26.2428,26.2428,185404.0
2016-08-17 10:30:00,31.68,31.68,31.64,31.66,234722.0,26.2511,26.2511,26.218,26.2345,234722.0
2016-08-17 10:40:00,31.66,31.68,31.61,31.64,263417.0,26.2345,26.2511,26.1931,26.218,263417.0
2016-08-17 10:50:00,31.63,31.63,31.6,31.61,157123.0,26.2097,26.2097,26.1848,26.1931,157123.0
2016-08-17 11:00:00,31.61,31.62,31.59,31.61,208751.0,26.1931,26.2014,26.1765,26.1931,208751.0
2016-08-17 11:10:00,31.6,31.63,31.6,31.63,212593.0,26.1848,26.2097,26.1848,26.2097,212593.0
2016-08-17 11:20:00,31.63,31.63,31.59,31.62,310707.0,26.2097,26.2097,26.1765,26.2014,310707.0
2016-08-17 11:30:00,31.62,31.63,31.57,31.57,179331.0,26.2014,26.2097,26.16,26.16,179331.0
2016-08-17 11:40:00,31.57,31.6,31.56,31.58,178812.0,26.16,26.1848,26.1517,26.1682,178812.0
2016-08-17 11:50:00,31.57,31.59,31.55,31.56,185409.0,26.16,26.1765,26.1434,26.1517,185409.0
2016-08-17 12:00:00,31.56,31.6,31.56,31.6,130620.0,26.1517,26.1848,26.1517,26.1848,130620.0
2016-08-17 12:10:00,31.6,31.61,31.59,31.61,107061.0,26.1848,26.1931,26.1765,26.1931,107061.0
2016-08-17 12:20:00,31.61,31.63,31.6,31.63,95795.0,26.1931,26.2097,26.1848,26.2097,95795.0
2016-08-17 12:30:00,31.62,31.65,31.61,31.63,105227.0,26.2014,26.2262,26.1931,26.2097,105227.0
2016-08-17 12:40:00,31.63,31.68,31.62,31.65,140363.0,26.2097,26.2511,26.2014,26.2262,140363.0
2016-08-17 12:50:00,31.66,31.67,31.65,31.67,72450.0,26.2345,26.2428,26.2262,26.2428,72450.0
2016-08-17 13:00:00,31.67,31.69,31.66,31.68,212204.0,26.2428,26.2594,26.2345,26.2511,212204.0
2016-08-17 13:10:00,31.69,31.69,31.66,31.68,150954.0,26.2594,26.2594,26.2345,26.2511,150954.0
2016-08-17 13:20:00,31.67,31.68,31.67,31.68,57497.0,26.2428,26.2511,26.2428,26.2511,57497.0
2016-08-17 13:30:00,31.68,31.75,31.67,31.74,139604.0,26.2511,26.3091,26.2428,26.3008,139604.0
2016-08-17 13:40:00,31.75,31.76,31.72,31.72,76586.0,26.3091,26.3174,26.2842,26.2842,76586.0
2016-08-17 13:50:00,31.72,31.74,31.71,31.74,112580.0,26.2842,26.3008,26.276,26.3008,112580.0
2016-08-17 14:00:00,31.74,31.79,31.71,31.76,374423.0,26.3008,26.3423,26.276,26.3174,374423.0
2016-08-17 14:10:00,31.76,31.81,31.75,31.79,243651.0,26.3174,26.3588,26.3091,26.3423,243651.0
2016-08-17 14:20:00,31.79,31.82,31.76,31.8,181359.0,26.3423,26.3671,26.3174,26.3505,181359.0
2016-08-17 14:30:00,31.79,31.83,31.77,31.82,148142.0,26.3423,26.3754,26.3257,26.3671,148142.0
2016-08-17 14:40:00,31.82,31.85,31.81,31.85,130873.0,26.3671,26.392,26.3588,26.392,130873.0
2016-08-17 14:50:00,31.85,31.87,31.82,31.84,154669.0,26.392,26.4085,26.3671,26.3837,154669.0
2016-08-17 15:00:00,31.84,31.86,31.82,31.82,175036.0,26.3837,26.4003,26.3671,26.3671,175036.0
2016-08-17 15:10:00,31.82,31.85,31.81,31.83,244636.0,26.3671,26.392,26.3588,26.3754,244636.0
2016-08-17 15:20:00,31.83,31.87,31.82,31.86,170122.0,26.3754,26.4085,26.3671,26.4003,170122.0
2016-08-17 15:30:00,31.86,31.87,31.85,31.87,147156.0,26.4003,26.4085,26.392,26.4085,147156.0
2016-08-17 15:40:00,31.87,31.88,31.86,31.87,236531.0,26.4085,26.4168,26.4003,26.4085,236531.0
2016-08-17 15:50:00,31.87,31.87,31.85,31.85,446800.0,26.4085,26.4085,26.392,26.392,446800.0
2016-08-18 09:30:00,31.8,31.86,31.67,31.68,488410.0,26.3505,26.4003,26.2428,26.2511,488410.0
2016-08-18 09:40:00,31.69,31.7,31.48,31.5,1091318.0,26.2594,26.2677,26.0854,26.1019,1091318.0
2016-08-18 09:50:00,31.5,31.54,31.48,31.52,526608.0,26.1019,26.1351,26.0854,26.1185,526608.0
2016-08-18 10:00:00,31.52,31.55,31.49,31.54,259931.0,26.1185,26.1434,26.0937,26.1351,259931.0
2016-08-18 10:10:00,31.54,31.59,31.53,31.58,211707.0,26.1351,26.1765,26.1268,26.1682,211707.0
2016-08-18 10:20:00,31.58,31.59,31.53,31.59,206273.0,26.1682,26.1765,26.1268,26.1765,206273.0
2016-08-18 10:30:00,31.59,31.65,31.58,31.64,203145.0,26.1765,26.2262,26.1682,26.218,203145.0
2016-08-18 10:40:00,31.64,31.65,31.61,31.64,193363.0,26.218,26.2262,26.1931,26.218,193363.0
2016-08-18 10:50:00,31.64,31.71,31.64,31.68,146552.0,26.218,26.276,26.218,26.2511,146552.0
2016-08-18 11:00:00,31.68,31.73,31.67,31.73,223745.0,26.2511,26.2925,26.2428,26.2925,223745.0
2016-08-18 11:10:00,31.73,31.76,31.65,31.67,377312.0,26.2925,26.3174,26.2262,26.2428,377312.0
2016-08-18 11:20:00,31.67,31.68,31.64,31.65,136656.0,26.2428,26.2511,26.218,26.2262,136656.0
2016-08-18 11:30:00,31.65,31.65,31.58,31.59,260937.0,26.2262,26.2262,26.1682,26.1765,260937.0
2016-08-18 11:40:00,31.59,31.63,31.58,31.61,120660.0,26.1765,26.2097,26.1682,26.1931,120660.0
2016-08-18 11:50:00,31.6,31.62,31.59,31.61,132269.0,26.1848,26.2014,26.1765,26.1931,132269.0
2016-08-18 12:00:00,31.61,31.62,31.56,31.61,203544.0,26.1931,26.2014,26.1517,26.1931,203544.0
2016-08-18 12:10:00,31.61,31.63,31.55,31.56,237530.0,26.1931,26.2097,26.1434,26.1517,237530.0
2016-08-18 12:20:00,31.55,31.56,31.51,31.52,131300.0,26.1434,26.1517,26.1102,26.1185,131300.0
2016-08-18 12:30:00,31.52,31.52,31.5,31.52,136642.0,26.1185,26.1185,26.1019,26.1185,136642.0
2016-08-18 12:40:00,31.51,31.54,31.5,31.52,133250.0,26.1102,26.1351,26.1019,26.1185,133250.0
2016-08-18 12:50:00,31.51,31.53,31.51,31.53,117320.0,26.1102,26.1268,26.1102,26.1268,117320.0
2016-08-18 13:00:00,31.52,31.6,31.52,31.6,157524.0,26.1185,26.1848,26.1185,26.1848,157524.0
2016-08-18 13:10:00,31.6,31.62,31.57,31.59,185224.0,26.1848,26.2014,26.16,26.1765,185224.0
2016-08-18 13:20:00,31.59,31.59,31.55,31.59,162349.0,26.1765,26.1765,26.1434,26.1765,162349.0
2016-08-18 13:30:00,31.59,31.6,31.58,31.59,112392.0,26.1765,26.1848,26.1682,26.1765,112392.0
2016-08-18 13:40:00,31.59,31.61,31.55,31.55,195492.0,26.1765,26.1931,26.1434,26.1434,195492.0
2016-08-18 13:50:00,31.55,31.57,31.54,31.57,171952.0,26.1434,26.16,26.1351,26.16,171952.0
2016-08-18 14:00:00,31.57,31.6,31.56,31.6,133275.0,26.16,26.1848,26.1517,26.1848,133275.0
2016-08-18 14:10:00,31.6,31.6,31.56,31.58,386298.0,26.1848,26.1848,26.1517,26.1682,386298.0
2016-08-18 14:20:00,31.58,31.59,31.55,31.55,114935.0,26.1682,26.1765,26.1434,26.1434,114935.0
2016-08-18 14:30:00,31.55,31.57,31.52,31.53,174669.0,26.1434,26.16,26.1185,26.1268,174669.0
2016-08-18 14:40:00,31.53,31.54,31.51,31.53,145488.0,26.1268,26.1351,26.1102,26.1268,145488.0
2016-08-18 14:50:00,31.54,31.54,31.5,31.51,207409.0,26.1351,26.1351,26.1019,26.1102,207409.0
2016-08-18 15:00:00,31.51,31.52,31.5,31.51,149487.0,26.1102,26.1185,26.1019,26.1102,149487.0
2016-08-18 15:10:00,31.51,31.51,31.5,31.5,153744.0,26.1102,26.1102,26.1019,26.1019,153744.0
2016-08-18 15:20:00,31.5,31.52,31.5,31.51,222981.0,26.1019,26.1185,26.1019,26.1102,222981.0
2016-08-18 15:30:00,31.52,31.55,31.51,31.52,396813.0,26.1185,26.1434,26.1102,26.1185,396813.0
2016-08-18 15:40:00,31.52,31.54,31.51,31.51,380328.0,26.1185,26.1351,26.1102,26.1102,380328.0
2016-08-18 15:50:00,31.52,31.56,31.49,31.54,1433980.0,26.1185,26.1517,26.0937,26.1351,1433980.0
2016-08-19 09:30:00,31.48,31.55,31.4,31.44,723170.0,26.0854,26.1434,26.0191,26.0522,723170.0
2016-08-19 09:40:00,31.44,31.51,31.4,31.47,292496.0,26.0522,26.1102,26.0191,26.0771,292496.0
2016-08-19 09:50:00,31.47,31.48,31.43,31.44,233638.0,26.0771,26.0854,26.0439,26.0522,233638.0
2016-08-19 10:00:00,31.44,31.46,31.4,31.44,286596.0,26.0522,26.0688,26.0191,26.0522,286596.0
2016-08-19 10:10:00,31.45,31.49,31.44,31.47,173508.0,26.0605,26.0937,26.0522,26.0771,173508.0
2016-08-19 10:20:00,31.48,31.53,31.46,31.5,140036.0,26.0854,26.1268,26.0688,26.1019,140036.0
2016-08-19 10:30:00,31.51,31.54,31.5,31.53,82317.0,26.1102,26.1351,26.1019,26.1268,82317.0
2016-08-19 10:40:00,31.53,31.59,31.52,31.57,160921.0,26.1268,26.1765,26.1185,26.16,160921.0
2016-08-19 10:50:00,31.57,31.58,31.54,31.58,120229.0,26.16,26.1682,26.1351,26.1682,120229.0
2016-08-19 11:00:00,31.58,31.63,31.57,31.63,108609.0,26.1682,26.2097,26.16,26.2097,108609.0
2016-08-19 11:10:00,31.63,31.66,31.61,31.65,144225.0,26.2097,26.2345,26.1931,26.2262,144225.0
2016-08-19 11:20:00,31.66,31.7,31.65,31.69,359524.0,26.2345,26.2677,26.2262,26.2594,359524.0
2016-08-19 11:30:00,31.7,31.71,31.69,31.7,142257.0,26.2677,26.276,26.2594,26.2677,142257.0
2016-08-19 11:40:00,31.7,31.7,31.68,31.69,138409.0,26.2677,26.2677,26.2511,26.2594,138409.0
2016-08-19 11:50:00,31.69,31.73,31.68,31.73,146741.0,26.2594,26.2925,26.2511,26.2925,146741.0
2016-08-19 12:00:00,31.72,31.73,31.7,31.72,146596.0,26.2842,26.2925,26.2677,26.2842,146596.0
2016-08-19 12:10:00,31.72,31.74,31.72,31.74,113475.0,26.2842,26.3008,26.2842,26.3008,113475.0
2016-08-19 12:20:00,31.74,31.75,31.73,31.75,107348.0,26.3008,26.3091,26.2925,26.3091,107348.0
2016-08-19 12:30:00,31.75,31.75,31.73,31.73,138416.0,26.3091,26.3091,26.2925,26.2925,138416.0
2016-08-19 12:40:00,31.73,31.74,31.68,31.71,128762.0,26.2925,26.3008,26.2511,26.276,128762.0
2016-08-19 12:50:00,31.71,31.76,31.7,31.72,195417.0,26.276,26.3174,26.2677,26.2842,195417.0
2016-08-19 13:00:00,31.72,31.73,31.71,31.72,72149.0,26.2842,26.2925,26.276,26.2842,72149.0
2016-08-19 13:10:00,31.73,31.74,31.71,31.74,101904.0,26.2925,26.3008,26.276,26.3008,101904.0
2016-08-19 13:20:00,31.74,31.75,31.73,31.75,76969.0,26.3008,26.3091,26.2925,26.3091,76969.0
2016-08-19 13:30:00,31.74,31.77,31.72,31.76,209884.0,26.3008,26.3257,26.2842,26.3174,209884.0
2016-08-19 13:40:00,31.77,31.79,31.75,31.79,236769.0,26.3257,26.3423,26.3091,26.3423,236769.0
2016-08-19 13:50:00,31.79,31.81,31.78,31.78,127045.0,26.3423,26.3588,26.334,26.334,127045.0
2016-08-19 14:00:00,31.79,31.84,31.78,31.84,266416.0,26.3423,26.3837,26.334,26.3837,266416.0
2016-08-19 14:10:00,31.84,31.86,31.82,31.86,153046.0,26.3837,26.4003,26.3671,26.4003,153046.0
2016-08-19 14:20:00,31.86,31.87,31.81,31.84,285295.0,26.4003,26.4085,26.3588,26.3837,285295.0
2016-08-19 14:30:00,31.84,31.88,31.84,31.86,167694.0,26.3837,26.4168,26.3837,26.4003,167694.0
2016-08-19 14:40:00,31.85,31.86,31.84,31.85,114130.0,26.392,26.4003,26.3837,26.392,114130.0
2016-08-19 14:50:00,31.84,31.88,31.84,31.88,172188.0,26.3837,26.4168,26.3837,26.4168,172188.0
2016-08-19 15:00:00,31.88,31.89,31.86,31.89,116443.0,26.4168,26.4251,26.4003,26.4251,116443.0
2016-08-19 15:10:00,31.89,31.89,31.87,31.88,156159.0,26.4251,26.4251,26.4085,26.4168,156159.0
2016-08-19 15:20:00,31.88,31.89,31.85,31.87,215687.0,26.4168,26.4251,26.392,26.4085,215687.0
2016-08-19 15:30:00,31.88,31.88,31.85,31.85,142382.0,26.4168,26.4168,26.392,26.392,142382.0
2016-08-19 15:40:00,31.85,31.86,31.83,31.83,249608.0,26.392,26.4003,26.3754,26.3754,249608.0
2016-08-19 15:50:00,31.84,31.84,31.81,31.83,464970.0,26.3837,26.3837,26.3588,26.3754,464970.0
2016-08-22 09:30:00,31.79,31.83,31.73,31.8,289433.0,26.3423,26.3754,26.2925,26.3505,289433.0
2016-08-22 09:40:00,31.79,31.79,31.7,31.73,303547.0,26.3423,26.3423,26.2677,26.2925,303547.0
2016-08-22 09:50:00,31.73,31.78,31.7,31.78,162370.0,26.2925,26.334,26.2677,26.334,162370.0
2016-08-22 10:00:00,31.78,31.82,31.74,31.81,269577.0,26.334,26.3671,26.3008,26.3588,269577.0
2016-08-22 10:10:00,31.81,31.95,31.8,31.92,253100.0,26.3588,26.4748,26.3505,26.45,253100.0
2016-08-22 10:20:00,31.92,31.93,31.87,31.91,336970.0,26.45,26.4583,26.4085,26.4417,336970.0
2016-08-22 10:30:00,31.91,31.94,31.88,31.89,210250.0,26.4417,26.4665,26.4168,26.4251,210250.0
2016-08-22 10:40:00,31.9,31.9,31.85,31.87,205060.0,26.4334,26.4334,26.392,26.4085,205060.0
2016-08-22 10:50:00,31.86,31.87,31.84,31.84,162513.0,26.4003,26.4085,26.3837,26.3837,162513.0
2016-08-22 11:00:00,31.84,31.89,31.82,31.89,147226.0,26.3837,26.4251,26.3671,26.4251,147226.0
2016-08-22 11:10:00,31.89,31.89,31.83,31.87,185390.0,26.4251,26.4251,26.3754,26.4085,185390.0
2016-08-22 11:20:00,31.86,31.86,31.81,31.83,258794.0,26.4003,26.4003,26.3588,26.3754,258794.0
2016-08-22 11:30:00,31.82,31.85,31.8,31.84,185655.0,26.3671,26.392,26.3505,26.3837,185655.0
2016-08-22 11:40:00,31.84,31.88,31.83,31.88,140023.0,26.3837,26.4168,26.3754,26.4168,140023.0
2016-08-22 11:50:00,31.88,31.9,31.87,31.9,107728.0,26.4168,26.4334,26.4085,26.4334,107728.0
2016-08-22 12:00:00,31.89,31.9,31.85,31.87,157176.0,26.4251,26.4334,26.392,26.4085,157176.0
2016-08-22 12:10:00,31.87,31.89,31.86,31.88,108040.0,26.4085,26.4251,26.4003,26.4168,108040.0
2016-08-22 12:20:00,31.88,31.92,31.86,31.91,205192.0,26.4168,26.45,26.4003,26.4417,205192.0
2016-08-22 12:30:00,31.91,31.91,31.89,31.91,164714.0,26.4417,26.4417,26.4251,26.4417,164714.0
2016-08-22 12:40:00,31.91,31.91,31.88,31.9,178687.0,26.4417,26.4417,26.4168,26.4334,178687.0
2016-08-22 12:50:00,31.9,31.92,31.89,31.91,116616.0,26.4334,26.45,26.4251,26.4417,116616.0
2016-08-22 13:00:00,31.91,31.94,31.89,31.94,117551.0,26.4417,26.4665,26.4251,26.4665,117551.0
2016-08-22 13:10:00,31.94,31.95,31.91,31.95,127373.0,26.4665,26.4748,26.4417,26.4748,127373.0
2016-08-22 13:20:00,31.94,31.95,31.88,31.91,144558.0,26.4665,26.4748,26.4168,26.4417,144558.0
2016-08-22 13:30:00,31.91,31.91,31.85,31.86,148095.0,26.4417,26.4417,26.392,26.4003,148095.0
2016-08-22 13:40:00,31.86,31.93,31.85,31.91,211134.0,26.4003,26.4583,26.392,26.4417,211134.0
2016-08-22 13:50:00,31.91,31.92,31.9,31.9,63897.0,26.4417,26.45,26.4334,26.4334,63897.0
2016-08-22 14:00:00,31.9,31.94,31.9,31.93,147775.0,26.4334,26.4665,26.4334,26.4583,147775.0
2016-08-22 14:10:00,31.92,31.93,31.91,31.93,88164.0,26.45,26.4583,26.4417,26.4583,88164.0
2016-08-22 14:20:00,31.93,31.95,31.89,31.89,140374.0,26.4583,26.4748,26.4251,26.4251,140374.0
2016-08-22 14:30:00,31.89,31.94,31.89,31.93,129509.0,26.4251,26.4665,26.4251,26.4583,129509.0
2016-08-22 14:40:00,31.92,31.94,31.92,31.92,104813.0,26.45,26.4665,26.45,26.45,104813.0
2016-08-22 14:50:00,31.93,31.94,31.92,31.93,183275.0,26.4583,26.4665,26.45,26.4583,183275.0
2016-08-22 15:00:00,31.93,31.94,31.92,31.94,179202.0,26.4583,26.4665,26.45,26.4665,179202.0
2016-08-22 15:10:00,31.94,31.95,31.93,31.93,91933.0,26.4665,26.4748,26.4583,26.4583,91933.0
2016-08-22 15:20:00,31.93,31.94,31.91,31.91,184323.0,26.4583,26.4665,26.4417,26.4417,184323.0
2016-08-22 15:30:00,31.92,31.93,31.9,31.9,181035.0,26.45,26.4583,26.4334,26.4334,181035.0
2016-08-22 15:40:00,31.9,31.92,31.88,31.89,308098.0,26.4334,26.45,26.4168,26.4251,308098.0
2016-08-22 15:50:00,31.89,31.89,31.84,31.87,780983.0,26.4251,26.4251,26.3837,26.4085,780983.0
2016-08-23 09:30:00,31.97,32.05,31.97,32.02,453310.0,26.4914,26.5577,26.4914,26.5328,453310.0
2016-08-23 09:40:00,32.02,32.05,31.99,31.99,490440.0,26.5328,26.5577,26.508,26.508,490440.0
2016-08-23 09:50:00,32.0,32.02,31.97,31.99,294188.0,26.5163,26.5328,26.4914,26.508,294188.0
2016-08-23 10:00:00,31.99,32.02,31.98,32.0,395588.0,26.508,26.5328,26.4997,26.5163,395588.0
2016-08-23 10:10:00,32.0,32.01,31.96,31.96,145896.0,26.5163,26.5246,26.4831,26.4831,145896.0
2016-08-23 10:20:00,31.96,31.97,31.92,31.94,267021.0,26.4831,26.4914,26.45,26.4665,267021.0
2016-08-23 10:30:00,31.94,31.94,31.87,31.9,531930.0,26.4665,26.4665,26.4085,26.4334,531930.0
2016-08-23 10:40:00,31.89,31.93,31.88,31.88,268099.0,26.4251,26.4583,26.4168,26.4168,268099.0
2016-08-23 10:50:00,31.88,31.96,31.88,31.93,185113.0,26.4168,26.4831,26.4168,26.4583,185113.0
2016-08-23 11:00:00,31.93,31.94,31.88,31.92,141263.0,26.4583,26.4665,26.4168,26.45,141263.0
2016-08-23 11:10:00,31.91,31.96,31.91,31.95,91069.0,26.4417,26.4831,26.4417,26.4748,91069.0
2016-08-23 11:20:00,31.96,31.98,31.95,31.96,137837.0,26.4831,26.4997,26.4748,26.4831,137837.0
2016-08-23 11:30:00,31.97,32.0,31.96,32.0,151725.0,26.4914,26.5163,26.4831,26.5163,151725.0
2016-08-23 11:40:00,32.0,32.05,31.99,32.05,254957.0,26.5163,26.5577,26.508,26.5577,254957.0
2016-08-23 11:50:00,32.05,32.05,31.98,32.0,133258.0,26.5577,26.5577,26.4997,26.5163,133258.0
2016-08-23 12:00:00,31.99,32.0,31.93,31.98,145769.0,26.508,26.5163,26.4583,26.4997,145769.0
2016-08-23 12:10:00,31.99,32.05,31.98,32.04,164857.0,26.508,26.5577,26.4997,26.5494,164857.0
2016-08-23 12:20:00,32.04,32.05,31.99,32.0,124300.0,26.5494,26.5577,26.508,26.5163,124300.0
2016-08-23 12:30:00,32.0,32.0,31.99,32.0,50788.0,26.5163,26.5163,26.508,26.5163,50788.0
2016-08-23 12:40:00,31.99,32.0,31.97,31.98,131226.0,26.508,26.5163,26.4914,26.4997,131226.0
2016-08-23 12:50:00,31.97,31.99,31.95,31.98,112973.0,26.4914,26.508,26.4748,26.4997,112973.0
2016-08-23 13:00:00,31.99,32.01,31.98,32.01,104581.0,26.508,26.5246,26.4997,26.5246,104581.0
2016-08-23 13:10:00,32.01,32.01,31.98,32.01,168016.0,26.5246,26.5246,26.4997,26.5246,168016.0
2016-08-23 13:20:00,32.01,32.01,31.97,31.98,388713.0,26.5246,26.5246,26.4914,26.4997,388713.0
2016-08-23 13:30:00,31.97,31.97,31.93,31.93,160172.0,26.4914,26.4914,26.4583,26.4583,160172.0
2016-08-23 13:40:00,31.94,31.95,31.93,31.95,136905.0,26.4665,26.4748,26.4583,26.4748,136905.0
2016-08-23 13:50:00,31.94,31.95,31.93,31.94,115653.0,26.4665,26.4748,26.4583,26.4665,115653.0
2016-08-23 14:00:00,31.94,31.94,31.91,31.94,149066.0,26.4665,26.4665,26.4417,26.4665,149066.0
2016-08-23 14:10:00,31.94,31.94,31.91,31.91,261901.0,26.4665,26.4665,26.4417,26.4417,261901.0
2016-08-23 14:20:00,31.91,31.93,31.9,31.93,191612.0,26.4417,26.4583,26.4334,26.4583,191612.0
2016-08-23 14:30:00,31.92,31.93,31.91,31.91,78103.0,26.45,26.4583,26.4417,26.4417,78103.0
2016-08-23 14:40:00,31.92,31.94,31.91,31.94,103606.0,26.45,26.4665,26.4417,26.4665,103606.0
2016-08-23 14:50:00,31.93,31.95,31.92,31.95,112790.0,26.4583,26.4748,26.45,26.4748,112790.0
2016-08-23 15:00:00,31.95,31.96,31.94,31.96,109199.0,26.4748,26.4831,26.4665,26.4831,109199.0
2016-08-23 15:10:00,31.96,31.97,31.94,31.96,204333.0,26.4831,26.4914,26.4665,26.4831,204333.0
2016-08-23 15:20:00,31.96,32.0,31.96,31.98,408285.0,26.4831,26.5163,26.4831,26.4997,408285.0
2016-08-23 15:30:00,31.98,31.98,31.94,31.94,211998.0,26.4997,26.4997,26.4665,26.4665,211998.0
2016-08-23 15:40:00,31.94,31.96,31.92,31.93,331856.0,26.4665,26.4831,26.45,26.4583,331856.0
2016-08-23 15:50:00,31.93,31.93,31.89,31.9,880304.0,26.4583,26.4583,26.4251,26.4334,880304.0
2016-08-24 09:30:00,31.84,32.04,31.84,32.01,359715.0,26.3837,26.5494,26.3837,26.5246,359715.0
2016-08-24 09:40:00,32.01,32.08,32.01,32.08,370118.0,26.5246,26.5826,26.5246,26.5826,370118.0
2016-08-24 09:50:00,32.08,32.09,31.99,32.02,163517.0,26.5826,26.5908,26.508,26.5328,163517.0
2016-08-24 10:00:00,32.02,32.02,31.98,32.01,123091.0,26.5328,26.5328,26.4997,26.5246,123091.0
2016-08-24 10:10:00,32.01,32.01,31.98,31.99,183372.0,26.5246,26.5246,26.4997,26.508,183372.0
2016-08-24 10:20:00,31.98,31.99,31.95,31.96,153295.0,26.4997,26.508,26.4748,26.4831,153295.0
2016-08-24 10:30:00,31.96,32.0,31.95,32.0,161373.0,26.4831,26.5163,26.4748,26.5163,161373.0
2016-08-24 10:40:00,31.99,32.0,31.93,31.95,147972.0,26.508,26.5163,26.4583,26.4748,147972.0
2016-08-24 10:50:00,31.95,31.98,31.94,31.98,143313.0,26.4748,26.4997,26.4665,26.4997,143313.0
2016-08-24 11:00:00,31.98,31.99,31.95,31.95,185651.0,26.4997,26.508,26.4748,26.4748,185651.0
2016-08-24 11:10:00,31.95,31.97,31.93,31.95,260214.0,26.4748,26.4914,26.4583,26.4748,260214.0
2016-08-24 11:20:00,31.95,31.97,31.93,31.96,113772.0,26.4748,26.4914,26.4583,26.4831,113772.0
2016-08-24 11:30:00,31.96,31.98,31.95,31.96,108206.0,26.4831,26.4997,26.4748,26.4831,108206.0
2016-08-24 11:40:00,31.96,31.97,31.92,31.95,102371.0,26.4831,26.4914,26.45,26.4748,102371.0
2016-08-24 11:50:00,31.95,31.95,31.92,31.94,158328.0,26.4748,26.4748,26.45,26.4665,158328.0
2016-08-24 12:00:00,31.94,31.96,31.93,31.96,77134.0,26.4665,26.4831,26.4583,26.4831,77134.0
2016-08-24 12:10:00,31.96,32.01,31.95,31.99,195071.0,26.4831,26.5246,26.4748,26.508,195071.0
2016-08-24 12:20:00,31.99,32.0,31.98,31.99,65406.0,26.508,26.5163,26.4997,26.508,65406.0
2016-08-24 12:30:00,31.99,32.0,31.97,31.97,99858.0,26.508,26.5163,26.4914,26.4914,99858.0
2016-08-24 12:40:00,31.97,31.99,31.97,31.99,92237.0,26.4914,26.508,26.4914,26.508,92237.0
2016-08-24 12:50:00,31.99,32.01,31.98,31.99,96444.0,26.508,26.5246,26.4997,26.508,96444.0
2016-08-24 13:00:00,31.99,32.0,31.99,31.99,133045.0,26.508,26.5163,26.508,26.508,133045.0
2016-08-24 13:10:00,31.99,32.0,31.99,31.99,48447.0,26.508,26.5163,26.508,26.508,48447.0
2016-08-24 13:20:00,32.0,32.0,31.97,31.98,182335.0,26.5163,26.5163,26.4914,26.4997,182335.0
2016-08-24 13:30:00,31.98,31.99,31.97,31.98,36012.0,26.4997,26.508,26.4914,26.4997,36012.0
2016-08-24 13:40:00,31.98,32.0,31.98,31.99,79774.0,26.4997,26.5163,26.4997,26.508,79774.0
2016-08-24 13:50:00,32.0,32.0,31.96,31.97,146342.0,26.5163,26.5163,26.4831,26.4914,146342.0
2016-08-24 14:00:00,31.98,31.98,31.93,31.93,128709.0,26.4997,26.4997,26.4583,26.4583,128709.0
2016-08-24 14:10:00,31.94,31.94,31.91,31.93,116399.0,26.4665,26.4665,26.4417,26.4583,116399.0
2016-08-24 14:20:00,31.93,31.93,31.88,31.89,218654.0,26.4583,26.4583,26.4168,26.4251,218654.0
2016-08-24 14:30:00,31.9,31.91,31.89,31.9,163870.0,26.4334,26.4417,26.4251,26.4334,163870.0
2016-08-24 14:40:00,31.9,31.91,31.89,31.89,181655.0,26.4334,26.4417,26.4251,26.4251,181655.0
2016-08-24 14:50:00,31.9,31.93,31.89,31.92,117358.0,26.4334,26.4583,26.4251,26.45,117358.0
2016-08-24 15:00:00,31.92,31.93,31.87,31.88,165234.0,26.45,26.4583,26.4085,26.4168,165234.0
2016-08-24 15:10:00,31.88,31.9,31.84,31.84,191420.0,26.4168,26.4334,26.3837,26.3837,191420.0
2016-08-24 15:20:00,31.85,31.86,31.83,31.84,167403.0,26.392,26.4003,26.3754,26.3837,167403.0
2016-08-24 15:30:00,31.85,31.87,31.8,31.8,269352.0,26.392,26.4085,26.3505,26.3505,269352.0
2016-08-24 15:40:00,31.8,31.82,31.77,31.8,517504.0,26.3505,26.3671,26.3257,26.3505,517504.0
2016-08-24 15:50:00,31.8,31.82,31.76,31.78,1218375.0,26.3505,26.3671,26.3174,26.334,1218375.0
2016-08-25 09:30:00,31.71,31.75,31.38,31.47,990784.0,26.276,26.3091,26.0025,26.0771,990784.0
2016-08-25 09:40:00,31.47,31.56,31.46,31.5,339950.0,26.0771,26.1517,26.0688,26.1019,339950.0
2016-08-25 09:50:00,31.5,31.5,31.39,31.39,437161.0,26.1019,26.1019,26.0108,26.0108,437161.0
2016-08-25 10:00:00,31.4,31.47,31.35,31.46,567599.0,26.0191,26.0771,25.9777,26.0688,567599.0
2016-08-25 10:10:00,31.46,31.59,31.45,31.57,278234.0,26.0688,26.1765,26.0605,26.16,278234.0
2016-08-25 10:20:00,31.58,31.61,31.56,31.57,229381.0,26.1682,26.1931,26.1517,26.16,229381.0
2016-08-25 10:30:00,31.57,31.57,31.5,31.51,184053.0,26.16,26.16,26.1019,26.1102,184053.0
2016-08-25 10:40:00,31.51,31.57,31.48,31.57,227600.0,26.1102,26.16,26.0854,26.16,227600.0
2016-08-25 10:50:00,31.57,31.64,31.56,31.63,170147.0,26.16,26.218,26.1517,26.2097,170147.0
2016-08-25 11:00:00,31.63,31.65,31.6,31.62,556890.0,26.2097,26.2262,26.1848,26.2014,556890.0
2016-08-25 11:10:00,31.61,31.62,31.55,31.58,274901.0,26.1931,26.2014,26.1434,26.1682,274901.0
2016-08-25 11:20:00,31.57,31.58,31.55,31.57,265952.0,26.16,26.1682,26.1434,26.16,265952.0
2016-08-25 11:30:00,31.57,31.59,31.56,31.59,123506.0,26.16,26.1765,26.1517,26.1765,123506.0
2016-08-25 11:40:00,31.59,31.59,31.55,31.56,191138.0,26.1765,26.1765,26.1434,26.1517,191138.0
2016-08-25 11:50:00,31.57,31.57,31.54,31.55,181087.0,26.16,26.16,26.1351,26.1434,181087.0
2016-08-25 12:00:00,31.54,31.55,31.52,31.54,143448.0,26.1351,26.1434,26.1185,26.1351,143448.0
2016-08-25 12:10:00,31.54,31.54,31.49,31.5,401190.0,26.1351,26.1351,26.0937,26.1019,401190.0
2016-08-25 12:20:00,31.5,31.51,31.48,31.5,826961.0,26.1019,26.1102,26.0854,26.1019,826961.0
2016-08-25 12:30:00,31.5,31.61,31.49,31.58,806788.0,26.1019,26.1931,26.0937,26.1682,806788.0
2016-08-25 12:40:00,31.58,31.59,31.54,31.58,346131.0,26.1682,26.1765,26.1351,26.1682,346131.0
2016-08-25 12:50:00,31.58,31.58,31.55,31.56,121929.0,26.1682,26.1682,26.1434,26.1517,121929.0
2016-08-25 13:00:00,31.56,31.58,31.56,31.58,135806.0,26.1517,26.1682,26.1517,26.1682,135806.0
2016-08-25 13:10:00,31.58,31.6,31.57,31.6,152874.0,26.1682,26.1848,26.16,26.1848,152874.0
2016-08-25 13:20:00,31.6,31.62,31.58,31.61,205488.0,26.1848,26.2014,26.1682,26.1931,205488.0
2016-08-25 13:30:00,31.61,31.61,31.52,31.53,248713.0,26.1931,26.1931,26.1185,26.1268,248713.0
2016-08-25 13:40:00,31.52,31.55,31.52,31.55,131422.0,26.1185,26.1434,26.1185,26.1434,131422.0
2016-08-25 13:50:00,31.54,31.55,31.5,31.5,216226.0,26.1351,26.1434,26.1019,26.1019,216226.0
2016-08-25 14:00:00,31.51,31.53,31.49,31.49,404018.0,26.1102,26.1268,26.0937,26.0937,404018.0
2016-08-25 14:10:00,31.5,31.52,31.48,31.52,252204.0,26.1019,26.1185,26.0854,26.1185,252204.0
2016-08-25 14:20:00,31.52,31.52,31.46,31.52,165210.0,26.1185,26.1185,26.0688,26.1185,165210.0
2016-08-25 14:30:00,31.51,31.53,31.51,31.53,214853.0,26.1102,26.1268,26.1102,26.1268,214853.0
2016-08-25 14:40:00,31.53,31.56,31.52,31.56,217412.0,26.1268,26.1517,26.1185,26.1517,217412.0
2016-08-25 14:50:00,31.56,31.56,31.52,31.53,167313.0,26.1517,26.1517,26.1185,26.1268,167313.0
2016-08-25 15:00:00,31.52,31.57,31.52,31.57,270512.0,26.1185,26.16,26.1185,26.16,270512.0
2016-08-25 15:10:00,31.57,31.58,31.53,31.54,261861.0,26.16,26.1682,26.1268,26.1351,261861.0
2016-08-25 15:20:00,31.53,31.59,31.51,31.59,621119.0,26.1268,26.1765,26.1102,26.1765,621119.0
2016-08-25 15:30:00,31.58,31.59,31.5,31.52,606322.0,26.1682,26.1765,26.1019,26.1185,606322.0
2016-08-25 15:40:00,31.51,31.55,31.51,31.55,529786.0,26.1102,26.1434,26.1102,26.1434,529786.0
2016-08-25 15:50:00,31.55,31.56,31.54,31.55,844492.0,26.1434,26.1517,26.1351,26.1434,844492.0
2016-08-26 09:30:00,31.67,31.83,31.64,31.76,384919.0,26.2428,26.3754,26.218,26.3174,384919.0
2016-08-26 09:40:00,31.77,31.79,31.68,31.69,402317.0,26.3257,26.3423,26.2511,26.2594,402317.0
2016-08-26 09:50:00,31.69,31.7,31.65,31.68,276314.0,26.2594,26.2677,26.2262,26.2511,276314.0
2016-08-26 10:00:00,31.67,31.7,31.58,31.66,745097.0,26.2428,26.2677,26.1682,26.2345,745097.0
2016-08-26 10:10:00,31.66,31.7,31.63,31.67,437869.0,26.2345,26.2677,26.2097,26.2428,437869.0
2016-08-26 10:20:00,31.68,31.71,31.64,31.69,435563.0,26.2511,26.276,26.218,26.2594,435563.0
2016-08-26 10:30:00,31.69,31.7,31.61,31.64,371730.0,26.2594,26.2677,26.1931,26.218,371730.0
2016-08-26 10:40:00,31.64,31.68,31.61,31.67,265392.0,26.218,26.2511,26.1931,26.2428,265392.0
2016-08-26 10:50:00,31.67,31.69,31.64,31.66,146966.0,26.2428,26.2594,26.218,26.2345,146966.0
2016-08-26 11:00:00,31.66,31.68,31.61,31.62,198880.0,26.2345,26.2511,26.1931,26.2014,198880.0
2016-08-26 11:10:00,31.61,31.65,31.6,31.65,257136.0,26.1931,26.2262,26.1848,26.2262,257136.0
2016-08-26 11:20:00,31.65,31.66,31.62,31.64,294261.0,26.2262,26.2345,26.2014,26.218,294261.0
2016-08-26 11:30:00,31.65,31.68,31.64,31.66,145445.0,26.2262,26.2511,26.218,26.2345,145445.0
2016-08-26 11:40:00,31.66,31.67,31.61,31.62,205105.0,26.2345,26.2428,26.1931,26.2014,205105.0
2016-08-26 11:50:00,31.62,31.63,31.51,31.57,286098.0,26.2014,26.2097,26.1102,26.16,286098.0
2016-08-26 12:00:00,31.57,31.57,31.46,31.47,211196.0,26.16,26.16,26.0688,26.0771,211196.0
2016-08-26 12:10:00,31.47,31.51,31.42,31.51,171205.0,26.0771,26.1102,26.0357,26.1102,171205.0
2016-08-26 12:20:00,31.5,31.54,31.49,31.53,171075.0,26.1019,26.1351,26.0937,26.1268,171075.0
2016-08-26 12:30:00,31.53,31.59,31.52,31.57,165530.0,26.1268,26.1765,26.1185,26.16,165530.0
2016-08-26 12:40:00,31.56,31.6,31.55,31.59,121959.0,26.1517,26.1848,26.1434,26.1765,121959.0
2016-08-26 12:50:00,31.59,31.61,31.57,31.59,298925.0,26.1765,26.1931,26.16,26.1765,298925.0
2016-08-26 13:00:00,31.59,31.62,31.56,31.57,153490.0,26.1765,26.2014,26.1517,26.16,153490.0
2016-08-26 13:10:00,31.58,31.59,31.53,31.55,120327.0,26.1682,26.1765,26.1268,26.1434,120327.0
2016-08-26 13:20:00,31.55,31.57,31.53,31.57,171028.0,26.1434,26.16,26.1268,26.16,171028.0
2016-08-26 13:30:00,31.56,31.6,31.56,31.6,119128.0,26.1517,26.1848,26.1517,26.1848,119128.0
2016-08-26 13:40:00,31.6,31.61,31.58,31.6,122679.0,26.1848,26.1931,26.1682,26.1848,122679.0
2016-08-26 13:50:00,31.6,31.61,31.52,31.55,376461.0,26.1848,26.1931,26.1185,26.1434,376461.0
2016-08-26 14:00:00,31.54,31.56,31.5,31.56,130185.0,26.1351,26.1517,26.1019,26.1517,130185.0
2016-08-26 14:10:00,31.55,31.57,31.47,31.49,177776.0,26.1434,26.16,26.0771,26.0937,177776.0
2016-08-26 14:20:00,31.49,31.5,31.43,31.46,203023.0,26.0937,26.1019,26.0439,26.0688,203023.0
2016-08-26 14:30:00,31.46,31.5,31.43,31.49,203104.0,26.0688,26.1019,26.0439,26.0937,203104.0
2016-08-26 14:40:00,31.48,31.52,31.46,31.46,137794.0,26.0854,26.1185,26.0688,26.0688,137794.0
2016-08-26 14:50:00,31.46,31.48,31.46,31.46,85175.0,26.0688,26.0854,26.0688,26.0688,85175.0
2016-08-26 15:00:00,31.46,31.51,31.46,31.5,179300.0,26.0688,26.1102,26.0688,26.1019,179300.0
2016-08-26 15:10:00,31.51,31.54,31.51,31.52,150769.0,26.1102,26.1351,26.1102,26.1185,150769.0
2016-08-26 15:20:00,31.52,31.59,31.5,31.59,262035.0,26.1185,26.1765,26.1019,26.1765,262035.0
2016-08-26 15:30:00,31.59,31.61,31.56,31.58,230211.0,26.1765,26.1931,26.1517,26.1682,230211.0
2016-08-26 15:40:00,31.58,31.59,31.55,31.57,259355.0,26.1682,26.1765,26.1434,26.16,259355.0
2016-08-26 15:50:00,31.57,31.58,31.52,31.54,531410.0,26.16,26.1682,26.1185,26.1351,531410.0
2016-08-29 09:30:00,31.78,31.78,31.57,31.76,344619.0,26.334,26.334,26.16,26.3174,344619.0
2016-08-29 09:40:00,31.77,31.81,31.74,31.8,254612.0,26.3257,26.3588,26.3008,26.3505,254612.0
2016-08-29 09:50:00,31.81,31.81,31.68,31.71,259156.0,26.3588,26.3588,26.2511,26.276,259156.0
2016-08-29 10:00:00,31.72,31.74,31.67,31.69,243824.0,26.2842,26.3008,26.2428,26.2594,243824.0
2016-08-29 10:10:00,31.7,31.76,31.69,31.7,280626.0,26.2677,26.3174,26.2594,26.2677,280626.0
2016-08-29 10:20:00,31.7,31.76,31.69,31.72,208568.0,26.2677,26.3174,26.2594,26.2842,208568.0
2016-08-29 10:30:00,31.73,31.79,31.71,31.79,151968.0,26.2925,26.3423,26.276,26.3423,151968.0
2016-08-29 10:40:00,31.79,31.83,31.77,31.81,161052.0,26.3423,26.3754,26.3257,26.3588,161052.0
2016-08-29 10:50:00,31.81,31.82,31.77,31.78,178024.0,26.3588,26.3671,26.3257,26.334,178024.0
2016-08-29 11:00:00,31.78,31.84,31.76,31.82,244376.0,26.334,26.3837,26.3174,26.3671,244376.0
2016-08-29 11:10:00,31.82,31.86,31.8,31.82,317686.0,26.3671,26.4003,26.3505,26.3671,317686.0
2016-08-29 11:20:00,31.82,31.83,31.79,31.82,131188.0,26.3671,26.3754,26.3423,26.3671,131188.0
2016-08-29 11:30:00,31.82,31.84,31.8,31.81,117492.0,26.3671,26.3837,26.3505,26.3588,117492.0
2016-08-29 11:40:00,31.82,31.89,31.81,31.89,116025.0,26.3671,26.4251,26.3588,26.4251,116025.0
2016-08-29 11:50:00,31.88,31.89,31.83,31.83,102383.0,26.4168,26.4251,26.3754,26.3754,102383.0
2016-08-29 12:00:00,31.83,31.85,31.81,31.85,155828.0,26.3754,26.392,26.3588,26.392,155828.0
2016-08-29 12:10:00,31.85,31.85,31.84,31.85,54667.0,26.392,26.392,26.3837,26.392,54667.0
2016-08-29 12:20:00,31.85,31.85,31.82,31.82,145474.0,26.392,26.392,26.3671,26.3671,145474.0
2016-08-29 12:30:00,31.83,31.83,31.81,31.83,77974.0,26.3754,26.3754,26.3588,26.3754,77974.0
2016-08-29 12:40:00,31.82,31.87,31.82,31.87,104137.0,26.3671,26.4085,26.3671,26.4085,104137.0
2016-08-29 12:50:00,31.86,31.91,31.86,31.9,161517.0,26.4003,26.4417,26.4003,26.4334,161517.0
2016-08-29 13:00:00,31.91,31.94,31.89,31.94,135776.0,26.4417,26.4665,26.4251,26.4665,135776.0
2016-08-29 13:10:00,31.94,31.94,31.9,31.9,122039.0,26.4665,26.4665,26.4334,26.4334,122039.0
2016-08-29 13:20:00,31.9,31.91,31.89,31.9,78308.0,26.4334,26.4417,26.4251,26.4334,78308.0
2016-08-29 13:30:00,31.89,31.91,31.89,31.9,77021.0,26.4251,26.4417,26.4251,26.4334,77021.0
2016-08-29 13:40:00,31.9,31.94,31.89,31.91,121884.0,26.4334,26.4665,26.4251,26.4417,121884.0
2016-08-29 13:50:00,31.92,31.96,31.91,31.93,222132.0,26.45,26.4831,26.4417,26.4583,222132.0
2016-08-29 14:00:00,31.93,31.95,31.9,31.91,72347.0,26.4583,26.4748,26.4334,26.4417,72347.0
2016-08-29 14:10:00,31.91,31.91,31.89,31.89,85746.0,26.4417,26.4417,26.4251,26.4251,85746.0
2016-08-29 14:20:00,31.9,31.91,31.88,31.89,180487.0,26.4334,26.4417,26.4168,26.4251,180487.0
2016-08-29 14:30:00,31.89,31.9,31.87,31.87,80691.0,26.4251,26.4334,26.4085,26.4085,80691.0
2016-08-29 14:40:00,31.87,31.88,31.86,31.88,106409.0,26.4085,26.4168,26.4003,26.4168,106409.0
2016-08-29 14:50:00,31.88,31.89,31.85,31.85,103112.0,26.4168,26.4251,26.392,26.392,103112.0
2016-08-29 15:00:00,31.85,31.86,31.83,31.84,178980.0,26.392,26.4003,26.3754,26.3837,178980.0
2016-08-29 15:10:00,31.84,31.84,31.81,31.81,193524.0,26.3837,26.3837,26.3588,26.3588,193524.0
2016-08-29 15:20:00,31.81,31.83,31.78,31.79,229587.0,26.3588,26.3754,26.334,26.3423,229587.0
2016-08-29 15:30:00,31.79,31.84,31.78,31.84,405041.0,26.3423,26.3837,26.334,26.3837,405041.0
2016-08-29 15:40:00,31.83,31.84,31.82,31.83,297066.0,26.3754,26.3837,26.3671,26.3754,297066.0
2016-08-29 15:50:00,31.83,31.84,31.81,31.81,487165.0,26.3754,26.3837,26.3588,26.3588,487165.0
2016-08-30 09:30:00,31.67,31.93,31.23,31.86,289978.0,26.2428,26.4583,25.8782,26.4003,289978.0
2016-08-30 09:40:00,31.87,31.97,31.85,31.95,317263.0,26.4085,26.4914,26.392,26.4748,317263.0
2016-08-30 09:50:00,31.94,31.98,31.91,31.95,183797.0,26.4665,26.4997,26.4417,26.4748,183797.0
2016-08-30 10:00:00,31.95,31.97,31.91,31.95,244610.0,26.4748,26.4914,26.4417,26.4748,244610.0
2016-08-30 10:10:00,31.95,32.0,31.94,31.95,218221.0,26.4748,26.5163,26.4665,26.4748,218221.0
2016-08-30 10:20:00,31.95,31.97,31.91,31.96,327388.0,26.4748,26.4914,26.4417,26.4831,327388.0
2016-08-30 10:30:00,31.95,31.97,31.93,31.95,164749.0,26.4748,26.4914,26.4583,26.4748,164749.0
2016-08-30 10:40:00,31.95,31.98,31.94,31.95,117558.0,26.4748,26.4997,26.4665,26.4748,117558.0
2016-08-30 10:50:00,31.95,31.96,31.93,31.94,152835.0,26.4748,26.4831,26.4583,26.4665,152835.0
2016-08-30 11:00:00,31.93,31.97,31.87,31.88,389861.0,26.4583,26.4914,26.4085,26.4168,389861.0
2016-08-30 11:10:00,31.87,31.89,31.76,31.86,465761.0,26.4085,26.4251,26.3174,26.4003,465761.0
2016-08-30 11:20:00,31.86,31.86,31.67,31.69,807744.0,26.4003,26.4003,26.2428,26.2594,807744.0
2016-08-30 11:30:00,31.69,31.71,31.62,31.63,384843.0,26.2594,26.276,26.2014,26.2097,384843.0
2016-08-30 11:40:00,31.64,31.64,31.55,31.58,550426.0,26.218,26.218,26.1434,26.1682,550426.0
2016-08-30 11:50:00,31.58,31.65,31.54,31.61,366129.0,26.1682,26.2262,26.1351,26.1931,366129.0
2016-08-30 12:00:00,31.61,31.73,31.6,31.7,512398.0,26.1931,26.2925,26.1848,26.2677,512398.0
2016-08-30 12:10:00,31.69,31.79,31.69,31.77,239012.0,26.2594,26.3423,26.2594,26.3257,239012.0
2016-08-30 12:20:00,31.77,31.77,31.74,31.76,124650.0,26.3257,26.3257,26.3008,26.3174,124650.0
2016-08-30 12:30:00,31.76,31.83,31.76,31.8,413934.0,26.3174,26.3754,26.3174,26.3505,413934.0
2016-08-30 12:40:00,31.8,31.8,31.73,31.75,179643.0,26.3505,26.3505,26.2925,26.3091,179643.0
2016-08-30 12:50:00,31.75,31.75,31.72,31.73,99272.0,26.3091,26.3091,26.2842,26.2925,99272.0
2016-08-30 13:00:00,31.73,31.76,31.72,31.76,110990.0,26.2925,26.3174,26.2842,26.3174,110990.0
2016-08-30 13:10:00,31.76,31.76,31.74,31.74,125209.0,26.3174,26.3174,26.3008,26.3008,125209.0
2016-08-30 13:20:00,31.74,31.75,31.71,31.74,81371.0,26.3008,26.3091,26.276,26.3008,81371.0
2016-08-30 13:30:00,31.74,31.75,31.72,31.74,68710.0,26.3008,26.3091,26.2842,26.3008,68710.0
2016-08-30 13:40:00,31.74,31.74,31.7,31.7,92339.0,26.3008,26.3008,26.2677,26.2677,92339.0
2016-08-30 13:50:00,31.7,31.73,31.7,31.73,146378.0,26.2677,26.2925,26.2677,26.2925,146378.0
2016-08-30 14:00:00,31.72,31.73,31.69,31.69,114516.0,26.2842,26.2925,26.2594,26.2594,114516.0
2016-08-30 14:10:00,31.69,31.7,31.66,31.66,85008.0,26.2594,26.2677,26.2345,26.2345,85008.0
2016-08-30 14:20:00,31.67,31.68,31.64,31.66,123584.0,26.2428,26.2511,26.218,26.2345,123584.0
2016-08-30 14:30:00,31.66,31.66,31.64,31.65,171248.0,26.2345,26.2345,26.218,26.2262,171248.0
2016-08-30 14:40:00,31.65,31.68,31.65,31.66,100659.0,26.2262,26.2511,26.2262,26.2345,100659.0
2016-08-30 14:50:00,31.67,31.7,31.66,31.69,100655.0,26.2428,26.2677,26.2345,26.2594,100655.0
2016-08-30 15:00:00,31.69,31.69,31.66,31.67,135280.0,26.2594,26.2594,26.2345,26.2428,135280.0
2016-08-30 15:10:00,31.67,31.68,31.63,31.63,346396.0,26.2428,26.2511,26.2097,26.2097,346396.0
2016-08-30 15:20:00,31.63,31.64,31.63,31.63,188954.0,26.2097,26.218,26.2097,26.2097,188954.0
2016-08-30 15:30:00,31.63,31.65,31.62,31.65,282904.0,26.2097,26.2262,26.2014,26.2262,282904.0
2016-08-30 15:40:00,31.65,31.66,31.64,31.65,360428.0,26.2262,26.2345,26.218,26.2262,360428.0
2016-08-30 15:50:00,31.66,31.68,31.63,31.67,735925.0,26.2345,26.2511,26.2097,26.2428,735925.0
2016-08-31 09:30:00,31.67,31.87,31.67,31.87,304466.0,26.2428,26.4085,26.2428,26.4085,304466.0
2016-08-31 09:40:00,31.86,31.9,31.79,31.89,315067.0,26.4003,26.4334,26.3423,26.4251,315067.0
2016-08-31 09:50:00,31.9,31.92,31.85,31.88,260153.0,26.4334,26.45,26.392,26.4168,260153.0
2016-08-31 10:00:00,31.88,31.92,31.85,31.92,151194.0,26.4168,26.45,26.392,26.45,151194.0
2016-08-31 10:10:00,31.92,31.92,31.8,31.85,237477.0,26.45,26.45,26.3505,26.392,237477.0
2016-08-31 10:20:00,31.85,31.91,31.84,31.88,96599.0,26.392,26.4417,26.3837,26.4168,96599.0
2016-08-31 10:30:00,31.88,31.89,31.79,31.83,147451.0,26.4168,26.4251,26.3423,26.3754,147451.0
2016-08-31 10:40:00,31.83,31.84,31.77,31.78,213205.0,26.3754,26.3837,26.3257,26.334,213205.0
2016-08-31 10:50:00,31.78,31.82,31.76,31.76,148047.0,26.334,26.3671,26.3174,26.3174,148047.0
2016-08-31 11:00:00,31.75,31.79,31.71,31.77,175780.0,26.3091,26.3423,26.276,26.3257,175780.0
2016-08-31 11:10:00,31.77,31.81,31.74,31.79,98847.0,26.3257,26.3588,26.3008,26.3423,98847.0
2016-08-31 11:20:00,31.79,31.84,31.78,31.83,110293.0,26.3423,26.3837,26.334,26.3754,110293.0
2016-08-31 11:30:00,31.83,31.84,31.77,31.78,108670.0,26.3754,26.3837,26.3257,26.334,108670.0
2016-08-31 11:40:00,31.77,31.78,31.73,31.73,171282.0,26.3257,26.334,26.2925,26.2925,171282.0
2016-08-31 11:50:00,31.74,31.75,31.72,31.72,139890.0,26.3008,26.3091,26.2842,26.2842,139890.0
2016-08-31 12:00:00,31.72,31.72,31.66,31.72,212421.0,26.2842,26.2842,26.2345,26.2842,212421.0
2016-08-31 12:10:00,31.72,31.72,31.65,31.68,125904.0,26.2842,26.2842,26.2262,26.2511,125904.0
2016-08-31 12:20:00,31.68,31.7,31.65,31.68,79301.0,26.2511,26.2677,26.2262,26.2511,79301.0
2016-08-31 12:30:00,31.68,31.73,31.67,31.72,109277.0,26.2511,26.2925,26.2428,26.2842,109277.0
2016-08-31 12:40:00,31.72,31.76,31.71,31.74,356548.0,26.2842,26.3174,26.276,26.3008,356548.0
2016-08-31 12:50:00,31.74,31.76,31.72,31.75,149335.0,26.3008,26.3174,26.2842,26.3091,149335.0
2016-08-31 13:00:00,31.75,31.78,31.75,31.75,59196.0,26.3091,26.334,26.3091,26.3091,59196.0
2016-08-31 13:10:00,31.76,31.76,31.73,31.75,97791.0,26.3174,26.3174,26.2925,26.3091,97791.0
2016-08-31 13:20:00,31.75,31.79,31.73,31.77,117570.0,26.3091,26.3423,26.2925,26.3257,117570.0
2016-08-31 13:30:00,31.78,31.8,31.77,31.8,40596.0,26.334,26.3505,26.3257,26.3505,40596.0
2016-08-31 13:40:00,31.8,31.83,31.78,31.82,100911.0,26.3505,26.3754,26.334,26.3671,100911.0
2016-08-31 13:50:00,31.81,31.85,31.81,31.82,291823.0,26.3588,26.392,26.3588,26.3671,291823.0
2016-08-31 14:00:00,31.82,31.85,31.79,31.85,236515.0,26.3671,26.392,26.3423,26.392,236515.0
2016-08-31 14:10:00,31.85,31.86,31.82,31.84,255535.0,26.392,26.4003,26.3671,26.3837,255535.0
2016-08-31 14:20:00,31.83,31.87,31.82,31.85,208300.0,26.3754,26.4085,26.3671,26.392,208300.0
2016-08-31 14:30:00,31.84,31.85,31.81,31.82,126112.0,26.3837,26.392,26.3588,26.3671,126112.0
2016-08-31 14:40:00,31.82,31.82,31.8,31.81,73223.0,26.3671,26.3671,26.3505,26.3588,73223.0
2016-08-31 14:50:00,31.8,31.8,31.76,31.78,121417.0,26.3505,26.3505,26.3174,26.334,121417.0
2016-08-31 15:00:00,31.79,31.85,31.78,31.84,164904.0,26.3423,26.392,26.334,26.3837,164904.0
2016-08-31 15:10:00,31.84,31.89,31.83,31.88,223576.0,26.3837,26.4251,26.3754,26.4168,223576.0
2016-08-31 15:20:00,31.88,31.94,31.88,31.93,297605.0,26.4168,26.4665,26.4168,26.4583,297605.0
2016-08-31 15:30:00,31.93,31.93,31.89,31.89,216026.0,26.4583,26.4583,26.4251,26.4251,216026.0
2016-08-31 15:40:00,31.89,31.92,31.88,31.89,409256.0,26.4251,26.45,26.4168,26.4251,409256.0
2016-08-31 15:50:00,31.88,31.94,31.88,31.91,1002500.0,26.4168,26.4665,26.4168,26.4417,1002500.0
2016-09-01 09:30:00,31.86,32.47,31.86,32.42,1654613.0,26.4003,26.9057,26.4003,26.8643,1654613.0
2016-09-01 09:40:00,32.41,32.55,32.36,32.39,865761.0,26.856,26.972,26.8146,26.8394,865761.0
2016-09-01 09:50:00,32.38,32.41,32.21,32.23,590815.0,26.8311,26.856,26.6903,26.7069,590815.0
2016-09-01 10:00:00,32.23,32.24,32.04,32.19,618132.0,26.7069,26.7151,26.5494,26.6737,618132.0
2016-09-01 10:10:00,32.2,32.22,32.13,32.19,394166.0,26.682,26.6986,26.624,26.6737,394166.0
2016-09-01 10:20:00,32.18,32.19,31.92,31.99,710921.0,26.6654,26.6737,26.45,26.508,710921.0
2016-09-01 10:30:00,31.98,31.99,31.85,31.89,437343.0,26.4997,26.508,26.392,26.4251,437343.0
2016-09-01 10:40:00,31.88,31.95,31.85,31.95,282662.0,26.4168,26.4748,26.392,26.4748,282662.0
2016-09-01 10:50:00,31.94,31.97,31.89,31.9,272826.0,26.4665,26.4914,26.4251,26.4334,272826.0
2016-09-01 11:00:00,31.89,31.9,31.8,31.8,772814.0,26.4251,26.4334,26.3505,26.3505,772814.0
2016-09-01 11:10:00,31.8,31.9,31.8,31.9,372076.0,26.3505,26.4334,26.3505,26.4334,372076.0
2016-09-01 11:20:00,31.9,32.01,31.86,31.94,409554.0,26.4334,26.5246,26.4003,26.4665,409554.0
2016-09-01 11:30:00,31.93,31.96,31.87,31.88,297917.0,26.4583,26.4831,26.4085,26.4168,297917.0
2016-09-01 11:40:00,31.87,31.91,31.85,31.89,159535.0,26.4085,26.4417,26.392,26.4251,159535.0
2016-09-01 11:50:00,31.88,31.88,31.82,31.82,270990.0,26.4168,26.4168,26.3671,26.3671,270990.0
2016-09-01 12:00:00,31.83,31.86,31.81,31.81,240833.0,26.3754,26.4003,26.3588,26.3588,240833.0
2016-09-01 12:10:00,31.82,31.83,31.46,31.8,999651.0,26.3671,26.3754,26.0688,26.3505,999651.0
2016-09-01 12:20:00,31.79,31.9,31.77,31.9,199290.0,26.3423,26.4334,26.3257,26.4334,199290.0
2016-09-01 12:30:00,31.89,31.91,31.82,31.85,181908.0,26.4251,26.4417,26.3671,26.392,181908.0
2016-09-01 12:40:00,31.85,31.89,31.82,31.84,181541.0,26.392,26.4251,26.3671,26.3837,181541.0
2016-09-01 12:50:00,31.84,31.88,31.83,31.83,92184.0,26.3837,26.4168,26.3754,26.3754,92184.0
2016-09-01 13:00:00,31.84,31.84,31.77,31.8,200647.0,26.3837,26.3837,26.3257,26.3505,200647.0
2016-09-01 13:10:00,31.81,31.84,31.79,31.83,119833.0,26.3588,26.3837,26.3423,26.3754,119833.0
2016-09-01 13:20:00,31.83,31.87,31.8,31.82,139442.0,26.3754,26.4085,26.3505,26.3671,139442.0
2016-09-01 13:30:00,31.83,31.84,31.79,31.79,111403.0,26.3754,26.3837,26.3423,26.3423,111403.0
2016-09-01 13:40:00,31.79,31.81,31.75,31.81,132142.0,26.3423,26.3588,26.3091,26.3588,132142.0
2016-09-01 13:50:00,31.8,31.83,31.78,31.8,181059.0,26.3505,26.3754,26.334,26.3505,181059.0
2016-09-01 14:00:00,31.8,31.81,31.75,31.77,185023.0,26.3505,26.3588,26.3091,26.3257,185023.0
2016-09-01 14:10:00,31.76,31.77,31.75,31.76,96135.0,26.3174,26.3257,26.3091,26.3174,96135.0
2016-09-01 14:20:00,31.77,31.82,31.76,31.81,266930.0,26.3257,26.3671,26.3174,26.3588,266930.0
2016-09-01 14:30:00,31.8,31.82,31.77,31.79,107016.0,26.3505,26.3671,26.3257,26.3423,107016.0
2016-09-01 14:40:00,31.78,31.82,31.78,31.79,107839.0,26.334,26.3671,26.334,26.3423,107839.0
2016-09-01 14:50:00,31.79,31.81,31.78,31.8,94505.0,26.3423,26.3588,26.334,26.3505,94505.0
2016-09-01 15:00:00,31.8,31.81,31.76,31.8,224821.0,26.3505,26.3588,26.3174,26.3505,224821.0
2016-09-01 15:10:00,31.79,31.82,31.77,31.79,223123.0,26.3423,26.3671,26.3257,26.3423,223123.0
2016-09-01 15:20:00,31.79,31.82,31.78,31.79,260802.0,26.3423,26.3671,26.334,26.3423,260802.0
2016-09-01 15:30:00,31.79,31.79,31.71,31.73,274101.0,26.3423,26.3423,26.276,26.2925,274101.0
2016-09-01 15:40:00,31.73,31.8,31.73,31.78,332642.0,26.2925,26.3505,26.2925,26.334,332642.0
2016-09-01 15:50:00,31.79,31.82,31.75,31.78,785382.0,26.3423,26.3671,26.3091,26.334,785382.0
2016-09-02 09:30:00,31.88,32.04,31.85,31.96,524933.0,26.4168,26.5494,26.392,26.4831,524933.0
2016-09-02 09:40:00,31.97,32.06,31.95,31.99,346813.0,26.4914,26.566,26.4748,26.508,346813.0
2016-09-02 09:50:00,31.99,32.05,31.97,32.02,174806.0,26.508,26.5577,26.4914,26.5328,174806.0
2016-09-02 10:00:00,32.03,32.14,32.02,32.09,579029.0,26.5411,26.6323,26.5328,26.5908,579029.0
2016-09-02 10:10:00,32.1,32.11,31.97,32.02,417437.0,26.5991,26.6074,26.4914,26.5328,417437.0
2016-09-02 10:20:00,32.02,32.07,31.99,32.04,432781.0,26.5328,26.5743,26.508,26.5494,432781.0
2016-09-02 10:30:00,32.05,32.13,32.03,32.09,477717.0,26.5577,26.624,26.5411,26.5908,477717.0
2016-09-02 10:40:00,32.09,32.13,32.08,32.12,222976.0,26.5908,26.624,26.5826,26.6157,222976.0
2016-09-02 10:50:00,32.12,32.14,32.1,32.11,193754.0,26.6157,26.6323,26.5991,26.6074,193754.0
2016-09-02 11:00:00,32.11,32.15,32.07,32.08,165200.0,26.6074,26.6406,26.5743,26.5826,165200.0
2016-09-02 11:10:00,32.08,32.1,32.05,32.07,188887.0,26.5826,26.5991,26.5577,26.5743,188887.0
2016-09-02 11:20:00,32.07,32.1,32.05,32.08,162338.0,26.5743,26.5991,26.5577,26.5826,162338.0
2016-09-02 11:30:00,32.08,32.09,32.05,32.09,166238.0,26.5826,26.5908,26.5577,26.5908,166238.0
2016-09-02 11:40:00,32.09,32.14,32.07,32.12,225921.0,26.5908,26.6323,26.5743,26.6157,225921.0
2016-09-02 11:50:00,32.12,32.18,32.12,32.17,216983.0,26.6157,26.6654,26.6157,26.6571,216983.0
2016-09-02 12:00:00,32.18,32.2,32.16,32.18,197041.0,26.6654,26.682,26.6488,26.6654,197041.0
2016-09-02 12:10:00,32.19,32.19,32.07,32.09,362087.0,26.6737,26.6737,26.5743,26.5908,362087.0
2016-09-02 12:20:00,32.08,32.12,32.06,32.12,76017.0,26.5826,26.6157,26.566,26.6157,76017.0
2016-09-02 12:30:00,32.11,32.14,32.09,32.14,77996.0,26.6074,26.6323,26.5908,26.6323,77996.0
2016-09-02 12:40:00,32.13,32.15,32.11,32.13,86089.0,26.624,26.6406,26.6074,26.624,86089.0
2016-09-02 12:50:00,32.13,32.17,32.12,32.15,129716.0,26.624,26.6571,26.6157,26.6406,129716.0
2016-09-02 13:00:00,32.15,32.16,32.13,32.15,77975.0,26.6406,26.6488,26.624,26.6406,77975.0
2016-09-02 13:10:00,32.16,32.17,32.14,32.16,97521.0,26.6488,26.6571,26.6323,26.6488,97521.0
2016-09-02 13:20:00,32.15,32.16,32.11,32.13,78791.0,26.6406,26.6488,26.6074,26.624,78791.0
2016-09-02 13:30:00,32.13,32.13,32.07,32.08,139405.0,26.624,26.624,26.5743,26.5826,139405.0
2016-09-02 13:40:00,32.08,32.14,32.08,32.13,111293.0,26.5826,26.6323,26.5826,26.624,111293.0
2016-09-02 13:50:00,32.13,32.14,32.12,32.13,64125.0,26.624,26.6323,26.6157,26.624,64125.0
2016-09-02 14:00:00,32.12,32.14,32.1,32.11,139192.0,26.6157,26.6323,26.5991,26.6074,139192.0
2016-09-02 14:10:00,32.11,32.13,32.1,32.13,140350.0,26.6074,26.624,26.5991,26.624,140350.0
2016-09-02 14:20:00,32.12,32.13,32.07,32.07,175733.0,26.6157,26.624,26.5743,26.5743,175733.0
2016-09-02 14:30:00,32.08,32.1,32.04,32.09,151231.0,26.5826,26.5991,26.5494,26.5908,151231.0
2016-09-02 14:40:00,32.09,32.11,32.08,32.09,73363.0,26.5908,26.6074,26.5826,26.5908,73363.0
2016-09-02 14:50:00,32.09,32.13,32.08,32.12,112201.0,26.5908,26.624,26.5826,26.6157,112201.0
2016-09-02 15:00:00,32.12,32.16,32.11,32.12,210025.0,26.6157,26.6488,26.6074,26.6157,210025.0
2016-09-02 15:10:00,32.13,32.14,32.1,32.14,117649.0,26.624,26.6323,26.5991,26.6323,117649.0
2016-09-02 15:20:00,32.14,32.18,32.13,32.16,262738.0,26.6323,26.6654,26.624,26.6488,262738.0
2016-09-02 15:30:00,32.16,32.2,32.16,32.18,243818.0,26.6488,26.682,26.6488,26.6654,243818.0
2016-09-02 15:40:00,32.19,32.2,32.15,32.18,460029.0,26.6737,26.682,26.6406,26.6654,460029.0
2016-09-02 15:50:00,32.18,32.19,32.15,32.17,641342.0,26.6654,26.6737,26.6406,26.6571,641342.0
2016-09-06 09:30:00,32.25,32.34,32.11,32.11,874524.0,26.7234,26.798,26.6074,26.6074,874524.0
2016-09-06 09:40:00,32.11,32.16,32.08,32.1,532993.0,26.6074,26.6488,26.5826,26.5991,532993.0
2016-09-06 09:50:00,32.1,32.15,32.1,32.15,341745.0,26.5991,26.6406,26.5991,26.6406,341745.0
2016-09-06 10:00:00,32.14,32.16,32.04,32.11,536382.0,26.6323,26.6488,26.5494,26.6074,536382.0
2016-09-06 10:10:00,32.11,32.13,32.0,32.01,419973.0,26.6074,26.624,26.5163,26.5246,419973.0
2016-09-06 10:20:00,32.01,32.03,31.93,31.96,501583.0,26.5246,26.5411,26.4583,26.4831,501583.0
2016-09-06 10:30:00,31.96,32.03,31.96,31.97,324287.0,26.4831,26.5411,26.4831,26.4914,324287.0
2016-09-06 10:40:00,31.97,31.97,31.91,31.91,532414.0,26.4914,26.4914,26.4417,26.4417,532414.0
2016-09-06 10:50:00,31.91,31.95,31.85,31.86,637987.0,26.4417,26.4748,26.392,26.4003,637987.0
2016-09-06 11:00:00,31.87,31.92,31.86,31.9,287253.0,26.4085,26.45,26.4003,26.4334,287253.0
2016-09-06 11:10:00,31.9,31.97,31.88,31.9,331730.0,26.4334,26.4914,26.4168,26.4334,331730.0
2016-09-06 11:20:00,31.91,31.98,31.9,31.97,341901.0,26.4417,26.4997,26.4334,26.4914,341901.0
2016-09-06 11:30:00,31.97,32.0,31.96,31.97,219451.0,26.4914,26.5163,26.4831,26.4914,219451.0
2016-09-06 11:40:00,31.97,32.05,31.96,32.03,189725.0,26.4914,26.5577,26.4831,26.5411,189725.0
2016-09-06 11:50:00,32.03,32.05,32.01,32.02,167412.0,26.5411,26.5577,26.5246,26.5328,167412.0
2016-09-06 12:00:00,32.02,32.07,32.02,32.04,1679738.0,26.5328,26.5743,26.5328,26.5494,1679738.0
2016-09-06 12:10:00,32.03,32.06,32.02,32.02,181540.0,26.5411,26.566,26.5328,26.5328,181540.0
2016-09-06 12:20:00,32.03,32.03,31.98,31.98,238421.0,26.5411,26.5411,26.4997,26.4997,238421.0
2016-09-06 12:30:00,31.99,32.03,31.98,32.02,288222.0,26.508,26.5411,26.4997,26.5328,288222.0
2016-09-06 12:40:00,32.02,32.04,32.01,32.02,147810.0,26.5328,26.5494,26.5246,26.5328,147810.0
2016-09-06 12:50:00,32.02,32.03,32.0,32.01,125439.0,26.5328,26.5411,26.5163,26.5246,125439.0
2016-09-06 13:00:00,32.01,32.01,31.96,31.96,222772.0,26.5246,26.5246,26.4831,26.4831,222772.0
2016-09-06 13:10:00,31.96,31.97,31.94,31.95,184402.0,26.4831,26.4914,26.4665,26.4748,184402.0
2016-09-06 13:20:00,31.95,31.96,31.93,31.95,238718.0,26.4748,26.4831,26.4583,26.4748,238718.0
2016-09-06 13:30:00,31.95,31.98,31.95,31.98,170934.0,26.4748,26.4997,26.4748,26.4997,170934.0
2016-09-06 13:40:00,31.98,32.0,31.97,31.99,116818.0,26.4997,26.5163,26.4914,26.508,116818.0
2016-09-06 13:50:00,32.0,32.01,31.99,32.0,155329.0,26.5163,26.5246,26.508,26.5163,155329.0
2016-09-06 14:00:00,32.01,32.01,31.99,31.99,142835.0,26.5246,26.5246,26.508,26.508,142835.0
2016-09-06 14:10:00,32.0,32.0,31.94,31.97,280933.0,26.5163,26.5163,26.4665,26.4914,280933.0
2016-09-06 14:20:00,31.97,32.0,31.96,31.96,199231.0,26.4914,26.5163,26.4831,26.4831,199231.0
2016-09-06 14:30:00,31.97,31.98,31.96,31.96,147966.0,26.4914,26.4997,26.4831,26.4831,147966.0
2016-09-06 14:40:00,31.97,31.97,31.95,31.96,342843.0,26.4914,26.4914,26.4748,26.4831,342843.0
2016-09-06 14:50:00,31.96,31.98,31.95,31.97,180218.0,26.4831,26.4997,26.4748,26.4914,180218.0
2016-09-06 15:00:00,31.98,32.02,31.97,32.01,244337.0,26.4997,26.5328,26.4914,26.5246,244337.0
2016-09-06 15:10:00,32.01,32.01,31.99,32.0,271838.0,26.5246,26.5246,26.508,26.5163,271838.0
2016-09-06 15:20:00,32.0,32.03,32.0,32.03,196189.0,26.5163,26.5411,26.5163,26.5411,196189.0
2016-09-06 15:30:00,32.03,32.08,32.02,32.07,641246.0,26.5411,26.5826,26.5328,26.5743,641246.0
2016-09-06 15:40:00,32.07,32.07,32.06,32.06,379398.0,26.5743,26.5743,26.566,26.566,379398.0
2016-09-06 15:50:00,32.07,32.11,32.06,32.1,1309093.0,26.5743,26.6074,26.566,26.5991,1309093.0
2016-09-07 09:30:00,31.82,31.99,31.62,31.69,685777.0,26.6813,26.8238,26.5136,26.5723,685777.0
2016-09-07 09:40:00,31.69,31.78,31.69,31.76,317983.0,26.5723,26.6478,26.5723,26.631,317983.0
2016-09-07 09:50:00,31.77,31.77,31.72,31.73,264387.0,26.6394,26.6394,26.5975,26.6058,264387.0
2016-09-07 10:00:00,31.74,31.8,31.73,31.78,499853.0,26.6142,26.6645,26.6058,26.6478,499853.0
2016-09-07 10:10:00,31.79,31.84,31.78,31.8,254417.0,26.6561,26.6981,26.6478,26.6645,254417.0
2016-09-07 10:20:00,31.8,31.86,31.8,31.86,263592.0,26.6645,26.7148,26.6645,26.7148,263592.0
2016-09-07 10:30:00,31.86,31.86,31.83,31.85,250467.0,26.7148,26.7148,26.6897,26.7065,250467.0
2016-09-07 10:40:00,31.85,31.88,31.78,31.79,380022.0,26.7065,26.7316,26.6478,26.6561,380022.0
2016-09-07 10:50:00,31.79,31.83,31.78,31.8,316926.0,26.6561,26.6897,26.6478,26.6645,316926.0
2016-09-07 11:00:00,31.81,31.84,31.79,31.83,169082.0,26.6729,26.6981,26.6561,26.6897,169082.0
2016-09-07 11:10:00,31.83,31.83,31.76,31.77,320989.0,26.6897,26.6897,26.631,26.6394,320989.0
2016-09-07 11:20:00,31.77,31.77,31.75,31.77,219589.0,26.6394,26.6394,26.6226,26.6394,219589.0
2016-09-07 11:30:00,31.77,31.81,31.76,31.8,230735.0,26.6394,26.6729,26.631,26.6645,230735.0
2016-09-07 11:40:00,31.8,31.82,31.79,31.8,129582.0,26.6645,26.6813,26.6561,26.6645,129582.0
2016-09-07 11:50:00,31.81,31.82,31.78,31.82,529270.0,26.6729,26.6813,26.6478,26.6813,529270.0
2016-09-07 12:00:00,31.82,31.83,31.78,31.82,335885.0,26.6813,26.6897,26.6478,26.6813,335885.0
2016-09-07 12:10:00,31.82,31.82,31.78,31.78,130623.0,26.6813,26.6813,26.6478,26.6478,130623.0
2016-09-07 12:20:00,31.79,31.87,31.78,31.87,308836.0,26.6561,26.7232,26.6478,26.7232,308836.0
2016-09-07 12:30:00,31.87,31.89,31.86,31.89,152282.0,26.7232,26.74,26.7148,26.74,152282.0
2016-09-07 12:40:00,31.89,31.95,31.89,31.94,163848.0,26.74,26.7903,26.74,26.7819,163848.0
2016-09-07 12:50:00,31.95,31.98,31.94,31.96,193174.0,26.7903,26.8155,26.7819,26.7987,193174.0
2016-09-07 13:00:00,31.96,31.97,31.93,31.95,107705.0,26.7987,26.8071,26.7735,26.7903,107705.0
2016-09-07 13:10:00,31.95,31.97,31.94,31.96,170034.0,26.7903,26.8071,26.7819,26.7987,170034.0
2016-09-07 13:20:00,31.96,31.98,31.95,31.96,116930.0,26.7987,26.8155,26.7903,26.7987,116930.0
2016-09-07 13:30:00,31.96,31.97,31.96,31.96,128746.0,26.7987,26.8071,26.7987,26.7987,128746.0
2016-09-07 13:40:00,31.96,31.97,31.94,31.95,158870.0,26.7987,26.8071,26.7819,26.7903,158870.0
2016-09-07 13:50:00,31.94,31.95,31.94,31.95,53393.0,26.7819,26.7903,26.7819,26.7903,53393.0
2016-09-07 14:00:00,31.95,31.96,31.94,31.95,185151.0,26.7903,26.7987,26.7819,26.7903,185151.0
2016-09-07 14:10:00,31.96,31.98,31.95,31.96,175247.0,26.7987,26.8155,26.7903,26.7987,175247.0
2016-09-07 14:20:00,31.96,31.97,31.95,31.96,127481.0,26.7987,26.8071,26.7903,26.7987,127481.0
2016-09-07 14:30:00,31.96,31.96,31.9,31.91,193558.0,26.7987,26.7987,26.7484,26.7568,193558.0
2016-09-07 14:40:00,31.92,31.93,31.91,31.92,109847.0,26.7652,26.7735,26.7568,26.7652,109847.0
2016-09-07 14:50:00,31.92,31.96,31.92,31.93,178789.0,26.7652,26.7987,26.7652,26.7735,178789.0
2016-09-07 15:00:00,31.93,31.95,31.91,31.92,288568.0,26.7735,26.7903,26.7568,26.7652,288568.0
2016-09-07 15:10:00,31.92,31.92,31.91,31.91,98133.0,26.7652,26.7652,26.7568,26.7568,98133.0
2016-09-07 15:20:00,31.92,31.93,31.91,31.93,214143.0,26.7652,26.7735,26.7568,26.7735,214143.0
2016-09-07 15:30:00,31.93,31.98,31.92,31.94,363560.0,26.7735,26.8155,26.7652,26.7819,363560.0
2016-09-07 15:40:00,31.93,31.94,31.87,31.89,425984.0,26.7735,26.7819,26.7232,26.74,425984.0
2016-09-07 15:50:00,31.88,31.9,31.86,31.9,866129.0,26.7316,26.7484,26.7148,26.7484,866129.0
2016-09-08 09:30:00,31.85,32.0,31.77,31.91,763662.0,26.7065,26.8322,26.6394,26.7568,763662.0
2016-09-08 09:40:00,31.9,32.0,31.89,31.91,361432.0,26.7484,26.8322,26.74,26.7568,361432.0
2016-09-08 09:50:00,31.9,31.91,31.8,31.81,350138.0,26.7484,26.7568,26.6645,26.6729,350138.0
2016-09-08 10:00:00,31.81,31.84,31.79,31.8,234010.0,26.6729,26.6981,26.6561,26.6645,234010.0
2016-09-08 10:10:00,31.8,31.81,31.77,31.77,255559.0,26.6645,26.6729,26.6394,26.6394,255559.0
2016-09-08 10:20:00,31.78,31.79,31.75,31.79,172019.0,26.6478,26.6561,26.6226,26.6561,172019.0
2016-09-08 10:30:00,31.79,31.84,31.75,31.81,197191.0,26.6561,26.6981,26.6226,26.6729,197191.0
2016-09-08 10:40:00,31.82,31.82,31.78,31.8,191661.0,26.6813,26.6813,26.6478,26.6645,191661.0
2016-09-08 10:50:00,31.81,31.86,31.8,31.84,1158165.0,26.6729,26.7148,26.6645,26.6981,1158165.0
2016-09-08 11:00:00,31.84,31.89,31.78,31.86,404188.0,26.6981,26.74,26.6478,26.7148,404188.0
2016-09-08 11:10:00,31.86,31.9,31.85,31.86,157896.0,26.7148,26.7484,26.7065,26.7148,157896.0
2016-09-08 11:20:00,31.87,31.88,31.84,31.85,169711.0,26.7232,26.7316,26.6981,26.7065,169711.0
2016-09-08 11:30:00,31.85,31.87,31.78,31.78,250037.0,26.7065,26.7232,26.6478,26.6478,250037.0
2016-09-08 11:40:00,31.79,31.82,31.77,31.82,178211.0,26.6561,26.6813,26.6394,26.6813,178211.0
2016-09-08 11:50:00,31.82,31.84,31.8,31.8,105299.0,26.6813,26.6981,26.6645,26.6645,105299.0
2016-09-08 12:00:00,31.81,31.85,31.8,31.83,131708.0,26.6729,26.7065,26.6645,26.6897,131708.0
2016-09-08 12:10:00,31.83,31.83,31.81,31.83,119589.0,26.6897,26.6897,26.6729,26.6897,119589.0
2016-09-08 12:20:00,31.83,31.84,31.8,31.81,123807.0,26.6897,26.6981,26.6645,26.6729,123807.0
2016-09-08 12:30:00,31.81,31.81,31.78,31.8,161861.0,26.6729,26.6729,26.6478,26.6645,161861.0
2016-09-08 12:40:00,31.8,31.82,31.79,31.81,220636.0,26.6645,26.6813,26.6561,26.6729,220636.0
2016-09-08 12:50:00,31.82,31.82,31.78,31.78,128252.0,26.6813,26.6813,26.6478,26.6478,128252.0
2016-09-08 13:00:00,31.79,31.79,31.76,31.77,107891.0,26.6561,26.6561,26.631,26.6394,107891.0
2016-09-08 13:10:00,31.76,31.79,31.76,31.78,178973.0,26.631,26.6561,26.631,26.6478,178973.0
2016-09-08 13:20:00,31.77,31.8,31.77,31.78,160552.0,26.6394,26.6645,26.6394,26.6478,160552.0
2016-09-08 13:30:00,31.77,31.79,31.75,31.76,137869.0,26.6394,26.6561,26.6226,26.631,137869.0
2016-09-08 13:40:00,31.77,31.77,31.72,31.72,246048.0,26.6394,26.6394,26.5975,26.5975,246048.0
2016-09-08 13:50:00,31.73,31.75,31.71,31.71,260032.0,26.6058,26.6226,26.5891,26.5891,260032.0
2016-09-08 14:00:00,31.71,31.75,31.7,31.73,187783.0,26.5891,26.6226,26.5807,26.6058,187783.0
2016-09-08 14:10:00,31.72,31.75,31.71,31.71,150417.0,26.5975,26.6226,26.5891,26.5891,150417.0
2016-09-08 14:20:00,31.71,31.76,31.7,31.72,248537.0,26.5891,26.631,26.5807,26.5975,248537.0
2016-09-08 14:30:00,31.72,31.74,31.71,31.73,121171.0,26.5975,26.6142,26.5891,26.6058,121171.0
2016-09-08 14:40:00,31.73,31.77,31.72,31.74,243560.0,26.6058,26.6394,26.5975,26.6142,243560.0
2016-09-08 14:50:00,31.75,31.75,31.72,31.74,156231.0,26.6226,26.6226,26.5975,26.6142,156231.0
2016-09-08 15:00:00,31.73,31.75,31.72,31.74,260813.0,26.6058,26.6226,26.5975,26.6142,260813.0
2016-09-08 15:10:00,31.74,31.76,31.72,31.74,179783.0,26.6142,26.631,26.5975,26.6142,179783.0
2016-09-08 15:20:00,31.73,31.75,31.72,31.72,211796.0,26.6058,26.6226,26.5975,26.5975,211796.0
2016-09-08 15:30:00,31.73,31.73,31.71,31.72,360044.0,26.6058,26.6058,26.5891,26.5975,360044.0
2016-09-08 15:40:00,31.72,31.76,31.7,31.71,397712.0,26.5975,26.631,26.5807,26.5891,397712.0
2016-09-08 15:50:00,31.71,31.72,31.68,31.7,661723.0,26.5891,26.5975,26.5639,26.5807,661723.0
2016-09-09 09:30:00,31.44,31.52,31.25,31.44,592460.0,26.3627,26.4297,26.2034,26.3627,592460.0
2016-09-09 09:40:00,31.43,31.56,31.43,31.48,345975.0,26.3543,26.4633,26.3543,26.3962,345975.0
2016-09-09 09:50:00,31.48,31.49,31.39,31.48,350060.0,26.3962,26.4046,26.3207,26.3962,350060.0
2016-09-09 10:00:00,31.47,31.51,31.41,31.44,301055.0,26.3878,26.4214,26.3375,26.3627,301055.0
2016-09-09 10:10:00,31.44,31.46,31.39,31.39,211397.0,26.3627,26.3794,26.3207,26.3207,211397.0
2016-09-09 10:20:00,31.39,31.42,31.37,31.42,212390.0,26.3207,26.3459,26.304,26.3459,212390.0
2016-09-09 10:30:00,31.41,31.44,31.36,31.36,223927.0,26.3375,26.3627,26.2956,26.2956,223927.0
2016-09-09 10:40:00,31.37,31.38,31.29,31.33,440613.0,26.304,26.3124,26.2369,26.2704,440613.0
2016-09-09 10:50:00,31.33,31.36,31.32,31.35,363145.0,26.2704,26.2956,26.262,26.2872,363145.0
2016-09-09 11:00:00,31.35,31.35,31.26,31.28,313546.0,26.2872,26.2872,26.2117,26.2285,313546.0
2016-09-09 11:10:00,31.27,31.29,31.21,31.27,1670326.0,26.2201,26.2369,26.1698,26.2201,1670326.0
2016-09-09 11:20:00,31.27,31.29,31.22,31.28,297235.0,26.2201,26.2369,26.1782,26.2285,297235.0
2016-09-09 11:30:00,31.28,31.31,31.25,31.26,263809.0,26.2285,26.2537,26.2034,26.2117,263809.0
2016-09-09 11:40:00,31.25,31.27,31.24,31.27,211613.0,26.2034,26.2201,26.195,26.2201,211613.0
2016-09-09 11:50:00,31.27,31.3,31.25,31.28,218549.0,26.2201,26.2453,26.2034,26.2285,218549.0
2016-09-09 12:00:00,31.27,31.31,31.22,31.25,329450.0,26.2201,26.2537,26.1782,26.2034,329450.0
2016-09-09 12:10:00,31.24,31.25,31.05,31.05,695006.0,26.195,26.2034,26.0357,26.0357,695006.0
2016-09-09 12:20:00,31.05,31.12,31.03,31.04,393210.0,26.0357,26.0943,26.0189,26.0273,393210.0
2016-09-09 12:30:00,31.04,31.05,30.9,30.92,697065.0,26.0273,26.0357,25.9099,25.9266,697065.0
2016-09-09 12:40:00,30.93,30.93,30.81,30.85,644311.0,25.935,25.935,25.8344,25.8679,644311.0
2016-09-09 12:50:00,30.85,30.86,30.8,30.83,475308.0,25.8679,25.8763,25.826,25.8512,475308.0
2016-09-09 13:00:00,30.83,30.83,30.76,30.79,560167.0,25.8512,25.8512,25.7925,25.8176,560167.0
2016-09-09 13:10:00,30.79,30.82,30.76,30.8,296305.0,25.8176,25.8428,25.7925,25.826,296305.0
2016-09-09 13:20:00,30.8,30.81,30.75,30.79,288456.0,25.826,25.8344,25.7841,25.8176,288456.0
2016-09-09 13:30:00,30.79,30.84,30.78,30.81,269615.0,25.8176,25.8596,25.8093,25.8344,269615.0
2016-09-09 13:40:00,30.8,30.81,30.7,30.74,357683.0,25.826,25.8344,25.7422,25.7757,357683.0
2016-09-09 13:50:00,30.74,30.76,30.71,30.75,215007.0,25.7757,25.7925,25.7506,25.7841,215007.0
2016-09-09 14:00:00,30.74,30.75,30.65,30.65,324493.0,25.7757,25.7841,25.7002,25.7002,324493.0
2016-09-09 14:10:00,30.66,30.69,30.63,30.68,272230.0,25.7086,25.7338,25.6835,25.7254,272230.0
2016-09-09 14:20:00,30.68,30.69,30.64,30.65,407562.0,25.7254,25.7338,25.6919,25.7002,407562.0
2016-09-09 14:30:00,30.65,30.65,30.58,30.62,696232.0,25.7002,25.7002,25.6416,25.6751,696232.0
2016-09-09 14:40:00,30.62,30.63,30.43,30.45,522129.0,25.6751,25.6835,25.5158,25.5325,522129.0
2016-09-09 14:50:00,30.45,30.53,30.42,30.5,447000.0,25.5325,25.5996,25.5074,25.5745,447000.0
2016-09-09 15:00:00,30.5,30.51,30.41,30.42,727559.0,25.5745,25.5829,25.499,25.5074,727559.0
2016-09-09 15:10:00,30.43,30.46,30.37,30.45,563208.0,25.5158,25.5409,25.4655,25.5325,563208.0
2016-09-09 15:20:00,30.45,30.55,30.39,30.51,647925.0,25.5325,25.6164,25.4822,25.5829,647925.0
2016-09-09 15:30:00,30.52,30.55,30.49,30.53,999389.0,25.5912,25.6164,25.5661,25.5996,999389.0
2016-09-09 15:40:00,30.52,30.55,30.44,30.48,1400216.0,25.5912,25.6164,25.5242,25.5577,1400216.0
2016-09-09 15:50:00,30.48,30.5,30.44,30.48,2055272.0,25.5577,25.5745,25.5242,25.5577,2055272.0
2016-09-12 09:30:00,30.36,30.73,30.13,30.63,922113.0,25.4571,25.7673,25.2642,25.6835,922113.0
2016-09-12 09:40:00,30.63,30.63,30.33,30.43,997148.0,25.6835,25.6835,25.4319,25.5158,997148.0
2016-09-12 09:50:00,30.43,30.47,30.29,30.42,780736.0,25.5158,25.5493,25.3984,25.5074,780736.0
2016-09-12 10:00:00,30.43,30.46,30.34,30.39,593949.0,25.5158,25.5409,25.4403,25.4822,593949.0
2016-09-12 10:10:00,30.4,30.52,30.37,30.48,778987.0,25.4906,25.5912,25.4655,25.5577,778987.0
2016-09-12 10:20:00,30.47,30.61,30.47,30.57,386089.0,25.5493,25.6667,25.5493,25.6332,386089.0
2016-09-12 10:30:00,30.58,30.6,30.48,30.5,360163.0,25.6416,25.6583,25.5577,25.5745,360163.0
2016-09-12 10:40:00,30.5,30.63,30.5,30.55,373370.0,25.5745,25.6835,25.5745,25.6164,373370.0
2016-09-12 10:50:00,30.55,30.66,30.47,30.59,360247.0,25.6164,25.7086,25.5493,25.6499,360247.0
2016-09-12 11:00:00,30.59,30.67,30.56,30.61,315073.0,25.6499,25.717,25.6248,25.6667,315073.0
2016-09-12 11:10:00,30.62,30.64,30.56,30.64,248134.0,25.6751,25.6919,25.6248,25.6919,248134.0
2016-09-12 11:20:00,30.64,30.75,30.61,30.75,287685.0,25.6919,25.7841,25.6667,25.7841,287685.0
2016-09-12 11:30:00,30.74,30.79,30.67,30.79,268023.0,25.7757,25.8176,25.717,25.8176,268023.0
2016-09-12 11:40:00,30.79,30.8,30.74,30.76,203645.0,25.8176,25.826,25.7757,25.7925,203645.0
2016-09-12 11:50:00,30.76,30.86,30.76,30.84,242867.0,25.7925,25.8763,25.7925,25.8596,242867.0
2016-09-12 12:00:00,30.84,30.88,30.81,30.88,553068.0,25.8596,25.8931,25.8344,25.8931,553068.0
2016-09-12 12:10:00,30.88,30.91,30.84,30.86,553208.0,25.8931,25.9183,25.8596,25.8763,553208.0
2016-09-12 12:20:00,30.86,30.94,30.84,30.94,183830.0,25.8763,25.9434,25.8596,25.9434,183830.0
2016-09-12 12:30:00,30.95,30.96,30.9,30.93,289475.0,25.9518,25.9602,25.9099,25.935,289475.0
2016-09-12 12:40:00,30.94,31.0,30.91,30.99,259595.0,25.9434,25.9937,25.9183,25.9853,259595.0
2016-09-12 12:50:00,30.99,31.08,30.98,31.07,470833.0,25.9853,26.0608,25.977,26.0524,470833.0
2016-09-12 13:00:00,31.08,31.1,31.02,31.05,252983.0,26.0608,26.0776,26.0105,26.0357,252983.0
2016-09-12 13:10:00,31.05,31.15,31.02,31.02,385197.0,26.0357,26.1195,26.0105,26.0105,385197.0
2016-09-12 13:20:00,31.02,31.06,30.91,30.92,225150.0,26.0105,26.044,25.9183,25.9266,225150.0
2016-09-12 13:30:00,30.93,30.93,30.82,30.87,504417.0,25.935,25.935,25.8428,25.8847,504417.0
2016-09-12 13:40:00,30.87,30.99,30.81,30.99,168621.0,25.8847,25.9853,25.8344,25.9853,168621.0
2016-09-12 13:50:00,30.99,31.03,30.94,31.03,127165.0,25.9853,26.0189,25.9434,26.0189,127165.0
2016-09-12 14:00:00,31.03,31.14,31.01,31.12,251273.0,26.0189,26.1111,26.0021,26.0943,251273.0
2016-09-12 14:10:00,31.11,31.13,31.08,31.12,171441.0,26.086,26.1027,26.0608,26.0943,171441.0
2016-09-12 14:20:00,31.12,31.13,31.07,31.1,267248.0,26.0943,26.1027,26.0524,26.0776,267248.0
2016-09-12 14:30:00,31.11,31.23,31.09,31.23,345571.0,26.086,26.1866,26.0692,26.1866,345571.0
2016-09-12 14:40:00,31.23,31.31,31.21,31.31,334096.0,26.1866,26.2537,26.1698,26.2537,334096.0
2016-09-12 14:50:00,31.31,31.34,31.29,31.31,391436.0,26.2537,26.2788,26.2369,26.2537,391436.0
2016-09-12 15:00:00,31.31,31.35,31.3,31.34,209255.0,26.2537,26.2872,26.2453,26.2788,209255.0
2016-09-12 15:10:00,31.34,31.35,31.2,31.24,345409.0,26.2788,26.2872,26.1614,26.195,345409.0
2016-09-12 15:20:00,31.23,31.31,31.23,31.3,292799.0,26.1866,26.2537,26.1866,26.2453,292799.0
2016-09-12 15:30:00,31.3,31.3,31.25,31.3,375377.0,26.2453,26.2453,26.2034,26.2453,375377.0
2016-09-12 15:40:00,31.3,31.35,31.22,31.23,631842.0,26.2453,26.2872,26.1782,26.1866,631842.0
2016-09-12 15:50:00,31.23,31.24,31.18,31.18,1124217.0,26.1866,26.195,26.1447,26.1447,1124217.0
2016-09-13 09:30:00,31.02,31.1,30.85,31.1,728825.0,26.0105,26.0776,25.8679,26.0776,728825.0
2016-09-13 09:40:00,31.1,31.15,31.04,31.05,330615.0,26.0776,26.1195,26.0273,26.0357,330615.0
2016-09-13 09:50:00,31.05,31.07,30.95,30.97,307044.0,26.0357,26.0524,25.9518,25.9686,307044.0
2016-09-13 10:00:00,30.98,31.02,30.87,30.96,842801.0,25.977,26.0105,25.8847,25.9602,842801.0
2016-09-13 10:10:00,30.96,30.98,30.87,30.93,488835.0,25.9602,25.977,25.8847,25.935,488835.0
2016-09-13 10:20:00,30.93,30.94,30.86,30.88,424952.0,25.935,25.9434,25.8763,25.8931,424952.0
2016-09-13 10:30:00,30.89,30.98,30.86,30.94,317359.0,25.9015,25.977,25.8763,25.9434,317359.0
2016-09-13 10:40:00,30.95,30.98,30.92,30.93,227323.0,25.9518,25.977,25.9266,25.935,227323.0
2016-09-13 10:50:00,30.92,30.94,30.9,30.92,339314.0,25.9266,25.9434,25.9099,25.9266,339314.0
2016-09-13 11:00:00,30.93,30.94,30.86,30.87,243874.0,25.935,25.9434,25.8763,25.8847,243874.0
2016-09-13 11:10:00,30.86,30.88,30.82,30.87,372192.0,25.8763,25.8931,25.8428,25.8847,372192.0
2016-09-13 11:20:00,30.87,30.91,30.82,30.83,557357.0,25.8847,25.9183,25.8428,25.8512,557357.0
2016-09-13 11:30:00,30.82,30.92,30.82,30.87,302682.0,25.8428,25.9266,25.8428,25.8847,302682.0
2016-09-13 11:40:00,30.86,30.92,30.84,30.88,1632928.0,25.8763,25.9266,25.8596,25.8931,1632928.0
2016-09-13 11:50:00,30.88,30.91,30.84,30.9,185005.0,25.8931,25.9183,25.8596,25.9099,185005.0
2016-09-13 12:00:00,30.9,30.93,30.87,30.92,190201.0,25.9099,25.935,25.8847,25.9266,190201.0
2016-09-13 12:10:00,30.92,30.94,30.9,30.91,127669.0,25.9266,25.9434,25.9099,25.9183,127669.0
2016-09-13 12:20:00,30.91,30.91,30.86,30.87,222278.0,25.9183,25.9183,25.8763,25.8847,222278.0
2016-09-13 12:30:00,30.87,30.93,30.86,30.93,100951.0,25.8847,25.935,25.8763,25.935,100951.0
2016-09-13 12:40:00,30.92,30.93,30.86,30.87,133337.0,25.9266,25.935,25.8763,25.8847,133337.0
2016-09-13 12:50:00,30.88,30.89,30.83,30.86,206914.0,25.8931,25.9015,25.8512,25.8763,206914.0
2016-09-13 13:00:00,30.86,30.92,30.83,30.9,176664.0,25.8763,25.9266,25.8512,25.9099,176664.0
2016-09-13 13:10:00,30.9,30.99,30.88,30.98,201720.0,25.9099,25.9853,25.8931,25.977,201720.0
2016-09-13 13:20:00,30.99,31.02,30.95,31.02,210651.0,25.9853,26.0105,25.9518,26.0105,210651.0
2016-09-13 13:30:00,31.01,31.07,30.96,31.0,275488.0,26.0021,26.0524,25.9602,25.9937,275488.0
2016-09-13 13:40:00,31.0,31.02,30.91,30.93,188286.0,25.9937,26.0105,25.9183,25.935,188286.0
2016-09-13 13:50:00,30.94,30.95,30.87,30.93,277404.0,25.9434,25.9518,25.8847,25.935,277404.0
2016-09-13 14:00:00,30.93,30.97,30.88,30.95,182732.0,25.935,25.9686,25.8931,25.9518,182732.0
2016-09-13 14:10:00,30.96,30.96,30.91,30.94,128408.0,25.9602,25.9602,25.9183,25.9434,128408.0
2016-09-13 14:20:00,30.94,30.97,30.9,30.91,199204.0,25.9434,25.9686,25.9099,25.9183,199204.0
2016-09-13 14:30:00,30.91,30.94,30.85,30.93,314271.0,25.9183,25.9434,25.8679,25.935,314271.0
2016-09-13 14:40:00,30.93,30.97,30.92,30.96,181637.0,25.935,25.9686,25.9266,25.9602,181637.0
2016-09-13 14:50:00,30.96,30.98,30.91,30.91,232906.0,25.9602,25.977,25.9183,25.9183,232906.0
2016-09-13 15:00:00,30.91,30.92,30.85,30.87,250721.0,25.9183,25.9266,25.8679,25.8847,250721.0
2016-09-13 15:10:00,30.88,30.93,30.84,30.91,493708.0,25.8931,25.935,25.8596,25.9183,493708.0
2016-09-13 15:20:00,30.92,31.0,30.92,30.99,348159.0,25.9266,25.9937,25.9266,25.9853,348159.0
2016-09-13 15:30:00,30.99,31.0,30.95,30.98,318225.0,25.9853,25.9937,25.9518,25.977,318225.0
2016-09-13 15:40:00,30.98,30.98,30.87,30.92,921541.0,25.977,25.977,25.8847,25.9266,921541.0
2016-09-13 15:50:00,30.92,31.0,30.9,30.94,1557562.0,25.9266,25.9937,25.9099,25.9434,1557562.0
2016-09-14 09:30:00,30.79,30.8,30.6,30.61,734737.0,25.8176,25.826,25.6583,25.6667,734737.0
2016-09-14 09:40:00,30.6,30.69,30.5,30.63,706752.0,25.6583,25.7338,25.5745,25.6835,706752.0
2016-09-14 09:50:00,30.62,30.66,30.49,30.57,557719.0,25.6751,25.7086,25.5661,25.6332,557719.0
2016-09-14 10:00:00,30.57,30.79,30.56,30.77,655535.0,25.6332,25.8176,25.6248,25.8009,655535.0
2016-09-14 10:10:00,30.78,30.8,30.7,30.73,304875.0,25.8093,25.826,25.7422,25.7673,304875.0
2016-09-14 10:20:00,30.74,30.77,30.68,30.75,594415.0,25.7757,25.8009,25.7254,25.7841,594415.0
2016-09-14 10:30:00,30.76,30.87,30.75,30.8,407277.0,25.7925,25.8847,25.7841,25.826,407277.0
2016-09-14 10:40:00,30.79,30.81,30.68,30.69,243523.0,25.8176,25.8344,25.7254,25.7338,243523.0
2016-09-14 10:50:00,30.7,30.71,30.59,30.63,258964.0,25.7422,25.7506,25.6499,25.6835,258964.0
2016-09-14 11:00:00,30.64,30.7,30.63,30.64,344877.0,25.6919,25.7422,25.6835,25.6919,344877.0
2016-09-14 11:10:00,30.64,30.66,30.6,30.63,217666.0,25.6919,25.7086,25.6583,25.6835,217666.0
2016-09-14 11:20:00,30.63,30.68,30.62,30.65,358382.0,25.6835,25.7254,25.6751,25.7002,358382.0
2016-09-14 11:30:00,30.65,30.66,30.55,30.6,445862.0,25.7002,25.7086,25.6164,25.6583,445862.0
2016-09-14 11:40:00,30.6,30.65,30.59,30.59,266308.0,25.6583,25.7002,25.6499,25.6499,266308.0
2016-09-14 11:50:00,30.6,30.66,30.58,30.64,138525.0,25.6583,25.7086,25.6416,25.6919,138525.0
2016-09-14 12:00:00,30.64,30.7,30.63,30.7,148983.0,25.6919,25.7422,25.6835,25.7422,148983.0
2016-09-14 12:10:00,30.7,30.7,30.66,30.69,148437.0,25.7422,25.7422,25.7086,25.7338,148437.0
2016-09-14 12:20:00,30.68,30.7,30.68,30.7,94289.0,25.7254,25.7422,25.7254,25.7422,94289.0
2016-09-14 12:30:00,30.7,30.7,30.66,30.67,142698.0,25.7422,25.7422,25.7086,25.717,142698.0
2016-09-14 12:40:00,30.66,30.67,30.62,30.65,152604.0,25.7086,25.717,25.6751,25.7002,152604.0
2016-09-14 12:50:00,30.65,30.69,30.64,30.66,264122.0,25.7002,25.7338,25.6919,25.7086,264122.0
2016-09-14 13:00:00,30.67,30.73,30.66,30.73,434936.0,25.717,25.7673,25.7086,25.7673,434936.0
2016-09-14 13:10:00,30.73,30.76,30.7,30.74,178076.0,25.7673,25.7925,25.7422,25.7757,178076.0
2016-09-14 13:20:00,30.74,30.76,30.72,30.75,116385.0,25.7757,25.7925,25.7589,25.7841,116385.0
2016-09-14 13:30:00,30.74,30.76,30.69,30.73,143288.0,25.7757,25.7925,25.7338,25.7673,143288.0
2016-09-14 13:40:00,30.74,30.75,30.66,30.67,150800.0,25.7757,25.7841,25.7086,25.717,150800.0
2016-09-14 13:50:00,30.66,30.69,30.65,30.66,123818.0,25.7086,25.7338,25.7002,25.7086,123818.0
2016-09-14 14:00:00,30.65,30.7,30.6,30.61,185937.0,25.7002,25.7422,25.6583,25.6667,185937.0
2016-09-14 14:10:00,30.62,30.66,30.58,30.66,144151.0,25.6751,25.7086,25.6416,25.7086,144151.0
2016-09-14 14:20:00,30.66,30.68,30.62,30.68,149868.0,25.7086,25.7254,25.6751,25.7254,149868.0
2016-09-14 14:30:00,30.67,30.69,30.65,30.68,175088.0,25.717,25.7338,25.7002,25.7254,175088.0
2016-09-14 14:40:00,30.68,30.74,30.66,30.7,173898.0,25.7254,25.7757,25.7086,25.7422,173898.0
2016-09-14 14:50:00,30.71,30.76,30.7,30.75,136194.0,25.7506,25.7925,25.7422,25.7841,136194.0
2016-09-14 15:00:00,30.74,30.76,30.69,30.7,177335.0,25.7757,25.7925,25.7338,25.7422,177335.0
2016-09-14 15:10:00,30.69,30.7,30.65,30.69,240542.0,25.7338,25.7422,25.7002,25.7338,240542.0
2016-09-14 15:20:00,30.69,30.7,30.61,30.62,294091.0,25.7338,25.7422,25.6667,25.6751,294091.0
2016-09-14 15:30:00,30.62,30.67,30.61,30.64,362709.0,25.6751,25.717,25.6667,25.6919,362709.0
2016-09-14 15:40:00,30.65,30.74,30.64,30.7,523959.0,25.7002,25.7757,25.6919,25.7422,523959.0
2016-09-14 15:50:00,30.7,30.72,30.65,30.71,900975.0,25.7422,25.7589,25.7002,25.7506,900975.0
2016-09-15 09:30:00,30.75,31.0,30.74,30.82,642964.0,25.7841,25.9937,25.7757,25.8428,642964.0
2016-09-15 09:40:00,30.83,30.93,30.81,30.9,391990.0,25.8512,25.935,25.8344,25.9099,391990.0
2016-09-15 09:50:00,30.9,30.95,30.86,30.88,337588.0,25.9099,25.9518,25.8763,25.8931,337588.0
2016-09-15 10:00:00,30.88,30.94,30.79,30.89,358078.0,25.8931,25.9434,25.8176,25.9015,358078.0
2016-09-15 10:10:00,30.89,30.95,30.84,30.94,514695.0,25.9015,25.9518,25.8596,25.9434,514695.0
2016-09-15 10:20:00,30.94,30.94,30.88,30.9,243374.0,25.9434,25.9434,25.8931,25.9099,243374.0
2016-09-15 10:30:00,30.9,30.98,30.9,30.98,191865.0,25.9099,25.977,25.9099,25.977,191865.0
2016-09-15 10:40:00,30.99,31.0,30.92,31.0,306434.0,25.9853,25.9937,25.9266,25.9937,306434.0
2016-09-15 10:50:00,30.99,31.02,30.94,30.97,327929.0,25.9853,26.0105,25.9434,25.9686,327929.0
2016-09-15 11:00:00,30.98,31.04,30.97,31.0,521737.0,25.977,26.0273,25.9686,25.9937,521737.0
2016-09-15 11:10:00,31.01,31.03,31.0,31.03,161605.0,26.0021,26.0189,25.9937,26.0189,161605.0
2016-09-15 11:20:00,31.02,31.04,30.98,31.03,333277.0,26.0105,26.0273,25.977,26.0189,333277.0
2016-09-15 11:30:00,31.04,31.07,31.02,31.04,173216.0,26.0273,26.0524,26.0105,26.0273,173216.0
2016-09-15 11:40:00,31.04,31.06,31.01,31.02,287109.0,26.0273,26.044,26.0021,26.0105,287109.0
2016-09-15 11:50:00,31.02,31.08,30.96,30.96,273099.0,26.0105,26.0608,25.9602,25.9602,273099.0
2016-09-15 12:00:00,30.96,31.05,30.96,31.04,195176.0,25.9602,26.0357,25.9602,26.0273,195176.0
2016-09-15 12:10:00,31.04,31.05,30.99,31.03,135158.0,26.0273,26.0357,25.9853,26.0189,135158.0
2016-09-15 12:20:00,31.03,31.06,30.98,31.0,145012.0,26.0189,26.044,25.977,25.9937,145012.0
2016-09-15 12:30:00,31.0,31.0,30.95,30.99,204644.0,25.9937,25.9937,25.9518,25.9853,204644.0
2016-09-15 12:40:00,30.99,31.01,30.97,31.0,161968.0,25.9853,26.0021,25.9686,25.9937,161968.0
2016-09-15 12:50:00,30.99,31.01,30.98,31.01,95454.0,25.9853,26.0021,25.977,26.0021,95454.0
2016-09-15 13:00:00,31.01,31.05,31.0,31.02,160866.0,26.0021,26.0357,25.9937,26.0105,160866.0
2016-09-15 13:10:00,31.02,31.03,30.97,31.0,227731.0,26.0105,26.0189,25.9686,25.9937,227731.0
2016-09-15 13:20:00,31.0,31.01,30.97,30.99,204859.0,25.9937,26.0021,25.9686,25.9853,204859.0
2016-09-15 13:30:00,30.99,31.03,30.98,31.02,223379.0,25.9853,26.0189,25.977,26.0105,223379.0
2016-09-15 13:40:00,31.02,31.06,31.0,31.06,256487.0,26.0105,26.044,25.9937,26.044,256487.0
2016-09-15 13:50:00,31.06,31.06,31.01,31.06,224171.0,26.044,26.044,26.0021,26.044,224171.0
2016-09-15 14:00:00,31.06,31.1,31.05,31.1,152530.0,26.044,26.0776,26.0357,26.0776,152530.0
2016-09-15 14:10:00,31.1,31.15,31.07,31.15,367799.0,26.0776,26.1195,26.0524,26.1195,367799.0
2016-09-15 14:20:00,31.15,31.17,31.13,31.17,144050.0,26.1195,26.1363,26.1027,26.1363,144050.0
2016-09-15 14:30:00,31.17,31.19,31.13,31.19,222183.0,26.1363,26.153,26.1027,26.153,222183.0
2016-09-15 14:40:00,31.19,31.2,31.13,31.15,170973.0,26.153,26.1614,26.1027,26.1195,170973.0
2016-09-15 14:50:00,31.15,31.2,31.14,31.18,185933.0,26.1195,26.1614,26.1111,26.1447,185933.0
2016-09-15 15:00:00,31.19,31.21,31.18,31.2,348553.0,26.153,26.1698,26.1447,26.1614,348553.0
2016-09-15 15:10:00,31.2,31.2,31.11,31.12,360200.0,26.1614,26.1614,26.086,26.0943,360200.0
2016-09-15 15:20:00,31.12,31.13,31.09,31.13,303891.0,26.0943,26.1027,26.0692,26.1027,303891.0
2016-09-15 15:30:00,31.12,31.2,31.09,31.2,653417.0,26.0943,26.1614,26.0692,26.1614,653417.0
2016-09-15 15:40:00,31.19,31.23,31.17,31.23,879263.0,26.153,26.1866,26.1363,26.1866,879263.0
2016-09-15 15:50:00,31.22,31.23,31.1,31.11,1091416.0,26.1782,26.1866,26.0776,26.086,1091416.0
2016-09-16 09:30:00,31.02,31.13,30.66,30.69,1828680.0,26.0105,26.1027,25.7086,25.7338,1828680.0
2016-09-16 09:40:00,30.7,30.78,30.6,30.77,610522.0,25.7422,25.8093,25.6583,25.8009,610522.0
2016-09-16 09:50:00,30.77,30.82,30.75,30.77,108985.0,25.8009,25.8428,25.7841,25.8009,108985.0
2016-09-16 10:00:00,30.77,30.77,30.63,30.64,398078.0,25.8009,25.8009,25.6835,25.6919,398078.0
2016-09-16 10:10:00,30.64,30.73,30.63,30.71,189193.0,25.6919,25.7673,25.6835,25.7506,189193.0
2016-09-16 10:20:00,30.71,30.72,30.68,30.71,156237.0,25.7506,25.7589,25.7254,25.7506,156237.0
2016-09-16 10:30:00,30.71,30.79,30.67,30.78,159439.0,25.7506,25.8176,25.717,25.8093,159439.0
2016-09-16 10:40:00,30.78,30.89,30.77,30.84,252335.0,25.8093,25.9015,25.8009,25.8596,252335.0
2016-09-16 10:50:00,30.85,30.86,30.81,30.84,131374.0,25.8679,25.8763,25.8344,25.8596,131374.0
2016-09-16 11:00:00,30.84,30.84,30.8,30.84,122409.0,25.8596,25.8596,25.826,25.8596,122409.0
2016-09-16 11:10:00,30.84,30.91,30.83,30.87,145476.0,25.8596,25.9183,25.8512,25.8847,145476.0
2016-09-16 11:20:00,30.86,30.88,30.85,30.86,134160.0,25.8763,25.8931,25.8679,25.8763,134160.0
2016-09-16 11:30:00,30.86,30.87,30.81,30.87,118802.0,25.8763,25.8847,25.8344,25.8847,118802.0
2016-09-16 11:40:00,30.86,30.95,30.85,30.91,121300.0,25.8763,25.9518,25.8679,25.9183,121300.0
2016-09-16 11:50:00,30.92,30.92,30.88,30.92,121705.0,25.9266,25.9266,25.8931,25.9266,121705.0
2016-09-16 12:00:00,30.91,30.97,30.91,30.96,108592.0,25.9183,25.9686,25.9183,25.9602,108592.0
2016-09-16 12:10:00,30.96,30.97,30.9,30.94,148552.0,25.9602,25.9686,25.9099,25.9434,148552.0
2016-09-16 12:20:00,30.94,30.97,30.92,30.94,138293.0,25.9434,25.9686,25.9266,25.9434,138293.0
2016-09-16 12:30:00,30.94,30.94,30.91,30.94,85095.0,25.9434,25.9434,25.9183,25.9434,85095.0
2016-09-16 12:40:00,30.94,30.94,30.87,30.89,172569.0,25.9434,25.9434,25.8847,25.9015,172569.0
2016-09-16 12:50:00,30.89,30.91,30.86,30.89,113387.0,25.9015,25.9183,25.8763,25.9015,113387.0
2016-09-16 13:00:00,30.88,30.93,30.88,30.9,119383.0,25.8931,25.935,25.8931,25.9099,119383.0
2016-09-16 13:10:00,30.91,30.93,30.89,30.9,128275.0,25.9183,25.935,25.9015,25.9099,128275.0
2016-09-16 13:20:00,30.9,30.92,30.88,30.9,179038.0,25.9099,25.9266,25.8931,25.9099,179038.0
2016-09-16 13:30:00,30.9,30.93,30.89,30.92,189072.0,25.9099,25.935,25.9015,25.9266,189072.0
2016-09-16 13:40:00,30.92,30.92,30.83,30.84,151109.0,25.9266,25.9266,25.8512,25.8596,151109.0
2016-09-16 13:50:00,30.85,30.87,30.84,30.86,104972.0,25.8679,25.8847,25.8596,25.8763,104972.0
2016-09-16 14:00:00,30.86,30.91,30.84,30.91,151628.0,25.8763,25.9183,25.8596,25.9183,151628.0
2016-09-16 14:10:00,30.91,30.92,30.87,30.89,165405.0,25.9183,25.9266,25.8847,25.9015,165405.0
2016-09-16 14:20:00,30.89,30.9,30.87,30.9,120631.0,25.9015,25.9099,25.8847,25.9099,120631.0
2016-09-16 14:30:00,30.9,30.93,30.89,30.89,152338.0,25.9099,25.935,25.9015,25.9015,152338.0
2016-09-16 14:40:00,30.89,30.95,30.88,30.94,132415.0,25.9015,25.9518,25.8931,25.9434,132415.0
2016-09-16 14:50:00,30.94,30.97,30.92,30.92,112724.0,25.9434,25.9686,25.9266,25.9266,112724.0
2016-09-16 15:00:00,30.92,30.96,30.92,30.95,143693.0,25.9266,25.9602,25.9266,25.9518,143693.0
2016-09-16 15:10:00,30.96,30.96,30.92,30.95,168613.0,25.9602,25.9602,25.9266,25.9518,168613.0
2016-09-16 15:20:00,30.95,30.99,30.94,30.98,238669.0,25.9518,25.9853,25.9434,25.977,238669.0
2016-09-16 15:30:00,30.98,31.01,30.97,31.0,186068.0,25.977,26.0021,25.9686,25.9937,186068.0
2016-09-16 15:40:00,30.99,31.02,30.98,31.01,402379.0,25.9853,26.0105,25.977,26.0021,402379.0
2016-09-16 15:50:00,31.01,31.01,30.96,30.97,773359.0,26.0021,26.0021,25.9602,25.9686,773359.0
2016-09-19 09:30:00,31.9,31.99,31.73,31.85,1742615.0,26.7484,26.8238,26.6058,26.7065,1742615.0
2016-09-19 09:40:00,31.85,31.99,31.82,31.95,1016186.0,26.7065,26.8238,26.6813,26.7903,1016186.0
2016-09-19 09:50:00,31.96,32.08,31.95,32.07,1051745.0,26.7987,26.8993,26.7903,26.8909,1051745.0
2016-09-19 10:00:00,32.07,32.08,31.96,31.98,741651.0,26.8909,26.8993,26.7987,26.8155,741651.0
2016-09-19 10:10:00,31.98,32.01,31.92,31.96,670054.0,26.8155,26.8406,26.7652,26.7987,670054.0
2016-09-19 10:20:00,31.96,32.05,31.95,32.02,554971.0,26.7987,26.8742,26.7903,26.849,554971.0
2016-09-19 10:30:00,32.01,32.02,31.92,31.95,380182.0,26.8406,26.849,26.7652,26.7903,380182.0
2016-09-19 10:40:00,31.94,31.99,31.85,31.87,633355.0,26.7819,26.8238,26.7065,26.7232,633355.0
2016-09-19 10:50:00,31.86,31.92,31.85,31.88,376215.0,26.7148,26.7652,26.7065,26.7316,376215.0
2016-09-19 11:00:00,31.88,31.99,31.86,31.97,436120.0,26.7316,26.8238,26.7148,26.8071,436120.0
2016-09-19 11:10:00,31.96,31.97,31.88,31.91,236704.0,26.7987,26.8071,26.7316,26.7568,236704.0
2016-09-19 11:20:00,31.91,31.97,31.89,31.92,682202.0,26.7568,26.8071,26.74,26.7652,682202.0
2016-09-19 11:30:00,31.92,31.97,31.89,31.94,479528.0,26.7652,26.8071,26.74,26.7819,479528.0
2016-09-19 11:40:00,31.95,31.96,31.9,31.92,331729.0,26.7903,26.7987,26.7484,26.7652,331729.0
2016-09-19 11:50:00,31.93,31.94,31.88,31.88,388636.0,26.7735,26.7819,26.7316,26.7316,388636.0
2016-09-19 12:00:00,31.88,31.95,31.87,31.92,322193.0,26.7316,26.7903,26.7232,26.7652,322193.0
2016-09-19 12:10:00,31.92,31.92,31.83,31.88,334408.0,26.7652,26.7652,26.6897,26.7316,334408.0
2016-09-19 12:20:00,31.87,31.9,31.85,31.86,164631.0,26.7232,26.7484,26.7065,26.7148,164631.0
2016-09-19 12:30:00,31.85,31.87,31.83,31.86,176587.0,26.7065,26.7232,26.6897,26.7148,176587.0
2016-09-19 12:40:00,31.86,31.88,31.83,31.85,227070.0,26.7148,26.7316,26.6897,26.7065,227070.0
2016-09-19 12:50:00,31.85,31.87,31.73,31.76,345893.0,26.7065,26.7232,26.6058,26.631,345893.0
2016-09-19 13:00:00,31.76,31.81,31.73,31.8,286029.0,26.631,26.6729,26.6058,26.6645,286029.0
2016-09-19 13:10:00,31.79,31.81,31.75,31.76,183135.0,26.6561,26.6729,26.6226,26.631,183135.0
2016-09-19 13:20:00,31.77,31.83,31.75,31.81,203902.0,26.6394,26.6897,26.6226,26.6729,203902.0
2016-09-19 13:30:00,31.81,31.81,31.69,31.76,248839.0,26.6729,26.6729,26.5723,26.631,248839.0
2016-09-19 13:40:00,31.76,31.77,31.72,31.75,393815.0,26.631,26.6394,26.5975,26.6226,393815.0
2016-09-19 13:50:00,31.75,31.79,31.74,31.75,316968.0,26.6226,26.6561,26.6142,26.6226,316968.0
2016-09-19 14:00:00,31.75,31.8,31.74,31.77,203164.0,26.6226,26.6645,26.6142,26.6394,203164.0
2016-09-19 14:10:00,31.78,31.81,31.77,31.77,129459.0,26.6478,26.6729,26.6394,26.6394,129459.0
2016-09-19 14:20:00,31.78,31.82,31.77,31.81,202156.0,26.6478,26.6813,26.6394,26.6729,202156.0
2016-09-19 14:30:00,31.8,31.82,31.78,31.78,233875.0,26.6645,26.6813,26.6478,26.6478,233875.0
2016-09-19 14:40:00,31.78,31.82,31.77,31.82,167544.0,26.6478,26.6813,26.6394,26.6813,167544.0
2016-09-19 14:50:00,31.82,31.84,31.8,31.84,275347.0,26.6813,26.6981,26.6645,26.6981,275347.0
2016-09-19 15:00:00,31.84,31.84,31.78,31.78,236988.0,26.6981,26.6981,26.6478,26.6478,236988.0
2016-09-19 15:10:00,31.78,31.79,31.72,31.77,294716.0,26.6478,26.6561,26.5975,26.6394,294716.0
2016-09-19 15:20:00,31.76,31.79,31.73,31.74,350689.0,26.631,26.6561,26.6058,26.6142,350689.0
2016-09-19 15:30:00,31.73,31.74,31.66,31.73,529325.0,26.6058,26.6142,26.5471,26.6058,529325.0
2016-09-19 15:40:00,31.73,31.78,31.72,31.74,525130.0,26.6058,26.6478,26.5975,26.6142,525130.0
2016-09-19 15:50:00,31.74,31.77,31.72,31.72,3254365.0,26.6142,26.6394,26.5975,26.5975,3254365.0
2016-09-20 09:30:00,31.91,31.94,31.73,31.76,636947.0,26.7568,26.7819,26.6058,26.631,636947.0
2016-09-20 09:40:00,31.76,31.84,31.75,31.8,332994.0,26.631,26.6981,26.6226,26.6645,332994.0
2016-09-20 09:50:00,31.8,31.85,31.77,31.79,443055.0,26.6645,26.7065,26.6394,26.6561,443055.0
2016-09-20 10:00:00,31.79,31.83,31.76,31.77,264278.0,26.6561,26.6897,26.631,26.6394,264278.0
2016-09-20 10:10:00,31.77,31.78,31.72,31.73,276519.0,26.6394,26.6478,26.5975,26.6058,276519.0
2016-09-20 10:20:00,31.73,31.79,31.72,31.77,159127.0,26.6058,26.6561,26.5975,26.6394,159127.0
2016-09-20 10:30:00,31.77,31.78,31.65,31.65,234031.0,26.6394,26.6478,26.5388,26.5388,234031.0
2016-09-20 10:40:00,31.65,31.74,31.63,31.72,165788.0,26.5388,26.6142,26.522,26.5975,165788.0
2016-09-20 10:50:00,31.72,31.73,31.66,31.67,240236.0,26.5975,26.6058,26.5471,26.5555,240236.0
2016-09-20 11:00:00,31.67,31.71,31.66,31.7,394721.0,26.5555,26.5891,26.5471,26.5807,394721.0
2016-09-20 11:10:00,31.7,31.71,31.65,31.67,165339.0,26.5807,26.5891,26.5388,26.5555,165339.0
2016-09-20 11:20:00,31.67,31.68,31.62,31.63,184338.0,26.5555,26.5639,26.5136,26.522,184338.0
2016-09-20 11:30:00,31.64,31.65,31.57,31.58,193153.0,26.5304,26.5388,26.4717,26.4801,193153.0
2016-09-20 11:40:00,31.57,31.61,31.57,31.6,130340.0,26.4717,26.5052,26.4717,26.4968,130340.0
2016-09-20 11:50:00,31.6,31.61,31.55,31.56,144969.0,26.4968,26.5052,26.4549,26.4633,144969.0
2016-09-20 12:00:00,31.56,31.56,31.53,31.55,118410.0,26.4633,26.4633,26.4381,26.4549,118410.0
2016-09-20 12:10:00,31.56,31.57,31.53,31.54,101703.0,26.4633,26.4717,26.4381,26.4465,101703.0
2016-09-20 12:20:00,31.54,31.56,31.53,31.56,85559.0,26.4465,26.4633,26.4381,26.4633,85559.0
2016-09-20 12:30:00,31.55,31.57,31.46,31.46,617750.0,26.4549,26.4717,26.3794,26.3794,617750.0
2016-09-20 12:40:00,31.46,31.47,31.38,31.38,304186.0,26.3794,26.3878,26.3124,26.3124,304186.0
2016-09-20 12:50:00,31.38,31.45,31.36,31.37,242884.0,26.3124,26.3711,26.2956,26.304,242884.0
2016-09-20 13:00:00,31.37,31.38,31.33,31.37,164121.0,26.304,26.3124,26.2704,26.304,164121.0
2016-09-20 13:10:00,31.37,31.37,31.34,31.37,225733.0,26.304,26.304,26.2788,26.304,225733.0
2016-09-20 13:20:00,31.36,31.37,31.34,31.36,239996.0,26.2956,26.304,26.2788,26.2956,239996.0
2016-09-20 13:30:00,31.36,31.41,31.34,31.4,471954.0,26.2956,26.3375,26.2788,26.3291,471954.0
2016-09-20 13:40:00,31.4,31.45,31.39,31.43,335168.0,26.3291,26.3711,26.3207,26.3543,335168.0
2016-09-20 13:50:00,31.43,31.5,31.43,31.48,249216.0,26.3543,26.413,26.3543,26.3962,249216.0
2016-09-20 14:00:00,31.47,31.52,31.47,31.52,105568.0,26.3878,26.4297,26.3878,26.4297,105568.0
2016-09-20 14:10:00,31.52,31.54,31.5,31.51,221358.0,26.4297,26.4465,26.413,26.4214,221358.0
2016-09-20 14:20:00,31.51,31.51,31.48,31.5,170487.0,26.4214,26.4214,26.3962,26.413,170487.0
2016-09-20 14:30:00,31.5,31.57,31.49,31.57,249675.0,26.413,26.4717,26.4046,26.4717,249675.0
2016-09-20 14:40:00,31.57,31.6,31.55,31.59,401667.0,26.4717,26.4968,26.4549,26.4884,401667.0
2016-09-20 14:50:00,31.6,31.64,31.58,31.6,251750.0,26.4968,26.5304,26.4801,26.4968,251750.0
2016-09-20 15:00:00,31.6,31.68,31.59,31.68,282960.0,26.4968,26.5639,26.4884,26.5639,282960.0
2016-09-20 15:10:00,31.67,31.71,31.64,31.71,383761.0,26.5555,26.5891,26.5304,26.5891,383761.0
2016-09-20 15:20:00,31.71,31.73,31.68,31.72,263749.0,26.5891,26.6058,26.5639,26.5975,263749.0
2016-09-20 15:30:00,31.71,31.72,31.66,31.71,413422.0,26.5891,26.5975,26.5471,26.5891,413422.0
2016-09-20 15:40:00,31.71,31.72,31.68,31.71,773278.0,26.5891,26.5975,26.5639,26.5891,773278.0
2016-09-20 15:50:00,31.71,31.73,31.66,31.66,1243524.0,26.5891,26.6058,26.5471,26.5471,1243524.0
2016-09-21 09:30:00,31.72,31.86,31.72,31.82,477525.0,26.5975,26.7148,26.5975,26.6813,477525.0
2016-09-21 09:40:00,31.81,31.84,31.77,31.82,306372.0,26.6729,26.6981,26.6394,26.6813,306372.0
2016-09-21 09:50:00,31.82,31.9,31.81,31.89,251512.0,26.6813,26.7484,26.6729,26.74,251512.0
2016-09-21 10:00:00,31.9,31.95,31.89,31.94,357489.0,26.7484,26.7903,26.74,26.7819,357489.0
2016-09-21 10:10:00,31.94,31.95,31.87,31.95,224403.0,26.7819,26.7903,26.7232,26.7903,224403.0
2016-09-21 10:20:00,31.95,31.95,31.92,31.94,192711.0,26.7903,26.7903,26.7652,26.7819,192711.0
2016-09-21 10:30:00,31.95,32.0,31.94,32.0,528101.0,26.7903,26.8322,26.7819,26.8322,528101.0
2016-09-21 10:40:00,32.0,32.03,31.92,31.93,376685.0,26.8322,26.8574,26.7652,26.7735,376685.0
2016-09-21 10:50:00,31.93,31.97,31.89,31.95,228502.0,26.7735,26.8071,26.74,26.7903,228502.0
2016-09-21 11:00:00,31.95,31.99,31.93,31.98,238345.0,26.7903,26.8238,26.7735,26.8155,238345.0
2016-09-21 11:10:00,31.98,32.01,31.97,32.0,234600.0,26.8155,26.8406,26.8071,26.8322,234600.0
2016-09-21 11:20:00,32.0,32.05,31.99,32.03,294694.0,26.8322,26.8742,26.8238,26.8574,294694.0
2016-09-21 11:30:00,32.03,32.04,31.98,32.04,175835.0,26.8574,26.8658,26.8155,26.8658,175835.0
2016-09-21 11:40:00,32.04,32.04,31.95,32.0,208394.0,26.8658,26.8658,26.7903,26.8322,208394.0
2016-09-21 11:50:00,32.0,32.04,31.99,32.03,182903.0,26.8322,26.8658,26.8238,26.8574,182903.0
2016-09-21 12:00:00,32.03,32.05,32.02,32.04,144909.0,26.8574,26.8742,26.849,26.8658,144909.0
2016-09-21 12:10:00,32.04,32.04,31.98,31.98,213414.0,26.8658,26.8658,26.8155,26.8155,213414.0
2016-09-21 12:20:00,31.99,32.0,31.96,31.99,172223.0,26.8238,26.8322,26.7987,26.8238,172223.0
2016-09-21 12:30:00,31.99,32.0,31.91,31.94,307153.0,26.8238,26.8322,26.7568,26.7819,307153.0
2016-09-21 12:40:00,31.93,31.95,31.9,31.93,140895.0,26.7735,26.7903,26.7484,26.7735,140895.0
2016-09-21 12:50:00,31.93,31.99,31.92,31.98,140527.0,26.7735,26.8238,26.7652,26.8155,140527.0
2016-09-21 13:00:00,31.98,32.0,31.96,31.97,137542.0,26.8155,26.8322,26.7987,26.8071,137542.0
2016-09-21 13:10:00,31.97,31.97,31.93,31.95,131086.0,26.8071,26.8071,26.7735,26.7903,131086.0
2016-09-21 13:20:00,31.95,31.96,31.91,31.93,152090.0,26.7903,26.7987,26.7568,26.7735,152090.0
2016-09-21 13:30:00,31.93,31.93,31.9,31.91,124243.0,26.7735,26.7735,26.7484,26.7568,124243.0
2016-09-21 13:40:00,31.91,31.93,31.88,31.91,215586.0,26.7568,26.7735,26.7316,26.7568,215586.0
2016-09-21 13:50:00,31.91,31.98,31.87,31.91,284493.0,26.7568,26.8155,26.7232,26.7568,284493.0
2016-09-21 14:00:00,31.9,32.04,31.89,32.0,455342.0,26.7484,26.8658,26.74,26.8322,455342.0
2016-09-21 14:10:00,32.0,32.07,31.98,32.0,386146.0,26.8322,26.8909,26.8155,26.8322,386146.0
2016-09-21 14:20:00,32.0,32.02,31.91,31.93,354771.0,26.8322,26.849,26.7568,26.7735,354771.0
2016-09-21 14:30:00,31.93,32.01,31.91,32.0,228520.0,26.7735,26.8406,26.7568,26.8322,228520.0
2016-09-21 14:40:00,31.99,32.04,31.96,32.02,207167.0,26.8238,26.8658,26.7987,26.849,207167.0
2016-09-21 14:50:00,32.01,32.07,31.99,32.06,254950.0,26.8406,26.8909,26.8238,26.8825,254950.0
2016-09-21 15:00:00,32.06,32.09,32.01,32.05,539671.0,26.8825,26.9077,26.8406,26.8742,539671.0
2016-09-21 15:10:00,32.05,32.1,32.05,32.07,340927.0,26.8742,26.9161,26.8742,26.8909,340927.0
2016-09-21 15:20:00,32.07,32.1,32.05,32.09,412242.0,26.8909,26.9161,26.8742,26.9077,412242.0
2016-09-21 15:30:00,32.09,32.14,32.06,32.09,609548.0,26.9077,26.9496,26.8825,26.9077,609548.0
2016-09-21 15:40:00,32.1,32.16,32.09,32.15,605490.0,26.9161,26.9664,26.9077,26.958,605490.0
2016-09-21 15:50:00,32.14,32.16,32.11,32.12,1197790.0,26.9496,26.9664,26.9245,26.9329,1197790.0
2016-09-22 09:30:00,32.27,32.42,32.27,32.36,613032.0,27.0586,27.1844,27.0586,27.1341,613032.0
2016-09-22 09:40:00,32.36,32.44,32.36,32.43,309329.0,27.1341,27.2012,27.1341,27.1928,309329.0
2016-09-22 09:50:00,32.42,32.44,32.37,32.38,501192.0,27.1844,27.2012,27.1425,27.1509,501192.0
2016-09-22 10:00:00,32.38,32.42,32.34,32.34,324239.0,27.1509,27.1844,27.1173,27.1173,324239.0
2016-09-22 10:10:00,32.34,32.35,32.31,32.33,339719.0,27.1173,27.1257,27.0922,27.1089,339719.0
2016-09-22 10:20:00,32.33,32.34,32.3,32.32,315372.0,27.1089,27.1173,27.0838,27.1006,315372.0
2016-09-22 10:30:00,32.33,32.4,32.32,32.4,231522.0,27.1089,27.1676,27.1006,27.1676,231522.0
2016-09-22 10:40:00,32.4,32.42,32.38,32.38,180803.0,27.1676,27.1844,27.1509,27.1509,180803.0
2016-09-22 10:50:00,32.38,32.39,32.37,32.38,155347.0,27.1509,27.1593,27.1425,27.1509,155347.0
2016-09-22 11:00:00,32.38,32.42,32.38,32.42,240038.0,27.1509,27.1844,27.1509,27.1844,240038.0
2016-09-22 11:10:00,32.41,32.44,32.39,32.43,203245.0,27.176,27.2012,27.1593,27.1928,203245.0
2016-09-22 11:20:00,32.44,32.44,32.39,32.42,146543.0,27.2012,27.2012,27.1593,27.1844,146543.0
2016-09-22 11:30:00,32.43,32.44,32.41,32.43,123408.0,27.1928,27.2012,27.176,27.1928,123408.0
2016-09-22 11:40:00,32.43,32.43,32.38,32.38,138225.0,27.1928,27.1928,27.1509,27.1509,138225.0
2016-09-22 11:50:00,32.38,32.39,32.33,32.33,271965.0,27.1509,27.1593,27.1089,27.1089,271965.0
2016-09-22 12:00:00,32.34,32.37,32.33,32.33,177038.0,27.1173,27.1425,27.1089,27.1089,177038.0
2016-09-22 12:10:00,32.33,32.38,32.33,32.38,192023.0,27.1089,27.1509,27.1089,27.1509,192023.0
2016-09-22 12:20:00,32.38,32.38,32.35,32.36,156516.0,27.1509,27.1509,27.1257,27.1341,156516.0
2016-09-22 12:30:00,32.35,32.37,32.33,32.33,223736.0,27.1257,27.1425,27.1089,27.1089,223736.0
2016-09-22 12:40:00,32.34,32.38,32.33,32.37,159794.0,27.1173,27.1509,27.1089,27.1425,159794.0
2016-09-22 12:50:00,32.37,32.45,32.37,32.44,290256.0,27.1425,27.2096,27.1425,27.2012,290256.0
2016-09-22 13:00:00,32.43,32.46,32.42,32.43,173982.0,27.1928,27.2179,27.1844,27.1928,173982.0
2016-09-22 13:10:00,32.43,32.45,32.42,32.42,192157.0,27.1928,27.2096,27.1844,27.1844,192157.0
2016-09-22 13:20:00,32.42,32.46,32.41,32.43,207916.0,27.1844,27.2179,27.176,27.1928,207916.0
2016-09-22 13:30:00,32.43,32.47,32.43,32.45,120141.0,27.1928,27.2263,27.1928,27.2096,120141.0
2016-09-22 13:40:00,32.45,32.47,32.44,32.46,111078.0,27.2096,27.2263,27.2012,27.2179,111078.0
2016-09-22 13:50:00,32.45,32.47,32.45,32.45,97506.0,27.2096,27.2263,27.2096,27.2096,97506.0
2016-09-22 14:00:00,32.45,32.46,32.42,32.42,112126.0,27.2096,27.2179,27.1844,27.1844,112126.0
2016-09-22 14:10:00,32.43,32.43,32.32,32.33,316604.0,27.1928,27.1928,27.1006,27.1089,316604.0
2016-09-22 14:20:00,32.34,32.35,32.32,32.34,180218.0,27.1173,27.1257,27.1006,27.1173,180218.0
2016-09-22 14:30:00,32.33,32.38,32.32,32.37,172998.0,27.1089,27.1509,27.1006,27.1425,172998.0
2016-09-22 14:40:00,32.37,32.38,32.34,32.36,110287.0,27.1425,27.1509,27.1173,27.1341,110287.0
2016-09-22 14:50:00,32.36,32.38,32.34,32.38,158858.0,27.1341,27.1509,27.1173,27.1509,158858.0
2016-09-22 15:00:00,32.38,32.43,32.37,32.39,725107.0,27.1509,27.1928,27.1425,27.1593,725107.0
2016-09-22 15:10:00,32.38,32.39,32.36,32.37,195587.0,27.1509,27.1593,27.1341,27.1425,195587.0
2016-09-22 15:20:00,32.36,32.42,32.36,32.41,302397.0,27.1341,27.1844,27.1341,27.176,302397.0
2016-09-22 15:30:00,32.41,32.42,32.4,32.41,435576.0,27.176,27.1844,27.1676,27.176,435576.0
2016-09-22 15:40:00,32.41,32.42,32.36,32.36,427650.0,27.176,27.1844,27.1341,27.1341,427650.0
2016-09-22 15:50:00,32.37,32.4,32.35,32.38,805106.0,27.1425,27.1676,27.1257,27.1509,805106.0
2016-09-23 09:30:00,32.1,32.37,32.05,32.3,517962.0,26.9161,27.1425,26.8742,27.0838,517962.0
2016-09-23 09:40:00,32.29,32.32,32.23,32.26,176217.0,27.0754,27.1006,27.0251,27.0502,176217.0
2016-09-23 09:50:00,32.26,32.29,32.22,32.26,240546.0,27.0502,27.0754,27.0167,27.0502,240546.0
2016-09-23 10:00:00,32.26,32.29,32.24,32.26,189599.0,27.0502,27.0754,27.0335,27.0502,189599.0
2016-09-23 10:10:00,32.26,32.35,32.24,32.35,390142.0,27.0502,27.1257,27.0335,27.1257,390142.0
2016-09-23 10:20:00,32.35,32.36,32.29,32.32,239305.0,27.1257,27.1341,27.0754,27.1006,239305.0
2016-09-23 10:30:00,32.33,32.35,32.31,32.31,167399.0,27.1089,27.1257,27.0922,27.0922,167399.0
2016-09-23 10:40:00,32.32,32.34,32.27,32.27,275376.0,27.1006,27.1173,27.0586,27.0586,275376.0
2016-09-23 10:50:00,32.27,32.29,32.26,32.28,161706.0,27.0586,27.0754,27.0502,27.067,161706.0
2016-09-23 11:00:00,32.27,32.31,32.27,32.3,260593.0,27.0586,27.0922,27.0586,27.0838,260593.0
2016-09-23 11:10:00,32.3,32.31,32.29,32.31,182391.0,27.0838,27.0922,27.0754,27.0922,182391.0
2016-09-23 11:20:00,32.31,32.34,32.3,32.31,181183.0,27.0922,27.1173,27.0838,27.0922,181183.0
2016-09-23 11:30:00,32.31,32.33,32.31,32.32,211379.0,27.0922,27.1089,27.0922,27.1006,211379.0
2016-09-23 11:40:00,32.32,32.33,32.3,32.3,112839.0,27.1006,27.1089,27.0838,27.0838,112839.0
2016-09-23 11:50:00,32.31,32.31,32.28,32.29,179226.0,27.0922,27.0922,27.067,27.0754,179226.0
2016-09-23 12:00:00,32.29,32.3,32.27,32.28,102231.0,27.0754,27.0838,27.0586,27.067,102231.0
2016-09-23 12:10:00,32.27,32.29,32.26,32.26,144902.0,27.0586,27.0754,27.0502,27.0502,144902.0
2016-09-23 12:20:00,32.27,32.27,32.24,32.26,116798.0,27.0586,27.0586,27.0335,27.0502,116798.0
2016-09-23 12:30:00,32.26,32.28,32.24,32.25,161615.0,27.0502,27.067,27.0335,27.0419,161615.0
2016-09-23 12:40:00,32.25,32.26,32.22,32.22,70506.0,27.0419,27.0502,27.0167,27.0167,70506.0
2016-09-23 12:50:00,32.23,32.25,32.2,32.22,105826.0,27.0251,27.0419,26.9999,27.0167,105826.0
2016-09-23 13:00:00,32.22,32.23,32.18,32.2,120954.0,27.0167,27.0251,26.9832,26.9999,120954.0
2016-09-23 13:10:00,32.2,32.2,32.17,32.18,92413.0,26.9999,26.9999,26.9748,26.9832,92413.0
2016-09-23 13:20:00,32.18,32.2,32.17,32.19,124414.0,26.9832,26.9999,26.9748,26.9915,124414.0
2016-09-23 13:30:00,32.2,32.22,32.19,32.19,89245.0,26.9999,27.0167,26.9915,26.9915,89245.0
2016-09-23 13:40:00,32.2,32.2,32.17,32.17,122789.0,26.9999,26.9999,26.9748,26.9748,122789.0
2016-09-23 13:50:00,32.18,32.19,32.14,32.15,162436.0,26.9832,26.9915,26.9496,26.958,162436.0
2016-09-23 14:00:00,32.16,32.19,32.15,32.18,113485.0,26.9664,26.9915,26.958,26.9832,113485.0
2016-09-23 14:10:00,32.19,32.2,32.16,32.2,129602.0,26.9915,26.9999,26.9664,26.9999,129602.0
2016-09-23 14:20:00,32.2,32.22,32.18,32.2,140634.0,26.9999,27.0167,26.9832,26.9999,140634.0
2016-09-23 14:30:00,32.2,32.22,32.18,32.2,149626.0,26.9999,27.0167,26.9832,26.9999,149626.0
2016-09-23 14:40:00,32.2,32.22,32.19,32.21,88120.0,26.9999,27.0167,26.9915,27.0083,88120.0
2016-09-23 14:50:00,32.21,32.23,32.2,32.23,115592.0,27.0083,27.0251,26.9999,27.0251,115592.0
2016-09-23 15:00:00,32.23,32.23,32.19,32.2,184326.0,27.0251,27.0251,26.9915,26.9999,184326.0
2016-09-23 15:10:00,32.2,32.21,32.19,32.2,136879.0,26.9999,27.0083,26.9915,26.9999,136879.0
2016-09-23 15:20:00,32.2,32.21,32.19,32.2,172993.0,26.9999,27.0083,26.9915,26.9999,172993.0
2016-09-23 15:30:00,32.2,32.25,32.19,32.2,362580.0,26.9999,27.0419,26.9915,26.9999,362580.0
2016-09-23 15:40:00,32.2,32.22,32.17,32.17,313806.0,26.9999,27.0167,26.9748,26.9748,313806.0
2016-09-23 15:50:00,32.18,32.2,32.11,32.12,1603855.0,26.9832,26.9999,26.9245,26.9329,1603855.0
2016-09-26 09:30:00,32.02,32.12,31.96,32.09,898526.0,26.849,26.9329,26.7987,26.9077,898526.0
2016-09-26 09:40:00,32.07,32.12,32.02,32.02,424861.0,26.8909,26.9329,26.849,26.849,424861.0
2016-09-26 09:50:00,32.02,32.05,31.99,31.99,317460.0,26.849,26.8742,26.8238,26.8238,317460.0
2016-09-26 10:00:00,32.0,32.04,31.95,32.0,593594.0,26.8322,26.8658,26.7903,26.8322,593594.0
2016-09-26 10:10:00,32.0,32.04,31.98,32.01,502605.0,26.8322,26.8658,26.8155,26.8406,502605.0
2016-09-26 10:20:00,32.01,32.02,31.94,31.95,251559.0,26.8406,26.849,26.7819,26.7903,251559.0
2016-09-26 10:30:00,31.94,31.99,31.93,31.98,312149.0,26.7819,26.8238,26.7735,26.8155,312149.0
2016-09-26 10:40:00,31.99,32.01,31.97,31.98,184682.0,26.8238,26.8406,26.8071,26.8155,184682.0
2016-09-26 10:50:00,31.98,32.0,31.97,31.98,188960.0,26.8155,26.8322,26.8071,26.8155,188960.0
2016-09-26 11:00:00,31.98,32.0,31.96,31.98,267686.0,26.8155,26.8322,26.7987,26.8155,267686.0
2016-09-26 11:10:00,31.98,32.01,31.97,32.0,153769.0,26.8155,26.8406,26.8071,26.8322,153769.0
2016-09-26 11:20:00,32.0,32.0,31.93,31.97,213039.0,26.8322,26.8322,26.7735,26.8071,213039.0
2016-09-26 11:30:00,31.97,32.01,31.96,32.0,181213.0,26.8071,26.8406,26.7987,26.8322,181213.0
2016-09-26 11:40:00,32.0,32.0,31.97,31.99,259020.0,26.8322,26.8322,26.8071,26.8238,259020.0
2016-09-26 11:50:00,31.99,32.0,31.98,32.0,304488.0,26.8238,26.8322,26.8155,26.8322,304488.0
2016-09-26 12:00:00,32.0,32.0,31.98,32.0,98577.0,26.8322,26.8322,26.8155,26.8322,98577.0
2016-09-26 12:10:00,31.99,32.01,31.95,31.96,212512.0,26.8238,26.8406,26.7903,26.7987,212512.0
2016-09-26 12:20:00,31.96,31.99,31.94,31.97,126095.0,26.7987,26.8238,26.7819,26.8071,126095.0
2016-09-26 12:30:00,31.96,31.97,31.93,31.93,208327.0,26.7987,26.8071,26.7735,26.7735,208327.0
2016-09-26 12:40:00,31.93,31.97,31.93,31.96,104922.0,26.7735,26.8071,26.7735,26.7987,104922.0
2016-09-26 12:50:00,31.96,31.98,31.93,31.93,129050.0,26.7987,26.8155,26.7735,26.7735,129050.0
2016-09-26 13:00:00,31.94,31.94,31.87,31.88,194859.0,26.7819,26.7819,26.7232,26.7316,194859.0
2016-09-26 13:10:00,31.87,31.88,31.84,31.84,202422.0,26.7232,26.7316,26.6981,26.6981,202422.0
2016-09-26 13:20:00,31.84,31.85,31.79,31.79,295848.0,26.6981,26.7065,26.6561,26.6561,295848.0
2016-09-26 13:30:00,31.79,31.8,31.76,31.76,184690.0,26.6561,26.6645,26.631,26.631,184690.0
2016-09-26 13:40:00,31.76,31.79,31.75,31.78,233927.0,26.631,26.6561,26.6226,26.6478,233927.0
2016-09-26 13:50:00,31.78,31.81,31.78,31.8,174908.0,26.6478,26.6729,26.6478,26.6645,174908.0
2016-09-26 14:00:00,31.8,31.8,31.77,31.78,140499.0,26.6645,26.6645,26.6394,26.6478,140499.0
2016-09-26 14:10:00,31.78,31.84,31.78,31.83,192498.0,26.6478,26.6981,26.6478,26.6897,192498.0
2016-09-26 14:20:00,31.83,31.84,31.8,31.8,187032.0,26.6897,26.6981,26.6645,26.6645,187032.0
2016-09-26 14:30:00,31.8,31.83,31.76,31.76,240585.0,26.6645,26.6897,26.631,26.631,240585.0
2016-09-26 14:40:00,31.76,31.82,31.75,31.81,170784.0,26.631,26.6813,26.6226,26.6729,170784.0
2016-09-26 14:50:00,31.81,31.83,31.8,31.82,115279.0,26.6729,26.6897,26.6645,26.6813,115279.0
2016-09-26 15:00:00,31.82,31.85,31.81,31.84,235970.0,26.6813,26.7065,26.6729,26.6981,235970.0
2016-09-26 15:10:00,31.84,31.86,31.83,31.84,261617.0,26.6981,26.7148,26.6897,26.6981,261617.0
2016-09-26 15:20:00,31.84,31.88,31.84,31.87,207713.0,26.6981,26.7316,26.6981,26.7232,207713.0
2016-09-26 15:30:00,31.87,31.87,31.83,31.84,316495.0,26.7232,26.7232,26.6897,26.6981,316495.0
2016-09-26 15:40:00,31.84,31.86,31.79,31.81,411675.0,26.6981,26.7148,26.6561,26.6729,411675.0
2016-09-26 15:50:00,31.81,31.83,31.78,31.81,1316059.0,26.6729,26.6897,26.6478,26.6729,1316059.0
2016-09-27 09:30:00,31.77,31.84,31.68,31.82,432329.0,26.6394,26.6981,26.5639,26.6813,432329.0
2016-09-27 09:40:00,31.83,31.89,31.8,31.89,313952.0,26.6897,26.74,26.6645,26.74,313952.0
2016-09-27 09:50:00,31.88,31.91,31.84,31.91,275966.0,26.7316,26.7568,26.6981,26.7568,275966.0
2016-09-27 10:00:00,31.91,31.96,31.89,31.9,413072.0,26.7568,26.7987,26.74,26.7484,413072.0
2016-09-27 10:10:00,31.91,31.93,31.85,31.86,433323.0,26.7568,26.7735,26.7065,26.7148,433323.0
2016-09-27 10:20:00,31.86,31.88,31.79,31.79,502555.0,26.7148,26.7316,26.6561,26.6561,502555.0
2016-09-27 10:30:00,31.79,31.82,31.69,31.7,311705.0,26.6561,26.6813,26.5723,26.5807,311705.0
2016-09-27 10:40:00,31.69,31.72,31.64,31.7,224054.0,26.5723,26.5975,26.5304,26.5807,224054.0
2016-09-27 10:50:00,31.71,31.74,31.61,31.62,293135.0,26.5891,26.6142,26.5052,26.5136,293135.0
2016-09-27 11:00:00,31.63,31.68,31.54,31.59,570011.0,26.522,26.5639,26.4465,26.4884,570011.0
2016-09-27 11:10:00,31.59,31.65,31.55,31.61,273745.0,26.4884,26.5388,26.4549,26.5052,273745.0
2016-09-27 11:20:00,31.61,31.67,31.59,31.64,407245.0,26.5052,26.5555,26.4884,26.5304,407245.0
2016-09-27 11:30:00,31.64,31.74,31.62,31.73,287875.0,26.5304,26.6142,26.5136,26.6058,287875.0
2016-09-27 11:40:00,31.73,31.75,31.69,31.72,163717.0,26.6058,26.6226,26.5723,26.5975,163717.0
2016-09-27 11:50:00,31.72,31.76,31.7,31.76,130464.0,26.5975,26.631,26.5807,26.631,130464.0
2016-09-27 12:00:00,31.76,31.76,31.73,31.75,113062.0,26.631,26.631,26.6058,26.6226,113062.0
2016-09-27 12:10:00,31.74,31.77,31.73,31.77,90732.0,26.6142,26.6394,26.6058,26.6394,90732.0
2016-09-27 12:20:00,31.77,31.87,31.76,31.84,156902.0,26.6394,26.7232,26.631,26.6981,156902.0
2016-09-27 12:30:00,31.84,31.87,31.81,31.84,159144.0,26.6981,26.7232,26.6729,26.6981,159144.0
2016-09-27 12:40:00,31.84,31.85,31.8,31.81,134529.0,26.6981,26.7065,26.6645,26.6729,134529.0
2016-09-27 12:50:00,31.8,31.82,31.79,31.8,252821.0,26.6645,26.6813,26.6561,26.6645,252821.0
2016-09-27 13:00:00,31.8,31.83,31.79,31.82,123931.0,26.6645,26.6897,26.6561,26.6813,123931.0
2016-09-27 13:10:00,31.83,31.84,31.81,31.82,170551.0,26.6897,26.6981,26.6729,26.6813,170551.0
2016-09-27 13:20:00,31.82,31.86,31.81,31.85,119258.0,26.6813,26.7148,26.6729,26.7065,119258.0
2016-09-27 13:30:00,31.85,31.86,31.81,31.81,255165.0,26.7065,26.7148,26.6729,26.6729,255165.0
2016-09-27 13:40:00,31.81,31.82,31.79,31.79,87304.0,26.6729,26.6813,26.6561,26.6561,87304.0
2016-09-27 13:50:00,31.79,31.81,31.77,31.78,330059.0,26.6561,26.6729,26.6394,26.6478,330059.0
2016-09-27 14:00:00,31.78,31.8,31.75,31.76,259440.0,26.6478,26.6645,26.6226,26.631,259440.0
2016-09-27 14:10:00,31.77,31.78,31.75,31.76,210603.0,26.6394,26.6478,26.6226,26.631,210603.0
2016-09-27 14:20:00,31.77,31.78,31.73,31.75,349518.0,26.6394,26.6478,26.6058,26.6226,349518.0
2016-09-27 14:30:00,31.75,31.76,31.7,31.74,250833.0,26.6226,26.631,26.5807,26.6142,250833.0
2016-09-27 14:40:00,31.74,31.74,31.67,31.7,208915.0,26.6142,26.6142,26.5555,26.5807,208915.0
2016-09-27 14:50:00,31.7,31.71,31.68,31.7,190486.0,26.5807,26.5891,26.5639,26.5807,190486.0
2016-09-27 15:00:00,31.7,31.73,31.69,31.71,260598.0,26.5807,26.6058,26.5723,26.5891,260598.0
2016-09-27 15:10:00,31.71,31.72,31.67,31.68,273137.0,26.5891,26.5975,26.5555,26.5639,273137.0
2016-09-27 15:20:00,31.69,31.7,31.66,31.7,156940.0,26.5723,26.5807,26.5471,26.5807,156940.0
2016-09-27 15:30:00,31.7,31.7,31.66,31.69,485815.0,26.5807,26.5807,26.5471,26.5723,485815.0
2016-09-27 15:40:00,31.69,31.72,31.67,31.69,407724.0,26.5723,26.5975,26.5555,26.5723,407724.0
2016-09-27 15:50:00,31.69,31.7,31.6,31.61,1898884.0,26.5723,26.5807,26.4968,26.5052,1898884.0
2016-09-28 09:30:00,31.75,31.79,31.66,31.74,363137.0,26.6226,26.6561,26.5471,26.6142,363137.0
2016-09-28 09:40:00,31.73,31.77,31.7,31.75,321432.0,26.6058,26.6394,26.5807,26.6226,321432.0
2016-09-28 09:50:00,31.75,31.77,31.72,31.76,170296.0,26.6226,26.6394,26.5975,26.631,170296.0
2016-09-28 10:00:00,31.77,31.85,31.76,31.79,342942.0,26.6394,26.7065,26.631,26.6561,342942.0
2016-09-28 10:10:00,31.78,31.83,31.75,31.78,153789.0,26.6478,26.6897,26.6226,26.6478,153789.0
2016-09-28 10:20:00,31.77,31.78,31.7,31.71,119675.0,26.6394,26.6478,26.5807,26.5891,119675.0
2016-09-28 10:30:00,31.72,31.75,31.69,31.69,259115.0,26.5975,26.6226,26.5723,26.5723,259115.0
2016-09-28 10:40:00,31.69,31.75,31.68,31.69,189388.0,26.5723,26.6226,26.5639,26.5723,189388.0
2016-09-28 10:50:00,31.7,31.7,31.61,31.63,188631.0,26.5807,26.5807,26.5052,26.522,188631.0
2016-09-28 11:00:00,31.62,31.66,31.6,31.61,132827.0,26.5136,26.5471,26.4968,26.5052,132827.0
2016-09-28 11:10:00,31.61,31.68,31.57,31.67,209972.0,26.5052,26.5639,26.4717,26.5555,209972.0
2016-09-28 11:20:00,31.67,31.69,31.61,31.62,173612.0,26.5555,26.5723,26.5052,26.5136,173612.0
2016-09-28 11:30:00,31.62,31.62,31.56,31.6,177116.0,26.5136,26.5136,26.4633,26.4968,177116.0
2016-09-28 11:40:00,31.59,31.61,31.54,31.59,365436.0,26.4884,26.5052,26.4465,26.4884,365436.0
2016-09-28 11:50:00,31.6,31.65,31.59,31.63,112182.0,26.4968,26.5388,26.4884,26.522,112182.0
2016-09-28 12:00:00,31.63,31.63,31.59,31.6,91995.0,26.522,26.522,26.4884,26.4968,91995.0
2016-09-28 12:10:00,31.6,31.66,31.59,31.64,145260.0,26.4968,26.5471,26.4884,26.5304,145260.0
2016-09-28 12:20:00,31.64,31.69,31.62,31.68,105904.0,26.5304,26.5723,26.5136,26.5639,105904.0
2016-09-28 12:30:00,31.68,31.69,31.64,31.67,98011.0,26.5639,26.5723,26.5304,26.5555,98011.0
2016-09-28 12:40:00,31.66,31.72,31.66,31.71,210081.0,26.5471,26.5975,26.5471,26.5891,210081.0
2016-09-28 12:50:00,31.71,31.74,31.69,31.72,71956.0,26.5891,26.6142,26.5723,26.5975,71956.0
2016-09-28 13:00:00,31.71,31.73,31.69,31.71,97887.0,26.5891,26.6058,26.5723,26.5891,97887.0
2016-09-28 13:10:00,31.71,31.74,31.69,31.74,95101.0,26.5891,26.6142,26.5723,26.6142,95101.0
2016-09-28 13:20:00,31.73,31.74,31.71,31.73,79284.0,26.6058,26.6142,26.5891,26.6058,79284.0
2016-09-28 13:30:00,31.73,31.76,31.72,31.74,131181.0,26.6058,26.631,26.5975,26.6142,131181.0
2016-09-28 13:40:00,31.75,31.77,31.73,31.74,87637.0,26.6226,26.6394,26.6058,26.6142,87637.0
2016-09-28 13:50:00,31.74,31.75,31.73,31.74,55080.0,26.6142,26.6226,26.6058,26.6142,55080.0
2016-09-28 14:00:00,31.74,31.78,31.73,31.77,129067.0,26.6142,26.6478,26.6058,26.6394,129067.0
2016-09-28 14:10:00,31.77,31.84,31.76,31.84,189457.0,26.6394,26.6981,26.631,26.6981,189457.0
2016-09-28 14:20:00,31.84,31.89,31.82,31.87,138698.0,26.6981,26.74,26.6813,26.7232,138698.0
2016-09-28 14:30:00,31.88,31.89,31.85,31.88,102625.0,26.7316,26.74,26.7065,26.7316,102625.0
2016-09-28 14:40:00,31.88,31.9,31.78,31.84,311855.0,26.7316,26.7484,26.6478,26.6981,311855.0
2016-09-28 14:50:00,31.84,31.85,31.79,31.81,168498.0,26.6981,26.7065,26.6561,26.6729,168498.0
2016-09-28 15:00:00,31.81,31.83,31.79,31.81,305331.0,26.6729,26.6897,26.6561,26.6729,305331.0
2016-09-28 15:10:00,31.81,31.84,31.8,31.81,125681.0,26.6729,26.6981,26.6645,26.6729,125681.0
2016-09-28 15:20:00,31.81,31.83,31.78,31.8,194668.0,26.6729,26.6897,26.6478,26.6645,194668.0
2016-09-28 15:30:00,31.8,31.84,31.77,31.84,149706.0,26.6645,26.6981,26.6394,26.6981,149706.0
2016-09-28 15:40:00,31.83,31.88,31.83,31.87,272757.0,26.6897,26.7316,26.6897,26.7232,272757.0
2016-09-28 15:50:00,31.87,31.94,31.86,31.89,1550614.0,26.7232,26.7819,26.7148,26.74,1550614.0
2016-09-29 09:30:00,31.77,31.87,31.71,31.83,360864.0,26.6394,26.7232,26.5891,26.6897,360864.0
2016-09-29 09:40:00,31.84,31.91,31.84,31.85,233774.0,26.6981,26.7568,26.6981,26.7065,233774.0
2016-09-29 09:50:00,31.85,31.91,31.84,31.91,141333.0,26.7065,26.7568,26.6981,26.7568,141333.0
2016-09-29 10:00:00,31.91,31.96,31.82,31.85,193872.0,26.7568,26.7987,26.6813,26.7065,193872.0
2016-09-29 10:10:00,31.86,31.93,31.84,31.92,156266.0,26.7148,26.7735,26.6981,26.7652,156266.0
2016-09-29 10:20:00,31.92,31.96,31.9,31.95,165939.0,26.7652,26.7987,26.7484,26.7903,165939.0
2016-09-29 10:30:00,31.96,31.96,31.88,31.9,147444.0,26.7987,26.7987,26.7316,26.7484,147444.0
2016-09-29 10:40:00,31.9,31.92,31.87,31.92,159184.0,26.7484,26.7652,26.7232,26.7652,159184.0
2016-09-29 10:50:00,31.92,31.94,31.89,31.9,161454.0,26.7652,26.7819,26.74,26.7484,161454.0
2016-09-29 11:00:00,31.9,31.9,31.85,31.86,201189.0,26.7484,26.7484,26.7065,26.7148,201189.0
2016-09-29 11:10:00,31.86,31.87,31.79,31.84,209387.0,26.7148,26.7232,26.6561,26.6981,209387.0
2016-09-29 11:20:00,31.83,31.87,31.8,31.85,130902.0,26.6897,26.7232,26.6645,26.7065,130902.0
2016-09-29 11:30:00,31.85,31.88,31.83,31.87,116695.0,26.7065,26.7316,26.6897,26.7232,116695.0
2016-09-29 11:40:00,31.86,31.89,31.85,31.87,143130.0,26.7148,26.74,26.7065,26.7232,143130.0
2016-09-29 11:50:00,31.87,31.88,31.85,31.87,91672.0,26.7232,26.7316,26.7065,26.7232,91672.0
2016-09-29 12:00:00,31.87,31.9,31.86,31.88,116506.0,26.7232,26.7484,26.7148,26.7316,116506.0
2016-09-29 12:10:00,31.88,31.9,31.85,31.86,75982.0,26.7316,26.7484,26.7065,26.7148,75982.0
2016-09-29 12:20:00,31.86,31.9,31.85,31.86,61406.0,26.7148,26.7484,26.7065,26.7148,61406.0
2016-09-29 12:30:00,31.86,31.88,31.77,31.78,73475.0,26.7148,26.7316,26.6394,26.6478,73475.0
2016-09-29 12:40:00,31.77,31.78,31.6,31.61,264705.0,26.6394,26.6478,26.4968,26.5052,264705.0
2016-09-29 12:50:00,31.6,31.61,31.55,31.59,431290.0,26.4968,26.5052,26.4549,26.4884,431290.0
2016-09-29 13:00:00,31.59,31.6,31.51,31.55,327057.0,26.4884,26.4968,26.4214,26.4549,327057.0
2016-09-29 13:10:00,31.55,31.61,31.53,31.59,338921.0,26.4549,26.5052,26.4381,26.4884,338921.0
2016-09-29 13:20:00,31.58,31.62,31.55,31.61,118469.0,26.4801,26.5136,26.4549,26.5052,118469.0
2016-09-29 13:30:00,31.62,31.63,31.58,31.6,78138.0,26.5136,26.522,26.4801,26.4968,78138.0
2016-09-29 13:40:00,31.61,31.61,31.54,31.58,104078.0,26.5052,26.5052,26.4465,26.4801,104078.0
2016-09-29 13:50:00,31.57,31.57,31.45,31.48,238235.0,26.4717,26.4717,26.3711,26.3962,238235.0
2016-09-29 14:00:00,31.48,31.56,31.46,31.55,178808.0,26.3962,26.4633,26.3794,26.4549,178808.0
2016-09-29 14:10:00,31.55,31.63,31.52,31.61,119495.0,26.4549,26.522,26.4297,26.5052,119495.0
2016-09-29 14:20:00,31.62,31.68,31.6,31.68,104764.0,26.5136,26.5639,26.4968,26.5639,104764.0
2016-09-29 14:30:00,31.67,31.72,31.65,31.7,83130.0,26.5555,26.5975,26.5388,26.5807,83130.0
2016-09-29 14:40:00,31.69,31.71,31.64,31.68,92937.0,26.5723,26.5891,26.5304,26.5639,92937.0
2016-09-29 14:50:00,31.68,31.71,31.64,31.65,166428.0,26.5639,26.5891,26.5304,26.5388,166428.0
2016-09-29 15:00:00,31.64,31.66,31.58,31.6,166823.0,26.5304,26.5471,26.4801,26.4968,166823.0
2016-09-29 15:10:00,31.59,31.63,31.57,31.57,321200.0,26.4884,26.522,26.4717,26.4717,321200.0
2016-09-29 15:20:00,31.57,31.6,31.51,31.58,135345.0,26.4717,26.4968,26.4214,26.4801,135345.0
2016-09-29 15:30:00,31.58,31.62,31.56,31.6,263419.0,26.4801,26.5136,26.4633,26.4968,263419.0
2016-09-29 15:40:00,31.6,31.6,31.54,31.57,371593.0,26.4968,26.4968,26.4465,26.4717,371593.0
2016-09-29 15:50:00,31.57,31.58,31.47,31.49,717453.0,26.4717,26.4801,26.3878,26.4046,717453.0
2016-09-30 09:30:00,31.63,31.77,31.61,31.68,218042.0,26.522,26.6394,26.5052,26.5639,218042.0
2016-09-30 09:40:00,31.69,31.7,31.58,31.6,183077.0,26.5723,26.5807,26.4801,26.4968,183077.0
2016-09-30 09:50:00,31.6,31.67,31.57,31.66,169876.0,26.4968,26.5555,26.4717,26.5471,169876.0
2016-09-30 10:00:00,31.66,31.69,31.61,31.67,189223.0,26.5471,26.5723,26.5052,26.5555,189223.0
2016-09-30 10:10:00,31.67,31.74,31.6,31.62,177783.0,26.5555,26.6142,26.4968,26.5136,177783.0
2016-09-30 10:20:00,31.62,31.71,31.59,31.71,141204.0,26.5136,26.5891,26.4884,26.5891,141204.0
2016-09-30 10:30:00,31.71,31.73,31.68,31.71,155178.0,26.5891,26.6058,26.5639,26.5891,155178.0
2016-09-30 10:40:00,31.71,31.74,31.69,31.7,144268.0,26.5891,26.6142,26.5723,26.5807,144268.0
2016-09-30 10:50:00,31.7,31.76,31.67,31.75,107860.0,26.5807,26.631,26.5555,26.6226,107860.0
2016-09-30 11:00:00,31.75,31.82,31.74,31.81,162499.0,26.6226,26.6813,26.6142,26.6729,162499.0
2016-09-30 11:10:00,31.81,31.92,31.8,31.87,237120.0,26.6729,26.7652,26.6645,26.7232,237120.0
2016-09-30 11:20:00,31.88,31.91,31.84,31.89,131714.0,26.7316,26.7568,26.6981,26.74,131714.0
2016-09-30 11:30:00,31.89,31.92,31.87,31.89,99808.0,26.74,26.7652,26.7232,26.74,99808.0
2016-09-30 11:40:00,31.88,31.91,31.86,31.89,121940.0,26.7316,26.7568,26.7148,26.74,121940.0
2016-09-30 11:50:00,31.9,31.92,31.88,31.89,89453.0,26.7484,26.7652,26.7316,26.74,89453.0
2016-09-30 12:00:00,31.89,31.92,31.87,31.91,116522.0,26.74,26.7652,26.7232,26.7568,116522.0
2016-09-30 12:10:00,31.91,31.91,31.87,31.9,96040.0,26.7568,26.7568,26.7232,26.7484,96040.0
2016-09-30 12:20:00,31.9,31.91,31.88,31.9,76122.0,26.7484,26.7568,26.7316,26.7484,76122.0
2016-09-30 12:30:00,31.9,31.9,31.88,31.9,146276.0,26.7484,26.7484,26.7316,26.7484,146276.0
2016-09-30 12:40:00,31.91,31.92,31.84,31.86,150248.0,26.7568,26.7652,26.6981,26.7148,150248.0
2016-09-30 12:50:00,31.85,31.86,31.82,31.83,93651.0,26.7065,26.7148,26.6813,26.6897,93651.0
2016-09-30 13:00:00,31.83,31.87,31.82,31.86,124748.0,26.6897,26.7232,26.6813,26.7148,124748.0
2016-09-30 13:10:00,31.86,31.88,31.85,31.86,79810.0,26.7148,26.7316,26.7065,26.7148,79810.0
2016-09-30 13:20:00,31.87,31.88,31.85,31.87,91576.0,26.7232,26.7316,26.7065,26.7232,91576.0
2016-09-30 13:30:00,31.86,31.88,31.86,31.86,111244.0,26.7148,26.7316,26.7148,26.7148,111244.0
2016-09-30 13:40:00,31.86,31.89,31.83,31.87,168214.0,26.7148,26.74,26.6897,26.7232,168214.0
2016-09-30 13:50:00,31.88,31.88,31.85,31.87,215632.0,26.7316,26.7316,26.7065,26.7232,215632.0
2016-09-30 14:00:00,31.88,31.92,31.86,31.9,160164.0,26.7316,26.7652,26.7148,26.7484,160164.0
2016-09-30 14:10:00,31.91,31.95,31.89,31.9,274590.0,26.7568,26.7903,26.74,26.7484,274590.0
2016-09-30 14:20:00,31.91,31.91,31.87,31.91,166584.0,26.7568,26.7568,26.7232,26.7568,166584.0
2016-09-30 14:30:00,31.91,31.95,31.9,31.93,128669.0,26.7568,26.7903,26.7484,26.7735,128669.0
2016-09-30 14:40:00,31.93,31.94,31.9,31.91,107902.0,26.7735,26.7819,26.7484,26.7568,107902.0
2016-09-30 14:50:00,31.91,31.92,31.88,31.92,98302.0,26.7568,26.7652,26.7316,26.7652,98302.0
2016-09-30 15:00:00,31.92,31.95,31.91,31.92,132291.0,26.7652,26.7903,26.7568,26.7652,132291.0
2016-09-30 15:10:00,31.92,31.93,31.91,31.91,158755.0,26.7652,26.7735,26.7568,26.7568,158755.0
2016-09-30 15:20:00,31.91,31.92,31.88,31.88,138856.0,26.7568,26.7652,26.7316,26.7316,138856.0
2016-09-30 15:30:00,31.88,31.89,31.84,31.85,251060.0,26.7316,26.74,26.6981,26.7065,251060.0
2016-09-30 15:40:00,31.84,31.88,31.83,31.84,552270.0,26.6981,26.7316,26.6897,26.6981,552270.0
2016-09-30 15:50:00,31.84,31.84,31.76,31.76,1052693.0,26.6981,26.6981,26.631,26.631,1052693.0
2016-10-03 09:30:00,31.62,32.06,31.61,32.06,939658.0,26.5136,26.8825,26.5052,26.8825,939658.0
2016-10-03 09:40:00,32.06,32.15,32.02,32.07,574377.0,26.8825,26.958,26.849,26.8909,574377.0
2016-10-03 09:50:00,32.07,32.2,32.02,32.13,591114.0,26.8909,26.9999,26.849,26.9412,591114.0
2016-10-03 10:00:00,32.14,32.19,32.07,32.15,417165.0,26.9496,26.9915,26.8909,26.958,417165.0
2016-10-03 10:10:00,32.14,32.15,32.07,32.09,249455.0,26.9496,26.958,26.8909,26.9077,249455.0
2016-10-03 10:20:00,32.09,32.15,32.07,32.09,219621.0,26.9077,26.958,26.8909,26.9077,219621.0
2016-10-03 10:30:00,32.08,32.18,32.07,32.15,207410.0,26.8993,26.9832,26.8909,26.958,207410.0
2016-10-03 10:40:00,32.16,32.19,32.12,32.18,289287.0,26.9664,26.9915,26.9329,26.9832,289287.0
2016-10-03 10:50:00,32.19,32.22,32.15,32.2,281622.0,26.9915,27.0167,26.958,26.9999,281622.0
2016-10-03 11:00:00,32.2,32.25,32.17,32.23,322542.0,26.9999,27.0419,26.9748,27.0251,322542.0
2016-10-03 11:10:00,32.23,32.24,32.15,32.19,205656.0,27.0251,27.0335,26.958,26.9915,205656.0
2016-10-03 11:20:00,32.2,32.24,32.19,32.2,140196.0,26.9999,27.0335,26.9915,26.9999,140196.0
2016-10-03 11:30:00,32.2,32.21,32.19,32.19,402698.0,26.9999,27.0083,26.9915,26.9915,402698.0
2016-10-03 11:40:00,32.2,32.21,32.17,32.17,93931.0,26.9999,27.0083,26.9748,26.9748,93931.0
2016-10-03 11:50:00,32.17,32.23,32.12,32.21,386277.0,26.9748,27.0251,26.9329,27.0083,386277.0
2016-10-03 12:00:00,32.21,32.25,32.17,32.2,248674.0,27.0083,27.0419,26.9748,26.9999,248674.0
2016-10-03 12:10:00,32.2,32.23,32.19,32.23,136700.0,26.9999,27.0251,26.9915,27.0251,136700.0
2016-10-03 12:20:00,32.23,32.24,32.19,32.23,239262.0,27.0251,27.0335,26.9915,27.0251,239262.0
2016-10-03 12:30:00,32.23,32.23,32.13,32.14,291729.0,27.0251,27.0251,26.9412,26.9496,291729.0
2016-10-03 12:40:00,32.13,32.15,32.06,32.06,334560.0,26.9412,26.958,26.8825,26.8825,334560.0
2016-10-03 12:50:00,32.06,32.07,32.03,32.07,160039.0,26.8825,26.8909,26.8574,26.8909,160039.0
2016-10-03 13:00:00,32.07,32.07,32.02,32.02,52010.0,26.8909,26.8909,26.849,26.849,52010.0
2016-10-03 13:10:00,32.02,32.04,31.96,32.03,258702.0,26.849,26.8658,26.7987,26.8574,258702.0
2016-10-03 13:20:00,32.04,32.05,32.02,32.03,71522.0,26.8658,26.8742,26.849,26.8574,71522.0
2016-10-03 13:30:00,32.04,32.1,32.03,32.05,141772.0,26.8658,26.9161,26.8574,26.8742,141772.0
2016-10-03 13:40:00,32.05,32.08,32.04,32.05,81150.0,26.8742,26.8993,26.8658,26.8742,81150.0
2016-10-03 13:50:00,32.05,32.1,32.03,32.09,165253.0,26.8742,26.9161,26.8574,26.9077,165253.0
2016-10-03 14:00:00,32.09,32.16,32.09,32.11,179003.0,26.9077,26.9664,26.9077,26.9245,179003.0
2016-10-03 14:10:00,32.11,32.15,32.08,32.15,94676.0,26.9245,26.958,26.8993,26.958,94676.0
2016-10-03 14:20:00,32.15,32.16,32.12,32.12,93572.0,26.958,26.9664,26.9329,26.9329,93572.0
2016-10-03 14:30:00,32.12,32.14,32.08,32.09,103613.0,26.9329,26.9496,26.8993,26.9077,103613.0
2016-10-03 14:40:00,32.09,32.1,32.05,32.09,67358.0,26.9077,26.9161,26.8742,26.9077,67358.0
2016-10-03 14:50:00,32.08,32.1,32.05,32.08,127274.0,26.8993,26.9161,26.8742,26.8993,127274.0
2016-10-03 15:00:00,32.08,32.11,32.07,32.08,139894.0,26.8993,26.9245,26.8909,26.8993,139894.0
2016-10-03 15:10:00,32.08,32.1,32.07,32.08,132172.0,26.8993,26.9161,26.8909,26.8993,132172.0
2016-10-03 15:20:00,32.09,32.09,32.02,32.02,202864.0,26.9077,26.9077,26.849,26.849,202864.0
2016-10-03 15:30:00,32.02,32.07,32.01,32.04,288326.0,26.849,26.8909,26.8406,26.8658,288326.0
2016-10-03 15:40:00,32.04,32.08,32.03,32.05,351553.0,26.8658,26.8993,26.8574,26.8742,351553.0
2016-10-03 15:50:00,32.05,32.08,32.01,32.04,824588.0,26.8742,26.8993,26.8406,26.8658,824588.0
2016-10-04 09:30:00,32.08,32.28,32.04,32.22,402205.0,26.8993,27.067,26.8658,27.0167,402205.0
2016-10-04 09:40:00,32.23,32.3,32.21,32.27,255968.0,27.0251,27.0838,27.0083,27.0586,255968.0
2016-10-04 09:50:00,32.26,32.47,32.26,32.46,503941.0,27.0502,27.2263,27.0502,27.2179,503941.0
2016-10-04 10:00:00,32.45,32.45,32.3,32.3,207721.0,27.2096,27.2096,27.0838,27.0838,207721.0
2016-10-04 10:10:00,32.3,32.32,32.24,32.3,254341.0,27.0838,27.1006,27.0335,27.0838,254341.0
2016-10-04 10:20:00,32.3,32.34,32.29,32.34,178868.0,27.0838,27.1173,27.0754,27.1173,178868.0
2016-10-04 10:30:00,32.33,32.39,32.31,32.38,132336.0,27.1089,27.1593,27.0922,27.1509,132336.0
2016-10-04 10:40:00,32.38,32.43,32.37,32.43,149328.0,27.1509,27.1928,27.1425,27.1928,149328.0
2016-10-04 10:50:00,32.43,32.46,32.41,32.42,218642.0,27.1928,27.2179,27.176,27.1844,218642.0
2016-10-04 11:00:00,32.41,32.43,32.28,32.3,386896.0,27.176,27.1928,27.067,27.0838,386896.0
2016-10-04 11:10:00,32.3,32.33,32.23,32.24,217938.0,27.0838,27.1089,27.0251,27.0335,217938.0
2016-10-04 11:20:00,32.25,32.31,32.23,32.28,157353.0,27.0419,27.0922,27.0251,27.067,157353.0
2016-10-04 11:30:00,32.29,32.36,32.25,32.26,188985.0,27.0754,27.1341,27.0419,27.0502,188985.0
2016-10-04 11:40:00,32.26,32.37,32.25,32.34,276083.0,27.0502,27.1425,27.0419,27.1173,276083.0
2016-10-04 11:50:00,32.33,32.35,32.25,32.27,136941.0,27.1089,27.1257,27.0419,27.0586,136941.0
2016-10-04 12:00:00,32.27,32.3,32.23,32.23,130926.0,27.0586,27.0838,27.0251,27.0251,130926.0
2016-10-04 12:10:00,32.23,32.28,32.18,32.26,204755.0,27.0251,27.067,26.9832,27.0502,204755.0
2016-10-04 12:20:00,32.26,32.29,32.23,32.27,78339.0,27.0502,27.0754,27.0251,27.0586,78339.0
2016-10-04 12:30:00,32.28,32.3,32.22,32.27,119455.0,27.067,27.0838,27.0167,27.0586,119455.0
2016-10-04 12:40:00,32.28,32.31,32.26,32.27,80633.0,27.067,27.0922,27.0502,27.0586,80633.0
2016-10-04 12:50:00,32.27,32.29,32.21,32.24,104709.0,27.0586,27.0754,27.0083,27.0335,104709.0
2016-10-04 13:00:00,32.23,32.23,32.13,32.14,108037.0,27.0251,27.0251,26.9412,26.9496,108037.0
2016-10-04 13:10:00,32.14,32.19,32.12,32.19,112642.0,26.9496,26.9915,26.9329,26.9915,112642.0
2016-10-04 13:20:00,32.19,32.2,32.11,32.15,145060.0,26.9915,26.9999,26.9245,26.958,145060.0
2016-10-04 13:30:00,32.15,32.21,32.12,32.2,126119.0,26.958,27.0083,26.9329,26.9999,126119.0
2016-10-04 13:40:00,32.2,32.2,32.17,32.19,99035.0,26.9999,26.9999,26.9748,26.9915,99035.0
2016-10-04 13:50:00,32.19,32.19,32.17,32.17,85159.0,26.9915,26.9915,26.9748,26.9748,85159.0
2016-10-04 14:00:00,32.17,32.22,32.16,32.22,176353.0,26.9748,27.0167,26.9664,27.0167,176353.0
2016-10-04 14:10:00,32.21,32.23,32.19,32.19,115238.0,27.0083,27.0251,26.9915,26.9915,115238.0
2016-10-04 14:20:00,32.2,32.2,32.13,32.17,104050.0,26.9999,26.9999,26.9412,26.9748,104050.0
2016-10-04 14:30:00,32.16,32.2,32.16,32.19,53924.0,26.9664,26.9999,26.9664,26.9915,53924.0
2016-10-04 14:40:00,32.2,32.2,32.17,32.17,119256.0,26.9999,26.9999,26.9748,26.9748,119256.0
2016-10-04 14:50:00,32.17,32.18,32.12,32.13,135139.0,26.9748,26.9832,26.9329,26.9412,135139.0
2016-10-04 15:00:00,32.13,32.15,32.1,32.13,136843.0,26.9412,26.958,26.9161,26.9412,136843.0
2016-10-04 15:10:00,32.13,32.15,32.12,32.14,117200.0,26.9412,26.958,26.9329,26.9496,117200.0
2016-10-04 15:20:00,32.14,32.18,32.13,32.18,158934.0,26.9496,26.9832,26.9412,26.9832,158934.0
2016-10-04 15:30:00,32.19,32.21,32.17,32.21,217933.0,26.9915,27.0083,26.9748,27.0083,217933.0
2016-10-04 15:40:00,32.2,32.23,32.19,32.21,221820.0,26.9999,27.0251,26.9915,27.0083,221820.0
2016-10-04 15:50:00,32.2,32.21,32.15,32.18,738258.0,26.9999,27.0083,26.958,26.9832,738258.0
2016-10-05 09:30:00,32.31,32.48,32.23,32.44,448644.0,27.0922,27.2347,27.0251,27.2012,448644.0
2016-10-05 09:40:00,32.45,32.63,32.44,32.59,517788.0,27.2096,27.3605,27.2012,27.327,517788.0
2016-10-05 09:50:00,32.59,32.7,32.58,32.7,440148.0,27.327,27.4192,27.3186,27.4192,440148.0
2016-10-05 10:00:00,32.7,32.78,32.67,32.72,453305.0,27.4192,27.4863,27.394,27.436,453305.0
2016-10-05 10:10:00,32.72,32.77,32.68,32.7,216556.0,27.436,27.4779,27.4024,27.4192,216556.0
2016-10-05 10:20:00,32.7,32.76,32.63,32.74,251248.0,27.4192,27.4695,27.3605,27.4527,251248.0
2016-10-05 10:30:00,32.74,32.78,32.68,32.72,172694.0,27.4527,27.4863,27.4024,27.436,172694.0
2016-10-05 10:40:00,32.73,32.74,32.62,32.63,393520.0,27.4443,27.4527,27.3521,27.3605,393520.0
2016-10-05 10:50:00,32.64,32.66,32.61,32.62,277547.0,27.3689,27.3856,27.3437,27.3521,277547.0
2016-10-05 11:00:00,32.62,32.66,32.6,32.66,239136.0,27.3521,27.3856,27.3353,27.3856,239136.0
2016-10-05 11:10:00,32.66,32.66,32.6,32.6,142835.0,27.3856,27.3856,27.3353,27.3353,142835.0
2016-10-05 11:20:00,32.6,32.63,32.58,32.59,132543.0,27.3353,27.3605,27.3186,27.327,132543.0
2016-10-05 11:30:00,32.6,32.63,32.59,32.62,133202.0,27.3353,27.3605,27.327,27.3521,133202.0
2016-10-05 11:40:00,32.62,32.65,32.62,32.64,91315.0,27.3521,27.3773,27.3521,27.3689,91315.0
2016-10-05 11:50:00,32.63,32.65,32.59,32.61,127198.0,27.3605,27.3773,27.327,27.3437,127198.0
2016-10-05 12:00:00,32.61,32.66,32.6,32.64,115705.0,27.3437,27.3856,27.3353,27.3689,115705.0
2016-10-05 12:10:00,32.64,32.66,32.63,32.66,102658.0,27.3689,27.3856,27.3605,27.3856,102658.0
2016-10-05 12:20:00,32.65,32.69,32.65,32.68,246846.0,27.3773,27.4108,27.3773,27.4024,246846.0
2016-10-05 12:30:00,32.67,32.7,32.67,32.69,115082.0,27.394,27.4192,27.394,27.4108,115082.0
2016-10-05 12:40:00,32.69,32.71,32.66,32.7,172969.0,27.4108,27.4276,27.3856,27.4192,172969.0
2016-10-05 12:50:00,32.69,32.7,32.64,32.64,59150.0,27.4108,27.4192,27.3689,27.3689,59150.0
2016-10-05 13:00:00,32.65,32.7,32.64,32.7,93150.0,27.3773,27.4192,27.3689,27.4192,93150.0
2016-10-05 13:10:00,32.7,32.7,32.65,32.68,93447.0,27.4192,27.4192,27.3773,27.4024,93447.0
2016-10-05 13:20:00,32.68,32.71,32.67,32.7,124311.0,27.4024,27.4276,27.394,27.4192,124311.0
2016-10-05 13:30:00,32.7,32.73,32.69,32.72,123243.0,27.4192,27.4443,27.4108,27.436,123243.0
2016-10-05 13:40:00,32.72,32.74,32.71,32.73,100332.0,27.436,27.4527,27.4276,27.4443,100332.0
2016-10-05 13:50:00,32.73,32.77,32.72,32.73,271747.0,27.4443,27.4779,27.436,27.4443,271747.0
2016-10-05 14:00:00,32.73,32.74,32.63,32.66,297119.0,27.4443,27.4527,27.3605,27.3856,297119.0
2016-10-05 14:10:00,32.67,32.71,32.66,32.71,235118.0,27.394,27.4276,27.3856,27.4276,235118.0
2016-10-05 14:20:00,32.7,32.73,32.66,32.66,137473.0,27.4192,27.4443,27.3856,27.3856,137473.0
2016-10-05 14:30:00,32.66,32.72,32.66,32.69,130982.0,27.3856,27.436,27.3856,27.4108,130982.0
2016-10-05 14:40:00,32.7,32.71,32.68,32.7,141631.0,27.4192,27.4276,27.4024,27.4192,141631.0
2016-10-05 14:50:00,32.71,32.74,32.69,32.73,214928.0,27.4276,27.4527,27.4108,27.4443,214928.0
2016-10-05 15:00:00,32.73,32.75,32.72,32.73,162496.0,27.4443,27.4611,27.436,27.4443,162496.0
2016-10-05 15:10:00,32.74,32.74,32.67,32.68,176327.0,27.4527,27.4527,27.394,27.4024,176327.0
2016-10-05 15:20:00,32.68,32.69,32.65,32.66,279438.0,27.4024,27.4108,27.3773,27.3856,279438.0
2016-10-05 15:30:00,32.66,32.7,32.64,32.66,288186.0,27.3856,27.4192,27.3689,27.3856,288186.0
2016-10-05 15:40:00,32.66,32.68,32.61,32.68,536600.0,27.3856,27.4024,27.3437,27.4024,536600.0
2016-10-05 15:50:00,32.67,32.71,32.62,32.7,1464781.0,27.394,27.4276,27.3521,27.4192,1464781.0
2016-10-06 09:30:00,32.54,32.64,32.4,32.45,466681.0,27.285,27.3689,27.1676,27.2096,466681.0
2016-10-06 09:40:00,32.44,32.47,32.31,32.32,212969.0,27.2012,27.2263,27.0922,27.1006,212969.0
2016-10-06 09:50:00,32.31,32.36,32.22,32.36,206887.0,27.0922,27.1341,27.0167,27.1341,206887.0
2016-10-06 10:00:00,32.35,32.41,32.34,32.38,254681.0,27.1257,27.176,27.1173,27.1509,254681.0
2016-10-06 10:10:00,32.38,32.41,32.37,32.39,103019.0,27.1509,27.176,27.1425,27.1593,103019.0
2016-10-06 10:20:00,32.4,32.4,32.32,32.33,200548.0,27.1676,27.1676,27.1006,27.1089,200548.0
2016-10-06 10:30:00,32.32,32.32,32.25,32.32,164910.0,27.1006,27.1006,27.0419,27.1006,164910.0
2016-10-06 10:40:00,32.32,32.35,32.31,32.34,125107.0,27.1006,27.1257,27.0922,27.1173,125107.0
2016-10-06 10:50:00,32.34,32.35,32.3,32.31,81731.0,27.1173,27.1257,27.0838,27.0922,81731.0
2016-10-06 11:00:00,32.32,32.33,32.21,32.24,253684.0,27.1006,27.1089,27.0083,27.0335,253684.0
2016-10-06 11:10:00,32.23,32.27,32.21,32.26,121059.0,27.0251,27.0586,27.0083,27.0502,121059.0
2016-10-06 11:20:00,32.26,32.34,32.25,32.34,108378.0,27.0502,27.1173,27.0419,27.1173,108378.0
2016-10-06 11:30:00,32.34,32.34,32.28,32.32,104070.0,27.1173,27.1173,27.067,27.1006,104070.0
2016-10-06 11:40:00,32.32,32.41,32.3,32.38,159845.0,27.1006,27.176,27.0838,27.1509,159845.0
2016-10-06 11:50:00,32.38,32.44,32.35,32.36,106381.0,27.1509,27.2012,27.1257,27.1341,106381.0
2016-10-06 12:00:00,32.36,32.45,32.33,32.45,290019.0,27.1341,27.2096,27.1089,27.2096,290019.0
2016-10-06 12:10:00,32.45,32.45,32.38,32.44,160983.0,27.2096,27.2096,27.1509,27.2012,160983.0
2016-10-06 12:20:00,32.44,32.44,32.39,32.39,65120.0,27.2012,27.2012,27.1593,27.1593,65120.0
2016-10-06 12:30:00,32.4,32.51,32.39,32.48,250346.0,27.1676,27.2599,27.1593,27.2347,250346.0
2016-10-06 12:40:00,32.48,32.49,32.45,32.47,70181.0,27.2347,27.2431,27.2096,27.2263,70181.0
2016-10-06 12:50:00,32.46,32.53,32.46,32.49,109297.0,27.2179,27.2766,27.2179,27.2431,109297.0
2016-10-06 13:00:00,32.5,32.5,32.46,32.49,100833.0,27.2515,27.2515,27.2179,27.2431,100833.0
2016-10-06 13:10:00,32.49,32.53,32.48,32.52,84070.0,27.2431,27.2766,27.2347,27.2683,84070.0
2016-10-06 13:20:00,32.51,32.52,32.49,32.5,70865.0,27.2599,27.2683,27.2431,27.2515,70865.0
2016-10-06 13:30:00,32.5,32.54,32.48,32.52,163898.0,27.2515,27.285,27.2347,27.2683,163898.0
2016-10-06 13:40:00,32.52,32.53,32.49,32.51,137946.0,27.2683,27.2766,27.2431,27.2599,137946.0
2016-10-06 13:50:00,32.5,32.54,32.5,32.52,93486.0,27.2515,27.285,27.2515,27.2683,93486.0
2016-10-06 14:00:00,32.53,32.54,32.5,32.51,93322.0,27.2766,27.285,27.2515,27.2599,93322.0
2016-10-06 14:10:00,32.52,32.52,32.5,32.52,45724.0,27.2683,27.2683,27.2515,27.2683,45724.0
2016-10-06 14:20:00,32.52,32.54,32.5,32.51,102031.0,27.2683,27.285,27.2515,27.2599,102031.0
2016-10-06 14:30:00,32.51,32.54,32.51,32.53,68806.0,27.2599,27.285,27.2599,27.2766,68806.0
2016-10-06 14:40:00,32.52,32.54,32.5,32.54,121879.0,27.2683,27.285,27.2515,27.285,121879.0
2016-10-06 14:50:00,32.53,32.56,32.51,32.55,160672.0,27.2766,27.3018,27.2599,27.2934,160672.0
2016-10-06 15:00:00,32.55,32.56,32.54,32.54,93594.0,27.2934,27.3018,27.285,27.285,93594.0
2016-10-06 15:10:00,32.55,32.56,32.53,32.53,124929.0,27.2934,27.3018,27.2766,27.2766,124929.0
2016-10-06 15:20:00,32.53,32.54,32.52,32.53,87309.0,27.2766,27.285,27.2683,27.2766,87309.0
2016-10-06 15:30:00,32.53,32.57,32.51,32.57,308020.0,27.2766,27.3102,27.2599,27.3102,308020.0
2016-10-06 15:40:00,32.57,32.57,32.54,32.56,459015.0,27.3102,27.3102,27.285,27.3018,459015.0
2016-10-06 15:50:00,32.56,32.56,32.51,32.54,668956.0,27.3018,27.3018,27.2599,27.285,668956.0
2016-10-07 09:30:00,32.5,32.6,32.44,32.45,349473.0,27.2515,27.3353,27.2012,27.2096,349473.0
2016-10-07 09:40:00,32.46,32.47,32.24,32.24,249725.0,27.2179,27.2263,27.0335,27.0335,249725.0
2016-10-07 09:50:00,32.24,32.35,32.23,32.33,157161.0,27.0335,27.1257,27.0251,27.1089,157161.0
2016-10-07 10:00:00,32.34,32.41,32.31,32.41,156926.0,27.1173,27.176,27.0922,27.176,156926.0
2016-10-07 10:10:00,32.41,32.44,32.35,32.38,124759.0,27.176,27.2012,27.1257,27.1509,124759.0
2016-10-07 10:20:00,32.37,32.42,32.35,32.41,234540.0,27.1425,27.1844,27.1257,27.176,234540.0
2016-10-07 10:30:00,32.41,32.42,32.31,32.38,115959.0,27.176,27.1844,27.0922,27.1509,115959.0
2016-10-07 10:40:00,32.37,32.39,32.33,32.35,115940.0,27.1425,27.1593,27.1089,27.1257,115940.0
2016-10-07 10:50:00,32.35,32.37,32.31,32.32,59059.0,27.1257,27.1425,27.0922,27.1006,59059.0
2016-10-07 11:00:00,32.32,32.34,32.29,32.31,87578.0,27.1006,27.1173,27.0754,27.0922,87578.0
2016-10-07 11:10:00,32.31,32.32,32.26,32.27,124863.0,27.0922,27.1006,27.0502,27.0586,124863.0
2016-10-07 11:20:00,32.27,32.27,32.22,32.23,72931.0,27.0586,27.0586,27.0167,27.0251,72931.0
2016-10-07 11:30:00,32.24,32.27,32.16,32.17,169993.0,27.0335,27.0586,26.9664,26.9748,169993.0
2016-10-07 11:40:00,32.17,32.18,32.11,32.14,125402.0,26.9748,26.9832,26.9245,26.9496,125402.0
2016-10-07 11:50:00,32.14,32.2,32.12,32.16,120023.0,26.9496,26.9999,26.9329,26.9664,120023.0
2016-10-07 12:00:00,32.16,32.21,32.12,32.15,164644.0,26.9664,27.0083,26.9329,26.958,164644.0
2016-10-07 12:10:00,32.14,32.15,32.11,32.12,82764.0,26.9496,26.958,26.9245,26.9329,82764.0
2016-10-07 12:20:00,32.12,32.14,32.09,32.12,133544.0,26.9329,26.9496,26.9077,26.9329,133544.0
2016-10-07 12:30:00,32.11,32.14,32.07,32.08,93993.0,26.9245,26.9496,26.8909,26.8993,93993.0
2016-10-07 12:40:00,32.08,32.11,32.06,32.1,87380.0,26.8993,26.9245,26.8825,26.9161,87380.0
2016-10-07 12:50:00,32.1,32.11,32.09,32.09,63610.0,26.9161,26.9245,26.9077,26.9077,63610.0
2016-10-07 13:00:00,32.1,32.11,32.05,32.09,106678.0,26.9161,26.9245,26.8742,26.9077,106678.0
2016-10-07 13:10:00,32.09,32.09,32.07,32.08,49859.0,26.9077,26.9077,26.8909,26.8993,49859.0
2016-10-07 13:20:00,32.08,32.18,32.07,32.18,105006.0,26.8993,26.9832,26.8909,26.9832,105006.0
2016-10-07 13:30:00,32.17,32.22,32.16,32.22,136644.0,26.9748,27.0167,26.9664,27.0167,136644.0
2016-10-07 13:40:00,32.22,32.26,32.22,32.24,124771.0,27.0167,27.0502,27.0167,27.0335,124771.0
2016-10-07 13:50:00,32.23,32.24,32.18,32.18,70329.0,27.0251,27.0335,26.9832,26.9832,70329.0
2016-10-07 14:00:00,32.19,32.21,32.18,32.2,102660.0,26.9915,27.0083,26.9832,26.9999,102660.0
2016-10-07 14:10:00,32.2,32.24,32.16,32.16,156877.0,26.9999,27.0335,26.9664,26.9664,156877.0
2016-10-07 14:20:00,32.16,32.22,32.16,32.22,98886.0,26.9664,27.0167,26.9664,27.0167,98886.0
2016-10-07 14:30:00,32.22,32.27,32.22,32.24,121062.0,27.0167,27.0586,27.0167,27.0335,121062.0
2016-10-07 14:40:00,32.24,32.25,32.22,32.23,118481.0,27.0335,27.0419,27.0167,27.0251,118481.0
2016-10-07 14:50:00,32.23,32.27,32.22,32.24,96157.0,27.0251,27.0586,27.0167,27.0335,96157.0
2016-10-07 15:00:00,32.24,32.27,32.22,32.26,210341.0,27.0335,27.0586,27.0167,27.0502,210341.0
2016-10-07 15:10:00,32.26,32.32,32.25,32.3,240904.0,27.0502,27.1006,27.0419,27.0838,240904.0
2016-10-07 15:20:00,32.3,32.32,32.3,32.31,227090.0,27.0838,27.1006,27.0838,27.0922,227090.0
2016-10-07 15:30:00,32.3,32.36,32.3,32.34,318533.0,27.0838,27.1341,27.0838,27.1173,318533.0
2016-10-07 15:40:00,32.34,32.4,32.34,32.4,585333.0,27.1173,27.1676,27.1173,27.1676,585333.0
2016-10-07 15:50:00,32.4,32.44,32.33,32.34,1011610.0,27.1676,27.2012,27.1089,27.1173,1011610.0
2016-10-10 09:30:00,32.31,32.52,32.25,32.4,665151.0,27.0922,27.2683,27.0419,27.1676,665151.0
2016-10-10 09:40:00,32.41,32.47,32.4,32.47,195723.0,27.176,27.2263,27.1676,27.2263,195723.0
2016-10-10 09:50:00,32.47,32.54,32.46,32.54,318544.0,27.2263,27.285,27.2179,27.285,318544.0
2016-10-10 10:00:00,32.54,32.58,32.53,32.58,247893.0,27.285,27.3186,27.2766,27.3186,247893.0
2016-10-10 10:10:00,32.58,32.6,32.53,32.54,123654.0,27.3186,27.3353,27.2766,27.285,123654.0
2016-10-10 10:20:00,32.54,32.57,32.5,32.5,106180.0,27.285,27.3102,27.2515,27.2515,106180.0
2016-10-10 10:30:00,32.51,32.53,32.49,32.52,107625.0,27.2599,27.2766,27.2431,27.2683,107625.0
2016-10-10 10:40:00,32.52,32.57,32.52,32.56,90643.0,27.2683,27.3102,27.2683,27.3018,90643.0
2016-10-10 10:50:00,32.57,32.57,32.54,32.55,50614.0,27.3102,27.3102,27.285,27.2934,50614.0
2016-10-10 11:00:00,32.56,32.57,32.48,32.52,133158.0,27.3018,27.3102,27.2347,27.2683,133158.0
2016-10-10 11:10:00,32.52,32.55,32.49,32.49,140531.0,27.2683,27.2934,27.2431,27.2431,140531.0
2016-10-10 11:20:00,32.49,32.5,32.46,32.47,73142.0,27.2431,27.2515,27.2179,27.2263,73142.0
2016-10-10 11:30:00,32.47,32.49,32.38,32.39,230564.0,27.2263,27.2431,27.1509,27.1593,230564.0
2016-10-10 11:40:00,32.4,32.4,32.33,32.38,225751.0,27.1676,27.1676,27.1089,27.1509,225751.0
2016-10-10 11:50:00,32.39,32.41,32.33,32.34,129401.0,27.1593,27.176,27.1089,27.1173,129401.0
2016-10-10 12:00:00,32.34,32.36,32.33,32.33,77404.0,27.1173,27.1341,27.1089,27.1089,77404.0
2016-10-10 12:10:00,32.33,32.34,32.32,32.33,60818.0,27.1089,27.1173,27.1006,27.1089,60818.0
2016-10-10 12:20:00,32.34,32.34,32.31,32.32,98015.0,27.1173,27.1173,27.0922,27.1006,98015.0
2016-10-10 12:30:00,32.32,32.35,32.32,32.32,59024.0,27.1006,27.1257,27.1006,27.1006,59024.0
2016-10-10 12:40:00,32.32,32.33,32.31,32.33,64403.0,27.1006,27.1089,27.0922,27.1089,64403.0
2016-10-10 12:50:00,32.32,32.33,32.31,32.31,49347.0,27.1006,27.1089,27.0922,27.0922,49347.0
2016-10-10 13:00:00,32.31,32.31,32.29,32.3,146182.0,27.0922,27.0922,27.0754,27.0838,146182.0
2016-10-10 13:10:00,32.3,32.31,32.28,32.28,125037.0,27.0838,27.0922,27.067,27.067,125037.0
2016-10-10 13:20:00,32.28,32.29,32.27,32.27,55678.0,27.067,27.0754,27.0586,27.0586,55678.0
2016-10-10 13:30:00,32.27,32.32,32.27,32.3,70012.0,27.0586,27.1006,27.0586,27.0838,70012.0
2016-10-10 13:40:00,32.3,32.3,32.28,32.3,37297.0,27.0838,27.0838,27.067,27.0838,37297.0
2016-10-10 13:50:00,32.3,32.3,32.27,32.27,30378.0,27.0838,27.0838,27.0586,27.0586,30378.0
2016-10-10 14:00:00,32.28,32.3,32.27,32.27,71981.0,27.067,27.0838,27.0586,27.0586,71981.0
2016-10-10 14:10:00,32.27,32.28,32.25,32.27,46335.0,27.0586,27.067,27.0419,27.0586,46335.0
2016-10-10 14:20:00,32.27,32.27,32.26,32.26,42293.0,27.0586,27.0586,27.0502,27.0502,42293.0
2016-10-10 14:30:00,32.26,32.28,32.25,32.27,56397.0,27.0502,27.067,27.0419,27.0586,56397.0
2016-10-10 14:40:00,32.27,32.28,32.23,32.23,110800.0,27.0586,27.067,27.0251,27.0251,110800.0
2016-10-10 14:50:00,32.24,32.24,32.22,32.22,78039.0,27.0335,27.0335,27.0167,27.0167,78039.0
2016-10-10 15:00:00,32.23,32.25,32.22,32.23,128270.0,27.0251,27.0419,27.0167,27.0251,128270.0
2016-10-10 15:10:00,32.23,32.23,32.19,32.2,128986.0,27.0251,27.0251,26.9915,26.9999,128986.0
2016-10-10 15:20:00,32.2,32.21,32.19,32.2,87365.0,26.9999,27.0083,26.9915,26.9999,87365.0
2016-10-10 15:30:00,32.19,32.2,32.14,32.14,224415.0,26.9915,26.9999,26.9496,26.9496,224415.0
2016-10-10 15:40:00,32.15,32.18,32.13,32.13,310580.0,26.958,26.9832,26.9412,26.9412,310580.0
2016-10-10 15:50:00,32.13,32.16,32.11,32.15,508283.0,26.9412,26.9664,26.9245,26.958,508283.0
2016-10-11 09:30:00,32.23,32.28,32.13,32.2,286793.0,27.0251,27.067,26.9412,26.9999,286793.0
2016-10-11 09:40:00,32.2,32.22,32.16,32.17,156982.0,26.9999,27.0167,26.9664,26.9748,156982.0
2016-10-11 09:50:00,32.17,32.18,32.08,32.13,126739.0,26.9748,26.9832,26.8993,26.9412,126739.0
2016-10-11 10:00:00,32.13,32.19,32.11,32.16,102493.0,26.9412,26.9915,26.9245,26.9664,102493.0
2016-10-11 10:10:00,32.16,32.17,32.06,32.12,130445.0,26.9664,26.9748,26.8825,26.9329,130445.0
2016-10-11 10:20:00,32.12,32.14,32.05,32.09,111619.0,26.9329,26.9496,26.8742,26.9077,111619.0
2016-10-11 10:30:00,32.09,32.16,32.09,32.13,100436.0,26.9077,26.9664,26.9077,26.9412,100436.0
2016-10-11 10:40:00,32.13,32.15,32.09,32.12,95724.0,26.9412,26.958,26.9077,26.9329,95724.0
2016-10-11 10:50:00,32.11,32.12,32.03,32.04,125474.0,26.9245,26.9329,26.8574,26.8658,125474.0
2016-10-11 11:00:00,32.04,32.07,32.02,32.04,109484.0,26.8658,26.8909,26.849,26.8658,109484.0
2016-10-11 11:10:00,32.05,32.08,32.03,32.07,86611.0,26.8742,26.8993,26.8574,26.8909,86611.0
2016-10-11 11:20:00,32.06,32.07,32.01,32.02,105146.0,26.8825,26.8909,26.8406,26.849,105146.0
2016-10-11 11:30:00,32.02,32.06,32.02,32.05,134513.0,26.849,26.8825,26.849,26.8742,134513.0
2016-10-11 11:40:00,32.04,32.05,32.01,32.02,75879.0,26.8658,26.8742,26.8406,26.849,75879.0
2016-10-11 11:50:00,32.02,32.04,32.0,32.03,72727.0,26.849,26.8658,26.8322,26.8574,72727.0
2016-10-11 12:00:00,32.02,32.04,32.0,32.01,43206.0,26.849,26.8658,26.8322,26.8406,43206.0
2016-10-11 12:10:00,32.02,32.04,32.0,32.04,100869.0,26.849,26.8658,26.8322,26.8658,100869.0
2016-10-11 12:20:00,32.04,32.05,32.01,32.04,86790.0,26.8658,26.8742,26.8406,26.8658,86790.0
2016-10-11 12:30:00,32.04,32.05,32.0,32.05,76595.0,26.8658,26.8742,26.8322,26.8742,76595.0
2016-10-11 12:40:00,32.04,32.05,32.01,32.02,272415.0,26.8658,26.8742,26.8406,26.849,272415.0
2016-10-11 12:50:00,32.02,32.03,32.01,32.03,66544.0,26.849,26.8574,26.8406,26.8574,66544.0
2016-10-11 13:00:00,32.02,32.03,31.95,31.96,103161.0,26.849,26.8574,26.7903,26.7987,103161.0
2016-10-11 13:10:00,31.96,31.97,31.88,31.9,154087.0,26.7987,26.8071,26.7316,26.7484,154087.0
2016-10-11 13:20:00,31.89,31.91,31.88,31.91,175182.0,26.74,26.7568,26.7316,26.7568,175182.0
2016-10-11 13:30:00,31.9,31.92,31.88,31.9,76932.0,26.7484,26.7652,26.7316,26.7484,76932.0
2016-10-11 13:40:00,31.9,31.91,31.85,31.86,141109.0,26.7484,26.7568,26.7065,26.7148,141109.0
2016-10-11 13:50:00,31.86,31.88,31.81,31.83,105609.0,26.7148,26.7316,26.6729,26.6897,105609.0
2016-10-11 14:00:00,31.82,31.84,31.8,31.82,118667.0,26.6813,26.6981,26.6645,26.6813,118667.0
2016-10-11 14:10:00,31.83,31.84,31.72,31.74,214862.0,26.6897,26.6981,26.5975,26.6142,214862.0
2016-10-11 14:20:00,31.75,31.76,31.72,31.74,161187.0,26.6226,26.631,26.5975,26.6142,161187.0
2016-10-11 14:30:00,31.74,31.74,31.69,31.72,143354.0,26.6142,26.6142,26.5723,26.5975,143354.0
2016-10-11 14:40:00,31.72,31.77,31.71,31.74,108598.0,26.5975,26.6394,26.5891,26.6142,108598.0
2016-10-11 14:50:00,31.74,31.74,31.69,31.71,197863.0,26.6142,26.6142,26.5723,26.5891,197863.0
2016-10-11 15:00:00,31.71,31.74,31.7,31.71,187658.0,26.5891,26.6142,26.5807,26.5891,187658.0
2016-10-11 15:10:00,31.71,31.77,31.7,31.77,188646.0,26.5891,26.6394,26.5807,26.6394,188646.0
2016-10-11 15:20:00,31.76,31.84,31.76,31.78,495236.0,26.631,26.6981,26.631,26.6478,495236.0
2016-10-11 15:30:00,31.79,31.84,31.78,31.83,282570.0,26.6561,26.6981,26.6478,26.6897,282570.0
2016-10-11 15:40:00,31.83,31.89,31.82,31.87,337816.0,26.6897,26.74,26.6813,26.7232,337816.0
2016-10-11 15:50:00,31.87,31.91,31.85,31.88,833283.0,26.7232,26.7568,26.7065,26.7316,833283.0
2016-10-12 09:30:00,31.9,31.99,31.82,31.86,240393.0,26.7484,26.8238,26.6813,26.7148,240393.0
2016-10-12 09:40:00,31.85,31.85,31.75,31.81,168443.0,26.7065,26.7065,26.6226,26.6729,168443.0
2016-10-12 09:50:00,31.82,31.89,31.76,31.89,166573.0,26.6813,26.74,26.631,26.74,166573.0
2016-10-12 10:00:00,31.89,31.92,31.85,31.87,123995.0,26.74,26.7652,26.7065,26.7232,123995.0
2016-10-12 10:10:00,31.87,31.91,31.83,31.86,114530.0,26.7232,26.7568,26.6897,26.7148,114530.0
2016-10-12 10:20:00,31.87,31.94,31.86,31.91,101129.0,26.7232,26.7819,26.7148,26.7568,101129.0
2016-10-12 10:30:00,31.91,31.92,31.86,31.87,88272.0,26.7568,26.7652,26.7148,26.7232,88272.0
2016-10-12 10:40:00,31.86,31.86,31.8,31.81,92030.0,26.7148,26.7148,26.6645,26.6729,92030.0
2016-10-12 10:50:00,31.82,31.82,31.76,31.78,112206.0,26.6813,26.6813,26.631,26.6478,112206.0
2016-10-12 11:00:00,31.78,31.81,31.75,31.76,136059.0,26.6478,26.6729,26.6226,26.631,136059.0
2016-10-12 11:10:00,31.75,31.77,31.67,31.7,347266.0,26.6226,26.6394,26.5555,26.5807,347266.0
2016-10-12 11:20:00,31.7,31.75,31.69,31.73,118282.0,26.5807,26.6226,26.5723,26.6058,118282.0
2016-10-12 11:30:00,31.73,31.77,31.71,31.73,152913.0,26.6058,26.6394,26.5891,26.6058,152913.0
2016-10-12 11:40:00,31.73,31.74,31.72,31.74,58592.0,26.6058,26.6142,26.5975,26.6142,58592.0
2016-10-12 11:50:00,31.74,31.74,31.72,31.73,63951.0,26.6142,26.6142,26.5975,26.6058,63951.0
2016-10-12 12:00:00,31.73,31.74,31.7,31.71,91014.0,26.6058,26.6142,26.5807,26.5891,91014.0
2016-10-12 12:10:00,31.71,31.73,31.7,31.71,49383.0,26.5891,26.6058,26.5807,26.5891,49383.0
2016-10-12 12:20:00,31.7,31.73,31.7,31.72,57839.0,26.5807,26.6058,26.5807,26.5975,57839.0
2016-10-12 12:30:00,31.73,31.78,31.72,31.76,57428.0,26.6058,26.6478,26.5975,26.631,57428.0
2016-10-12 12:40:00,31.77,31.77,31.74,31.75,39495.0,26.6394,26.6394,26.6142,26.6226,39495.0
2016-10-12 12:50:00,31.76,31.77,31.74,31.75,54525.0,26.631,26.6394,26.6142,26.6226,54525.0
2016-10-12 13:00:00,31.75,31.77,31.73,31.75,51380.0,26.6226,26.6394,26.6058,26.6226,51380.0
2016-10-12 13:10:00,31.74,31.77,31.74,31.76,101810.0,26.6142,26.6394,26.6142,26.631,101810.0
2016-10-12 13:20:00,31.75,31.76,31.72,31.76,65446.0,26.6226,26.631,26.5975,26.631,65446.0
2016-10-12 13:30:00,31.76,31.76,31.7,31.71,116905.0,26.631,26.631,26.5807,26.5891,116905.0
2016-10-12 13:40:00,31.71,31.75,31.7,31.74,76394.0,26.5891,26.6226,26.5807,26.6142,76394.0
2016-10-12 13:50:00,31.73,31.77,31.73,31.76,61224.0,26.6058,26.6394,26.6058,26.631,61224.0
2016-10-12 14:00:00,31.76,31.79,31.7,31.75,148335.0,26.631,26.6561,26.5807,26.6226,148335.0
2016-10-12 14:10:00,31.76,31.81,31.74,31.76,175898.0,26.631,26.6729,26.6142,26.631,175898.0
2016-10-12 14:20:00,31.76,31.8,31.74,31.76,68835.0,26.631,26.6645,26.6142,26.631,68835.0
2016-10-12 14:30:00,31.76,31.78,31.75,31.77,45239.0,26.631,26.6478,26.6226,26.6394,45239.0
2016-10-12 14:40:00,31.77,31.78,31.73,31.74,87982.0,26.6394,26.6478,26.6058,26.6142,87982.0
2016-10-12 14:50:00,31.74,31.75,31.73,31.74,105100.0,26.6142,26.6226,26.6058,26.6142,105100.0
2016-10-12 15:00:00,31.73,31.75,31.7,31.74,144013.0,26.6058,26.6226,26.5807,26.6142,144013.0
2016-10-12 15:10:00,31.75,31.75,31.72,31.74,85089.0,26.6226,26.6226,26.5975,26.6142,85089.0
2016-10-12 15:20:00,31.74,31.75,31.7,31.71,120471.0,26.6142,26.6226,26.5807,26.5891,120471.0
2016-10-12 15:30:00,31.7,31.71,31.65,31.66,193504.0,26.5807,26.5891,26.5388,26.5471,193504.0
2016-10-12 15:40:00,31.66,31.71,31.65,31.7,312274.0,26.5471,26.5891,26.5388,26.5807,312274.0
2016-10-12 15:50:00,31.7,31.71,31.66,31.67,528465.0,26.5807,26.5891,26.5471,26.5555,528465.0
2016-10-13 09:30:00,31.48,31.48,31.26,31.31,477499.0,26.3962,26.3962,26.2117,26.2537,477499.0
2016-10-13 09:40:00,31.3,31.33,31.13,31.19,889925.0,26.2453,26.2704,26.1027,26.153,889925.0
2016-10-13 09:50:00,31.19,31.19,30.97,31.02,565797.0,26.153,26.153,25.9686,26.0105,565797.0
2016-10-13 10:00:00,31.02,31.02,30.9,31.0,249767.0,26.0105,26.0105,25.9099,25.9937,249767.0
2016-10-13 10:10:00,30.99,31.04,30.93,30.98,385842.0,25.9853,26.0273,25.935,25.977,385842.0
2016-10-13 10:20:00,30.99,31.01,30.91,30.93,217337.0,25.9853,26.0021,25.9183,25.935,217337.0
2016-10-13 10:30:00,30.93,31.07,30.88,31.06,314767.0,25.935,26.0524,25.8931,26.044,314767.0
2016-10-13 10:40:00,31.05,31.07,30.9,30.93,280658.0,26.0357,26.0524,25.9099,25.935,280658.0
2016-10-13 10:50:00,30.93,30.97,30.91,30.96,150534.0,25.935,25.9686,25.9183,25.9602,150534.0
2016-10-13 11:00:00,30.97,30.97,30.9,30.96,167431.0,25.9686,25.9686,25.9099,25.9602,167431.0
2016-10-13 11:10:00,30.96,31.08,30.95,31.06,233745.0,25.9602,26.0608,25.9518,26.044,233745.0
2016-10-13 11:20:00,31.07,31.13,31.05,31.11,161354.0,26.0524,26.1027,26.0357,26.086,161354.0
2016-10-13 11:30:00,31.12,31.2,31.11,31.13,190485.0,26.0943,26.1614,26.086,26.1027,190485.0
2016-10-13 11:40:00,31.13,31.16,31.08,31.13,158960.0,26.1027,26.1279,26.0608,26.1027,158960.0
2016-10-13 11:50:00,31.12,31.15,31.1,31.15,111886.0,26.0943,26.1195,26.0776,26.1195,111886.0
2016-10-13 12:00:00,31.15,31.18,31.1,31.14,138782.0,26.1195,26.1447,26.0776,26.1111,138782.0
2016-10-13 12:10:00,31.15,31.18,31.12,31.13,117864.0,26.1195,26.1447,26.0943,26.1027,117864.0
2016-10-13 12:20:00,31.13,31.18,31.11,31.15,206398.0,26.1027,26.1447,26.086,26.1195,206398.0
2016-10-13 12:30:00,31.15,31.27,31.15,31.25,164713.0,26.1195,26.2201,26.1195,26.2034,164713.0
2016-10-13 12:40:00,31.25,31.28,31.23,31.25,126549.0,26.2034,26.2285,26.1866,26.2034,126549.0
2016-10-13 12:50:00,31.25,31.26,31.21,31.21,84258.0,26.2034,26.2117,26.1698,26.1698,84258.0
2016-10-13 13:00:00,31.22,31.22,31.17,31.2,119300.0,26.1782,26.1782,26.1363,26.1614,119300.0
2016-10-13 13:10:00,31.21,31.21,31.18,31.2,112972.0,26.1698,26.1698,26.1447,26.1614,112972.0
2016-10-13 13:20:00,31.2,31.23,31.19,31.21,138668.0,26.1614,26.1866,26.153,26.1698,138668.0
2016-10-13 13:30:00,31.22,31.25,31.2,31.23,137732.0,26.1782,26.2034,26.1614,26.1866,137732.0
2016-10-13 13:40:00,31.23,31.27,31.21,31.22,148387.0,26.1866,26.2201,26.1698,26.1782,148387.0
2016-10-13 13:50:00,31.21,31.31,31.21,31.3,156403.0,26.1698,26.2537,26.1698,26.2453,156403.0
2016-10-13 14:00:00,31.3,31.36,31.28,31.34,135904.0,26.2453,26.2956,26.2285,26.2788,135904.0
2016-10-13 14:10:00,31.35,31.37,31.32,31.36,197367.0,26.2872,26.304,26.262,26.2956,197367.0
2016-10-13 14:20:00,31.36,31.4,31.35,31.4,129841.0,26.2956,26.3291,26.2872,26.3291,129841.0
2016-10-13 14:30:00,31.4,31.47,31.37,31.45,511061.0,26.3291,26.3878,26.304,26.3711,511061.0
2016-10-13 14:40:00,31.45,31.5,31.42,31.5,306307.0,26.3711,26.413,26.3459,26.413,306307.0
2016-10-13 14:50:00,31.49,31.6,31.49,31.59,347079.0,26.4046,26.4968,26.4046,26.4884,347079.0
2016-10-13 15:00:00,31.6,31.62,31.56,31.62,364603.0,26.4968,26.5136,26.4633,26.5136,364603.0
2016-10-13 15:10:00,31.62,31.63,31.54,31.55,197789.0,26.5136,26.522,26.4465,26.4549,197789.0
2016-10-13 15:20:00,31.55,31.61,31.55,31.58,596291.0,26.4549,26.5052,26.4549,26.4801,596291.0
2016-10-13 15:30:00,31.58,31.58,31.5,31.54,370765.0,26.4801,26.4801,26.413,26.4465,370765.0
2016-10-13 15:40:00,31.54,31.57,31.51,31.52,353284.0,26.4465,26.4717,26.4214,26.4297,353284.0
2016-10-13 15:50:00,31.52,31.54,31.47,31.51,1019613.0,26.4297,26.4465,26.3878,26.4214,1019613.0
2016-10-14 09:30:00,31.76,31.92,31.75,31.84,455935.0,26.631,26.7652,26.6226,26.6981,455935.0
2016-10-14 09:40:00,31.85,31.96,31.81,31.95,324320.0,26.7065,26.7987,26.6729,26.7903,324320.0
2016-10-14 09:50:00,31.94,31.98,31.9,31.92,209381.0,26.7819,26.8155,26.7484,26.7652,209381.0
2016-10-14 10:00:00,31.92,31.95,31.84,31.88,248050.0,26.7652,26.7903,26.6981,26.7316,248050.0
2016-10-14 10:10:00,31.87,31.97,31.85,31.96,194011.0,26.7232,26.8071,26.7065,26.7987,194011.0
2016-10-14 10:20:00,31.96,31.97,31.87,31.88,223178.0,26.7987,26.8071,26.7232,26.7316,223178.0
2016-10-14 10:30:00,31.88,31.91,31.82,31.87,151044.0,26.7316,26.7568,26.6813,26.7232,151044.0
2016-10-14 10:40:00,31.87,31.93,31.86,31.91,136740.0,26.7232,26.7735,26.7148,26.7568,136740.0
2016-10-14 10:50:00,31.9,31.96,31.87,31.93,156233.0,26.7484,26.7987,26.7232,26.7735,156233.0
2016-10-14 11:00:00,31.92,31.94,31.82,31.83,237601.0,26.7652,26.7819,26.6813,26.6897,237601.0
2016-10-14 11:10:00,31.83,31.88,31.8,31.87,378394.0,26.6897,26.7316,26.6645,26.7232,378394.0
2016-10-14 11:20:00,31.87,31.94,31.84,31.9,202399.0,26.7232,26.7819,26.6981,26.7484,202399.0
2016-10-14 11:30:00,31.9,31.9,31.83,31.84,385830.0,26.7484,26.7484,26.6897,26.6981,385830.0
2016-10-14 11:40:00,31.85,31.86,31.73,31.75,150231.0,26.7065,26.7148,26.6058,26.6226,150231.0
2016-10-14 11:50:00,31.76,31.79,31.72,31.75,179934.0,26.631,26.6561,26.5975,26.6226,179934.0
2016-10-14 12:00:00,31.75,31.82,31.74,31.79,260813.0,26.6226,26.6813,26.6142,26.6561,260813.0
2016-10-14 12:10:00,31.79,31.79,31.67,31.72,345787.0,26.6561,26.6561,26.5555,26.5975,345787.0
2016-10-14 12:20:00,31.72,31.77,31.71,31.77,123529.0,26.5975,26.6394,26.5891,26.6394,123529.0
2016-10-14 12:30:00,31.77,31.82,31.75,31.82,95100.0,26.6394,26.6813,26.6226,26.6813,95100.0
2016-10-14 12:40:00,31.82,31.84,31.74,31.76,170991.0,26.6813,26.6981,26.6142,26.631,170991.0
2016-10-14 12:50:00,31.76,31.8,31.75,31.8,108445.0,26.631,26.6645,26.6226,26.6645,108445.0
2016-10-14 13:00:00,31.79,31.87,31.78,31.86,186092.0,26.6561,26.7232,26.6478,26.7148,186092.0
2016-10-14 13:10:00,31.85,31.89,31.83,31.88,113012.0,26.7065,26.74,26.6897,26.7316,113012.0
2016-10-14 13:20:00,31.89,31.91,31.87,31.9,127271.0,26.74,26.7568,26.7232,26.7484,127271.0
2016-10-14 13:30:00,31.9,31.97,31.87,31.95,235985.0,26.7484,26.8071,26.7232,26.7903,235985.0
2016-10-14 13:40:00,31.95,31.95,31.87,31.95,248046.0,26.7903,26.7903,26.7232,26.7903,248046.0
2016-10-14 13:50:00,31.95,31.97,31.91,31.91,230814.0,26.7903,26.8071,26.7568,26.7568,230814.0
2016-10-14 14:00:00,31.91,31.94,31.88,31.91,265845.0,26.7568,26.7819,26.7316,26.7568,265845.0
2016-10-14 14:10:00,31.9,31.94,31.89,31.93,186936.0,26.7484,26.7819,26.74,26.7735,186936.0
2016-10-14 14:20:00,31.93,31.99,31.92,31.97,165531.0,26.7735,26.8238,26.7652,26.8071,165531.0
2016-10-14 14:30:00,31.98,31.99,31.92,31.96,131023.0,26.8155,26.8238,26.7652,26.7987,131023.0
2016-10-14 14:40:00,31.96,31.97,31.92,31.93,90486.0,26.7987,26.8071,26.7652,26.7735,90486.0
2016-10-14 14:50:00,31.94,31.97,31.91,31.94,339511.0,26.7819,26.8071,26.7568,26.7819,339511.0
2016-10-14 15:00:00,31.95,31.96,31.91,31.96,105446.0,26.7903,26.7987,26.7568,26.7987,105446.0
2016-10-14 15:10:00,31.96,31.97,31.92,31.92,112314.0,26.7987,26.8071,26.7652,26.7652,112314.0
2016-10-14 15:20:00,31.92,31.96,31.92,31.96,179993.0,26.7652,26.7987,26.7652,26.7987,179993.0
2016-10-14 15:30:00,31.96,31.99,31.95,31.96,292427.0,26.7987,26.8238,26.7903,26.7987,292427.0
2016-10-14 15:40:00,31.97,31.98,31.92,31.93,277981.0,26.8071,26.8155,26.7652,26.7735,277981.0
2016-10-14 15:50:00,31.92,31.95,31.87,31.87,740916.0,26.7652,26.7903,26.7232,26.7232,740916.0
2016-10-17 09:30:00,31.84,32.06,31.82,31.89,308730.0,26.6981,26.8825,26.6813,26.74,308730.0
2016-10-17 09:40:00,31.88,31.9,31.79,31.84,307489.0,26.7316,26.7484,26.6561,26.6981,307489.0
2016-10-17 09:50:00,31.84,31.87,31.78,31.79,219048.0,26.6981,26.7232,26.6478,26.6561,219048.0
2016-10-17 10:00:00,31.79,31.86,31.78,31.83,202142.0,26.6561,26.7148,26.6478,26.6897,202142.0
2016-10-17 10:10:00,31.84,31.87,31.81,31.83,139372.0,26.6981,26.7232,26.6729,26.6897,139372.0
2016-10-17 10:20:00,31.82,31.92,31.8,31.88,158022.0,26.6813,26.7652,26.6645,26.7316,158022.0
2016-10-17 10:30:00,31.88,31.9,31.86,31.86,111673.0,26.7316,26.7484,26.7148,26.7148,111673.0
2016-10-17 10:40:00,31.87,31.87,31.82,31.86,107386.0,26.7232,26.7232,26.6813,26.7148,107386.0
2016-10-17 10:50:00,31.85,31.89,31.83,31.87,107843.0,26.7065,26.74,26.6897,26.7232,107843.0
2016-10-17 11:00:00,31.87,31.88,31.83,31.85,111485.0,26.7232,26.7316,26.6897,26.7065,111485.0
2016-10-17 11:10:00,31.85,31.91,31.83,31.88,222113.0,26.7065,26.7568,26.6897,26.7316,222113.0
2016-10-17 11:20:00,31.88,31.89,31.79,31.8,182527.0,26.7316,26.74,26.6561,26.6645,182527.0
2016-10-17 11:30:00,31.8,31.85,31.75,31.78,197387.0,26.6645,26.7065,26.6226,26.6478,197387.0
2016-10-17 11:40:00,31.78,31.78,31.73,31.75,127687.0,26.6478,26.6478,26.6058,26.6226,127687.0
2016-10-17 11:50:00,31.74,31.79,31.73,31.77,110866.0,26.6142,26.6561,26.6058,26.6394,110866.0
2016-10-17 12:00:00,31.77,31.83,31.76,31.8,138454.0,26.6394,26.6897,26.631,26.6645,138454.0
2016-10-17 12:10:00,31.8,31.81,31.76,31.78,88827.0,26.6645,26.6729,26.631,26.6478,88827.0
2016-10-17 12:20:00,31.79,31.8,31.76,31.77,63578.0,26.6561,26.6645,26.631,26.6394,63578.0
2016-10-17 12:30:00,31.77,31.78,31.74,31.74,46004.0,26.6394,26.6478,26.6142,26.6142,46004.0
2016-10-17 12:40:00,31.74,31.74,31.69,31.71,63809.0,26.6142,26.6142,26.5723,26.5891,63809.0
2016-10-17 12:50:00,31.72,31.76,31.69,31.69,184019.0,26.5975,26.631,26.5723,26.5723,184019.0
2016-10-17 13:00:00,31.7,31.71,31.64,31.67,83618.0,26.5807,26.5891,26.5304,26.5555,83618.0
2016-10-17 13:10:00,31.68,31.7,31.62,31.63,201586.0,26.5639,26.5807,26.5136,26.522,201586.0
2016-10-17 13:20:00,31.62,31.63,31.58,31.59,115614.0,26.5136,26.522,26.4801,26.4884,115614.0
2016-10-17 13:30:00,31.6,31.61,31.57,31.57,79297.0,26.4968,26.5052,26.4717,26.4717,79297.0
2016-10-17 13:40:00,31.58,31.6,31.56,31.57,82574.0,26.4801,26.4968,26.4633,26.4717,82574.0
2016-10-17 13:50:00,31.57,31.59,31.54,31.55,70287.0,26.4717,26.4884,26.4465,26.4549,70287.0
2016-10-17 14:00:00,31.55,31.6,31.54,31.59,179753.0,26.4549,26.4968,26.4465,26.4884,179753.0
2016-10-17 14:10:00,31.6,31.64,31.59,31.59,176769.0,26.4968,26.5304,26.4884,26.4884,176769.0
2016-10-17 14:20:00,31.59,31.61,31.57,31.6,141837.0,26.4884,26.5052,26.4717,26.4968,141837.0
2016-10-17 14:30:00,31.6,31.61,31.56,31.58,103722.0,26.4968,26.5052,26.4633,26.4801,103722.0
2016-10-17 14:40:00,31.58,31.62,31.58,31.6,72878.0,26.4801,26.5136,26.4801,26.4968,72878.0
2016-10-17 14:50:00,31.61,31.62,31.59,31.61,169166.0,26.5052,26.5136,26.4884,26.5052,169166.0
2016-10-17 15:00:00,31.61,31.61,31.58,31.6,181632.0,26.5052,26.5052,26.4801,26.4968,181632.0
2016-10-17 15:10:00,31.61,31.62,31.58,31.59,192358.0,26.5052,26.5136,26.4801,26.4884,192358.0
2016-10-17 15:20:00,31.58,31.61,31.57,31.6,148491.0,26.4801,26.5052,26.4717,26.4968,148491.0
2016-10-17 15:30:00,31.59,31.6,31.57,31.59,151124.0,26.4884,26.4968,26.4717,26.4884,151124.0
2016-10-17 15:40:00,31.59,31.6,31.58,31.59,339470.0,26.4884,26.4968,26.4801,26.4884,339470.0
2016-10-17 15:50:00,31.59,31.61,31.53,31.56,753619.0,26.4884,26.5052,26.4381,26.4633,753619.0
2016-10-18 09:30:00,31.83,31.88,31.47,31.47,431440.0,26.6897,26.7316,26.3878,26.3878,431440.0
2016-10-18 09:40:00,31.47,31.6,31.46,31.59,229942.0,26.3878,26.4968,26.3794,26.4884,229942.0
2016-10-18 09:50:00,31.59,31.61,31.48,31.52,200279.0,26.4884,26.5052,26.3962,26.4297,200279.0
2016-10-18 10:00:00,31.51,31.55,31.38,31.38,262278.0,26.4214,26.4549,26.3124,26.3124,262278.0
2016-10-18 10:10:00,31.38,31.39,31.24,31.28,420980.0,26.3124,26.3207,26.195,26.2285,420980.0
2016-10-18 10:20:00,31.27,31.29,31.19,31.21,366788.0,26.2201,26.2369,26.153,26.1698,366788.0
2016-10-18 10:30:00,31.21,31.34,31.19,31.33,356682.0,26.1698,26.2788,26.153,26.2704,356682.0
2016-10-18 10:40:00,31.33,31.39,31.31,31.36,213514.0,26.2704,26.3207,26.2537,26.2956,213514.0
2016-10-18 10:50:00,31.37,31.37,31.23,31.24,178268.0,26.304,26.304,26.1866,26.195,178268.0
2016-10-18 11:00:00,31.24,31.27,31.24,31.25,81014.0,26.195,26.2201,26.195,26.2034,81014.0
2016-10-18 11:10:00,31.25,31.25,31.19,31.23,166665.0,26.2034,26.2034,26.153,26.1866,166665.0
2016-10-18 11:20:00,31.23,31.33,31.22,31.32,225015.0,26.1866,26.2704,26.1782,26.262,225015.0
2016-10-18 11:30:00,31.32,31.33,31.27,31.32,162677.0,26.262,26.2704,26.2201,26.262,162677.0
2016-10-18 11:40:00,31.32,31.32,31.27,31.28,135841.0,26.262,26.262,26.2201,26.2285,135841.0
2016-10-18 11:50:00,31.28,31.33,31.27,31.33,98292.0,26.2285,26.2704,26.2201,26.2704,98292.0
2016-10-18 12:00:00,31.33,31.34,31.29,31.32,140371.0,26.2704,26.2788,26.2369,26.262,140371.0
2016-10-18 12:10:00,31.32,31.33,31.27,31.29,182552.0,26.262,26.2704,26.2201,26.2369,182552.0
2016-10-18 12:20:00,31.29,31.32,31.28,31.3,106151.0,26.2369,26.262,26.2285,26.2453,106151.0
2016-10-18 12:30:00,31.3,31.33,31.28,31.31,116226.0,26.2453,26.2704,26.2285,26.2537,116226.0
2016-10-18 12:40:00,31.31,31.32,31.25,31.25,49770.0,26.2537,26.262,26.2034,26.2034,49770.0
2016-10-18 12:50:00,31.25,31.28,31.24,31.26,92017.0,26.2034,26.2285,26.195,26.2117,92017.0
2016-10-18 13:00:00,31.26,31.28,31.26,31.28,45495.0,26.2117,26.2285,26.2117,26.2285,45495.0
2016-10-18 13:10:00,31.28,31.29,31.25,31.26,121044.0,26.2285,26.2369,26.2034,26.2117,121044.0
2016-10-18 13:20:00,31.26,31.29,31.23,31.29,48617.0,26.2117,26.2369,26.1866,26.2369,48617.0
2016-10-18 13:30:00,31.29,31.29,31.26,31.28,81598.0,26.2369,26.2369,26.2117,26.2285,81598.0
2016-10-18 13:40:00,31.29,31.3,31.28,31.3,63439.0,26.2369,26.2453,26.2285,26.2453,63439.0
2016-10-18 13:50:00,31.3,31.3,31.25,31.28,103166.0,26.2453,26.2453,26.2034,26.2285,103166.0
2016-10-18 14:00:00,31.28,31.3,31.27,31.28,91280.0,26.2285,26.2453,26.2201,26.2285,91280.0
2016-10-18 14:10:00,31.28,31.3,31.26,31.28,74155.0,26.2285,26.2453,26.2117,26.2285,74155.0
2016-10-18 14:20:00,31.28,31.33,31.28,31.33,73946.0,26.2285,26.2704,26.2285,26.2704,73946.0
2016-10-18 14:30:00,31.33,31.38,31.33,31.38,162503.0,26.2704,26.3124,26.2704,26.3124,162503.0
2016-10-18 14:40:00,31.38,31.43,31.37,31.43,102985.0,26.3124,26.3543,26.304,26.3543,102985.0
2016-10-18 14:50:00,31.43,31.46,31.42,31.46,165404.0,26.3543,26.3794,26.3459,26.3794,165404.0
2016-10-18 15:00:00,31.46,31.46,31.36,31.37,256528.0,26.3794,26.3794,26.2956,26.304,256528.0
2016-10-18 15:10:00,31.37,31.41,31.35,31.38,150418.0,26.304,26.3375,26.2872,26.3124,150418.0
2016-10-18 15:20:00,31.38,31.39,31.33,31.35,137395.0,26.3124,26.3207,26.2704,26.2872,137395.0
2016-10-18 15:30:00,31.35,31.41,31.34,31.37,236742.0,26.2872,26.3375,26.2788,26.304,236742.0
2016-10-18 15:40:00,31.38,31.4,31.36,31.4,240449.0,26.3124,26.3291,26.2956,26.3291,240449.0
2016-10-18 15:50:00,31.4,31.43,31.37,31.39,693199.0,26.3291,26.3543,26.304,26.3207,693199.0
2016-10-19 09:30:00,31.54,31.66,31.48,31.66,430486.0,26.4465,26.5471,26.3962,26.5471,430486.0
2016-10-19 09:40:00,31.66,31.83,31.62,31.82,460774.0,26.5471,26.6897,26.5136,26.6813,460774.0
2016-10-19 09:50:00,31.81,31.9,31.72,31.73,428616.0,26.6729,26.7484,26.5975,26.6058,428616.0
2016-10-19 10:00:00,31.73,31.75,31.69,31.74,234122.0,26.6058,26.6226,26.5723,26.6142,234122.0
2016-10-19 10:10:00,31.74,31.75,31.6,31.66,305220.0,26.6142,26.6226,26.4968,26.5471,305220.0
2016-10-19 10:20:00,31.66,31.78,31.65,31.77,137716.0,26.5471,26.6478,26.5388,26.6394,137716.0
2016-10-19 10:30:00,31.77,31.79,31.71,31.75,100111.0,26.6394,26.6561,26.5891,26.6226,100111.0
2016-10-19 10:40:00,31.76,31.8,31.75,31.78,111604.0,26.631,26.6645,26.6226,26.6478,111604.0
2016-10-19 10:50:00,31.78,31.8,31.75,31.78,129008.0,26.6478,26.6645,26.6226,26.6478,129008.0
2016-10-19 11:00:00,31.78,31.82,31.77,31.81,150730.0,26.6478,26.6813,26.6394,26.6729,150730.0
2016-10-19 11:10:00,31.8,31.81,31.77,31.8,230321.0,26.6645,26.6729,26.6394,26.6645,230321.0
2016-10-19 11:20:00,31.79,31.81,31.75,31.81,338299.0,26.6561,26.6729,26.6226,26.6729,338299.0
2016-10-19 11:30:00,31.82,31.83,31.79,31.82,120521.0,26.6813,26.6897,26.6561,26.6813,120521.0
2016-10-19 11:40:00,31.83,31.88,31.82,31.86,179992.0,26.6897,26.7316,26.6813,26.7148,179992.0
2016-10-19 11:50:00,31.87,31.9,31.86,31.89,148237.0,26.7232,26.7484,26.7148,26.74,148237.0
2016-10-19 12:00:00,31.89,31.89,31.85,31.88,92951.0,26.74,26.74,26.7065,26.7316,92951.0
2016-10-19 12:10:00,31.88,31.9,31.87,31.9,52993.0,26.7316,26.7484,26.7232,26.7484,52993.0
2016-10-19 12:20:00,31.9,31.94,31.89,31.92,146774.0,26.7484,26.7819,26.74,26.7652,146774.0
2016-10-19 12:30:00,31.92,31.94,31.91,31.94,89001.0,26.7652,26.7819,26.7568,26.7819,89001.0
2016-10-19 12:40:00,31.93,31.95,31.92,31.94,73833.0,26.7735,26.7903,26.7652,26.7819,73833.0
2016-10-19 12:50:00,31.94,31.94,31.88,31.88,78355.0,26.7819,26.7819,26.7316,26.7316,78355.0
2016-10-19 13:00:00,31.88,31.91,31.87,31.88,105583.0,26.7316,26.7568,26.7232,26.7316,105583.0
2016-10-19 13:10:00,31.88,31.88,31.86,31.87,39179.0,26.7316,26.7316,26.7148,26.7232,39179.0
2016-10-19 13:20:00,31.87,31.89,31.86,31.88,166479.0,26.7232,26.74,26.7148,26.7316,166479.0
2016-10-19 13:30:00,31.88,31.91,31.87,31.91,138317.0,26.7316,26.7568,26.7232,26.7568,138317.0
2016-10-19 13:40:00,31.91,31.92,31.88,31.9,85827.0,26.7568,26.7652,26.7316,26.7484,85827.0
2016-10-19 13:50:00,31.9,31.91,31.87,31.91,133120.0,26.7484,26.7568,26.7232,26.7568,133120.0
2016-10-19 14:00:00,31.91,31.92,31.9,31.92,174584.0,26.7568,26.7652,26.7484,26.7652,174584.0
2016-10-19 14:10:00,31.92,31.98,31.91,31.96,117315.0,26.7652,26.8155,26.7568,26.7987,117315.0
2016-10-19 14:20:00,31.96,31.97,31.94,31.95,85750.0,26.7987,26.8071,26.7819,26.7903,85750.0
2016-10-19 14:30:00,31.95,31.96,31.9,31.91,132011.0,26.7903,26.7987,26.7484,26.7568,132011.0
2016-10-19 14:40:00,31.91,31.91,31.88,31.91,85271.0,26.7568,26.7568,26.7316,26.7568,85271.0
2016-10-19 14:50:00,31.91,31.91,31.88,31.9,83838.0,26.7568,26.7568,26.7316,26.7484,83838.0
2016-10-19 15:00:00,31.9,31.92,31.89,31.92,129924.0,26.7484,26.7652,26.74,26.7652,129924.0
2016-10-19 15:10:00,31.92,31.94,31.9,31.94,158834.0,26.7652,26.7819,26.7484,26.7819,158834.0
2016-10-19 15:20:00,31.94,31.94,31.91,31.92,116626.0,26.7819,26.7819,26.7568,26.7652,116626.0
2016-10-19 15:30:00,31.92,31.94,31.87,31.88,222438.0,26.7652,26.7819,26.7232,26.7316,222438.0
2016-10-19 15:40:00,31.88,31.9,31.86,31.86,254067.0,26.7316,26.7484,26.7148,26.7148,254067.0
2016-10-19 15:50:00,31.87,31.88,31.84,31.85,537263.0,26.7232,26.7316,26.6981,26.7065,537263.0
2016-10-20 09:30:00,31.78,31.86,31.58,31.59,367919.0,26.6478,26.7148,26.4801,26.4884,367919.0
2016-10-20 09:40:00,31.58,31.73,31.56,31.72,418911.0,26.4801,26.6058,26.4633,26.5975,418911.0
2016-10-20 09:50:00,31.72,31.72,31.65,31.66,233470.0,26.5975,26.5975,26.5388,26.5471,233470.0
2016-10-20 10:00:00,31.67,31.76,31.66,31.74,171070.0,26.5555,26.631,26.5471,26.6142,171070.0
2016-10-20 10:10:00,31.75,31.75,31.67,31.68,273553.0,26.6226,26.6226,26.5555,26.5639,273553.0
2016-10-20 10:20:00,31.68,31.69,31.54,31.57,194047.0,26.5639,26.5723,26.4465,26.4717,194047.0
2016-10-20 10:30:00,31.57,31.57,31.39,31.44,518509.0,26.4717,26.4717,26.3207,26.3627,518509.0
2016-10-20 10:40:00,31.44,31.47,31.4,31.46,225753.0,26.3627,26.3878,26.3291,26.3794,225753.0
2016-10-20 10:50:00,31.46,31.47,31.41,31.46,152962.0,26.3794,26.3878,26.3375,26.3794,152962.0
2016-10-20 11:00:00,31.46,31.52,31.44,31.46,169583.0,26.3794,26.4297,26.3627,26.3794,169583.0
2016-10-20 11:10:00,31.46,31.46,31.4,31.43,269553.0,26.3794,26.3794,26.3291,26.3543,269553.0
2016-10-20 11:20:00,31.44,31.49,31.41,31.43,185511.0,26.3627,26.4046,26.3375,26.3543,185511.0
2016-10-20 11:30:00,31.42,31.48,31.41,31.48,247251.0,26.3459,26.3962,26.3375,26.3962,247251.0
2016-10-20 11:40:00,31.48,31.57,31.47,31.56,169918.0,26.3962,26.4717,26.3878,26.4633,169918.0
2016-10-20 11:50:00,31.57,31.66,31.54,31.65,123960.0,26.4717,26.5471,26.4465,26.5388,123960.0
2016-10-20 12:00:00,31.66,31.74,31.62,31.72,218103.0,26.5471,26.6142,26.5136,26.5975,218103.0
2016-10-20 12:10:00,31.72,31.75,31.71,31.73,162701.0,26.5975,26.6226,26.5891,26.6058,162701.0
2016-10-20 12:20:00,31.72,31.75,31.71,31.73,201544.0,26.5975,26.6226,26.5891,26.6058,201544.0
2016-10-20 12:30:00,31.74,31.79,31.72,31.79,105560.0,26.6142,26.6561,26.5975,26.6561,105560.0
2016-10-20 12:40:00,31.79,31.81,31.77,31.8,146859.0,26.6561,26.6729,26.6394,26.6645,146859.0
2016-10-20 12:50:00,31.8,31.8,31.76,31.78,126343.0,26.6645,26.6645,26.631,26.6478,126343.0
2016-10-20 13:00:00,31.79,31.79,31.74,31.77,143721.0,26.6561,26.6561,26.6142,26.6394,143721.0
2016-10-20 13:10:00,31.77,31.79,31.74,31.75,69236.0,26.6394,26.6561,26.6142,26.6226,69236.0
2016-10-20 13:20:00,31.74,31.75,31.73,31.74,51611.0,26.6142,26.6226,26.6058,26.6142,51611.0
2016-10-20 13:30:00,31.74,31.76,31.73,31.75,70603.0,26.6142,26.631,26.6058,26.6226,70603.0
2016-10-20 13:40:00,31.75,31.75,31.69,31.7,77874.0,26.6226,26.6226,26.5723,26.5807,77874.0
2016-10-20 13:50:00,31.69,31.7,31.63,31.63,109638.0,26.5723,26.5807,26.522,26.522,109638.0
2016-10-20 14:00:00,31.63,31.7,31.63,31.67,100782.0,26.522,26.5807,26.522,26.5555,100782.0
2016-10-20 14:10:00,31.68,31.72,31.66,31.7,85816.0,26.5639,26.5975,26.5471,26.5807,85816.0
2016-10-20 14:20:00,31.71,31.72,31.67,31.7,91464.0,26.5891,26.5975,26.5555,26.5807,91464.0
2016-10-20 14:30:00,31.71,31.72,31.68,31.7,100481.0,26.5891,26.5975,26.5639,26.5807,100481.0
2016-10-20 14:40:00,31.7,31.78,31.67,31.77,114930.0,26.5807,26.6478,26.5555,26.6394,114930.0
2016-10-20 14:50:00,31.78,31.79,31.75,31.78,88845.0,26.6478,26.6561,26.6226,26.6478,88845.0
2016-10-20 15:00:00,31.78,31.8,31.75,31.8,91369.0,26.6478,26.6645,26.6226,26.6645,91369.0
2016-10-20 15:10:00,31.8,31.8,31.77,31.78,103178.0,26.6645,26.6645,26.6394,26.6478,103178.0
2016-10-20 15:20:00,31.78,31.8,31.73,31.73,140702.0,26.6478,26.6645,26.6058,26.6058,140702.0
2016-10-20 15:30:00,31.73,31.76,31.72,31.76,160811.0,26.6058,26.631,26.5975,26.631,160811.0
2016-10-20 15:40:00,31.76,31.77,31.73,31.77,278127.0,26.631,26.6394,26.6058,26.6394,278127.0
2016-10-20 15:50:00,31.77,31.79,31.73,31.74,576023.0,26.6394,26.6561,26.6058,26.6142,576023.0
2016-10-21 09:30:00,31.58,31.72,31.48,31.59,728786.0,26.4801,26.5975,26.3962,26.4884,728786.0
2016-10-21 09:40:00,31.58,31.75,31.57,31.74,261371.0,26.4801,26.6226,26.4717,26.6142,261371.0
2016-10-21 09:50:00,31.74,31.85,31.72,31.83,327236.0,26.6142,26.7065,26.5975,26.6897,327236.0
2016-10-21 10:00:00,31.82,31.82,31.75,31.82,160989.0,26.6813,26.6813,26.6226,26.6813,160989.0
2016-10-21 10:10:00,31.82,31.92,31.76,31.91,260244.0,26.6813,26.7652,26.631,26.7568,260244.0
2016-10-21 10:20:00,31.91,31.98,31.89,31.94,609787.0,26.7568,26.8155,26.74,26.7819,609787.0
2016-10-21 10:30:00,31.94,32.04,31.92,32.03,470299.0,26.7819,26.8658,26.7652,26.8574,470299.0
2016-10-21 10:40:00,32.02,32.12,32.01,32.12,223381.0,26.849,26.9329,26.8406,26.9329,223381.0
2016-10-21 10:50:00,32.11,32.17,32.09,32.14,201284.0,26.9245,26.9748,26.9077,26.9496,201284.0
2016-10-21 11:00:00,32.14,32.15,32.09,32.14,109519.0,26.9496,26.958,26.9077,26.9496,109519.0
2016-10-21 11:10:00,32.14,32.15,32.01,32.02,164794.0,26.9496,26.958,26.8406,26.849,164794.0
2016-10-21 11:20:00,32.02,32.04,31.99,32.02,154821.0,26.849,26.8658,26.8238,26.849,154821.0
2016-10-21 11:30:00,32.02,32.03,31.98,31.99,93043.0,26.849,26.8574,26.8155,26.8238,93043.0
2016-10-21 11:40:00,32.0,32.09,32.0,32.08,91497.0,26.8322,26.9077,26.8322,26.8993,91497.0
2016-10-21 11:50:00,32.08,32.08,32.01,32.01,171465.0,26.8993,26.8993,26.8406,26.8406,171465.0
2016-10-21 12:00:00,32.02,32.04,32.0,32.02,120244.0,26.849,26.8658,26.8322,26.849,120244.0
2016-10-21 12:10:00,32.03,32.04,32.0,32.01,112143.0,26.8574,26.8658,26.8322,26.8406,112143.0
2016-10-21 12:20:00,32.01,32.03,31.92,31.93,181526.0,26.8406,26.8574,26.7652,26.7735,181526.0
2016-10-21 12:30:00,31.94,31.94,31.89,31.91,89504.0,26.7819,26.7819,26.74,26.7568,89504.0
2016-10-21 12:40:00,31.91,31.94,31.91,31.93,81911.0,26.7568,26.7819,26.7568,26.7735,81911.0
2016-10-21 12:50:00,31.92,31.95,31.9,31.94,88556.0,26.7652,26.7903,26.7484,26.7819,88556.0
2016-10-21 13:00:00,31.94,31.96,31.91,31.95,160862.0,26.7819,26.7987,26.7568,26.7903,160862.0
2016-10-21 13:10:00,31.95,31.97,31.94,31.96,106627.0,26.7903,26.8071,26.7819,26.7987,106627.0
2016-10-21 13:20:00,31.96,31.97,31.92,31.92,98545.0,26.7987,26.8071,26.7652,26.7652,98545.0
2016-10-21 13:30:00,31.93,31.95,31.89,31.94,119803.0,26.7735,26.7903,26.74,26.7819,119803.0
2016-10-21 13:40:00,31.94,31.98,31.93,31.96,115237.0,26.7819,26.8155,26.7735,26.7987,115237.0
2016-10-21 13:50:00,31.96,31.98,31.94,31.98,87758.0,26.7987,26.8155,26.7819,26.8155,87758.0
2016-10-21 14:00:00,31.98,31.98,31.94,31.95,104679.0,26.8155,26.8155,26.7819,26.7903,104679.0
2016-10-21 14:10:00,31.95,31.95,31.92,31.93,106003.0,26.7903,26.7903,26.7652,26.7735,106003.0
2016-10-21 14:20:00,31.92,31.98,31.92,31.97,131655.0,26.7652,26.8155,26.7652,26.8071,131655.0
2016-10-21 14:30:00,31.97,31.99,31.94,31.99,102140.0,26.8071,26.8238,26.7819,26.8238,102140.0
2016-10-21 14:40:00,31.99,31.99,31.94,31.97,112312.0,26.8238,26.8238,26.7819,26.8071,112312.0
2016-10-21 14:50:00,31.97,32.01,31.97,32.01,91205.0,26.8071,26.8406,26.8071,26.8406,91205.0
2016-10-21 15:00:00,32.01,32.03,31.99,32.02,135373.0,26.8406,26.8574,26.8238,26.849,135373.0
2016-10-21 15:10:00,32.02,32.03,31.99,31.99,116076.0,26.849,26.8574,26.8238,26.8238,116076.0
2016-10-21 15:20:00,32.0,32.01,31.99,32.01,119155.0,26.8322,26.8406,26.8238,26.8406,119155.0
2016-10-21 15:30:00,32.01,32.02,31.97,31.97,244917.0,26.8406,26.849,26.8071,26.8071,244917.0
2016-10-21 15:40:00,31.97,32.0,31.96,31.98,301488.0,26.8071,26.8322,26.7987,26.8155,301488.0
2016-10-21 15:50:00,31.98,32.05,31.98,32.04,1379696.0,26.8155,26.8742,26.8155,26.8658,1379696.0
2016-10-24 09:30:00,32.18,32.49,32.15,32.48,556108.0,26.9832,27.2431,26.958,27.2347,556108.0
2016-10-24 09:40:00,32.48,32.56,32.41,32.48,450039.0,27.2347,27.3018,27.176,27.2347,450039.0
2016-10-24 09:50:00,32.48,32.56,32.47,32.55,653347.0,27.2347,27.3018,27.2263,27.2934,653347.0
2016-10-24 10:00:00,32.55,32.56,32.44,32.45,356971.0,27.2934,27.3018,27.2012,27.2096,356971.0
2016-10-24 10:10:00,32.44,32.53,32.4,32.52,423963.0,27.2012,27.2766,27.1676,27.2683,423963.0
2016-10-24 10:20:00,32.53,32.56,32.49,32.5,366459.0,27.2766,27.3018,27.2431,27.2515,366459.0
2016-10-24 10:30:00,32.51,32.63,32.45,32.63,527882.0,27.2599,27.3605,27.2096,27.3605,527882.0
2016-10-24 10:40:00,32.63,32.65,32.55,32.63,450919.0,27.3605,27.3773,27.2934,27.3605,450919.0
2016-10-24 10:50:00,32.62,32.75,32.62,32.75,577342.0,27.3521,27.4611,27.3521,27.4611,577342.0
2016-10-24 11:00:00,32.75,32.81,32.72,32.74,634376.0,27.4611,27.5114,27.436,27.4527,634376.0
2016-10-24 11:10:00,32.75,32.81,32.71,32.8,407837.0,27.4611,27.5114,27.4276,27.503,407837.0
2016-10-24 11:20:00,32.8,32.81,32.72,32.72,388147.0,27.503,27.5114,27.436,27.436,388147.0
2016-10-24 11:30:00,32.72,32.8,32.71,32.8,355092.0,27.436,27.503,27.4276,27.503,355092.0
2016-10-24 11:40:00,32.79,32.83,32.76,32.82,395183.0,27.4947,27.5282,27.4695,27.5198,395183.0
2016-10-24 11:50:00,32.8,32.85,32.8,32.83,278453.0,27.503,27.545,27.503,27.5282,278453.0
2016-10-24 12:00:00,32.83,32.84,32.77,32.8,259966.0,27.5282,27.5366,27.4779,27.503,259966.0
2016-10-24 12:10:00,32.81,32.81,32.78,32.79,157703.0,27.5114,27.5114,27.4863,27.4947,157703.0
2016-10-24 12:20:00,32.8,32.8,32.66,32.68,282401.0,27.503,27.503,27.3856,27.4024,282401.0
2016-10-24 12:30:00,32.69,32.74,32.69,32.7,241809.0,27.4108,27.4527,27.4108,27.4192,241809.0
2016-10-24 12:40:00,32.71,32.78,32.7,32.78,295399.0,27.4276,27.4863,27.4192,27.4863,295399.0
2016-10-24 12:50:00,32.77,32.83,32.77,32.77,384857.0,27.4779,27.5282,27.4779,27.4779,384857.0
2016-10-24 13:00:00,32.77,32.9,32.77,32.88,442278.0,27.4779,27.5869,27.4779,27.5701,442278.0
2016-10-24 13:10:00,32.87,32.88,32.85,32.88,208891.0,27.5617,27.5701,27.545,27.5701,208891.0
2016-10-24 13:20:00,32.88,32.94,32.87,32.94,485933.0,27.5701,27.6204,27.5617,27.6204,485933.0
2016-10-24 13:30:00,32.94,32.94,32.87,32.92,315234.0,27.6204,27.6204,27.5617,27.6037,315234.0
2016-10-24 13:40:00,32.91,32.95,32.91,32.93,263276.0,27.5953,27.6288,27.5953,27.612,263276.0
2016-10-24 13:50:00,32.92,32.99,32.9,32.98,422519.0,27.6037,27.6624,27.5869,27.654,422519.0
2016-10-24 14:00:00,32.97,32.99,32.96,32.98,456735.0,27.6456,27.6624,27.6372,27.654,456735.0
2016-10-24 14:10:00,32.98,32.99,32.98,32.98,164996.0,27.654,27.6624,27.654,27.654,164996.0
2016-10-24 14:20:00,32.99,33.0,32.93,32.93,424516.0,27.6624,27.6707,27.612,27.612,424516.0
2016-10-24 14:30:00,32.93,32.99,32.93,32.96,519896.0,27.612,27.6624,27.612,27.6372,519896.0
2016-10-24 14:40:00,32.96,32.99,32.95,32.98,325349.0,27.6372,27.6624,27.6288,27.654,325349.0
2016-10-24 14:50:00,32.98,33.03,32.97,33.0,691205.0,27.654,27.6959,27.6456,27.6707,691205.0
2016-10-24 15:00:00,33.01,33.03,32.95,32.99,502166.0,27.6791,27.6959,27.6288,27.6624,502166.0
2016-10-24 15:10:00,32.99,33.01,32.99,33.0,288188.0,27.6624,27.6791,27.6624,27.6707,288188.0
2016-10-24 15:20:00,33.0,33.0,32.93,32.93,387821.0,27.6707,27.6707,27.612,27.612,387821.0
2016-10-24 15:30:00,32.93,32.97,32.86,32.96,764317.0,27.612,27.6456,27.5533,27.6372,764317.0
2016-10-24 15:40:00,32.95,33.03,32.91,33.02,1112427.0,27.6288,27.6959,27.5953,27.6875,1112427.0
2016-10-24 15:50:00,33.02,33.08,32.98,32.98,2276660.0,27.6875,27.7378,27.654,27.654,2276660.0
2016-10-25 09:30:00,32.81,32.85,32.51,32.63,1774211.0,27.5114,27.545,27.2599,27.3605,1774211.0
2016-10-25 09:40:00,32.63,32.63,32.15,32.44,1705379.0,27.3605,27.3605,26.958,27.2012,1705379.0
2016-10-25 09:50:00,32.43,32.44,32.03,32.04,1357393.0,27.1928,27.2012,26.8574,26.8658,1357393.0
2016-10-25 10:00:00,32.04,32.15,31.83,32.14,1520667.0,26.8658,26.958,26.6897,26.9496,1520667.0
2016-10-25 10:10:00,32.15,32.21,32.06,32.14,1021362.0,26.958,27.0083,26.8825,26.9496,1021362.0
2016-10-25 10:20:00,32.14,32.27,32.02,32.02,944799.0,26.9496,27.0586,26.849,26.849,944799.0
2016-10-25 10:30:00,32.02,32.03,31.78,31.79,1375944.0,26.849,26.8574,26.6478,26.6561,1375944.0
2016-10-25 10:40:00,31.8,31.88,31.57,31.67,1509138.0,26.6645,26.7316,26.4717,26.5555,1509138.0
2016-10-25 10:50:00,31.67,31.79,31.53,31.76,915361.0,26.5555,26.6561,26.4381,26.631,915361.0
2016-10-25 11:00:00,31.75,31.81,31.65,31.77,780991.0,26.6226,26.6729,26.5388,26.6394,780991.0
2016-10-25 11:10:00,31.77,31.79,31.63,31.77,503951.0,26.6394,26.6561,26.522,26.6394,503951.0
2016-10-25 11:20:00,31.75,31.76,31.57,31.67,637577.0,26.6226,26.631,26.4717,26.5555,637577.0
2016-10-25 11:30:00,31.67,31.69,31.56,31.62,740557.0,26.5555,26.5723,26.4633,26.5136,740557.0
2016-10-25 11:40:00,31.62,31.62,31.39,31.42,1108346.0,26.5136,26.5136,26.3207,26.3459,1108346.0
2016-10-25 11:50:00,31.42,31.48,31.4,31.44,446185.0,26.3459,26.3962,26.3291,26.3627,446185.0
2016-10-25 12:00:00,31.44,31.48,31.4,31.42,437396.0,26.3627,26.3962,26.3291,26.3459,437396.0
2016-10-25 12:10:00,31.42,31.52,31.42,31.51,421106.0,26.3459,26.4297,26.3459,26.4214,421106.0
2016-10-25 12:20:00,31.51,31.58,31.45,31.52,503812.0,26.4214,26.4801,26.3711,26.4297,503812.0
2016-10-25 12:30:00,31.52,31.66,31.52,31.65,370672.0,26.4297,26.5471,26.4297,26.5388,370672.0
2016-10-25 12:40:00,31.65,31.73,31.64,31.72,419875.0,26.5388,26.6058,26.5304,26.5975,419875.0
2016-10-25 12:50:00,31.71,31.77,31.7,31.72,372900.0,26.5891,26.6394,26.5807,26.5975,372900.0
2016-10-25 13:00:00,31.71,31.72,31.63,31.7,338247.0,26.5891,26.5975,26.522,26.5807,338247.0
2016-10-25 13:10:00,31.71,31.79,31.7,31.75,246176.0,26.5891,26.6561,26.5807,26.6226,246176.0
2016-10-25 13:20:00,31.75,31.79,31.69,31.7,286654.0,26.6226,26.6561,26.5723,26.5807,286654.0
2016-10-25 13:30:00,31.71,31.71,31.62,31.7,347446.0,26.5891,26.5891,26.5136,26.5807,347446.0
2016-10-25 13:40:00,31.7,31.75,31.69,31.73,249769.0,26.5807,26.6226,26.5723,26.6058,249769.0
2016-10-25 13:50:00,31.73,31.76,31.69,31.75,264152.0,26.6058,26.631,26.5723,26.6226,264152.0
2016-10-25 14:00:00,31.75,31.79,31.73,31.77,314709.0,26.6226,26.6561,26.6058,26.6394,314709.0
2016-10-25 14:10:00,31.78,31.79,31.74,31.75,438157.0,26.6478,26.6561,26.6142,26.6226,438157.0
2016-10-25 14:20:00,31.75,31.84,31.75,31.79,390409.0,26.6226,26.6981,26.6226,26.6561,390409.0
2016-10-25 14:30:00,31.79,31.79,31.61,31.64,932023.0,26.6561,26.6561,26.5052,26.5304,932023.0
2016-10-25 14:40:00,31.63,31.72,31.59,31.71,445793.0,26.522,26.5975,26.4884,26.5891,445793.0
2016-10-25 14:50:00,31.71,31.71,31.6,31.63,521219.0,26.5891,26.5891,26.4968,26.522,521219.0
2016-10-25 15:00:00,31.63,31.68,31.58,31.67,598408.0,26.522,26.5639,26.4801,26.5555,598408.0
2016-10-25 15:10:00,31.67,31.68,31.53,31.55,522596.0,26.5555,26.5639,26.4381,26.4549,522596.0
2016-10-25 15:20:00,31.55,31.57,31.51,31.53,533735.0,26.4549,26.4717,26.4214,26.4381,533735.0
2016-10-25 15:30:00,31.53,31.61,31.53,31.61,611517.0,26.4381,26.5052,26.4381,26.5052,611517.0
2016-10-25 15:40:00,31.61,31.63,31.54,31.61,967066.0,26.5052,26.522,26.4465,26.5052,967066.0
2016-10-25 15:50:00,31.6,31.61,31.51,31.59,2193671.0,26.4968,26.5052,26.4214,26.4884,2193671.0
2016-10-26 09:30:00,31.22,31.55,31.12,31.52,950264.0,26.1782,26.4549,26.0943,26.4297,950264.0
2016-10-26 09:40:00,31.53,31.63,31.44,31.55,619911.0,26.4381,26.522,26.3627,26.4549,619911.0
2016-10-26 09:50:00,31.55,31.66,31.43,31.62,675361.0,26.4549,26.5471,26.3543,26.5136,675361.0
2016-10-26 10:00:00,31.62,31.62,31.3,31.31,1110297.0,26.5136,26.5136,26.2453,26.2537,1110297.0
2016-10-26 10:10:00,31.32,31.46,31.29,31.34,583358.0,26.262,26.3794,26.2369,26.2788,583358.0
2016-10-26 10:20:00,31.33,31.44,31.31,31.36,533258.0,26.2704,26.3627,26.2537,26.2956,533258.0
2016-10-26 10:30:00,31.36,31.56,31.35,31.46,528210.0,26.2956,26.4633,26.2872,26.3794,528210.0
2016-10-26 10:40:00,31.46,31.54,31.41,31.53,259361.0,26.3794,26.4465,26.3375,26.4381,259361.0
2016-10-26 10:50:00,31.53,31.59,31.45,31.56,239205.0,26.4381,26.4884,26.3711,26.4633,239205.0
2016-10-26 11:00:00,31.56,31.61,31.51,31.61,297681.0,26.4633,26.5052,26.4214,26.5052,297681.0
2016-10-26 11:10:00,31.61,31.68,31.54,31.57,350991.0,26.5052,26.5639,26.4465,26.4717,350991.0
2016-10-26 11:20:00,31.58,31.72,31.57,31.72,427883.0,26.4801,26.5975,26.4717,26.5975,427883.0
2016-10-26 11:30:00,31.71,31.74,31.68,31.69,452572.0,26.5891,26.6142,26.5639,26.5723,452572.0
2016-10-26 11:40:00,31.68,31.69,31.59,31.6,378256.0,26.5639,26.5723,26.4884,26.4968,378256.0
2016-10-26 11:50:00,31.6,31.65,31.56,31.57,192204.0,26.4968,26.5388,26.4633,26.4717,192204.0
2016-10-26 12:00:00,31.57,31.68,31.56,31.67,323678.0,26.4717,26.5639,26.4633,26.5555,323678.0
2016-10-26 12:10:00,31.67,31.71,31.67,31.68,231582.0,26.5555,26.5891,26.5555,26.5639,231582.0
2016-10-26 12:20:00,31.67,31.71,31.63,31.64,195182.0,26.5555,26.5891,26.522,26.5304,195182.0
2016-10-26 12:30:00,31.64,31.67,31.58,31.61,203925.0,26.5304,26.5555,26.4801,26.5052,203925.0
2016-10-26 12:40:00,31.62,31.64,31.59,31.6,190237.0,26.5136,26.5304,26.4884,26.4968,190237.0
2016-10-26 12:50:00,31.6,31.64,31.57,31.57,155753.0,26.4968,26.5304,26.4717,26.4717,155753.0
2016-10-26 13:00:00,31.58,31.6,31.55,31.55,133278.0,26.4801,26.4968,26.4549,26.4549,133278.0
2016-10-26 13:10:00,31.56,31.56,31.49,31.52,198242.0,26.4633,26.4633,26.4046,26.4297,198242.0
2016-10-26 13:20:00,31.52,31.53,31.48,31.52,120873.0,26.4297,26.4381,26.3962,26.4297,120873.0
2016-10-26 13:30:00,31.51,31.53,31.49,31.51,257609.0,26.4214,26.4381,26.4046,26.4214,257609.0
2016-10-26 13:40:00,31.51,31.51,31.42,31.46,280894.0,26.4214,26.4214,26.3459,26.3794,280894.0
2016-10-26 13:50:00,31.46,31.47,31.38,31.42,132442.0,26.3794,26.3878,26.3124,26.3459,132442.0
2016-10-26 14:00:00,31.42,31.48,31.39,31.48,145922.0,26.3459,26.3962,26.3207,26.3962,145922.0
2016-10-26 14:10:00,31.47,31.5,31.44,31.47,277013.0,26.3878,26.413,26.3627,26.3878,277013.0
2016-10-26 14:20:00,31.46,31.48,31.41,31.46,205021.0,26.3794,26.3962,26.3375,26.3794,205021.0
2016-10-26 14:30:00,31.46,31.55,31.46,31.55,143669.0,26.3794,26.4549,26.3794,26.4549,143669.0
2016-10-26 14:40:00,31.55,31.57,31.53,31.55,239200.0,26.4549,26.4717,26.4381,26.4549,239200.0
2016-10-26 14:50:00,31.54,31.58,31.5,31.55,202373.0,26.4465,26.4801,26.413,26.4549,202373.0
2016-10-26 15:00:00,31.55,31.56,31.49,31.52,179638.0,26.4549,26.4633,26.4046,26.4297,179638.0
2016-10-26 15:10:00,31.53,31.53,31.49,31.51,230363.0,26.4381,26.4381,26.4046,26.4214,230363.0
2016-10-26 15:20:00,31.51,31.59,31.5,31.58,225937.0,26.4214,26.4884,26.413,26.4801,225937.0
2016-10-26 15:30:00,31.58,31.61,31.56,31.61,240136.0,26.4801,26.5052,26.4633,26.5052,240136.0
2016-10-26 15:40:00,31.61,31.61,31.57,31.59,553385.0,26.5052,26.5052,26.4717,26.4884,553385.0
2016-10-26 15:50:00,31.6,31.63,31.57,31.58,1134378.0,26.4968,26.522,26.4717,26.4801,1134378.0
2016-10-27 09:30:00,31.75,31.78,31.48,31.51,592141.0,26.6226,26.6478,26.3962,26.4214,592141.0
2016-10-27 09:40:00,31.5,31.51,31.22,31.36,650963.0,26.413,26.4214,26.1782,26.2956,650963.0
2016-10-27 09:50:00,31.36,31.38,31.29,31.35,437540.0,26.2956,26.3124,26.2369,26.2872,437540.0
2016-10-27 10:00:00,31.33,31.41,31.29,31.35,393515.0,26.2704,26.3375,26.2369,26.2872,393515.0
2016-10-27 10:10:00,31.34,31.38,31.29,31.3,589766.0,26.2788,26.3124,26.2369,26.2453,589766.0
2016-10-27 10:20:00,31.31,31.33,31.25,31.3,371413.0,26.2537,26.2704,26.2034,26.2453,371413.0
2016-10-27 10:30:00,31.31,31.34,31.24,31.3,433280.0,26.2537,26.2788,26.195,26.2453,433280.0
2016-10-27 10:40:00,31.29,31.38,31.29,31.31,286879.0,26.2369,26.3124,26.2369,26.2537,286879.0
2016-10-27 10:50:00,31.32,31.35,31.27,31.3,253632.0,26.262,26.2872,26.2201,26.2453,253632.0
2016-10-27 11:00:00,31.3,31.31,31.25,31.27,386123.0,26.2453,26.2537,26.2034,26.2201,386123.0
2016-10-27 11:10:00,31.27,31.28,31.24,31.27,347707.0,26.2201,26.2285,26.195,26.2201,347707.0
2016-10-27 11:20:00,31.26,31.3,31.24,31.28,270359.0,26.2117,26.2453,26.195,26.2285,270359.0
2016-10-27 11:30:00,31.29,31.31,31.19,31.27,546751.0,26.2369,26.2537,26.153,26.2201,546751.0
2016-10-27 11:40:00,31.26,31.3,31.24,31.29,421726.0,26.2117,26.2453,26.195,26.2369,421726.0
2016-10-27 11:50:00,31.3,31.4,31.29,31.4,377973.0,26.2453,26.3291,26.2369,26.3291,377973.0
2016-10-27 12:00:00,31.4,31.44,31.38,31.4,221799.0,26.3291,26.3627,26.3124,26.3291,221799.0
2016-10-27 12:10:00,31.39,31.4,31.33,31.33,160802.0,26.3207,26.3291,26.2704,26.2704,160802.0
2016-10-27 12:20:00,31.33,31.36,31.28,31.35,618490.0,26.2704,26.2956,26.2285,26.2872,618490.0
2016-10-27 12:30:00,31.35,31.36,31.32,31.35,327858.0,26.2872,26.2956,26.262,26.2872,327858.0
2016-10-27 12:40:00,31.35,31.39,31.28,31.31,705762.0,26.2872,26.3207,26.2285,26.2537,705762.0
2016-10-27 12:50:00,31.3,31.32,31.29,31.31,335711.0,26.2453,26.262,26.2369,26.2537,335711.0
2016-10-27 13:00:00,31.31,31.31,31.25,31.28,960282.0,26.2537,26.2537,26.2034,26.2285,960282.0
2016-10-27 13:10:00,31.29,31.32,31.27,31.3,241728.0,26.2369,26.262,26.2201,26.2453,241728.0
2016-10-27 13:20:00,31.3,31.33,31.28,31.31,207977.0,26.2453,26.2704,26.2285,26.2537,207977.0
2016-10-27 13:30:00,31.31,31.38,31.28,31.38,245803.0,26.2537,26.3124,26.2285,26.3124,245803.0
2016-10-27 13:40:00,31.38,31.38,31.33,31.34,123836.0,26.3124,26.3124,26.2704,26.2788,123836.0
2016-10-27 13:50:00,31.34,31.38,31.33,31.34,240070.0,26.2788,26.3124,26.2704,26.2788,240070.0
2016-10-27 14:00:00,31.35,31.35,31.3,31.3,186548.0,26.2872,26.2872,26.2453,26.2453,186548.0
2016-10-27 14:10:00,31.3,31.37,31.29,31.36,178548.0,26.2453,26.304,26.2369,26.2956,178548.0
2016-10-27 14:20:00,31.36,31.37,31.32,31.36,539137.0,26.2956,26.304,26.262,26.2956,539137.0
2016-10-27 14:30:00,31.35,31.36,31.31,31.32,198809.0,26.2872,26.2956,26.2537,26.262,198809.0
2016-10-27 14:40:00,31.32,31.33,31.26,31.26,271821.0,26.262,26.2704,26.2117,26.2117,271821.0
2016-10-27 14:50:00,31.27,31.27,31.22,31.27,306511.0,26.2201,26.2201,26.1782,26.2201,306511.0
2016-10-27 15:00:00,31.26,31.31,31.25,31.3,279728.0,26.2117,26.2537,26.2034,26.2453,279728.0
2016-10-27 15:10:00,31.3,31.32,31.22,31.23,273470.0,26.2453,26.262,26.1782,26.1866,273470.0
2016-10-27 15:20:00,31.24,31.32,31.23,31.32,360038.0,26.195,26.262,26.1866,26.262,360038.0
2016-10-27 15:30:00,31.32,31.33,31.27,31.32,280918.0,26.262,26.2704,26.2201,26.262,280918.0
2016-10-27 15:40:00,31.32,31.35,31.28,31.3,559810.0,26.262,26.2872,26.2285,26.2453,559810.0
2016-10-27 15:50:00,31.3,31.34,31.28,31.34,814783.0,26.2453,26.2788,26.2285,26.2788,814783.0
2016-10-28 09:30:00,31.33,31.53,31.26,31.51,430719.0,26.2704,26.4381,26.2117,26.4214,430719.0
2016-10-28 09:40:00,31.51,31.53,31.47,31.51,298305.0,26.4214,26.4381,26.3878,26.4214,298305.0
2016-10-28 09:50:00,31.5,31.6,31.48,31.58,282399.0,26.413,26.4968,26.3962,26.4801,282399.0
2016-10-28 10:00:00,31.59,31.59,31.44,31.46,264579.0,26.4884,26.4884,26.3627,26.3794,264579.0
2016-10-28 10:10:00,31.46,31.58,31.44,31.57,204985.0,26.3794,26.4801,26.3627,26.4717,204985.0
2016-10-28 10:20:00,31.57,31.62,31.54,31.58,302592.0,26.4717,26.5136,26.4465,26.4801,302592.0
2016-10-28 10:30:00,31.58,31.75,31.56,31.73,517783.0,26.4801,26.6226,26.4633,26.6058,517783.0
2016-10-28 10:40:00,31.73,31.76,31.71,31.72,264634.0,26.6058,26.631,26.5891,26.5975,264634.0
2016-10-28 10:50:00,31.73,31.73,31.66,31.68,204937.0,26.6058,26.6058,26.5471,26.5639,204937.0
2016-10-28 11:00:00,31.68,31.71,31.66,31.66,126387.0,26.5639,26.5891,26.5471,26.5471,126387.0
2016-10-28 11:10:00,31.66,31.67,31.63,31.66,126943.0,26.5471,26.5555,26.522,26.5471,126943.0
2016-10-28 11:20:00,31.66,31.7,31.65,31.68,113265.0,26.5471,26.5807,26.5388,26.5639,113265.0
2016-10-28 11:30:00,31.69,31.69,31.63,31.64,99532.0,26.5723,26.5723,26.522,26.5304,99532.0
2016-10-28 11:40:00,31.63,31.68,31.63,31.68,95690.0,26.522,26.5639,26.522,26.5639,95690.0
2016-10-28 11:50:00,31.67,31.68,31.6,31.65,212871.0,26.5555,26.5639,26.4968,26.5388,212871.0
2016-10-28 12:00:00,31.65,31.69,31.64,31.68,126091.0,26.5388,26.5723,26.5304,26.5639,126091.0
2016-10-28 12:10:00,31.68,31.69,31.65,31.67,68065.0,26.5639,26.5723,26.5388,26.5555,68065.0
2016-10-28 12:20:00,31.67,31.71,31.66,31.68,143792.0,26.5555,26.5891,26.5471,26.5639,143792.0
2016-10-28 12:30:00,31.68,31.69,31.64,31.67,101928.0,26.5639,26.5723,26.5304,26.5555,101928.0
2016-10-28 12:40:00,31.67,31.69,31.66,31.68,69302.0,26.5555,26.5723,26.5471,26.5639,69302.0
2016-10-28 12:50:00,31.68,31.73,31.68,31.7,140813.0,26.5639,26.6058,26.5639,26.5807,140813.0
2016-10-28 13:00:00,31.71,31.72,31.49,31.49,285474.0,26.5891,26.5975,26.4046,26.4046,285474.0
2016-10-28 13:10:00,31.49,31.54,31.41,31.43,301635.0,26.4046,26.4465,26.3375,26.3543,301635.0
2016-10-28 13:20:00,31.42,31.45,31.3,31.34,239392.0,26.3459,26.3711,26.2453,26.2788,239392.0
2016-10-28 13:30:00,31.34,31.35,31.22,31.28,286106.0,26.2788,26.2872,26.1782,26.2285,286106.0
2016-10-28 13:40:00,31.28,31.34,31.25,31.33,144167.0,26.2285,26.2788,26.2034,26.2704,144167.0
2016-10-28 13:50:00,31.32,31.38,31.27,31.28,176167.0,26.262,26.3124,26.2201,26.2285,176167.0
2016-10-28 14:00:00,31.28,31.35,31.28,31.34,167718.0,26.2285,26.2872,26.2285,26.2788,167718.0
2016-10-28 14:10:00,31.34,31.47,31.31,31.44,193204.0,26.2788,26.3878,26.2537,26.3627,193204.0
2016-10-28 14:20:00,31.44,31.5,31.43,31.47,127375.0,26.3627,26.413,26.3543,26.3878,127375.0
2016-10-28 14:30:00,31.46,31.55,31.45,31.49,153449.0,26.3794,26.4549,26.3711,26.4046,153449.0
2016-10-28 14:40:00,31.49,31.51,31.43,31.48,122099.0,26.4046,26.4214,26.3543,26.3962,122099.0
2016-10-28 14:50:00,31.49,31.56,31.46,31.54,163056.0,26.4046,26.4633,26.3794,26.4465,163056.0
2016-10-28 15:00:00,31.54,31.55,31.52,31.53,234001.0,26.4465,26.4549,26.4297,26.4381,234001.0
2016-10-28 15:10:00,31.53,31.54,31.44,31.46,146726.0,26.4381,26.4465,26.3627,26.3794,146726.0
2016-10-28 15:20:00,31.46,31.58,31.46,31.52,201757.0,26.3794,26.4801,26.3794,26.4297,201757.0
2016-10-28 15:30:00,31.53,31.53,31.4,31.41,313321.0,26.4381,26.4381,26.3291,26.3375,313321.0
2016-10-28 15:40:00,31.41,31.42,31.34,31.34,754519.0,26.3375,26.3459,26.2788,26.2788,754519.0
2016-10-28 15:50:00,31.34,31.37,31.31,31.34,1253410.0,26.2788,26.304,26.2537,26.2788,1253410.0
2016-10-31 09:30:00,31.42,31.57,31.37,31.51,275278.0,26.3459,26.4717,26.304,26.4214,275278.0
2016-10-31 09:40:00,31.51,31.52,31.36,31.45,158237.0,26.4214,26.4297,26.2956,26.3711,158237.0
2016-10-31 09:50:00,31.45,31.5,31.37,31.38,169045.0,26.3711,26.413,26.304,26.3124,169045.0
2016-10-31 10:00:00,31.37,31.43,31.35,31.4,120109.0,26.304,26.3543,26.2872,26.3291,120109.0
2016-10-31 10:10:00,31.39,31.47,31.37,31.45,148765.0,26.3207,26.3878,26.304,26.3711,148765.0
2016-10-31 10:20:00,31.44,31.53,31.42,31.52,95350.0,26.3627,26.4381,26.3459,26.4297,95350.0
2016-10-31 10:30:00,31.53,31.53,31.35,31.36,163640.0,26.4381,26.4381,26.2872,26.2956,163640.0
2016-10-31 10:40:00,31.36,31.46,31.35,31.45,174507.0,26.2956,26.3794,26.2872,26.3711,174507.0
2016-10-31 10:50:00,31.45,31.45,31.37,31.39,134217.0,26.3711,26.3711,26.304,26.3207,134217.0
2016-10-31 11:00:00,31.39,31.41,31.37,31.4,111423.0,26.3207,26.3375,26.304,26.3291,111423.0
2016-10-31 11:10:00,31.4,31.43,31.37,31.42,91057.0,26.3291,26.3543,26.304,26.3459,91057.0
2016-10-31 11:20:00,31.42,31.47,31.4,31.47,124617.0,26.3459,26.3878,26.3291,26.3878,124617.0
2016-10-31 11:30:00,31.47,31.49,31.39,31.42,109003.0,26.3878,26.4046,26.3207,26.3459,109003.0
2016-10-31 11:40:00,31.42,31.44,31.38,31.39,74553.0,26.3459,26.3627,26.3124,26.3207,74553.0
2016-10-31 11:50:00,31.4,31.48,31.39,31.48,89969.0,26.3291,26.3962,26.3207,26.3962,89969.0
2016-10-31 12:00:00,31.47,31.48,31.42,31.44,91655.0,26.3878,26.3962,26.3459,26.3627,91655.0
2016-10-31 12:10:00,31.43,31.45,31.42,31.44,51587.0,26.3543,26.3711,26.3459,26.3627,51587.0
2016-10-31 12:20:00,31.44,31.46,31.41,31.45,84398.0,26.3627,26.3794,26.3375,26.3711,84398.0
2016-10-31 12:30:00,31.45,31.47,31.43,31.45,59079.0,26.3711,26.3878,26.3543,26.3711,59079.0
2016-10-31 12:40:00,31.44,31.48,31.44,31.48,77101.0,26.3627,26.3962,26.3627,26.3962,77101.0
2016-10-31 12:50:00,31.48,31.48,31.44,31.44,83920.0,26.3962,26.3962,26.3627,26.3627,83920.0
2016-10-31 13:00:00,31.44,31.47,31.44,31.45,58320.0,26.3627,26.3878,26.3627,26.3711,58320.0
2016-10-31 13:10:00,31.46,31.47,31.44,31.45,92970.0,26.3794,26.3878,26.3627,26.3711,92970.0
2016-10-31 13:20:00,31.45,31.49,31.45,31.48,127243.0,26.3711,26.4046,26.3711,26.3962,127243.0
2016-10-31 13:30:00,31.48,31.51,31.48,31.5,70313.0,26.3962,26.4214,26.3962,26.413,70313.0
2016-10-31 13:40:00,31.5,31.51,31.49,31.5,66249.0,26.413,26.4214,26.4046,26.413,66249.0
2016-10-31 13:50:00,31.5,31.5,31.44,31.44,101767.0,26.413,26.413,26.3627,26.3627,101767.0
2016-10-31 14:00:00,31.45,31.48,31.44,31.44,144470.0,26.3711,26.3962,26.3627,26.3627,144470.0
2016-10-31 14:10:00,31.44,31.47,31.42,31.45,145426.0,26.3627,26.3878,26.3459,26.3711,145426.0
2016-10-31 14:20:00,31.46,31.48,31.44,31.46,81778.0,26.3794,26.3962,26.3627,26.3794,81778.0
2016-10-31 14:30:00,31.46,31.51,31.46,31.51,105398.0,26.3794,26.4214,26.3794,26.4214,105398.0
2016-10-31 14:40:00,31.51,31.51,31.48,31.5,92932.0,26.4214,26.4214,26.3962,26.413,92932.0
2016-10-31 14:50:00,31.5,31.54,31.49,31.54,167932.0,26.413,26.4465,26.4046,26.4465,167932.0
2016-10-31 15:00:00,31.54,31.54,31.5,31.52,145260.0,26.4465,26.4465,26.413,26.4297,145260.0
2016-10-31 15:10:00,31.52,31.56,31.51,31.53,354534.0,26.4297,26.4633,26.4214,26.4381,354534.0
2016-10-31 15:20:00,31.54,31.55,31.52,31.55,122725.0,26.4465,26.4549,26.4297,26.4549,122725.0
2016-10-31 15:30:00,31.55,31.57,31.53,31.57,221741.0,26.4549,26.4717,26.4381,26.4717,221741.0
2016-10-31 15:40:00,31.56,31.61,31.54,31.61,355038.0,26.4633,26.5052,26.4465,26.5052,355038.0
2016-10-31 15:50:00,31.61,31.65,31.58,31.59,1242000.0,26.5052,26.5388,26.4801,26.4884,1242000.0
2016-11-01 09:30:00,31.7,32.08,31.67,31.91,1305459.0,26.5807,26.8993,26.5555,26.7568,1305459.0
2016-11-01 09:40:00,31.92,31.93,31.82,31.85,420609.0,26.7652,26.7735,26.6813,26.7065,420609.0
2016-11-01 09:50:00,31.85,31.87,31.8,31.82,286842.0,26.7065,26.7232,26.6645,26.6813,286842.0
2016-11-01 10:00:00,31.82,31.82,31.55,31.63,594201.0,26.6813,26.6813,26.4549,26.522,594201.0
2016-11-01 10:10:00,31.63,31.77,31.59,31.76,346766.0,26.522,26.6394,26.4884,26.631,346766.0
2016-11-01 10:20:00,31.76,31.79,31.71,31.77,239118.0,26.631,26.6561,26.5891,26.6394,239118.0
2016-11-01 10:30:00,31.77,31.85,31.74,31.79,337354.0,26.6394,26.7065,26.6142,26.6561,337354.0
2016-11-01 10:40:00,31.78,31.79,31.72,31.79,196808.0,26.6478,26.6561,26.5975,26.6561,196808.0
2016-11-01 10:50:00,31.79,31.9,31.78,31.89,260494.0,26.6561,26.7484,26.6478,26.74,260494.0
2016-11-01 11:00:00,31.89,31.9,31.82,31.84,410759.0,26.74,26.7484,26.6813,26.6981,410759.0
2016-11-01 11:10:00,31.84,31.85,31.77,31.83,252691.0,26.6981,26.7065,26.6394,26.6897,252691.0
2016-11-01 11:20:00,31.83,31.85,31.8,31.82,241008.0,26.6897,26.7065,26.6645,26.6813,241008.0
2016-11-01 11:30:00,31.82,31.82,31.74,31.79,159145.0,26.6813,26.6813,26.6142,26.6561,159145.0
2016-11-01 11:40:00,31.79,31.8,31.72,31.76,198376.0,26.6561,26.6645,26.5975,26.631,198376.0
2016-11-01 11:50:00,31.76,31.77,31.69,31.69,140200.0,26.631,26.6394,26.5723,26.5723,140200.0
2016-11-01 12:00:00,31.7,31.72,31.6,31.61,289325.0,26.5807,26.5975,26.4968,26.5052,289325.0
2016-11-01 12:10:00,31.61,31.65,31.58,31.6,183488.0,26.5052,26.5388,26.4801,26.4968,183488.0
2016-11-01 12:20:00,31.6,31.62,31.56,31.56,188161.0,26.4968,26.5136,26.4633,26.4633,188161.0
2016-11-01 12:30:00,31.57,31.63,31.54,31.55,169919.0,26.4717,26.522,26.4465,26.4549,169919.0
2016-11-01 12:40:00,31.54,31.56,31.45,31.46,383726.0,26.4465,26.4633,26.3711,26.3794,383726.0
2016-11-01 12:50:00,31.46,31.49,31.41,31.43,251918.0,26.3794,26.4046,26.3375,26.3543,251918.0
2016-11-01 13:00:00,31.44,31.45,31.38,31.4,276015.0,26.3627,26.3711,26.3124,26.3291,276015.0
2016-11-01 13:10:00,31.41,31.48,31.37,31.46,284326.0,26.3375,26.3962,26.304,26.3794,284326.0
2016-11-01 13:20:00,31.46,31.5,31.41,31.49,224446.0,26.3794,26.413,26.3375,26.4046,224446.0
2016-11-01 13:30:00,31.49,31.49,31.35,31.37,201706.0,26.4046,26.4046,26.2872,26.304,201706.0
2016-11-01 13:40:00,31.37,31.37,31.24,31.26,330865.0,26.304,26.304,26.195,26.2117,330865.0
2016-11-01 13:50:00,31.26,31.3,31.25,31.29,235053.0,26.2117,26.2453,26.2034,26.2369,235053.0
2016-11-01 14:00:00,31.29,31.31,31.25,31.28,212681.0,26.2369,26.2537,26.2034,26.2285,212681.0
2016-11-01 14:10:00,31.28,31.29,31.19,31.21,249938.0,26.2285,26.2369,26.153,26.1698,249938.0
2016-11-01 14:20:00,31.21,31.32,31.19,31.31,542315.0,26.1698,26.262,26.153,26.2537,542315.0
2016-11-01 14:30:00,31.32,31.37,31.3,31.33,247084.0,26.262,26.304,26.2453,26.2704,247084.0
2016-11-01 14:40:00,31.33,31.33,31.22,31.23,258646.0,26.2704,26.2704,26.1782,26.1866,258646.0
2016-11-01 14:50:00,31.23,31.31,31.21,31.27,195437.0,26.1866,26.2537,26.1698,26.2201,195437.0
2016-11-01 15:00:00,31.27,31.32,31.23,31.28,272345.0,26.2201,26.262,26.1866,26.2285,272345.0
2016-11-01 15:10:00,31.28,31.4,31.24,31.36,357803.0,26.2285,26.3291,26.195,26.2956,357803.0
2016-11-01 15:20:00,31.36,31.4,31.34,31.4,293404.0,26.2956,26.3291,26.2788,26.3291,293404.0
2016-11-01 15:30:00,31.4,31.49,31.38,31.49,516479.0,26.3291,26.4046,26.3124,26.4046,516479.0
2016-11-01 15:40:00,31.49,31.55,31.45,31.52,392113.0,26.4046,26.4549,26.3711,26.4297,392113.0
2016-11-01 15:50:00,31.52,31.57,31.48,31.5,1327629.0,26.4297,26.4717,26.3962,26.413,1327629.0
2016-11-02 09:30:00,31.33,31.53,31.31,31.45,441499.0,26.2704,26.4381,26.2537,26.3711,441499.0
2016-11-02 09:40:00,31.45,31.66,31.45,31.66,548101.0,26.3711,26.5471,26.3711,26.5471,548101.0
2016-11-02 09:50:00,31.65,31.72,31.6,31.7,263844.0,26.5388,26.5975,26.4968,26.5807,263844.0
2016-11-02 10:00:00,31.71,31.72,31.55,31.57,341761.0,26.5891,26.5975,26.4549,26.4717,341761.0
2016-11-02 10:10:00,31.57,31.57,31.46,31.48,339579.0,26.4717,26.4717,26.3794,26.3962,339579.0
2016-11-02 10:20:00,31.48,31.48,31.36,31.4,355277.0,26.3962,26.3962,26.2956,26.3291,355277.0
2016-11-02 10:30:00,31.39,31.48,31.34,31.47,471815.0,26.3207,26.3962,26.2788,26.3878,471815.0
2016-11-02 10:40:00,31.48,31.52,31.44,31.46,258764.0,26.3962,26.4297,26.3627,26.3794,258764.0
2016-11-02 10:50:00,31.45,31.5,31.42,31.5,244559.0,26.3711,26.413,26.3459,26.413,244559.0
2016-11-02 11:00:00,31.5,31.54,31.47,31.52,161844.0,26.413,26.4465,26.3878,26.4297,161844.0
2016-11-02 11:10:00,31.53,31.62,31.52,31.55,215025.0,26.4381,26.5136,26.4297,26.4549,215025.0
2016-11-02 11:20:00,31.55,31.56,31.48,31.5,115323.0,26.4549,26.4633,26.3962,26.413,115323.0
2016-11-02 11:30:00,31.5,31.5,31.44,31.47,153413.0,26.413,26.413,26.3627,26.3878,153413.0
2016-11-02 11:40:00,31.46,31.56,31.45,31.56,145755.0,26.3794,26.4633,26.3711,26.4633,145755.0
2016-11-02 11:50:00,31.56,31.56,31.47,31.5,177362.0,26.4633,26.4633,26.3878,26.413,177362.0
2016-11-02 12:00:00,31.49,31.49,31.43,31.46,285191.0,26.4046,26.4046,26.3543,26.3794,285191.0
2016-11-02 12:10:00,31.45,31.47,31.41,31.43,279189.0,26.3711,26.3878,26.3375,26.3543,279189.0
2016-11-02 12:20:00,31.43,31.43,31.38,31.43,166246.0,26.3543,26.3543,26.3124,26.3543,166246.0
2016-11-02 12:30:00,31.43,31.44,31.4,31.44,175551.0,26.3543,26.3627,26.3291,26.3627,175551.0
2016-11-02 12:40:00,31.44,31.47,31.43,31.45,285817.0,26.3627,26.3878,26.3543,26.3711,285817.0
2016-11-02 12:50:00,31.45,31.46,31.42,31.46,197364.0,26.3711,26.3794,26.3459,26.3794,197364.0
2016-11-02 13:00:00,31.45,31.47,31.36,31.39,217416.0,26.3711,26.3878,26.2956,26.3207,217416.0
2016-11-02 13:10:00,31.39,31.39,31.33,31.36,187800.0,26.3207,26.3207,26.2704,26.2956,187800.0
2016-11-02 13:20:00,31.35,31.42,31.35,31.42,350187.0,26.2872,26.3459,26.2872,26.3459,350187.0
2016-11-02 13:30:00,31.43,31.44,31.41,31.42,186756.0,26.3543,26.3627,26.3375,26.3459,186756.0
2016-11-02 13:40:00,31.42,31.45,31.39,31.44,287998.0,26.3459,26.3711,26.3207,26.3627,287998.0
2016-11-02 13:50:00,31.44,31.46,31.38,31.41,368636.0,26.3627,26.3794,26.3124,26.3375,368636.0
2016-11-02 14:00:00,31.42,31.46,31.31,31.32,294532.0,26.3459,26.3794,26.2537,26.262,294532.0
2016-11-02 14:10:00,31.33,31.47,31.32,31.46,286004.0,26.2704,26.3878,26.262,26.3794,286004.0
2016-11-02 14:20:00,31.46,31.53,31.41,31.46,287340.0,26.3794,26.4381,26.3375,26.3794,287340.0
2016-11-02 14:30:00,31.46,31.55,31.43,31.5,237001.0,26.3794,26.4549,26.3543,26.413,237001.0
2016-11-02 14:40:00,31.51,31.53,31.46,31.49,203948.0,26.4214,26.4381,26.3794,26.4046,203948.0
2016-11-02 14:50:00,31.49,31.5,31.42,31.43,222746.0,26.4046,26.413,26.3459,26.3543,222746.0
2016-11-02 15:00:00,31.43,31.49,31.4,31.48,196700.0,26.3543,26.4046,26.3291,26.3962,196700.0
2016-11-02 15:10:00,31.47,31.49,31.44,31.45,142126.0,26.3878,26.4046,26.3627,26.3711,142126.0
2016-11-02 15:20:00,31.46,31.52,31.45,31.49,190572.0,26.3794,26.4297,26.3711,26.4046,190572.0
2016-11-02 15:30:00,31.49,31.5,31.44,31.44,230275.0,26.4046,26.413,26.3627,26.3627,230275.0
2016-11-02 15:40:00,31.44,31.52,31.44,31.52,548216.0,26.3627,26.4297,26.3627,26.4297,548216.0
2016-11-02 15:50:00,31.52,31.53,31.41,31.46,803731.0,26.4297,26.4381,26.3375,26.3794,803731.0
2016-11-03 09:30:00,31.45,31.64,31.45,31.61,297201.0,26.3711,26.5304,26.3711,26.5052,297201.0
2016-11-03 09:40:00,31.6,31.63,31.48,31.5,269374.0,26.4968,26.522,26.3962,26.413,269374.0
2016-11-03 09:50:00,31.49,31.54,31.46,31.47,349883.0,26.4046,26.4465,26.3794,26.3878,349883.0
2016-11-03 10:00:00,31.48,31.48,31.31,31.4,415459.0,26.3962,26.3962,26.2537,26.3291,415459.0
2016-11-03 10:10:00,31.4,31.45,31.32,31.36,217123.0,26.3291,26.3711,26.262,26.2956,217123.0
2016-11-03 10:20:00,31.37,31.46,31.36,31.45,248550.0,26.304,26.3794,26.2956,26.3711,248550.0
2016-11-03 10:30:00,31.45,31.51,31.41,31.47,237582.0,26.3711,26.4214,26.3375,26.3878,237582.0
2016-11-03 10:40:00,31.47,31.52,31.43,31.48,239415.0,26.3878,26.4297,26.3543,26.3962,239415.0
2016-11-03 10:50:00,31.48,31.52,31.38,31.41,346992.0,26.3962,26.4297,26.3124,26.3375,346992.0
2016-11-03 11:00:00,31.41,31.45,31.37,31.42,171437.0,26.3375,26.3711,26.304,26.3459,171437.0
2016-11-03 11:10:00,31.42,31.47,31.39,31.47,208609.0,26.3459,26.3878,26.3207,26.3878,208609.0
2016-11-03 11:20:00,31.46,31.5,31.44,31.46,199999.0,26.3794,26.413,26.3627,26.3794,199999.0
2016-11-03 11:30:00,31.46,31.5,31.43,31.44,229772.0,26.3794,26.413,26.3543,26.3627,229772.0
2016-11-03 11:40:00,31.44,31.45,31.31,31.33,344417.0,26.3627,26.3711,26.2537,26.2704,344417.0
2016-11-03 11:50:00,31.32,31.39,31.3,31.38,250944.0,26.262,26.3207,26.2453,26.3124,250944.0
2016-11-03 12:00:00,31.39,31.39,31.28,31.31,245117.0,26.3207,26.3207,26.2285,26.2537,245117.0
2016-11-03 12:10:00,31.31,31.37,31.3,31.35,155171.0,26.2537,26.304,26.2453,26.2872,155171.0
2016-11-03 12:20:00,31.34,31.37,31.32,31.34,203534.0,26.2788,26.304,26.262,26.2788,203534.0
2016-11-03 12:30:00,31.34,31.37,31.3,31.33,180235.0,26.2788,26.304,26.2453,26.2704,180235.0
2016-11-03 12:40:00,31.33,31.34,31.22,31.23,291739.0,26.2704,26.2788,26.1782,26.1866,291739.0
2016-11-03 12:50:00,31.23,31.3,31.23,31.29,159330.0,26.1866,26.2453,26.1866,26.2369,159330.0
2016-11-03 13:00:00,31.29,31.3,31.22,31.24,282779.0,26.2369,26.2453,26.1782,26.195,282779.0
2016-11-03 13:10:00,31.23,31.26,31.23,31.25,170629.0,26.1866,26.2117,26.1866,26.2034,170629.0
2016-11-03 13:20:00,31.25,31.28,31.21,31.26,287589.0,26.2034,26.2285,26.1698,26.2117,287589.0
2016-11-03 13:30:00,31.26,31.27,31.23,31.27,187310.0,26.2117,26.2201,26.1866,26.2201,187310.0
2016-11-03 13:40:00,31.26,31.28,31.22,31.25,146733.0,26.2117,26.2285,26.1782,26.2034,146733.0
2016-11-03 13:50:00,31.24,31.26,31.15,31.2,259870.0,26.195,26.2117,26.1195,26.1614,259870.0
2016-11-03 14:00:00,31.2,31.22,31.17,31.2,178361.0,26.1614,26.1782,26.1363,26.1614,178361.0
2016-11-03 14:10:00,31.2,31.21,31.1,31.1,333702.0,26.1614,26.1698,26.0776,26.0776,333702.0
2016-11-03 14:20:00,31.1,31.15,31.09,31.12,276702.0,26.0776,26.1195,26.0692,26.0943,276702.0
2016-11-03 14:30:00,31.12,31.12,31.08,31.1,186850.0,26.0943,26.0943,26.0608,26.0776,186850.0
2016-11-03 14:40:00,31.1,31.1,31.05,31.08,210375.0,26.0776,26.0776,26.0357,26.0608,210375.0
2016-11-03 14:50:00,31.07,31.15,31.06,31.14,419285.0,26.0524,26.1195,26.044,26.1111,419285.0
2016-11-03 15:00:00,31.14,31.15,31.06,31.07,351955.0,26.1111,26.1195,26.044,26.0524,351955.0
2016-11-03 15:10:00,31.07,31.07,30.99,31.0,493490.0,26.0524,26.0524,25.9853,25.9937,493490.0
2016-11-03 15:20:00,31.0,31.06,30.99,31.06,182590.0,25.9937,26.044,25.9853,26.044,182590.0
2016-11-03 15:30:00,31.05,31.06,30.97,31.03,423089.0,26.0357,26.044,25.9686,26.0189,423089.0
2016-11-03 15:40:00,31.02,31.03,30.95,30.96,460146.0,26.0105,26.0189,25.9518,25.9602,460146.0
2016-11-03 15:50:00,30.96,31.07,30.96,31.07,1216938.0,25.9602,26.0524,25.9602,26.0524,1216938.0
2016-11-04 09:30:00,31.0,31.15,30.94,31.1,343298.0,25.9937,26.1195,25.9434,26.0776,343298.0
2016-11-04 09:40:00,31.1,31.24,31.07,31.16,374836.0,26.0776,26.195,26.0524,26.1279,374836.0
2016-11-04 09:50:00,31.16,31.2,31.11,31.16,406679.0,26.1279,26.1614,26.086,26.1279,406679.0
2016-11-04 10:00:00,31.16,31.29,31.15,31.26,355542.0,26.1279,26.2369,26.1195,26.2117,355542.0
2016-11-04 10:10:00,31.27,31.34,31.22,31.29,272984.0,26.2201,26.2788,26.1782,26.2369,272984.0
2016-11-04 10:20:00,31.29,31.29,31.21,31.25,313709.0,26.2369,26.2369,26.1698,26.2034,313709.0
2016-11-04 10:30:00,31.25,31.3,31.22,31.3,259618.0,26.2034,26.2453,26.1782,26.2453,259618.0
2016-11-04 10:40:00,31.29,31.3,31.24,31.27,180216.0,26.2369,26.2453,26.195,26.2201,180216.0
2016-11-04 10:50:00,31.28,31.3,31.22,31.25,330639.0,26.2285,26.2453,26.1782,26.2034,330639.0
2016-11-04 11:00:00,31.24,31.44,31.23,31.43,421388.0,26.195,26.3627,26.1866,26.3543,421388.0
2016-11-04 11:10:00,31.43,31.49,31.41,31.46,228402.0,26.3543,26.4046,26.3375,26.3794,228402.0
2016-11-04 11:20:00,31.46,31.5,31.45,31.45,207017.0,26.3794,26.413,26.3711,26.3711,207017.0
2016-11-04 11:30:00,31.46,31.46,31.36,31.37,306750.0,26.3794,26.3794,26.2956,26.304,306750.0
2016-11-04 11:40:00,31.38,31.45,31.37,31.42,138725.0,26.3124,26.3711,26.304,26.3459,138725.0
2016-11-04 11:50:00,31.41,31.42,31.34,31.35,279929.0,26.3375,26.3459,26.2788,26.2872,279929.0
2016-11-04 12:00:00,31.35,31.41,31.34,31.4,200231.0,26.2872,26.3375,26.2788,26.3291,200231.0
2016-11-04 12:10:00,31.4,31.48,31.4,31.45,216713.0,26.3291,26.3962,26.3291,26.3711,216713.0
2016-11-04 12:20:00,31.46,31.49,31.45,31.49,160648.0,26.3794,26.4046,26.3711,26.4046,160648.0
2016-11-04 12:30:00,31.49,31.49,31.42,31.47,180470.0,26.4046,26.4046,26.3459,26.3878,180470.0
2016-11-04 12:40:00,31.47,31.5,31.44,31.46,212925.0,26.3878,26.413,26.3627,26.3794,212925.0
2016-11-04 12:50:00,31.46,31.5,31.44,31.5,164576.0,26.3794,26.413,26.3627,26.413,164576.0
2016-11-04 13:00:00,31.5,31.54,31.48,31.51,213158.0,26.413,26.4465,26.3962,26.4214,213158.0
2016-11-04 13:10:00,31.51,31.54,31.5,31.51,191357.0,26.4214,26.4465,26.413,26.4214,191357.0
2016-11-04 13:20:00,31.51,31.51,31.33,31.35,282734.0,26.4214,26.4214,26.2704,26.2872,282734.0
2016-11-04 13:30:00,31.35,31.42,31.34,31.37,161725.0,26.2872,26.3459,26.2788,26.304,161725.0
2016-11-04 13:40:00,31.36,31.38,31.32,31.35,176791.0,26.2956,26.3124,26.262,26.2872,176791.0
2016-11-04 13:50:00,31.36,31.37,31.32,31.36,189988.0,26.2956,26.304,26.262,26.2956,189988.0
2016-11-04 14:00:00,31.37,31.39,31.32,31.32,305822.0,26.304,26.3207,26.262,26.262,305822.0
2016-11-04 14:10:00,31.32,31.4,31.31,31.38,199401.0,26.262,26.3291,26.2537,26.3124,199401.0
2016-11-04 14:20:00,31.38,31.41,31.37,31.4,183405.0,26.3124,26.3375,26.304,26.3291,183405.0
2016-11-04 14:30:00,31.4,31.41,31.33,31.36,224917.0,26.3291,26.3375,26.2704,26.2956,224917.0
2016-11-04 14:40:00,31.36,31.42,31.34,31.35,227649.0,26.2956,26.3459,26.2788,26.2872,227649.0
2016-11-04 14:50:00,31.36,31.44,31.32,31.35,468047.0,26.2956,26.3627,26.262,26.2872,468047.0
2016-11-04 15:00:00,31.35,31.35,31.27,31.27,170583.0,26.2872,26.2872,26.2201,26.2201,170583.0
2016-11-04 15:10:00,31.27,31.33,31.26,31.28,187664.0,26.2201,26.2704,26.2117,26.2285,187664.0
2016-11-04 15:20:00,31.28,31.33,31.28,31.28,213300.0,26.2285,26.2704,26.2285,26.2285,213300.0
2016-11-04 15:30:00,31.29,31.29,31.23,31.27,294613.0,26.2369,26.2369,26.1866,26.2201,294613.0
2016-11-04 15:40:00,31.26,31.28,31.2,31.24,421334.0,26.2117,26.2285,26.1614,26.195,421334.0
2016-11-04 15:50:00,31.24,31.24,31.15,31.17,1544178.0,26.195,26.195,26.1195,26.1363,1544178.0
2016-11-07 09:30:00,31.58,31.74,31.54,31.73,505522.0,26.4801,26.6142,26.4465,26.6058,505522.0
2016-11-07 09:40:00,31.73,31.75,31.66,31.71,360997.0,26.6058,26.6226,26.5471,26.5891,360997.0
2016-11-07 09:50:00,31.71,31.79,31.7,31.79,294528.0,26.5891,26.6561,26.5807,26.6561,294528.0
2016-11-07 10:00:00,31.79,31.86,31.76,31.85,400976.0,26.6561,26.7148,26.631,26.7065,400976.0
2016-11-07 10:10:00,31.86,31.9,31.82,31.85,202555.0,26.7148,26.7484,26.6813,26.7065,202555.0
2016-11-07 10:20:00,31.85,31.9,31.85,31.87,209397.0,26.7065,26.7484,26.7065,26.7232,209397.0
2016-11-07 10:30:00,31.86,31.94,31.84,31.89,298458.0,26.7148,26.7819,26.6981,26.74,298458.0
2016-11-07 10:40:00,31.89,31.96,31.88,31.94,281756.0,26.74,26.7987,26.7316,26.7819,281756.0
2016-11-07 10:50:00,31.95,31.97,31.91,31.96,198157.0,26.7903,26.8071,26.7568,26.7987,198157.0
2016-11-07 11:00:00,31.96,32.02,31.96,31.97,387827.0,26.7987,26.849,26.7987,26.8071,387827.0
2016-11-07 11:10:00,31.96,32.03,31.94,31.97,202815.0,26.7987,26.8574,26.7819,26.8071,202815.0
2016-11-07 11:20:00,31.97,31.97,31.92,31.93,236013.0,26.8071,26.8071,26.7652,26.7735,236013.0
2016-11-07 11:30:00,31.94,31.98,31.92,31.97,121443.0,26.7819,26.8155,26.7652,26.8071,121443.0
2016-11-07 11:40:00,31.98,32.04,31.97,32.01,199802.0,26.8155,26.8658,26.8071,26.8406,199802.0
2016-11-07 11:50:00,32.02,32.12,32.01,32.12,234872.0,26.849,26.9329,26.8406,26.9329,234872.0
2016-11-07 12:00:00,32.11,32.15,32.06,32.1,222584.0,26.9245,26.958,26.8825,26.9161,222584.0
2016-11-07 12:10:00,32.09,32.12,32.08,32.09,181675.0,26.9077,26.9329,26.8993,26.9077,181675.0
2016-11-07 12:20:00,32.08,32.12,32.08,32.11,138542.0,26.8993,26.9329,26.8993,26.9245,138542.0
2016-11-07 12:30:00,32.11,32.12,32.03,32.04,183078.0,26.9245,26.9329,26.8574,26.8658,183078.0
2016-11-07 12:40:00,32.04,32.04,31.94,31.97,325652.0,26.8658,26.8658,26.7819,26.8071,325652.0
2016-11-07 12:50:00,31.97,31.98,31.94,31.96,194303.0,26.8071,26.8155,26.7819,26.7987,194303.0
2016-11-07 13:00:00,31.95,32.02,31.94,32.01,285513.0,26.7903,26.849,26.7819,26.8406,285513.0
2016-11-07 13:10:00,32.0,32.04,31.99,32.02,146443.0,26.8322,26.8658,26.8238,26.849,146443.0
2016-11-07 13:20:00,32.02,32.04,32.0,32.01,155907.0,26.849,26.8658,26.8322,26.8406,155907.0
2016-11-07 13:30:00,32.01,32.09,32.0,32.05,229701.0,26.8406,26.9077,26.8322,26.8742,229701.0
2016-11-07 13:40:00,32.05,32.09,32.04,32.08,164620.0,26.8742,26.9077,26.8658,26.8993,164620.0
2016-11-07 13:50:00,32.08,32.13,32.07,32.12,243424.0,26.8993,26.9412,26.8909,26.9329,243424.0
2016-11-07 14:00:00,32.13,32.13,32.09,32.11,274326.0,26.9412,26.9412,26.9077,26.9245,274326.0
2016-11-07 14:10:00,32.11,32.12,32.01,32.06,197156.0,26.9245,26.9329,26.8406,26.8825,197156.0
2016-11-07 14:20:00,32.07,32.07,32.02,32.05,188799.0,26.8909,26.8909,26.849,26.8742,188799.0
2016-11-07 14:30:00,32.05,32.07,32.04,32.04,117782.0,26.8742,26.8909,26.8658,26.8658,117782.0
2016-11-07 14:40:00,32.05,32.05,31.98,31.98,264959.0,26.8742,26.8742,26.8155,26.8155,264959.0
2016-11-07 14:50:00,31.99,32.05,31.97,32.04,199170.0,26.8238,26.8742,26.8071,26.8658,199170.0
2016-11-07 15:00:00,32.04,32.05,31.99,32.02,291357.0,26.8658,26.8742,26.8238,26.849,291357.0
2016-11-07 15:10:00,32.02,32.05,32.0,32.02,264572.0,26.849,26.8742,26.8322,26.849,264572.0
2016-11-07 15:20:00,32.02,32.05,32.0,32.01,243310.0,26.849,26.8742,26.8322,26.8406,243310.0
2016-11-07 15:30:00,32.01,32.01,31.93,31.94,517902.0,26.8406,26.8406,26.7735,26.7819,517902.0
2016-11-07 15:40:00,31.95,32.0,31.92,31.99,654978.0,26.7903,26.8322,26.7652,26.8238,654978.0
2016-11-07 15:50:00,31.99,32.03,31.97,32.02,889004.0,26.8238,26.8574,26.8071,26.849,889004.0
2016-11-08 09:30:00,31.9,31.97,31.61,31.62,442556.0,26.7484,26.8071,26.5052,26.5136,442556.0
2016-11-08 09:40:00,31.63,31.71,31.57,31.58,416900.0,26.522,26.5891,26.4717,26.4801,416900.0
2016-11-08 09:50:00,31.58,31.67,31.52,31.56,386057.0,26.4801,26.5555,26.4297,26.4633,386057.0
2016-11-08 10:00:00,31.56,31.58,31.44,31.44,300535.0,26.4633,26.4801,26.3627,26.3627,300535.0
2016-11-08 10:10:00,31.45,31.52,31.41,31.5,302553.0,26.3711,26.4297,26.3375,26.413,302553.0
2016-11-08 10:20:00,31.5,31.54,31.49,31.5,217589.0,26.413,26.4465,26.4046,26.413,217589.0
2016-11-08 10:30:00,31.49,31.54,31.49,31.52,172197.0,26.4046,26.4465,26.4046,26.4297,172197.0
2016-11-08 10:40:00,31.52,31.55,31.5,31.55,158068.0,26.4297,26.4549,26.413,26.4549,158068.0
2016-11-08 10:50:00,31.55,31.58,31.5,31.53,240082.0,26.4549,26.4801,26.413,26.4381,240082.0
2016-11-08 11:00:00,31.53,31.56,31.52,31.55,343950.0,26.4381,26.4633,26.4297,26.4549,343950.0
2016-11-08 11:10:00,31.55,31.67,31.55,31.66,292072.0,26.4549,26.5555,26.4549,26.5471,292072.0
2016-11-08 11:20:00,31.65,31.7,31.64,31.64,161137.0,26.5388,26.5807,26.5304,26.5304,161137.0
2016-11-08 11:30:00,31.64,31.72,31.63,31.71,268628.0,26.5304,26.5975,26.522,26.5891,268628.0
2016-11-08 11:40:00,31.71,31.73,31.67,31.7,142281.0,26.5891,26.6058,26.5555,26.5807,142281.0
2016-11-08 11:50:00,31.71,31.79,31.69,31.78,166009.0,26.5891,26.6561,26.5723,26.6478,166009.0
2016-11-08 12:00:00,31.78,31.81,31.76,31.79,184423.0,26.6478,26.6729,26.631,26.6561,184423.0
2016-11-08 12:10:00,31.79,31.79,31.74,31.75,202526.0,26.6561,26.6561,26.6142,26.6226,202526.0
2016-11-08 12:20:00,31.75,31.77,31.74,31.76,75738.0,26.6226,26.6394,26.6142,26.631,75738.0
2016-11-08 12:30:00,31.76,31.77,31.73,31.75,76120.0,26.631,26.6394,26.6058,26.6226,76120.0
2016-11-08 12:40:00,31.75,31.75,31.7,31.75,87340.0,26.6226,26.6226,26.5807,26.6226,87340.0
2016-11-08 12:50:00,31.75,31.8,31.74,31.78,149115.0,26.6226,26.6645,26.6142,26.6478,149115.0
2016-11-08 13:00:00,31.77,31.78,31.69,31.72,179764.0,26.6394,26.6478,26.5723,26.5975,179764.0
2016-11-08 13:10:00,31.72,31.76,31.67,31.68,213006.0,26.5975,26.631,26.5555,26.5639,213006.0
2016-11-08 13:20:00,31.68,31.7,31.66,31.69,140599.0,26.5639,26.5807,26.5471,26.5723,140599.0
2016-11-08 13:30:00,31.7,31.75,31.69,31.72,114152.0,26.5807,26.6226,26.5723,26.5975,114152.0
2016-11-08 13:40:00,31.71,31.75,31.71,31.71,70672.0,26.5891,26.6226,26.5891,26.5891,70672.0
2016-11-08 13:50:00,31.71,31.75,31.71,31.72,113866.0,26.5891,26.6226,26.5891,26.5975,113866.0
2016-11-08 14:00:00,31.73,31.74,31.7,31.71,94624.0,26.6058,26.6142,26.5807,26.5891,94624.0
2016-11-08 14:10:00,31.71,31.75,31.67,31.75,521876.0,26.5891,26.6226,26.5555,26.6226,521876.0
2016-11-08 14:20:00,31.75,31.75,31.7,31.71,156423.0,26.6226,26.6226,26.5807,26.5891,156423.0
2016-11-08 14:30:00,31.71,31.73,31.68,31.71,129243.0,26.5891,26.6058,26.5639,26.5891,129243.0
2016-11-08 14:40:00,31.71,31.72,31.67,31.7,135133.0,26.5891,26.5975,26.5555,26.5807,135133.0
2016-11-08 14:50:00,31.7,31.7,31.64,31.69,162147.0,26.5807,26.5807,26.5304,26.5723,162147.0
2016-11-08 15:00:00,31.68,31.75,31.66,31.75,166667.0,26.5639,26.6226,26.5471,26.6226,166667.0
2016-11-08 15:10:00,31.75,31.77,31.73,31.76,219221.0,26.6226,26.6394,26.6058,26.631,219221.0
2016-11-08 15:20:00,31.76,31.79,31.71,31.73,268968.0,26.631,26.6561,26.5891,26.6058,268968.0
2016-11-08 15:30:00,31.73,31.81,31.72,31.81,367481.0,26.6058,26.6729,26.5975,26.6729,367481.0
2016-11-08 15:40:00,31.81,31.82,31.73,31.75,502132.0,26.6729,26.6813,26.6058,26.6226,502132.0
2016-11-08 15:50:00,31.74,31.77,31.67,31.73,864372.0,26.6142,26.6394,26.5555,26.6058,864372.0
2016-11-09 09:30:00,30.91,30.92,30.36,30.7,2497333.0,25.9183,25.9266,25.4571,25.7422,2497333.0
2016-11-09 09:40:00,30.7,30.98,30.61,30.97,1876274.0,25.7422,25.977,25.6667,25.9686,1876274.0
2016-11-09 09:50:00,30.97,31.15,30.95,31.08,721044.0,25.9686,26.1195,25.9518,26.0608,721044.0
2016-11-09 10:00:00,31.08,31.09,30.7,30.74,1224002.0,26.0608,26.0692,25.7422,25.7757,1224002.0
2016-11-09 10:10:00,30.75,30.77,30.48,30.5,1124288.0,25.7841,25.8009,25.5577,25.5745,1124288.0
2016-11-09 10:20:00,30.5,30.62,30.46,30.58,784090.0,25.5745,25.6751,25.5409,25.6416,784090.0
2016-11-09 10:30:00,30.58,30.59,30.25,30.26,1491855.0,25.6416,25.6499,25.3648,25.3732,1491855.0
2016-11-09 10:40:00,30.27,30.39,30.26,30.31,849079.0,25.3816,25.4822,25.3732,25.4152,849079.0
2016-11-09 10:50:00,30.31,30.42,30.21,30.27,977279.0,25.4152,25.5074,25.3313,25.3816,977279.0
2016-11-09 11:00:00,30.27,30.39,30.26,30.32,814664.0,25.3816,25.4822,25.3732,25.4235,814664.0
2016-11-09 11:10:00,30.32,30.38,30.25,30.3,1456259.0,25.4235,25.4739,25.3648,25.4068,1456259.0
2016-11-09 11:20:00,30.3,30.41,30.25,30.4,756887.0,25.4068,25.499,25.3648,25.4906,756887.0
2016-11-09 11:30:00,30.4,30.52,30.39,30.49,907109.0,25.4906,25.5912,25.4822,25.5661,907109.0
2016-11-09 11:40:00,30.49,30.51,30.36,30.51,515934.0,25.5661,25.5829,25.4571,25.5829,515934.0
2016-11-09 11:50:00,30.51,30.51,30.37,30.42,802956.0,25.5829,25.5829,25.4655,25.5074,802956.0
2016-11-09 12:00:00,30.42,30.43,30.27,30.28,764920.0,25.5074,25.5158,25.3816,25.39,764920.0
2016-11-09 12:10:00,30.27,30.42,30.25,30.38,559647.0,25.3816,25.5074,25.3648,25.4739,559647.0
2016-11-09 12:20:00,30.38,30.42,30.36,30.38,734572.0,25.4739,25.5074,25.4571,25.4739,734572.0
2016-11-09 12:30:00,30.38,30.39,30.34,30.37,531493.0,25.4739,25.4822,25.4403,25.4655,531493.0
2016-11-09 12:40:00,30.37,30.41,30.31,30.36,448808.0,25.4655,25.499,25.4152,25.4571,448808.0
2016-11-09 12:50:00,30.36,30.41,30.33,30.36,347097.0,25.4571,25.499,25.4319,25.4571,347097.0
2016-11-09 13:00:00,30.36,30.48,30.31,30.43,612927.0,25.4571,25.5577,25.4152,25.5158,612927.0
2016-11-09 13:10:00,30.43,30.47,30.35,30.4,2262930.0,25.5158,25.5493,25.4487,25.4906,2262930.0
2016-11-09 13:20:00,30.4,30.41,30.35,30.39,655358.0,25.4906,25.499,25.4487,25.4822,655358.0
2016-11-09 13:30:00,30.38,30.45,30.33,30.45,755248.0,25.4739,25.5325,25.4319,25.5325,755248.0
2016-11-09 13:40:00,30.45,30.53,30.43,30.52,482602.0,25.5325,25.5996,25.5158,25.5912,482602.0
2016-11-09 13:50:00,30.52,30.67,30.5,30.63,978729.0,25.5912,25.717,25.5745,25.6835,978729.0
2016-11-09 14:00:00,30.63,30.85,30.62,30.82,1053147.0,25.6835,25.8679,25.6751,25.8428,1053147.0
2016-11-09 14:10:00,30.82,30.9,30.77,30.84,681996.0,25.8428,25.9099,25.8009,25.8596,681996.0
2016-11-09 14:20:00,30.83,30.9,30.79,30.84,575977.0,25.8512,25.9099,25.8176,25.8596,575977.0
2016-11-09 14:30:00,30.83,30.89,30.76,30.82,989116.0,25.8512,25.9015,25.7925,25.8428,989116.0
2016-11-09 14:40:00,30.82,30.83,30.75,30.76,471804.0,25.8428,25.8512,25.7841,25.7925,471804.0
2016-11-09 14:50:00,30.76,30.78,30.64,30.67,653375.0,25.7925,25.8093,25.6919,25.717,653375.0
2016-11-09 15:00:00,30.67,30.78,30.67,30.77,398254.0,25.717,25.8093,25.717,25.8009,398254.0
2016-11-09 15:10:00,30.78,30.82,30.76,30.82,880131.0,25.8093,25.8428,25.7925,25.8428,880131.0
2016-11-09 15:20:00,30.81,30.89,30.81,30.86,435778.0,25.8344,25.9015,25.8344,25.8763,435778.0
2016-11-09 15:30:00,30.85,30.87,30.81,30.87,931256.0,25.8679,25.8847,25.8344,25.8847,931256.0
2016-11-09 15:40:00,30.86,30.94,30.86,30.93,1084375.0,25.8763,25.9434,25.8763,25.935,1084375.0
2016-11-09 15:50:00,30.93,30.97,30.89,30.96,2056964.0,25.935,25.9686,25.9015,25.9602,2056964.0
2016-11-10 09:30:00,30.93,31.52,30.91,31.5,1570445.0,25.935,26.4297,25.9183,26.413,1570445.0
2016-11-10 09:40:00,31.51,31.94,31.51,31.91,989197.0,26.4214,26.7819,26.4214,26.7568,989197.0
2016-11-10 09:50:00,31.91,31.95,31.84,31.92,954486.0,26.7568,26.7903,26.6981,26.7652,954486.0
2016-11-10 10:00:00,31.92,32.04,31.77,31.86,987875.0,26.7652,26.8658,26.6394,26.7148,987875.0
2016-11-10 10:10:00,31.87,31.9,31.69,31.69,720906.0,26.7232,26.7484,26.5723,26.5723,720906.0
2016-11-10 10:20:00,31.7,31.79,31.6,31.61,715850.0,26.5807,26.6561,26.4968,26.5052,715850.0
2016-11-10 10:30:00,31.62,31.76,31.59,31.63,418575.0,26.5136,26.631,26.4884,26.522,418575.0
2016-11-10 10:40:00,31.64,32.01,31.64,31.95,906403.0,26.5304,26.8406,26.5304,26.7903,906403.0
2016-11-10 10:50:00,31.96,31.99,31.83,31.91,544185.0,26.7987,26.8238,26.6897,26.7568,544185.0
2016-11-10 11:00:00,31.9,32.11,31.85,32.02,900222.0,26.7484,26.9245,26.7065,26.849,900222.0
2016-11-10 11:10:00,32.02,32.14,31.94,32.1,886024.0,26.849,26.9496,26.7819,26.9161,886024.0
2016-11-10 11:20:00,32.11,32.27,32.1,32.23,601743.0,26.9245,27.0586,26.9161,27.0251,601743.0
2016-11-10 11:30:00,32.24,32.29,32.14,32.22,587943.0,27.0335,27.0754,26.9496,27.0167,587943.0
2016-11-10 11:40:00,32.21,32.4,32.21,32.34,589956.0,27.0083,27.1676,27.0083,27.1173,589956.0
2016-11-10 11:50:00,32.34,32.38,32.26,32.34,502822.0,27.1173,27.1509,27.0502,27.1173,502822.0
2016-11-10 12:00:00,32.34,32.46,32.33,32.39,677854.0,27.1173,27.2179,27.1089,27.1593,677854.0
2016-11-10 12:10:00,32.39,32.46,32.37,32.38,451821.0,27.1593,27.2179,27.1425,27.1509,451821.0
2016-11-10 12:20:00,32.38,32.41,32.34,32.38,277931.0,27.1509,27.176,27.1173,27.1509,277931.0
2016-11-10 12:30:00,32.38,32.44,32.36,32.4,337590.0,27.1509,27.2012,27.1341,27.1676,337590.0
2016-11-10 12:40:00,32.39,32.44,32.33,32.43,454394.0,27.1593,27.2012,27.1089,27.1928,454394.0
2016-11-10 12:50:00,32.43,32.59,32.4,32.58,466355.0,27.1928,27.327,27.1676,27.3186,466355.0
2016-11-10 13:00:00,32.58,32.6,32.53,32.58,442846.0,27.3186,27.3353,27.2766,27.3186,442846.0
2016-11-10 13:10:00,32.58,32.62,32.53,32.59,536543.0,27.3186,27.3521,27.2766,27.327,536543.0
2016-11-10 13:20:00,32.59,32.66,32.53,32.61,576328.0,27.327,27.3856,27.2766,27.3437,576328.0
2016-11-10 13:30:00,32.62,32.74,32.61,32.72,404823.0,27.3521,27.4527,27.3437,27.436,404823.0
2016-11-10 13:40:00,32.72,32.79,32.68,32.78,618591.0,27.436,27.4947,27.4024,27.4863,618591.0
2016-11-10 13:50:00,32.78,32.82,32.76,32.76,389968.0,27.4863,27.5198,27.4695,27.4695,389968.0
2016-11-10 14:00:00,32.76,32.79,32.7,32.73,445492.0,27.4695,27.4947,27.4192,27.4443,445492.0
2016-11-10 14:10:00,32.74,32.78,32.72,32.74,414161.0,27.4527,27.4863,27.436,27.4527,414161.0
2016-11-10 14:20:00,32.75,32.8,32.69,32.79,377646.0,27.4611,27.503,27.4108,27.4947,377646.0
2016-11-10 14:30:00,32.79,32.82,32.75,32.82,823841.0,27.4947,27.5198,27.4611,27.5198,823841.0
2016-11-10 14:40:00,32.81,32.82,32.75,32.8,419610.0,27.5114,27.5198,27.4611,27.503,419610.0
2016-11-10 14:50:00,32.8,32.82,32.78,32.79,430566.0,27.503,27.5198,27.4863,27.4947,430566.0
2016-11-10 15:00:00,32.8,32.83,32.72,32.75,714467.0,27.503,27.5282,27.436,27.4611,714467.0
2016-11-10 15:10:00,32.75,32.76,32.72,32.75,364786.0,27.4611,27.4695,27.436,27.4611,364786.0
2016-11-10 15:20:00,32.75,32.77,32.71,32.77,443242.0,27.4611,27.4779,27.4276,27.4779,443242.0
2016-11-10 15:30:00,32.77,32.77,32.67,32.69,766902.0,27.4779,27.4779,27.394,27.4108,766902.0
2016-11-10 15:40:00,32.69,32.75,32.64,32.72,991723.0,27.4108,27.4611,27.3689,27.436,991723.0
2016-11-10 15:50:00,32.73,32.77,32.69,32.75,1917657.0,27.4443,27.4779,27.4108,27.4611,1917657.0
2016-11-11 09:30:00,32.49,33.25,32.4,33.24,1553748.0,27.2431,27.8804,27.1676,27.872,1553748.0
2016-11-11 09:40:00,33.24,33.64,33.19,33.44,1435994.0,27.872,28.2074,27.8301,28.0397,1435994.0
2016-11-11 09:50:00,33.44,33.61,33.43,33.58,1258535.0,28.0397,28.1822,28.0313,28.1571,1258535.0
2016-11-11 10:00:00,33.58,33.73,33.51,33.69,1673871.0,28.1571,28.2829,28.0984,28.2493,1673871.0
2016-11-11 10:10:00,33.69,33.95,33.67,33.93,1541637.0,28.2493,28.4673,28.2325,28.4506,1541637.0
2016-11-11 10:20:00,33.93,34.14,33.91,33.97,1531097.0,28.4506,28.6266,28.4338,28.4841,1531097.0
2016-11-11 10:30:00,33.97,33.97,33.7,33.84,1081444.0,28.4841,28.4841,28.2577,28.3751,1081444.0
2016-11-11 10:40:00,33.84,33.95,33.82,33.84,1170483.0,28.3751,28.4673,28.3583,28.3751,1170483.0
2016-11-11 10:50:00,33.85,33.99,33.85,33.95,997194.0,28.3835,28.5009,28.3835,28.4673,997194.0
2016-11-11 11:00:00,33.95,34.18,33.9,34.16,1436944.0,28.4673,28.6602,28.4254,28.6434,1436944.0
2016-11-11 11:10:00,34.15,34.29,34.01,34.04,1481519.0,28.635,28.7524,28.5176,28.5428,1481519.0
2016-11-11 11:20:00,34.04,34.06,33.86,33.91,1263117.0,28.5428,28.5596,28.3919,28.4338,1263117.0
2016-11-11 11:30:00,33.9,34.0,33.88,33.97,607332.0,28.4254,28.5092,28.4086,28.4841,607332.0
2016-11-11 11:40:00,33.98,34.18,33.95,34.12,547637.0,28.4925,28.6602,28.4673,28.6099,547637.0
2016-11-11 11:50:00,34.12,34.22,34.08,34.13,625969.0,28.6099,28.6937,28.5763,28.6183,625969.0
2016-11-11 12:00:00,34.14,34.23,34.13,34.21,839230.0,28.6266,28.7021,28.6183,28.6853,839230.0
2016-11-11 12:10:00,34.22,34.25,34.19,34.21,440321.0,28.6937,28.7189,28.6686,28.6853,440321.0
2016-11-11 12:20:00,34.2,34.21,34.12,34.15,453715.0,28.6769,28.6853,28.6099,28.635,453715.0
2016-11-11 12:30:00,34.15,34.22,34.14,34.16,415966.0,28.635,28.6937,28.6266,28.6434,415966.0
2016-11-11 12:40:00,34.16,34.18,33.9,33.94,506739.0,28.6434,28.6602,28.4254,28.4589,506739.0
2016-11-11 12:50:00,33.94,33.96,33.88,33.95,449172.0,28.4589,28.4757,28.4086,28.4673,449172.0
2016-11-11 13:00:00,33.95,34.0,33.86,34.0,367068.0,28.4673,28.5092,28.3919,28.5092,367068.0
2016-11-11 13:10:00,34.0,34.02,33.92,33.98,347135.0,28.5092,28.526,28.4422,28.4925,347135.0
2016-11-11 13:20:00,33.98,34.02,33.97,34.0,389907.0,28.4925,28.526,28.4841,28.5092,389907.0
2016-11-11 13:30:00,34.01,34.06,33.99,33.99,211353.0,28.5176,28.5596,28.5009,28.5009,211353.0
2016-11-11 13:40:00,33.99,34.06,33.98,34.06,162592.0,28.5009,28.5596,28.4925,28.5596,162592.0
2016-11-11 13:50:00,34.05,34.09,34.02,34.02,178468.0,28.5512,28.5847,28.526,28.526,178468.0
2016-11-11 14:00:00,34.02,34.04,33.94,34.04,207658.0,28.526,28.5428,28.4589,28.5428,207658.0
2016-11-11 14:10:00,34.04,34.06,33.99,34.05,289024.0,28.5428,28.5596,28.5009,28.5512,289024.0
2016-11-11 14:20:00,34.05,34.05,33.97,34.03,349798.0,28.5512,28.5512,28.4841,28.5344,349798.0
2016-11-11 14:30:00,34.03,34.05,34.0,34.03,229263.0,28.5344,28.5512,28.5092,28.5344,229263.0
2016-11-11 14:40:00,34.02,34.05,33.98,34.02,374510.0,28.526,28.5512,28.4925,28.526,374510.0
2016-11-11 14:50:00,34.02,34.06,34.0,34.01,341854.0,28.526,28.5596,28.5092,28.5176,341854.0
2016-11-11 15:00:00,34.0,34.06,33.98,34.03,310289.0,28.5092,28.5596,28.4925,28.5344,310289.0
2016-11-11 15:10:00,34.03,34.06,33.95,33.98,387036.0,28.5344,28.5596,28.4673,28.4925,387036.0
2016-11-11 15:20:00,33.98,34.03,33.96,34.02,298738.0,28.4925,28.5344,28.4757,28.526,298738.0
2016-11-11 15:30:00,34.02,34.09,34.0,34.07,521471.0,28.526,28.5847,28.5092,28.5679,521471.0
2016-11-11 15:40:00,34.07,34.1,34.01,34.02,1151223.0,28.5679,28.5931,28.5176,28.526,1151223.0
2016-11-11 15:50:00,34.02,34.06,33.99,34.02,1936613.0,28.526,28.5596,28.5009,28.526,1936613.0
2016-11-14 09:30:00,33.9,34.22,33.9,34.11,812605.0,28.4254,28.6937,28.4254,28.6015,812605.0
2016-11-14 09:40:00,34.1,34.38,34.07,34.3,614288.0,28.5931,28.8279,28.5679,28.7608,614288.0
2016-11-14 09:50:00,34.3,34.39,34.23,34.25,561257.0,28.7608,28.8363,28.7021,28.7189,561257.0
2016-11-14 10:00:00,34.25,34.32,34.17,34.19,383298.0,28.7189,28.7776,28.6518,28.6686,383298.0
2016-11-14 10:10:00,34.18,34.42,34.18,34.4,467538.0,28.6602,28.8614,28.6602,28.8447,467538.0
2016-11-14 10:20:00,34.41,34.41,34.16,34.17,479459.0,28.853,28.853,28.6434,28.6518,479459.0
2016-11-14 10:30:00,34.16,34.18,34.03,34.04,700252.0,28.6434,28.6602,28.5344,28.5428,700252.0
2016-11-14 10:40:00,34.04,34.09,34.01,34.05,438267.0,28.5428,28.5847,28.5176,28.5512,438267.0
2016-11-14 10:50:00,34.05,34.05,33.96,33.98,478395.0,28.5512,28.5512,28.4757,28.4925,478395.0
2016-11-14 11:00:00,33.98,33.98,33.86,33.88,401470.0,28.4925,28.4925,28.3919,28.4086,401470.0
2016-11-14 11:10:00,33.87,33.9,33.85,33.89,268422.0,28.4002,28.4254,28.3835,28.417,268422.0
2016-11-14 11:20:00,33.89,33.89,33.69,33.73,428257.0,28.417,28.417,28.2493,28.2829,428257.0
2016-11-14 11:30:00,33.73,33.74,33.67,33.68,379426.0,28.2829,28.2912,28.2325,28.2409,379426.0
2016-11-14 11:40:00,33.67,33.69,33.58,33.58,349499.0,28.2325,28.2493,28.1571,28.1571,349499.0
2016-11-14 11:50:00,33.58,33.6,33.09,33.14,1481440.0,28.1571,28.1738,27.7462,27.7881,1481440.0
2016-11-14 12:00:00,33.14,33.33,33.12,33.16,776189.0,27.7881,27.9474,27.7714,27.8049,776189.0
2016-11-14 12:10:00,33.16,33.2,33.1,33.14,331357.0,27.8049,27.8384,27.7546,27.7881,331357.0
2016-11-14 12:20:00,33.14,33.15,33.05,33.08,414463.0,27.7881,27.7965,27.7127,27.7378,414463.0
2016-11-14 12:30:00,33.09,33.25,33.08,33.24,322577.0,27.7462,27.8804,27.7378,27.872,322577.0
2016-11-14 12:40:00,33.24,33.35,33.24,33.27,312119.0,27.872,27.9642,27.872,27.8971,312119.0
2016-11-14 12:50:00,33.27,33.35,33.27,33.3,242267.0,27.8971,27.9642,27.8971,27.9223,242267.0
2016-11-14 13:00:00,33.3,33.41,33.27,33.41,260836.0,27.9223,28.0145,27.8971,28.0145,260836.0
2016-11-14 13:10:00,33.41,33.54,33.41,33.42,280964.0,28.0145,28.1235,28.0145,28.0229,280964.0
2016-11-14 13:20:00,33.42,33.52,33.41,33.48,211278.0,28.0229,28.1068,28.0145,28.0732,211278.0
2016-11-14 13:30:00,33.49,33.6,33.48,33.56,333540.0,28.0816,28.1738,28.0732,28.1403,333540.0
2016-11-14 13:40:00,33.56,33.61,33.49,33.51,322283.0,28.1403,28.1822,28.0816,28.0984,322283.0
2016-11-14 13:50:00,33.51,33.53,33.48,33.48,243349.0,28.0984,28.1151,28.0732,28.0732,243349.0
2016-11-14 14:00:00,33.48,33.48,33.34,33.4,401247.0,28.0732,28.0732,27.9558,28.0061,401247.0
2016-11-14 14:10:00,33.39,33.44,33.35,33.44,254196.0,27.9978,28.0397,27.9642,28.0397,254196.0
2016-11-14 14:20:00,33.44,33.44,33.36,33.4,208979.0,28.0397,28.0397,27.9726,28.0061,208979.0
2016-11-14 14:30:00,33.4,33.42,33.3,33.39,396575.0,28.0061,28.0229,27.9223,27.9978,396575.0
2016-11-14 14:40:00,33.38,33.43,33.34,33.43,295086.0,27.9894,28.0313,27.9558,28.0313,295086.0
2016-11-14 14:50:00,33.43,33.5,33.43,33.5,215059.0,28.0313,28.09,28.0313,28.09,215059.0
2016-11-14 15:00:00,33.5,33.5,33.43,33.44,235849.0,28.09,28.09,28.0313,28.0397,235849.0
2016-11-14 15:10:00,33.45,33.48,33.42,33.45,212798.0,28.0481,28.0732,28.0229,28.0481,212798.0
2016-11-14 15:20:00,33.45,33.48,33.4,33.43,246920.0,28.0481,28.0732,28.0061,28.0313,246920.0
2016-11-14 15:30:00,33.43,33.5,33.41,33.41,494032.0,28.0313,28.09,28.0145,28.0145,494032.0
2016-11-14 15:40:00,33.41,33.42,33.29,33.33,453472.0,28.0145,28.0229,27.9139,27.9474,453472.0
2016-11-14 15:50:00,33.33,33.33,33.23,33.29,1176387.0,27.9474,27.9474,27.8636,27.9139,1176387.0
2016-11-15 09:30:00,33.3,33.49,33.28,33.43,362288.0,27.9223,28.0816,27.9055,28.0313,362288.0
2016-11-15 09:40:00,33.43,33.43,33.1,33.32,332137.0,28.0313,28.0313,27.7546,27.9391,332137.0
2016-11-15 09:50:00,33.32,33.44,33.29,33.39,242834.0,27.9391,28.0397,27.9139,27.9978,242834.0
2016-11-15 10:00:00,33.39,33.41,33.31,33.36,290970.0,27.9978,28.0145,27.9307,27.9726,290970.0
2016-11-15 10:10:00,33.36,33.46,33.34,33.44,234873.0,27.9726,28.0565,27.9558,28.0397,234873.0
2016-11-15 10:20:00,33.44,33.45,33.32,33.41,313159.0,28.0397,28.0481,27.9391,28.0145,313159.0
2016-11-15 10:30:00,33.42,33.53,33.4,33.41,269858.0,28.0229,28.1151,28.0061,28.0145,269858.0
2016-11-15 10:40:00,33.41,33.45,33.35,33.42,258113.0,28.0145,28.0481,27.9642,28.0229,258113.0
2016-11-15 10:50:00,33.41,33.47,33.33,33.36,188609.0,28.0145,28.0648,27.9474,27.9726,188609.0
2016-11-15 11:00:00,33.36,33.49,33.33,33.49,182725.0,27.9726,28.0816,27.9474,28.0816,182725.0
2016-11-15 11:10:00,33.49,33.5,33.39,33.41,217989.0,28.0816,28.09,27.9978,28.0145,217989.0
2016-11-15 11:20:00,33.41,33.51,33.4,33.47,230237.0,28.0145,28.0984,28.0061,28.0648,230237.0
2016-11-15 11:30:00,33.47,33.51,33.42,33.46,218429.0,28.0648,28.0984,28.0229,28.0565,218429.0
2016-11-15 11:40:00,33.46,33.5,33.37,33.37,373493.0,28.0565,28.09,27.981,27.981,373493.0
2016-11-15 11:50:00,33.37,33.49,33.34,33.48,202855.0,27.981,28.0816,27.9558,28.0732,202855.0
2016-11-15 12:00:00,33.48,33.48,33.41,33.45,219295.0,28.0732,28.0732,28.0145,28.0481,219295.0
2016-11-15 12:10:00,33.45,33.51,33.43,33.49,169618.0,28.0481,28.0984,28.0313,28.0816,169618.0
2016-11-15 12:20:00,33.5,33.51,33.47,33.51,190231.0,28.09,28.0984,28.0648,28.0984,190231.0
2016-11-15 12:30:00,33.5,33.52,33.45,33.48,199085.0,28.09,28.1068,28.0481,28.0732,199085.0
2016-11-15 12:40:00,33.47,33.48,33.41,33.46,227864.0,28.0648,28.0732,28.0145,28.0565,227864.0
2016-11-15 12:50:00,33.45,33.5,33.43,33.48,240655.0,28.0481,28.09,28.0313,28.0732,240655.0
2016-11-15 13:00:00,33.48,33.51,33.46,33.47,176811.0,28.0732,28.0984,28.0565,28.0648,176811.0
2016-11-15 13:10:00,33.46,33.47,33.4,33.4,122482.0,28.0565,28.0648,28.0061,28.0061,122482.0
2016-11-15 13:20:00,33.4,33.44,33.36,33.36,120300.0,28.0061,28.0397,27.9726,27.9726,120300.0
2016-11-15 13:30:00,33.36,33.44,33.34,33.44,152596.0,27.9726,28.0397,27.9558,28.0397,152596.0
2016-11-15 13:40:00,33.43,33.44,33.37,33.41,111387.0,28.0313,28.0397,27.981,28.0145,111387.0
2016-11-15 13:50:00,33.41,33.46,33.4,33.44,121784.0,28.0145,28.0565,28.0061,28.0397,121784.0
2016-11-15 14:00:00,33.44,33.51,33.44,33.49,215258.0,28.0397,28.0984,28.0397,28.0816,215258.0
2016-11-15 14:10:00,33.49,33.56,33.47,33.5,291834.0,28.0816,28.1403,28.0648,28.09,291834.0
2016-11-15 14:20:00,33.49,33.53,33.48,33.52,151509.0,28.0816,28.1151,28.0732,28.1068,151509.0
2016-11-15 14:30:00,33.51,33.56,33.5,33.51,221705.0,28.0984,28.1403,28.09,28.0984,221705.0
2016-11-15 14:40:00,33.51,33.56,33.5,33.54,221743.0,28.0984,28.1403,28.09,28.1235,221743.0
2016-11-15 14:50:00,33.54,33.61,33.53,33.58,321179.0,28.1235,28.1822,28.1151,28.1571,321179.0
2016-11-15 15:00:00,33.58,33.59,33.51,33.51,214223.0,28.1571,28.1655,28.0984,28.0984,214223.0
2016-11-15 15:10:00,33.51,33.59,33.42,33.45,325636.0,28.0984,28.1655,28.0229,28.0481,325636.0
2016-11-15 15:20:00,33.45,33.47,33.38,33.4,357054.0,28.0481,28.0648,27.9894,28.0061,357054.0
2016-11-15 15:30:00,33.4,33.41,33.36,33.39,345375.0,28.0061,28.0145,27.9726,27.9978,345375.0
2016-11-15 15:40:00,33.39,33.45,33.36,33.37,479248.0,27.9978,28.0481,27.9726,27.981,479248.0
2016-11-15 15:50:00,33.37,33.43,33.36,33.43,664551.0,27.981,28.0313,27.9726,28.0313,664551.0
2016-11-16 09:30:00,33.36,33.36,33.15,33.24,398626.0,27.9726,27.9726,27.7965,27.872,398626.0
2016-11-16 09:40:00,33.24,33.27,33.19,33.2,215678.0,27.872,27.8971,27.8301,27.8384,215678.0
2016-11-16 09:50:00,33.2,33.26,33.16,33.17,246440.0,27.8384,27.8888,27.8049,27.8133,246440.0
2016-11-16 10:00:00,33.18,33.2,33.12,33.14,207573.0,27.8217,27.8384,27.7714,27.7881,207573.0
2016-11-16 10:10:00,33.14,33.17,33.07,33.14,186315.0,27.7881,27.8133,27.7294,27.7881,186315.0
2016-11-16 10:20:00,33.14,33.18,33.12,33.16,179042.0,27.7881,27.8217,27.7714,27.8049,179042.0
2016-11-16 10:30:00,33.15,33.24,33.12,33.2,227434.0,27.7965,27.872,27.7714,27.8384,227434.0
2016-11-16 10:40:00,33.2,33.26,33.17,33.19,240213.0,27.8384,27.8888,27.8133,27.8301,240213.0
2016-11-16 10:50:00,33.19,33.26,33.17,33.24,221427.0,27.8301,27.8888,27.8133,27.872,221427.0
2016-11-16 11:00:00,33.23,33.25,33.17,33.22,158510.0,27.8636,27.8804,27.8133,27.8552,158510.0
2016-11-16 11:10:00,33.23,33.29,33.21,33.22,174343.0,27.8636,27.9139,27.8468,27.8552,174343.0
2016-11-16 11:20:00,33.22,33.3,33.2,33.29,172106.0,27.8552,27.9223,27.8384,27.9139,172106.0
2016-11-16 11:30:00,33.29,33.29,33.24,33.25,163137.0,27.9139,27.9139,27.872,27.8804,163137.0
2016-11-16 11:40:00,33.26,33.32,33.24,33.27,220675.0,27.8888,27.9391,27.872,27.8971,220675.0
2016-11-16 11:50:00,33.27,33.28,33.24,33.27,135396.0,27.8971,27.9055,27.872,27.8971,135396.0
2016-11-16 12:00:00,33.27,33.28,33.23,33.24,138607.0,27.8971,27.9055,27.8636,27.872,138607.0
2016-11-16 12:10:00,33.24,33.25,33.12,33.12,307676.0,27.872,27.8804,27.7714,27.7714,307676.0
2016-11-16 12:20:00,33.12,33.22,33.12,33.19,192492.0,27.7714,27.8552,27.7714,27.8301,192492.0
2016-11-16 12:30:00,33.19,33.29,33.17,33.27,152213.0,27.8301,27.9139,27.8133,27.8971,152213.0
2016-11-16 12:40:00,33.27,33.28,33.23,33.27,96318.0,27.8971,27.9055,27.8636,27.8971,96318.0
2016-11-16 12:50:00,33.27,33.27,33.19,33.2,190226.0,27.8971,27.8971,27.8301,27.8384,190226.0
2016-11-16 13:00:00,33.2,33.24,33.15,33.17,108181.0,27.8384,27.872,27.7965,27.8133,108181.0
2016-11-16 13:10:00,33.17,33.21,33.15,33.17,138762.0,27.8133,27.8468,27.7965,27.8133,138762.0
2016-11-16 13:20:00,33.16,33.2,33.15,33.17,98895.0,27.8049,27.8384,27.7965,27.8133,98895.0
2016-11-16 13:30:00,33.18,33.23,33.17,33.23,93912.0,27.8217,27.8636,27.8133,27.8636,93912.0
2016-11-16 13:40:00,33.22,33.24,33.15,33.21,209075.0,27.8552,27.872,27.7965,27.8468,209075.0
2016-11-16 13:50:00,33.21,33.29,33.21,33.24,126742.0,27.8468,27.9139,27.8468,27.872,126742.0
2016-11-16 14:00:00,33.24,33.3,33.24,33.25,186914.0,27.872,27.9223,27.872,27.8804,186914.0
2016-11-16 14:10:00,33.24,33.26,33.2,33.23,176890.0,27.872,27.8888,27.8384,27.8636,176890.0
2016-11-16 14:20:00,33.23,33.25,33.21,33.22,202887.0,27.8636,27.8804,27.8468,27.8552,202887.0
2016-11-16 14:30:00,33.21,33.24,33.2,33.24,201238.0,27.8468,27.872,27.8384,27.872,201238.0
2016-11-16 14:40:00,33.23,33.26,33.21,33.23,159131.0,27.8636,27.8888,27.8468,27.8636,159131.0
2016-11-16 14:50:00,33.23,33.29,33.23,33.25,142227.0,27.8636,27.9139,27.8636,27.8804,142227.0
2016-11-16 15:00:00,33.25,33.27,33.24,33.25,173055.0,27.8804,27.8971,27.872,27.8804,173055.0
2016-11-16 15:10:00,33.26,33.27,33.22,33.25,167367.0,27.8888,27.8971,27.8552,27.8804,167367.0
2016-11-16 15:20:00,33.25,33.27,33.18,33.2,245527.0,27.8804,27.8971,27.8217,27.8384,245527.0
2016-11-16 15:30:00,33.19,33.26,33.19,33.26,313419.0,27.8301,27.8888,27.8301,27.8888,313419.0
2016-11-16 15:40:00,33.25,33.26,33.19,33.23,347741.0,27.8804,27.8888,27.8301,27.8636,347741.0
2016-11-16 15:50:00,33.23,33.25,33.2,33.22,495634.0,27.8636,27.8804,27.8384,27.8552,495634.0
2016-11-17 09:30:00,32.97,33.01,32.75,32.89,748828.0,27.6456,27.6791,27.4611,27.5785,748828.0
2016-11-17 09:40:00,32.89,33.12,32.88,33.09,481857.0,27.5785,27.7714,27.5701,27.7462,481857.0
2016-11-17 09:50:00,33.09,33.19,33.05,33.14,429775.0,27.7462,27.8301,27.7127,27.7881,429775.0
2016-11-17 10:00:00,33.15,33.21,33.09,33.2,417389.0,27.7965,27.8468,27.7462,27.8384,417389.0
2016-11-17 10:10:00,33.2,33.23,33.11,33.11,358782.0,27.8384,27.8636,27.763,27.763,358782.0
2016-11-17 10:20:00,33.12,33.19,33.08,33.16,513448.0,27.7714,27.8301,27.7378,27.8049,513448.0
2016-11-17 10:30:00,33.16,33.2,33.11,33.2,202472.0,27.8049,27.8384,27.763,27.8384,202472.0
2016-11-17 10:40:00,33.19,33.24,33.15,33.22,221099.0,27.8301,27.872,27.7965,27.8552,221099.0
2016-11-17 10:50:00,33.22,33.25,33.17,33.2,171978.0,27.8552,27.8804,27.8133,27.8384,171978.0
2016-11-17 11:00:00,33.19,33.21,33.16,33.21,162318.0,27.8301,27.8468,27.8049,27.8468,162318.0
2016-11-17 11:10:00,33.22,33.25,33.16,33.17,310614.0,27.8552,27.8804,27.8049,27.8133,310614.0
2016-11-17 11:20:00,33.17,33.2,33.15,33.19,322558.0,27.8133,27.8384,27.7965,27.8301,322558.0
2016-11-17 11:30:00,33.19,33.2,33.13,33.18,271949.0,27.8301,27.8384,27.7797,27.8217,271949.0
2016-11-17 11:40:00,33.19,33.24,33.16,33.22,390236.0,27.8301,27.872,27.8049,27.8552,390236.0
2016-11-17 11:50:00,33.22,33.27,33.2,33.22,151136.0,27.8552,27.8971,27.8384,27.8552,151136.0
2016-11-17 12:00:00,33.23,33.24,33.2,33.22,172034.0,27.8636,27.872,27.8384,27.8552,172034.0
2016-11-17 12:10:00,33.22,33.23,33.18,33.19,173975.0,27.8552,27.8636,27.8217,27.8301,173975.0
2016-11-17 12:20:00,33.19,33.21,33.15,33.15,167212.0,27.8301,27.8468,27.7965,27.7965,167212.0
2016-11-17 12:30:00,33.16,33.18,33.14,33.17,150394.0,27.8049,27.8217,27.7881,27.8133,150394.0
2016-11-17 12:40:00,33.17,33.19,33.13,33.16,141890.0,27.8133,27.8301,27.7797,27.8049,141890.0
2016-11-17 12:50:00,33.16,33.21,33.14,33.15,168475.0,27.8049,27.8468,27.7881,27.7965,168475.0
2016-11-17 13:00:00,33.15,33.2,33.14,33.19,613252.0,27.7965,27.8384,27.7881,27.8301,613252.0
2016-11-17 13:10:00,33.19,33.21,33.17,33.2,104214.0,27.8301,27.8468,27.8133,27.8384,104214.0
2016-11-17 13:20:00,33.2,33.23,33.18,33.22,73616.0,27.8384,27.8636,27.8217,27.8552,73616.0
2016-11-17 13:30:00,33.23,33.27,33.23,33.25,345449.0,27.8636,27.8971,27.8636,27.8804,345449.0
2016-11-17 13:40:00,33.25,33.28,33.24,33.28,83519.0,27.8804,27.9055,27.872,27.9055,83519.0
2016-11-17 13:50:00,33.27,33.28,33.23,33.23,90606.0,27.8971,27.9055,27.8636,27.8636,90606.0
2016-11-17 14:00:00,33.23,33.35,33.22,33.35,438469.0,27.8636,27.9642,27.8552,27.9642,438469.0
2016-11-17 14:10:00,33.35,33.4,33.25,33.4,349040.0,27.9642,28.0061,27.8804,28.0061,349040.0
2016-11-17 14:20:00,33.4,33.41,33.35,33.37,156783.0,28.0061,28.0145,27.9642,27.981,156783.0
2016-11-17 14:30:00,33.37,33.4,33.37,33.37,94312.0,27.981,28.0061,27.981,27.981,94312.0
2016-11-17 14:40:00,33.38,33.4,33.35,33.39,111549.0,27.9894,28.0061,27.9642,27.9978,111549.0
2016-11-17 14:50:00,33.39,33.42,33.37,33.39,156555.0,27.9978,28.0229,27.981,27.9978,156555.0
2016-11-17 15:00:00,33.39,33.43,33.38,33.43,108701.0,27.9978,28.0313,27.9894,28.0313,108701.0
2016-11-17 15:10:00,33.43,33.44,33.38,33.38,240906.0,28.0313,28.0397,27.9894,27.9894,240906.0
2016-11-17 15:20:00,33.38,33.4,33.37,33.39,160201.0,27.9894,28.0061,27.981,27.9978,160201.0
2016-11-17 15:30:00,33.39,33.42,33.35,33.37,237760.0,27.9978,28.0229,27.9642,27.981,237760.0
2016-11-17 15:40:00,33.37,33.42,33.35,33.35,329866.0,27.981,28.0229,27.9642,27.9642,329866.0
2016-11-17 15:50:00,33.35,33.42,33.33,33.41,691283.0,27.9642,28.0229,27.9474,28.0145,691283.0
2016-11-18 09:30:00,33.4,33.42,33.22,33.3,535081.0,28.0061,28.0229,27.8552,27.9223,535081.0
2016-11-18 09:40:00,33.31,33.33,33.15,33.2,282730.0,27.9307,27.9474,27.7965,27.8384,282730.0
2016-11-18 09:50:00,33.2,33.25,33.13,33.14,236161.0,27.8384,27.8804,27.7797,27.7881,236161.0
2016-11-18 10:00:00,33.14,33.17,33.11,33.16,225678.0,27.7881,27.8133,27.763,27.8049,225678.0
2016-11-18 10:10:00,33.16,33.2,33.14,33.15,153886.0,27.8049,27.8384,27.7881,27.7965,153886.0
2016-11-18 10:20:00,33.15,33.19,33.12,33.18,196632.0,27.7965,27.8301,27.7714,27.8217,196632.0
2016-11-18 10:30:00,33.17,33.18,33.12,33.16,114362.0,27.8133,27.8217,27.7714,27.8049,114362.0
2016-11-18 10:40:00,33.15,33.16,33.12,33.14,123501.0,27.7965,27.8049,27.7714,27.7881,123501.0
2016-11-18 10:50:00,33.15,33.18,33.14,33.16,105664.0,27.7965,27.8217,27.7881,27.8049,105664.0
2016-11-18 11:00:00,33.16,33.17,33.11,33.16,126421.0,27.8049,27.8133,27.763,27.8049,126421.0
2016-11-18 11:10:00,33.16,33.17,33.13,33.16,183462.0,27.8049,27.8133,27.7797,27.8049,183462.0
2016-11-18 11:20:00,33.16,33.17,33.13,33.16,222989.0,27.8049,27.8133,27.7797,27.8049,222989.0
2016-11-18 11:30:00,33.16,33.17,33.12,33.15,165986.0,27.8049,27.8133,27.7714,27.7965,165986.0
2016-11-18 11:40:00,33.16,33.19,33.14,33.17,131951.0,27.8049,27.8301,27.7881,27.8133,131951.0
2016-11-18 11:50:00,33.17,33.17,33.1,33.12,97121.0,27.8133,27.8133,27.7546,27.7714,97121.0
2016-11-18 12:00:00,33.11,33.15,33.11,33.13,58417.0,27.763,27.7965,27.763,27.7797,58417.0
2016-11-18 12:10:00,33.13,33.15,33.09,33.12,114702.0,27.7797,27.7965,27.7462,27.7714,114702.0
2016-11-18 12:20:00,33.13,33.14,33.1,33.12,113470.0,27.7797,27.7881,27.7546,27.7714,113470.0
2016-11-18 12:30:00,33.13,33.13,33.09,33.09,60201.0,27.7797,27.7797,27.7462,27.7462,60201.0
2016-11-18 12:40:00,33.09,33.13,33.07,33.08,113097.0,27.7462,27.7797,27.7294,27.7378,113097.0
2016-11-18 12:50:00,33.08,33.1,33.07,33.1,87136.0,27.7378,27.7546,27.7294,27.7546,87136.0
2016-11-18 13:00:00,33.1,33.11,33.08,33.1,116497.0,27.7546,27.763,27.7378,27.7546,116497.0
2016-11-18 13:10:00,33.1,33.13,33.09,33.13,145067.0,27.7546,27.7797,27.7462,27.7797,145067.0
2016-11-18 13:20:00,33.13,33.16,33.12,33.14,148406.0,27.7797,27.8049,27.7714,27.7881,148406.0
2016-11-18 13:30:00,33.14,33.17,33.13,33.14,135993.0,27.7881,27.8133,27.7797,27.7881,135993.0
2016-11-18 13:40:00,33.15,33.17,33.1,33.14,87826.0,27.7965,27.8133,27.7546,27.7881,87826.0
2016-11-18 13:50:00,33.14,33.15,33.08,33.08,93507.0,27.7881,27.7965,27.7378,27.7378,93507.0
2016-11-18 14:00:00,33.08,33.11,33.08,33.09,101301.0,27.7378,27.763,27.7378,27.7462,101301.0
2016-11-18 14:10:00,33.09,33.12,33.09,33.09,106024.0,27.7462,27.7714,27.7462,27.7462,106024.0
2016-11-18 14:20:00,33.09,33.11,33.08,33.08,124342.0,27.7462,27.763,27.7378,27.7378,124342.0
2016-11-18 14:30:00,33.08,33.11,33.07,33.09,233622.0,27.7378,27.763,27.7294,27.7462,233622.0
2016-11-18 14:40:00,33.09,33.13,33.08,33.1,180693.0,27.7462,27.7797,27.7378,27.7546,180693.0
2016-11-18 14:50:00,33.1,33.12,33.07,33.1,173471.0,27.7546,27.7714,27.7294,27.7546,173471.0
2016-11-18 15:00:00,33.1,33.13,33.08,33.11,132660.0,27.7546,27.7797,27.7378,27.763,132660.0
2016-11-18 15:10:00,33.1,33.12,33.08,33.11,177692.0,27.7546,27.7714,27.7378,27.763,177692.0
2016-11-18 15:20:00,33.11,33.13,33.09,33.11,187189.0,27.763,27.7797,27.7462,27.763,187189.0
2016-11-18 15:30:00,33.11,33.12,33.07,33.1,451523.0,27.763,27.7714,27.7294,27.7546,451523.0
2016-11-18 15:40:00,33.1,33.12,33.06,33.06,293463.0,27.7546,27.7714,27.7211,27.7211,293463.0
2016-11-18 15:50:00,33.07,33.09,32.96,33.0,1403069.0,27.7294,27.7462,27.6372,27.6707,1403069.0
2016-11-21 09:30:00,33.23,33.28,33.14,33.25,413478.0,27.8636,27.9055,27.7881,27.8804,413478.0
2016-11-21 09:40:00,33.25,33.26,33.13,33.17,233517.0,27.8804,27.8888,27.7797,27.8133,233517.0
2016-11-21 09:50:00,33.17,33.2,33.14,33.18,181331.0,27.8133,27.8384,27.7881,27.8217,181331.0
2016-11-21 10:00:00,33.18,33.2,33.14,33.17,191983.0,27.8217,27.8384,27.7881,27.8133,191983.0
2016-11-21 10:10:00,33.17,33.19,33.1,33.11,172765.0,27.8133,27.8301,27.7546,27.763,172765.0
2016-11-21 10:20:00,33.11,33.12,33.02,33.05,211539.0,27.763,27.7714,27.6875,27.7127,211539.0
2016-11-21 10:30:00,33.05,33.09,33.04,33.06,198126.0,27.7127,27.7462,27.7043,27.7211,198126.0
2016-11-21 10:40:00,33.05,33.13,33.04,33.13,270193.0,27.7127,27.7797,27.7043,27.7797,270193.0
2016-11-21 10:50:00,33.13,33.2,33.12,33.12,131435.0,27.7797,27.8384,27.7714,27.7714,131435.0
2016-11-21 11:00:00,33.12,33.28,33.12,33.24,242598.0,27.7714,27.9055,27.7714,27.872,242598.0
2016-11-21 11:10:00,33.25,33.27,33.23,33.25,217365.0,27.8804,27.8971,27.8636,27.8804,217365.0
2016-11-21 11:20:00,33.25,33.25,33.17,33.18,206642.0,27.8804,27.8804,27.8133,27.8217,206642.0
2016-11-21 11:30:00,33.17,33.25,33.17,33.22,137051.0,27.8133,27.8804,27.8133,27.8552,137051.0
2016-11-21 11:40:00,33.22,33.24,33.18,33.23,129632.0,27.8552,27.872,27.8217,27.8636,129632.0
2016-11-21 11:50:00,33.24,33.24,33.17,33.2,115022.0,27.872,27.872,27.8133,27.8384,115022.0
2016-11-21 12:00:00,33.2,33.22,33.18,33.21,131032.0,27.8384,27.8552,27.8217,27.8468,131032.0
2016-11-21 12:10:00,33.21,33.22,33.08,33.15,293774.0,27.8468,27.8552,27.7378,27.7965,293774.0
2016-11-21 12:20:00,33.15,33.17,33.11,33.11,108418.0,27.7965,27.8133,27.763,27.763,108418.0
2016-11-21 12:30:00,33.12,33.14,33.08,33.11,138461.0,27.7714,27.7881,27.7378,27.763,138461.0
2016-11-21 12:40:00,33.1,33.21,33.07,33.17,348777.0,27.7546,27.8468,27.7294,27.8133,348777.0
2016-11-21 12:50:00,33.18,33.22,33.17,33.19,94122.0,27.8217,27.8552,27.8133,27.8301,94122.0
2016-11-21 13:00:00,33.2,33.2,33.14,33.16,119718.0,27.8384,27.8384,27.7881,27.8049,119718.0
2016-11-21 13:10:00,33.17,33.21,33.14,33.15,228859.0,27.8133,27.8468,27.7881,27.7965,228859.0
2016-11-21 13:20:00,33.15,33.18,33.13,33.16,149976.0,27.7965,27.8217,27.7797,27.8049,149976.0
2016-11-21 13:30:00,33.17,33.18,33.12,33.13,126380.0,27.8133,27.8217,27.7714,27.7797,126380.0
2016-11-21 13:40:00,33.13,33.16,33.12,33.15,139494.0,27.7797,27.8049,27.7714,27.7965,139494.0
2016-11-21 13:50:00,33.15,33.17,33.12,33.13,146198.0,27.7965,27.8133,27.7714,27.7797,146198.0
2016-11-21 14:00:00,33.14,33.14,33.09,33.1,184890.0,27.7881,27.7881,27.7462,27.7546,184890.0
2016-11-21 14:10:00,33.11,33.14,33.09,33.14,96340.0,27.763,27.7881,27.7462,27.7881,96340.0
2016-11-21 14:20:00,33.14,33.15,33.07,33.09,127856.0,27.7881,27.7965,27.7294,27.7462,127856.0
2016-11-21 14:30:00,33.09,33.11,33.06,33.07,104782.0,27.7462,27.763,27.7211,27.7294,104782.0
2016-11-21 14:40:00,33.07,33.12,33.07,33.12,167715.0,27.7294,27.7714,27.7294,27.7714,167715.0
2016-11-21 14:50:00,33.12,33.12,33.02,33.02,179733.0,27.7714,27.7714,27.6875,27.6875,179733.0
2016-11-21 15:00:00,33.02,33.07,33.02,33.04,142755.0,27.6875,27.7294,27.6875,27.7043,142755.0
2016-11-21 15:10:00,33.04,33.06,33.03,33.05,122556.0,27.7043,27.7211,27.6959,27.7127,122556.0
2016-11-21 15:20:00,33.05,33.08,33.05,33.06,167353.0,27.7127,27.7378,27.7127,27.7211,167353.0
2016-11-21 15:30:00,33.06,33.07,33.03,33.05,145623.0,27.7211,27.7294,27.6959,27.7127,145623.0
2016-11-21 15:40:00,33.05,33.06,32.98,32.98,388966.0,27.7127,27.7211,27.654,27.654,388966.0
2016-11-21 15:50:00,32.98,33.05,32.97,33.02,1037990.0,27.654,27.7127,27.6456,27.6875,1037990.0
2016-11-22 09:30:00,32.82,33.11,32.77,33.09,575811.0,27.5198,27.763,27.4779,27.7462,575811.0
2016-11-22 09:40:00,33.09,33.13,33.06,33.11,287243.0,27.7462,27.7797,27.7211,27.763,287243.0
2016-11-22 09:50:00,33.1,33.29,33.09,33.28,266019.0,27.7546,27.9139,27.7462,27.9055,266019.0
2016-11-22 10:00:00,33.28,33.31,33.2,33.31,148523.0,27.9055,27.9307,27.8384,27.9307,148523.0
2016-11-22 10:10:00,33.3,33.39,33.26,33.37,270478.0,27.9223,27.9978,27.8888,27.981,270478.0
2016-11-22 10:20:00,33.37,33.4,33.3,33.39,207453.0,27.981,28.0061,27.9223,27.9978,207453.0
2016-11-22 10:30:00,33.38,33.44,33.33,33.44,297026.0,27.9894,28.0397,27.9474,28.0397,297026.0
2016-11-22 10:40:00,33.43,33.46,33.37,33.39,220213.0,28.0313,28.0565,27.981,27.9978,220213.0
2016-11-22 10:50:00,33.39,33.41,33.37,33.38,190682.0,27.9978,28.0145,27.981,27.9894,190682.0
2016-11-22 11:00:00,33.39,33.42,33.37,33.41,298540.0,27.9978,28.0229,27.981,28.0145,298540.0
2016-11-22 11:10:00,33.42,33.45,33.39,33.45,156106.0,28.0229,28.0481,27.9978,28.0481,156106.0
2016-11-22 11:20:00,33.45,33.57,33.44,33.48,307346.0,28.0481,28.1487,28.0397,28.0732,307346.0
2016-11-22 11:30:00,33.48,33.48,33.4,33.45,151863.0,28.0732,28.0732,28.0061,28.0481,151863.0
2016-11-22 11:40:00,33.45,33.52,33.43,33.48,142326.0,28.0481,28.1068,28.0313,28.0732,142326.0
2016-11-22 11:50:00,33.48,33.53,33.45,33.5,123821.0,28.0732,28.1151,28.0481,28.09,123821.0
2016-11-22 12:00:00,33.5,33.51,33.42,33.46,140376.0,28.09,28.0984,28.0229,28.0565,140376.0
2016-11-22 12:10:00,33.45,33.46,33.42,33.45,91207.0,28.0481,28.0565,28.0229,28.0481,91207.0
2016-11-22 12:20:00,33.45,33.52,33.43,33.5,133826.0,28.0481,28.1068,28.0313,28.09,133826.0
2016-11-22 12:30:00,33.51,33.52,33.45,33.47,114627.0,28.0984,28.1068,28.0481,28.0648,114627.0
2016-11-22 12:40:00,33.47,33.5,33.45,33.5,109330.0,28.0648,28.09,28.0481,28.09,109330.0
2016-11-22 12:50:00,33.49,33.5,33.47,33.48,75615.0,28.0816,28.09,28.0648,28.0732,75615.0
2016-11-22 13:00:00,33.48,33.54,33.48,33.51,130322.0,28.0732,28.1235,28.0732,28.0984,130322.0
2016-11-22 13:10:00,33.51,33.52,33.46,33.5,79811.0,28.0984,28.1068,28.0565,28.09,79811.0
2016-11-22 13:20:00,33.5,33.53,33.49,33.5,131835.0,28.09,28.1151,28.0816,28.09,131835.0
2016-11-22 13:30:00,33.5,33.52,33.48,33.49,61015.0,28.09,28.1068,28.0732,28.0816,61015.0
2016-11-22 13:40:00,33.49,33.53,33.46,33.51,117574.0,28.0816,28.1151,28.0565,28.0984,117574.0
2016-11-22 13:50:00,33.5,33.53,33.49,33.52,143158.0,28.09,28.1151,28.0816,28.1068,143158.0
2016-11-22 14:00:00,33.52,33.6,33.52,33.58,175910.0,28.1068,28.1738,28.1068,28.1571,175910.0
2016-11-22 14:10:00,33.58,33.65,33.57,33.64,169864.0,28.1571,28.2158,28.1487,28.2074,169864.0
2016-11-22 14:20:00,33.65,33.7,33.61,33.63,187776.0,28.2158,28.2577,28.1822,28.199,187776.0
2016-11-22 14:30:00,33.64,33.69,33.63,33.66,119572.0,28.2074,28.2493,28.199,28.2242,119572.0
2016-11-22 14:40:00,33.66,33.7,33.66,33.7,169372.0,28.2242,28.2577,28.2242,28.2577,169372.0
2016-11-22 14:50:00,33.7,33.73,33.65,33.72,253036.0,28.2577,28.2829,28.2158,28.2745,253036.0
2016-11-22 15:00:00,33.72,33.75,33.69,33.73,160937.0,28.2745,28.2996,28.2493,28.2829,160937.0
2016-11-22 15:10:00,33.73,33.74,33.69,33.71,263594.0,28.2829,28.2912,28.2493,28.2661,263594.0
2016-11-22 15:20:00,33.7,33.72,33.67,33.7,217361.0,28.2577,28.2745,28.2325,28.2577,217361.0
2016-11-22 15:30:00,33.7,33.71,33.66,33.68,251945.0,28.2577,28.2661,28.2242,28.2409,251945.0
2016-11-22 15:40:00,33.68,33.73,33.67,33.7,933639.0,28.2409,28.2829,28.2325,28.2577,933639.0
2016-11-22 15:50:00,33.7,33.82,33.7,33.8,1358143.0,28.2577,28.3583,28.2577,28.3415,1358143.0
2016-11-23 09:30:00,33.74,33.83,33.7,33.76,491241.0,28.2912,28.3667,28.2577,28.308,491241.0
2016-11-23 09:40:00,33.77,33.78,33.69,33.7,358569.0,28.3164,28.3248,28.2493,28.2577,358569.0
2016-11-23 09:50:00,33.71,33.8,33.7,33.79,275195.0,28.2661,28.3415,28.2577,28.3332,275195.0
2016-11-23 10:00:00,33.8,33.82,33.76,33.82,207195.0,28.3415,28.3583,28.308,28.3583,207195.0
2016-11-23 10:10:00,33.82,33.88,33.78,33.86,159951.0,28.3583,28.4086,28.3248,28.3919,159951.0
2016-11-23 10:20:00,33.87,33.92,33.84,33.88,501370.0,28.4002,28.4422,28.3751,28.4086,501370.0
2016-11-23 10:30:00,33.87,33.98,33.86,33.97,147518.0,28.4002,28.4925,28.3919,28.4841,147518.0
2016-11-23 10:40:00,33.97,33.98,33.93,33.94,137580.0,28.4841,28.4925,28.4506,28.4589,137580.0
2016-11-23 10:50:00,33.94,33.98,33.94,33.96,116105.0,28.4589,28.4925,28.4589,28.4757,116105.0
2016-11-23 11:00:00,33.96,33.97,33.88,33.88,134366.0,28.4757,28.4841,28.4086,28.4086,134366.0
2016-11-23 11:10:00,33.89,33.91,33.86,33.9,155762.0,28.417,28.4338,28.3919,28.4254,155762.0
2016-11-23 11:20:00,33.9,33.91,33.85,33.87,94327.0,28.4254,28.4338,28.3835,28.4002,94327.0
2016-11-23 11:30:00,33.86,33.9,33.85,33.87,186769.0,28.3919,28.4254,28.3835,28.4002,186769.0
2016-11-23 11:40:00,33.87,33.9,33.85,33.89,100260.0,28.4002,28.4254,28.3835,28.417,100260.0
2016-11-23 11:50:00,33.89,33.97,33.88,33.96,115666.0,28.417,28.4841,28.4086,28.4757,115666.0
2016-11-23 12:00:00,33.96,33.98,33.91,33.91,71170.0,28.4757,28.4925,28.4338,28.4338,71170.0
2016-11-23 12:10:00,33.91,33.94,33.9,33.93,96820.0,28.4338,28.4589,28.4254,28.4506,96820.0
2016-11-23 12:20:00,33.93,33.94,33.9,33.93,96928.0,28.4506,28.4589,28.4254,28.4506,96928.0
2016-11-23 12:30:00,33.93,33.93,33.89,33.92,204389.0,28.4506,28.4506,28.417,28.4422,204389.0
2016-11-23 12:40:00,33.92,33.98,33.91,33.95,132257.0,28.4422,28.4925,28.4338,28.4673,132257.0
2016-11-23 12:50:00,33.96,33.97,33.92,33.92,138101.0,28.4757,28.4841,28.4422,28.4422,138101.0
2016-11-23 13:00:00,33.93,33.97,33.92,33.95,179417.0,28.4506,28.4841,28.4422,28.4673,179417.0
2016-11-23 13:10:00,33.95,33.98,33.95,33.98,151200.0,28.4673,28.4925,28.4673,28.4925,151200.0
2016-11-23 13:20:00,33.98,33.99,33.96,33.98,179488.0,28.4925,28.5009,28.4757,28.4925,179488.0
2016-11-23 13:30:00,33.98,33.98,33.95,33.95,112646.0,28.4925,28.4925,28.4673,28.4673,112646.0
2016-11-23 13:40:00,33.95,33.98,33.92,33.95,143401.0,28.4673,28.4925,28.4422,28.4673,143401.0
2016-11-23 13:50:00,33.96,33.96,33.94,33.95,59244.0,28.4757,28.4757,28.4589,28.4673,59244.0
2016-11-23 14:00:00,33.95,33.98,33.94,33.94,118365.0,28.4673,28.4925,28.4589,28.4589,118365.0
2016-11-23 14:10:00,33.94,33.95,33.89,33.91,145216.0,28.4589,28.4673,28.417,28.4338,145216.0
2016-11-23 14:20:00,33.91,33.92,33.9,33.9,90654.0,28.4338,28.4422,28.4254,28.4254,90654.0
2016-11-23 14:30:00,33.9,33.92,33.88,33.9,139395.0,28.4254,28.4422,28.4086,28.4254,139395.0
2016-11-23 14:40:00,33.9,33.91,33.87,33.87,145590.0,28.4254,28.4338,28.4002,28.4002,145590.0
2016-11-23 14:50:00,33.87,33.88,33.78,33.78,230495.0,28.4002,28.4086,28.3248,28.3248,230495.0
2016-11-23 15:00:00,33.78,33.85,33.77,33.84,144966.0,28.3248,28.3835,28.3164,28.3751,144966.0
2016-11-23 15:10:00,33.85,33.86,33.83,33.85,138225.0,28.3835,28.3919,28.3667,28.3835,138225.0
2016-11-23 15:20:00,33.85,33.85,33.79,33.83,358620.0,28.3835,28.3835,28.3332,28.3667,358620.0
2016-11-23 15:30:00,33.82,33.84,33.8,33.82,190551.0,28.3583,28.3751,28.3415,28.3583,190551.0
2016-11-23 15:40:00,33.82,33.86,33.79,33.84,409751.0,28.3583,28.3919,28.3332,28.3751,409751.0
2016-11-23 15:50:00,33.84,33.86,33.79,33.85,1047588.0,28.3751,28.3919,28.3332,28.3835,1047588.0
2016-11-25 09:30:00,34.0,34.05,33.93,34.02,408966.0,28.5092,28.5512,28.4506,28.526,408966.0
2016-11-25 09:40:00,34.01,34.03,33.93,34.01,246061.0,28.5176,28.5344,28.4506,28.5176,246061.0
2016-11-25 09:50:00,34.01,34.12,34.01,34.09,202007.0,28.5176,28.6099,28.5176,28.5847,202007.0
2016-11-25 10:00:00,34.09,34.14,34.03,34.13,384054.0,28.5847,28.6266,28.5344,28.6183,384054.0
2016-11-25 10:10:00,34.13,34.2,34.08,34.14,168515.0,28.6183,28.6769,28.5763,28.6266,168515.0
2016-11-25 10:20:00,34.15,34.15,34.08,34.11,190325.0,28.635,28.635,28.5763,28.6015,190325.0
2016-11-25 10:30:00,34.11,34.12,34.07,34.08,207950.0,28.6015,28.6099,28.5679,28.5763,207950.0
2016-11-25 10:40:00,34.08,34.1,34.07,34.09,152392.0,28.5763,28.5931,28.5679,28.5847,152392.0
2016-11-25 10:50:00,34.09,34.11,34.08,34.1,161677.0,28.5847,28.6015,28.5763,28.5931,161677.0
2016-11-25 11:00:00,34.1,34.12,34.09,34.12,135594.0,28.5931,28.6099,28.5847,28.6099,135594.0
2016-11-25 11:10:00,34.12,34.15,34.1,34.12,159643.0,28.6099,28.635,28.5931,28.6099,159643.0
2016-11-25 11:20:00,34.13,34.15,34.11,34.14,149525.0,28.6183,28.635,28.6015,28.6266,149525.0
2016-11-25 11:30:00,34.13,34.18,34.13,34.15,123035.0,28.6183,28.6602,28.6183,28.635,123035.0
2016-11-25 11:40:00,34.16,34.19,34.13,34.19,229579.0,28.6434,28.6686,28.6183,28.6686,229579.0
2016-11-25 11:50:00,34.18,34.24,34.17,34.23,210824.0,28.6602,28.7105,28.6518,28.7021,210824.0
2016-11-25 12:00:00,34.23,34.28,34.2,34.28,189856.0,28.7021,28.744,28.6769,28.744,189856.0
2016-11-25 12:10:00,34.28,34.32,34.26,34.28,236582.0,28.744,28.7776,28.7273,28.744,236582.0
2016-11-25 12:20:00,34.29,34.29,34.25,34.26,179552.0,28.7524,28.7524,28.7189,28.7273,179552.0
2016-11-25 12:30:00,34.27,34.27,34.23,34.23,152717.0,28.7356,28.7356,28.7021,28.7021,152717.0
2016-11-25 12:40:00,34.23,34.24,34.21,34.23,254821.0,28.7021,28.7105,28.6853,28.7021,254821.0
2016-11-25 12:50:00,34.23,34.25,34.2,34.25,409034.0,28.7021,28.7189,28.6769,28.7189,409034.0
2016-11-28 09:30:00,34.35,34.38,34.21,34.27,457263.0,28.8027,28.8279,28.6853,28.7356,457263.0
2016-11-28 09:40:00,34.27,34.35,34.25,34.33,239703.0,28.7356,28.8027,28.7189,28.786,239703.0
2016-11-28 09:50:00,34.33,34.36,34.3,34.33,261855.0,28.786,28.8111,28.7608,28.786,261855.0
2016-11-28 10:00:00,34.33,34.34,34.28,34.31,344086.0,28.786,28.7943,28.744,28.7692,344086.0
2016-11-28 10:10:00,34.3,34.32,34.13,34.14,350202.0,28.7608,28.7776,28.6183,28.6266,350202.0
2016-11-28 10:20:00,34.14,34.27,34.14,34.25,228892.0,28.6266,28.7356,28.6266,28.7189,228892.0
2016-11-28 10:30:00,34.26,34.28,34.23,34.25,212085.0,28.7273,28.744,28.7021,28.7189,212085.0
2016-11-28 10:40:00,34.25,34.25,34.13,34.15,177913.0,28.7189,28.7189,28.6183,28.635,177913.0
2016-11-28 10:50:00,34.16,34.17,34.1,34.11,202002.0,28.6434,28.6518,28.5931,28.6015,202002.0
2016-11-28 11:00:00,34.11,34.12,34.01,34.02,201878.0,28.6015,28.6099,28.5176,28.526,201878.0
2016-11-28 11:10:00,34.02,34.1,34.0,34.09,232170.0,28.526,28.5931,28.5092,28.5847,232170.0
2016-11-28 11:20:00,34.09,34.12,34.05,34.09,178165.0,28.5847,28.6099,28.5512,28.5847,178165.0
2016-11-28 11:30:00,34.1,34.17,34.05,34.14,223578.0,28.5931,28.6518,28.5512,28.6266,223578.0
2016-11-28 11:40:00,34.15,34.16,34.08,34.08,114301.0,28.635,28.6434,28.5763,28.5763,114301.0
2016-11-28 11:50:00,34.07,34.11,34.06,34.09,109516.0,28.5679,28.6015,28.5596,28.5847,109516.0
2016-11-28 12:00:00,34.1,34.14,34.09,34.12,126004.0,28.5931,28.6266,28.5847,28.6099,126004.0
2016-11-28 12:10:00,34.12,34.14,34.1,34.13,138824.0,28.6099,28.6266,28.5931,28.6183,138824.0
2016-11-28 12:20:00,34.12,34.14,34.11,34.14,92230.0,28.6099,28.6266,28.6015,28.6266,92230.0
2016-11-28 12:30:00,34.14,34.22,34.13,34.16,121513.0,28.6266,28.6937,28.6183,28.6434,121513.0
2016-11-28 12:40:00,34.16,34.18,34.14,34.18,58563.0,28.6434,28.6602,28.6266,28.6602,58563.0
2016-11-28 12:50:00,34.18,34.18,34.11,34.12,99582.0,28.6602,28.6602,28.6015,28.6099,99582.0
2016-11-28 13:00:00,34.12,34.14,34.1,34.14,127911.0,28.6099,28.6266,28.5931,28.6266,127911.0
2016-11-28 13:10:00,34.14,34.17,34.13,34.15,91559.0,28.6266,28.6518,28.6183,28.635,91559.0
2016-11-28 13:20:00,34.15,34.17,34.12,34.15,107390.0,28.635,28.6518,28.6099,28.635,107390.0
2016-11-28 13:30:00,34.15,34.22,34.12,34.19,109296.0,28.635,28.6937,28.6099,28.6686,109296.0
2016-11-28 13:40:00,34.19,34.22,34.19,34.2,80537.0,28.6686,28.6937,28.6686,28.6769,80537.0
2016-11-28 13:50:00,34.2,34.22,34.17,34.2,90515.0,28.6769,28.6937,28.6518,28.6769,90515.0
2016-11-28 14:00:00,34.2,34.24,34.18,34.24,126851.0,28.6769,28.7105,28.6602,28.7105,126851.0
2016-11-28 14:10:00,34.24,34.25,34.2,34.25,121042.0,28.7105,28.7189,28.6769,28.7189,121042.0
2016-11-28 14:20:00,34.25,34.25,34.2,34.21,113161.0,28.7189,28.7189,28.6769,28.6853,113161.0
2016-11-28 14:30:00,34.21,34.23,34.2,34.21,87221.0,28.6853,28.7021,28.6769,28.6853,87221.0
2016-11-28 14:40:00,34.21,34.22,34.2,34.21,107849.0,28.6853,28.6937,28.6769,28.6853,107849.0
2016-11-28 14:50:00,34.2,34.22,34.19,34.21,105035.0,28.6769,28.6937,28.6686,28.6853,105035.0
2016-11-28 15:00:00,34.21,34.21,34.15,34.16,156867.0,28.6853,28.6853,28.635,28.6434,156867.0
2016-11-28 15:10:00,34.17,34.19,34.14,34.14,145484.0,28.6518,28.6686,28.6266,28.6266,145484.0
2016-11-28 15:20:00,34.14,34.15,34.06,34.07,225131.0,28.6266,28.635,28.5596,28.5679,225131.0
2016-11-28 15:30:00,34.07,34.1,34.06,34.08,218758.0,28.5679,28.5931,28.5596,28.5763,218758.0
2016-11-28 15:40:00,34.09,34.09,34.0,34.0,530807.0,28.5847,28.5847,28.5092,28.5092,530807.0
2016-11-28 15:50:00,34.0,34.06,33.96,34.04,1292184.0,28.5092,28.5596,28.4757,28.5428,1292184.0
2016-11-29 09:30:00,34.03,34.17,33.96,34.0,377264.0,28.5344,28.6518,28.4757,28.5092,377264.0
2016-11-29 09:40:00,34.0,34.02,33.93,33.96,250315.0,28.5092,28.526,28.4506,28.4757,250315.0
2016-11-29 09:50:00,33.96,33.97,33.86,33.95,201987.0,28.4757,28.4841,28.3919,28.4673,201987.0
2016-11-29 10:00:00,33.95,34.3,33.95,34.24,676827.0,28.4673,28.7608,28.4673,28.7105,676827.0
2016-11-29 10:10:00,34.24,34.31,34.23,34.28,209853.0,28.7105,28.7692,28.7021,28.744,209853.0
2016-11-29 10:20:00,34.29,34.34,34.22,34.23,192062.0,28.7524,28.7943,28.6937,28.7021,192062.0
2016-11-29 10:30:00,34.23,34.34,34.22,34.34,214956.0,28.7021,28.7943,28.6937,28.7943,214956.0
2016-11-29 10:40:00,34.33,34.42,34.32,34.42,196809.0,28.786,28.8614,28.7776,28.8614,196809.0
2016-11-29 10:50:00,34.42,34.42,34.31,34.34,130682.0,28.8614,28.8614,28.7692,28.7943,130682.0
2016-11-29 11:00:00,34.34,34.34,34.22,34.23,125206.0,28.7943,28.7943,28.6937,28.7021,125206.0
2016-11-29 11:10:00,34.23,34.38,34.22,34.34,254614.0,28.7021,28.8279,28.6937,28.7943,254614.0
2016-11-29 11:20:00,34.33,34.41,34.32,34.4,180145.0,28.786,28.853,28.7776,28.8447,180145.0
2016-11-29 11:30:00,34.41,34.48,34.39,34.45,445216.0,28.853,28.9117,28.8363,28.8866,445216.0
2016-11-29 11:40:00,34.45,34.48,34.41,34.43,142845.0,28.8866,28.9117,28.853,28.8698,142845.0
2016-11-29 11:50:00,34.42,34.48,34.4,34.48,159406.0,28.8614,28.9117,28.8447,28.9117,159406.0
2016-11-29 12:00:00,34.48,34.49,34.4,34.41,216361.0,28.9117,28.9201,28.8447,28.853,216361.0
2016-11-29 12:10:00,34.41,34.44,34.37,34.43,110566.0,28.853,28.8782,28.8195,28.8698,110566.0
2016-11-29 12:20:00,34.43,34.46,34.4,34.43,133393.0,28.8698,28.895,28.8447,28.8698,133393.0
2016-11-29 12:30:00,34.44,34.48,34.43,34.45,132104.0,28.8782,28.9117,28.8698,28.8866,132104.0
2016-11-29 12:40:00,34.45,34.5,34.45,34.5,123137.0,28.8866,28.9285,28.8866,28.9285,123137.0
2016-11-29 12:50:00,34.5,34.54,34.48,34.53,264089.0,28.9285,28.962,28.9117,28.9537,264089.0
2016-11-29 13:00:00,34.52,34.53,34.4,34.41,173352.0,28.9453,28.9537,28.8447,28.853,173352.0
2016-11-29 13:10:00,34.42,34.42,34.34,34.38,148871.0,28.8614,28.8614,28.7943,28.8279,148871.0
2016-11-29 13:20:00,34.39,34.43,34.37,34.41,257807.0,28.8363,28.8698,28.8195,28.853,257807.0
2016-11-29 13:30:00,34.42,34.42,34.32,34.36,138107.0,28.8614,28.8614,28.7776,28.8111,138107.0
2016-11-29 13:40:00,34.36,34.45,34.35,34.44,206214.0,28.8111,28.8866,28.8027,28.8782,206214.0
2016-11-29 13:50:00,34.45,34.49,34.41,34.48,256630.0,28.8866,28.9201,28.853,28.9117,256630.0
2016-11-29 14:00:00,34.48,34.53,34.48,34.49,275828.0,28.9117,28.9537,28.9117,28.9201,275828.0
2016-11-29 14:10:00,34.5,34.52,34.46,34.5,254648.0,28.9285,28.9453,28.895,28.9285,254648.0
2016-11-29 14:20:00,34.5,34.53,34.49,34.5,144747.0,28.9285,28.9537,28.9201,28.9285,144747.0
2016-11-29 14:30:00,34.51,34.56,34.5,34.55,214217.0,28.9369,28.9788,28.9285,28.9704,214217.0
2016-11-29 14:40:00,34.55,34.58,34.53,34.55,217302.0,28.9704,28.9956,28.9537,28.9704,217302.0
2016-11-29 14:50:00,34.55,34.56,34.48,34.48,188451.0,28.9704,28.9788,28.9117,28.9117,188451.0
2016-11-29 15:00:00,34.48,34.51,34.46,34.48,277065.0,28.9117,28.9369,28.895,28.9117,277065.0
2016-11-29 15:10:00,34.48,34.57,34.48,34.57,233467.0,28.9117,28.9872,28.9117,28.9872,233467.0
2016-11-29 15:20:00,34.57,34.57,34.54,34.57,288914.0,28.9872,28.9872,28.962,28.9872,288914.0
2016-11-29 15:30:00,34.57,34.58,34.53,34.54,426358.0,28.9872,28.9956,28.9537,28.962,426358.0
2016-11-29 15:40:00,34.54,34.55,34.44,34.48,621903.0,28.962,28.9704,28.8782,28.9117,621903.0
2016-11-29 15:50:00,34.48,34.58,34.47,34.57,1471351.0,28.9117,28.9956,28.9033,28.9872,1471351.0
2016-11-30 09:30:00,34.7,34.74,34.45,34.59,828957.0,29.0962,29.1297,28.8866,29.004,828957.0
2016-11-30 09:40:00,34.59,34.69,34.57,34.59,375672.0,29.004,29.0878,28.9872,29.004,375672.0
2016-11-30 09:50:00,34.59,34.63,34.56,34.62,289600.0,29.004,29.0375,28.9788,29.0291,289600.0
2016-11-30 10:00:00,34.63,34.79,34.58,34.78,251994.0,29.0375,29.1717,28.9956,29.1633,251994.0
2016-11-30 10:10:00,34.79,34.8,34.63,34.63,218626.0,29.1717,29.1801,29.0375,29.0375,218626.0
2016-11-30 10:20:00,34.64,34.65,34.58,34.62,292848.0,29.0459,29.0543,28.9956,29.0291,292848.0
2016-11-30 10:30:00,34.61,34.65,34.59,34.62,255416.0,29.0207,29.0543,29.004,29.0291,255416.0
2016-11-30 10:40:00,34.62,34.68,34.59,34.64,229650.0,29.0291,29.0794,29.004,29.0459,229650.0
2016-11-30 10:50:00,34.64,34.7,34.62,34.68,252777.0,29.0459,29.0962,29.0291,29.0794,252777.0
2016-11-30 11:00:00,34.68,34.75,34.66,34.73,235588.0,29.0794,29.1381,29.0627,29.1214,235588.0
2016-11-30 11:10:00,34.73,34.88,34.71,34.88,516984.0,29.1214,29.2471,29.1046,29.2471,516984.0
2016-11-30 11:20:00,34.88,34.9,34.8,34.82,496919.0,29.2471,29.2639,29.1801,29.1968,496919.0
2016-11-30 11:30:00,34.82,34.87,34.81,34.87,197319.0,29.1968,29.2387,29.1884,29.2387,197319.0
2016-11-30 11:40:00,34.87,34.93,34.83,34.93,258529.0,29.2387,29.2891,29.2052,29.2891,258529.0
2016-11-30 11:50:00,34.93,34.98,34.89,34.89,346148.0,29.2891,29.331,29.2555,29.2555,346148.0
2016-11-30 12:00:00,34.89,34.92,34.85,34.89,182323.0,29.2555,29.2807,29.222,29.2555,182323.0
2016-11-30 12:10:00,34.88,34.92,34.85,34.91,167465.0,29.2471,29.2807,29.222,29.2723,167465.0
2016-11-30 12:20:00,34.91,34.92,34.89,34.91,152496.0,29.2723,29.2807,29.2555,29.2723,152496.0
2016-11-30 12:30:00,34.91,34.91,34.89,34.89,144896.0,29.2723,29.2723,29.2555,29.2555,144896.0
2016-11-30 12:40:00,34.89,34.91,34.86,34.9,192983.0,29.2555,29.2723,29.2304,29.2639,192983.0
2016-11-30 12:50:00,34.9,34.92,34.86,34.91,324902.0,29.2639,29.2807,29.2304,29.2723,324902.0
2016-11-30 13:00:00,34.91,34.92,34.88,34.89,170794.0,29.2723,29.2807,29.2471,29.2555,170794.0
2016-11-30 13:10:00,34.89,34.9,34.82,34.88,293076.0,29.2555,29.2639,29.1968,29.2471,293076.0
2016-11-30 13:20:00,34.87,34.89,34.82,34.83,213914.0,29.2387,29.2555,29.1968,29.2052,213914.0
2016-11-30 13:30:00,34.83,34.83,34.77,34.78,202161.0,29.2052,29.2052,29.1549,29.1633,202161.0
2016-11-30 13:40:00,34.77,34.78,34.74,34.78,373791.0,29.1549,29.1633,29.1297,29.1633,373791.0
2016-11-30 13:50:00,34.78,34.8,34.77,34.79,236753.0,29.1633,29.1801,29.1549,29.1717,236753.0
2016-11-30 14:00:00,34.78,34.8,34.66,34.67,188528.0,29.1633,29.1801,29.0627,29.071,188528.0
2016-11-30 14:10:00,34.68,34.73,34.67,34.73,318305.0,29.0794,29.1214,29.071,29.1214,318305.0
2016-11-30 14:20:00,34.73,34.73,34.69,34.7,432000.0,29.1214,29.1214,29.0878,29.0962,432000.0
2016-11-30 14:30:00,34.7,34.71,34.66,34.67,221999.0,29.0962,29.1046,29.0627,29.071,221999.0
2016-11-30 14:40:00,34.66,34.7,34.65,34.7,183388.0,29.0627,29.0962,29.0543,29.0962,183388.0
2016-11-30 14:50:00,34.7,34.72,34.68,34.69,209865.0,29.0962,29.113,29.0794,29.0878,209865.0
2016-11-30 15:00:00,34.69,34.71,34.66,34.67,202931.0,29.0878,29.1046,29.0627,29.071,202931.0
2016-11-30 15:10:00,34.68,34.74,34.67,34.68,349124.0,29.0794,29.1297,29.071,29.0794,349124.0
2016-11-30 15:20:00,34.68,34.7,34.67,34.69,390785.0,29.0794,29.0962,29.071,29.0878,390785.0
2016-11-30 15:30:00,34.68,34.7,34.66,34.68,336290.0,29.0794,29.0962,29.0627,29.0794,336290.0
2016-11-30 15:40:00,34.68,34.69,34.65,34.67,664876.0,29.0794,29.0878,29.0543,29.071,664876.0
2016-11-30 15:50:00,34.68,34.68,34.54,34.55,1582605.0,29.0794,29.0794,28.962,28.9704,1582605.0
2016-12-01 09:30:00,34.81,35.23,34.79,35.22,1849798.0,29.1884,29.5406,29.1717,29.5322,1849798.0
2016-12-01 09:40:00,35.23,35.45,35.21,35.45,849796.0,29.5406,29.7251,29.5238,29.7251,849796.0
2016-12-01 09:50:00,35.45,35.85,35.45,35.7,1237980.0,29.7251,30.0605,29.7251,29.9347,1237980.0
2016-12-01 10:00:00,35.7,35.99,35.63,35.98,1270932.0,29.9347,30.1779,29.876,30.1695,1270932.0
2016-12-01 10:10:00,35.98,36.13,35.0,36.04,1896255.0,30.1695,30.2953,29.3478,30.2198,1896255.0
2016-12-01 10:20:00,36.05,36.48,36.04,36.46,1634882.0,30.2282,30.5887,30.2198,30.572,1634882.0
2016-12-01 10:30:00,36.47,36.47,36.21,36.41,1999875.0,30.5804,30.5804,30.3623,30.5301,1999875.0
2016-12-01 10:40:00,36.42,36.42,36.03,36.03,1559814.0,30.5384,30.5384,30.2114,30.2114,1559814.0
2016-12-01 10:50:00,36.02,36.24,35.91,36.23,1378549.0,30.203,30.3875,30.1108,30.3791,1378549.0
2016-12-01 11:00:00,36.23,36.49,36.2,36.47,960774.0,30.3791,30.5971,30.354,30.5804,960774.0
2016-12-01 11:10:00,36.48,36.6,36.43,36.54,958932.0,30.5887,30.6894,30.5468,30.6391,958932.0
2016-12-01 11:20:00,36.53,36.66,36.43,36.57,866838.0,30.6307,30.7397,30.5468,30.6642,866838.0
2016-12-01 11:30:00,36.57,36.64,36.47,36.5,929229.0,30.6642,30.7229,30.5804,30.6055,929229.0
2016-12-01 11:40:00,36.51,36.59,36.36,36.4,517672.0,30.6139,30.681,30.4881,30.5217,517672.0
2016-12-01 11:50:00,36.4,36.5,36.26,36.47,736258.0,30.5217,30.6055,30.4043,30.5804,736258.0
2016-12-01 12:00:00,36.47,36.53,36.41,36.5,638512.0,30.5804,30.6307,30.5301,30.6055,638512.0
2016-12-01 12:10:00,36.5,36.57,36.47,36.55,854054.0,30.6055,30.6642,30.5804,30.6474,854054.0
2016-12-01 12:20:00,36.55,36.61,36.47,36.51,701801.0,30.6474,30.6978,30.5804,30.6139,701801.0
2016-12-01 12:30:00,36.5,36.59,36.49,36.59,628682.0,30.6055,30.681,30.5971,30.681,628682.0
2016-12-01 12:40:00,36.59,36.6,36.51,36.52,774884.0,30.681,30.6894,30.6139,30.6223,774884.0
2016-12-01 12:50:00,36.52,36.63,36.5,36.57,657940.0,30.6223,30.7145,30.6055,30.6642,657940.0
2016-12-01 13:00:00,36.56,36.57,36.31,36.33,394473.0,30.6558,30.6642,30.4462,30.463,394473.0
2016-12-01 13:10:00,36.33,36.44,36.27,36.38,452881.0,30.463,30.5552,30.4127,30.5049,452881.0
2016-12-01 13:20:00,36.37,36.45,36.3,36.41,356992.0,30.4965,30.5636,30.4378,30.5301,356992.0
2016-12-01 13:30:00,36.42,36.5,36.4,36.47,374027.0,30.5384,30.6055,30.5217,30.5804,374027.0
2016-12-01 13:40:00,36.47,36.48,36.35,36.39,285943.0,30.5804,30.5887,30.4797,30.5133,285943.0
2016-12-01 13:50:00,36.39,36.39,36.28,36.29,238629.0,30.5133,30.5133,30.421,30.4294,238629.0
2016-12-01 14:00:00,36.29,36.29,36.15,36.16,598594.0,30.4294,30.4294,30.312,30.3204,598594.0
2016-12-01 14:10:00,36.16,36.33,36.15,36.31,508068.0,30.3204,30.463,30.312,30.4462,508068.0
2016-12-01 14:20:00,36.31,36.32,36.2,36.22,421321.0,30.4462,30.4546,30.354,30.3707,421321.0
2016-12-01 14:30:00,36.23,36.4,36.22,36.35,434113.0,30.3791,30.5217,30.3707,30.4797,434113.0
2016-12-01 14:40:00,36.35,36.36,36.27,36.3,240329.0,30.4797,30.4881,30.4127,30.4378,240329.0
2016-12-01 14:50:00,36.3,36.38,36.3,36.36,379315.0,30.4378,30.5049,30.4378,30.4881,379315.0
2016-12-01 15:00:00,36.37,36.49,36.36,36.43,440558.0,30.4965,30.5971,30.4881,30.5468,440558.0
2016-12-01 15:10:00,36.43,36.5,36.42,36.48,367876.0,30.5468,30.6055,30.5384,30.5887,367876.0
2016-12-01 15:20:00,36.48,36.5,36.4,36.49,550290.0,30.5887,30.6055,30.5217,30.5971,550290.0
2016-12-01 15:30:00,36.5,36.5,36.38,36.43,600507.0,30.6055,30.6055,30.5049,30.5468,600507.0
2016-12-01 15:40:00,36.43,36.45,36.34,36.36,948745.0,30.5468,30.5636,30.4714,30.4881,948745.0
2016-12-01 15:50:00,36.36,36.54,36.35,36.44,2254087.0,30.4881,30.6391,30.4797,30.5552,2254087.0
2016-12-02 09:30:00,36.25,36.3,35.97,36.14,1191069.0,30.3959,30.4378,30.1611,30.3037,1191069.0
2016-12-02 09:40:00,36.15,36.17,35.58,35.9,1113887.0,30.312,30.3288,29.8341,30.1024,1113887.0
2016-12-02 09:50:00,35.91,36.0,35.79,35.91,742101.0,30.1108,30.1863,30.0102,30.1108,742101.0
2016-12-02 10:00:00,35.91,36.01,35.68,35.7,725379.0,30.1108,30.1946,29.9179,29.9347,725379.0
2016-12-02 10:10:00,35.7,35.76,35.61,35.62,541409.0,29.9347,29.985,29.8592,29.8676,541409.0
2016-12-02 10:20:00,35.62,35.64,35.49,35.61,498953.0,29.8676,29.8844,29.7586,29.8592,498953.0
2016-12-02 10:30:00,35.62,35.85,35.61,35.84,342041.0,29.8676,30.0605,29.8592,30.0521,342041.0
2016-12-02 10:40:00,35.84,35.91,35.79,35.88,442621.0,30.0521,30.1108,30.0102,30.0856,442621.0
2016-12-02 10:50:00,35.88,35.98,35.88,35.94,362443.0,30.0856,30.1695,30.0856,30.136,362443.0
2016-12-02 11:00:00,35.94,36.0,35.93,35.96,251344.0,30.136,30.1863,30.1276,30.1527,251344.0
2016-12-02 11:10:00,35.96,36.0,35.94,35.97,285192.0,30.1527,30.1863,30.136,30.1611,285192.0
2016-12-02 11:20:00,35.96,35.97,35.86,35.86,349931.0,30.1527,30.1611,30.0689,30.0689,349931.0
2016-12-02 11:30:00,35.86,35.87,35.76,35.79,380588.0,30.0689,30.0773,29.985,30.0102,380588.0
2016-12-02 11:40:00,35.8,35.82,35.75,35.75,338657.0,30.0186,30.0353,29.9766,29.9766,338657.0
2016-12-02 11:50:00,35.76,35.8,35.72,35.73,356850.0,29.985,30.0186,29.9515,29.9599,356850.0
2016-12-02 12:00:00,35.72,35.73,35.63,35.65,314042.0,29.9515,29.9599,29.876,29.8928,314042.0
2016-12-02 12:10:00,35.64,35.65,35.57,35.59,235591.0,29.8844,29.8928,29.8257,29.8425,235591.0
2016-12-02 12:20:00,35.59,35.61,35.45,35.53,372516.0,29.8425,29.8592,29.7251,29.7922,372516.0
2016-12-02 12:30:00,35.53,35.54,35.42,35.45,258034.0,29.7922,29.8005,29.6999,29.7251,258034.0
2016-12-02 12:40:00,35.45,35.52,35.4,35.5,230722.0,29.7251,29.7838,29.6832,29.767,230722.0
2016-12-02 12:50:00,35.51,35.63,35.5,35.57,286454.0,29.7754,29.876,29.767,29.8257,286454.0
2016-12-02 13:00:00,35.56,35.57,35.5,35.55,206610.0,29.8173,29.8257,29.767,29.8089,206610.0
2016-12-02 13:10:00,35.55,35.55,35.43,35.45,206960.0,29.8089,29.8089,29.7083,29.7251,206960.0
2016-12-02 13:20:00,35.45,35.53,35.43,35.5,185729.0,29.7251,29.7922,29.7083,29.767,185729.0
2016-12-02 13:30:00,35.49,35.55,35.48,35.48,133308.0,29.7586,29.8089,29.7502,29.7502,133308.0
2016-12-02 13:40:00,35.48,35.53,35.47,35.49,157875.0,29.7502,29.7922,29.7419,29.7586,157875.0
2016-12-02 13:50:00,35.48,35.5,35.4,35.44,259194.0,29.7502,29.767,29.6832,29.7167,259194.0
2016-12-02 14:00:00,35.45,35.45,35.36,35.38,200368.0,29.7251,29.7251,29.6496,29.6664,200368.0
2016-12-02 14:10:00,35.39,35.43,35.35,35.36,312868.0,29.6748,29.7083,29.6412,29.6496,312868.0
2016-12-02 14:20:00,35.36,35.41,35.35,35.4,274863.0,29.6496,29.6915,29.6412,29.6832,274863.0
2016-12-02 14:30:00,35.4,35.41,35.33,35.34,341182.0,29.6832,29.6915,29.6245,29.6328,341182.0
2016-12-02 14:40:00,35.33,35.35,35.3,35.34,340985.0,29.6245,29.6412,29.5993,29.6328,340985.0
2016-12-02 14:50:00,35.34,35.38,35.31,35.38,278329.0,29.6328,29.6664,29.6077,29.6664,278329.0
2016-12-02 15:00:00,35.38,35.4,35.36,35.39,511626.0,29.6664,29.6832,29.6496,29.6748,511626.0
2016-12-02 15:10:00,35.39,35.42,35.36,35.38,359783.0,29.6748,29.6999,29.6496,29.6664,359783.0
2016-12-02 15:20:00,35.38,35.44,35.36,35.43,318207.0,29.6664,29.7167,29.6496,29.7083,318207.0
2016-12-02 15:30:00,35.42,35.52,35.42,35.52,465569.0,29.6999,29.7838,29.6999,29.7838,465569.0
2016-12-02 15:40:00,35.52,35.56,35.47,35.49,689368.0,29.7838,29.8173,29.7419,29.7586,689368.0
2016-12-02 15:50:00,35.5,35.5,35.39,35.42,1076596.0,29.767,29.767,29.6748,29.6999,1076596.0
2016-12-05 09:30:00,35.35,35.4,35.09,35.17,737165.0,29.9636,30.006,29.7432,29.811,737165.0
2016-12-05 09:40:00,35.18,35.3,35.11,35.18,811233.0,29.8195,29.9212,29.7602,29.8195,811233.0
2016-12-05 09:50:00,35.18,35.21,35.13,35.14,194042.0,29.8195,29.8449,29.7771,29.7856,194042.0
2016-12-05 10:00:00,35.14,35.38,35.13,35.28,341368.0,29.7856,29.989,29.7771,29.9043,341368.0
2016-12-05 10:10:00,35.27,35.38,35.25,35.37,323805.0,29.8958,29.989,29.8788,29.9806,323805.0
2016-12-05 10:20:00,35.37,35.46,35.33,35.4,305941.0,29.9806,30.0568,29.9467,30.006,305941.0
2016-12-05 10:30:00,35.39,35.44,35.32,35.34,191786.0,29.9975,30.0399,29.9382,29.9551,191786.0
2016-12-05 10:40:00,35.34,35.36,35.15,35.16,496210.0,29.9551,29.9721,29.7941,29.8026,496210.0
2016-12-05 10:50:00,35.17,35.27,35.16,35.26,255132.0,29.811,29.8958,29.8026,29.8873,255132.0
2016-12-05 11:00:00,35.26,35.3,35.24,35.24,256933.0,29.8873,29.9212,29.8704,29.8704,256933.0
2016-12-05 11:10:00,35.25,35.3,35.24,35.28,130124.0,29.8788,29.9212,29.8704,29.9043,130124.0
2016-12-05 11:20:00,35.27,35.3,35.19,35.22,180966.0,29.8958,29.9212,29.828,29.8534,180966.0
2016-12-05 11:30:00,35.22,35.27,35.19,35.25,173865.0,29.8534,29.8958,29.828,29.8788,173865.0
2016-12-05 11:40:00,35.25,35.35,35.25,35.29,225641.0,29.8788,29.9636,29.8788,29.9127,225641.0
2016-12-05 11:50:00,35.29,35.31,35.19,35.22,184072.0,29.9127,29.9297,29.828,29.8534,184072.0
2016-12-05 12:00:00,35.22,35.24,35.15,35.16,199243.0,29.8534,29.8704,29.7941,29.8026,199243.0
2016-12-05 12:10:00,35.16,35.25,35.15,35.22,243335.0,29.8026,29.8788,29.7941,29.8534,243335.0
2016-12-05 12:20:00,35.22,35.23,35.16,35.16,221424.0,29.8534,29.8619,29.8026,29.8026,221424.0
2016-12-05 12:30:00,35.17,35.18,35.03,35.05,314056.0,29.811,29.8195,29.6924,29.7093,314056.0
2016-12-05 12:40:00,35.06,35.14,35.05,35.05,171124.0,29.7178,29.7856,29.7093,29.7093,171124.0
2016-12-05 12:50:00,35.06,35.1,35.04,35.1,144642.0,29.7178,29.7517,29.7008,29.7517,144642.0
2016-12-05 13:00:00,35.1,35.15,35.08,35.15,177719.0,29.7517,29.7941,29.7347,29.7941,177719.0
2016-12-05 13:10:00,35.15,35.15,35.08,35.11,157207.0,29.7941,29.7941,29.7347,29.7602,157207.0
2016-12-05 13:20:00,35.12,35.12,35.06,35.11,159705.0,29.7687,29.7687,29.7178,29.7602,159705.0
2016-12-05 13:30:00,35.1,35.12,35.06,35.08,161724.0,29.7517,29.7687,29.7178,29.7347,161724.0
2016-12-05 13:40:00,35.08,35.13,35.07,35.11,132378.0,29.7347,29.7771,29.7263,29.7602,132378.0
2016-12-05 13:50:00,35.11,35.15,35.09,35.11,136889.0,29.7602,29.7941,29.7432,29.7602,136889.0
2016-12-05 14:00:00,35.11,35.11,35.08,35.09,151114.0,29.7602,29.7602,29.7347,29.7432,151114.0
2016-12-05 14:10:00,35.09,35.1,35.06,35.09,144567.0,29.7432,29.7517,29.7178,29.7432,144567.0
2016-12-05 14:20:00,35.09,35.09,35.02,35.02,238940.0,29.7432,29.7432,29.6839,29.6839,238940.0
2016-12-05 14:30:00,35.02,35.04,34.94,34.96,249836.0,29.6839,29.7008,29.6161,29.633,249836.0
2016-12-05 14:40:00,34.97,35.04,34.96,35.02,199279.0,29.6415,29.7008,29.633,29.6839,199279.0
2016-12-05 14:50:00,35.01,35.04,35.0,35.03,198332.0,29.6754,29.7008,29.6669,29.6924,198332.0
2016-12-05 15:00:00,35.03,35.05,35.01,35.02,170881.0,29.6924,29.7093,29.6754,29.6839,170881.0
2016-12-05 15:10:00,35.02,35.03,34.99,35.0,173189.0,29.6839,29.6924,29.6585,29.6669,173189.0
2016-12-05 15:20:00,34.99,35.01,34.95,34.99,288741.0,29.6585,29.6754,29.6246,29.6585,288741.0
2016-12-05 15:30:00,34.99,35.01,34.96,35.01,369225.0,29.6585,29.6754,29.633,29.6754,369225.0
2016-12-05 15:40:00,35.01,35.03,34.97,35.0,602032.0,29.6754,29.6924,29.6415,29.6669,602032.0
2016-12-05 15:50:00,35.0,35.02,34.91,34.95,889947.0,29.6669,29.6839,29.5906,29.6246,889947.0
2016-12-06 09:30:00,35.09,35.13,34.93,34.96,575994.0,29.7432,29.7771,29.6076,29.633,575994.0
2016-12-06 09:40:00,34.97,35.07,34.96,35.01,282131.0,29.6415,29.7263,29.633,29.6754,282131.0
2016-12-06 09:50:00,35.01,35.02,34.96,34.98,540090.0,29.6754,29.6839,29.633,29.65,540090.0
2016-12-06 10:00:00,34.97,35.11,34.97,35.04,285430.0,29.6415,29.7602,29.6415,29.7008,285430.0
2016-12-06 10:10:00,35.04,35.04,34.98,35.01,202423.0,29.7008,29.7008,29.65,29.6754,202423.0
2016-12-06 10:20:00,35.01,35.05,34.99,35.01,447680.0,29.6754,29.7093,29.6585,29.6754,447680.0
2016-12-06 10:30:00,35.01,35.11,35.0,35.09,294246.0,29.6754,29.7602,29.6669,29.7432,294246.0
2016-12-06 10:40:00,35.09,35.16,35.09,35.09,291194.0,29.7432,29.8026,29.7432,29.7432,291194.0
2016-12-06 10:50:00,35.09,35.09,35.02,35.04,339911.0,29.7432,29.7432,29.6839,29.7008,339911.0
2016-12-06 11:00:00,35.04,35.05,34.97,35.01,309218.0,29.7008,29.7093,29.6415,29.6754,309218.0
2016-12-06 11:10:00,35.01,35.01,34.98,35.0,213187.0,29.6754,29.6754,29.65,29.6669,213187.0
2016-12-06 11:20:00,34.99,35.02,34.98,34.99,247039.0,29.6585,29.6839,29.65,29.6585,247039.0
2016-12-06 11:30:00,34.99,35.01,34.93,34.97,225596.0,29.6585,29.6754,29.6076,29.6415,225596.0
2016-12-06 11:40:00,34.97,34.98,34.94,34.95,222079.0,29.6415,29.65,29.6161,29.6246,222079.0
2016-12-06 11:50:00,34.95,34.98,34.94,34.95,139321.0,29.6246,29.65,29.6161,29.6246,139321.0
2016-12-06 12:00:00,34.95,34.96,34.91,34.94,184386.0,29.6246,29.633,29.5906,29.6161,184386.0
2016-12-06 12:10:00,34.94,34.97,34.93,34.97,119024.0,29.6161,29.6415,29.6076,29.6415,119024.0
2016-12-06 12:20:00,34.96,35.0,34.96,34.99,92602.0,29.633,29.6669,29.633,29.6585,92602.0
2016-12-06 12:30:00,34.98,34.99,34.96,34.98,157873.0,29.65,29.6585,29.633,29.65,157873.0
2016-12-06 12:40:00,34.98,35.05,34.97,35.05,443030.0,29.65,29.7093,29.6415,29.7093,443030.0
2016-12-06 12:50:00,35.04,35.09,35.03,35.08,178947.0,29.7008,29.7432,29.6924,29.7347,178947.0
2016-12-06 13:00:00,35.09,35.11,35.05,35.06,266198.0,29.7432,29.7602,29.7093,29.7178,266198.0
2016-12-06 13:10:00,35.06,35.09,35.05,35.08,126812.0,29.7178,29.7432,29.7093,29.7347,126812.0
2016-12-06 13:20:00,35.08,35.08,35.03,35.05,195185.0,29.7347,29.7347,29.6924,29.7093,195185.0
2016-12-06 13:30:00,35.05,35.05,35.03,35.04,129744.0,29.7093,29.7093,29.6924,29.7008,129744.0
2016-12-06 13:40:00,35.04,35.04,35.01,35.02,242945.0,29.7008,29.7008,29.6754,29.6839,242945.0
2016-12-06 13:50:00,35.03,35.04,35.01,35.02,111069.0,29.6924,29.7008,29.6754,29.6839,111069.0
2016-12-06 14:00:00,35.03,35.03,34.99,35.0,160271.0,29.6924,29.6924,29.6585,29.6669,160271.0
2016-12-06 14:10:00,35.0,35.01,34.99,35.0,210370.0,29.6669,29.6754,29.6585,29.6669,210370.0
2016-12-06 14:20:00,35.0,35.01,34.98,35.0,320249.0,29.6669,29.6754,29.65,29.6669,320249.0
2016-12-06 14:30:00,35.0,35.04,34.98,35.0,254461.0,29.6669,29.7008,29.65,29.6669,254461.0
2016-12-06 14:40:00,35.0,35.02,34.99,35.01,143304.0,29.6669,29.6839,29.6585,29.6754,143304.0
2016-12-06 14:50:00,35.01,35.01,34.99,35.01,175133.0,29.6754,29.6754,29.6585,29.6754,175133.0
2016-12-06 15:00:00,35.01,35.06,34.99,35.05,306910.0,29.6754,29.7178,29.6585,29.7093,306910.0
2016-12-06 15:10:00,35.05,35.05,34.99,35.01,250071.0,29.7093,29.7093,29.6585,29.6754,250071.0
2016-12-06 15:20:00,35.01,35.05,35.0,35.05,253562.0,29.6754,29.7093,29.6669,29.7093,253562.0
2016-12-06 15:30:00,35.05,35.13,35.02,35.12,471263.0,29.7093,29.7771,29.6839,29.7687,471263.0
2016-12-06 15:40:00,35.11,35.16,35.11,35.13,475732.0,29.7602,29.8026,29.7602,29.7771,475732.0
2016-12-06 15:50:00,35.13,35.15,35.04,35.08,923930.0,29.7771,29.7941,29.7008,29.7347,923930.0
2016-12-07 09:30:00,35.18,35.36,35.09,35.35,454615.0,29.8195,29.9721,29.7432,29.9636,454615.0
2016-12-07 09:40:00,35.35,35.5,35.3,35.5,738563.0,29.9636,30.0907,29.9212,30.0907,738563.0
2016-12-07 09:50:00,35.5,35.66,35.42,35.65,579707.0,30.0907,30.2264,30.0229,30.2179,579707.0
2016-12-07 10:00:00,35.66,35.74,35.57,35.64,578323.0,30.2264,30.2942,30.1501,30.2094,578323.0
2016-12-07 10:10:00,35.65,35.78,35.63,35.72,678866.0,30.2179,30.3281,30.2009,30.2772,678866.0
2016-12-07 10:20:00,35.72,35.73,35.64,35.68,455583.0,30.2772,30.2857,30.2094,30.2433,455583.0
2016-12-07 10:30:00,35.68,35.72,35.62,35.64,481067.0,30.2433,30.2772,30.1925,30.2094,481067.0
2016-12-07 10:40:00,35.64,35.71,35.62,35.7,550892.0,30.2094,30.2688,30.1925,30.2603,550892.0
2016-12-07 10:50:00,35.7,35.81,35.68,35.73,607679.0,30.2603,30.3535,30.2433,30.2857,607679.0
2016-12-07 11:00:00,35.74,35.8,35.67,35.73,688522.0,30.2942,30.345,30.2348,30.2857,688522.0
2016-12-07 11:10:00,35.73,35.74,35.64,35.72,730250.0,30.2857,30.2942,30.2094,30.2772,730250.0
2016-12-07 11:20:00,35.72,35.77,35.7,35.75,412464.0,30.2772,30.3196,30.2603,30.3027,412464.0
2016-12-07 11:30:00,35.74,35.79,35.74,35.77,468993.0,30.2942,30.3366,30.2942,30.3196,468993.0
2016-12-07 11:40:00,35.77,35.84,35.77,35.8,408341.0,30.3196,30.3789,30.3196,30.345,408341.0
2016-12-07 11:50:00,35.79,35.8,35.73,35.77,225109.0,30.3366,30.345,30.2857,30.3196,225109.0
2016-12-07 12:00:00,35.77,35.81,35.74,35.8,326928.0,30.3196,30.3535,30.2942,30.345,326928.0
2016-12-07 12:10:00,35.8,35.84,35.78,35.81,301786.0,30.345,30.3789,30.3281,30.3535,301786.0
2016-12-07 12:20:00,35.81,35.83,35.78,35.82,219693.0,30.3535,30.3705,30.3281,30.362,219693.0
2016-12-07 12:30:00,35.81,35.85,35.79,35.81,452184.0,30.3535,30.3874,30.3366,30.3535,452184.0
2016-12-07 12:40:00,35.82,35.94,35.81,35.94,397670.0,30.362,30.4637,30.3535,30.4637,397670.0
2016-12-07 12:50:00,35.94,35.95,35.9,35.94,239236.0,30.4637,30.4722,30.4298,30.4637,239236.0
2016-12-07 13:00:00,35.94,35.95,35.86,35.92,287027.0,30.4637,30.4722,30.3959,30.4468,287027.0
2016-12-07 13:10:00,35.92,35.96,35.89,35.96,297920.0,30.4468,30.4807,30.4213,30.4807,297920.0
2016-12-07 13:20:00,35.96,36.0,35.95,35.98,417770.0,30.4807,30.5146,30.4722,30.4976,417770.0
2016-12-07 13:30:00,35.98,36.0,35.96,35.99,292107.0,30.4976,30.5146,30.4807,30.5061,292107.0
2016-12-07 13:40:00,36.0,36.0,35.95,36.0,430987.0,30.5146,30.5146,30.4722,30.5146,430987.0
2016-12-07 13:50:00,36.0,36.19,35.98,36.19,750348.0,30.5146,30.6756,30.4976,30.6756,750348.0
2016-12-07 14:00:00,36.19,36.21,36.1,36.18,877159.0,30.6756,30.6926,30.5993,30.6671,877159.0
2016-12-07 14:10:00,36.17,36.28,36.14,36.21,636142.0,30.6587,30.7519,30.6332,30.6926,636142.0
2016-12-07 14:20:00,36.21,36.3,36.19,36.25,658399.0,30.6926,30.7688,30.6756,30.7265,658399.0
2016-12-07 14:30:00,36.25,36.43,36.24,36.43,689603.0,30.7265,30.879,30.718,30.879,689603.0
2016-12-07 14:40:00,36.43,36.47,36.41,36.45,460382.0,30.879,30.9129,30.8621,30.896,460382.0
2016-12-07 14:50:00,36.45,36.49,36.41,36.47,526462.0,30.896,30.9299,30.8621,30.9129,526462.0
2016-12-07 15:00:00,36.47,36.5,36.41,36.48,559067.0,30.9129,30.9384,30.8621,30.9214,559067.0
2016-12-07 15:10:00,36.48,36.5,36.44,36.47,353557.0,30.9214,30.9384,30.8875,30.9129,353557.0
2016-12-07 15:20:00,36.47,36.5,36.43,36.46,664336.0,30.9129,30.9384,30.879,30.9045,664336.0
2016-12-07 15:30:00,36.47,36.54,36.46,36.51,742291.0,30.9129,30.9723,30.9045,30.9469,742291.0
2016-12-07 15:40:00,36.52,36.52,36.27,36.3,988611.0,30.9553,30.9553,30.7434,30.7688,988611.0
2016-12-07 15:50:00,36.3,36.31,36.2,36.29,3024770.0,30.7688,30.7773,30.6841,30.7604,3024770.0
2016-12-08 09:30:00,36.19,36.33,36.04,36.3,506019.0,30.6756,30.7943,30.5485,30.7688,506019.0
2016-12-08 09:40:00,36.29,36.43,36.23,36.29,377695.0,30.7604,30.879,30.7095,30.7604,377695.0
2016-12-08 09:50:00,36.3,36.37,36.17,36.34,662602.0,30.7688,30.8282,30.6587,30.8028,662602.0
2016-12-08 10:00:00,36.34,36.34,36.24,36.25,338667.0,30.8028,30.8028,30.718,30.7265,338667.0
2016-12-08 10:10:00,36.25,36.28,36.12,36.13,440017.0,30.7265,30.7519,30.6163,30.6248,440017.0
2016-12-08 10:20:00,36.14,36.19,36.08,36.17,215269.0,30.6332,30.6756,30.5824,30.6587,215269.0
2016-12-08 10:30:00,36.17,36.18,36.09,36.14,293248.0,30.6587,30.6671,30.5908,30.6332,293248.0
2016-12-08 10:40:00,36.14,36.17,36.06,36.1,290881.0,30.6332,30.6587,30.5654,30.5993,290881.0
2016-12-08 10:50:00,36.1,36.11,36.07,36.08,162107.0,30.5993,30.6078,30.5739,30.5824,162107.0
2016-12-08 11:00:00,36.09,36.16,36.07,36.14,368576.0,30.5908,30.6502,30.5739,30.6332,368576.0
2016-12-08 11:10:00,36.15,36.17,36.12,36.16,500950.0,30.6417,30.6587,30.6163,30.6502,500950.0
2016-12-08 11:20:00,36.16,36.23,36.1,36.12,519280.0,30.6502,30.7095,30.5993,30.6163,519280.0
2016-12-08 11:30:00,36.12,36.16,36.09,36.12,147171.0,30.6163,30.6502,30.5908,30.6163,147171.0
2016-12-08 11:40:00,36.13,36.16,36.12,36.15,166411.0,30.6248,30.6502,30.6163,30.6417,166411.0
2016-12-08 11:50:00,36.14,36.15,36.11,36.15,136305.0,30.6332,30.6417,30.6078,30.6417,136305.0
2016-12-08 12:00:00,36.14,36.16,36.12,36.15,168463.0,30.6332,30.6502,30.6163,30.6417,168463.0
2016-12-08 12:10:00,36.15,36.21,36.13,36.14,247185.0,30.6417,30.6926,30.6248,30.6332,247185.0
2016-12-08 12:20:00,36.14,36.18,36.13,36.14,312166.0,30.6332,30.6671,30.6248,30.6332,312166.0
2016-12-08 12:30:00,36.15,36.2,36.13,36.18,217395.0,30.6417,30.6841,30.6248,30.6671,217395.0
2016-12-08 12:40:00,36.18,36.21,36.17,36.19,248919.0,30.6671,30.6926,30.6587,30.6756,248919.0
2016-12-08 12:50:00,36.19,36.2,36.13,36.14,168943.0,30.6756,30.6841,30.6248,30.6332,168943.0
2016-12-08 13:00:00,36.14,36.17,36.11,36.16,110672.0,30.6332,30.6587,30.6078,30.6502,110672.0
2016-12-08 13:10:00,36.15,36.21,36.14,36.16,346116.0,30.6417,30.6926,30.6332,30.6502,346116.0
2016-12-08 13:20:00,36.16,36.21,36.15,36.21,259682.0,30.6502,30.6926,30.6417,30.6926,259682.0
2016-12-08 13:30:00,36.21,36.28,36.2,36.26,163554.0,30.6926,30.7519,30.6841,30.7349,163554.0
2016-12-08 13:40:00,36.26,36.26,36.22,36.23,256278.0,30.7349,30.7349,30.701,30.7095,256278.0
2016-12-08 13:50:00,36.24,36.3,36.22,36.28,231547.0,30.718,30.7688,30.701,30.7519,231547.0
2016-12-08 14:00:00,36.29,36.31,36.26,36.29,214888.0,30.7604,30.7773,30.7349,30.7604,214888.0
2016-12-08 14:10:00,36.29,36.33,36.27,36.33,207223.0,30.7604,30.7943,30.7434,30.7943,207223.0
2016-12-08 14:20:00,36.33,36.35,36.23,36.25,326904.0,30.7943,30.8112,30.7095,30.7265,326904.0
2016-12-08 14:30:00,36.25,36.26,36.18,36.25,347492.0,30.7265,30.7349,30.6671,30.7265,347492.0
2016-12-08 14:40:00,36.25,36.27,36.21,36.26,208126.0,30.7265,30.7434,30.6926,30.7349,208126.0
2016-12-08 14:50:00,36.26,36.36,36.26,36.34,268349.0,30.7349,30.8197,30.7349,30.8028,268349.0
2016-12-08 15:00:00,36.35,36.39,36.33,36.39,330269.0,30.8112,30.8451,30.7943,30.8451,330269.0
2016-12-08 15:10:00,36.39,36.43,36.38,36.42,543208.0,30.8451,30.879,30.8367,30.8706,543208.0
2016-12-08 15:20:00,36.42,36.43,36.37,36.38,549939.0,30.8706,30.879,30.8282,30.8367,549939.0
2016-12-08 15:30:00,36.38,36.43,36.37,36.42,491036.0,30.8367,30.879,30.8282,30.8706,491036.0
2016-12-08 15:40:00,36.42,36.46,36.41,36.45,582624.0,30.8706,30.9045,30.8621,30.896,582624.0
2016-12-08 15:50:00,36.45,36.45,36.38,36.4,947395.0,30.896,30.896,30.8367,30.8536,947395.0
2016-12-09 09:30:00,36.41,36.78,36.41,36.63,873310.0,30.8621,31.1757,30.8621,31.0486,873310.0
2016-12-09 09:40:00,36.62,36.79,36.59,36.75,522386.0,31.0401,31.1842,31.0147,31.1503,522386.0
2016-12-09 09:50:00,36.75,37.09,36.73,37.0,1193002.0,31.1503,31.4385,31.1333,31.3622,1193002.0
2016-12-09 10:00:00,37.0,37.1,36.9,36.94,661845.0,31.3622,31.447,31.2774,31.3113,661845.0
2016-12-09 10:10:00,36.94,37.05,36.91,36.99,499058.0,31.3113,31.4046,31.2859,31.3537,499058.0
2016-12-09 10:20:00,36.99,37.08,36.98,37.02,456497.0,31.3537,31.43,31.3452,31.3791,456497.0
2016-12-09 10:30:00,37.02,37.08,37.02,37.08,349988.0,31.3791,31.43,31.3791,31.43,349988.0
2016-12-09 10:40:00,37.08,37.08,37.01,37.03,419886.0,31.43,31.43,31.3707,31.3876,419886.0
2016-12-09 10:50:00,37.03,37.07,36.99,37.01,543859.0,31.3876,31.4215,31.3537,31.3707,543859.0
2016-12-09 11:00:00,37.01,37.02,36.92,36.93,297308.0,31.3707,31.3791,31.2944,31.3029,297308.0
2016-12-09 11:10:00,36.94,36.98,36.89,36.97,371146.0,31.3113,31.3452,31.2689,31.3368,371146.0
2016-12-09 11:20:00,36.97,37.01,36.88,36.89,319954.0,31.3368,31.3707,31.2605,31.2689,319954.0
2016-12-09 11:30:00,36.89,36.89,36.81,36.88,584990.0,31.2689,31.2689,31.2011,31.2605,584990.0
2016-12-09 11:40:00,36.88,36.92,36.84,36.88,396832.0,31.2605,31.2944,31.2266,31.2605,396832.0
2016-12-09 11:50:00,36.88,36.88,36.84,36.85,302073.0,31.2605,31.2605,31.2266,31.235,302073.0
2016-12-09 12:00:00,36.85,36.87,36.82,36.84,309690.0,31.235,31.252,31.2096,31.2266,309690.0
2016-12-09 12:10:00,36.84,36.91,36.83,36.9,229111.0,31.2266,31.2859,31.2181,31.2774,229111.0
2016-12-09 12:20:00,36.9,36.96,36.89,36.9,231551.0,31.2774,31.3283,31.2689,31.2774,231551.0
2016-12-09 12:30:00,36.9,36.9,36.84,36.85,261874.0,31.2774,31.2774,31.2266,31.235,261874.0
2016-12-09 12:40:00,36.85,37.03,36.84,37.03,5129195.0,31.235,31.3876,31.2266,31.3876,5129195.0
2016-12-09 12:50:00,37.03,37.05,36.97,37.04,364753.0,31.3876,31.4046,31.3368,31.3961,364753.0
2016-12-09 13:00:00,37.04,37.08,37.03,37.07,288395.0,31.3961,31.43,31.3876,31.4215,288395.0
2016-12-09 13:10:00,37.08,37.1,37.05,37.07,313964.0,31.43,31.447,31.4046,31.4215,313964.0
2016-12-09 13:20:00,37.07,37.09,37.02,37.03,220488.0,31.4215,31.4385,31.3791,31.3876,220488.0
2016-12-09 13:30:00,37.03,37.04,36.98,37.01,237771.0,31.3876,31.3961,31.3452,31.3707,237771.0
2016-12-09 13:40:00,37.0,37.04,36.96,37.02,276070.0,31.3622,31.3961,31.3283,31.3791,276070.0
2016-12-09 13:50:00,37.02,37.13,37.02,37.11,416815.0,31.3791,31.4724,31.3791,31.4554,416815.0
2016-12-09 14:00:00,37.11,37.24,37.11,37.22,549557.0,31.4554,31.5656,31.4554,31.5487,549557.0
2016-12-09 14:10:00,37.22,37.22,37.14,37.2,361695.0,31.5487,31.5487,31.4809,31.5317,361695.0
2016-12-09 14:20:00,37.2,37.25,37.19,37.24,326158.0,31.5317,31.5741,31.5232,31.5656,326158.0
2016-12-09 14:30:00,37.23,37.39,37.23,37.32,567158.0,31.5571,31.6928,31.5571,31.6334,567158.0
2016-12-09 14:40:00,37.33,37.55,37.32,37.5,774469.0,31.6419,31.8284,31.6334,31.786,774469.0
2016-12-09 14:50:00,37.5,37.56,37.45,37.5,449069.0,31.786,31.8369,31.7436,31.786,449069.0
2016-12-09 15:00:00,37.49,37.59,37.48,37.53,510352.0,31.7775,31.8623,31.769,31.8114,510352.0
2016-12-09 15:10:00,37.53,37.58,37.48,37.57,329099.0,31.8114,31.8538,31.769,31.8453,329099.0
2016-12-09 15:20:00,37.57,37.66,37.56,37.59,659352.0,31.8453,31.9216,31.8369,31.8623,659352.0
2016-12-09 15:30:00,37.59,37.64,37.51,37.52,990148.0,31.8623,31.9047,31.7945,31.803,990148.0
2016-12-09 15:40:00,37.53,37.62,37.52,37.6,707268.0,31.8114,31.8877,31.803,31.8708,707268.0
2016-12-09 15:50:00,37.61,37.68,37.6,37.67,2022914.0,31.8792,31.9386,31.8708,31.9301,2022914.0
2016-12-12 09:30:00,37.51,37.66,37.35,37.65,838781.0,31.7945,31.9216,31.6589,31.9131,838781.0
2016-12-12 09:40:00,37.65,37.65,37.45,37.61,450095.0,31.9131,31.9131,31.7436,31.8792,450095.0
2016-12-12 09:50:00,37.61,37.7,37.5,37.69,394235.0,31.8792,31.9555,31.786,31.9471,394235.0
2016-12-12 10:00:00,37.7,37.74,37.55,37.58,423643.0,31.9555,31.9894,31.8284,31.8538,423643.0
2016-12-12 10:10:00,37.57,37.62,37.54,37.58,278285.0,31.8453,31.8877,31.8199,31.8538,278285.0
2016-12-12 10:20:00,37.58,37.62,37.51,37.56,246842.0,31.8538,31.8877,31.7945,31.8369,246842.0
2016-12-12 10:30:00,37.56,37.63,37.55,37.58,218069.0,31.8369,31.8962,31.8284,31.8538,218069.0
2016-12-12 10:40:00,37.57,37.6,37.52,37.6,355956.0,31.8453,31.8708,31.803,31.8708,355956.0
2016-12-12 10:50:00,37.61,37.61,37.51,37.52,378925.0,31.8792,31.8792,31.7945,31.803,378925.0
2016-12-12 11:00:00,37.52,37.52,37.45,37.46,257978.0,31.803,31.803,31.7436,31.7521,257978.0
2016-12-12 11:10:00,37.46,37.52,37.44,37.45,216614.0,31.7521,31.803,31.7351,31.7436,216614.0
2016-12-12 11:20:00,37.46,37.48,37.41,37.42,588115.0,31.7521,31.769,31.7097,31.7182,588115.0
2016-12-12 11:30:00,37.42,37.51,37.37,37.38,277141.0,31.7182,31.7945,31.6758,31.6843,277141.0
2016-12-12 11:40:00,37.38,37.44,37.31,37.41,273182.0,31.6843,31.7351,31.625,31.7097,273182.0
2016-12-12 11:50:00,37.42,37.47,37.41,37.44,281746.0,31.7182,31.7606,31.7097,31.7351,281746.0
2016-12-12 12:00:00,37.44,37.45,37.26,37.27,338430.0,31.7351,31.7436,31.5826,31.591,338430.0
2016-12-12 12:10:00,37.27,37.34,37.27,37.28,216708.0,31.591,31.6504,31.591,31.5995,216708.0
2016-12-12 12:20:00,37.28,37.28,37.04,37.07,430948.0,31.5995,31.5995,31.3961,31.4215,430948.0
2016-12-12 12:30:00,37.06,37.25,37.01,37.25,341336.0,31.413,31.5741,31.3707,31.5741,341336.0
2016-12-12 12:40:00,37.25,37.35,37.16,37.16,308794.0,31.5741,31.6589,31.4978,31.4978,308794.0
2016-12-12 12:50:00,37.16,37.18,37.08,37.14,359562.0,31.4978,31.5148,31.43,31.4809,359562.0
2016-12-12 13:00:00,37.15,37.21,37.11,37.13,185824.0,31.4893,31.5402,31.4554,31.4724,185824.0
2016-12-12 13:10:00,37.13,37.23,37.11,37.22,175391.0,31.4724,31.5571,31.4554,31.5487,175391.0
2016-12-12 13:20:00,37.22,37.27,37.22,37.22,197705.0,31.5487,31.591,31.5487,31.5487,197705.0
2016-12-12 13:30:00,37.23,37.24,37.1,37.14,231751.0,31.5571,31.5656,31.447,31.4809,231751.0
2016-12-12 13:40:00,37.13,37.22,37.12,37.21,390995.0,31.4724,31.5487,31.4639,31.5402,390995.0
2016-12-12 13:50:00,37.2,37.27,37.2,37.21,278074.0,31.5317,31.591,31.5317,31.5402,278074.0
2016-12-12 14:00:00,37.2,37.26,37.2,37.23,216452.0,31.5317,31.5826,31.5317,31.5571,216452.0
2016-12-12 14:10:00,37.23,37.29,37.2,37.24,231218.0,31.5571,31.608,31.5317,31.5656,231218.0
2016-12-12 14:20:00,37.24,37.26,37.19,37.2,237577.0,31.5656,31.5826,31.5232,31.5317,237577.0
2016-12-12 14:30:00,37.21,37.24,37.12,37.14,219069.0,31.5402,31.5656,31.4639,31.4809,219069.0
2016-12-12 14:40:00,37.14,37.22,37.14,37.15,264947.0,31.4809,31.5487,31.4809,31.4893,264947.0
2016-12-12 14:50:00,37.16,37.16,37.11,37.16,278643.0,31.4978,31.4978,31.4554,31.4978,278643.0
2016-12-12 15:00:00,37.16,37.28,37.16,37.27,296247.0,31.4978,31.5995,31.4978,31.591,296247.0
2016-12-12 15:10:00,37.27,37.29,37.17,37.18,344764.0,31.591,31.608,31.5063,31.5148,344764.0
2016-12-12 15:20:00,37.18,37.2,37.08,37.1,509919.0,31.5148,31.5317,31.43,31.447,509919.0
2016-12-12 15:30:00,37.11,37.2,37.09,37.19,372835.0,31.4554,31.5317,31.4385,31.5232,372835.0
2016-12-12 15:40:00,37.18,37.19,37.1,37.1,450603.0,31.5148,31.5232,31.447,31.447,450603.0
2016-12-12 15:50:00,37.11,37.15,37.06,37.11,967836.0,31.4554,31.4893,31.413,31.4554,967836.0
2016-12-13 09:30:00,37.15,37.2,37.02,37.14,422257.0,31.4893,31.5317,31.3791,31.4809,422257.0
2016-12-13 09:40:00,37.14,37.25,37.08,37.12,260928.0,31.4809,31.5741,31.43,31.4639,260928.0
2016-12-13 09:50:00,37.12,37.21,37.08,37.12,228495.0,31.4639,31.5402,31.43,31.4639,228495.0
2016-12-13 10:00:00,37.13,37.17,37.07,37.08,272131.0,31.4724,31.5063,31.4215,31.43,272131.0
2016-12-13 10:10:00,37.09,37.17,37.09,37.13,171285.0,31.4385,31.5063,31.4385,31.4724,171285.0
2016-12-13 10:20:00,37.13,37.19,37.1,37.1,174830.0,31.4724,31.5232,31.447,31.447,174830.0
2016-12-13 10:30:00,37.11,37.13,36.95,37.09,285977.0,31.4554,31.4724,31.3198,31.4385,285977.0
2016-12-13 10:40:00,37.09,37.17,37.07,37.12,182393.0,31.4385,31.5063,31.4215,31.4639,182393.0
2016-12-13 10:50:00,37.13,37.15,37.08,37.09,137514.0,31.4724,31.4893,31.43,31.4385,137514.0
2016-12-13 11:00:00,37.1,37.13,37.06,37.12,141836.0,31.447,31.4724,31.413,31.4639,141836.0
2016-12-13 11:10:00,37.13,37.18,37.1,37.18,103358.0,31.4724,31.5148,31.447,31.5148,103358.0
2016-12-13 11:20:00,37.18,37.29,37.16,37.26,225433.0,31.5148,31.608,31.4978,31.5826,225433.0
2016-12-13 11:30:00,37.26,37.26,37.12,37.17,264730.0,31.5826,31.5826,31.4639,31.5063,264730.0
2016-12-13 11:40:00,37.17,37.22,37.15,37.16,124541.0,31.5063,31.5487,31.4893,31.4978,124541.0
2016-12-13 11:50:00,37.17,37.23,37.16,37.22,141036.0,31.5063,31.5571,31.4978,31.5487,141036.0
2016-12-13 12:00:00,37.22,37.26,37.2,37.26,126714.0,31.5487,31.5826,31.5317,31.5826,126714.0
2016-12-13 12:10:00,37.25,37.28,37.21,37.22,132890.0,31.5741,31.5995,31.5402,31.5487,132890.0
2016-12-13 12:20:00,37.22,37.26,37.2,37.22,108367.0,31.5487,31.5826,31.5317,31.5487,108367.0
2016-12-13 12:30:00,37.22,37.29,37.19,37.29,101911.0,31.5487,31.608,31.5232,31.608,101911.0
2016-12-13 12:40:00,37.29,37.39,37.27,37.37,166745.0,31.608,31.6928,31.591,31.6758,166745.0
2016-12-13 12:50:00,37.38,37.39,37.34,37.37,147927.0,31.6843,31.6928,31.6504,31.6758,147927.0
2016-12-13 13:00:00,37.37,37.37,37.34,37.35,107261.0,31.6758,31.6758,31.6504,31.6589,107261.0
2016-12-13 13:10:00,37.35,37.44,37.34,37.43,123321.0,31.6589,31.7351,31.6504,31.7267,123321.0
2016-12-13 13:20:00,37.44,37.44,37.39,37.44,101913.0,31.7351,31.7351,31.6928,31.7351,101913.0
2016-12-13 13:30:00,37.44,37.44,37.36,37.38,101958.0,31.7351,31.7351,31.6673,31.6843,101958.0
2016-12-13 13:40:00,37.38,37.39,37.3,37.3,106818.0,31.6843,31.6928,31.6165,31.6165,106818.0
2016-12-13 13:50:00,37.31,37.37,37.3,37.35,71587.0,31.625,31.6758,31.6165,31.6589,71587.0
2016-12-13 14:00:00,37.36,37.36,37.29,37.3,98684.0,31.6673,31.6673,31.608,31.6165,98684.0
2016-12-13 14:10:00,37.3,37.31,37.27,37.29,123489.0,31.6165,31.625,31.591,31.608,123489.0
2016-12-13 14:20:00,37.29,37.33,37.27,37.3,103732.0,31.608,31.6419,31.591,31.6165,103732.0
2016-12-13 14:30:00,37.29,37.31,37.26,37.3,205247.0,31.608,31.625,31.5826,31.6165,205247.0
2016-12-13 14:40:00,37.29,37.33,37.27,37.28,142724.0,31.608,31.6419,31.591,31.5995,142724.0
2016-12-13 14:50:00,37.28,37.3,37.25,37.26,205134.0,31.5995,31.6165,31.5741,31.5826,205134.0
2016-12-13 15:00:00,37.25,37.32,37.25,37.3,189322.0,31.5741,31.6334,31.5741,31.6165,189322.0
2016-12-13 15:10:00,37.29,37.3,37.23,37.24,218444.0,31.608,31.6165,31.5571,31.5656,218444.0
2016-12-13 15:20:00,37.24,37.32,37.24,37.31,389959.0,31.5656,31.6334,31.5656,31.625,389959.0
2016-12-13 15:30:00,37.3,37.35,37.28,37.31,356596.0,31.6165,31.6589,31.5995,31.625,356596.0
2016-12-13 15:40:00,37.31,37.4,37.31,37.37,558451.0,31.625,31.7012,31.625,31.6758,558451.0
2016-12-13 15:50:00,37.36,37.4,37.33,37.38,750427.0,31.6673,31.7012,31.6419,31.6843,750427.0
2016-12-14 09:30:00,36.3,36.66,36.11,36.56,1158567.0,30.7688,31.074,30.6078,30.9892,1158567.0
2016-12-14 09:40:00,36.55,36.57,36.2,36.21,896851.0,30.9808,30.9977,30.6841,30.6926,896851.0
2016-12-14 09:50:00,36.22,36.23,36.05,36.14,792196.0,30.701,30.7095,30.5569,30.6332,792196.0
2016-12-14 10:00:00,36.14,36.37,36.13,36.29,651556.0,30.6332,30.8282,30.6248,30.7604,651556.0
2016-12-14 10:10:00,36.3,36.4,36.17,36.18,541954.0,30.7688,30.8536,30.6587,30.6671,541954.0
2016-12-14 10:20:00,36.17,36.32,36.17,36.21,392038.0,30.6587,30.7858,30.6587,30.6926,392038.0
2016-12-14 10:30:00,36.22,36.27,36.15,36.22,449220.0,30.701,30.7434,30.6417,30.701,449220.0
2016-12-14 10:40:00,36.22,36.29,36.21,36.23,284759.0,30.701,30.7604,30.6926,30.7095,284759.0
2016-12-14 10:50:00,36.23,36.26,36.2,36.21,350221.0,30.7095,30.7349,30.6841,30.6926,350221.0
2016-12-14 11:00:00,36.21,36.24,36.15,36.22,324375.0,30.6926,30.718,30.6417,30.701,324375.0
2016-12-14 11:10:00,36.22,36.37,36.21,36.3,331549.0,30.701,30.8282,30.6926,30.7688,331549.0
2016-12-14 11:20:00,36.3,36.45,36.29,36.39,328683.0,30.7688,30.896,30.7604,30.8451,328683.0
2016-12-14 11:30:00,36.39,36.45,36.37,36.43,341749.0,30.8451,30.896,30.8282,30.879,341749.0
2016-12-14 11:40:00,36.43,36.53,36.42,36.52,338472.0,30.879,30.9638,30.8706,30.9553,338472.0
2016-12-14 11:50:00,36.52,36.55,36.5,36.55,197567.0,30.9553,30.9808,30.9384,30.9808,197567.0
2016-12-14 12:00:00,36.55,36.55,36.5,36.54,215963.0,30.9808,30.9808,30.9384,30.9723,215963.0
2016-12-14 12:10:00,36.55,36.63,36.54,36.61,222894.0,30.9808,31.0486,30.9723,31.0316,222894.0
2016-12-14 12:20:00,36.61,36.66,36.59,36.61,195283.0,31.0316,31.074,31.0147,31.0316,195283.0
2016-12-14 12:30:00,36.61,36.63,36.5,36.52,287286.0,31.0316,31.0486,30.9384,30.9553,287286.0
2016-12-14 12:40:00,36.52,36.53,36.49,36.53,162969.0,30.9553,30.9638,30.9299,30.9638,162969.0
2016-12-14 12:50:00,36.53,36.59,36.51,36.58,172021.0,30.9638,31.0147,30.9469,31.0062,172021.0
2016-12-14 13:00:00,36.58,36.6,36.56,36.57,219275.0,31.0062,31.0231,30.9892,30.9977,219275.0
2016-12-14 13:10:00,36.57,36.65,36.55,36.62,183166.0,30.9977,31.0655,30.9808,31.0401,183166.0
2016-12-14 13:20:00,36.62,36.71,36.61,36.67,131511.0,31.0401,31.1164,31.0316,31.0825,131511.0
2016-12-14 13:30:00,36.66,36.68,36.63,36.64,134174.0,31.074,31.0909,31.0486,31.057,134174.0
2016-12-14 13:40:00,36.64,36.67,36.61,36.63,170983.0,31.057,31.0825,31.0316,31.0486,170983.0
2016-12-14 13:50:00,36.62,36.64,36.55,36.6,162915.0,31.0401,31.057,30.9808,31.0231,162915.0
2016-12-14 14:00:00,36.58,36.78,36.54,36.62,329762.0,31.0062,31.1757,30.9723,31.0401,329762.0
2016-12-14 14:10:00,36.61,36.62,36.38,36.44,598987.0,31.0316,31.0401,30.8367,30.8875,598987.0
2016-12-14 14:20:00,36.44,36.45,36.09,36.11,412522.0,30.8875,30.896,30.5908,30.6078,412522.0
2016-12-14 14:30:00,36.12,36.42,36.11,36.41,324656.0,30.6163,30.8706,30.6078,30.8621,324656.0
2016-12-14 14:40:00,36.42,36.43,36.3,36.34,230466.0,30.8706,30.879,30.7688,30.8028,230466.0
2016-12-14 14:50:00,36.34,36.36,36.27,36.29,285291.0,30.8028,30.8197,30.7434,30.7604,285291.0
2016-12-14 15:00:00,36.29,36.35,36.16,36.18,391440.0,30.7604,30.8112,30.6502,30.6671,391440.0
2016-12-14 15:10:00,36.17,36.19,36.06,36.13,446673.0,30.6587,30.6756,30.5654,30.6248,446673.0
2016-12-14 15:20:00,36.12,36.21,36.12,36.19,426435.0,30.6163,30.6926,30.6163,30.6756,426435.0
2016-12-14 15:30:00,36.19,36.33,36.14,36.15,999432.0,30.6756,30.7943,30.6332,30.6417,999432.0
2016-12-14 15:40:00,36.15,36.18,36.03,36.03,801928.0,30.6417,30.6671,30.54,30.54,801928.0
2016-12-14 15:50:00,36.03,36.05,35.93,35.95,1912971.0,30.54,30.5569,30.4552,30.4722,1912971.0
2016-12-15 09:30:00,35.87,35.99,35.78,35.87,796461.0,30.4044,30.5061,30.3281,30.4044,796461.0
2016-12-15 09:40:00,35.89,36.15,35.89,36.05,624248.0,30.4213,30.6417,30.4213,30.5569,624248.0
2016-12-15 09:50:00,36.05,36.22,36.05,36.15,655638.0,30.5569,30.701,30.5569,30.6417,655638.0
2016-12-15 10:00:00,36.17,36.28,36.0,36.24,1081809.0,30.6587,30.7519,30.5146,30.718,1081809.0
2016-12-15 10:10:00,36.25,36.31,36.17,36.2,516585.0,30.7265,30.7773,30.6587,30.6841,516585.0
2016-12-15 10:20:00,36.21,36.28,36.19,36.23,307565.0,30.6926,30.7519,30.6756,30.7095,307565.0
2016-12-15 10:30:00,36.25,36.35,36.22,36.3,592769.0,30.7265,30.8112,30.701,30.7688,592769.0
2016-12-15 10:40:00,36.29,36.36,36.25,36.28,1181248.0,30.7604,30.8197,30.7265,30.7519,1181248.0
2016-12-15 10:50:00,36.27,36.3,36.21,36.25,557077.0,30.7434,30.7688,30.6926,30.7265,557077.0
2016-12-15 11:00:00,36.25,36.32,36.25,36.29,298607.0,30.7265,30.7858,30.7265,30.7604,298607.0
2016-12-15 11:10:00,36.29,36.33,36.28,36.31,295324.0,30.7604,30.7943,30.7519,30.7773,295324.0
2016-12-15 11:20:00,36.32,36.35,36.3,36.32,189520.0,30.7858,30.8112,30.7688,30.7858,189520.0
2016-12-15 11:30:00,36.33,36.38,36.29,36.33,498071.0,30.7943,30.8367,30.7604,30.7943,498071.0
2016-12-15 11:40:00,36.32,36.35,36.28,36.3,423662.0,30.7858,30.8112,30.7519,30.7688,423662.0
2016-12-15 11:50:00,36.3,36.37,36.3,36.33,342597.0,30.7688,30.8282,30.7688,30.7943,342597.0
2016-12-15 12:00:00,36.34,36.35,36.29,36.32,268028.0,30.8028,30.8112,30.7604,30.7858,268028.0
2016-12-15 12:10:00,36.33,36.36,36.29,36.32,171960.0,30.7943,30.8197,30.7604,30.7858,171960.0
2016-12-15 12:20:00,36.32,36.36,36.3,36.33,162082.0,30.7858,30.8197,30.7688,30.7943,162082.0
2016-12-15 12:30:00,36.34,36.36,36.3,36.32,156384.0,30.8028,30.8197,30.7688,30.7858,156384.0
2016-12-15 12:40:00,36.33,36.34,36.29,36.3,177722.0,30.7943,30.8028,30.7604,30.7688,177722.0
2016-12-15 12:50:00,36.3,36.3,36.22,36.27,188339.0,30.7688,30.7688,30.701,30.7434,188339.0
2016-12-15 13:00:00,36.27,36.33,36.26,36.29,214493.0,30.7434,30.7943,30.7349,30.7604,214493.0
2016-12-15 13:10:00,36.29,36.29,36.22,36.24,263774.0,30.7604,30.7604,30.701,30.718,263774.0
2016-12-15 13:20:00,36.25,36.26,36.2,36.2,172572.0,30.7265,30.7349,30.6841,30.6841,172572.0
2016-12-15 13:30:00,36.2,36.22,36.08,36.09,225013.0,30.6841,30.701,30.5824,30.5908,225013.0
2016-12-15 13:40:00,36.08,36.11,35.96,35.97,332637.0,30.5824,30.6078,30.4807,30.4891,332637.0
2016-12-15 13:50:00,35.97,36.07,35.97,36.0,313436.0,30.4891,30.5739,30.4891,30.5146,313436.0
2016-12-15 14:00:00,36.0,36.06,35.97,36.05,284451.0,30.5146,30.5654,30.4891,30.5569,284451.0
2016-12-15 14:10:00,36.05,36.09,35.96,36.09,312037.0,30.5569,30.5908,30.4807,30.5908,312037.0
2016-12-15 14:20:00,36.09,36.14,36.06,36.14,233595.0,30.5908,30.6332,30.5654,30.6332,233595.0
2016-12-15 14:30:00,36.13,36.2,36.13,36.19,206200.0,30.6248,30.6841,30.6248,30.6756,206200.0
2016-12-15 14:40:00,36.2,36.21,36.16,36.19,159658.0,30.6841,30.6926,30.6502,30.6756,159658.0
2016-12-15 14:50:00,36.2,36.25,36.19,36.2,279740.0,30.6841,30.7265,30.6756,30.6841,279740.0
2016-12-15 15:00:00,36.2,36.26,36.19,36.25,238053.0,30.6841,30.7349,30.6756,30.7265,238053.0
2016-12-15 15:10:00,36.25,36.28,36.22,36.27,284494.0,30.7265,30.7519,30.701,30.7434,284494.0
2016-12-15 15:20:00,36.27,36.32,36.25,36.26,294330.0,30.7434,30.7858,30.7265,30.7349,294330.0
2016-12-15 15:30:00,36.26,36.29,36.23,36.27,356636.0,30.7349,30.7604,30.7095,30.7434,356636.0
2016-12-15 15:40:00,36.27,36.39,36.26,36.29,881067.0,30.7434,30.8451,30.7349,30.7604,881067.0
2016-12-15 15:50:00,36.29,36.35,36.23,36.24,1046130.0,30.7604,30.8112,30.7095,30.718,1046130.0
2016-12-16 09:30:00,36.4,36.41,36.16,36.16,1555519.0,30.8536,30.8621,30.6502,30.6502,1555519.0
2016-12-16 09:40:00,36.17,36.28,36.16,36.26,421256.0,30.6587,30.7519,30.6502,30.7349,421256.0
2016-12-16 09:50:00,36.26,36.33,36.24,36.29,276270.0,30.7349,30.7943,30.718,30.7604,276270.0
2016-12-16 10:00:00,36.29,36.33,36.27,36.29,271044.0,30.7604,30.7943,30.7434,30.7604,271044.0
2016-12-16 10:10:00,36.29,36.3,36.21,36.26,357650.0,30.7604,30.7688,30.6926,30.7349,357650.0
2016-12-16 10:20:00,36.25,36.27,36.21,36.22,249779.0,30.7265,30.7434,30.6926,30.701,249779.0
2016-12-16 10:30:00,36.21,36.24,36.11,36.22,377702.0,30.6926,30.718,30.6078,30.701,377702.0
2016-12-16 10:40:00,36.22,36.33,36.21,36.27,389440.0,30.701,30.7943,30.6926,30.7434,389440.0
2016-12-16 10:50:00,36.26,36.32,36.24,36.31,177477.0,30.7349,30.7858,30.718,30.7773,177477.0
2016-12-16 11:00:00,36.3,36.31,36.24,36.29,217096.0,30.7688,30.7773,30.718,30.7604,217096.0
2016-12-16 11:10:00,36.29,36.3,36.22,36.29,225269.0,30.7604,30.7688,30.701,30.7604,225269.0
2016-12-16 11:20:00,36.28,36.29,36.11,36.12,431898.0,30.7519,30.7604,30.6078,30.6163,431898.0
2016-12-16 11:30:00,36.12,36.23,36.11,36.18,361496.0,30.6163,30.7095,30.6078,30.6671,361496.0
2016-12-16 11:40:00,36.18,36.24,36.16,36.24,197013.0,30.6671,30.718,30.6502,30.718,197013.0
2016-12-16 11:50:00,36.23,36.27,36.2,36.26,353678.0,30.7095,30.7434,30.6841,30.7349,353678.0
2016-12-16 12:00:00,36.26,36.35,36.25,36.32,285269.0,30.7349,30.8112,30.7265,30.7858,285269.0
2016-12-16 12:10:00,36.32,36.32,36.25,36.26,123909.0,30.7858,30.7858,30.7265,30.7349,123909.0
2016-12-16 12:20:00,36.27,36.29,36.24,36.26,202007.0,30.7434,30.7604,30.718,30.7349,202007.0
2016-12-16 12:30:00,36.25,36.29,36.24,36.27,116723.0,30.7265,30.7604,30.718,30.7434,116723.0
2016-12-16 12:40:00,36.28,36.3,36.23,36.28,128972.0,30.7519,30.7688,30.7095,30.7519,128972.0
2016-12-16 12:50:00,36.28,36.32,36.25,36.31,170091.0,30.7519,30.7858,30.7265,30.7773,170091.0
2016-12-16 13:00:00,36.31,36.32,36.24,36.27,245934.0,30.7773,30.7858,30.718,30.7434,245934.0
2016-12-16 13:10:00,36.27,36.27,36.22,36.25,108756.0,30.7434,30.7434,30.701,30.7265,108756.0
2016-12-16 13:20:00,36.25,36.27,36.23,36.23,169009.0,30.7265,30.7434,30.7095,30.7095,169009.0
2016-12-16 13:30:00,36.23,36.25,36.23,36.24,67155.0,30.7095,30.7265,30.7095,30.718,67155.0
2016-12-16 13:40:00,36.24,36.26,36.21,36.21,188428.0,30.718,30.7349,30.6926,30.6926,188428.0
2016-12-16 13:50:00,36.2,36.22,36.17,36.21,135318.0,30.6841,30.701,30.6587,30.6926,135318.0
2016-12-16 14:00:00,36.2,36.21,36.16,36.18,195489.0,30.6841,30.6926,30.6502,30.6671,195489.0
2016-12-16 14:10:00,36.18,36.21,36.15,36.16,138779.0,30.6671,30.6926,30.6417,30.6502,138779.0
2016-12-16 14:20:00,36.17,36.17,36.12,36.14,181109.0,30.6587,30.6587,30.6163,30.6332,181109.0
2016-12-16 14:30:00,36.14,36.14,36.1,36.11,119448.0,30.6332,30.6332,30.5993,30.6078,119448.0
2016-12-16 14:40:00,36.12,36.24,36.11,36.24,436663.0,30.6163,30.718,30.6078,30.718,436663.0
2016-12-16 14:50:00,36.23,36.28,36.23,36.26,131466.0,30.7095,30.7519,30.7095,30.7349,131466.0
2016-12-16 15:00:00,36.27,36.27,36.23,36.25,201850.0,30.7434,30.7434,30.7095,30.7265,201850.0
2016-12-16 15:10:00,36.25,36.25,36.21,36.22,182785.0,30.7265,30.7265,30.6926,30.701,182785.0
2016-12-16 15:20:00,36.23,36.26,36.2,36.24,183888.0,30.7095,30.7349,30.6841,30.718,183888.0
2016-12-16 15:30:00,36.25,36.3,36.24,36.27,350141.0,30.7265,30.7688,30.718,30.7434,350141.0
2016-12-16 15:40:00,36.27,36.34,36.26,36.34,572118.0,30.7434,30.8028,30.7349,30.8028,572118.0
2016-12-16 15:50:00,36.34,36.38,36.23,36.35,1756372.0,30.8028,30.8367,30.7095,30.8112,1756372.0
2016-12-19 09:30:00,36.49,36.63,36.44,36.59,539489.0,30.9299,31.0486,30.8875,31.0147,539489.0
2016-12-19 09:40:00,36.59,36.59,36.43,36.48,304061.0,31.0147,31.0147,30.879,30.9214,304061.0
2016-12-19 09:50:00,36.48,36.73,36.44,36.66,475260.0,30.9214,31.1333,30.8875,31.074,475260.0
2016-12-19 10:00:00,36.66,36.68,36.47,36.5,284395.0,31.074,31.0909,30.9129,30.9384,284395.0
2016-12-19 10:10:00,36.5,36.57,36.45,36.48,228813.0,30.9384,30.9977,30.896,30.9214,228813.0
2016-12-19 10:20:00,36.48,36.6,36.47,36.57,240394.0,30.9214,31.0231,30.9129,30.9977,240394.0
2016-12-19 10:30:00,36.56,36.58,36.52,36.52,261393.0,30.9892,31.0062,30.9553,30.9553,261393.0
2016-12-19 10:40:00,36.53,36.59,36.49,36.58,200394.0,30.9638,31.0147,30.9299,31.0062,200394.0
2016-12-19 10:50:00,36.59,36.59,36.52,36.52,227034.0,31.0147,31.0147,30.9553,30.9553,227034.0
2016-12-19 11:00:00,36.52,36.6,36.52,36.58,185795.0,30.9553,31.0231,30.9553,31.0062,185795.0
2016-12-19 11:10:00,36.58,36.61,36.53,36.53,187659.0,31.0062,31.0316,30.9638,30.9638,187659.0
2016-12-19 11:20:00,36.53,36.54,36.32,36.38,262035.0,30.9638,30.9723,30.7858,30.8367,262035.0
2016-12-19 11:30:00,36.38,36.4,36.31,36.32,145093.0,30.8367,30.8536,30.7773,30.7858,145093.0
2016-12-19 11:40:00,36.31,36.32,36.24,36.25,214302.0,30.7773,30.7858,30.718,30.7265,214302.0
2016-12-19 11:50:00,36.25,36.26,36.17,36.19,243933.0,30.7265,30.7349,30.6587,30.6756,243933.0
2016-12-19 12:00:00,36.18,36.24,36.15,36.24,190390.0,30.6671,30.718,30.6417,30.718,190390.0
2016-12-19 12:10:00,36.25,36.28,36.23,36.27,183224.0,30.7265,30.7519,30.7095,30.7434,183224.0
2016-12-19 12:20:00,36.27,36.28,36.15,36.17,310663.0,30.7434,30.7519,30.6417,30.6587,310663.0
2016-12-19 12:30:00,36.18,36.28,36.17,36.27,189221.0,30.6671,30.7519,30.6587,30.7434,189221.0
2016-12-19 12:40:00,36.27,36.28,36.2,36.23,209600.0,30.7434,30.7519,30.6841,30.7095,209600.0
2016-12-19 12:50:00,36.22,36.23,36.15,36.22,194738.0,30.701,30.7095,30.6417,30.701,194738.0
2016-12-19 13:00:00,36.22,36.28,36.21,36.26,140630.0,30.701,30.7519,30.6926,30.7349,140630.0
2016-12-19 13:10:00,36.26,36.29,36.24,36.27,147244.0,30.7349,30.7604,30.718,30.7434,147244.0
2016-12-19 13:20:00,36.27,36.28,36.22,36.27,178192.0,30.7434,30.7519,30.701,30.7434,178192.0
2016-12-19 13:30:00,36.28,36.32,36.27,36.28,183478.0,30.7519,30.7858,30.7434,30.7519,183478.0
2016-12-19 13:40:00,36.28,36.34,36.27,36.32,183423.0,30.7519,30.8028,30.7434,30.7858,183423.0
2016-12-19 13:50:00,36.32,36.35,36.29,36.32,218015.0,30.7858,30.8112,30.7604,30.7858,218015.0
2016-12-19 14:00:00,36.33,36.36,36.29,36.36,148305.0,30.7943,30.8197,30.7604,30.8197,148305.0
2016-12-19 14:10:00,36.36,36.4,36.34,36.4,173928.0,30.8197,30.8536,30.8028,30.8536,173928.0
2016-12-19 14:20:00,36.4,36.42,36.33,36.34,225931.0,30.8536,30.8706,30.7943,30.8028,225931.0
2016-12-19 14:30:00,36.33,36.37,36.33,36.36,140540.0,30.7943,30.8282,30.7943,30.8197,140540.0
2016-12-19 14:40:00,36.36,36.41,36.36,36.39,150786.0,30.8197,30.8621,30.8197,30.8451,150786.0
2016-12-19 14:50:00,36.39,36.43,36.38,36.38,200877.0,30.8451,30.879,30.8367,30.8367,200877.0
2016-12-19 15:00:00,36.38,36.4,36.36,36.38,165341.0,30.8367,30.8536,30.8197,30.8367,165341.0
2016-12-19 15:10:00,36.38,36.38,36.31,36.33,200715.0,30.8367,30.8367,30.7773,30.7943,200715.0
2016-12-19 15:20:00,36.33,36.4,36.32,36.39,283124.0,30.7943,30.8536,30.7858,30.8451,283124.0
2016-12-19 15:30:00,36.38,36.43,36.36,36.36,324400.0,30.8367,30.879,30.8197,30.8197,324400.0
2016-12-19 15:40:00,36.36,36.4,36.34,36.4,317544.0,30.8197,30.8536,30.8028,30.8536,317544.0
2016-12-19 15:50:00,36.4,36.42,36.35,36.41,519853.0,30.8536,30.8706,30.8112,30.8621,519853.0
2016-12-20 09:30:00,36.45,36.59,36.23,36.52,654884.0,30.896,31.0147,30.7095,30.9553,654884.0
2016-12-20 09:40:00,36.52,36.56,36.44,36.49,292501.0,30.9553,30.9892,30.8875,30.9299,292501.0
2016-12-20 09:50:00,36.5,36.5,36.42,36.47,273734.0,30.9384,30.9384,30.8706,30.9129,273734.0
2016-12-20 10:00:00,36.48,36.5,36.43,36.46,164839.0,30.9214,30.9384,30.879,30.9045,164839.0
2016-12-20 10:10:00,36.47,36.51,36.46,36.49,181994.0,30.9129,30.9469,30.9045,30.9299,181994.0
2016-12-20 10:20:00,36.48,36.54,36.47,36.5,162881.0,30.9214,30.9723,30.9129,30.9384,162881.0
2016-12-20 10:30:00,36.5,36.57,36.48,36.56,184388.0,30.9384,30.9977,30.9214,30.9892,184388.0
2016-12-20 10:40:00,36.55,36.7,36.53,36.64,390716.0,30.9808,31.1079,30.9638,31.057,390716.0
2016-12-20 10:50:00,36.63,36.73,36.6,36.68,274007.0,31.0486,31.1333,31.0231,31.0909,274007.0
2016-12-20 11:00:00,36.68,36.7,36.64,36.66,144266.0,31.0909,31.1079,31.057,31.074,144266.0
2016-12-20 11:10:00,36.65,36.69,36.64,36.66,203750.0,31.0655,31.0994,31.057,31.074,203750.0
2016-12-20 11:20:00,36.66,36.66,36.54,36.55,200616.0,31.074,31.074,30.9723,30.9808,200616.0
2016-12-20 11:30:00,36.55,36.58,36.52,36.57,135382.0,30.9808,31.0062,30.9553,30.9977,135382.0
2016-12-20 11:40:00,36.57,36.57,36.5,36.5,82745.0,30.9977,30.9977,30.9384,30.9384,82745.0
2016-12-20 11:50:00,36.5,36.52,36.44,36.48,163415.0,30.9384,30.9553,30.8875,30.9214,163415.0
2016-12-20 12:00:00,36.48,36.52,36.44,36.51,123779.0,30.9214,30.9553,30.8875,30.9469,123779.0
2016-12-20 12:10:00,36.52,36.54,36.49,36.51,92685.0,30.9553,30.9723,30.9299,30.9469,92685.0
2016-12-20 12:20:00,36.51,36.54,36.51,36.53,73867.0,30.9469,30.9723,30.9469,30.9638,73867.0
2016-12-20 12:30:00,36.52,36.54,36.5,36.52,64790.0,30.9553,30.9723,30.9384,30.9553,64790.0
2016-12-20 12:40:00,36.51,36.54,36.5,36.53,55574.0,30.9469,30.9723,30.9384,30.9638,55574.0
2016-12-20 12:50:00,36.52,36.56,36.51,36.52,90490.0,30.9553,30.9892,30.9469,30.9553,90490.0
2016-12-20 13:00:00,36.52,36.57,36.52,36.52,103325.0,30.9553,30.9977,30.9553,30.9553,103325.0
2016-12-20 13:10:00,36.52,36.55,36.5,36.5,83328.0,30.9553,30.9808,30.9384,30.9384,83328.0
2016-12-20 13:20:00,36.5,36.54,36.48,36.52,120512.0,30.9384,30.9723,30.9214,30.9553,120512.0
2016-12-20 13:30:00,36.52,36.56,36.48,36.53,138274.0,30.9553,30.9892,30.9214,30.9638,138274.0
2016-12-20 13:40:00,36.54,36.55,36.5,36.52,92893.0,30.9723,30.9808,30.9384,30.9553,92893.0
2016-12-20 13:50:00,36.52,36.55,36.51,36.53,112682.0,30.9553,30.9808,30.9469,30.9638,112682.0
2016-12-20 14:00:00,36.54,36.57,36.52,36.57,135973.0,30.9723,30.9977,30.9553,30.9977,135973.0
2016-12-20 14:10:00,36.56,36.61,36.54,36.59,119566.0,30.9892,31.0316,30.9723,31.0147,119566.0
2016-12-20 14:20:00,36.59,36.61,36.57,36.59,78817.0,31.0147,31.0316,30.9977,31.0147,78817.0
2016-12-20 14:30:00,36.59,36.6,36.5,36.54,112611.0,31.0147,31.0231,30.9384,30.9723,112611.0
2016-12-20 14:40:00,36.55,36.6,36.54,36.55,83276.0,30.9808,31.0231,30.9723,30.9808,83276.0
2016-12-20 14:50:00,36.55,36.58,36.53,36.53,83907.0,30.9808,31.0062,30.9638,30.9638,83907.0
2016-12-20 15:00:00,36.53,36.57,36.53,36.55,104218.0,30.9638,30.9977,30.9638,30.9808,104218.0
2016-12-20 15:10:00,36.55,36.56,36.53,36.54,100700.0,30.9808,30.9892,30.9638,30.9723,100700.0
2016-12-20 15:20:00,36.54,36.58,36.5,36.58,142687.0,30.9723,31.0062,30.9384,31.0062,142687.0
2016-12-20 15:30:00,36.58,36.63,36.57,36.61,220266.0,31.0062,31.0486,30.9977,31.0316,220266.0
2016-12-20 15:40:00,36.61,36.68,36.59,36.66,379154.0,31.0316,31.0909,31.0147,31.074,379154.0
2016-12-20 15:50:00,36.65,36.71,36.58,36.61,931754.0,31.0655,31.1164,31.0062,31.0316,931754.0
2016-12-21 09:30:00,36.5,36.59,36.42,36.44,301046.0,30.9384,31.0147,30.8706,30.8875,301046.0
2016-12-21 09:40:00,36.43,36.52,36.36,36.46,226882.0,30.879,30.9553,30.8197,30.9045,226882.0
2016-12-21 09:50:00,36.46,36.48,36.38,36.41,112011.0,30.9045,30.9214,30.8367,30.8621,112011.0
2016-12-21 10:00:00,36.41,36.48,36.39,36.42,152114.0,30.8621,30.9214,30.8451,30.8706,152114.0
2016-12-21 10:10:00,36.43,36.43,36.35,36.42,103807.0,30.879,30.879,30.8112,30.8706,103807.0
2016-12-21 10:20:00,36.41,36.42,36.38,36.4,93401.0,30.8621,30.8706,30.8367,30.8536,93401.0
2016-12-21 10:30:00,36.4,36.43,36.36,36.4,117072.0,30.8536,30.879,30.8197,30.8536,117072.0
2016-12-21 10:40:00,36.39,36.42,36.37,36.4,135207.0,30.8451,30.8706,30.8282,30.8536,135207.0
2016-12-21 10:50:00,36.39,36.45,36.37,36.43,84022.0,30.8451,30.896,30.8282,30.879,84022.0
2016-12-21 11:00:00,36.43,36.45,36.42,36.45,57594.0,30.879,30.896,30.8706,30.896,57594.0
2016-12-21 11:10:00,36.45,36.47,36.42,36.45,101095.0,30.896,30.9129,30.8706,30.896,101095.0
2016-12-21 11:20:00,36.45,36.47,36.42,36.46,122253.0,30.896,30.9129,30.8706,30.9045,122253.0
2016-12-21 11:30:00,36.47,36.47,36.43,36.45,81301.0,30.9129,30.9129,30.879,30.896,81301.0
2016-12-21 11:40:00,36.45,36.47,36.44,36.45,117247.0,30.896,30.9129,30.8875,30.896,117247.0
2016-12-21 11:50:00,36.45,36.46,36.42,36.44,55673.0,30.896,30.9045,30.8706,30.8875,55673.0
2016-12-21 12:00:00,36.45,36.48,36.44,36.48,74273.0,30.896,30.9214,30.8875,30.9214,74273.0
2016-12-21 12:10:00,36.48,36.53,36.45,36.47,200863.0,30.9214,30.9638,30.896,30.9129,200863.0
2016-12-21 12:20:00,36.46,36.51,36.44,36.51,88121.0,30.9045,30.9469,30.8875,30.9469,88121.0
2016-12-21 12:30:00,36.51,36.52,36.48,36.51,98540.0,30.9469,30.9553,30.9214,30.9469,98540.0
2016-12-21 12:40:00,36.51,36.52,36.48,36.5,94034.0,30.9469,30.9553,30.9214,30.9384,94034.0
2016-12-21 12:50:00,36.51,36.53,36.48,36.51,102346.0,30.9469,30.9638,30.9214,30.9469,102346.0
2016-12-21 13:00:00,36.51,36.53,36.49,36.52,65472.0,30.9469,30.9638,30.9299,30.9553,65472.0
2016-12-21 13:10:00,36.52,36.54,36.47,36.51,155391.0,30.9553,30.9723,30.9129,30.9469,155391.0
2016-12-21 13:20:00,36.51,36.57,36.5,36.52,180522.0,30.9469,30.9977,30.9384,30.9553,180522.0
2016-12-21 13:30:00,36.53,36.57,36.53,36.57,73597.0,30.9638,30.9977,30.9638,30.9977,73597.0
2016-12-21 13:40:00,36.57,36.6,36.56,36.6,64392.0,30.9977,31.0231,30.9892,31.0231,64392.0
2016-12-21 13:50:00,36.59,36.69,36.58,36.69,150883.0,31.0147,31.0994,31.0062,31.0994,150883.0
2016-12-21 14:00:00,36.69,36.69,36.65,36.65,137173.0,31.0994,31.0994,31.0655,31.0655,137173.0
2016-12-21 14:10:00,36.65,36.66,36.63,36.65,84906.0,31.0655,31.074,31.0486,31.0655,84906.0
2016-12-21 14:20:00,36.64,36.65,36.6,36.6,76605.0,31.057,31.0655,31.0231,31.0231,76605.0
2016-12-21 14:30:00,36.6,36.61,36.57,36.59,94146.0,31.0231,31.0316,30.9977,31.0147,94146.0
2016-12-21 14:40:00,36.59,36.6,36.55,36.57,87556.0,31.0147,31.0231,30.9808,30.9977,87556.0
2016-12-21 14:50:00,36.57,36.57,36.51,36.53,118286.0,30.9977,30.9977,30.9469,30.9638,118286.0
2016-12-21 15:00:00,36.53,36.55,36.51,36.53,76674.0,30.9638,30.9808,30.9469,30.9638,76674.0
2016-12-21 15:10:00,36.53,36.55,36.52,36.54,64464.0,30.9638,30.9808,30.9553,30.9723,64464.0
2016-12-21 15:20:00,36.53,36.56,36.51,36.54,95261.0,30.9638,30.9892,30.9469,30.9723,95261.0
2016-12-21 15:30:00,36.54,36.54,36.45,36.45,131806.0,30.9723,30.9723,30.896,30.896,131806.0
2016-12-21 15:40:00,36.45,36.48,36.41,36.48,314496.0,30.896,30.9214,30.8621,30.9214,314496.0
2016-12-21 15:50:00,36.47,36.49,36.41,36.42,436937.0,30.9129,30.9299,30.8621,30.8706,436937.0
2016-12-22 09:30:00,36.29,36.4,36.14,36.27,462399.0,30.7604,30.8536,30.6332,30.7434,462399.0
2016-12-22 09:40:00,36.27,36.28,36.16,36.18,201034.0,30.7434,30.7519,30.6502,30.6671,201034.0
2016-12-22 09:50:00,36.17,36.17,36.08,36.11,239027.0,30.6587,30.6587,30.5824,30.6078,239027.0
2016-12-22 10:00:00,36.11,36.15,36.07,36.08,218919.0,30.6078,30.6417,30.5739,30.5824,218919.0
2016-12-22 10:10:00,36.07,36.13,36.07,36.12,171290.0,30.5739,30.6248,30.5739,30.6163,171290.0
2016-12-22 10:20:00,36.12,36.12,36.07,36.08,133559.0,30.6163,30.6163,30.5739,30.5824,133559.0
2016-12-22 10:30:00,36.07,36.21,36.06,36.17,176111.0,30.5739,30.6926,30.5654,30.6587,176111.0
2016-12-22 10:40:00,36.17,36.17,36.06,36.07,252737.0,30.6587,30.6587,30.5654,30.5739,252737.0
2016-12-22 10:50:00,36.07,36.07,35.97,35.97,296707.0,30.5739,30.5739,30.4891,30.4891,296707.0
2016-12-22 11:00:00,35.97,36.01,35.92,35.95,222994.0,30.4891,30.523,30.4468,30.4722,222994.0
2016-12-22 11:10:00,35.96,35.98,35.89,35.94,230543.0,30.4807,30.4976,30.4213,30.4637,230543.0
2016-12-22 11:20:00,35.94,35.96,35.85,35.86,194190.0,30.4637,30.4807,30.3874,30.3959,194190.0
2016-12-22 11:30:00,35.87,35.89,35.8,35.81,291942.0,30.4044,30.4213,30.345,30.3535,291942.0
2016-12-22 11:40:00,35.8,35.81,35.63,35.69,479035.0,30.345,30.3535,30.2009,30.2518,479035.0
2016-12-22 11:50:00,35.69,35.76,35.67,35.73,248685.0,30.2518,30.3111,30.2348,30.2857,248685.0
2016-12-22 12:00:00,35.74,35.77,35.72,35.74,175758.0,30.2942,30.3196,30.2772,30.2942,175758.0
2016-12-22 12:10:00,35.74,35.78,35.72,35.76,163112.0,30.2942,30.3281,30.2772,30.3111,163112.0
2016-12-22 12:20:00,35.75,35.79,35.73,35.79,113577.0,30.3027,30.3366,30.2857,30.3366,113577.0
2016-12-22 12:30:00,35.79,35.81,35.75,35.77,168179.0,30.3366,30.3535,30.3027,30.3196,168179.0
2016-12-22 12:40:00,35.77,35.82,35.75,35.76,136058.0,30.3196,30.362,30.3027,30.3111,136058.0
2016-12-22 12:50:00,35.76,35.8,35.74,35.79,78414.0,30.3111,30.345,30.2942,30.3366,78414.0
2016-12-22 13:00:00,35.79,35.83,35.78,35.82,116801.0,30.3366,30.3705,30.3281,30.362,116801.0
2016-12-22 13:10:00,35.83,35.85,35.8,35.83,201386.0,30.3705,30.3874,30.345,30.3705,201386.0
2016-12-22 13:20:00,35.84,35.86,35.81,35.84,112999.0,30.3789,30.3959,30.3535,30.3789,112999.0
2016-12-22 13:30:00,35.84,35.87,35.81,35.87,157562.0,30.3789,30.4044,30.3535,30.4044,157562.0
2016-12-22 13:40:00,35.86,35.91,35.84,35.9,145115.0,30.3959,30.4383,30.3789,30.4298,145115.0
2016-12-22 13:50:00,35.91,35.93,35.86,35.89,91785.0,30.4383,30.4552,30.3959,30.4213,91785.0
2016-12-22 14:00:00,35.9,35.91,35.85,35.88,140707.0,30.4298,30.4383,30.3874,30.4128,140707.0
2016-12-22 14:10:00,35.88,35.88,35.81,35.81,170501.0,30.4128,30.4128,30.3535,30.3535,170501.0
2016-12-22 14:20:00,35.82,35.85,35.81,35.83,83018.0,30.362,30.3874,30.3535,30.3705,83018.0
2016-12-22 14:30:00,35.83,35.85,35.82,35.84,111573.0,30.3705,30.3874,30.362,30.3789,111573.0
2016-12-22 14:40:00,35.84,35.85,35.78,35.78,85310.0,30.3789,30.3874,30.3281,30.3281,85310.0
2016-12-22 14:50:00,35.79,35.85,35.78,35.85,136899.0,30.3366,30.3874,30.3281,30.3874,136899.0
2016-12-22 15:00:00,35.84,35.85,35.75,35.77,131912.0,30.3789,30.3874,30.3027,30.3196,131912.0
2016-12-22 15:10:00,35.77,35.81,35.73,35.79,150174.0,30.3196,30.3535,30.2857,30.3366,150174.0
2016-12-22 15:20:00,35.79,35.84,35.76,35.83,173678.0,30.3366,30.3789,30.3111,30.3705,173678.0
2016-12-22 15:30:00,35.82,35.84,35.77,35.8,271573.0,30.362,30.3789,30.3196,30.345,271573.0
2016-12-22 15:40:00,35.8,35.82,35.73,35.76,455602.0,30.345,30.362,30.2857,30.3111,455602.0
2016-12-22 15:50:00,35.77,35.78,35.67,35.7,1307785.0,30.3196,30.3281,30.2348,30.2603,1307785.0
2016-12-23 09:30:00,35.83,35.87,35.71,35.77,410397.0,30.3705,30.4044,30.2688,30.3196,410397.0
2016-12-23 09:40:00,35.77,35.78,35.59,35.66,273534.0,30.3196,30.3281,30.167,30.2264,273534.0
2016-12-23 09:50:00,35.67,35.79,35.66,35.73,184577.0,30.2348,30.3366,30.2264,30.2857,184577.0
2016-12-23 10:00:00,35.73,35.76,35.67,35.7,225531.0,30.2857,30.3111,30.2348,30.2603,225531.0
2016-12-23 10:10:00,35.7,35.72,35.54,35.58,367012.0,30.2603,30.2772,30.1247,30.1586,367012.0
2016-12-23 10:20:00,35.58,35.61,35.56,35.61,254182.0,30.1586,30.184,30.1416,30.184,254182.0
2016-12-23 10:30:00,35.61,35.64,35.57,35.58,285002.0,30.184,30.2094,30.1501,30.1586,285002.0
2016-12-23 10:40:00,35.59,35.63,35.57,35.62,196679.0,30.167,30.2009,30.1501,30.1925,196679.0
2016-12-23 10:50:00,35.62,35.63,35.56,35.61,174213.0,30.1925,30.2009,30.1416,30.184,174213.0
2016-12-23 11:00:00,35.6,35.6,35.56,35.59,150921.0,30.1755,30.1755,30.1416,30.167,150921.0
2016-12-23 11:10:00,35.59,35.61,35.56,35.57,148480.0,30.167,30.184,30.1416,30.1501,148480.0
2016-12-23 11:20:00,35.58,35.67,35.57,35.64,175964.0,30.1586,30.2348,30.1501,30.2094,175964.0
2016-12-23 11:30:00,35.64,35.64,35.55,35.59,144938.0,30.2094,30.2094,30.1331,30.167,144938.0
2016-12-23 11:40:00,35.6,35.65,35.57,35.64,227357.0,30.1755,30.2179,30.1501,30.2094,227357.0
2016-12-23 11:50:00,35.64,35.64,35.59,35.61,112910.0,30.2094,30.2094,30.167,30.184,112910.0
2016-12-23 12:00:00,35.61,35.68,35.61,35.64,119472.0,30.184,30.2433,30.184,30.2094,119472.0
2016-12-23 12:10:00,35.64,35.71,35.62,35.7,126301.0,30.2094,30.2688,30.1925,30.2603,126301.0
2016-12-23 12:20:00,35.71,35.75,35.68,35.73,100738.0,30.2688,30.3027,30.2433,30.2857,100738.0
2016-12-23 12:30:00,35.73,35.74,35.62,35.63,163195.0,30.2857,30.2942,30.1925,30.2009,163195.0
2016-12-23 12:40:00,35.63,35.69,35.63,35.67,131348.0,30.2009,30.2518,30.2009,30.2348,131348.0
2016-12-23 12:50:00,35.67,35.68,35.59,35.59,143069.0,30.2348,30.2433,30.167,30.167,143069.0
2016-12-23 13:00:00,35.59,35.63,35.59,35.6,101800.0,30.167,30.2009,30.167,30.1755,101800.0
2016-12-23 13:10:00,35.6,35.68,35.58,35.68,126255.0,30.1755,30.2433,30.1586,30.2433,126255.0
2016-12-23 13:20:00,35.68,35.69,35.65,35.66,101473.0,30.2433,30.2518,30.2179,30.2264,101473.0
2016-12-23 13:30:00,35.66,35.7,35.6,35.62,214340.0,30.2264,30.2603,30.1755,30.1925,214340.0
2016-12-23 13:40:00,35.62,35.65,35.59,35.63,105349.0,30.1925,30.2179,30.167,30.2009,105349.0
2016-12-23 13:50:00,35.63,35.63,35.59,35.6,99543.0,30.2009,30.2009,30.167,30.1755,99543.0
2016-12-23 14:00:00,35.61,35.7,35.6,35.69,119472.0,30.184,30.2603,30.1755,30.2518,119472.0
2016-12-23 14:10:00,35.69,35.7,35.65,35.66,129989.0,30.2518,30.2603,30.2179,30.2264,129989.0
2016-12-23 14:20:00,35.65,35.66,35.62,35.65,117211.0,30.2179,30.2264,30.1925,30.2179,117211.0
2016-12-23 14:30:00,35.65,35.66,35.57,35.61,134737.0,30.2179,30.2264,30.1501,30.184,134737.0
2016-12-23 14:40:00,35.61,35.62,35.57,35.57,119703.0,30.184,30.1925,30.1501,30.1501,119703.0
2016-12-23 14:50:00,35.57,35.62,35.57,35.59,118754.0,30.1501,30.1925,30.1501,30.167,118754.0
2016-12-23 15:00:00,35.59,35.63,35.59,35.6,86152.0,30.167,30.2009,30.167,30.1755,86152.0
2016-12-23 15:10:00,35.6,35.63,35.59,35.62,131747.0,30.1755,30.2009,30.167,30.1925,131747.0
2016-12-23 15:20:00,35.62,35.64,35.61,35.62,131207.0,30.1925,30.2094,30.184,30.1925,131207.0
2016-12-23 15:30:00,35.62,35.66,35.61,35.64,189049.0,30.1925,30.2264,30.184,30.2094,189049.0
2016-12-23 15:40:00,35.64,35.69,35.63,35.64,207690.0,30.2094,30.2518,30.2009,30.2094,207690.0
2016-12-23 15:50:00,35.63,35.7,35.63,35.69,687008.0,30.2009,30.2603,30.2009,30.2518,687008.0
2016-12-27 09:30:00,35.8,35.93,35.69,35.88,553620.0,30.345,30.4552,30.2518,30.4128,553620.0
2016-12-27 09:40:00,35.88,35.91,35.76,35.76,391734.0,30.4128,30.4383,30.3111,30.3111,391734.0
2016-12-27 09:50:00,35.77,35.82,35.74,35.76,297726.0,30.3196,30.362,30.2942,30.3111,297726.0
2016-12-27 10:00:00,35.76,35.79,35.71,35.78,194276.0,30.3111,30.3366,30.2688,30.3281,194276.0
2016-12-27 10:10:00,35.77,35.78,35.72,35.76,187786.0,30.3196,30.3281,30.2772,30.3111,187786.0
2016-12-27 10:20:00,35.77,35.78,35.72,35.73,261264.0,30.3196,30.3281,30.2772,30.2857,261264.0
2016-12-27 10:30:00,35.73,35.75,35.7,35.7,168272.0,30.2857,30.3027,30.2603,30.2603,168272.0
2016-12-27 10:40:00,35.7,35.72,35.62,35.72,387612.0,30.2603,30.2772,30.1925,30.2772,387612.0
2016-12-27 10:50:00,35.72,35.76,35.71,35.72,176436.0,30.2772,30.3111,30.2688,30.2772,176436.0
2016-12-27 11:00:00,35.72,35.76,35.7,35.75,261556.0,30.2772,30.3111,30.2603,30.3027,261556.0
2016-12-27 11:10:00,35.74,35.75,35.65,35.66,229370.0,30.2942,30.3027,30.2179,30.2264,229370.0
2016-12-27 11:20:00,35.65,35.69,35.65,35.68,216582.0,30.2179,30.2518,30.2179,30.2433,216582.0
2016-12-27 11:30:00,35.68,35.71,35.67,35.68,191050.0,30.2433,30.2688,30.2348,30.2433,191050.0
2016-12-27 11:40:00,35.69,35.73,35.66,35.71,322756.0,30.2518,30.2857,30.2264,30.2688,322756.0
2016-12-27 11:50:00,35.71,35.72,35.67,35.67,136844.0,30.2688,30.2772,30.2348,30.2348,136844.0
2016-12-27 12:00:00,35.68,35.68,35.65,35.67,133342.0,30.2433,30.2433,30.2179,30.2348,133342.0
2016-12-27 12:10:00,35.68,35.69,35.64,35.67,151666.0,30.2433,30.2518,30.2094,30.2348,151666.0
2016-12-27 12:20:00,35.67,35.69,35.66,35.67,96196.0,30.2348,30.2518,30.2264,30.2348,96196.0
2016-12-27 12:30:00,35.67,35.68,35.64,35.65,124002.0,30.2348,30.2433,30.2094,30.2179,124002.0
2016-12-27 12:40:00,35.65,35.69,35.64,35.69,112430.0,30.2179,30.2518,30.2094,30.2518,112430.0
2016-12-27 12:50:00,35.68,35.69,35.63,35.64,156940.0,30.2433,30.2518,30.2009,30.2094,156940.0
2016-12-27 13:00:00,35.64,35.64,35.62,35.64,73938.0,30.2094,30.2094,30.1925,30.2094,73938.0
2016-12-27 13:10:00,35.64,35.64,35.63,35.63,74386.0,30.2094,30.2094,30.2009,30.2009,74386.0
2016-12-27 13:20:00,35.64,35.64,35.62,35.64,130628.0,30.2094,30.2094,30.1925,30.2094,130628.0
2016-12-27 13:30:00,35.64,35.64,35.61,35.63,119938.0,30.2094,30.2094,30.184,30.2009,119938.0
2016-12-27 13:40:00,35.63,35.63,35.62,35.63,86710.0,30.2009,30.2009,30.1925,30.2009,86710.0
2016-12-27 13:50:00,35.63,35.63,35.59,35.62,185084.0,30.2009,30.2009,30.167,30.1925,185084.0
2016-12-27 14:00:00,35.62,35.63,35.6,35.63,116256.0,30.1925,30.2009,30.1755,30.2009,116256.0
2016-12-27 14:10:00,35.63,35.63,35.54,35.58,537530.0,30.2009,30.2009,30.1247,30.1586,537530.0
2016-12-27 14:20:00,35.57,35.59,35.55,35.56,126626.0,30.1501,30.167,30.1331,30.1416,126626.0
2016-12-27 14:30:00,35.57,35.59,35.54,35.58,240698.0,30.1501,30.167,30.1247,30.1586,240698.0
2016-12-27 14:40:00,35.58,35.58,35.53,35.54,211810.0,30.1586,30.1586,30.1162,30.1247,211810.0
2016-12-27 14:50:00,35.55,35.57,35.52,35.52,222654.0,30.1331,30.1501,30.1077,30.1077,222654.0
2016-12-27 15:00:00,35.52,35.58,35.52,35.56,518166.0,30.1077,30.1586,30.1077,30.1416,518166.0
2016-12-27 15:10:00,35.56,35.57,35.52,35.55,208858.0,30.1416,30.1501,30.1077,30.1331,208858.0
2016-12-27 15:20:00,35.55,35.59,35.54,35.58,247810.0,30.1331,30.167,30.1247,30.1586,247810.0
2016-12-27 15:30:00,35.59,35.59,35.53,35.56,471834.0,30.167,30.167,30.1162,30.1416,471834.0
2016-12-27 15:40:00,35.57,35.57,35.5,35.53,852354.0,30.1501,30.1501,30.0907,30.1162,852354.0
2016-12-27 15:50:00,35.52,35.55,35.52,35.54,1083584.0,30.1077,30.1331,30.1077,30.1247,1083584.0
2016-12-28 09:30:00,35.71,35.8,35.63,35.64,371453.0,30.2688,30.345,30.2009,30.2094,371453.0
2016-12-28 09:40:00,35.65,35.67,35.58,35.58,163618.0,30.2179,30.2348,30.1586,30.1586,163618.0
2016-12-28 09:50:00,35.58,35.59,35.51,35.58,134494.0,30.1586,30.167,30.0992,30.1586,134494.0
2016-12-28 10:00:00,35.58,35.6,35.53,35.54,159859.0,30.1586,30.1755,30.1162,30.1247,159859.0
2016-12-28 10:10:00,35.53,35.55,35.44,35.5,203061.0,30.1162,30.1331,30.0399,30.0907,203061.0
2016-12-28 10:20:00,35.51,35.53,35.48,35.52,86808.0,30.0992,30.1162,30.0738,30.1077,86808.0
2016-12-28 10:30:00,35.52,35.53,35.45,35.47,80966.0,30.1077,30.1162,30.0484,30.0653,80966.0
2016-12-28 10:40:00,35.47,35.48,35.41,35.42,96992.0,30.0653,30.0738,30.0145,30.0229,96992.0
2016-12-28 10:50:00,35.42,35.43,35.33,35.34,114074.0,30.0229,30.0314,29.9467,29.9551,114074.0
2016-12-28 11:00:00,35.34,35.35,35.31,35.32,99689.0,29.9551,29.9636,29.9297,29.9382,99689.0
2016-12-28 11:10:00,35.32,35.33,35.28,35.29,118904.0,29.9382,29.9467,29.9043,29.9127,118904.0
2016-12-28 11:20:00,35.3,35.38,35.29,35.37,78798.0,29.9212,29.989,29.9127,29.9806,78798.0
2016-12-28 11:30:00,35.36,35.44,35.36,35.41,98126.0,29.9721,30.0399,29.9721,30.0145,98126.0
2016-12-28 11:40:00,35.41,35.42,35.37,35.4,43144.0,30.0145,30.0229,29.9806,30.006,43144.0
2016-12-28 11:50:00,35.4,35.43,35.36,35.38,71218.0,30.006,30.0314,29.9721,29.989,71218.0
2016-12-28 12:00:00,35.38,35.42,35.35,35.39,151542.0,29.989,30.0229,29.9636,29.9975,151542.0
2016-12-28 12:10:00,35.38,35.4,35.28,35.3,90059.0,29.989,30.006,29.9043,29.9212,90059.0
2016-12-28 12:20:00,35.3,35.32,35.27,35.3,109402.0,29.9212,29.9382,29.8958,29.9212,109402.0
2016-12-28 12:30:00,35.3,35.31,35.25,35.26,51054.0,29.9212,29.9297,29.8788,29.8873,51054.0
2016-12-28 12:40:00,35.26,35.27,35.21,35.22,96542.0,29.8873,29.8958,29.8449,29.8534,96542.0
2016-12-28 12:50:00,35.21,35.28,35.21,35.28,65270.0,29.8449,29.9043,29.8449,29.9043,65270.0
2016-12-28 13:00:00,35.28,35.3,35.27,35.28,91276.0,29.9043,29.9212,29.8958,29.9043,91276.0
2016-12-28 13:10:00,35.27,35.3,35.26,35.27,56307.0,29.8958,29.9212,29.8873,29.8958,56307.0
2016-12-28 13:20:00,35.27,35.28,35.26,35.26,47840.0,29.8958,29.9043,29.8873,29.8873,47840.0
2016-12-28 13:30:00,35.26,35.28,35.25,35.26,45239.0,29.8873,29.9043,29.8788,29.8873,45239.0
2016-12-28 13:40:00,35.25,35.32,35.24,35.3,138736.0,29.8788,29.9382,29.8704,29.9212,138736.0
2016-12-28 13:50:00,35.3,35.31,35.28,35.3,119396.0,29.9212,29.9297,29.9043,29.9212,119396.0
2016-12-28 14:00:00,35.3,35.3,35.24,35.26,79448.0,29.9212,29.9212,29.8704,29.8873,79448.0
2016-12-28 14:10:00,35.26,35.26,35.18,35.2,169433.0,29.8873,29.8873,29.8195,29.8365,169433.0
2016-12-28 14:20:00,35.21,35.22,35.16,35.19,128123.0,29.8449,29.8534,29.8026,29.828,128123.0
2016-12-28 14:30:00,35.19,35.2,35.17,35.18,77203.0,29.828,29.8365,29.811,29.8195,77203.0
2016-12-28 14:40:00,35.18,35.22,35.17,35.19,92020.0,29.8195,29.8534,29.811,29.828,92020.0
2016-12-28 14:50:00,35.18,35.19,35.13,35.13,185197.0,29.8195,29.828,29.7771,29.7771,185197.0
2016-12-28 15:00:00,35.13,35.21,35.13,35.17,238380.0,29.7771,29.8449,29.7771,29.811,238380.0
2016-12-28 15:10:00,35.17,35.21,35.16,35.2,174162.0,29.811,29.8449,29.8026,29.8365,174162.0
2016-12-28 15:20:00,35.2,35.22,35.19,35.2,164095.0,29.8365,29.8534,29.828,29.8365,164095.0
2016-12-28 15:30:00,35.2,35.21,35.17,35.21,235292.0,29.8365,29.8449,29.811,29.8449,235292.0
2016-12-28 15:40:00,35.2,35.21,35.15,35.19,311128.0,29.8365,29.8449,29.7941,29.828,311128.0
2016-12-28 15:50:00,35.19,35.19,35.14,35.17,749640.0,29.828,29.828,29.7856,29.811,749640.0
2016-12-29 09:30:00,35.25,35.48,35.25,35.35,246408.0,29.8788,30.0738,29.8788,29.9636,246408.0
2016-12-29 09:40:00,35.35,35.4,35.22,35.22,163126.0,29.9636,30.006,29.8534,29.8534,163126.0
2016-12-29 09:50:00,35.22,35.31,35.21,35.3,83866.0,29.8534,29.9297,29.8449,29.9212,83866.0
2016-12-29 10:00:00,35.3,35.35,35.26,35.29,114201.0,29.9212,29.9636,29.8873,29.9127,114201.0
2016-12-29 10:10:00,35.28,35.33,35.26,35.33,85708.0,29.9043,29.9467,29.8873,29.9467,85708.0
2016-12-29 10:20:00,35.33,35.34,35.27,35.34,82594.0,29.9467,29.9551,29.8958,29.9551,82594.0
2016-12-29 10:30:00,35.34,35.35,35.29,35.29,84169.0,29.9551,29.9636,29.9127,29.9127,84169.0
2016-12-29 10:40:00,35.29,35.3,35.21,35.22,133067.0,29.9127,29.9212,29.8449,29.8534,133067.0
2016-12-29 10:50:00,35.23,35.26,35.21,35.23,107207.0,29.8619,29.8873,29.8449,29.8619,107207.0
2016-12-29 11:00:00,35.23,35.28,35.22,35.26,76398.0,29.8619,29.9043,29.8534,29.8873,76398.0
2016-12-29 11:10:00,35.26,35.28,35.19,35.21,97873.0,29.8873,29.9043,29.828,29.8449,97873.0
2016-12-29 11:20:00,35.2,35.25,35.17,35.23,66565.0,29.8365,29.8788,29.811,29.8619,66565.0
2016-12-29 11:30:00,35.23,35.3,35.23,35.24,85748.0,29.8619,29.9212,29.8619,29.8704,85748.0
2016-12-29 11:40:00,35.25,35.25,35.22,35.23,69887.0,29.8788,29.8788,29.8534,29.8619,69887.0
2016-12-29 11:50:00,35.23,35.25,35.19,35.23,76790.0,29.8619,29.8788,29.828,29.8619,76790.0
2016-12-29 12:00:00,35.23,35.23,35.19,35.19,59689.0,29.8619,29.8619,29.828,29.828,59689.0
2016-12-29 12:10:00,35.2,35.21,35.15,35.2,72988.0,29.8365,29.8449,29.7941,29.8365,72988.0
2016-12-29 12:20:00,35.2,35.23,35.18,35.2,90135.0,29.8365,29.8619,29.8195,29.8365,90135.0
2016-12-29 12:30:00,35.21,35.23,35.17,35.17,39308.0,29.8449,29.8619,29.811,29.811,39308.0
2016-12-29 12:40:00,35.17,35.22,35.17,35.22,66720.0,29.811,29.8534,29.811,29.8534,66720.0
2016-12-29 12:50:00,35.22,35.23,35.18,35.19,47169.0,29.8534,29.8619,29.8195,29.828,47169.0
2016-12-29 13:00:00,35.19,35.21,35.19,35.21,36783.0,29.828,29.8449,29.828,29.8449,36783.0
2016-12-29 13:10:00,35.2,35.21,35.18,35.2,49200.0,29.8365,29.8449,29.8195,29.8365,49200.0
2016-12-29 13:20:00,35.2,35.21,35.17,35.19,53482.0,29.8365,29.8449,29.811,29.828,53482.0
2016-12-29 13:30:00,35.19,35.19,35.17,35.19,31431.0,29.828,29.828,29.811,29.828,31431.0
2016-12-29 13:40:00,35.18,35.19,35.16,35.16,85087.0,29.8195,29.828,29.8026,29.8026,85087.0
2016-12-29 13:50:00,35.16,35.19,35.16,35.19,71352.0,29.8026,29.828,29.8026,29.828,71352.0
2016-12-29 14:00:00,35.18,35.24,35.17,35.23,156034.0,29.8195,29.8704,29.811,29.8619,156034.0
2016-12-29 14:10:00,35.22,35.23,35.17,35.18,65853.0,29.8534,29.8619,29.811,29.8195,65853.0
2016-12-29 14:20:00,35.19,35.24,35.18,35.2,78768.0,29.828,29.8704,29.8195,29.8365,78768.0
2016-12-29 14:30:00,35.2,35.21,35.16,35.17,70196.0,29.8365,29.8449,29.8026,29.811,70196.0
2016-12-29 14:40:00,35.18,35.21,35.16,35.2,86840.0,29.8195,29.8449,29.8026,29.8365,86840.0
2016-12-29 14:50:00,35.2,35.21,35.18,35.21,70588.0,29.8365,29.8449,29.8195,29.8449,70588.0
2016-12-29 15:00:00,35.21,35.22,35.18,35.19,114302.0,29.8449,29.8534,29.8195,29.828,114302.0
2016-12-29 15:10:00,35.19,35.2,35.18,35.19,79625.0,29.828,29.8365,29.8195,29.828,79625.0
2016-12-29 15:20:00,35.2,35.21,35.17,35.17,81132.0,29.8365,29.8449,29.811,29.811,81132.0
2016-12-29 15:30:00,35.18,35.18,35.12,35.16,180034.0,29.8195,29.8195,29.7687,29.8026,180034.0
2016-12-29 15:40:00,35.16,35.16,35.13,35.14,129858.0,29.8026,29.8026,29.7771,29.7856,129858.0
2016-12-29 15:50:00,35.14,35.16,35.13,35.15,496415.0,29.7856,29.8026,29.7771,29.7941,496415.0
2016-12-30 09:30:00,35.21,35.31,35.07,35.16,249502.0,29.8449,29.9297,29.7263,29.8026,249502.0
2016-12-30 09:40:00,35.16,35.23,35.15,35.23,153093.0,29.8026,29.8619,29.7941,29.8619,153093.0
2016-12-30 09:50:00,35.23,35.24,35.1,35.14,134710.0,29.8619,29.8704,29.7517,29.7856,134710.0
2016-12-30 10:00:00,35.14,35.17,35.11,35.16,113947.0,29.7856,29.811,29.7602,29.8026,113947.0
2016-12-30 10:10:00,35.16,35.19,35.13,35.13,38349.0,29.8026,29.828,29.7771,29.7771,38349.0
2016-12-30 10:20:00,35.13,35.15,35.09,35.09,155369.0,29.7771,29.7941,29.7432,29.7432,155369.0
2016-12-30 10:30:00,35.1,35.13,35.07,35.07,102748.0,29.7517,29.7771,29.7263,29.7263,102748.0
2016-12-30 10:40:00,35.08,35.09,35.05,35.05,127564.0,29.7347,29.7432,29.7093,29.7093,127564.0
2016-12-30 10:50:00,35.05,35.09,35.05,35.05,123957.0,29.7093,29.7432,29.7093,29.7093,123957.0
2016-12-30 11:00:00,35.05,35.07,35.04,35.04,77569.0,29.7093,29.7263,29.7008,29.7008,77569.0
2016-12-30 11:10:00,35.05,35.05,35.01,35.02,111340.0,29.7093,29.7093,29.6754,29.6839,111340.0
2016-12-30 11:20:00,35.03,35.08,35.02,35.05,109013.0,29.6924,29.7347,29.6839,29.7093,109013.0
2016-12-30 11:30:00,35.05,35.07,35.02,35.04,91312.0,29.7093,29.7263,29.6839,29.7008,91312.0
2016-12-30 11:40:00,35.03,35.05,35.03,35.03,41712.0,29.6924,29.7093,29.6924,29.6924,41712.0
2016-12-30 11:50:00,35.03,35.04,35.01,35.01,35655.0,29.6924,29.7008,29.6754,29.6754,35655.0
2016-12-30 12:00:00,35.02,35.02,34.9,34.94,275833.0,29.6839,29.6839,29.5822,29.6161,275833.0
2016-12-30 12:10:00,34.95,35.01,34.94,34.96,82576.0,29.6246,29.6754,29.6161,29.633,82576.0
2016-12-30 12:20:00,34.97,34.97,34.92,34.92,68153.0,29.6415,29.6415,29.5991,29.5991,68153.0
2016-12-30 12:30:00,34.92,34.94,34.86,34.88,102929.0,29.5991,29.6161,29.5483,29.5652,102929.0
2016-12-30 12:40:00,34.87,34.89,34.85,34.85,94669.0,29.5567,29.5737,29.5398,29.5398,94669.0
2016-12-30 12:50:00,34.85,34.86,34.8,34.84,83256.0,29.5398,29.5483,29.4974,29.5313,83256.0
2016-12-30 13:00:00,34.84,34.86,34.83,34.84,45879.0,29.5313,29.5483,29.5228,29.5313,45879.0
2016-12-30 13:10:00,34.84,34.89,34.84,34.89,55264.0,29.5313,29.5737,29.5313,29.5737,55264.0
2016-12-30 13:20:00,34.89,34.89,34.85,34.86,48598.0,29.5737,29.5737,29.5398,29.5483,48598.0
2016-12-30 13:30:00,34.86,34.86,34.82,34.84,97592.0,29.5483,29.5483,29.5144,29.5313,97592.0
2016-12-30 13:40:00,34.84,34.86,34.82,34.82,144100.0,29.5313,29.5483,29.5144,29.5144,144100.0
2016-12-30 13:50:00,34.83,34.86,34.79,34.8,93815.0,29.5228,29.5483,29.4889,29.4974,93815.0
2016-12-30 14:00:00,34.8,34.81,34.79,34.8,63651.0,29.4974,29.5059,29.4889,29.4974,63651.0
2016-12-30 14:10:00,34.8,34.8,34.76,34.77,222207.0,29.4974,29.4974,29.4635,29.472,222207.0
2016-12-30 14:20:00,34.77,34.78,34.73,34.73,78546.0,29.472,29.4805,29.4381,29.4381,78546.0
2016-12-30 14:30:00,34.73,34.78,34.71,34.77,246922.0,29.4381,29.4805,29.4211,29.472,246922.0
2016-12-30 14:40:00,34.77,34.79,34.71,34.72,131859.0,29.472,29.4889,29.4211,29.4296,131859.0
2016-12-30 14:50:00,34.73,34.73,34.67,34.7,152776.0,29.4381,29.4381,29.3872,29.4126,152776.0
2016-12-30 15:00:00,34.7,34.76,34.7,34.76,90903.0,29.4126,29.4635,29.4126,29.4635,90903.0
2016-12-30 15:10:00,34.76,34.77,34.72,34.75,183399.0,29.4635,29.472,29.4296,29.455,183399.0
2016-12-30 15:20:00,34.74,34.77,34.72,34.76,152834.0,29.4466,29.472,29.4296,29.4635,152834.0
2016-12-30 15:30:00,34.76,34.82,34.74,34.81,266264.0,29.4635,29.5144,29.4466,29.5059,266264.0
2016-12-30 15:40:00,34.81,34.82,34.72,34.73,363932.0,29.5059,29.5144,29.4296,29.4381,363932.0
2016-12-30 15:50:00,34.74,34.86,34.73,34.85,1156434.0,29.4466,29.5483,29.4381,29.5398,1156434.0
2017-01-03 09:30:00,34.99,35.05,34.84,35.02,619537.0,29.6585,29.7093,29.5313,29.6839,619537.0
2017-01-03 09:40:00,35.01,35.28,34.99,35.16,506785.0,29.6754,29.9043,29.6585,29.8026,506785.0
2017-01-03 09:50:00,35.16,35.28,35.11,35.18,490664.0,29.8026,29.9043,29.7602,29.8195,490664.0
2017-01-03 10:00:00,35.18,35.54,35.18,35.52,398634.0,29.8195,30.1247,29.8195,30.1077,398634.0
2017-01-03 10:10:00,35.53,35.57,35.44,35.45,332020.0,30.1162,30.1501,30.0399,30.0484,332020.0
2017-01-03 10:20:00,35.45,35.48,35.37,35.45,158046.0,30.0484,30.0738,29.9806,30.0484,158046.0
2017-01-03 10:30:00,35.45,35.5,35.36,35.36,235914.0,30.0484,30.0907,29.9721,29.9721,235914.0
2017-01-03 10:40:00,35.36,35.4,35.26,35.26,163304.0,29.9721,30.006,29.8873,29.8873,163304.0
2017-01-03 10:50:00,35.25,35.31,35.11,35.12,246666.0,29.8788,29.9297,29.7602,29.7687,246666.0
2017-01-03 11:00:00,35.11,35.23,35.05,35.21,229841.0,29.7602,29.8619,29.7093,29.8449,229841.0
2017-01-03 11:10:00,35.22,35.23,35.09,35.09,287771.0,29.8534,29.8619,29.7432,29.7432,287771.0
2017-01-03 11:20:00,35.1,35.16,35.08,35.09,259975.0,29.7517,29.8026,29.7347,29.7432,259975.0
2017-01-03 11:30:00,35.09,35.13,35.05,35.06,236139.0,29.7432,29.7771,29.7093,29.7178,236139.0
2017-01-03 11:40:00,35.07,35.07,34.98,35.01,188545.0,29.7263,29.7263,29.65,29.6754,188545.0
2017-01-03 11:50:00,35.01,35.07,35.0,35.06,242562.0,29.6754,29.7263,29.6669,29.7178,242562.0
2017-01-03 12:00:00,35.06,35.12,35.0,35.08,193086.0,29.7178,29.7687,29.6669,29.7347,193086.0
2017-01-03 12:10:00,35.07,35.11,35.06,35.1,156990.0,29.7263,29.7602,29.7178,29.7517,156990.0
2017-01-03 12:20:00,35.09,35.1,34.93,34.96,316902.0,29.7432,29.7517,29.6076,29.633,316902.0
2017-01-03 12:30:00,34.95,35.07,34.95,35.03,147558.0,29.6246,29.7263,29.6246,29.6924,147558.0
2017-01-03 12:40:00,35.04,35.05,34.96,35.05,151476.0,29.7008,29.7093,29.633,29.7093,151476.0
2017-01-03 12:50:00,35.05,35.09,35.02,35.04,106213.0,29.7093,29.7432,29.6839,29.7008,106213.0
2017-01-03 13:00:00,35.05,35.05,35.01,35.01,104366.0,29.7093,29.7093,29.6754,29.6754,104366.0
2017-01-03 13:10:00,35.01,35.05,35.0,35.03,128686.0,29.6754,29.7093,29.6669,29.6924,128686.0
2017-01-03 13:20:00,35.04,35.1,35.03,35.04,183873.0,29.7008,29.7517,29.6924,29.7008,183873.0
2017-01-03 13:30:00,35.04,35.08,35.02,35.04,152026.0,29.7008,29.7347,29.6839,29.7008,152026.0
2017-01-03 13:40:00,35.03,35.05,34.97,35.01,112096.0,29.6924,29.7093,29.6415,29.6754,112096.0
2017-01-03 13:50:00,35.0,35.02,34.97,34.98,144418.0,29.6669,29.6839,29.6415,29.65,144418.0
2017-01-03 14:00:00,34.98,35.02,34.97,35.0,225072.0,29.65,29.6839,29.6415,29.6669,225072.0
2017-01-03 14:10:00,35.0,35.02,34.98,34.99,152464.0,29.6669,29.6839,29.65,29.6585,152464.0
2017-01-03 14:20:00,34.99,35.03,34.98,35.01,136201.0,29.6585,29.6924,29.65,29.6754,136201.0
2017-01-03 14:30:00,35.01,35.03,34.98,35.0,157366.0,29.6754,29.6924,29.65,29.6669,157366.0
2017-01-03 14:40:00,35.0,35.05,34.97,35.0,236095.0,29.6669,29.7093,29.6415,29.6669,236095.0
2017-01-03 14:50:00,35.01,35.1,35.0,35.1,245332.0,29.6754,29.7517,29.6669,29.7517,245332.0
2017-01-03 15:00:00,35.1,35.14,35.07,35.09,133942.0,29.7517,29.7856,29.7263,29.7432,133942.0
2017-01-03 15:10:00,35.09,35.11,35.02,35.04,193787.0,29.7432,29.7602,29.6839,29.7008,193787.0
2017-01-03 15:20:00,35.05,35.06,34.99,35.02,178529.0,29.7093,29.7178,29.6585,29.6839,178529.0
2017-01-03 15:30:00,35.02,35.06,34.97,35.05,276539.0,29.6839,29.7178,29.6415,29.7093,276539.0
2017-01-03 15:40:00,35.06,35.12,35.04,35.12,390177.0,29.7178,29.7687,29.7008,29.7687,390177.0
2017-01-03 15:50:00,35.12,35.14,35.08,35.13,745026.0,29.7687,29.7856,29.7347,29.7771,745026.0
2017-01-04 09:30:00,35.6,36.48,35.47,36.17,2199160.0,30.1755,30.9214,30.0653,30.6587,2199160.0
2017-01-04 09:40:00,36.19,36.71,36.14,36.62,1317716.0,30.6756,31.1164,30.6332,31.0401,1317716.0
2017-01-04 09:50:00,36.62,36.75,36.35,36.52,1228487.0,31.0401,31.1503,30.8112,30.9553,1228487.0
2017-01-04 10:00:00,36.52,36.55,36.37,36.49,712187.0,30.9553,30.9808,30.8282,30.9299,712187.0
2017-01-04 10:10:00,36.48,36.68,36.48,36.63,743461.0,30.9214,31.0909,30.9214,31.0486,743461.0
2017-01-04 10:20:00,36.65,36.68,36.57,36.57,431211.0,31.0655,31.0909,30.9977,30.9977,431211.0
2017-01-04 10:30:00,36.57,36.67,36.51,36.67,485070.0,30.9977,31.0825,30.9469,31.0825,485070.0
2017-01-04 10:40:00,36.66,36.9,36.66,36.85,708632.0,31.074,31.2774,31.074,31.235,708632.0
2017-01-04 10:50:00,36.85,36.86,36.67,36.73,501757.0,31.235,31.2435,31.0825,31.1333,501757.0
2017-01-04 11:00:00,36.73,36.84,36.72,36.78,394226.0,31.1333,31.2266,31.1249,31.1757,394226.0
2017-01-04 11:10:00,36.79,36.79,36.65,36.74,439111.0,31.1842,31.1842,31.0655,31.1418,439111.0
2017-01-04 11:20:00,36.74,36.85,36.74,36.82,392960.0,31.1418,31.235,31.1418,31.2096,392960.0
2017-01-04 11:30:00,36.83,36.87,36.69,36.75,472186.0,31.2181,31.252,31.0994,31.1503,472186.0
2017-01-04 11:40:00,36.76,36.85,36.75,36.79,306878.0,31.1588,31.235,31.1503,31.1842,306878.0
2017-01-04 11:50:00,36.79,36.86,36.77,36.81,307289.0,31.1842,31.2435,31.1672,31.2011,307289.0
2017-01-04 12:00:00,36.81,36.86,36.79,36.82,346297.0,31.2011,31.2435,31.1842,31.2096,346297.0
2017-01-04 12:10:00,36.83,36.87,36.78,36.8,343112.0,31.2181,31.252,31.1757,31.1927,343112.0
2017-01-04 12:20:00,36.8,36.85,36.75,36.84,222278.0,31.1927,31.235,31.1503,31.2266,222278.0
2017-01-04 12:30:00,36.84,36.88,36.82,36.87,391788.0,31.2266,31.2605,31.2096,31.252,391788.0
2017-01-04 12:40:00,36.87,36.96,36.87,36.9,347581.0,31.252,31.3283,31.252,31.2774,347581.0
2017-01-04 12:50:00,36.91,36.94,36.9,36.94,184236.0,31.2859,31.3113,31.2774,31.3113,184236.0
2017-01-04 13:00:00,36.94,37.0,36.93,36.99,297460.0,31.3113,31.3622,31.3029,31.3537,297460.0
2017-01-04 13:10:00,36.99,37.1,36.97,37.03,542847.0,31.3537,31.447,31.3368,31.3876,542847.0
2017-01-04 13:20:00,37.03,37.12,37.01,37.08,383674.0,31.3876,31.4639,31.3707,31.43,383674.0
2017-01-04 13:30:00,37.08,37.09,37.01,37.06,322925.0,31.43,31.4385,31.3707,31.413,322925.0
2017-01-04 13:40:00,37.06,37.11,37.06,37.09,263615.0,31.413,31.4554,31.413,31.4385,263615.0
2017-01-04 13:50:00,37.09,37.1,37.01,37.02,218960.0,31.4385,31.447,31.3707,31.3791,218960.0
2017-01-04 14:00:00,37.02,37.07,36.94,36.98,344896.0,31.3791,31.4215,31.3113,31.3452,344896.0
2017-01-04 14:10:00,36.98,37.09,36.98,37.09,269771.0,31.3452,31.4385,31.3452,31.4385,269771.0
2017-01-04 14:20:00,37.08,37.12,36.98,37.02,327987.0,31.43,31.4639,31.3452,31.3791,327987.0
2017-01-04 14:30:00,37.02,37.15,37.02,37.14,356270.0,31.3791,31.4893,31.3791,31.4809,356270.0
2017-01-04 14:40:00,37.15,37.17,37.01,37.06,349461.0,31.4893,31.5063,31.3707,31.413,349461.0
2017-01-04 14:50:00,37.05,37.16,37.05,37.14,310229.0,31.4046,31.4978,31.4046,31.4809,310229.0
2017-01-04 15:00:00,37.13,37.2,37.08,37.19,405362.0,31.4724,31.5317,31.43,31.5232,405362.0
2017-01-04 15:10:00,37.19,37.21,37.14,37.16,446533.0,31.5232,31.5402,31.4809,31.4978,446533.0
2017-01-04 15:20:00,37.16,37.24,37.14,37.15,511305.0,31.4978,31.5656,31.4809,31.4893,511305.0
2017-01-04 15:30:00,37.14,37.19,37.08,37.19,557081.0,31.4809,31.5232,31.43,31.5232,557081.0
2017-01-04 15:40:00,37.19,37.23,37.08,37.08,1063011.0,31.5232,31.5571,31.43,31.43,1063011.0
2017-01-04 15:50:00,37.08,37.13,37.06,37.1,1843542.0,31.43,31.4724,31.413,31.447,1843542.0
2017-01-05 09:30:00,37.01,37.05,36.44,36.48,974962.0,31.3707,31.4046,30.8875,30.9214,974962.0
2017-01-05 09:40:00,36.48,36.77,36.48,36.73,680267.0,30.9214,31.1672,30.9214,31.1333,680267.0
2017-01-05 09:50:00,36.72,36.74,36.38,36.45,524373.0,31.1249,31.1418,30.8367,30.896,524373.0
2017-01-05 10:00:00,36.45,36.47,36.22,36.42,617180.0,30.896,30.9129,30.701,30.8706,617180.0
2017-01-05 10:10:00,36.41,36.62,36.4,36.48,676810.0,30.8621,31.0401,30.8536,30.9214,676810.0
2017-01-05 10:20:00,36.48,36.56,36.47,36.49,258638.0,30.9214,30.9892,30.9129,30.9299,258638.0
2017-01-05 10:30:00,36.48,36.49,36.28,36.34,307169.0,30.9214,30.9299,30.7519,30.8028,307169.0
2017-01-05 10:40:00,36.34,36.45,36.31,36.41,201587.0,30.8028,30.896,30.7773,30.8621,201587.0
2017-01-05 10:50:00,36.41,36.45,36.32,36.45,192824.0,30.8621,30.896,30.7858,30.896,192824.0
2017-01-05 11:00:00,36.44,36.54,36.34,36.42,315913.0,30.8875,30.9723,30.8028,30.8706,315913.0
2017-01-05 11:10:00,36.41,36.45,36.33,36.43,259965.0,30.8621,30.896,30.7943,30.879,259965.0
2017-01-05 11:20:00,36.42,36.45,36.39,36.44,239499.0,30.8706,30.896,30.8451,30.8875,239499.0
2017-01-05 11:30:00,36.44,36.44,36.3,36.35,299162.0,30.8875,30.8875,30.7688,30.8112,299162.0
2017-01-05 11:40:00,36.34,36.35,36.1,36.23,473576.0,30.8028,30.8112,30.5993,30.7095,473576.0
2017-01-05 11:50:00,36.23,36.24,36.06,36.08,857657.0,30.7095,30.718,30.5654,30.5824,857657.0
2017-01-05 12:00:00,36.08,36.19,36.08,36.16,634799.0,30.5824,30.6756,30.5824,30.6502,634799.0
2017-01-05 12:10:00,36.16,36.36,36.16,36.32,246984.0,30.6502,30.8197,30.6502,30.7858,246984.0
2017-01-05 12:20:00,36.33,36.41,36.28,36.34,278227.0,30.7943,30.8621,30.7519,30.8028,278227.0
2017-01-05 12:30:00,36.34,36.4,36.32,36.37,196072.0,30.8028,30.8536,30.7858,30.8282,196072.0
2017-01-05 12:40:00,36.37,36.51,36.36,36.5,314633.0,30.8282,30.9469,30.8197,30.9384,314633.0
2017-01-05 12:50:00,36.49,36.54,36.44,36.46,304022.0,30.9299,30.9723,30.8875,30.9045,304022.0
2017-01-05 13:00:00,36.45,36.47,36.39,36.44,123159.0,30.896,30.9129,30.8451,30.8875,123159.0
2017-01-05 13:10:00,36.44,36.46,36.4,36.45,146726.0,30.8875,30.9045,30.8536,30.896,146726.0
2017-01-05 13:20:00,36.44,36.49,36.42,36.45,144109.0,30.8875,30.9299,30.8706,30.896,144109.0
2017-01-05 13:30:00,36.46,36.49,36.43,36.45,135041.0,30.9045,30.9299,30.879,30.896,135041.0
2017-01-05 13:40:00,36.45,36.46,36.27,36.33,381171.0,30.896,30.9045,30.7434,30.7943,381171.0
2017-01-05 13:50:00,36.33,36.4,36.31,36.37,250995.0,30.7943,30.8536,30.7773,30.8282,250995.0
2017-01-05 14:00:00,36.37,36.42,36.36,36.41,247752.0,30.8282,30.8706,30.8197,30.8621,247752.0
2017-01-05 14:10:00,36.41,36.48,36.4,36.45,215219.0,30.8621,30.9214,30.8536,30.896,215219.0
2017-01-05 14:20:00,36.45,36.46,36.4,36.41,167285.0,30.896,30.9045,30.8536,30.8621,167285.0
2017-01-05 14:30:00,36.42,36.43,36.32,36.34,440965.0,30.8706,30.879,30.7858,30.8028,440965.0
2017-01-05 14:40:00,36.34,36.4,36.33,36.34,168901.0,30.8028,30.8536,30.7943,30.8028,168901.0
2017-01-05 14:50:00,36.34,36.38,36.28,36.29,176419.0,30.8028,30.8367,30.7519,30.7604,176419.0
2017-01-05 15:00:00,36.29,36.32,36.23,36.23,202536.0,30.7604,30.7858,30.7095,30.7095,202536.0
2017-01-05 15:10:00,36.24,36.33,36.23,36.3,303713.0,30.718,30.7943,30.7095,30.7688,303713.0
2017-01-05 15:20:00,36.3,36.4,36.3,36.37,242034.0,30.7688,30.8536,30.7688,30.8282,242034.0
2017-01-05 15:30:00,36.38,36.4,36.34,36.34,337372.0,30.8367,30.8536,30.8028,30.8028,337372.0
2017-01-05 15:40:00,36.35,36.4,36.34,36.35,478202.0,30.8112,30.8536,30.8028,30.8112,478202.0
2017-01-05 15:50:00,36.36,36.4,36.29,36.38,787445.0,30.8197,30.8536,30.7604,30.8367,787445.0
2017-01-06 09:30:00,36.41,36.44,35.97,36.04,545903.0,30.8621,30.8875,30.4891,30.5485,545903.0
2017-01-06 09:40:00,36.04,36.2,36.03,36.1,265998.0,30.5485,30.6841,30.54,30.5993,265998.0
2017-01-06 09:50:00,36.11,36.24,36.1,36.23,167522.0,30.6078,30.718,30.5993,30.7095,167522.0
2017-01-06 10:00:00,36.22,36.31,36.21,36.24,216750.0,30.701,30.7773,30.6926,30.718,216750.0
2017-01-06 10:10:00,36.23,36.28,36.21,36.28,234611.0,30.7095,30.7519,30.6926,30.7519,234611.0
2017-01-06 10:20:00,36.28,36.34,36.27,36.33,197384.0,30.7519,30.8028,30.7434,30.7943,197384.0
2017-01-06 10:30:00,36.33,36.34,36.22,36.22,677364.0,30.7943,30.8028,30.701,30.701,677364.0
2017-01-06 10:40:00,36.22,36.27,36.21,36.25,442349.0,30.701,30.7434,30.6926,30.7265,442349.0
2017-01-06 10:50:00,36.25,36.35,36.22,36.29,181350.0,30.7265,30.8112,30.701,30.7604,181350.0
2017-01-06 11:00:00,36.3,36.3,36.22,36.24,154008.0,30.7688,30.7688,30.701,30.718,154008.0
2017-01-06 11:10:00,36.24,36.28,36.23,36.23,231188.0,30.718,30.7519,30.7095,30.7095,231188.0
2017-01-06 11:20:00,36.24,36.32,36.23,36.31,167889.0,30.718,30.7858,30.7095,30.7773,167889.0
2017-01-06 11:30:00,36.31,36.34,36.25,36.31,123563.0,30.7773,30.8028,30.7265,30.7773,123563.0
2017-01-06 11:40:00,36.31,36.38,36.31,36.34,213578.0,30.7773,30.8367,30.7773,30.8028,213578.0
2017-01-06 11:50:00,36.35,36.37,36.32,36.33,231824.0,30.8112,30.8282,30.7858,30.7943,231824.0
2017-01-06 12:00:00,36.32,36.33,36.26,36.28,125052.0,30.7858,30.7943,30.7349,30.7519,125052.0
2017-01-06 12:10:00,36.28,36.34,36.28,36.32,94875.0,30.7519,30.8028,30.7519,30.7858,94875.0
2017-01-06 12:20:00,36.32,36.4,36.31,36.37,255069.0,30.7858,30.8536,30.7773,30.8282,255069.0
2017-01-06 12:30:00,36.37,36.52,36.36,36.5,278425.0,30.8282,30.9553,30.8197,30.9384,278425.0
2017-01-06 12:40:00,36.51,36.55,36.43,36.45,351599.0,30.9469,30.9808,30.879,30.896,351599.0
2017-01-06 12:50:00,36.45,36.46,36.36,36.43,323358.0,30.896,30.9045,30.8197,30.879,323358.0
2017-01-06 13:00:00,36.44,36.46,36.4,36.4,155811.0,30.8875,30.9045,30.8536,30.8536,155811.0
2017-01-06 13:10:00,36.41,36.44,36.4,36.4,60231.0,30.8621,30.8875,30.8536,30.8536,60231.0
2017-01-06 13:20:00,36.4,36.42,36.36,36.36,252183.0,30.8536,30.8706,30.8197,30.8197,252183.0
2017-01-06 13:30:00,36.37,36.37,36.35,36.36,115992.0,30.8282,30.8282,30.8112,30.8197,115992.0
2017-01-06 13:40:00,36.36,36.36,36.29,36.3,678938.0,30.8197,30.8197,30.7604,30.7688,678938.0
2017-01-06 13:50:00,36.3,36.33,36.28,36.29,89477.0,30.7688,30.7943,30.7519,30.7604,89477.0
2017-01-06 14:00:00,36.29,36.32,36.26,36.31,121786.0,30.7604,30.7858,30.7349,30.7773,121786.0
2017-01-06 14:10:00,36.3,36.35,36.29,36.29,202202.0,30.7688,30.8112,30.7604,30.7604,202202.0
2017-01-06 14:20:00,36.29,36.3,36.21,36.24,217851.0,30.7604,30.7688,30.6926,30.718,217851.0
2017-01-06 14:30:00,36.23,36.25,36.04,36.04,454835.0,30.7095,30.7265,30.5485,30.5485,454835.0
2017-01-06 14:40:00,36.04,36.05,35.98,36.04,480215.0,30.5485,30.5569,30.4976,30.5485,480215.0
2017-01-06 14:50:00,36.04,36.1,36.03,36.07,177953.0,30.5485,30.5993,30.54,30.5739,177953.0
2017-01-06 15:00:00,36.08,36.12,36.07,36.08,407250.0,30.5824,30.6163,30.5739,30.5824,407250.0
2017-01-06 15:10:00,36.08,36.1,36.06,36.06,490424.0,30.5824,30.5993,30.5654,30.5654,490424.0
2017-01-06 15:20:00,36.06,36.09,36.03,36.04,206607.0,30.5654,30.5908,30.54,30.5485,206607.0
2017-01-06 15:30:00,36.04,36.07,36.03,36.06,205240.0,30.5485,30.5739,30.54,30.5654,205240.0
2017-01-06 15:40:00,36.06,36.09,35.99,36.0,579401.0,30.5654,30.5908,30.5061,30.5146,579401.0
2017-01-06 15:50:00,36.0,36.02,35.93,36.0,1477430.0,30.5146,30.5315,30.4552,30.5146,1477430.0
2017-01-09 09:30:00,36.12,36.19,35.92,36.02,595267.0,30.6163,30.6756,30.4468,30.5315,595267.0
2017-01-09 09:40:00,36.02,36.06,35.94,36.0,287954.0,30.5315,30.5654,30.4637,30.5146,287954.0
2017-01-09 09:50:00,36.0,36.01,35.86,35.96,316860.0,30.5146,30.523,30.3959,30.4807,316860.0
2017-01-09 10:00:00,35.96,36.13,35.92,36.11,248158.0,30.4807,30.6248,30.4468,30.6078,248158.0
2017-01-09 10:10:00,36.11,36.2,36.05,36.19,553696.0,30.6078,30.6841,30.5569,30.6756,553696.0
2017-01-09 10:20:00,36.2,36.36,36.18,36.34,446064.0,30.6841,30.8197,30.6671,30.8028,446064.0
2017-01-09 10:30:00,36.34,36.41,36.25,36.25,268120.0,30.8028,30.8621,30.7265,30.7265,268120.0
2017-01-09 10:40:00,36.26,36.29,36.2,36.28,170480.0,30.7349,30.7604,30.6841,30.7519,170480.0
2017-01-09 10:50:00,36.28,36.31,36.23,36.27,192089.0,30.7519,30.7773,30.7095,30.7434,192089.0
2017-01-09 11:00:00,36.26,36.28,36.2,36.24,207045.0,30.7349,30.7519,30.6841,30.718,207045.0
2017-01-09 11:10:00,36.24,36.45,36.23,36.39,1775268.0,30.718,30.896,30.7095,30.8451,1775268.0
2017-01-09 11:20:00,36.4,36.54,36.34,36.44,666527.0,30.8536,30.9723,30.8028,30.8875,666527.0
2017-01-09 11:30:00,36.44,36.44,36.35,36.4,150521.0,30.8875,30.8875,30.8112,30.8536,150521.0
2017-01-09 11:40:00,36.4,36.4,36.29,36.33,264336.0,30.8536,30.8536,30.7604,30.7943,264336.0
2017-01-09 11:50:00,36.33,36.38,36.32,36.35,260484.0,30.7943,30.8367,30.7858,30.8112,260484.0
2017-01-09 12:00:00,36.35,36.38,36.32,36.35,153464.0,30.8112,30.8367,30.7858,30.8112,153464.0
2017-01-09 12:10:00,36.35,36.4,36.33,36.35,162090.0,30.8112,30.8536,30.7943,30.8112,162090.0
2017-01-09 12:20:00,36.34,36.35,36.28,36.29,209919.0,30.8028,30.8112,30.7519,30.7604,209919.0
2017-01-09 12:30:00,36.29,36.29,36.19,36.22,173619.0,30.7604,30.7604,30.6756,30.701,173619.0
2017-01-09 12:40:00,36.23,36.28,36.19,36.2,613809.0,30.7095,30.7519,30.6756,30.6841,613809.0
2017-01-09 12:50:00,36.2,36.25,36.19,36.25,121325.0,30.6841,30.7265,30.6756,30.7265,121325.0
2017-01-09 13:00:00,36.25,36.28,36.22,36.25,255448.0,30.7265,30.7519,30.701,30.7265,255448.0
2017-01-09 13:10:00,36.25,36.26,36.22,36.22,77380.0,30.7265,30.7349,30.701,30.701,77380.0
2017-01-09 13:20:00,36.22,36.26,36.22,36.23,145177.0,30.701,30.7349,30.701,30.7095,145177.0
2017-01-09 13:30:00,36.23,36.24,36.13,36.15,197475.0,30.7095,30.718,30.6248,30.6417,197475.0
2017-01-09 13:40:00,36.16,36.16,36.11,36.16,105996.0,30.6502,30.6502,30.6078,30.6502,105996.0
2017-01-09 13:50:00,36.15,36.15,36.09,36.12,139435.0,30.6417,30.6417,30.5908,30.6163,139435.0
2017-01-09 14:00:00,36.12,36.14,36.09,36.09,115779.0,30.6163,30.6332,30.5908,30.5908,115779.0
2017-01-09 14:10:00,36.1,36.11,35.97,36.0,212222.0,30.5993,30.6078,30.4891,30.5146,212222.0
2017-01-09 14:20:00,36.0,36.01,35.9,35.98,200611.0,30.5146,30.523,30.4298,30.4976,200611.0
2017-01-09 14:30:00,35.98,35.99,35.95,35.95,109138.0,30.4976,30.5061,30.4722,30.4722,109138.0
2017-01-09 14:40:00,35.95,35.97,35.93,35.94,140068.0,30.4722,30.4891,30.4552,30.4637,140068.0
2017-01-09 14:50:00,35.94,36.0,35.93,35.98,123495.0,30.4637,30.5146,30.4552,30.4976,123495.0
2017-01-09 15:00:00,35.98,36.01,35.97,35.99,149586.0,30.4976,30.523,30.4891,30.5061,149586.0
2017-01-09 15:10:00,35.98,36.03,35.98,36.02,229838.0,30.4976,30.54,30.4976,30.5315,229838.0
2017-01-09 15:20:00,36.02,36.11,35.99,36.05,321988.0,30.5315,30.6078,30.5061,30.5569,321988.0
2017-01-09 15:30:00,36.06,36.11,36.05,36.06,217683.0,30.5654,30.6078,30.5569,30.5654,217683.0
2017-01-09 15:40:00,36.05,36.06,36.0,36.01,279461.0,30.5569,30.5654,30.5146,30.523,279461.0
2017-01-09 15:50:00,36.01,36.09,36.0,36.02,1226494.0,30.523,30.5908,30.5146,30.5315,1226494.0
2017-01-10 09:30:00,36.19,36.26,36.1,36.17,412220.0,30.6756,30.7349,30.5993,30.6587,412220.0
2017-01-10 09:40:00,36.16,36.16,36.05,36.08,244238.0,30.6502,30.6502,30.5569,30.5824,244238.0
2017-01-10 09:50:00,36.08,36.33,36.06,36.27,392756.0,30.5824,30.7943,30.5654,30.7434,392756.0
2017-01-10 10:00:00,36.27,36.28,36.18,36.21,225144.0,30.7434,30.7519,30.6671,30.6926,225144.0
2017-01-10 10:10:00,36.21,36.42,36.21,36.38,206195.0,30.6926,30.8706,30.6926,30.8367,206195.0
2017-01-10 10:20:00,36.37,36.42,36.32,36.35,156905.0,30.8282,30.8706,30.7858,30.8112,156905.0
2017-01-10 10:30:00,36.35,36.48,36.35,36.48,222880.0,30.8112,30.9214,30.8112,30.9214,222880.0
2017-01-10 10:40:00,36.47,36.52,36.43,36.5,644576.0,30.9129,30.9553,30.879,30.9384,644576.0
2017-01-10 10:50:00,36.49,36.58,36.49,36.57,309688.0,30.9299,31.0062,30.9299,30.9977,309688.0
2017-01-10 11:00:00,36.56,36.65,36.55,36.55,203901.0,30.9892,31.0655,30.9808,30.9808,203901.0
2017-01-10 11:10:00,36.55,36.6,36.51,36.51,135920.0,30.9808,31.0231,30.9469,30.9469,135920.0
2017-01-10 11:20:00,36.51,36.55,36.49,36.51,118015.0,30.9469,30.9808,30.9299,30.9469,118015.0
2017-01-10 11:30:00,36.5,36.54,36.5,36.52,112632.0,30.9384,30.9723,30.9384,30.9553,112632.0
2017-01-10 11:40:00,36.51,36.56,36.48,36.56,157496.0,30.9469,30.9892,30.9214,30.9892,157496.0
2017-01-10 11:50:00,36.56,36.61,36.55,36.58,169762.0,30.9892,31.0316,30.9808,31.0062,169762.0
2017-01-10 12:00:00,36.58,36.73,36.57,36.72,282426.0,31.0062,31.1333,30.9977,31.1249,282426.0
2017-01-10 12:10:00,36.72,36.8,36.7,36.77,249046.0,31.1249,31.1927,31.1079,31.1672,249046.0
2017-01-10 12:20:00,36.76,36.83,36.75,36.81,231144.0,31.1588,31.2181,31.1503,31.2011,231144.0
2017-01-10 12:30:00,36.8,36.82,36.74,36.77,359178.0,31.1927,31.2096,31.1418,31.1672,359178.0
2017-01-10 12:40:00,36.78,36.79,36.65,36.65,249215.0,31.1757,31.1842,31.0655,31.0655,249215.0
2017-01-10 12:50:00,36.66,36.7,36.65,36.65,143794.0,31.074,31.1079,31.0655,31.0655,143794.0
2017-01-10 13:00:00,36.66,37.34,36.44,37.26,5256036.0,31.074,31.6504,30.8875,31.5826,5256036.0
2017-01-10 13:10:00,37.27,38.1,37.2,38.08,5969549.0,31.591,32.2946,31.5317,32.2776,5969549.0
2017-01-10 13:20:00,38.09,38.16,37.81,37.96,2234254.0,32.2861,32.3454,32.0488,32.1759,2234254.0
2017-01-10 13:30:00,37.95,38.0,37.73,37.77,1212481.0,32.1674,32.2098,31.981,32.0149,1212481.0
2017-01-10 13:40:00,37.77,37.79,37.55,37.62,1191032.0,32.0149,32.0318,31.8284,31.8877,1191032.0
2017-01-10 13:50:00,37.63,37.69,37.51,37.54,1112908.0,31.8962,31.9471,31.7945,31.8199,1112908.0
2017-01-10 14:00:00,37.54,37.55,37.36,37.41,1379748.0,31.8199,31.8284,31.6673,31.7097,1379748.0
2017-01-10 14:10:00,37.41,37.51,37.4,37.5,799557.0,31.7097,31.7945,31.7012,31.786,799557.0
2017-01-10 14:20:00,37.5,37.5,37.27,37.29,922365.0,31.786,31.786,31.591,31.608,922365.0
2017-01-10 14:30:00,37.28,37.39,37.22,37.26,958696.0,31.5995,31.6928,31.5487,31.5826,958696.0
2017-01-10 14:40:00,37.26,37.44,37.17,37.42,591008.0,31.5826,31.7351,31.5063,31.7182,591008.0
2017-01-10 14:50:00,37.43,37.43,37.25,37.27,424982.0,31.7267,31.7267,31.5741,31.591,424982.0
2017-01-10 15:00:00,37.27,37.32,37.23,37.28,561805.0,31.591,31.6334,31.5571,31.5995,561805.0
2017-01-10 15:10:00,37.29,37.42,37.27,37.41,601132.0,31.608,31.7182,31.591,31.7097,601132.0
2017-01-10 15:20:00,37.41,37.47,37.37,37.4,585203.0,31.7097,31.7606,31.6758,31.7012,585203.0
2017-01-10 15:30:00,37.39,37.47,37.36,37.38,720709.0,31.6928,31.7606,31.6673,31.6843,720709.0
2017-01-10 15:40:00,37.38,37.44,37.34,37.36,786202.0,31.6843,31.7351,31.6504,31.6673,786202.0
2017-01-10 15:50:00,37.36,37.43,37.35,37.35,1692974.0,31.6673,31.7267,31.6589,31.6589,1692974.0
2017-01-11 09:30:00,37.58,37.66,37.22,37.39,1172996.0,31.8538,31.9216,31.5487,31.6928,1172996.0
2017-01-11 09:40:00,37.4,37.58,37.35,37.56,538208.0,31.7012,31.8538,31.6589,31.8369,538208.0
2017-01-11 09:50:00,37.55,37.81,37.53,37.8,776265.0,31.8284,32.0488,31.8114,32.0403,776265.0
2017-01-11 10:00:00,37.8,37.8,37.66,37.73,606561.0,32.0403,32.0403,31.9216,31.981,606561.0
2017-01-11 10:10:00,37.72,37.78,37.63,37.64,502529.0,31.9725,32.0233,31.8962,31.9047,502529.0
2017-01-11 10:20:00,37.63,37.69,37.56,37.67,523347.0,31.8962,31.9471,31.8369,31.9301,523347.0
2017-01-11 10:30:00,37.67,37.77,37.64,37.72,584728.0,31.9301,32.0149,31.9047,31.9725,584728.0
2017-01-11 10:40:00,37.71,37.92,37.71,37.86,792821.0,31.964,32.142,31.964,32.0911,792821.0
2017-01-11 10:50:00,37.87,37.88,37.79,37.82,526843.0,32.0996,32.1081,32.0318,32.0572,526843.0
2017-01-11 11:00:00,37.82,37.98,37.81,37.97,673408.0,32.0572,32.1929,32.0488,32.1844,673408.0
2017-01-11 11:10:00,37.97,38.11,37.95,38.06,751169.0,32.1844,32.3031,32.1674,32.2607,751169.0
2017-01-11 11:20:00,38.06,38.06,37.87,37.94,754397.0,32.2607,32.2607,32.0996,32.159,754397.0
2017-01-11 11:30:00,37.93,37.94,37.72,37.89,578416.0,32.1505,32.159,31.9725,32.1166,578416.0
2017-01-11 11:40:00,37.88,37.9,37.78,37.86,377477.0,32.1081,32.1251,32.0233,32.0911,377477.0
2017-01-11 11:50:00,37.86,37.98,37.84,37.93,323207.0,32.0911,32.1929,32.0742,32.1505,323207.0
2017-01-11 12:00:00,37.93,37.97,37.88,37.9,390132.0,32.1505,32.1844,32.1081,32.1251,390132.0
2017-01-11 12:10:00,37.91,37.93,37.85,37.89,305771.0,32.1335,32.1505,32.0827,32.1166,305771.0
2017-01-11 12:20:00,37.89,37.95,37.81,37.94,362399.0,32.1166,32.1674,32.0488,32.159,362399.0
2017-01-11 12:30:00,37.94,37.97,37.85,37.89,347085.0,32.159,32.1844,32.0827,32.1166,347085.0
2017-01-11 12:40:00,37.88,37.89,37.82,37.84,284128.0,32.1081,32.1166,32.0572,32.0742,284128.0
2017-01-11 12:50:00,37.83,37.88,37.82,37.88,278522.0,32.0657,32.1081,32.0572,32.1081,278522.0
2017-01-11 13:00:00,37.88,37.89,37.8,37.8,271927.0,32.1081,32.1166,32.0403,32.0403,271927.0
2017-01-11 13:10:00,37.8,37.83,37.76,37.82,310545.0,32.0403,32.0657,32.0064,32.0572,310545.0
2017-01-11 13:20:00,37.81,37.87,37.8,37.84,272218.0,32.0488,32.0996,32.0403,32.0742,272218.0
2017-01-11 13:30:00,37.83,38.0,37.81,37.99,497440.0,32.0657,32.2098,32.0488,32.2013,497440.0
2017-01-11 13:40:00,37.99,38.0,37.95,37.97,497506.0,32.2013,32.2098,32.1674,32.1844,497506.0
2017-01-11 13:50:00,37.97,37.99,37.89,37.95,243588.0,32.1844,32.2013,32.1166,32.1674,243588.0
2017-01-11 14:00:00,37.95,37.98,37.94,37.95,219340.0,32.1674,32.1929,32.159,32.1674,219340.0
2017-01-11 14:10:00,37.94,38.03,37.94,37.98,354920.0,32.159,32.2352,32.159,32.1929,354920.0
2017-01-11 14:20:00,37.98,38.0,37.9,37.91,169061.0,32.1929,32.2098,32.1251,32.1335,169061.0
2017-01-11 14:30:00,37.91,37.95,37.82,37.84,387959.0,32.1335,32.1674,32.0572,32.0742,387959.0
2017-01-11 14:40:00,37.84,37.86,37.76,37.78,238713.0,32.0742,32.0911,32.0064,32.0233,238713.0
2017-01-11 14:50:00,37.79,37.82,37.77,37.8,213903.0,32.0318,32.0572,32.0149,32.0403,213903.0
2017-01-11 15:00:00,37.8,37.82,37.75,37.76,215730.0,32.0403,32.0572,31.9979,32.0064,215730.0
2017-01-11 15:10:00,37.76,37.78,37.76,37.77,173453.0,32.0064,32.0233,32.0064,32.0149,173453.0
2017-01-11 15:20:00,37.76,37.77,37.75,37.76,173228.0,32.0064,32.0149,31.9979,32.0064,173228.0
2017-01-11 15:30:00,37.77,37.85,37.76,37.83,319378.0,32.0149,32.0827,32.0064,32.0657,319378.0
2017-01-11 15:40:00,37.83,37.91,37.8,37.9,510623.0,32.0657,32.1335,32.0403,32.1251,510623.0
2017-01-11 15:50:00,37.9,37.97,37.88,37.97,1190019.0,32.1251,32.1844,32.1081,32.1844,1190019.0
2017-01-12 09:30:00,38.0,38.15,37.81,38.09,759747.0,32.2098,32.337,32.0488,32.2861,759747.0
2017-01-12 09:40:00,38.09,38.1,37.87,37.95,787973.0,32.2861,32.2946,32.0996,32.1674,787973.0
2017-01-12 09:50:00,37.96,37.97,37.54,37.62,916002.0,32.1759,32.1844,31.8199,31.8877,916002.0
2017-01-12 10:00:00,37.63,37.7,37.36,37.42,709427.0,31.8962,31.9555,31.6673,31.7182,709427.0
2017-01-12 10:10:00,37.43,37.6,37.43,37.51,357048.0,31.7267,31.8708,31.7267,31.7945,357048.0
2017-01-12 10:20:00,37.5,37.51,37.2,37.24,590137.0,31.786,31.7945,31.5317,31.5656,590137.0
2017-01-12 10:30:00,37.24,37.31,37.15,37.22,428293.0,31.5656,31.625,31.4893,31.5487,428293.0
2017-01-12 10:40:00,37.21,37.32,37.19,37.24,232323.0,31.5402,31.6334,31.5232,31.5656,232323.0
2017-01-12 10:50:00,37.24,37.26,37.12,37.13,270663.0,31.5656,31.5826,31.4639,31.4724,270663.0
2017-01-12 11:00:00,37.13,37.15,37.06,37.13,310711.0,31.4724,31.4893,31.413,31.4724,310711.0
2017-01-12 11:10:00,37.13,37.35,37.13,37.28,315381.0,31.4724,31.6589,31.4724,31.5995,315381.0
2017-01-12 11:20:00,37.28,37.44,37.25,37.41,277061.0,31.5995,31.7351,31.5741,31.7097,277061.0
2017-01-12 11:30:00,37.41,37.44,37.37,37.42,192397.0,31.7097,31.7351,31.6758,31.7182,192397.0
2017-01-12 11:40:00,37.42,37.49,37.35,37.45,259476.0,31.7182,31.7775,31.6589,31.7436,259476.0
2017-01-12 11:50:00,37.45,37.51,37.35,37.38,284543.0,31.7436,31.7945,31.6589,31.6843,284543.0
2017-01-12 12:00:00,37.38,37.48,37.36,37.45,264244.0,31.6843,31.769,31.6673,31.7436,264244.0
2017-01-12 12:10:00,37.45,37.53,37.44,37.52,282595.0,31.7436,31.8114,31.7351,31.803,282595.0
2017-01-12 12:20:00,37.53,37.56,37.47,37.48,222161.0,31.8114,31.8369,31.7606,31.769,222161.0
2017-01-12 12:30:00,37.48,37.53,37.48,37.52,155384.0,31.769,31.8114,31.769,31.803,155384.0
2017-01-12 12:40:00,37.53,37.54,37.47,37.53,210126.0,31.8114,31.8199,31.7606,31.8114,210126.0
2017-01-12 12:50:00,37.54,37.62,37.52,37.62,172535.0,31.8199,31.8877,31.803,31.8877,172535.0
2017-01-12 13:00:00,37.61,37.67,37.58,37.66,154555.0,31.8792,31.9301,31.8538,31.9216,154555.0
2017-01-12 13:10:00,37.65,37.67,37.59,37.61,236767.0,31.9131,31.9301,31.8623,31.8792,236767.0
2017-01-12 13:20:00,37.61,37.65,37.6,37.62,105437.0,31.8792,31.9131,31.8708,31.8877,105437.0
2017-01-12 13:30:00,37.62,37.64,37.59,37.59,120310.0,31.8877,31.9047,31.8623,31.8623,120310.0
2017-01-12 13:40:00,37.6,37.69,37.59,37.68,98557.0,31.8708,31.9471,31.8623,31.9386,98557.0
2017-01-12 13:50:00,37.68,37.68,37.62,37.63,80842.0,31.9386,31.9386,31.8877,31.8962,80842.0
2017-01-12 14:00:00,37.63,37.63,37.58,37.6,88734.0,31.8962,31.8962,31.8538,31.8708,88734.0
2017-01-12 14:10:00,37.61,37.61,37.55,37.58,94305.0,31.8792,31.8792,31.8284,31.8538,94305.0
2017-01-12 14:20:00,37.58,37.6,37.54,37.55,104919.0,31.8538,31.8708,31.8199,31.8284,104919.0
2017-01-12 14:30:00,37.55,37.62,37.54,37.57,142072.0,31.8284,31.8877,31.8199,31.8453,142072.0
2017-01-12 14:40:00,37.57,37.57,37.52,37.52,143782.0,31.8453,31.8453,31.803,31.803,143782.0
2017-01-12 14:50:00,37.53,37.64,37.52,37.64,173955.0,31.8114,31.9047,31.803,31.9047,173955.0
2017-01-12 15:00:00,37.64,37.64,37.53,37.55,143628.0,31.9047,31.9047,31.8114,31.8284,143628.0
2017-01-12 15:10:00,37.55,37.55,37.47,37.48,122035.0,31.8284,31.8284,31.7606,31.769,122035.0
2017-01-12 15:20:00,37.48,37.51,37.47,37.5,142531.0,31.769,31.7945,31.7606,31.786,142531.0
2017-01-12 15:30:00,37.5,37.54,37.48,37.54,290384.0,31.786,31.8199,31.769,31.8199,290384.0
2017-01-12 15:40:00,37.53,37.56,37.48,37.54,266292.0,31.8114,31.8369,31.769,31.8199,266292.0
2017-01-12 15:50:00,37.53,37.59,37.49,37.52,617686.0,31.8114,31.8623,31.7775,31.803,617686.0
2017-01-13 09:30:00,37.55,37.77,37.52,37.59,379372.0,31.8284,32.0149,31.803,31.8623,379372.0
2017-01-13 09:40:00,37.59,37.71,37.51,37.52,437390.0,31.8623,31.964,31.7945,31.803,437390.0
2017-01-13 09:50:00,37.53,37.59,37.5,37.52,401493.0,31.8114,31.8623,31.786,31.803,401493.0
2017-01-13 10:00:00,37.52,37.58,37.43,37.51,398707.0,31.803,31.8538,31.7267,31.7945,398707.0
2017-01-13 10:10:00,37.51,37.51,37.42,37.45,183802.0,31.7945,31.7945,31.7182,31.7436,183802.0
2017-01-13 10:20:00,37.45,37.48,37.4,37.44,144202.0,31.7436,31.769,31.7012,31.7351,144202.0
2017-01-13 10:30:00,37.45,37.49,37.42,37.43,98317.0,31.7436,31.7775,31.7182,31.7267,98317.0
2017-01-13 10:40:00,37.43,37.46,37.39,37.4,237820.0,31.7267,31.7521,31.6928,31.7012,237820.0
2017-01-13 10:50:00,37.41,37.44,37.4,37.4,116691.0,31.7097,31.7351,31.7012,31.7012,116691.0
2017-01-13 11:00:00,37.4,37.41,37.33,37.35,189253.0,31.7012,31.7097,31.6419,31.6589,189253.0
2017-01-13 11:10:00,37.36,37.39,37.34,37.35,83403.0,31.6673,31.6928,31.6504,31.6589,83403.0
2017-01-13 11:20:00,37.34,37.38,37.33,37.38,125275.0,31.6504,31.6843,31.6419,31.6843,125275.0
2017-01-13 11:30:00,37.39,37.39,37.33,37.33,128567.0,31.6928,31.6928,31.6419,31.6419,128567.0
2017-01-13 11:40:00,37.34,37.36,37.27,37.36,249893.0,31.6504,31.6673,31.591,31.6673,249893.0
2017-01-13 11:50:00,37.35,37.36,37.29,37.29,168827.0,31.6589,31.6673,31.608,31.608,168827.0
2017-01-13 12:00:00,37.3,37.32,37.28,37.32,116054.0,31.6165,31.6334,31.5995,31.6334,116054.0
2017-01-13 12:10:00,37.32,37.33,37.24,37.27,111679.0,31.6334,31.6419,31.5656,31.591,111679.0
2017-01-13 12:20:00,37.26,37.3,37.26,37.27,110244.0,31.5826,31.6165,31.5826,31.591,110244.0
2017-01-13 12:30:00,37.27,37.29,37.22,37.26,189409.0,31.591,31.608,31.5487,31.5826,189409.0
2017-01-13 12:40:00,37.25,37.26,37.24,37.26,132487.0,31.5741,31.5826,31.5656,31.5826,132487.0
2017-01-13 12:50:00,37.25,37.29,37.25,37.27,73472.0,31.5741,31.608,31.5741,31.591,73472.0
2017-01-13 13:00:00,37.27,37.31,37.27,37.29,111611.0,31.591,31.625,31.591,31.608,111611.0
2017-01-13 13:10:00,37.3,37.31,37.27,37.3,98805.0,31.6165,31.625,31.591,31.6165,98805.0
2017-01-13 13:20:00,37.3,37.31,37.28,37.3,102607.0,31.6165,31.625,31.5995,31.6165,102607.0
2017-01-13 13:30:00,37.3,37.3,37.26,37.27,84290.0,31.6165,31.6165,31.5826,31.591,84290.0
2017-01-13 13:40:00,37.28,37.29,37.27,37.27,69150.0,31.5995,31.608,31.591,31.591,69150.0
2017-01-13 13:50:00,37.28,37.28,37.26,37.27,120283.0,31.5995,31.5995,31.5826,31.591,120283.0
2017-01-13 14:00:00,37.27,37.27,37.21,37.22,127192.0,31.591,31.591,31.5402,31.5487,127192.0
2017-01-13 14:10:00,37.22,37.22,37.17,37.17,245279.0,31.5487,31.5487,31.5063,31.5063,245279.0
2017-01-13 14:20:00,37.18,37.19,37.15,37.15,127202.0,31.5148,31.5232,31.4893,31.4893,127202.0
2017-01-13 14:30:00,37.16,37.17,37.15,37.17,128948.0,31.4978,31.5063,31.4893,31.5063,128948.0
2017-01-13 14:40:00,37.16,37.22,37.16,37.18,205731.0,31.4978,31.5487,31.4978,31.5148,205731.0
2017-01-13 14:50:00,37.19,37.21,37.15,37.19,133205.0,31.5232,31.5402,31.4893,31.5232,133205.0
2017-01-13 15:00:00,37.2,37.2,37.17,37.19,159817.0,31.5317,31.5317,31.5063,31.5232,159817.0
2017-01-13 15:10:00,37.19,37.24,37.18,37.24,126991.0,31.5232,31.5656,31.5148,31.5656,126991.0
2017-01-13 15:20:00,37.23,37.28,37.23,37.26,228744.0,31.5571,31.5995,31.5571,31.5826,228744.0
2017-01-13 15:30:00,37.26,37.32,37.24,37.3,250417.0,31.5826,31.6334,31.5656,31.6165,250417.0
2017-01-13 15:40:00,37.3,37.38,37.29,37.34,462186.0,31.6165,31.6843,31.608,31.6504,462186.0
2017-01-13 15:50:00,37.34,37.36,37.31,37.33,826206.0,31.6504,31.6673,31.625,31.6419,826206.0
2017-01-17 09:30:00,37.34,37.48,37.28,37.4,454977.0,31.6504,31.769,31.5995,31.7012,454977.0
2017-01-17 09:40:00,37.4,37.57,37.4,37.45,375037.0,31.7012,31.8453,31.7012,31.7436,375037.0
2017-01-17 09:50:00,37.45,37.69,37.38,37.68,433834.0,31.7436,31.9471,31.6843,31.9386,433834.0
2017-01-17 10:00:00,37.68,37.69,37.56,37.65,338260.0,31.9386,31.9471,31.8369,31.9131,338260.0
2017-01-17 10:10:00,37.65,37.67,37.55,37.61,138925.0,31.9131,31.9301,31.8284,31.8792,138925.0
2017-01-17 10:20:00,37.61,37.64,37.51,37.54,144162.0,31.8792,31.9047,31.7945,31.8199,144162.0
2017-01-17 10:30:00,37.55,37.58,37.5,37.5,159780.0,31.8284,31.8538,31.786,31.786,159780.0
2017-01-17 10:40:00,37.5,37.54,37.47,37.48,154769.0,31.786,31.8199,31.7606,31.769,154769.0
2017-01-17 10:50:00,37.48,37.54,37.47,37.52,105695.0,31.769,31.8199,31.7606,31.803,105695.0
2017-01-17 11:00:00,37.52,37.53,37.42,37.44,163594.0,31.803,31.8114,31.7182,31.7351,163594.0
2017-01-17 11:10:00,37.43,37.44,37.31,37.32,205060.0,31.7267,31.7351,31.625,31.6334,205060.0
2017-01-17 11:20:00,37.31,37.36,37.27,37.32,158784.0,31.625,31.6673,31.591,31.6334,158784.0
2017-01-17 11:30:00,37.32,37.36,37.3,37.34,91428.0,31.6334,31.6673,31.6165,31.6504,91428.0
2017-01-17 11:40:00,37.34,37.48,37.34,37.44,159778.0,31.6504,31.769,31.6504,31.7351,159778.0
2017-01-17 11:50:00,37.44,37.46,37.4,37.41,96132.0,31.7351,31.7521,31.7012,31.7097,96132.0
2017-01-17 12:00:00,37.41,37.48,37.38,37.42,183511.0,31.7097,31.769,31.6843,31.7182,183511.0
2017-01-17 12:10:00,37.43,37.46,37.39,37.44,94502.0,31.7267,31.7521,31.6928,31.7351,94502.0
2017-01-17 12:20:00,37.45,37.5,37.43,37.49,85931.0,31.7436,31.786,31.7267,31.7775,85931.0
2017-01-17 12:30:00,37.5,37.55,37.48,37.5,249870.0,31.786,31.8284,31.769,31.786,249870.0
2017-01-17 12:40:00,37.5,37.56,37.48,37.55,127542.0,31.786,31.8369,31.769,31.8284,127542.0
2017-01-17 12:50:00,37.55,37.58,37.53,37.56,140034.0,31.8284,31.8538,31.8114,31.8369,140034.0
2017-01-17 13:00:00,37.55,37.57,37.52,37.54,123487.0,31.8284,31.8453,31.803,31.8199,123487.0
2017-01-17 13:10:00,37.54,37.58,37.53,37.55,66445.0,31.8199,31.8538,31.8114,31.8284,66445.0
2017-01-17 13:20:00,37.55,37.56,37.52,37.52,91818.0,31.8284,31.8369,31.803,31.803,91818.0
2017-01-17 13:30:00,37.52,37.55,37.48,37.49,151173.0,31.803,31.8284,31.769,31.7775,151173.0
2017-01-17 13:40:00,37.48,37.49,37.4,37.43,137387.0,31.769,31.7775,31.7012,31.7267,137387.0
2017-01-17 13:50:00,37.42,37.45,37.41,37.45,105852.0,31.7182,31.7436,31.7097,31.7436,105852.0
2017-01-17 14:00:00,37.45,37.47,37.41,37.45,113780.0,31.7436,31.7606,31.7097,31.7436,113780.0
2017-01-17 14:10:00,37.45,37.46,37.36,37.36,94565.0,31.7436,31.7521,31.6673,31.6673,94565.0
2017-01-17 14:20:00,37.36,37.36,37.26,37.27,146929.0,31.6673,31.6673,31.5826,31.591,146929.0
2017-01-17 14:30:00,37.27,37.29,37.17,37.18,268165.0,31.591,31.608,31.5063,31.5148,268165.0
2017-01-17 14:40:00,37.18,37.25,37.17,37.23,120127.0,31.5148,31.5741,31.5063,31.5571,120127.0
2017-01-17 14:50:00,37.23,37.24,37.17,37.22,130391.0,31.5571,31.5656,31.5063,31.5487,130391.0
2017-01-17 15:00:00,37.22,37.22,37.16,37.2,148353.0,31.5487,31.5487,31.4978,31.5317,148353.0
2017-01-17 15:10:00,37.2,37.28,37.19,37.27,138676.0,31.5317,31.5995,31.5232,31.591,138676.0
2017-01-17 15:20:00,37.26,37.31,37.24,37.28,108155.0,31.5826,31.625,31.5656,31.5995,108155.0
2017-01-17 15:30:00,37.29,37.32,37.26,37.29,247980.0,31.608,31.6334,31.5826,31.608,247980.0
2017-01-17 15:40:00,37.29,37.32,37.28,37.29,192667.0,31.608,31.6334,31.5995,31.608,192667.0
2017-01-17 15:50:00,37.3,37.35,37.28,37.31,468514.0,31.6165,31.6589,31.5995,31.625,468514.0
2017-01-18 09:30:00,37.45,37.46,37.12,37.18,241441.0,31.7436,31.7521,31.4639,31.5148,241441.0
2017-01-18 09:40:00,37.18,37.28,37.17,37.23,140432.0,31.5148,31.5995,31.5063,31.5571,140432.0
2017-01-18 09:50:00,37.22,37.22,37.16,37.22,64039.0,31.5487,31.5487,31.4978,31.5487,64039.0
2017-01-18 10:00:00,37.22,37.33,37.21,37.26,284603.0,31.5487,31.6419,31.5402,31.5826,284603.0
2017-01-18 10:10:00,37.27,37.43,37.25,37.36,198240.0,31.591,31.7267,31.5741,31.6673,198240.0
2017-01-18 10:20:00,37.36,37.38,37.28,37.28,103802.0,31.6673,31.6843,31.5995,31.5995,103802.0
2017-01-18 10:30:00,37.29,37.34,37.28,37.28,58245.0,31.608,31.6504,31.5995,31.5995,58245.0
2017-01-18 10:40:00,37.29,37.3,37.23,37.27,117455.0,31.608,31.6165,31.5571,31.591,117455.0
2017-01-18 10:50:00,37.26,37.35,37.25,37.34,81447.0,31.5826,31.6589,31.5741,31.6504,81447.0
2017-01-18 11:00:00,37.35,37.36,37.31,37.32,94360.0,31.6589,31.6673,31.625,31.6334,94360.0
2017-01-18 11:10:00,37.32,37.34,37.23,37.29,118727.0,31.6334,31.6504,31.5571,31.608,118727.0
2017-01-18 11:20:00,37.29,37.31,37.26,37.29,136409.0,31.608,31.625,31.5826,31.608,136409.0
2017-01-18 11:30:00,37.29,37.34,37.18,37.27,727492.0,31.608,31.6504,31.5148,31.591,727492.0
2017-01-18 11:40:00,37.27,37.33,37.27,37.29,377108.0,31.591,31.6419,31.591,31.608,377108.0
2017-01-18 11:50:00,37.29,37.33,37.24,37.27,483753.0,31.608,31.6419,31.5656,31.591,483753.0
2017-01-18 12:00:00,37.27,37.29,37.19,37.26,241820.0,31.591,31.608,31.5232,31.5826,241820.0
2017-01-18 12:10:00,37.27,37.29,37.23,37.24,256306.0,31.591,31.608,31.5571,31.5656,256306.0
2017-01-18 12:20:00,37.25,37.25,37.22,37.25,209163.0,31.5741,31.5741,31.5487,31.5741,209163.0
2017-01-18 12:30:00,37.25,37.27,37.23,37.24,192597.0,31.5741,31.591,31.5571,31.5656,192597.0
2017-01-18 12:40:00,37.24,37.28,37.24,37.25,214771.0,31.5656,31.5995,31.5656,31.5741,214771.0
2017-01-18 12:50:00,37.25,37.27,37.22,37.26,191837.0,31.5741,31.591,31.5487,31.5826,191837.0
2017-01-18 13:00:00,37.26,37.34,37.24,37.31,199054.0,31.5826,31.6504,31.5656,31.625,199054.0
2017-01-18 13:10:00,37.32,37.37,37.3,37.36,155221.0,31.6334,31.6758,31.6165,31.6673,155221.0
2017-01-18 13:20:00,37.36,37.37,37.34,37.35,102758.0,31.6673,31.6758,31.6504,31.6589,102758.0
2017-01-18 13:30:00,37.36,37.44,37.35,37.43,207041.0,31.6673,31.7351,31.6589,31.7267,207041.0
2017-01-18 13:40:00,37.42,37.45,37.37,37.38,121108.0,31.7182,31.7436,31.6758,31.6843,121108.0
2017-01-18 13:50:00,37.38,37.43,37.36,37.42,117722.0,31.6843,31.7267,31.6673,31.7182,117722.0
2017-01-18 14:00:00,37.41,37.47,37.41,37.47,133179.0,31.7097,31.7606,31.7097,31.7606,133179.0
2017-01-18 14:10:00,37.46,37.54,37.45,37.52,328839.0,31.7521,31.8199,31.7436,31.803,328839.0
2017-01-18 14:20:00,37.52,37.55,37.49,37.52,107829.0,31.803,31.8284,31.7775,31.803,107829.0
2017-01-18 14:30:00,37.52,37.58,37.51,37.58,210493.0,31.803,31.8538,31.7945,31.8538,210493.0
2017-01-18 14:40:00,37.58,37.58,37.56,37.57,139648.0,31.8538,31.8538,31.8369,31.8453,139648.0
2017-01-18 14:50:00,37.57,37.57,37.52,37.54,173563.0,31.8453,31.8453,31.803,31.8199,173563.0
2017-01-18 15:00:00,37.54,37.55,37.45,37.46,224277.0,31.8199,31.8284,31.7436,31.7521,224277.0
2017-01-18 15:10:00,37.45,37.51,37.4,37.41,314863.0,31.7436,31.7945,31.7012,31.7097,314863.0
2017-01-18 15:20:00,37.4,37.42,37.36,37.41,203587.0,31.7012,31.7182,31.6673,31.7097,203587.0
2017-01-18 15:30:00,37.41,37.44,37.36,37.43,481934.0,31.7097,31.7351,31.6673,31.7267,481934.0
2017-01-18 15:40:00,37.44,37.46,37.36,37.37,473121.0,31.7351,31.7521,31.6673,31.6758,473121.0
2017-01-18 15:50:00,37.38,37.48,37.37,37.46,956221.0,31.6843,31.769,31.6758,31.7521,956221.0
2017-01-19 09:30:00,37.63,37.8,37.51,37.76,448443.0,31.8962,32.0403,31.7945,32.0064,448443.0
2017-01-19 09:40:00,37.76,37.77,37.68,37.74,267863.0,32.0064,32.0149,31.9386,31.9894,267863.0
2017-01-19 09:50:00,37.75,37.81,37.7,37.79,248868.0,31.9979,32.0488,31.9555,32.0318,248868.0
2017-01-19 10:00:00,37.79,37.79,37.66,37.69,334221.0,32.0318,32.0318,31.9216,31.9471,334221.0
2017-01-19 10:10:00,37.69,37.72,37.62,37.62,374537.0,31.9471,31.9725,31.8877,31.8877,374537.0
2017-01-19 10:20:00,37.63,37.65,37.62,37.65,91705.0,31.8962,31.9131,31.8877,31.9131,91705.0
2017-01-19 10:30:00,37.65,37.79,37.64,37.79,122704.0,31.9131,32.0318,31.9047,32.0318,122704.0
2017-01-19 10:40:00,37.77,37.84,37.76,37.77,258270.0,32.0149,32.0742,32.0064,32.0149,258270.0
2017-01-19 10:50:00,37.76,37.77,37.68,37.69,146685.0,32.0064,32.0149,31.9386,31.9471,146685.0
2017-01-19 11:00:00,37.68,37.69,37.59,37.62,189527.0,31.9386,31.9471,31.8623,31.8877,189527.0
2017-01-19 11:10:00,37.61,37.63,37.57,37.61,142181.0,31.8792,31.8962,31.8453,31.8792,142181.0
2017-01-19 11:20:00,37.62,37.67,37.56,37.57,147819.0,31.8877,31.9301,31.8369,31.8453,147819.0
2017-01-19 11:30:00,37.57,37.58,37.51,37.54,120208.0,31.8453,31.8538,31.7945,31.8199,120208.0
2017-01-19 11:40:00,37.54,37.61,37.53,37.58,125142.0,31.8199,31.8792,31.8114,31.8538,125142.0
2017-01-19 11:50:00,37.58,37.64,37.54,37.63,164456.0,31.8538,31.9047,31.8199,31.8962,164456.0
2017-01-19 12:00:00,37.63,37.66,37.58,37.59,153215.0,31.8962,31.9216,31.8538,31.8623,153215.0
2017-01-19 12:10:00,37.59,37.62,37.57,37.62,68743.0,31.8623,31.8877,31.8453,31.8877,68743.0
2017-01-19 12:20:00,37.62,37.66,37.59,37.61,250868.0,31.8877,31.9216,31.8623,31.8792,250868.0
2017-01-19 12:30:00,37.61,37.62,37.55,37.56,67943.0,31.8792,31.8877,31.8284,31.8369,67943.0
2017-01-19 12:40:00,37.56,37.57,37.47,37.51,126850.0,31.8369,31.8453,31.7606,31.7945,126850.0
2017-01-19 12:50:00,37.51,37.52,37.45,37.45,98019.0,31.7945,31.803,31.7436,31.7436,98019.0
2017-01-19 13:00:00,37.45,37.46,37.36,37.4,145306.0,31.7436,31.7521,31.6673,31.7012,145306.0
2017-01-19 13:10:00,37.4,37.41,37.37,37.38,61938.0,31.7012,31.7097,31.6758,31.6843,61938.0
2017-01-19 13:20:00,37.37,37.39,37.33,37.37,170062.0,31.6758,31.6928,31.6419,31.6758,170062.0
2017-01-19 13:30:00,37.36,37.41,37.33,37.34,186064.0,31.6673,31.7097,31.6419,31.6504,186064.0
2017-01-19 13:40:00,37.33,37.34,37.31,37.34,97268.0,31.6419,31.6504,31.625,31.6504,97268.0
2017-01-19 13:50:00,37.33,37.36,37.3,37.33,106810.0,31.6419,31.6673,31.6165,31.6419,106810.0
2017-01-19 14:00:00,37.33,37.35,37.2,37.23,160232.0,31.6419,31.6589,31.5317,31.5571,160232.0
2017-01-19 14:10:00,37.23,37.26,37.18,37.2,118681.0,31.5571,31.5826,31.5148,31.5317,118681.0
2017-01-19 14:20:00,37.2,37.35,37.16,37.34,168479.0,31.5317,31.6589,31.4978,31.6504,168479.0
2017-01-19 14:30:00,37.34,37.34,37.3,37.32,105182.0,31.6504,31.6504,31.6165,31.6334,105182.0
2017-01-19 14:40:00,37.31,37.34,37.28,37.32,122886.0,31.625,31.6504,31.5995,31.6334,122886.0
2017-01-19 14:50:00,37.32,37.37,37.31,37.32,100412.0,31.6334,31.6758,31.625,31.6334,100412.0
2017-01-19 15:00:00,37.32,37.32,37.23,37.24,155600.0,31.6334,31.6334,31.5571,31.5656,155600.0
2017-01-19 15:10:00,37.25,37.31,37.22,37.3,198437.0,31.5741,31.625,31.5487,31.6165,198437.0
2017-01-19 15:20:00,37.29,37.3,37.25,37.27,194693.0,31.608,31.6165,31.5741,31.591,194693.0
2017-01-19 15:30:00,37.27,37.27,37.21,37.24,427822.0,31.591,31.591,31.5402,31.5656,427822.0
2017-01-19 15:40:00,37.24,37.28,37.24,37.26,277522.0,31.5656,31.5995,31.5656,31.5826,277522.0
2017-01-19 15:50:00,37.25,37.33,37.25,37.29,454600.0,31.5741,31.6419,31.5741,31.608,454600.0
2017-01-20 09:30:00,37.42,37.42,37.23,37.39,866230.0,31.7182,31.7182,31.5571,31.6928,866230.0
2017-01-20 09:40:00,37.4,37.42,37.16,37.17,448893.0,31.7012,31.7182,31.4978,31.5063,448893.0
2017-01-20 09:50:00,37.18,37.2,37.03,37.05,453203.0,31.5148,31.5317,31.3876,31.4046,453203.0
2017-01-20 10:00:00,37.05,37.14,36.96,37.03,875204.0,31.4046,31.4809,31.3283,31.3876,875204.0
2017-01-20 10:10:00,37.04,37.24,37.01,37.18,371444.0,31.3961,31.5656,31.3707,31.5148,371444.0
2017-01-20 10:20:00,37.18,37.19,37.03,37.07,300412.0,31.5148,31.5232,31.3876,31.4215,300412.0
2017-01-20 10:30:00,37.07,37.18,37.05,37.14,243606.0,31.4215,31.5148,31.4046,31.4809,243606.0
2017-01-20 10:40:00,37.14,37.19,37.13,37.18,165889.0,31.4809,31.5232,31.4724,31.5148,165889.0
2017-01-20 10:50:00,37.18,37.19,37.11,37.13,119653.0,31.5148,31.5232,31.4554,31.4724,119653.0
2017-01-20 11:00:00,37.14,37.2,37.13,37.17,218386.0,31.4809,31.5317,31.4724,31.5063,218386.0
2017-01-20 11:10:00,37.17,37.19,37.11,37.11,125295.0,31.5063,31.5232,31.4554,31.4554,125295.0
2017-01-20 11:20:00,37.11,37.14,37.0,37.0,216845.0,31.4554,31.4809,31.3622,31.3622,216845.0
2017-01-20 11:30:00,37.01,37.1,37.0,37.08,232274.0,31.3707,31.447,31.3622,31.43,232274.0
2017-01-20 11:40:00,37.08,37.11,36.99,37.01,261093.0,31.43,31.4554,31.3537,31.3707,261093.0
2017-01-20 11:50:00,37.01,37.03,36.98,37.0,185850.0,31.3707,31.3876,31.3452,31.3622,185850.0
2017-01-20 12:00:00,37.0,37.02,36.81,36.94,597104.0,31.3622,31.3791,31.2011,31.3113,597104.0
2017-01-20 12:10:00,36.94,37.05,36.86,37.04,366734.0,31.3113,31.4046,31.2435,31.3961,366734.0
2017-01-20 12:20:00,37.04,37.1,36.93,36.97,333950.0,31.3961,31.447,31.3029,31.3368,333950.0
2017-01-20 12:30:00,36.97,36.97,36.82,36.91,227073.0,31.3368,31.3368,31.2096,31.2859,227073.0
2017-01-20 12:40:00,36.89,36.94,36.82,36.83,178634.0,31.2689,31.3113,31.2096,31.2181,178634.0
2017-01-20 12:50:00,36.82,36.86,36.76,36.79,244941.0,31.2096,31.2435,31.1588,31.1842,244941.0
2017-01-20 13:00:00,36.79,36.88,36.78,36.87,163751.0,31.1842,31.2605,31.1757,31.252,163751.0
2017-01-20 13:10:00,36.86,36.88,36.82,36.87,148360.0,31.2435,31.2605,31.2096,31.252,148360.0
2017-01-20 13:20:00,36.87,36.95,36.85,36.94,123672.0,31.252,31.3198,31.235,31.3113,123672.0
2017-01-20 13:30:00,36.95,37.02,36.93,36.98,189231.0,31.3198,31.3791,31.3029,31.3452,189231.0
2017-01-20 13:40:00,36.98,37.03,36.97,37.01,158691.0,31.3452,31.3876,31.3368,31.3707,158691.0
2017-01-20 13:50:00,37.01,37.02,36.95,36.98,158372.0,31.3707,31.3791,31.3198,31.3452,158372.0
2017-01-20 14:00:00,36.99,37.01,36.97,37.0,82049.0,31.3537,31.3707,31.3368,31.3622,82049.0
2017-01-20 14:10:00,37.0,37.02,36.95,36.99,143581.0,31.3622,31.3791,31.3198,31.3537,143581.0
2017-01-20 14:20:00,36.99,36.99,36.92,36.98,155792.0,31.3537,31.3537,31.2944,31.3452,155792.0
2017-01-20 14:30:00,36.99,37.03,36.92,36.96,154616.0,31.3537,31.3876,31.2944,31.3283,154616.0
2017-01-20 14:40:00,36.95,37.0,36.94,36.96,158091.0,31.3198,31.3622,31.3113,31.3283,158091.0
2017-01-20 14:50:00,36.96,36.99,36.96,36.98,132839.0,31.3283,31.3537,31.3283,31.3452,132839.0
2017-01-20 15:00:00,36.98,37.0,36.95,37.0,228789.0,31.3452,31.3622,31.3198,31.3622,228789.0
2017-01-20 15:10:00,37.0,37.03,36.98,36.99,156715.0,31.3622,31.3876,31.3452,31.3537,156715.0
2017-01-20 15:20:00,37.0,37.0,36.95,36.95,153167.0,31.3622,31.3622,31.3198,31.3198,153167.0
2017-01-20 15:30:00,36.95,37.03,36.93,37.02,284891.0,31.3198,31.3876,31.3029,31.3791,284891.0
2017-01-20 15:40:00,37.03,37.03,36.98,37.01,362897.0,31.3876,31.3876,31.3452,31.3707,362897.0
2017-01-20 15:50:00,37.02,37.05,36.98,37.02,1400885.0,31.3791,31.4046,31.3452,31.3791,1400885.0
2017-01-23 09:30:00,37.01,37.04,36.84,36.98,564342.0,31.3707,31.3961,31.2266,31.3452,564342.0
2017-01-23 09:40:00,36.98,37.13,36.95,37.09,652061.0,31.3452,31.4724,31.3198,31.4385,652061.0
2017-01-23 09:50:00,37.08,37.11,37.0,37.02,324612.0,31.43,31.4554,31.3622,31.3791,324612.0
2017-01-23 10:00:00,37.02,37.06,36.98,37.02,300156.0,31.3791,31.413,31.3452,31.3791,300156.0
2017-01-23 10:10:00,37.02,37.02,36.84,36.87,827812.0,31.3791,31.3791,31.2266,31.252,827812.0
2017-01-23 10:20:00,36.88,36.91,36.84,36.84,155213.0,31.2605,31.2859,31.2266,31.2266,155213.0
2017-01-23 10:30:00,36.84,36.85,36.67,36.83,342657.0,31.2266,31.235,31.0825,31.2181,342657.0
2017-01-23 10:40:00,36.83,36.93,36.82,36.91,275821.0,31.2181,31.3029,31.2096,31.2859,275821.0
2017-01-23 10:50:00,36.91,36.92,36.82,36.84,180804.0,31.2859,31.2944,31.2096,31.2266,180804.0
2017-01-23 11:00:00,36.85,36.87,36.83,36.84,134956.0,31.235,31.252,31.2181,31.2266,134956.0
2017-01-23 11:10:00,36.84,36.85,36.71,36.72,193788.0,31.2266,31.235,31.1164,31.1249,193788.0
2017-01-23 11:20:00,36.72,36.72,36.65,36.67,306854.0,31.1249,31.1249,31.0655,31.0825,306854.0
2017-01-23 11:30:00,36.67,36.71,36.64,36.65,193679.0,31.0825,31.1164,31.057,31.0655,193679.0
2017-01-23 11:40:00,36.64,36.67,36.53,36.55,351778.0,31.057,31.0825,30.9638,30.9808,351778.0
2017-01-23 11:50:00,36.55,36.56,36.47,36.52,461010.0,30.9808,30.9892,30.9129,30.9553,461010.0
2017-01-23 12:00:00,36.52,36.52,36.41,36.42,238790.0,30.9553,30.9553,30.8621,30.8706,238790.0
2017-01-23 12:10:00,36.42,36.49,36.38,36.42,350076.0,30.8706,30.9299,30.8367,30.8706,350076.0
2017-01-23 12:20:00,36.43,36.49,36.41,36.46,281209.0,30.879,30.9299,30.8621,30.9045,281209.0
2017-01-23 12:30:00,36.46,36.65,36.46,36.58,192327.0,30.9045,31.0655,30.9045,31.0062,192327.0
2017-01-23 12:40:00,36.59,36.64,36.56,36.57,125432.0,31.0147,31.057,30.9892,30.9977,125432.0
2017-01-23 12:50:00,36.57,36.6,36.56,36.57,100042.0,30.9977,31.0231,30.9892,30.9977,100042.0
2017-01-23 13:00:00,36.57,36.63,36.55,36.61,156005.0,30.9977,31.0486,30.9808,31.0316,156005.0
2017-01-23 13:10:00,36.61,36.61,36.54,36.55,95041.0,31.0316,31.0316,30.9723,30.9808,95041.0
2017-01-23 13:20:00,36.56,36.63,36.55,36.56,180123.0,30.9892,31.0486,30.9808,30.9892,180123.0
2017-01-23 13:30:00,36.55,36.69,36.55,36.65,220564.0,30.9808,31.0994,30.9808,31.0655,220564.0
2017-01-23 13:40:00,36.66,36.66,36.56,36.6,181956.0,31.074,31.074,30.9892,31.0231,181956.0
2017-01-23 13:50:00,36.59,36.6,36.53,36.59,167275.0,31.0147,31.0231,30.9638,31.0147,167275.0
2017-01-23 14:00:00,36.59,36.61,36.53,36.55,171182.0,31.0147,31.0316,30.9638,30.9808,171182.0
2017-01-23 14:10:00,36.55,36.56,36.49,36.52,224972.0,30.9808,30.9892,30.9299,30.9553,224972.0
2017-01-23 14:20:00,36.52,36.53,36.48,36.48,116468.0,30.9553,30.9638,30.9214,30.9214,116468.0
2017-01-23 14:30:00,36.49,36.5,36.46,36.48,230821.0,30.9299,30.9384,30.9045,30.9214,230821.0
2017-01-23 14:40:00,36.49,36.59,36.48,36.56,138126.0,30.9299,31.0147,30.9214,30.9892,138126.0
2017-01-23 14:50:00,36.56,36.58,36.53,36.54,105968.0,30.9892,31.0062,30.9638,30.9723,105968.0
2017-01-23 15:00:00,36.54,36.56,36.51,36.52,110888.0,30.9723,30.9892,30.9469,30.9553,110888.0
2017-01-23 15:10:00,36.52,36.54,36.48,36.54,189549.0,30.9553,30.9723,30.9214,30.9723,189549.0
2017-01-23 15:20:00,36.54,36.59,36.53,36.55,151413.0,30.9723,31.0147,30.9638,30.9808,151413.0
2017-01-23 15:30:00,36.55,36.63,36.54,36.62,246068.0,30.9808,31.0486,30.9723,31.0401,246068.0
2017-01-23 15:40:00,36.62,36.67,36.59,36.67,384062.0,31.0401,31.0825,31.0147,31.0825,384062.0
2017-01-23 15:50:00,36.66,36.69,36.61,36.64,749788.0,31.074,31.0994,31.0316,31.057,749788.0
2017-01-24 09:30:00,36.7,36.99,36.68,36.92,449686.0,31.1079,31.3537,31.0909,31.2944,449686.0
2017-01-24 09:40:00,36.92,37.14,36.91,37.02,351484.0,31.2944,31.4809,31.2859,31.3791,351484.0
2017-01-24 09:50:00,37.02,37.12,36.99,37.09,381441.0,31.3791,31.4639,31.3537,31.4385,381441.0
2017-01-24 10:00:00,37.09,37.1,36.98,37.04,284079.0,31.4385,31.447,31.3452,31.3961,284079.0
2017-01-24 10:10:00,37.05,37.16,37.04,37.1,420562.0,31.4046,31.4978,31.3961,31.447,420562.0
2017-01-24 10:20:00,37.11,37.2,37.07,37.12,225973.0,31.4554,31.5317,31.4215,31.4639,225973.0
2017-01-24 10:30:00,37.12,37.15,37.08,37.08,244688.0,31.4639,31.4893,31.43,31.43,244688.0
2017-01-24 10:40:00,37.09,37.1,37.05,37.07,126439.0,31.4385,31.447,31.4046,31.4215,126439.0
2017-01-24 10:50:00,37.07,37.09,37.05,37.07,123556.0,31.4215,31.4385,31.4046,31.4215,123556.0
2017-01-24 11:00:00,37.08,37.11,37.02,37.09,204614.0,31.43,31.4554,31.3791,31.4385,204614.0
2017-01-24 11:10:00,37.09,37.13,37.05,37.11,140936.0,31.4385,31.4724,31.4046,31.4554,140936.0
2017-01-24 11:20:00,37.11,37.14,37.09,37.1,106861.0,31.4554,31.4809,31.4385,31.447,106861.0
2017-01-24 11:30:00,37.11,37.16,37.09,37.15,268075.0,31.4554,31.4978,31.4385,31.4893,268075.0
2017-01-24 11:40:00,37.16,37.23,37.15,37.22,164309.0,31.4978,31.5571,31.4893,31.5487,164309.0
2017-01-24 11:50:00,37.22,37.24,37.15,37.16,158910.0,31.5487,31.5656,31.4893,31.4978,158910.0
2017-01-24 12:00:00,37.16,37.16,37.11,37.13,186216.0,31.4978,31.4978,31.4554,31.4724,186216.0
2017-01-24 12:10:00,37.13,37.18,37.11,37.12,225249.0,31.4724,31.5148,31.4554,31.4639,225249.0
2017-01-24 12:20:00,37.12,37.17,37.11,37.16,237440.0,31.4639,31.5063,31.4554,31.4978,237440.0
2017-01-24 12:30:00,37.16,37.18,37.14,37.15,231247.0,31.4978,31.5148,31.4809,31.4893,231247.0
2017-01-24 12:40:00,37.16,37.18,37.15,37.17,111956.0,31.4978,31.5148,31.4893,31.5063,111956.0
2017-01-24 12:50:00,37.16,37.18,37.09,37.12,162508.0,31.4978,31.5148,31.4385,31.4639,162508.0
2017-01-24 13:00:00,37.13,37.18,37.12,37.15,278673.0,31.4724,31.5148,31.4639,31.4893,278673.0
2017-01-24 13:10:00,37.16,37.18,37.13,37.13,229627.0,31.4978,31.5148,31.4724,31.4724,229627.0
2017-01-24 13:20:00,37.14,37.16,37.13,37.16,83953.0,31.4809,31.4978,31.4724,31.4978,83953.0
2017-01-24 13:30:00,37.16,37.19,37.14,37.15,222661.0,31.4978,31.5232,31.4809,31.4893,222661.0
2017-01-24 13:40:00,37.16,37.19,37.16,37.18,214147.0,31.4978,31.5232,31.4978,31.5148,214147.0
2017-01-24 13:50:00,37.18,37.19,37.14,37.17,163821.0,31.5148,31.5232,31.4809,31.5063,163821.0
2017-01-24 14:00:00,37.16,37.2,37.16,37.17,258695.0,31.4978,31.5317,31.4978,31.5063,258695.0
2017-01-24 14:10:00,37.18,37.19,37.13,37.18,216007.0,31.5148,31.5232,31.4724,31.5148,216007.0
2017-01-24 14:20:00,37.19,37.19,37.16,37.18,121174.0,31.5232,31.5232,31.4978,31.5148,121174.0
2017-01-24 14:30:00,37.18,37.2,37.16,37.19,195495.0,31.5148,31.5317,31.4978,31.5232,195495.0
2017-01-24 14:40:00,37.19,37.2,37.18,37.18,169910.0,31.5232,31.5317,31.5148,31.5148,169910.0
2017-01-24 14:50:00,37.19,37.19,37.09,37.14,308766.0,31.5232,31.5232,31.4385,31.4809,308766.0
2017-01-24 15:00:00,37.14,37.16,37.11,37.15,302030.0,31.4809,31.4978,31.4554,31.4893,302030.0
2017-01-24 15:10:00,37.15,37.16,37.07,37.09,251922.0,31.4893,31.4978,31.4215,31.4385,251922.0
2017-01-24 15:20:00,37.09,37.1,36.99,37.01,651862.0,31.4385,31.447,31.3537,31.3707,651862.0
2017-01-24 15:30:00,37.01,37.01,36.96,37.0,439535.0,31.3707,31.3707,31.3283,31.3622,439535.0
2017-01-24 15:40:00,37.0,37.0,36.99,37.0,335678.0,31.3622,31.3622,31.3537,31.3622,335678.0
2017-01-24 15:50:00,37.0,37.01,36.94,37.0,870348.0,31.3622,31.3707,31.3113,31.3622,870348.0
2017-01-25 09:30:00,37.71,38.03,37.6,37.99,1613720.0,31.964,32.2352,31.8708,32.2013,1613720.0
2017-01-25 09:40:00,38.0,38.0,37.84,37.98,618121.0,32.2098,32.2098,32.0742,32.1929,618121.0
2017-01-25 09:50:00,37.98,38.21,37.97,38.19,1421394.0,32.1929,32.3878,32.1844,32.3709,1421394.0
2017-01-25 10:00:00,38.19,38.33,38.18,38.25,1243273.0,32.3709,32.4895,32.3624,32.4217,1243273.0
2017-01-25 10:10:00,38.26,38.38,38.23,38.27,624800.0,32.4302,32.5319,32.4048,32.4387,624800.0
2017-01-25 10:20:00,38.27,38.34,38.21,38.23,271316.0,32.4387,32.498,32.3878,32.4048,271316.0
2017-01-25 10:30:00,38.23,38.23,38.12,38.16,334531.0,32.4048,32.4048,32.3115,32.3454,334531.0
2017-01-25 10:40:00,38.17,38.25,38.15,38.22,340295.0,32.3539,32.4217,32.337,32.3963,340295.0
2017-01-25 10:50:00,38.21,38.26,38.2,38.25,419719.0,32.3878,32.4302,32.3793,32.4217,419719.0
2017-01-25 11:00:00,38.26,38.26,38.17,38.19,282723.0,32.4302,32.4302,32.3539,32.3709,282723.0
2017-01-25 11:10:00,38.2,38.24,38.18,38.21,267178.0,32.3793,32.4132,32.3624,32.3878,267178.0
2017-01-25 11:20:00,38.22,38.23,38.13,38.2,286516.0,32.3963,32.4048,32.32,32.3793,286516.0
2017-01-25 11:30:00,38.2,38.2,38.05,38.07,316557.0,32.3793,32.3793,32.2522,32.2691,316557.0
2017-01-25 11:40:00,38.07,38.09,38.0,38.04,256665.0,32.2691,32.2861,32.2098,32.2437,256665.0
2017-01-25 11:50:00,38.04,38.04,37.94,38.0,326537.0,32.2437,32.2437,32.159,32.2098,326537.0
2017-01-25 12:00:00,38.0,38.01,37.95,37.95,238581.0,32.2098,32.2183,32.1674,32.1674,238581.0
2017-01-25 12:10:00,37.95,37.97,37.87,37.89,274452.0,32.1674,32.1844,32.0996,32.1166,274452.0
2017-01-25 12:20:00,37.88,37.95,37.82,37.92,315896.0,32.1081,32.1674,32.0572,32.142,315896.0
2017-01-25 12:30:00,37.92,38.0,37.92,37.95,176524.0,32.142,32.2098,32.142,32.1674,176524.0
2017-01-25 12:40:00,37.96,37.98,37.94,37.98,134115.0,32.1759,32.1929,32.159,32.1929,134115.0
2017-01-25 12:50:00,37.98,38.02,37.97,38.0,140785.0,32.1929,32.2268,32.1844,32.2098,140785.0
2017-01-25 13:00:00,38.0,38.02,37.99,38.0,166572.0,32.2098,32.2268,32.2013,32.2098,166572.0
2017-01-25 13:10:00,38.01,38.06,38.0,38.05,193940.0,32.2183,32.2607,32.2098,32.2522,193940.0
2017-01-25 13:20:00,38.05,38.05,38.0,38.01,178280.0,32.2522,32.2522,32.2098,32.2183,178280.0
2017-01-25 13:30:00,38.01,38.13,37.99,38.12,250319.0,32.2183,32.32,32.2013,32.3115,250319.0
2017-01-25 13:40:00,38.12,38.17,38.1,38.1,184000.0,32.3115,32.3539,32.2946,32.2946,184000.0
2017-01-25 13:50:00,38.09,38.16,38.07,38.14,117931.0,32.2861,32.3454,32.2691,32.3285,117931.0
2017-01-25 14:00:00,38.14,38.17,38.14,38.14,123917.0,32.3285,32.3539,32.3285,32.3285,123917.0
2017-01-25 14:10:00,38.14,38.2,38.11,38.2,162977.0,32.3285,32.3793,32.3031,32.3793,162977.0
2017-01-25 14:20:00,38.2,38.21,38.18,38.2,192019.0,32.3793,32.3878,32.3624,32.3793,192019.0
2017-01-25 14:30:00,38.19,38.21,38.17,38.17,187056.0,32.3709,32.3878,32.3539,32.3539,187056.0
2017-01-25 14:40:00,38.17,38.2,38.17,38.2,164622.0,32.3539,32.3793,32.3539,32.3793,164622.0
2017-01-25 14:50:00,38.2,38.2,38.17,38.19,226710.0,32.3793,32.3793,32.3539,32.3709,226710.0
2017-01-25 15:00:00,38.19,38.26,38.18,38.24,230930.0,32.3709,32.4302,32.3624,32.4132,230930.0
2017-01-25 15:10:00,38.25,38.26,38.15,38.17,317643.0,32.4217,32.4302,32.337,32.3539,317643.0
2017-01-25 15:20:00,38.16,38.26,38.16,38.26,374712.0,32.3454,32.4302,32.3454,32.4302,374712.0
2017-01-25 15:30:00,38.26,38.28,38.21,38.28,370366.0,32.4302,32.4472,32.3878,32.4472,370366.0
2017-01-25 15:40:00,38.28,38.33,38.26,38.29,554170.0,32.4472,32.4895,32.4302,32.4556,554170.0
2017-01-25 15:50:00,38.29,38.31,38.26,38.28,1106980.0,32.4556,32.4726,32.4302,32.4472,1106980.0
2017-01-26 09:30:00,38.15,38.25,37.85,37.86,613946.0,32.337,32.4217,32.0827,32.0911,613946.0
2017-01-26 09:40:00,37.86,37.86,37.56,37.83,506123.0,32.0911,32.0911,31.8369,32.0657,506123.0
2017-01-26 09:50:00,37.82,37.84,37.68,37.74,387972.0,32.0572,32.0742,31.9386,31.9894,387972.0
2017-01-26 10:00:00,37.75,37.94,37.67,37.85,370743.0,31.9979,32.159,31.9301,32.0827,370743.0
2017-01-26 10:10:00,37.86,38.0,37.85,37.92,316428.0,32.0911,32.2098,32.0827,32.142,316428.0
2017-01-26 10:20:00,37.92,37.95,37.83,37.83,218104.0,32.142,32.1674,32.0657,32.0657,218104.0
2017-01-26 10:30:00,37.83,37.92,37.83,37.89,213282.0,32.0657,32.142,32.0657,32.1166,213282.0
2017-01-26 10:40:00,37.89,37.9,37.7,37.71,285691.0,32.1166,32.1251,31.9555,31.964,285691.0
2017-01-26 10:50:00,37.72,37.78,37.71,37.78,194003.0,31.9725,32.0233,31.964,32.0233,194003.0
2017-01-26 11:00:00,37.78,37.79,37.67,37.68,202659.0,32.0233,32.0318,31.9301,31.9386,202659.0
2017-01-26 11:10:00,37.68,37.7,37.65,37.66,115958.0,31.9386,31.9555,31.9131,31.9216,115958.0
2017-01-26 11:20:00,37.66,37.67,37.58,37.6,182299.0,31.9216,31.9301,31.8538,31.8708,182299.0
2017-01-26 11:30:00,37.61,37.65,37.57,37.65,163087.0,31.8792,31.9131,31.8453,31.9131,163087.0
2017-01-26 11:40:00,37.65,37.66,37.55,37.56,124072.0,31.9131,31.9216,31.8284,31.8369,124072.0
2017-01-26 11:50:00,37.55,37.56,37.52,37.52,169211.0,31.8284,31.8369,31.803,31.803,169211.0
2017-01-26 12:00:00,37.53,37.54,37.51,37.54,125245.0,31.8114,31.8199,31.7945,31.8199,125245.0
2017-01-26 12:10:00,37.54,37.55,37.51,37.51,215273.0,31.8199,31.8284,31.7945,31.7945,215273.0
2017-01-26 12:20:00,37.52,37.52,37.37,37.4,425390.0,31.803,31.803,31.6758,31.7012,425390.0
2017-01-26 12:30:00,37.41,37.53,37.39,37.52,176304.0,31.7097,31.8114,31.6928,31.803,176304.0
2017-01-26 12:40:00,37.52,37.52,37.47,37.47,124828.0,31.803,31.803,31.7606,31.7606,124828.0
2017-01-26 12:50:00,37.48,37.49,37.43,37.44,175542.0,31.769,31.7775,31.7267,31.7351,175542.0
2017-01-26 13:00:00,37.45,37.55,37.44,37.52,151544.0,31.7436,31.8284,31.7351,31.803,151544.0
2017-01-26 13:10:00,37.52,37.52,37.43,37.46,106684.0,31.803,31.803,31.7267,31.7521,106684.0
2017-01-26 13:20:00,37.46,37.49,37.43,37.47,93278.0,31.7521,31.7775,31.7267,31.7606,93278.0
2017-01-26 13:30:00,37.47,37.5,37.44,37.49,128118.0,31.7606,31.786,31.7351,31.7775,128118.0
2017-01-26 13:40:00,37.49,37.51,37.46,37.47,73334.0,31.7775,31.7945,31.7521,31.7606,73334.0
2017-01-26 13:50:00,37.48,37.48,37.45,37.47,100746.0,31.769,31.769,31.7436,31.7606,100746.0
2017-01-26 14:00:00,37.47,37.49,37.45,37.47,102130.0,31.7606,31.7775,31.7436,31.7606,102130.0
2017-01-26 14:10:00,37.47,37.48,37.42,37.47,122969.0,31.7606,31.769,31.7182,31.7606,122969.0
2017-01-26 14:20:00,37.47,37.51,37.43,37.51,136466.0,31.7606,31.7945,31.7267,31.7945,136466.0
2017-01-26 14:30:00,37.51,37.59,37.48,37.52,207326.0,31.7945,31.8623,31.769,31.803,207326.0
2017-01-26 14:40:00,37.52,37.56,37.5,37.54,166622.0,31.803,31.8369,31.786,31.8199,166622.0
2017-01-26 14:50:00,37.54,37.55,37.5,37.53,262026.0,31.8199,31.8284,31.786,31.8114,262026.0
2017-01-26 15:00:00,37.52,37.53,37.48,37.51,151570.0,31.803,31.8114,31.769,31.7945,151570.0
2017-01-26 15:10:00,37.5,37.51,37.45,37.48,160051.0,31.786,31.7945,31.7436,31.769,160051.0
2017-01-26 15:20:00,37.48,37.53,37.48,37.5,155585.0,31.769,31.8114,31.769,31.786,155585.0
2017-01-26 15:30:00,37.51,37.57,37.49,37.55,255754.0,31.7945,31.8453,31.7775,31.8284,255754.0
2017-01-26 15:40:00,37.55,37.56,37.49,37.53,353891.0,31.8284,31.8369,31.7775,31.8114,353891.0
2017-01-26 15:50:00,37.53,37.55,37.49,37.53,1211566.0,31.8114,31.8284,31.7775,31.8114,1211566.0
2017-01-27 09:30:00,37.52,37.59,37.27,37.28,388841.0,31.803,31.8623,31.591,31.5995,388841.0
2017-01-27 09:40:00,37.28,37.34,37.21,37.26,212182.0,31.5995,31.6504,31.5402,31.5826,212182.0
2017-01-27 09:50:00,37.26,37.4,37.21,37.27,300120.0,31.5826,31.7012,31.5402,31.591,300120.0
2017-01-27 10:00:00,37.27,37.43,37.27,37.4,183915.0,31.591,31.7267,31.591,31.7012,183915.0
2017-01-27 10:10:00,37.4,37.41,37.32,37.35,196123.0,31.7012,31.7097,31.6334,31.6589,196123.0
2017-01-27 10:20:00,37.36,37.38,37.16,37.19,345108.0,31.6673,31.6843,31.4978,31.5232,345108.0
2017-01-27 10:30:00,37.2,37.23,37.15,37.18,272331.0,31.5317,31.5571,31.4893,31.5148,272331.0
2017-01-27 10:40:00,37.18,37.24,37.12,37.13,336380.0,31.5148,31.5656,31.4639,31.4724,336380.0
2017-01-27 10:50:00,37.13,37.15,37.02,37.05,238165.0,31.4724,31.4893,31.3791,31.4046,238165.0
2017-01-27 11:00:00,37.06,37.13,37.04,37.09,236811.0,31.413,31.4724,31.3961,31.4385,236811.0
2017-01-27 11:10:00,37.09,37.15,37.08,37.12,218545.0,31.4385,31.4893,31.43,31.4639,218545.0
2017-01-27 11:20:00,37.14,37.2,37.12,37.18,178634.0,31.4809,31.5317,31.4639,31.5148,178634.0
2017-01-27 11:30:00,37.17,37.18,37.13,37.16,236598.0,31.5063,31.5148,31.4724,31.4978,236598.0
2017-01-27 11:40:00,37.16,37.21,37.12,37.13,155888.0,31.4978,31.5402,31.4639,31.4724,155888.0
2017-01-27 11:50:00,37.14,37.18,37.11,37.16,110925.0,31.4809,31.5148,31.4554,31.4978,110925.0
2017-01-27 12:00:00,37.16,37.28,37.15,37.22,192119.0,31.4978,31.5995,31.4893,31.5487,192119.0
2017-01-27 12:10:00,37.22,37.24,37.2,37.21,99938.0,31.5487,31.5656,31.5317,31.5402,99938.0
2017-01-27 12:20:00,37.22,37.25,37.19,37.2,100478.0,31.5487,31.5741,31.5232,31.5317,100478.0
2017-01-27 12:30:00,37.2,37.22,37.17,37.2,110723.0,31.5317,31.5487,31.5063,31.5317,110723.0
2017-01-27 12:40:00,37.19,37.2,37.12,37.14,93576.0,31.5232,31.5317,31.4639,31.4809,93576.0
2017-01-27 12:50:00,37.14,37.19,37.13,37.16,75800.0,31.4809,31.5232,31.4724,31.4978,75800.0
2017-01-27 13:00:00,37.16,37.19,37.15,37.17,56228.0,31.4978,31.5232,31.4893,31.5063,56228.0
2017-01-27 13:10:00,37.18,37.19,37.15,37.16,79220.0,31.5148,31.5232,31.4893,31.4978,79220.0
2017-01-27 13:20:00,37.16,37.2,37.16,37.17,55327.0,31.4978,31.5317,31.4978,31.5063,55327.0
2017-01-27 13:30:00,37.17,37.2,37.15,37.15,100794.0,31.5063,31.5317,31.4893,31.4893,100794.0
2017-01-27 13:40:00,37.16,37.18,37.11,37.15,160208.0,31.4978,31.5148,31.4554,31.4893,160208.0
2017-01-27 13:50:00,37.15,37.17,37.12,37.14,185941.0,31.4893,31.5063,31.4639,31.4809,185941.0
2017-01-27 14:00:00,37.14,37.14,37.09,37.12,126151.0,31.4809,31.4809,31.4385,31.4639,126151.0
2017-01-27 14:10:00,37.13,37.15,37.11,37.13,108770.0,31.4724,31.4893,31.4554,31.4724,108770.0
2017-01-27 14:20:00,37.13,37.16,37.11,37.13,111177.0,31.4724,31.4978,31.4554,31.4724,111177.0
2017-01-27 14:30:00,37.14,37.18,37.1,37.1,208243.0,31.4809,31.5148,31.447,31.447,208243.0
2017-01-27 14:40:00,37.11,37.17,37.06,37.07,267564.0,31.4554,31.5063,31.413,31.4215,267564.0
2017-01-27 14:50:00,37.07,37.08,36.96,37.06,373640.0,31.4215,31.43,31.3283,31.413,373640.0
2017-01-27 15:00:00,37.05,37.09,37.03,37.05,121279.0,31.4046,31.4385,31.3876,31.4046,121279.0
2017-01-27 15:10:00,37.05,37.08,37.04,37.05,131808.0,31.4046,31.43,31.3961,31.4046,131808.0
2017-01-27 15:20:00,37.05,37.06,37.02,37.04,164535.0,31.4046,31.413,31.3791,31.3961,164535.0
2017-01-27 15:30:00,37.04,37.06,36.91,36.94,541736.0,31.3961,31.413,31.2859,31.3113,541736.0
2017-01-27 15:40:00,36.93,36.98,36.88,36.98,702706.0,31.3029,31.3452,31.2605,31.3452,702706.0
2017-01-27 15:50:00,36.98,37.02,36.93,37.0,1010714.0,31.3452,31.3791,31.3029,31.3622,1010714.0
2017-01-30 09:30:00,36.84,36.9,36.72,36.82,419997.0,31.2266,31.2774,31.1249,31.2096,419997.0
2017-01-30 09:40:00,36.82,36.83,36.55,36.6,373687.0,31.2096,31.2181,30.9808,31.0231,373687.0
2017-01-30 09:50:00,36.6,36.65,36.42,36.43,449684.0,31.0231,31.0655,30.8706,30.879,449684.0
2017-01-30 10:00:00,36.42,36.52,36.39,36.39,335970.0,30.8706,30.9553,30.8451,30.8451,335970.0
2017-01-30 10:10:00,36.39,36.4,36.25,36.26,428958.0,30.8451,30.8536,30.7265,30.7349,428958.0
2017-01-30 10:20:00,36.26,36.38,36.26,36.37,423366.0,30.7349,30.8367,30.7349,30.8282,423366.0
2017-01-30 10:30:00,36.38,36.4,36.32,36.36,237453.0,30.8367,30.8536,30.7858,30.8197,237453.0
2017-01-30 10:40:00,36.36,36.41,36.32,36.38,213738.0,30.8197,30.8621,30.7858,30.8367,213738.0
2017-01-30 10:50:00,36.38,36.4,36.34,36.4,109924.0,30.8367,30.8536,30.8028,30.8536,109924.0
2017-01-30 11:00:00,36.4,36.41,36.34,36.36,304061.0,30.8536,30.8621,30.8028,30.8197,304061.0
2017-01-30 11:10:00,36.36,36.36,36.31,36.36,354137.0,30.8197,30.8197,30.7773,30.8197,354137.0
2017-01-30 11:20:00,36.36,36.37,36.3,36.31,170551.0,30.8197,30.8282,30.7688,30.7773,170551.0
2017-01-30 11:30:00,36.3,36.36,36.3,36.36,235834.0,30.7688,30.8197,30.7688,30.8197,235834.0
2017-01-30 11:40:00,36.36,36.36,36.28,36.32,284992.0,30.8197,30.8197,30.7519,30.7858,284992.0
2017-01-30 11:50:00,36.32,36.42,36.3,36.4,383958.0,30.7858,30.8706,30.7688,30.8536,383958.0
2017-01-30 12:00:00,36.39,36.4,36.34,36.38,183489.0,30.8451,30.8536,30.8028,30.8367,183489.0
2017-01-30 12:10:00,36.39,36.4,36.35,36.39,109266.0,30.8451,30.8536,30.8112,30.8451,109266.0
2017-01-30 12:20:00,36.39,36.41,36.36,36.41,129162.0,30.8451,30.8621,30.8197,30.8621,129162.0
2017-01-30 12:30:00,36.41,36.41,36.36,36.41,111571.0,30.8621,30.8621,30.8197,30.8621,111571.0
2017-01-30 12:40:00,36.41,36.41,36.37,36.38,246901.0,30.8621,30.8621,30.8282,30.8367,246901.0
2017-01-30 12:50:00,36.38,36.4,36.36,36.38,86522.0,30.8367,30.8536,30.8197,30.8367,86522.0
2017-01-30 13:00:00,36.38,36.4,36.37,36.38,217779.0,30.8367,30.8536,30.8282,30.8367,217779.0
2017-01-30 13:10:00,36.38,36.4,36.36,36.36,117800.0,30.8367,30.8536,30.8197,30.8197,117800.0
2017-01-30 13:20:00,36.36,36.38,36.34,36.38,126749.0,30.8197,30.8367,30.8028,30.8367,126749.0
2017-01-30 13:30:00,36.37,36.38,36.34,36.36,151999.0,30.8282,30.8367,30.8028,30.8197,151999.0
2017-01-30 13:40:00,36.36,36.38,36.34,36.36,89709.0,30.8197,30.8367,30.8028,30.8197,89709.0
2017-01-30 13:50:00,36.36,36.36,36.32,36.32,123908.0,30.8197,30.8197,30.7858,30.7858,123908.0
2017-01-30 14:00:00,36.33,36.34,36.29,36.3,325024.0,30.7943,30.8028,30.7604,30.7688,325024.0
2017-01-30 14:10:00,36.3,36.31,36.25,36.26,180291.0,30.7688,30.7773,30.7265,30.7349,180291.0
2017-01-30 14:20:00,36.27,36.31,36.26,36.3,235452.0,30.7434,30.7773,30.7349,30.7688,235452.0
2017-01-30 14:30:00,36.29,36.32,36.28,36.32,132175.0,30.7604,30.7858,30.7519,30.7858,132175.0
2017-01-30 14:40:00,36.32,36.32,36.26,36.28,197924.0,30.7858,30.7858,30.7349,30.7519,197924.0
2017-01-30 14:50:00,36.29,36.29,36.26,36.28,183536.0,30.7604,30.7604,30.7349,30.7519,183536.0
2017-01-30 15:00:00,36.29,36.29,36.22,36.23,245533.0,30.7604,30.7604,30.701,30.7095,245533.0
2017-01-30 15:10:00,36.24,36.25,36.21,36.21,167309.0,30.718,30.7265,30.6926,30.6926,167309.0
2017-01-30 15:20:00,36.21,36.22,36.13,36.15,574273.0,30.6926,30.701,30.6248,30.6417,574273.0
2017-01-30 15:30:00,36.16,36.21,36.15,36.16,443486.0,30.6502,30.6926,30.6417,30.6502,443486.0
2017-01-30 15:40:00,36.16,36.29,36.15,36.29,515482.0,30.6502,30.7604,30.6417,30.7604,515482.0
2017-01-30 15:50:00,36.29,36.34,36.28,36.31,755661.0,30.7604,30.8028,30.7519,30.7773,755661.0
2017-01-31 09:30:00,36.25,36.55,36.23,36.48,409362.0,30.7265,30.9808,30.7095,30.9214,409362.0
2017-01-31 09:40:00,36.48,36.55,36.3,36.32,245540.0,30.9214,30.9808,30.7688,30.7858,245540.0
2017-01-31 09:50:00,36.32,36.32,36.2,36.27,251384.0,30.7858,30.7858,30.6841,30.7434,251384.0
2017-01-31 10:00:00,36.27,36.28,36.12,36.2,236824.0,30.7434,30.7519,30.6163,30.6841,236824.0
2017-01-31 10:10:00,36.2,36.28,36.16,36.28,144105.0,30.6841,30.7519,30.6502,30.7519,144105.0
2017-01-31 10:20:00,36.28,36.34,36.25,36.27,325420.0,30.7519,30.8028,30.7265,30.7434,325420.0
2017-01-31 10:30:00,36.26,36.52,36.26,36.51,436435.0,30.7349,30.9553,30.7349,30.9469,436435.0
2017-01-31 10:40:00,36.51,36.65,36.46,36.52,680985.0,30.9469,31.0655,30.9045,30.9553,680985.0
2017-01-31 10:50:00,36.52,36.59,36.51,36.53,435444.0,30.9553,31.0147,30.9469,30.9638,435444.0
2017-01-31 11:00:00,36.53,36.54,36.42,36.45,239985.0,30.9638,30.9723,30.8706,30.896,239985.0
2017-01-31 11:10:00,36.45,36.49,36.43,36.45,151454.0,30.896,30.9299,30.879,30.896,151454.0
2017-01-31 11:20:00,36.45,36.46,36.39,36.4,145381.0,30.896,30.9045,30.8451,30.8536,145381.0
2017-01-31 11:30:00,36.4,36.43,36.32,36.34,168217.0,30.8536,30.879,30.7858,30.8028,168217.0
2017-01-31 11:40:00,36.34,36.35,36.28,36.32,171693.0,30.8028,30.8112,30.7519,30.7858,171693.0
2017-01-31 11:50:00,36.33,36.44,36.32,36.4,186597.0,30.7943,30.8875,30.7858,30.8536,186597.0
2017-01-31 12:00:00,36.4,36.48,36.4,36.48,123704.0,30.8536,30.9214,30.8536,30.9214,123704.0
2017-01-31 12:10:00,36.48,36.55,36.44,36.52,99309.0,30.9214,30.9808,30.8875,30.9553,99309.0
2017-01-31 12:20:00,36.52,36.58,36.51,36.51,116361.0,30.9553,31.0062,30.9469,30.9469,116361.0
2017-01-31 12:30:00,36.52,36.53,36.48,36.48,86306.0,30.9553,30.9638,30.9214,30.9214,86306.0
2017-01-31 12:40:00,36.48,36.53,36.47,36.49,106430.0,30.9214,30.9638,30.9129,30.9299,106430.0
2017-01-31 12:50:00,36.49,36.51,36.48,36.51,41560.0,30.9299,30.9469,30.9214,30.9469,41560.0
2017-01-31 13:00:00,36.51,36.54,36.39,36.4,157333.0,30.9469,30.9723,30.8451,30.8536,157333.0
2017-01-31 13:10:00,36.4,36.4,36.31,36.36,107383.0,30.8536,30.8536,30.7773,30.8197,107383.0
2017-01-31 13:20:00,36.36,36.42,36.35,36.41,69227.0,30.8197,30.8706,30.8112,30.8621,69227.0
2017-01-31 13:30:00,36.41,36.48,36.4,36.46,114552.0,30.8621,30.9214,30.8536,30.9045,114552.0
2017-01-31 13:40:00,36.46,36.46,36.39,36.4,58908.0,30.9045,30.9045,30.8451,30.8536,58908.0
2017-01-31 13:50:00,36.39,36.41,36.32,36.39,120001.0,30.8451,30.8621,30.7858,30.8451,120001.0
2017-01-31 14:00:00,36.38,36.47,36.38,36.45,300760.0,30.8367,30.9129,30.8367,30.896,300760.0
2017-01-31 14:10:00,36.44,36.51,36.44,36.48,120284.0,30.8875,30.9469,30.8875,30.9214,120284.0
2017-01-31 14:20:00,36.48,36.5,36.45,36.48,133415.0,30.9214,30.9384,30.896,30.9214,133415.0
2017-01-31 14:30:00,36.48,36.48,36.43,36.47,124482.0,30.9214,30.9214,30.879,30.9129,124482.0
2017-01-31 14:40:00,36.47,36.55,36.46,36.55,128972.0,30.9129,30.9808,30.9045,30.9808,128972.0
2017-01-31 14:50:00,36.55,36.58,36.51,36.58,200276.0,30.9808,31.0062,30.9469,31.0062,200276.0
2017-01-31 15:00:00,36.58,36.62,36.56,36.61,181507.0,31.0062,31.0401,30.9892,31.0316,181507.0
2017-01-31 15:10:00,36.61,36.65,36.56,36.59,152995.0,31.0316,31.0655,30.9892,31.0147,152995.0
2017-01-31 15:20:00,36.6,36.62,36.56,36.56,147974.0,31.0231,31.0401,30.9892,30.9892,147974.0
2017-01-31 15:30:00,36.57,36.63,36.56,36.61,245399.0,30.9977,31.0486,30.9892,31.0316,245399.0
2017-01-31 15:40:00,36.6,36.64,36.59,36.59,338011.0,31.0231,31.057,31.0147,31.0147,338011.0
2017-01-31 15:50:00,36.59,36.62,36.55,36.62,663268.0,31.0147,31.0401,30.9808,31.0401,663268.0
2017-02-01 09:30:00,36.68,37.11,36.36,36.97,1009528.0,31.0909,31.4554,30.8197,31.3368,1009528.0
2017-02-01 09:40:00,36.97,37.02,36.73,36.77,273532.0,31.3368,31.3791,31.1333,31.1672,273532.0
2017-02-01 09:50:00,36.78,36.86,36.6,36.6,268760.0,31.1757,31.2435,31.0231,31.0231,268760.0
2017-02-01 10:00:00,36.61,36.72,36.39,36.4,466900.0,31.0316,31.1249,30.8451,30.8536,466900.0
2017-02-01 10:10:00,36.4,36.45,36.24,36.26,401534.0,30.8536,30.896,30.718,30.7349,401534.0
2017-02-01 10:20:00,36.26,36.27,36.12,36.12,641235.0,30.7349,30.7434,30.6163,30.6163,641235.0
2017-02-01 10:30:00,36.13,36.24,36.12,36.23,342440.0,30.6248,30.718,30.6163,30.7095,342440.0
2017-02-01 10:40:00,36.23,36.31,36.2,36.22,307726.0,30.7095,30.7773,30.6841,30.701,307726.0
2017-02-01 10:50:00,36.23,36.3,36.19,36.27,306057.0,30.7095,30.7688,30.6756,30.7434,306057.0
2017-02-01 11:00:00,36.27,36.36,36.25,36.31,263054.0,30.7434,30.8197,30.7265,30.7773,263054.0
2017-02-01 11:10:00,36.31,36.34,36.24,36.25,208292.0,30.7773,30.8028,30.718,30.7265,208292.0
2017-02-01 11:20:00,36.24,36.29,36.17,36.18,249189.0,30.718,30.7604,30.6587,30.6671,249189.0
2017-02-01 11:30:00,36.18,36.21,36.05,36.06,326572.0,30.6671,30.6926,30.5569,30.5654,326572.0
2017-02-01 11:40:00,36.07,36.15,36.05,36.06,296697.0,30.5739,30.6417,30.5569,30.5654,296697.0
2017-02-01 11:50:00,36.05,36.06,35.87,35.92,615874.0,30.5569,30.5654,30.4044,30.4468,615874.0
2017-02-01 12:00:00,35.91,35.97,35.88,35.96,363476.0,30.4383,30.4891,30.4128,30.4807,363476.0
2017-02-01 12:10:00,35.97,36.03,35.94,35.94,188290.0,30.4891,30.54,30.4637,30.4637,188290.0
2017-02-01 12:20:00,35.94,35.97,35.86,35.97,235541.0,30.4637,30.4891,30.3959,30.4891,235541.0
2017-02-01 12:30:00,35.97,36.08,35.96,36.06,153197.0,30.4891,30.5824,30.4807,30.5654,153197.0
2017-02-01 12:40:00,36.06,36.14,36.06,36.12,216296.0,30.5654,30.6332,30.5654,30.6163,216296.0
2017-02-01 12:50:00,36.12,36.13,36.06,36.1,96092.0,30.6163,30.6248,30.5654,30.5993,96092.0
2017-02-01 13:00:00,36.1,36.14,36.07,36.11,134318.0,30.5993,30.6332,30.5739,30.6078,134318.0
2017-02-01 13:10:00,36.12,36.16,36.07,36.09,182850.0,30.6163,30.6502,30.5739,30.5908,182850.0
2017-02-01 13:20:00,36.09,36.1,36.03,36.05,148078.0,30.5908,30.5993,30.54,30.5569,148078.0
2017-02-01 13:30:00,36.04,36.06,36.02,36.04,143307.0,30.5485,30.5654,30.5315,30.5485,143307.0
2017-02-01 13:40:00,36.03,36.1,36.03,36.1,168711.0,30.54,30.5993,30.54,30.5993,168711.0
2017-02-01 13:50:00,36.09,36.11,35.95,36.02,224916.0,30.5908,30.6078,30.4722,30.5315,224916.0
2017-02-01 14:00:00,36.01,36.1,35.88,36.02,332340.0,30.523,30.5993,30.4128,30.5315,332340.0
2017-02-01 14:10:00,36.02,36.11,36.02,36.09,217969.0,30.5315,30.6078,30.5315,30.5908,217969.0
2017-02-01 14:20:00,36.1,36.11,36.03,36.07,103276.0,30.5993,30.6078,30.54,30.5739,103276.0
2017-02-01 14:30:00,36.08,36.1,35.96,36.05,166161.0,30.5824,30.5993,30.4807,30.5569,166161.0
2017-02-01 14:40:00,36.05,36.05,35.97,36.02,185465.0,30.5569,30.5569,30.4891,30.5315,185465.0
2017-02-01 14:50:00,36.03,36.05,35.98,36.04,187004.0,30.54,30.5569,30.4976,30.5485,187004.0
2017-02-01 15:00:00,36.05,36.08,35.96,35.98,247702.0,30.5569,30.5824,30.4807,30.4976,247702.0
2017-02-01 15:10:00,35.98,36.02,35.97,35.98,160416.0,30.4976,30.5315,30.4891,30.4976,160416.0
2017-02-01 15:20:00,35.99,36.02,35.97,36.01,211293.0,30.5061,30.5315,30.4891,30.523,211293.0
2017-02-01 15:30:00,36.02,36.09,36.01,36.08,281661.0,30.5315,30.5908,30.523,30.5824,281661.0
2017-02-01 15:40:00,36.08,36.14,36.06,36.12,462101.0,30.5824,30.6332,30.5654,30.6163,462101.0
2017-02-01 15:50:00,36.12,36.15,36.1,36.13,983584.0,30.6163,30.6417,30.5993,30.6248,983584.0
2017-02-02 09:30:00,36.11,36.14,35.78,35.82,574071.0,30.6078,30.6332,30.3281,30.362,574071.0
2017-02-02 09:40:00,35.8,35.88,35.78,35.82,339682.0,30.345,30.4128,30.3281,30.362,339682.0
2017-02-02 09:50:00,35.82,35.82,35.64,35.8,382618.0,30.362,30.362,30.2094,30.345,382618.0
2017-02-02 10:00:00,35.79,35.85,35.7,35.71,331547.0,30.3366,30.3874,30.2603,30.2688,331547.0
2017-02-02 10:10:00,35.72,35.78,35.71,35.77,296167.0,30.2772,30.3281,30.2688,30.3196,296167.0
2017-02-02 10:20:00,35.76,35.77,35.62,35.7,265291.0,30.3111,30.3196,30.1925,30.2603,265291.0
2017-02-02 10:30:00,35.7,35.81,35.66,35.79,313044.0,30.2603,30.3535,30.2264,30.3366,313044.0
2017-02-02 10:40:00,35.81,35.87,35.79,35.83,251649.0,30.3535,30.4044,30.3366,30.3705,251649.0
2017-02-02 10:50:00,35.82,35.9,35.8,35.87,285248.0,30.362,30.4298,30.345,30.4044,285248.0
2017-02-02 11:00:00,35.86,35.91,35.78,35.8,187298.0,30.3959,30.4383,30.3281,30.345,187298.0
2017-02-02 11:10:00,35.8,35.82,35.7,35.71,191224.0,30.345,30.362,30.2603,30.2688,191224.0
2017-02-02 11:20:00,35.71,35.77,35.66,35.76,339454.0,30.2688,30.3196,30.2264,30.3111,339454.0
2017-02-02 11:30:00,35.77,35.78,35.67,35.72,272568.0,30.3196,30.3281,30.2348,30.2772,272568.0
2017-02-02 11:40:00,35.72,35.77,35.67,35.7,215689.0,30.2772,30.3196,30.2348,30.2603,215689.0
2017-02-02 11:50:00,35.69,35.71,35.64,35.66,308734.0,30.2518,30.2688,30.2094,30.2264,308734.0
2017-02-02 12:00:00,35.65,35.73,35.63,35.73,334897.0,30.2179,30.2857,30.2009,30.2857,334897.0
2017-02-02 12:10:00,35.73,35.74,35.66,35.73,195259.0,30.2857,30.2942,30.2264,30.2857,195259.0
2017-02-02 12:20:00,35.73,35.74,35.66,35.69,174526.0,30.2857,30.2942,30.2264,30.2518,174526.0
2017-02-02 12:30:00,35.68,35.74,35.67,35.73,123821.0,30.2433,30.2942,30.2348,30.2857,123821.0
2017-02-02 12:40:00,35.73,35.83,35.72,35.73,301633.0,30.2857,30.3705,30.2772,30.2857,301633.0
2017-02-02 12:50:00,35.73,35.77,35.7,35.77,137132.0,30.2857,30.3196,30.2603,30.3196,137132.0
2017-02-02 13:00:00,35.78,35.79,35.73,35.76,116624.0,30.3281,30.3366,30.2857,30.3111,116624.0
2017-02-02 13:10:00,35.76,35.79,35.69,35.7,110023.0,30.3111,30.3366,30.2518,30.2603,110023.0
2017-02-02 13:20:00,35.69,35.71,35.63,35.64,111615.0,30.2518,30.2688,30.2009,30.2094,111615.0
2017-02-02 13:30:00,35.63,35.66,35.6,35.61,135627.0,30.2009,30.2264,30.1755,30.184,135627.0
2017-02-02 13:40:00,35.6,35.72,35.6,35.72,248114.0,30.1755,30.2772,30.1755,30.2772,248114.0
2017-02-02 13:50:00,35.72,35.73,35.6,35.6,177020.0,30.2772,30.2857,30.1755,30.1755,177020.0
2017-02-02 14:00:00,35.61,35.62,35.58,35.6,163910.0,30.184,30.1925,30.1586,30.1755,163910.0
2017-02-02 14:10:00,35.6,35.62,35.57,35.58,129265.0,30.1755,30.1925,30.1501,30.1586,129265.0
2017-02-02 14:20:00,35.58,35.61,35.5,35.52,352055.0,30.1586,30.184,30.0907,30.1077,352055.0
2017-02-02 14:30:00,35.51,35.52,35.47,35.5,346801.0,30.0992,30.1077,30.0653,30.0907,346801.0
2017-02-02 14:40:00,35.5,35.59,35.49,35.55,226279.0,30.0907,30.167,30.0823,30.1331,226279.0
2017-02-02 14:50:00,35.55,35.63,35.54,35.62,137726.0,30.1331,30.2009,30.1247,30.1925,137726.0
2017-02-02 15:00:00,35.62,35.65,35.59,35.65,212964.0,30.1925,30.2179,30.167,30.2179,212964.0
2017-02-02 15:10:00,35.65,35.66,35.6,35.65,250651.0,30.2179,30.2264,30.1755,30.2179,250651.0
2017-02-02 15:20:00,35.66,35.71,35.64,35.7,210927.0,30.2264,30.2688,30.2094,30.2603,210927.0
2017-02-02 15:30:00,35.7,35.74,35.66,35.72,309296.0,30.2603,30.2942,30.2264,30.2772,309296.0
2017-02-02 15:40:00,35.72,35.77,35.7,35.75,379248.0,30.2772,30.3196,30.2603,30.3027,379248.0
2017-02-02 15:50:00,35.75,35.75,35.69,35.71,741425.0,30.3027,30.3027,30.2518,30.2688,741425.0
2017-02-03 09:30:00,35.9,36.02,35.68,35.79,601555.0,30.4298,30.5315,30.2433,30.3366,601555.0
2017-02-03 09:40:00,35.79,35.86,35.68,35.86,395899.0,30.3366,30.3959,30.2433,30.3959,395899.0
2017-02-03 09:50:00,35.86,35.93,35.78,35.91,337846.0,30.3959,30.4552,30.3281,30.4383,337846.0
2017-02-03 10:00:00,35.92,36.04,35.86,36.03,287928.0,30.4468,30.5485,30.3959,30.54,287928.0
2017-02-03 10:10:00,36.04,36.04,35.92,36.03,251755.0,30.5485,30.5485,30.4468,30.54,251755.0
2017-02-03 10:20:00,36.03,36.15,36.0,36.06,339500.0,30.54,30.6417,30.5146,30.5654,339500.0
2017-02-03 10:30:00,36.06,36.09,36.01,36.08,225738.0,30.5654,30.5908,30.523,30.5824,225738.0
2017-02-03 10:40:00,36.08,36.18,36.05,36.16,212534.0,30.5824,30.6671,30.5569,30.6502,212534.0
2017-02-03 10:50:00,36.16,36.16,36.1,36.11,196695.0,30.6502,30.6502,30.5993,30.6078,196695.0
2017-02-03 11:00:00,36.11,36.19,36.11,36.19,197405.0,30.6078,30.6756,30.6078,30.6756,197405.0
2017-02-03 11:10:00,36.18,36.19,36.08,36.1,205876.0,30.6671,30.6756,30.5824,30.5993,205876.0
2017-02-03 11:20:00,36.11,36.11,36.01,36.05,214524.0,30.6078,30.6078,30.523,30.5569,214524.0
2017-02-03 11:30:00,36.05,36.09,36.0,36.08,372676.0,30.5569,30.5908,30.5146,30.5824,372676.0
2017-02-03 11:40:00,36.07,36.08,36.04,36.07,185753.0,30.5739,30.5824,30.5485,30.5739,185753.0
2017-02-03 11:50:00,36.08,36.12,36.04,36.1,434117.0,30.5824,30.6163,30.5485,30.5993,434117.0
2017-02-03 12:00:00,36.1,36.16,36.08,36.14,216497.0,30.5993,30.6502,30.5824,30.6332,216497.0
2017-02-03 12:10:00,36.14,36.23,36.13,36.19,265004.0,30.6332,30.7095,30.6248,30.6756,265004.0
2017-02-03 12:20:00,36.2,36.27,36.18,36.23,432933.0,30.6841,30.7434,30.6671,30.7095,432933.0
2017-02-03 12:30:00,36.24,36.25,36.08,36.1,158596.0,30.718,30.7265,30.5824,30.5993,158596.0
2017-02-03 12:40:00,36.09,36.12,36.08,36.11,621045.0,30.5908,30.6163,30.5824,30.6078,621045.0
2017-02-03 12:50:00,36.11,36.17,36.1,36.15,145807.0,30.6078,30.6587,30.5993,30.6417,145807.0
2017-02-03 13:00:00,36.16,36.18,36.13,36.16,337103.0,30.6502,30.6671,30.6248,30.6502,337103.0
2017-02-03 13:10:00,36.16,36.22,36.14,36.21,202811.0,30.6502,30.701,30.6332,30.6926,202811.0
2017-02-03 13:20:00,36.21,36.22,36.13,36.16,190803.0,30.6926,30.701,30.6248,30.6502,190803.0
2017-02-03 13:30:00,36.16,36.19,36.11,36.14,230909.0,30.6502,30.6756,30.6078,30.6332,230909.0
2017-02-03 13:40:00,36.14,36.16,36.11,36.14,140549.0,30.6332,30.6502,30.6078,30.6332,140549.0
2017-02-03 13:50:00,36.14,36.18,36.12,36.18,184267.0,30.6332,30.6671,30.6163,30.6671,184267.0
2017-02-03 14:00:00,36.19,36.22,36.15,36.2,140364.0,30.6756,30.701,30.6417,30.6841,140364.0
2017-02-03 14:10:00,36.2,36.24,36.2,36.21,101048.0,30.6841,30.718,30.6841,30.6926,101048.0
2017-02-03 14:20:00,36.22,36.24,36.17,36.18,224846.0,30.701,30.718,30.6587,30.6671,224846.0
2017-02-03 14:30:00,36.18,36.19,36.16,36.19,1197923.0,30.6671,30.6756,30.6502,30.6756,1197923.0
2017-02-03 14:40:00,36.19,36.3,36.18,36.29,146617.0,30.6756,30.7688,30.6671,30.7604,146617.0
2017-02-03 14:50:00,36.29,36.31,36.27,36.28,151411.0,30.7604,30.7773,30.7434,30.7519,151411.0
2017-02-03 15:00:00,36.27,36.3,36.25,36.25,183809.0,30.7434,30.7688,30.7265,30.7265,183809.0
2017-02-03 15:10:00,36.25,36.3,36.24,36.28,160267.0,30.7265,30.7688,30.718,30.7519,160267.0
2017-02-03 15:20:00,36.28,36.29,36.23,36.25,111282.0,30.7519,30.7604,30.7095,30.7265,111282.0
2017-02-03 15:30:00,36.25,36.29,36.22,36.26,335186.0,30.7265,30.7604,30.701,30.7349,335186.0
2017-02-03 15:40:00,36.27,36.33,36.25,36.27,320179.0,30.7434,30.7943,30.7265,30.7434,320179.0
2017-02-03 15:50:00,36.27,36.32,36.24,36.31,1182551.0,30.7434,30.7858,30.718,30.7773,1182551.0
2017-02-06 09:30:00,36.41,36.5,36.3,36.41,533358.0,30.8621,30.9384,30.7688,30.8621,533358.0
2017-02-06 09:40:00,36.42,36.43,36.31,36.38,344451.0,30.8706,30.879,30.7773,30.8367,344451.0
2017-02-06 09:50:00,36.39,36.64,36.38,36.6,651115.0,30.8451,31.057,30.8367,31.0231,651115.0
2017-02-06 10:00:00,36.6,36.66,36.48,36.6,671005.0,31.0231,31.074,30.9214,31.0231,671005.0
2017-02-06 10:10:00,36.6,36.67,36.53,36.61,309525.0,31.0231,31.0825,30.9638,31.0316,309525.0
2017-02-06 10:20:00,36.62,36.7,36.57,36.66,288118.0,31.0401,31.1079,30.9977,31.074,288118.0
2017-02-06 10:30:00,36.66,36.68,36.5,36.5,292145.0,31.074,31.0909,30.9384,30.9384,292145.0
2017-02-06 10:40:00,36.51,36.51,36.37,36.39,283362.0,30.9469,30.9469,30.8282,30.8451,283362.0
2017-02-06 10:50:00,36.4,36.47,36.39,36.45,167068.0,30.8536,30.9129,30.8451,30.896,167068.0
2017-02-06 11:00:00,36.44,36.53,36.42,36.52,180299.0,30.8875,30.9638,30.8706,30.9553,180299.0
2017-02-06 11:10:00,36.51,36.56,36.5,36.56,179981.0,30.9469,30.9892,30.9384,30.9892,179981.0
2017-02-06 11:20:00,36.55,36.6,36.55,36.56,216503.0,30.9808,31.0231,30.9808,30.9892,216503.0
2017-02-06 11:30:00,36.56,36.6,36.55,36.57,149867.0,30.9892,31.0231,30.9808,30.9977,149867.0
2017-02-06 11:40:00,36.57,36.6,36.51,36.52,153106.0,30.9977,31.0231,30.9469,30.9553,153106.0
2017-02-06 11:50:00,36.52,36.54,36.46,36.46,217909.0,30.9553,30.9723,30.9045,30.9045,217909.0
2017-02-06 12:00:00,36.46,36.46,36.4,36.45,129001.0,30.9045,30.9045,30.8536,30.896,129001.0
2017-02-06 12:10:00,36.44,36.51,36.44,36.45,127939.0,30.8875,30.9469,30.8875,30.896,127939.0
2017-02-06 12:20:00,36.46,36.49,36.42,36.48,208809.0,30.9045,30.9299,30.8706,30.9214,208809.0
2017-02-06 12:30:00,36.48,36.51,36.43,36.46,154745.0,30.9214,30.9469,30.879,30.9045,154745.0
2017-02-06 12:40:00,36.46,36.47,36.43,36.43,100161.0,30.9045,30.9129,30.879,30.879,100161.0
2017-02-06 12:50:00,36.43,36.46,36.4,36.42,145556.0,30.879,30.9045,30.8536,30.8706,145556.0
2017-02-06 13:00:00,36.42,36.45,36.37,36.39,170650.0,30.8706,30.896,30.8282,30.8451,170650.0
2017-02-06 13:10:00,36.39,36.4,36.26,36.29,227326.0,30.8451,30.8536,30.7349,30.7604,227326.0
2017-02-06 13:20:00,36.29,36.39,36.28,36.37,125509.0,30.7604,30.8451,30.7519,30.8282,125509.0
2017-02-06 13:30:00,36.36,36.42,36.31,36.39,171835.0,30.8197,30.8706,30.7773,30.8451,171835.0
2017-02-06 13:40:00,36.4,36.43,36.38,36.42,131611.0,30.8536,30.879,30.8367,30.8706,131611.0
2017-02-06 13:50:00,36.42,36.46,36.4,36.45,202706.0,30.8706,30.9045,30.8536,30.896,202706.0
2017-02-06 14:00:00,36.45,36.47,36.43,36.46,206672.0,30.896,30.9129,30.879,30.9045,206672.0
2017-02-06 14:10:00,36.47,36.48,36.41,36.48,203489.0,30.9129,30.9214,30.8621,30.9214,203489.0
2017-02-06 14:20:00,36.48,36.61,36.47,36.58,335115.0,30.9214,31.0316,30.9129,31.0062,335115.0
2017-02-06 14:30:00,36.58,36.59,36.52,36.55,266282.0,31.0062,31.0147,30.9553,30.9808,266282.0
2017-02-06 14:40:00,36.55,36.6,36.52,36.58,222055.0,30.9808,31.0231,30.9553,31.0062,222055.0
2017-02-06 14:50:00,36.58,36.62,36.56,36.59,205578.0,31.0062,31.0401,30.9892,31.0147,205578.0
2017-02-06 15:00:00,36.59,36.61,36.52,36.52,385255.0,31.0147,31.0316,30.9553,30.9553,385255.0
2017-02-06 15:10:00,36.53,36.59,36.52,36.59,215899.0,30.9638,31.0147,30.9553,31.0147,215899.0
2017-02-06 15:20:00,36.59,36.7,36.57,36.7,543157.0,31.0147,31.1079,30.9977,31.1079,543157.0
2017-02-06 15:30:00,36.7,36.76,36.63,36.65,857700.0,31.1079,31.1588,31.0486,31.0655,857700.0
2017-02-06 15:40:00,36.65,36.71,36.64,36.66,707478.0,31.0655,31.1164,31.057,31.074,707478.0
2017-02-06 15:50:00,36.67,36.83,36.67,36.82,1413879.0,31.0825,31.2181,31.0825,31.2096,1413879.0
2017-02-07 09:30:00,35.75,35.96,35.29,35.31,3561446.0,30.3027,30.4807,29.9127,29.9297,3561446.0
2017-02-07 09:40:00,35.3,35.43,35.1,35.32,2614869.0,29.9212,30.0314,29.7517,29.9382,2614869.0
2017-02-07 09:50:00,35.33,35.34,34.88,35.07,3119408.0,29.9467,29.9551,29.5652,29.7263,3119408.0
2017-02-07 10:00:00,35.07,35.3,35.03,35.3,1874418.0,29.7263,29.9212,29.6924,29.9212,1874418.0
2017-02-07 10:10:00,35.3,35.34,35.01,35.06,1020071.0,29.9212,29.9551,29.6754,29.7178,1020071.0
2017-02-07 10:20:00,35.06,35.4,35.03,35.2,1308207.0,29.7178,30.006,29.6924,29.8365,1308207.0
2017-02-07 10:30:00,35.2,35.23,35.1,35.11,1057927.0,29.8365,29.8619,29.7517,29.7602,1057927.0
2017-02-07 10:40:00,35.11,35.2,35.01,35.03,1035036.0,29.7602,29.8365,29.6754,29.6924,1035036.0
2017-02-07 10:50:00,35.02,35.24,35.01,35.22,896416.0,29.6839,29.8704,29.6754,29.8534,896416.0
2017-02-07 11:00:00,35.21,35.32,35.12,35.22,647774.0,29.8449,29.9382,29.7687,29.8534,647774.0
2017-02-07 11:10:00,35.22,35.27,35.15,35.17,418222.0,29.8534,29.8958,29.7941,29.811,418222.0
2017-02-07 11:20:00,35.16,35.19,35.09,35.16,484274.0,29.8026,29.828,29.7432,29.8026,484274.0
2017-02-07 11:30:00,35.16,35.18,35.09,35.17,477289.0,29.8026,29.8195,29.7432,29.811,477289.0
2017-02-07 11:40:00,35.17,35.25,35.16,35.23,364387.0,29.811,29.8788,29.8026,29.8619,364387.0
2017-02-07 11:50:00,35.24,35.25,35.14,35.17,382866.0,29.8704,29.8788,29.7856,29.811,382866.0
2017-02-07 12:00:00,35.17,35.19,35.12,35.15,384193.0,29.811,29.828,29.7687,29.7941,384193.0
2017-02-07 12:10:00,35.14,35.17,35.02,35.03,595297.0,29.7856,29.811,29.6839,29.6924,595297.0
2017-02-07 12:20:00,35.02,35.07,35.0,35.03,663076.0,29.6839,29.7263,29.6669,29.6924,663076.0
2017-02-07 12:30:00,35.03,35.09,35.01,35.08,381760.0,29.6924,29.7432,29.6754,29.7347,381760.0
2017-02-07 12:40:00,35.08,35.09,34.9,34.93,911893.0,29.7347,29.7432,29.5822,29.6076,911893.0
2017-02-07 12:50:00,34.93,34.97,34.88,34.89,684481.0,29.6076,29.6415,29.5652,29.5737,684481.0
2017-02-07 13:00:00,34.89,34.91,34.8,34.88,741754.0,29.5737,29.5906,29.4974,29.5652,741754.0
2017-02-07 13:10:00,34.88,35.09,34.87,34.97,831070.0,29.5652,29.7432,29.5567,29.6415,831070.0
2017-02-07 13:20:00,34.98,35.03,34.93,35.0,580548.0,29.65,29.6924,29.6076,29.6669,580548.0
2017-02-07 13:30:00,35.01,35.04,34.95,35.02,482849.0,29.6754,29.7008,29.6246,29.6839,482849.0
2017-02-07 13:40:00,35.02,35.1,35.0,35.09,420898.0,29.6839,29.7517,29.6669,29.7432,420898.0
2017-02-07 13:50:00,35.09,35.2,35.06,35.14,496154.0,29.7432,29.8365,29.7178,29.7856,496154.0
2017-02-07 14:00:00,35.13,35.22,35.13,35.18,563828.0,29.7771,29.8534,29.7771,29.8195,563828.0
2017-02-07 14:10:00,35.18,35.24,35.1,35.13,541393.0,29.8195,29.8704,29.7517,29.7771,541393.0
2017-02-07 14:20:00,35.13,35.2,35.08,35.1,437845.0,29.7771,29.8365,29.7347,29.7517,437845.0
2017-02-07 14:30:00,35.1,35.21,35.09,35.09,560039.0,29.7517,29.8449,29.7432,29.7432,560039.0
2017-02-07 14:40:00,35.1,35.12,35.02,35.03,532015.0,29.7517,29.7687,29.6839,29.6924,532015.0
2017-02-07 14:50:00,35.03,35.04,34.95,34.99,555577.0,29.6924,29.7008,29.6246,29.6585,555577.0
2017-02-07 15:00:00,34.99,35.15,34.98,35.11,636455.0,29.6585,29.7941,29.65,29.7602,636455.0
2017-02-07 15:10:00,35.11,35.16,35.1,35.15,667022.0,29.7602,29.8026,29.7517,29.7941,667022.0
2017-02-07 15:20:00,35.15,35.16,35.04,35.08,710084.0,29.7941,29.8026,29.7008,29.7347,710084.0
2017-02-07 15:30:00,35.08,35.16,35.07,35.1,848786.0,29.7347,29.8026,29.7263,29.7517,848786.0
2017-02-07 15:40:00,35.09,35.14,35.05,35.12,1044913.0,29.7432,29.7856,29.7093,29.7687,1044913.0
2017-02-07 15:50:00,35.12,35.13,35.05,35.09,1931142.0,29.7687,29.7771,29.7093,29.7432,1931142.0
2017-02-08 09:30:00,35.2,35.24,34.88,34.93,841465.0,29.8365,29.8704,29.5652,29.6076,841465.0
2017-02-08 09:40:00,34.93,35.0,34.75,34.77,805898.0,29.6076,29.6669,29.455,29.472,805898.0
2017-02-08 09:50:00,34.77,34.86,34.72,34.85,803810.0,29.472,29.5483,29.4296,29.5398,803810.0
2017-02-08 10:00:00,34.84,34.98,34.84,34.92,799932.0,29.5313,29.65,29.5313,29.5991,799932.0
2017-02-08 10:10:00,34.91,35.14,34.9,35.13,939030.0,29.5906,29.7856,29.5822,29.7771,939030.0
2017-02-08 10:20:00,35.12,35.13,34.95,34.95,408483.0,29.7687,29.7771,29.6246,29.6246,408483.0
2017-02-08 10:30:00,34.95,35.01,34.91,34.98,573759.0,29.6246,29.6754,29.5906,29.65,573759.0
2017-02-08 10:40:00,34.96,35.09,34.92,35.06,500702.0,29.633,29.7432,29.5991,29.7178,500702.0
2017-02-08 10:50:00,35.07,35.11,35.01,35.06,328238.0,29.7263,29.7602,29.6754,29.7178,328238.0
2017-02-08 11:00:00,35.07,35.12,35.06,35.08,308454.0,29.7263,29.7687,29.7178,29.7347,308454.0
2017-02-08 11:10:00,35.08,35.15,35.07,35.1,329368.0,29.7347,29.7941,29.7263,29.7517,329368.0
2017-02-08 11:20:00,35.11,35.18,35.06,35.16,314292.0,29.7602,29.8195,29.7178,29.8026,314292.0
2017-02-08 11:30:00,35.16,35.17,35.14,35.15,342060.0,29.8026,29.811,29.7856,29.7941,342060.0
2017-02-08 11:40:00,35.15,35.16,35.06,35.13,359034.0,29.7941,29.8026,29.7178,29.7771,359034.0
2017-02-08 11:50:00,35.12,35.18,35.12,35.18,402343.0,29.7687,29.8195,29.7687,29.8195,402343.0
2017-02-08 12:00:00,35.18,35.18,35.15,35.16,156234.0,29.8195,29.8195,29.7941,29.8026,156234.0
2017-02-08 12:10:00,35.16,35.23,35.16,35.21,413787.0,29.8026,29.8619,29.8026,29.8449,413787.0
2017-02-08 12:20:00,35.2,35.33,35.2,35.26,557092.0,29.8365,29.9467,29.8365,29.8873,557092.0
2017-02-08 12:30:00,35.26,35.32,35.22,35.23,281406.0,29.8873,29.9382,29.8534,29.8619,281406.0
2017-02-08 12:40:00,35.23,35.27,35.2,35.23,206579.0,29.8619,29.8958,29.8365,29.8619,206579.0
2017-02-08 12:50:00,35.23,35.29,35.19,35.29,263404.0,29.8619,29.9127,29.828,29.9127,263404.0
2017-02-08 13:00:00,35.29,35.32,35.26,35.29,298756.0,29.9127,29.9382,29.8873,29.9127,298756.0
2017-02-08 13:10:00,35.28,35.33,35.28,35.3,128349.0,29.9043,29.9467,29.9043,29.9212,128349.0
2017-02-08 13:20:00,35.3,35.3,35.25,35.28,138954.0,29.9212,29.9212,29.8788,29.9043,138954.0
2017-02-08 13:30:00,35.27,35.3,35.24,35.3,143793.0,29.8958,29.9212,29.8704,29.9212,143793.0
2017-02-08 13:40:00,35.29,35.33,35.26,35.3,169038.0,29.9127,29.9467,29.8873,29.9212,169038.0
2017-02-08 13:50:00,35.3,35.33,35.28,35.31,227008.0,29.9212,29.9467,29.9043,29.9297,227008.0
2017-02-08 14:00:00,35.3,35.31,35.26,35.27,133358.0,29.9212,29.9297,29.8873,29.8958,133358.0
2017-02-08 14:10:00,35.28,35.31,35.25,35.27,218676.0,29.9043,29.9297,29.8788,29.8958,218676.0
2017-02-08 14:20:00,35.27,35.28,35.22,35.25,198682.0,29.8958,29.9043,29.8534,29.8788,198682.0
2017-02-08 14:30:00,35.26,35.3,35.25,35.26,275374.0,29.8873,29.9212,29.8788,29.8873,275374.0
2017-02-08 14:40:00,35.26,35.26,35.22,35.22,158025.0,29.8873,29.8873,29.8534,29.8534,158025.0
2017-02-08 14:50:00,35.23,35.24,35.17,35.2,258097.0,29.8619,29.8704,29.811,29.8365,258097.0
2017-02-08 15:00:00,35.2,35.22,35.15,35.2,201426.0,29.8365,29.8534,29.7941,29.8365,201426.0
2017-02-08 15:10:00,35.19,35.22,35.18,35.2,163834.0,29.828,29.8534,29.8195,29.8365,163834.0
2017-02-08 15:20:00,35.2,35.24,35.18,35.23,233933.0,29.8365,29.8704,29.8195,29.8619,233933.0
2017-02-08 15:30:00,35.23,35.24,35.18,35.18,359229.0,29.8619,29.8704,29.8195,29.8195,359229.0
2017-02-08 15:40:00,35.19,35.24,35.18,35.21,507877.0,29.828,29.8704,29.8195,29.8449,507877.0
2017-02-08 15:50:00,35.2,35.22,35.13,35.14,806865.0,29.8365,29.8534,29.7771,29.7856,806865.0
2017-02-09 09:30:00,35.28,35.28,35.05,35.23,796275.0,29.9043,29.9043,29.7093,29.8619,796275.0
2017-02-09 09:40:00,35.23,35.26,35.1,35.11,322133.0,29.8619,29.8873,29.7517,29.7602,322133.0
2017-02-09 09:50:00,35.11,35.2,35.06,35.11,531027.0,29.7602,29.8365,29.7178,29.7602,531027.0
2017-02-09 10:00:00,35.09,35.25,35.08,35.21,356435.0,29.7432,29.8788,29.7347,29.8449,356435.0
2017-02-09 10:10:00,35.21,35.29,35.2,35.25,290715.0,29.8449,29.9127,29.8365,29.8788,290715.0
2017-02-09 10:20:00,35.25,35.29,35.16,35.18,251211.0,29.8788,29.9127,29.8026,29.8195,251211.0
2017-02-09 10:30:00,35.19,35.24,35.13,35.16,337619.0,29.828,29.8704,29.7771,29.8026,337619.0
2017-02-09 10:40:00,35.17,35.2,35.13,35.18,295089.0,29.811,29.8365,29.7771,29.8195,295089.0
2017-02-09 10:50:00,35.18,35.29,35.17,35.29,247383.0,29.8195,29.9127,29.811,29.9127,247383.0
2017-02-09 11:00:00,35.29,35.36,35.26,35.32,620544.0,29.9127,29.9721,29.8873,29.9382,620544.0
2017-02-09 11:10:00,35.33,35.4,35.32,35.37,315083.0,29.9467,30.006,29.9382,29.9806,315083.0
2017-02-09 11:20:00,35.37,35.37,35.3,35.32,247292.0,29.9806,29.9806,29.9212,29.9382,247292.0
2017-02-09 11:30:00,35.32,35.34,35.23,35.24,267618.0,29.9382,29.9551,29.8619,29.8704,267618.0
2017-02-09 11:40:00,35.23,35.31,35.21,35.22,224736.0,29.8619,29.9297,29.8449,29.8534,224736.0
2017-02-09 11:50:00,35.22,35.26,35.18,35.23,354365.0,29.8534,29.8873,29.8195,29.8619,354365.0
2017-02-09 12:00:00,35.23,35.26,35.21,35.23,180038.0,29.8619,29.8873,29.8449,29.8619,180038.0
2017-02-09 12:10:00,35.24,35.31,35.24,35.26,277704.0,29.8704,29.9297,29.8704,29.8873,277704.0
2017-02-09 12:20:00,35.26,35.3,35.23,35.27,187871.0,29.8873,29.9212,29.8619,29.8958,187871.0
2017-02-09 12:30:00,35.28,35.28,35.21,35.23,179594.0,29.9043,29.9043,29.8449,29.8619,179594.0
2017-02-09 12:40:00,35.23,35.25,35.2,35.2,116767.0,29.8619,29.8788,29.8365,29.8365,116767.0
2017-02-09 12:50:00,35.2,35.21,35.17,35.21,153836.0,29.8365,29.8449,29.811,29.8449,153836.0
2017-02-09 13:00:00,35.2,35.22,35.19,35.2,140663.0,29.8365,29.8534,29.828,29.8365,140663.0
2017-02-09 13:10:00,35.2,35.22,35.16,35.17,135427.0,29.8365,29.8534,29.8026,29.811,135427.0
2017-02-09 13:20:00,35.17,35.2,35.15,35.19,141161.0,29.811,29.8365,29.7941,29.828,141161.0
2017-02-09 13:30:00,35.18,35.2,35.13,35.14,187611.0,29.8195,29.8365,29.7771,29.7856,187611.0
2017-02-09 13:40:00,35.13,35.17,35.08,35.09,423486.0,29.7771,29.811,29.7347,29.7432,423486.0
2017-02-09 13:50:00,35.08,35.16,35.08,35.15,253774.0,29.7347,29.8026,29.7347,29.7941,253774.0
2017-02-09 14:00:00,35.15,35.18,35.14,35.18,139963.0,29.7941,29.8195,29.7856,29.8195,139963.0
2017-02-09 14:10:00,35.18,35.19,35.11,35.12,298743.0,29.8195,29.828,29.7602,29.7687,298743.0
2017-02-09 14:20:00,35.12,35.21,35.11,35.18,197479.0,29.7687,29.8449,29.7602,29.8195,197479.0
2017-02-09 14:30:00,35.18,35.22,35.16,35.2,268969.0,29.8195,29.8534,29.8026,29.8365,268969.0
2017-02-09 14:40:00,35.2,35.21,35.13,35.15,408340.0,29.8365,29.8449,29.7771,29.7941,408340.0
2017-02-09 14:50:00,35.15,35.16,35.12,35.13,195499.0,29.7941,29.8026,29.7687,29.7771,195499.0
2017-02-09 15:00:00,35.14,35.14,35.11,35.13,302584.0,29.7856,29.7856,29.7602,29.7771,302584.0
2017-02-09 15:10:00,35.13,35.13,35.05,35.05,363167.0,29.7771,29.7771,29.7093,29.7093,363167.0
2017-02-09 15:20:00,35.06,35.08,35.03,35.05,323996.0,29.7178,29.7347,29.6924,29.7093,323996.0
2017-02-09 15:30:00,35.06,35.13,35.02,35.12,753819.0,29.7178,29.7771,29.6839,29.7687,753819.0
2017-02-09 15:40:00,35.12,35.15,35.11,35.14,510031.0,29.7687,29.7941,29.7602,29.7856,510031.0
2017-02-09 15:50:00,35.14,35.15,35.05,35.08,978261.0,29.7856,29.7941,29.7093,29.7347,978261.0
2017-02-10 09:30:00,35.21,35.22,35.08,35.21,511756.0,29.8449,29.8534,29.7347,29.8449,511756.0
2017-02-10 09:40:00,35.23,35.31,35.18,35.21,340759.0,29.8619,29.9297,29.8195,29.8449,340759.0
2017-02-10 09:50:00,35.22,35.26,35.13,35.22,278030.0,29.8534,29.8873,29.7771,29.8534,278030.0
2017-02-10 10:00:00,35.22,35.29,35.19,35.28,200054.0,29.8534,29.9127,29.828,29.9043,200054.0
2017-02-10 10:10:00,35.29,35.32,35.22,35.23,368335.0,29.9127,29.9382,29.8534,29.8619,368335.0
2017-02-10 10:20:00,35.23,35.24,35.17,35.18,287059.0,29.8619,29.8704,29.811,29.8195,287059.0
2017-02-10 10:30:00,35.19,35.23,35.16,35.23,137170.0,29.828,29.8619,29.8026,29.8619,137170.0
2017-02-10 10:40:00,35.23,35.25,35.2,35.23,169236.0,29.8619,29.8788,29.8365,29.8619,169236.0
2017-02-10 10:50:00,35.23,35.23,35.17,35.2,124229.0,29.8619,29.8619,29.811,29.8365,124229.0
2017-02-10 11:00:00,35.2,35.22,35.15,35.16,159804.0,29.8365,29.8534,29.7941,29.8026,159804.0
2017-02-10 11:10:00,35.16,35.17,35.1,35.16,209177.0,29.8026,29.811,29.7517,29.8026,209177.0
2017-02-10 11:20:00,35.16,35.18,35.12,35.13,163808.0,29.8026,29.8195,29.7687,29.7771,163808.0
2017-02-10 11:30:00,35.13,35.14,35.1,35.13,157081.0,29.7771,29.7856,29.7517,29.7771,157081.0
2017-02-10 11:40:00,35.13,35.23,35.12,35.21,215342.0,29.7771,29.8619,29.7687,29.8449,215342.0
2017-02-10 11:50:00,35.22,35.22,35.18,35.19,168051.0,29.8534,29.8534,29.8195,29.828,168051.0
2017-02-10 12:00:00,35.19,35.2,35.17,35.19,80596.0,29.828,29.8365,29.811,29.828,80596.0
2017-02-10 12:10:00,35.2,35.2,35.15,35.18,123140.0,29.8365,29.8365,29.7941,29.8195,123140.0
2017-02-10 12:20:00,35.17,35.2,35.15,35.2,195030.0,29.811,29.8365,29.7941,29.8365,195030.0
2017-02-10 12:30:00,35.2,35.25,35.19,35.23,137140.0,29.8365,29.8788,29.828,29.8619,137140.0
2017-02-10 12:40:00,35.23,35.24,35.19,35.2,105009.0,29.8619,29.8704,29.828,29.8365,105009.0
2017-02-10 12:50:00,35.2,35.22,35.17,35.18,160058.0,29.8365,29.8534,29.811,29.8195,160058.0
2017-02-10 13:00:00,35.18,35.19,35.16,35.16,59972.0,29.8195,29.828,29.8026,29.8026,59972.0
2017-02-10 13:10:00,35.16,35.19,35.16,35.17,100075.0,29.8026,29.828,29.8026,29.811,100075.0
2017-02-10 13:20:00,35.18,35.21,35.16,35.18,116773.0,29.8195,29.8449,29.8026,29.8195,116773.0
2017-02-10 13:30:00,35.18,35.27,35.17,35.24,354859.0,29.8195,29.8958,29.811,29.8704,354859.0
2017-02-10 13:40:00,35.24,35.3,35.23,35.27,278146.0,29.8704,29.9212,29.8619,29.8958,278146.0
2017-02-10 13:50:00,35.27,35.3,35.16,35.16,185158.0,29.8958,29.9212,29.8026,29.8026,185158.0
2017-02-10 14:00:00,35.16,35.19,35.12,35.18,255778.0,29.8026,29.828,29.7687,29.8195,255778.0
2017-02-10 14:10:00,35.17,35.17,35.15,35.16,150609.0,29.811,29.811,29.7941,29.8026,150609.0
2017-02-10 14:20:00,35.17,35.19,35.14,35.14,259839.0,29.811,29.828,29.7856,29.7856,259839.0
2017-02-10 14:30:00,35.15,35.18,35.14,35.16,236837.0,29.7941,29.8195,29.7856,29.8026,236837.0
2017-02-10 14:40:00,35.17,35.19,35.15,35.19,245591.0,29.811,29.828,29.7941,29.828,245591.0
2017-02-10 14:50:00,35.19,35.21,35.16,35.18,190110.0,29.828,29.8449,29.8026,29.8195,190110.0
2017-02-10 15:00:00,35.19,35.2,35.17,35.19,248166.0,29.828,29.8365,29.811,29.828,248166.0
2017-02-10 15:10:00,35.18,35.22,35.18,35.2,330421.0,29.8195,29.8534,29.8195,29.8365,330421.0
2017-02-10 15:20:00,35.2,35.21,35.17,35.18,151300.0,29.8365,29.8449,29.811,29.8195,151300.0
2017-02-10 15:30:00,35.17,35.19,35.15,35.15,370612.0,29.811,29.828,29.7941,29.7941,370612.0
2017-02-10 15:40:00,35.15,35.21,35.15,35.19,562253.0,29.7941,29.8449,29.7941,29.828,562253.0
2017-02-10 15:50:00,35.19,35.22,35.16,35.19,870063.0,29.828,29.8534,29.8026,29.828,870063.0
2017-02-13 09:30:00,35.38,35.47,35.29,35.38,498480.0,29.989,30.0653,29.9127,29.989,498480.0
2017-02-13 09:40:00,35.39,35.5,35.38,35.48,368653.0,29.9975,30.0907,29.989,30.0738,368653.0
2017-02-13 09:50:00,35.48,35.49,35.43,35.49,214122.0,30.0738,30.0823,30.0314,30.0823,214122.0
2017-02-13 10:00:00,35.49,35.54,35.46,35.49,252572.0,30.0823,30.1247,30.0568,30.0823,252572.0
2017-02-13 10:10:00,35.49,35.5,35.43,35.43,263095.0,30.0823,30.0907,30.0314,30.0314,263095.0
2017-02-13 10:20:00,35.43,35.44,35.29,35.33,302508.0,30.0314,30.0399,29.9127,29.9467,302508.0
2017-02-13 10:30:00,35.33,35.34,35.3,35.32,122021.0,29.9467,29.9551,29.9212,29.9382,122021.0
2017-02-13 10:40:00,35.32,35.33,35.27,35.29,145685.0,29.9382,29.9467,29.8958,29.9127,145685.0
2017-02-13 10:50:00,35.28,35.3,35.23,35.26,209896.0,29.9043,29.9212,29.8619,29.8873,209896.0
2017-02-13 11:00:00,35.27,35.28,35.21,35.22,225122.0,29.8958,29.9043,29.8449,29.8534,225122.0
2017-02-13 11:10:00,35.23,35.25,35.21,35.22,238294.0,29.8619,29.8788,29.8449,29.8534,238294.0
2017-02-13 11:20:00,35.22,35.25,35.21,35.23,164818.0,29.8534,29.8788,29.8449,29.8619,164818.0
2017-02-13 11:30:00,35.23,35.25,35.2,35.2,201776.0,29.8619,29.8788,29.8365,29.8365,201776.0
2017-02-13 11:40:00,35.2,35.22,35.18,35.2,186638.0,29.8365,29.8534,29.8195,29.8365,186638.0
2017-02-13 11:50:00,35.2,35.23,35.2,35.22,237242.0,29.8365,29.8619,29.8365,29.8534,237242.0
2017-02-13 12:00:00,35.21,35.23,35.2,35.23,231969.0,29.8449,29.8619,29.8365,29.8619,231969.0
2017-02-13 12:10:00,35.23,35.29,35.21,35.28,181945.0,29.8619,29.9127,29.8449,29.9043,181945.0
2017-02-13 12:20:00,35.29,35.34,35.27,35.34,202309.0,29.9127,29.9551,29.8958,29.9551,202309.0
2017-02-13 12:30:00,35.34,35.4,35.33,35.4,252767.0,29.9551,30.006,29.9467,30.006,252767.0
2017-02-13 12:40:00,35.4,35.41,35.37,35.41,197019.0,30.006,30.0145,29.9806,30.0145,197019.0
2017-02-13 12:50:00,35.4,35.44,35.4,35.42,211938.0,30.006,30.0399,30.006,30.0229,211938.0
2017-02-13 13:00:00,35.42,35.46,35.4,35.41,173414.0,30.0229,30.0568,30.006,30.0145,173414.0
2017-02-13 13:10:00,35.4,35.46,35.38,35.45,170341.0,30.006,30.0568,29.989,30.0484,170341.0
2017-02-13 13:20:00,35.45,35.51,35.43,35.5,311897.0,30.0484,30.0992,30.0314,30.0907,311897.0
2017-02-13 13:30:00,35.5,35.51,35.48,35.51,186107.0,30.0907,30.0992,30.0738,30.0992,186107.0
2017-02-13 13:40:00,35.5,35.52,35.45,35.45,204987.0,30.0907,30.1077,30.0484,30.0484,204987.0
2017-02-13 13:50:00,35.46,35.47,35.43,35.44,118398.0,30.0568,30.0653,30.0314,30.0399,118398.0
2017-02-13 14:00:00,35.44,35.47,35.43,35.47,129240.0,30.0399,30.0653,30.0314,30.0653,129240.0
2017-02-13 14:10:00,35.47,35.48,35.45,35.47,110292.0,30.0653,30.0738,30.0484,30.0653,110292.0
2017-02-13 14:20:00,35.47,35.48,35.44,35.44,97127.0,30.0653,30.0738,30.0399,30.0399,97127.0
2017-02-13 14:30:00,35.44,35.45,35.42,35.43,93595.0,30.0399,30.0484,30.0229,30.0314,93595.0
2017-02-13 14:40:00,35.43,35.48,35.42,35.47,136726.0,30.0314,30.0738,30.0229,30.0653,136726.0
2017-02-13 14:50:00,35.47,35.51,35.46,35.49,177216.0,30.0653,30.0992,30.0568,30.0823,177216.0
2017-02-13 15:00:00,35.49,35.5,35.47,35.48,108123.0,30.0823,30.0907,30.0653,30.0738,108123.0
2017-02-13 15:10:00,35.48,35.5,35.48,35.49,196234.0,30.0738,30.0907,30.0738,30.0823,196234.0
2017-02-13 15:20:00,35.5,35.51,35.49,35.51,174528.0,30.0907,30.0992,30.0823,30.0992,174528.0
2017-02-13 15:30:00,35.51,35.53,35.5,35.52,485634.0,30.0992,30.1162,30.0907,30.1077,485634.0
2017-02-13 15:40:00,35.52,35.54,35.51,35.54,460085.0,30.1077,30.1247,30.0992,30.1247,460085.0
2017-02-13 15:50:00,35.53,35.54,35.5,35.51,742357.0,30.1162,30.1247,30.0907,30.0992,742357.0
2017-02-14 09:30:00,36.72,37.23,36.67,36.97,3680514.0,31.1249,31.5571,31.0825,31.3368,3680514.0
2017-02-14 09:40:00,36.98,37.07,36.73,36.8,1566647.0,31.3452,31.4215,31.1333,31.1927,1566647.0
2017-02-14 09:50:00,36.8,36.88,36.73,36.8,886531.0,31.1927,31.2605,31.1333,31.1927,886531.0
2017-02-14 10:00:00,36.81,36.97,36.67,36.95,1455346.0,31.2011,31.3368,31.0825,31.3198,1455346.0
2017-02-14 10:10:00,36.95,36.96,36.7,36.71,940161.0,31.3198,31.3283,31.1079,31.1164,940161.0
2017-02-14 10:20:00,36.7,36.82,36.68,36.82,502190.0,31.1079,31.2096,31.0909,31.2096,502190.0
2017-02-14 10:30:00,36.82,37.05,36.8,37.0,1152678.0,31.2096,31.4046,31.1927,31.3622,1152678.0
2017-02-14 10:40:00,36.99,37.4,36.96,37.4,1666996.0,31.3537,31.7012,31.3283,31.7012,1666996.0
2017-02-14 10:50:00,37.4,37.4,37.2,37.26,1080812.0,31.7012,31.7012,31.5317,31.5826,1080812.0
2017-02-14 11:00:00,37.26,37.28,37.12,37.23,743295.0,31.5826,31.5995,31.4639,31.5571,743295.0
2017-02-14 11:10:00,37.23,37.4,37.22,37.34,579880.0,31.5571,31.7012,31.5487,31.6504,579880.0
2017-02-14 11:20:00,37.34,37.35,37.08,37.22,773124.0,31.6504,31.6589,31.43,31.5487,773124.0
2017-02-14 11:30:00,37.22,37.27,37.17,37.26,684865.0,31.5487,31.591,31.5063,31.5826,684865.0
2017-02-14 11:40:00,37.26,37.3,37.22,37.26,399625.0,31.5826,31.6165,31.5487,31.5826,399625.0
2017-02-14 11:50:00,37.26,37.34,37.25,37.32,331335.0,31.5826,31.6504,31.5741,31.6334,331335.0
2017-02-14 12:00:00,37.31,37.31,37.2,37.22,426459.0,31.625,31.625,31.5317,31.5487,426459.0
2017-02-14 12:10:00,37.22,37.24,37.17,37.18,259763.0,31.5487,31.5656,31.5063,31.5148,259763.0
2017-02-14 12:20:00,37.19,37.21,37.12,37.18,338664.0,31.5232,31.5402,31.4639,31.5148,338664.0
2017-02-14 12:30:00,37.19,37.25,37.17,37.22,248745.0,31.5232,31.5741,31.5063,31.5487,248745.0
2017-02-14 12:40:00,37.22,37.22,37.13,37.17,310394.0,31.5487,31.5487,31.4724,31.5063,310394.0
2017-02-14 12:50:00,37.18,37.29,37.18,37.29,230664.0,31.5148,31.608,31.5148,31.608,230664.0
2017-02-14 13:00:00,37.29,37.34,37.23,37.33,376065.0,31.608,31.6504,31.5571,31.6419,376065.0
2017-02-14 13:10:00,37.33,37.35,37.23,37.25,327376.0,31.6419,31.6589,31.5571,31.5741,327376.0
2017-02-14 13:20:00,37.25,37.27,37.2,37.27,253500.0,31.5741,31.591,31.5317,31.591,253500.0
2017-02-14 13:30:00,37.27,37.27,37.13,37.14,368937.0,31.591,31.591,31.4724,31.4809,368937.0
2017-02-14 13:40:00,37.14,37.19,37.13,37.15,266409.0,31.4809,31.5232,31.4724,31.4893,266409.0
2017-02-14 13:50:00,37.15,37.22,37.15,37.2,306565.0,31.4893,31.5487,31.4893,31.5317,306565.0
2017-02-14 14:00:00,37.2,37.21,37.15,37.16,227948.0,31.5317,31.5402,31.4893,31.4978,227948.0
2017-02-14 14:10:00,37.16,37.2,37.15,37.16,320172.0,31.4978,31.5317,31.4893,31.4978,320172.0
2017-02-14 14:20:00,37.16,37.21,37.13,37.2,319709.0,31.4978,31.5402,31.4724,31.5317,319709.0
2017-02-14 14:30:00,37.21,37.21,37.18,37.21,236720.0,31.5402,31.5402,31.5148,31.5402,236720.0
2017-02-14 14:40:00,37.2,37.24,37.17,37.23,557415.0,31.5317,31.5656,31.5063,31.5571,557415.0
2017-02-14 14:50:00,37.23,37.24,37.16,37.19,312949.0,31.5571,31.5656,31.4978,31.5232,312949.0
2017-02-14 15:00:00,37.19,37.2,37.15,37.2,307288.0,31.5232,31.5317,31.4893,31.5317,307288.0
2017-02-14 15:10:00,37.2,37.2,37.16,37.16,359311.0,31.5317,31.5317,31.4978,31.4978,359311.0
2017-02-14 15:20:00,37.16,37.2,37.14,37.19,489003.0,31.4978,31.5317,31.4809,31.5232,489003.0
2017-02-14 15:30:00,37.19,37.2,37.14,37.2,637799.0,31.5232,31.5317,31.4809,31.5317,637799.0
2017-02-14 15:40:00,37.2,37.26,37.19,37.2,898264.0,31.5317,31.5826,31.5232,31.5317,898264.0
2017-02-14 15:50:00,37.2,37.25,37.18,37.24,1975322.0,31.5317,31.5741,31.5148,31.5656,1975322.0
2017-02-15 09:30:00,36.95,36.98,36.65,36.75,830816.0,31.3198,31.3452,31.0655,31.1503,830816.0
2017-02-15 09:40:00,36.75,36.95,36.75,36.86,352510.0,31.1503,31.3198,31.1503,31.2435,352510.0
2017-02-15 09:50:00,36.86,36.89,36.75,36.82,425252.0,31.2435,31.2689,31.1503,31.2096,425252.0
2017-02-15 10:00:00,36.83,36.86,36.7,36.7,641801.0,31.2181,31.2435,31.1079,31.1079,641801.0
2017-02-15 10:10:00,36.71,36.72,36.62,36.64,470493.0,31.1164,31.1249,31.0401,31.057,470493.0
2017-02-15 10:20:00,36.65,36.72,36.6,36.66,300996.0,31.0655,31.1249,31.0231,31.074,300996.0
2017-02-15 10:30:00,36.66,36.74,36.65,36.7,239066.0,31.074,31.1418,31.0655,31.1079,239066.0
2017-02-15 10:40:00,36.7,36.79,36.63,36.76,415357.0,31.1079,31.1842,31.0486,31.1588,415357.0
2017-02-15 10:50:00,36.76,36.76,36.7,36.74,325268.0,31.1588,31.1588,31.1079,31.1418,325268.0
2017-02-15 11:00:00,36.75,36.78,36.7,36.72,287809.0,31.1503,31.1757,31.1079,31.1249,287809.0
2017-02-15 11:10:00,36.71,36.73,36.65,36.68,265173.0,31.1164,31.1333,31.0655,31.0909,265173.0
2017-02-15 11:20:00,36.69,36.74,36.68,36.73,202085.0,31.0994,31.1418,31.0909,31.1333,202085.0
2017-02-15 11:30:00,36.73,36.78,36.7,36.73,223405.0,31.1333,31.1757,31.1079,31.1333,223405.0
2017-02-15 11:40:00,36.73,36.74,36.64,36.69,376488.0,31.1333,31.1418,31.057,31.0994,376488.0
2017-02-15 11:50:00,36.68,36.74,36.67,36.73,140584.0,31.0909,31.1418,31.0825,31.1333,140584.0
2017-02-15 12:00:00,36.73,36.76,36.66,36.66,244052.0,31.1333,31.1588,31.074,31.074,244052.0
2017-02-15 12:10:00,36.67,36.71,36.64,36.68,348308.0,31.0825,31.1164,31.057,31.0909,348308.0
2017-02-15 12:20:00,36.68,36.7,36.66,36.7,215152.0,31.0909,31.1079,31.074,31.1079,215152.0
2017-02-15 12:30:00,36.7,36.7,36.66,36.7,156724.0,31.1079,31.1079,31.074,31.1079,156724.0
2017-02-15 12:40:00,36.7,36.7,36.68,36.68,76332.0,31.1079,31.1079,31.0909,31.0909,76332.0
2017-02-15 12:50:00,36.68,36.72,36.68,36.71,141643.0,31.0909,31.1249,31.0909,31.1164,141643.0
2017-02-15 13:00:00,36.7,36.75,36.69,36.73,398222.0,31.1079,31.1503,31.0994,31.1333,398222.0
2017-02-15 13:10:00,36.72,36.73,36.67,36.7,164168.0,31.1249,31.1333,31.0825,31.1079,164168.0
2017-02-15 13:20:00,36.7,36.78,36.68,36.78,299002.0,31.1079,31.1757,31.0909,31.1757,299002.0
2017-02-15 13:30:00,36.78,36.79,36.73,36.75,295079.0,31.1757,31.1842,31.1333,31.1503,295079.0
2017-02-15 13:40:00,36.75,36.77,36.74,36.76,214142.0,31.1503,31.1672,31.1418,31.1588,214142.0
2017-02-15 13:50:00,36.75,36.85,36.75,36.8,325301.0,31.1503,31.235,31.1503,31.1927,325301.0
2017-02-15 14:00:00,36.81,36.85,36.76,36.85,154962.0,31.2011,31.235,31.1588,31.235,154962.0
2017-02-15 14:10:00,36.85,36.86,36.82,36.82,236528.0,31.235,31.2435,31.2096,31.2096,236528.0
2017-02-15 14:20:00,36.83,36.9,36.82,36.9,237550.0,31.2181,31.2774,31.2096,31.2774,237550.0
2017-02-15 14:30:00,36.9,36.94,36.89,36.9,259346.0,31.2774,31.3113,31.2689,31.2774,259346.0
2017-02-15 14:40:00,36.9,36.93,36.86,36.89,185353.0,31.2774,31.3029,31.2435,31.2689,185353.0
2017-02-15 14:50:00,36.89,37.0,36.89,37.0,380775.0,31.2689,31.3622,31.2689,31.3622,380775.0
2017-02-15 15:00:00,37.0,37.0,36.96,36.99,270269.0,31.3622,31.3622,31.3283,31.3537,270269.0
2017-02-15 15:10:00,36.98,37.09,36.98,37.05,413094.0,31.3452,31.4385,31.3452,31.4046,413094.0
2017-02-15 15:20:00,37.05,37.06,37.03,37.05,126893.0,31.4046,31.413,31.3876,31.4046,126893.0
2017-02-15 15:30:00,37.05,37.05,36.97,36.99,352116.0,31.4046,31.4046,31.3368,31.3537,352116.0
2017-02-15 15:40:00,36.98,37.0,36.94,36.98,416059.0,31.3452,31.3622,31.3113,31.3452,416059.0
2017-02-15 15:50:00,36.98,37.11,36.97,37.08,1656830.0,31.3452,31.4554,31.3368,31.43,1656830.0
2017-02-16 09:30:00,37.11,37.15,36.86,37.02,416035.0,31.4554,31.4893,31.2435,31.3791,416035.0
2017-02-16 09:40:00,37.01,37.02,36.93,36.95,186229.0,31.3707,31.3791,31.3029,31.3198,186229.0
2017-02-16 09:50:00,36.94,36.98,36.88,36.97,188605.0,31.3113,31.3452,31.2605,31.3368,188605.0
2017-02-16 10:00:00,36.97,36.99,36.91,36.98,191420.0,31.3368,31.3537,31.2859,31.3452,191420.0
2017-02-16 10:10:00,36.98,36.98,36.92,36.94,207435.0,31.3452,31.3452,31.2944,31.3113,207435.0
2017-02-16 10:20:00,36.93,37.02,36.93,36.93,262064.0,31.3029,31.3791,31.3029,31.3029,262064.0
2017-02-16 10:30:00,36.94,37.07,36.93,37.04,256339.0,31.3113,31.4215,31.3029,31.3961,256339.0
2017-02-16 10:40:00,37.04,37.11,37.02,37.02,258969.0,31.3961,31.4554,31.3791,31.3791,258969.0
2017-02-16 10:50:00,37.02,37.09,37.01,37.07,337959.0,31.3791,31.4385,31.3707,31.4215,337959.0
2017-02-16 11:00:00,37.07,37.07,36.93,36.95,259915.0,31.4215,31.4215,31.3029,31.3198,259915.0
2017-02-16 11:10:00,36.95,37.0,36.93,36.99,182843.0,31.3198,31.3622,31.3029,31.3537,182843.0
2017-02-16 11:20:00,36.98,37.03,36.96,37.01,153257.0,31.3452,31.3876,31.3283,31.3707,153257.0
2017-02-16 11:30:00,37.01,37.02,36.96,36.99,199965.0,31.3707,31.3791,31.3283,31.3537,199965.0
2017-02-16 11:40:00,36.99,37.03,36.96,37.02,215328.0,31.3537,31.3876,31.3283,31.3791,215328.0
2017-02-16 11:50:00,37.02,37.14,37.02,37.1,305873.0,31.3791,31.4809,31.3791,31.447,305873.0
2017-02-16 12:00:00,37.11,37.16,37.07,37.07,173837.0,31.4554,31.4978,31.4215,31.4215,173837.0
2017-02-16 12:10:00,37.08,37.09,37.06,37.08,126554.0,31.43,31.4385,31.413,31.43,126554.0
2017-02-16 12:20:00,37.08,37.11,37.03,37.07,155370.0,31.43,31.4554,31.3876,31.4215,155370.0
2017-02-16 12:30:00,37.07,37.09,37.03,37.06,97794.0,31.4215,31.4385,31.3876,31.413,97794.0
2017-02-16 12:40:00,37.06,37.08,37.04,37.07,112910.0,31.413,31.43,31.3961,31.4215,112910.0
2017-02-16 12:50:00,37.08,37.08,37.0,37.01,118018.0,31.43,31.43,31.3622,31.3707,118018.0
2017-02-16 13:00:00,37.01,37.01,36.93,36.97,181131.0,31.3707,31.3707,31.3029,31.3368,181131.0
2017-02-16 13:10:00,36.96,36.97,36.92,36.93,112023.0,31.3283,31.3368,31.2944,31.3029,112023.0
2017-02-16 13:20:00,36.94,36.94,36.87,36.91,157181.0,31.3113,31.3113,31.252,31.2859,157181.0
2017-02-16 13:30:00,36.91,36.91,36.88,36.91,193381.0,31.2859,31.2859,31.2605,31.2859,193381.0
2017-02-16 13:40:00,36.91,36.91,36.85,36.87,165279.0,31.2859,31.2859,31.235,31.252,165279.0
2017-02-16 13:50:00,36.87,36.91,36.86,36.89,199973.0,31.252,31.2859,31.2435,31.2689,199973.0
2017-02-16 14:00:00,36.89,36.91,36.87,36.9,271550.0,31.2689,31.2859,31.252,31.2774,271550.0
2017-02-16 14:10:00,36.9,36.91,36.84,36.85,142681.0,31.2774,31.2859,31.2266,31.235,142681.0
2017-02-16 14:20:00,36.84,36.86,36.82,36.85,100702.0,31.2266,31.2435,31.2096,31.235,100702.0
2017-02-16 14:30:00,36.84,36.87,36.84,36.85,142883.0,31.2266,31.252,31.2266,31.235,142883.0
2017-02-16 14:40:00,36.85,36.88,36.84,36.86,171361.0,31.235,31.2605,31.2266,31.2435,171361.0
2017-02-16 14:50:00,36.86,36.86,36.83,36.84,118571.0,31.2435,31.2435,31.2181,31.2266,118571.0
2017-02-16 15:00:00,36.84,36.91,36.84,36.91,176422.0,31.2266,31.2859,31.2266,31.2859,176422.0
2017-02-16 15:10:00,36.9,36.95,36.9,36.94,122996.0,31.2774,31.3198,31.2774,31.3113,122996.0
2017-02-16 15:20:00,36.94,36.98,36.93,36.96,184967.0,31.3113,31.3452,31.3029,31.3283,184967.0
2017-02-16 15:30:00,36.97,37.03,36.94,37.0,308523.0,31.3368,31.3876,31.3113,31.3622,308523.0
2017-02-16 15:40:00,37.0,37.01,36.96,36.98,344424.0,31.3622,31.3707,31.3283,31.3452,344424.0
2017-02-16 15:50:00,36.98,37.04,36.98,37.02,636704.0,31.3452,31.3961,31.3452,31.3791,636704.0
2017-02-17 09:30:00,36.79,36.82,36.57,36.64,704302.0,31.1842,31.2096,30.9977,31.057,704302.0
2017-02-17 09:40:00,36.65,36.73,36.62,36.72,342786.0,31.0655,31.1333,31.0401,31.1249,342786.0
2017-02-17 09:50:00,36.73,36.73,36.67,36.69,246286.0,31.1333,31.1333,31.0825,31.0994,246286.0
2017-02-17 10:00:00,36.69,36.71,36.67,36.68,288164.0,31.0994,31.1164,31.0825,31.0909,288164.0
2017-02-17 10:10:00,36.68,36.77,36.67,36.71,292399.0,31.0909,31.1672,31.0825,31.1164,292399.0
2017-02-17 10:20:00,36.72,36.74,36.66,36.74,235566.0,31.1249,31.1418,31.074,31.1418,235566.0
2017-02-17 10:30:00,36.74,36.77,36.69,36.7,251624.0,31.1418,31.1672,31.0994,31.1079,251624.0
2017-02-17 10:40:00,36.69,36.75,36.69,36.74,267376.0,31.0994,31.1503,31.0994,31.1418,267376.0
2017-02-17 10:50:00,36.74,36.76,36.68,36.72,194597.0,31.1418,31.1588,31.0909,31.1249,194597.0
2017-02-17 11:00:00,36.71,37.9,36.68,37.06,1017610.0,31.1164,32.1251,31.0909,31.413,1017610.0
2017-02-17 11:10:00,37.06,37.3,36.41,36.65,2651929.0,31.413,31.6165,30.8621,31.0655,2651929.0
2017-02-17 11:20:00,36.65,37.0,36.65,36.99,805494.0,31.0655,31.3622,31.0655,31.3537,805494.0
2017-02-17 11:30:00,36.99,36.99,36.89,36.96,423612.0,31.3537,31.3537,31.2689,31.3283,423612.0
2017-02-17 11:40:00,36.95,37.05,36.94,37.01,316977.0,31.3198,31.4046,31.3113,31.3707,316977.0
2017-02-17 11:50:00,37.01,37.21,37.01,37.18,678794.0,31.3707,31.5402,31.3707,31.5148,678794.0
2017-02-17 12:00:00,37.19,37.28,37.15,37.24,611086.0,31.5232,31.5995,31.4893,31.5656,611086.0
2017-02-17 12:10:00,37.24,37.32,37.21,37.28,351829.0,31.5656,31.6334,31.5402,31.5995,351829.0
2017-02-17 12:20:00,37.27,37.29,37.18,37.18,230881.0,31.591,31.608,31.5148,31.5148,230881.0
2017-02-17 12:30:00,37.18,37.21,37.11,37.13,126401.0,31.5148,31.5402,31.4554,31.4724,126401.0
2017-02-17 12:40:00,37.13,37.17,37.09,37.11,152484.0,31.4724,31.5063,31.4385,31.4554,152484.0
2017-02-17 12:50:00,37.11,37.19,37.1,37.17,212411.0,31.4554,31.5232,31.447,31.5063,212411.0
2017-02-17 13:00:00,37.17,37.18,37.08,37.08,79394.0,31.5063,31.5148,31.43,31.43,79394.0
2017-02-17 13:10:00,37.09,37.11,37.05,37.09,124599.0,31.4385,31.4554,31.4046,31.4385,124599.0
2017-02-17 13:20:00,37.08,37.13,37.08,37.12,132614.0,31.43,31.4724,31.43,31.4639,132614.0
2017-02-17 13:30:00,37.13,37.14,37.11,37.12,77954.0,31.4724,31.4809,31.4554,31.4639,77954.0
2017-02-17 13:40:00,37.13,37.17,37.11,37.16,126587.0,31.4724,31.5063,31.4554,31.4978,126587.0
2017-02-17 13:50:00,37.16,37.16,37.09,37.09,175216.0,31.4978,31.4978,31.4385,31.4385,175216.0
2017-02-17 14:00:00,37.09,37.11,37.07,37.09,86995.0,31.4385,31.4554,31.4215,31.4385,86995.0
2017-02-17 14:10:00,37.09,37.15,37.05,37.14,135473.0,31.4385,31.4893,31.4046,31.4809,135473.0
2017-02-17 14:20:00,37.14,37.18,37.13,37.14,131347.0,31.4809,31.5148,31.4724,31.4809,131347.0
2017-02-17 14:30:00,37.14,37.17,37.11,37.16,103074.0,31.4809,31.5063,31.4554,31.4978,103074.0
2017-02-17 14:40:00,37.16,37.17,37.14,37.14,103535.0,31.4978,31.5063,31.4809,31.4809,103535.0
2017-02-17 14:50:00,37.14,37.17,37.1,37.11,210650.0,31.4809,31.5063,31.447,31.4554,210650.0
2017-02-17 15:00:00,37.11,37.15,37.1,37.13,212519.0,31.4554,31.4893,31.447,31.4724,212519.0
2017-02-17 15:10:00,37.13,37.17,37.11,37.16,238711.0,31.4724,31.5063,31.4554,31.4978,238711.0
2017-02-17 15:20:00,37.16,37.19,37.14,37.19,197958.0,31.4978,31.5232,31.4809,31.5232,197958.0
2017-02-17 15:30:00,37.18,37.21,37.18,37.2,304103.0,31.5148,31.5402,31.5148,31.5317,304103.0
2017-02-17 15:40:00,37.21,37.25,37.18,37.21,422464.0,31.5402,31.5741,31.5148,31.5402,422464.0
2017-02-17 15:50:00,37.21,37.26,37.2,37.22,952363.0,31.5402,31.5826,31.5317,31.5487,952363.0
2017-02-21 09:30:00,37.6,37.7,37.42,37.69,807040.0,31.8708,31.9555,31.7182,31.9471,807040.0
2017-02-21 09:40:00,37.7,37.91,37.69,37.81,578760.0,31.9555,32.1335,31.9471,32.0488,578760.0
2017-02-21 09:50:00,37.81,37.9,37.77,37.84,685031.0,32.0488,32.1251,32.0149,32.0742,685031.0
2017-02-21 10:00:00,37.84,37.98,37.82,37.97,908002.0,32.0742,32.1929,32.0572,32.1844,908002.0
2017-02-21 10:10:00,37.97,38.05,37.96,38.05,628700.0,32.1844,32.2522,32.1759,32.2522,628700.0
2017-02-21 10:20:00,38.05,38.1,37.96,37.96,464461.0,32.2522,32.2946,32.1759,32.1759,464461.0
2017-02-21 10:30:00,37.97,37.99,37.89,37.91,312687.0,32.1844,32.2013,32.1166,32.1335,312687.0
2017-02-21 10:40:00,37.91,38.04,37.91,38.03,374751.0,32.1335,32.2437,32.1335,32.2352,374751.0
2017-02-21 10:50:00,38.03,38.03,37.89,37.89,292485.0,32.2352,32.2352,32.1166,32.1166,292485.0
2017-02-21 11:00:00,37.89,37.94,37.85,37.9,374802.0,32.1166,32.159,32.0827,32.1251,374802.0
2017-02-21 11:10:00,37.9,37.9,37.84,37.88,233623.0,32.1251,32.1251,32.0742,32.1081,233623.0
2017-02-21 11:20:00,37.89,37.89,37.82,37.83,286525.0,32.1166,32.1166,32.0572,32.0657,286525.0
2017-02-21 11:30:00,37.84,37.88,37.8,37.87,329120.0,32.0742,32.1081,32.0403,32.0996,329120.0
2017-02-21 11:40:00,37.87,37.88,37.82,37.83,150960.0,32.0996,32.1081,32.0572,32.0657,150960.0
2017-02-21 11:50:00,37.84,37.9,37.82,37.88,177473.0,32.0742,32.1251,32.0572,32.1081,177473.0
2017-02-21 12:00:00,37.89,37.91,37.85,37.91,190111.0,32.1166,32.1335,32.0827,32.1335,190111.0
2017-02-21 12:10:00,37.9,37.92,37.88,37.91,175302.0,32.1251,32.142,32.1081,32.1335,175302.0
2017-02-21 12:20:00,37.91,37.94,37.89,37.91,203775.0,32.1335,32.159,32.1166,32.1335,203775.0
2017-02-21 12:30:00,37.92,37.96,37.91,37.94,115209.0,32.142,32.1759,32.1335,32.159,115209.0
2017-02-21 12:40:00,37.94,37.94,37.84,37.86,269381.0,32.159,32.159,32.0742,32.0911,269381.0
2017-02-21 12:50:00,37.85,37.89,37.85,37.88,92401.0,32.0827,32.1166,32.0827,32.1081,92401.0
2017-02-21 13:00:00,37.88,37.9,37.84,37.88,173149.0,32.1081,32.1251,32.0742,32.1081,173149.0
2017-02-21 13:10:00,37.88,37.93,37.82,37.91,225529.0,32.1081,32.1505,32.0572,32.1335,225529.0
2017-02-21 13:20:00,37.91,37.94,37.89,37.91,97406.0,32.1335,32.159,32.1166,32.1335,97406.0
2017-02-21 13:30:00,37.9,37.91,37.84,37.86,126772.0,32.1251,32.1335,32.0742,32.0911,126772.0
2017-02-21 13:40:00,37.85,37.89,37.84,37.87,94277.0,32.0827,32.1166,32.0742,32.0996,94277.0
2017-02-21 13:50:00,37.86,37.87,37.82,37.83,157725.0,32.0911,32.0996,32.0572,32.0657,157725.0
2017-02-21 14:00:00,37.84,37.85,37.82,37.82,214010.0,32.0742,32.0827,32.0572,32.0572,214010.0
2017-02-21 14:10:00,37.83,37.87,37.82,37.86,448193.0,32.0657,32.0996,32.0572,32.0911,448193.0
2017-02-21 14:20:00,37.85,37.89,37.84,37.88,220946.0,32.0827,32.1166,32.0742,32.1081,220946.0
2017-02-21 14:30:00,37.88,37.9,37.85,37.88,408978.0,32.1081,32.1251,32.0827,32.1081,408978.0
2017-02-21 14:40:00,37.87,37.91,37.86,37.88,149230.0,32.0996,32.1335,32.0911,32.1081,149230.0
2017-02-21 14:50:00,37.89,37.91,37.87,37.89,228461.0,32.1166,32.1335,32.0996,32.1166,228461.0
2017-02-21 15:00:00,37.89,37.92,37.88,37.91,280427.0,32.1166,32.142,32.1081,32.1335,280427.0
2017-02-21 15:10:00,37.91,37.94,37.91,37.93,181505.0,32.1335,32.159,32.1335,32.1505,181505.0
2017-02-21 15:20:00,37.94,37.94,37.9,37.92,240088.0,32.159,32.159,32.1251,32.142,240088.0
2017-02-21 15:30:00,37.91,37.93,37.85,37.85,418752.0,32.1335,32.1505,32.0827,32.0827,418752.0
2017-02-21 15:40:00,37.86,37.87,37.81,37.83,362764.0,32.0911,32.0996,32.0488,32.0657,362764.0
2017-02-21 15:50:00,37.83,37.85,37.8,37.81,934479.0,32.0657,32.0827,32.0403,32.0488,934479.0
2017-02-22 09:30:00,37.89,37.9,37.79,37.82,492449.0,32.1166,32.1251,32.0318,32.0572,492449.0
2017-02-22 09:40:00,37.82,37.87,37.79,37.87,271240.0,32.0572,32.0996,32.0318,32.0996,271240.0
2017-02-22 09:50:00,37.87,37.95,37.86,37.91,233864.0,32.0996,32.1674,32.0911,32.1335,233864.0
2017-02-22 10:00:00,37.92,37.98,37.84,37.88,223284.0,32.142,32.1929,32.0742,32.1081,223284.0
2017-02-22 10:10:00,37.89,37.98,37.88,37.98,232470.0,32.1166,32.1929,32.1081,32.1929,232470.0
2017-02-22 10:20:00,37.98,38.11,37.95,38.03,738406.0,32.1929,32.3031,32.1674,32.2352,738406.0
2017-02-22 10:30:00,38.04,38.09,38.03,38.06,319311.0,32.2437,32.2861,32.2352,32.2607,319311.0
2017-02-22 10:40:00,38.07,38.07,37.96,37.99,289199.0,32.2691,32.2691,32.1759,32.2013,289199.0
2017-02-22 10:50:00,37.99,38.04,37.94,37.95,217870.0,32.2013,32.2437,32.159,32.1674,217870.0
2017-02-22 11:00:00,37.95,37.95,37.85,37.86,248711.0,32.1674,32.1674,32.0827,32.0911,248711.0
2017-02-22 11:10:00,37.86,37.92,37.85,37.9,206840.0,32.0911,32.142,32.0827,32.1251,206840.0
2017-02-22 11:20:00,37.89,37.92,37.85,37.86,185711.0,32.1166,32.142,32.0827,32.0911,185711.0
2017-02-22 11:30:00,37.86,37.87,37.8,37.82,96343.0,32.0911,32.0996,32.0403,32.0572,96343.0
2017-02-22 11:40:00,37.82,37.89,37.81,37.89,164694.0,32.0572,32.1166,32.0488,32.1166,164694.0
2017-02-22 11:50:00,37.89,37.91,37.84,37.87,221031.0,32.1166,32.1335,32.0742,32.0996,221031.0
2017-02-22 12:00:00,37.86,37.91,37.85,37.88,155582.0,32.0911,32.1335,32.0827,32.1081,155582.0
2017-02-22 12:10:00,37.89,37.91,37.86,37.88,129244.0,32.1166,32.1335,32.0911,32.1081,129244.0
2017-02-22 12:20:00,37.89,37.89,37.86,37.86,56293.0,32.1166,32.1166,32.0911,32.0911,56293.0
2017-02-22 12:30:00,37.87,37.88,37.84,37.85,123708.0,32.0996,32.1081,32.0742,32.0827,123708.0
2017-02-22 12:40:00,37.86,37.91,37.85,37.91,102299.0,32.0911,32.1335,32.0827,32.1335,102299.0
2017-02-22 12:50:00,37.91,37.91,37.87,37.91,91940.0,32.1335,32.1335,32.0996,32.1335,91940.0
2017-02-22 13:00:00,37.91,37.92,37.88,37.9,129330.0,32.1335,32.142,32.1081,32.1251,129330.0
2017-02-22 13:10:00,37.9,37.9,37.87,37.89,100836.0,32.1251,32.1251,32.0996,32.1166,100836.0
2017-02-22 13:20:00,37.89,37.91,37.85,37.87,111632.0,32.1166,32.1335,32.0827,32.0996,111632.0
2017-02-22 13:30:00,37.86,37.93,37.85,37.88,139970.0,32.0911,32.1505,32.0827,32.1081,139970.0
2017-02-22 13:40:00,37.88,37.9,37.85,37.88,145072.0,32.1081,32.1251,32.0827,32.1081,145072.0
2017-02-22 13:50:00,37.88,37.9,37.86,37.88,76097.0,32.1081,32.1251,32.0911,32.1081,76097.0
2017-02-22 14:00:00,37.88,37.9,37.84,37.85,102416.0,32.1081,32.1251,32.0742,32.0827,102416.0
2017-02-22 14:10:00,37.85,37.88,37.81,37.86,103581.0,32.0827,32.1081,32.0488,32.0911,103581.0
2017-02-22 14:20:00,37.86,37.89,37.84,37.86,113650.0,32.0911,32.1166,32.0742,32.0911,113650.0
2017-02-22 14:30:00,37.85,37.86,37.82,37.84,124916.0,32.0827,32.0911,32.0572,32.0742,124916.0
2017-02-22 14:40:00,37.84,37.86,37.82,37.84,102624.0,32.0742,32.0911,32.0572,32.0742,102624.0
2017-02-22 14:50:00,37.84,37.86,37.81,37.83,137712.0,32.0742,32.0911,32.0488,32.0657,137712.0
2017-02-22 15:00:00,37.83,37.83,37.8,37.82,100145.0,32.0657,32.0657,32.0403,32.0572,100145.0
2017-02-22 15:10:00,37.82,37.85,37.8,37.84,139583.0,32.0572,32.0827,32.0403,32.0742,139583.0
2017-02-22 15:20:00,37.84,37.88,37.82,37.88,194047.0,32.0742,32.1081,32.0572,32.1081,194047.0
2017-02-22 15:30:00,37.87,37.91,37.86,37.87,216894.0,32.0996,32.1335,32.0911,32.0996,216894.0
2017-02-22 15:40:00,37.87,37.87,37.82,37.83,373419.0,32.0996,32.0996,32.0572,32.0657,373419.0
2017-02-22 15:50:00,37.84,37.9,37.82,37.84,738593.0,32.0742,32.1251,32.0572,32.0742,738593.0
2017-02-23 09:30:00,37.94,38.07,37.81,37.86,636315.0,32.159,32.2691,32.0488,32.0911,636315.0
2017-02-23 09:40:00,37.86,37.88,37.75,37.83,394735.0,32.0911,32.1081,31.9979,32.0657,394735.0
2017-02-23 09:50:00,37.82,37.92,37.82,37.92,446411.0,32.0572,32.142,32.0572,32.142,446411.0
2017-02-23 10:00:00,37.91,37.95,37.82,37.87,681114.0,32.1335,32.1674,32.0572,32.0996,681114.0
2017-02-23 10:10:00,37.87,37.92,37.84,37.89,547103.0,32.0996,32.142,32.0742,32.1166,547103.0
2017-02-23 10:20:00,37.89,37.89,37.8,37.81,303709.0,32.1166,32.1166,32.0403,32.0488,303709.0
2017-02-23 10:30:00,37.82,37.89,37.75,37.76,221673.0,32.0572,32.1166,31.9979,32.0064,221673.0
2017-02-23 10:40:00,37.76,37.8,37.74,37.75,300367.0,32.0064,32.0403,31.9894,31.9979,300367.0
2017-02-23 10:50:00,37.75,37.76,37.64,37.7,330232.0,31.9979,32.0064,31.9047,31.9555,330232.0
2017-02-23 11:00:00,37.7,37.72,37.54,37.58,337654.0,31.9555,31.9725,31.8199,31.8538,337654.0
2017-02-23 11:10:00,37.58,37.63,37.55,37.58,315851.0,31.8538,31.8962,31.8284,31.8538,315851.0
2017-02-23 11:20:00,37.58,37.63,37.55,37.59,233361.0,31.8538,31.8962,31.8284,31.8623,233361.0
2017-02-23 11:30:00,37.59,37.68,37.58,37.63,183991.0,31.8623,31.9386,31.8538,31.8962,183991.0
2017-02-23 11:40:00,37.63,37.66,37.6,37.6,209896.0,31.8962,31.9216,31.8708,31.8708,209896.0
2017-02-23 11:50:00,37.61,37.65,37.59,37.59,283312.0,31.8792,31.9131,31.8623,31.8623,283312.0
2017-02-23 12:00:00,37.58,37.58,37.51,37.51,219895.0,31.8538,31.8538,31.7945,31.7945,219895.0
2017-02-23 12:10:00,37.52,37.58,37.47,37.57,321242.0,31.803,31.8538,31.7606,31.8453,321242.0
2017-02-23 12:20:00,37.57,37.59,37.54,37.56,198287.0,31.8453,31.8623,31.8199,31.8369,198287.0
2017-02-23 12:30:00,37.57,37.58,37.54,37.55,120362.0,31.8453,31.8538,31.8199,31.8284,120362.0
2017-02-23 12:40:00,37.54,37.58,37.49,37.55,215965.0,31.8199,31.8538,31.7775,31.8284,215965.0
2017-02-23 12:50:00,37.55,37.57,37.54,37.54,224682.0,31.8284,31.8453,31.8199,31.8199,224682.0
2017-02-23 13:00:00,37.54,37.57,37.52,37.53,172550.0,31.8199,31.8453,31.803,31.8114,172550.0
2017-02-23 13:10:00,37.53,37.54,37.51,37.52,122555.0,31.8114,31.8199,31.7945,31.803,122555.0
2017-02-23 13:20:00,37.53,37.57,37.52,37.54,200035.0,31.8114,31.8453,31.803,31.8199,200035.0
2017-02-23 13:30:00,37.55,37.58,37.51,37.52,151914.0,31.8284,31.8538,31.7945,31.803,151914.0
2017-02-23 13:40:00,37.52,37.53,37.45,37.45,274372.0,31.803,31.8114,31.7436,31.7436,274372.0
2017-02-23 13:50:00,37.45,37.49,37.42,37.42,204344.0,31.7436,31.7775,31.7182,31.7182,204344.0
2017-02-23 14:00:00,37.42,37.46,37.36,37.46,215934.0,31.7182,31.7521,31.6673,31.7521,215934.0
2017-02-23 14:10:00,37.46,37.46,37.4,37.43,187172.0,31.7521,31.7521,31.7012,31.7267,187172.0
2017-02-23 14:20:00,37.42,37.44,37.39,37.41,136404.0,31.7182,31.7351,31.6928,31.7097,136404.0
2017-02-23 14:30:00,37.4,37.42,37.39,37.41,111791.0,31.7012,31.7182,31.6928,31.7097,111791.0
2017-02-23 14:40:00,37.41,37.43,37.38,37.38,160686.0,31.7097,31.7267,31.6843,31.6843,160686.0
2017-02-23 14:50:00,37.38,37.41,37.37,37.41,199432.0,31.6843,31.7097,31.6758,31.7097,199432.0
2017-02-23 15:00:00,37.41,37.43,37.4,37.41,143350.0,31.7097,31.7267,31.7012,31.7097,143350.0
2017-02-23 15:10:00,37.41,37.42,37.36,37.37,327052.0,31.7097,31.7182,31.6673,31.6758,327052.0
2017-02-23 15:20:00,37.37,37.37,37.33,37.34,321506.0,31.6758,31.6758,31.6419,31.6504,321506.0
2017-02-23 15:30:00,37.34,37.35,37.25,37.28,507126.0,31.6504,31.6589,31.5741,31.5995,507126.0
2017-02-23 15:40:00,37.28,37.28,37.25,37.25,356608.0,31.5995,31.5995,31.5741,31.5741,356608.0
2017-02-23 15:50:00,37.26,37.28,37.19,37.23,1024812.0,31.5826,31.5995,31.5232,31.5571,1024812.0
2017-02-24 09:30:00,36.87,36.94,36.57,36.8,857232.0,31.252,31.3113,30.9977,31.1927,857232.0
2017-02-24 09:40:00,36.8,36.85,36.75,36.76,490277.0,31.1927,31.235,31.1503,31.1588,490277.0
2017-02-24 09:50:00,36.76,36.76,36.67,36.72,407926.0,31.1588,31.1588,31.0825,31.1249,407926.0
2017-02-24 10:00:00,36.72,36.81,36.72,36.76,599965.0,31.1249,31.2011,31.1249,31.1588,599965.0
2017-02-24 10:10:00,36.76,36.78,36.71,36.78,392314.0,31.1588,31.1757,31.1164,31.1757,392314.0
2017-02-24 10:20:00,36.78,36.82,36.77,36.79,306717.0,31.1757,31.2096,31.1672,31.1842,306717.0
2017-02-24 10:30:00,36.79,36.89,36.77,36.87,242939.0,31.1842,31.2689,31.1672,31.252,242939.0
2017-02-24 10:40:00,36.87,36.93,36.83,36.84,259371.0,31.252,31.3029,31.2181,31.2266,259371.0
2017-02-24 10:50:00,36.84,36.9,36.78,36.9,356047.0,31.2266,31.2774,31.1757,31.2774,356047.0
2017-02-24 11:00:00,36.9,36.96,36.89,36.91,235936.0,31.2774,31.3283,31.2689,31.2859,235936.0
2017-02-24 11:10:00,36.91,37.0,36.91,36.93,209467.0,31.2859,31.3622,31.2859,31.3029,209467.0
2017-02-24 11:20:00,36.93,36.94,36.9,36.93,140084.0,31.3029,31.3113,31.2774,31.3029,140084.0
2017-02-24 11:30:00,36.93,36.94,36.88,36.89,141451.0,31.3029,31.3113,31.2605,31.2689,141451.0
2017-02-24 11:40:00,36.89,36.93,36.87,36.92,116767.0,31.2689,31.3029,31.252,31.2944,116767.0
2017-02-24 11:50:00,36.93,36.95,36.9,36.94,133195.0,31.3029,31.3198,31.2774,31.3113,133195.0
2017-02-24 12:00:00,36.93,37.13,36.93,37.12,246017.0,31.3029,31.4724,31.3029,31.4639,246017.0
2017-02-24 12:10:00,37.13,37.16,37.11,37.14,215849.0,31.4724,31.4978,31.4554,31.4809,215849.0
2017-02-24 12:20:00,37.14,37.19,37.13,37.18,138821.0,31.4809,31.5232,31.4724,31.5148,138821.0
2017-02-24 12:30:00,37.17,37.19,37.13,37.15,139959.0,31.5063,31.5232,31.4724,31.4893,139959.0
2017-02-24 12:40:00,37.15,37.18,37.11,37.18,149405.0,31.4893,31.5148,31.4554,31.5148,149405.0
2017-02-24 12:50:00,37.18,37.19,37.13,37.14,109742.0,31.5148,31.5232,31.4724,31.4809,109742.0
2017-02-24 13:00:00,37.14,37.16,37.11,37.12,305180.0,31.4809,31.4978,31.4554,31.4639,305180.0
2017-02-24 13:10:00,37.12,37.12,37.05,37.06,145132.0,31.4639,31.4639,31.4046,31.413,145132.0
2017-02-24 13:20:00,37.07,37.07,36.98,36.98,146379.0,31.4215,31.4215,31.3452,31.3452,146379.0
2017-02-24 13:30:00,36.98,37.02,36.97,36.98,123447.0,31.3452,31.3791,31.3368,31.3452,123447.0
2017-02-24 13:40:00,36.98,37.02,36.97,36.98,191106.0,31.3452,31.3791,31.3368,31.3452,191106.0
2017-02-24 13:50:00,36.98,37.0,36.96,37.0,114343.0,31.3452,31.3622,31.3283,31.3622,114343.0
2017-02-24 14:00:00,37.0,37.0,36.96,36.98,128102.0,31.3622,31.3622,31.3283,31.3452,128102.0
2017-02-24 14:10:00,36.98,37.02,36.98,37.01,128942.0,31.3452,31.3791,31.3452,31.3707,128942.0
2017-02-24 14:20:00,37.01,37.01,36.94,36.97,153550.0,31.3707,31.3707,31.3113,31.3368,153550.0
2017-02-24 14:30:00,36.97,36.98,36.95,36.97,159487.0,31.3368,31.3452,31.3198,31.3368,159487.0
2017-02-24 14:40:00,36.97,36.98,36.94,36.96,211973.0,31.3368,31.3452,31.3113,31.3283,211973.0
2017-02-24 14:50:00,36.96,36.97,36.9,36.9,150554.0,31.3283,31.3368,31.2774,31.2774,150554.0
2017-02-24 15:00:00,36.9,36.92,36.87,36.89,212815.0,31.2774,31.2944,31.252,31.2689,212815.0
2017-02-24 15:10:00,36.89,36.93,36.88,36.92,240952.0,31.2689,31.3029,31.2605,31.2944,240952.0
2017-02-24 15:20:00,36.92,36.98,36.92,36.94,282569.0,31.2944,31.3452,31.2944,31.3113,282569.0
2017-02-24 15:30:00,36.93,36.95,36.89,36.91,589881.0,31.3029,31.3198,31.2689,31.2859,589881.0
2017-02-24 15:40:00,36.9,36.92,36.82,36.84,850303.0,31.2774,31.2944,31.2096,31.2266,850303.0
2017-02-24 15:50:00,36.84,36.91,36.84,36.91,1398800.0,31.2266,31.2859,31.2266,31.2859,1398800.0
2017-02-27 09:30:00,36.92,37.19,36.86,37.11,534530.0,31.2944,31.5232,31.2435,31.4554,534530.0
2017-02-27 09:40:00,37.11,37.11,37.01,37.1,305465.0,31.4554,31.4554,31.3707,31.447,305465.0
2017-02-27 09:50:00,37.09,37.15,37.05,37.13,158585.0,31.4385,31.4893,31.4046,31.4724,158585.0
2017-02-27 10:00:00,37.13,37.22,37.13,37.22,182529.0,31.4724,31.5487,31.4724,31.5487,182529.0
2017-02-27 10:10:00,37.22,37.29,37.2,37.26,257631.0,31.5487,31.608,31.5317,31.5826,257631.0
2017-02-27 10:20:00,37.25,37.36,37.23,37.33,263908.0,31.5741,31.6673,31.5571,31.6419,263908.0
2017-02-27 10:30:00,37.33,37.34,37.2,37.22,157187.0,31.6419,31.6504,31.5317,31.5487,157187.0
2017-02-27 10:40:00,37.22,37.33,37.21,37.33,310562.0,31.5487,31.6419,31.5402,31.6419,310562.0
2017-02-27 10:50:00,37.33,37.34,37.23,37.25,295987.0,31.6419,31.6504,31.5571,31.5741,295987.0
2017-02-27 11:00:00,37.25,37.28,37.19,37.21,225175.0,31.5741,31.5995,31.5232,31.5402,225175.0
2017-02-27 11:10:00,37.21,37.27,37.19,37.27,208174.0,31.5402,31.591,31.5232,31.591,208174.0
2017-02-27 11:20:00,37.26,37.26,37.11,37.13,261850.0,31.5826,31.5826,31.4554,31.4724,261850.0
2017-02-27 11:30:00,37.14,37.21,37.12,37.15,239344.0,31.4809,31.5402,31.4639,31.4893,239344.0
2017-02-27 11:40:00,37.15,37.16,37.12,37.14,142847.0,31.4893,31.4978,31.4639,31.4809,142847.0
2017-02-27 11:50:00,37.13,37.15,37.09,37.1,109118.0,31.4724,31.4893,31.4385,31.447,109118.0
2017-02-27 12:00:00,37.11,37.14,37.07,37.12,129319.0,31.4554,31.4809,31.4215,31.4639,129319.0
2017-02-27 12:10:00,37.12,37.14,37.09,37.09,85697.0,31.4639,31.4809,31.4385,31.4385,85697.0
2017-02-27 12:20:00,37.09,37.09,37.05,37.06,99108.0,31.4385,31.4385,31.4046,31.413,99108.0
2017-02-27 12:30:00,37.06,37.08,37.05,37.05,90390.0,31.413,31.43,31.4046,31.4046,90390.0
2017-02-27 12:40:00,37.06,37.07,37.0,37.02,127278.0,31.413,31.4215,31.3622,31.3791,127278.0
2017-02-27 12:50:00,37.01,37.02,36.98,36.99,107635.0,31.3707,31.3791,31.3452,31.3537,107635.0
2017-02-27 13:00:00,37.0,37.03,36.97,37.01,122252.0,31.3622,31.3876,31.3368,31.3707,122252.0
2017-02-27 13:10:00,37.01,37.07,37.0,37.04,115626.0,31.3707,31.4215,31.3622,31.3961,115626.0
2017-02-27 13:20:00,37.04,37.07,37.03,37.05,88720.0,31.3961,31.4215,31.3876,31.4046,88720.0
2017-02-27 13:30:00,37.05,37.1,37.04,37.08,129484.0,31.4046,31.447,31.3961,31.43,129484.0
2017-02-27 13:40:00,37.07,37.11,37.06,37.07,94199.0,31.4215,31.4554,31.413,31.4215,94199.0
2017-02-27 13:50:00,37.07,37.09,37.06,37.09,119536.0,31.4215,31.4385,31.413,31.4385,119536.0
2017-02-27 14:00:00,37.09,37.14,37.08,37.14,138260.0,31.4385,31.4809,31.43,31.4809,138260.0
2017-02-27 14:10:00,37.14,37.18,37.13,37.17,112891.0,31.4809,31.5148,31.4724,31.5063,112891.0
2017-02-27 14:20:00,37.18,37.25,37.18,37.23,133701.0,31.5148,31.5741,31.5148,31.5571,133701.0
2017-02-27 14:30:00,37.24,37.24,37.17,37.19,144753.0,31.5656,31.5656,31.5063,31.5232,144753.0
2017-02-27 14:40:00,37.2,37.23,37.18,37.22,109336.0,31.5317,31.5571,31.5148,31.5487,109336.0
2017-02-27 14:50:00,37.22,37.26,37.2,37.23,117085.0,31.5487,31.5826,31.5317,31.5571,117085.0
2017-02-27 15:00:00,37.23,37.3,37.21,37.3,184487.0,31.5571,31.6165,31.5402,31.6165,184487.0
2017-02-27 15:10:00,37.3,37.3,37.25,37.27,120003.0,31.6165,31.6165,31.5741,31.591,120003.0
2017-02-27 15:20:00,37.27,37.29,37.26,37.29,152202.0,31.591,31.608,31.5826,31.608,152202.0
2017-02-27 15:30:00,37.28,37.29,37.26,37.27,134779.0,31.5995,31.608,31.5826,31.591,134779.0
2017-02-27 15:40:00,37.27,37.3,37.25,37.28,250288.0,31.591,31.6165,31.5741,31.5995,250288.0
2017-02-27 15:50:00,37.28,37.32,37.26,37.28,869195.0,31.5995,31.6334,31.5826,31.5995,869195.0
2017-02-28 09:30:00,37.15,37.22,36.91,36.92,335730.0,31.4893,31.5487,31.2859,31.2944,335730.0
2017-02-28 09:40:00,36.93,37.01,36.91,36.94,220736.0,31.3029,31.3707,31.2859,31.3113,220736.0
2017-02-28 09:50:00,36.94,37.0,36.88,36.99,263991.0,31.3113,31.3622,31.2605,31.3537,263991.0
2017-02-28 10:00:00,36.99,37.03,36.9,36.93,230729.0,31.3537,31.3876,31.2774,31.3029,230729.0
2017-02-28 10:10:00,36.93,36.94,36.85,36.85,217506.0,31.3029,31.3113,31.235,31.235,217506.0
2017-02-28 10:20:00,36.86,36.9,36.83,36.9,164438.0,31.2435,31.2774,31.2181,31.2774,164438.0
2017-02-28 10:30:00,36.89,36.93,36.88,36.92,73656.0,31.2689,31.3029,31.2605,31.2944,73656.0
2017-02-28 10:40:00,36.91,36.93,36.87,36.9,81298.0,31.2859,31.3029,31.252,31.2774,81298.0
2017-02-28 10:50:00,36.9,36.96,36.88,36.96,91416.0,31.2774,31.3283,31.2605,31.3283,91416.0
2017-02-28 11:00:00,36.95,36.96,36.9,36.91,148782.0,31.3198,31.3283,31.2774,31.2859,148782.0
2017-02-28 11:10:00,36.91,36.92,36.88,36.89,119121.0,31.2859,31.2944,31.2605,31.2689,119121.0
2017-02-28 11:20:00,36.89,36.93,36.88,36.9,96334.0,31.2689,31.3029,31.2605,31.2774,96334.0
2017-02-28 11:30:00,36.9,36.9,36.87,36.89,64714.0,31.2774,31.2774,31.252,31.2689,64714.0
2017-02-28 11:40:00,36.88,36.89,36.86,36.87,94371.0,31.2605,31.2689,31.2435,31.252,94371.0
2017-02-28 11:50:00,36.86,36.87,36.8,36.8,158920.0,31.2435,31.252,31.1927,31.1927,158920.0
2017-02-28 12:00:00,36.81,36.81,36.72,36.76,304942.0,31.2011,31.2011,31.1249,31.1588,304942.0
2017-02-28 12:10:00,36.75,36.8,36.75,36.76,261349.0,31.1503,31.1927,31.1503,31.1588,261349.0
2017-02-28 12:20:00,36.77,36.78,36.61,36.63,508931.0,31.1672,31.1757,31.0316,31.0486,508931.0
2017-02-28 12:30:00,36.63,36.69,36.55,36.67,215530.0,31.0486,31.0994,30.9808,31.0825,215530.0
2017-02-28 12:40:00,36.67,36.67,36.57,36.62,280669.0,31.0825,31.0825,30.9977,31.0401,280669.0
2017-02-28 12:50:00,36.63,36.68,36.6,36.63,347203.0,31.0486,31.0909,31.0231,31.0486,347203.0
2017-02-28 13:00:00,36.63,36.73,36.62,36.72,165838.0,31.0486,31.1333,31.0401,31.1249,165838.0
2017-02-28 13:10:00,36.72,36.79,36.69,36.77,237340.0,31.1249,31.1842,31.0994,31.1672,237340.0
2017-02-28 13:20:00,36.77,36.78,36.7,36.7,106856.0,31.1672,31.1757,31.1079,31.1079,106856.0
2017-02-28 13:30:00,36.7,36.75,36.7,36.75,76946.0,31.1079,31.1503,31.1079,31.1503,76946.0
2017-02-28 13:40:00,36.75,36.77,36.74,36.75,168127.0,31.1503,31.1672,31.1418,31.1503,168127.0
2017-02-28 13:50:00,36.75,36.77,36.71,36.72,193623.0,31.1503,31.1672,31.1164,31.1249,193623.0
2017-02-28 14:00:00,36.72,36.73,36.63,36.64,184104.0,31.1249,31.1333,31.0486,31.057,184104.0
2017-02-28 14:10:00,36.64,36.67,36.6,36.6,125437.0,31.057,31.0825,31.0231,31.0231,125437.0
2017-02-28 14:20:00,36.6,36.67,36.59,36.65,183792.0,31.0231,31.0825,31.0147,31.0655,183792.0
2017-02-28 14:30:00,36.66,36.66,36.63,36.63,49590.0,31.074,31.074,31.0486,31.0486,49590.0
2017-02-28 14:40:00,36.64,36.71,36.61,36.71,132551.0,31.057,31.1164,31.0316,31.1164,132551.0
2017-02-28 14:50:00,36.7,36.72,36.67,36.68,235903.0,31.1079,31.1249,31.0825,31.0909,235903.0
2017-02-28 15:00:00,36.69,36.69,36.66,36.68,146709.0,31.0994,31.0994,31.074,31.0909,146709.0
2017-02-28 15:10:00,36.68,36.69,36.66,36.69,153924.0,31.0909,31.0994,31.074,31.0994,153924.0
2017-02-28 15:20:00,36.69,36.71,36.67,36.7,161272.0,31.0994,31.1164,31.0825,31.1079,161272.0
2017-02-28 15:30:00,36.69,36.76,36.68,36.69,280036.0,31.0994,31.1588,31.0909,31.0994,280036.0
2017-02-28 15:40:00,36.7,36.77,36.67,36.77,461253.0,31.1079,31.1672,31.0825,31.1672,461253.0
2017-02-28 15:50:00,36.77,36.87,36.76,36.83,902230.0,31.1672,31.252,31.1588,31.2181,902230.0
2017-03-01 09:30:00,37.2,37.75,37.18,37.55,1201547.0,31.5317,31.9979,31.5148,31.8284,1201547.0
2017-03-01 09:40:00,37.55,37.65,37.49,37.53,386906.0,31.8284,31.9131,31.7775,31.8114,386906.0
2017-03-01 09:50:00,37.53,37.61,37.53,37.54,304238.0,31.8114,31.8792,31.8114,31.8199,304238.0
2017-03-01 10:00:00,37.55,37.55,37.29,37.43,467905.0,31.8284,31.8284,31.608,31.7267,467905.0
2017-03-01 10:10:00,37.43,37.55,37.43,37.53,241742.0,31.7267,31.8284,31.7267,31.8114,241742.0
2017-03-01 10:20:00,37.54,37.66,37.53,37.65,285711.0,31.8199,31.9216,31.8114,31.9131,285711.0
2017-03-01 10:30:00,37.65,37.65,37.54,37.57,159700.0,31.9131,31.9131,31.8199,31.8453,159700.0
2017-03-01 10:40:00,37.56,37.61,37.56,37.56,159060.0,31.8369,31.8792,31.8369,31.8369,159060.0
2017-03-01 10:50:00,37.56,37.57,37.38,37.44,279478.0,31.8369,31.8453,31.6843,31.7351,279478.0
2017-03-01 11:00:00,37.43,37.45,37.37,37.45,132272.0,31.7267,31.7436,31.6758,31.7436,132272.0
2017-03-01 11:10:00,37.44,37.45,37.37,37.41,150441.0,31.7351,31.7436,31.6758,31.7097,150441.0
2017-03-01 11:20:00,37.41,37.42,37.36,37.4,142935.0,31.7097,31.7182,31.6673,31.7012,142935.0
2017-03-01 11:30:00,37.4,37.41,37.31,37.32,115685.0,31.7012,31.7097,31.625,31.6334,115685.0
2017-03-01 11:40:00,37.32,37.37,37.3,37.35,137482.0,31.6334,31.6758,31.6165,31.6589,137482.0
2017-03-01 11:50:00,37.35,37.41,37.35,37.4,123015.0,31.6589,31.7097,31.6589,31.7012,123015.0
2017-03-01 12:00:00,37.41,37.47,37.4,37.47,218750.0,31.7097,31.7606,31.7012,31.7606,218750.0
2017-03-01 12:10:00,37.47,37.57,37.46,37.5,293673.0,31.7606,31.8453,31.7521,31.786,293673.0
2017-03-01 12:20:00,37.5,37.54,37.49,37.52,213289.0,31.786,31.8199,31.7775,31.803,213289.0
2017-03-01 12:30:00,37.53,37.54,37.5,37.53,90423.0,31.8114,31.8199,31.786,31.8114,90423.0
2017-03-01 12:40:00,37.53,37.53,37.5,37.53,90574.0,31.8114,31.8114,31.786,31.8114,90574.0
2017-03-01 12:50:00,37.53,37.6,37.51,37.6,132110.0,31.8114,31.8708,31.7945,31.8708,132110.0
2017-03-01 13:00:00,37.6,37.64,37.6,37.63,190239.0,31.8708,31.9047,31.8708,31.8962,190239.0
2017-03-01 13:10:00,37.63,37.65,37.62,37.64,192363.0,31.8962,31.9131,31.8877,31.9047,192363.0
2017-03-01 13:20:00,37.64,37.64,37.6,37.64,191277.0,31.9047,31.9047,31.8708,31.9047,191277.0
2017-03-01 13:30:00,37.63,37.69,37.63,37.68,160951.0,31.8962,31.9471,31.8962,31.9386,160951.0
2017-03-01 13:40:00,37.68,37.7,37.66,37.67,261262.0,31.9386,31.9555,31.9216,31.9301,261262.0
2017-03-01 13:50:00,37.68,37.69,37.6,37.61,213014.0,31.9386,31.9471,31.8708,31.8792,213014.0
2017-03-01 14:00:00,37.61,37.63,37.6,37.62,156726.0,31.8792,31.8962,31.8708,31.8877,156726.0
2017-03-01 14:10:00,37.62,37.69,37.61,37.67,162655.0,31.8877,31.9471,31.8792,31.9301,162655.0
2017-03-01 14:20:00,37.67,37.67,37.63,37.66,193590.0,31.9301,31.9301,31.8962,31.9216,193590.0
2017-03-01 14:30:00,37.65,37.66,37.57,37.58,233107.0,31.9131,31.9216,31.8453,31.8538,233107.0
2017-03-01 14:40:00,37.57,37.6,37.56,37.59,143946.0,31.8453,31.8708,31.8369,31.8623,143946.0
2017-03-01 14:50:00,37.6,37.64,37.58,37.61,114491.0,31.8708,31.9047,31.8538,31.8792,114491.0
2017-03-01 15:00:00,37.62,37.62,37.53,37.54,150472.0,31.8877,31.8877,31.8114,31.8199,150472.0
2017-03-01 15:10:00,37.53,37.55,37.52,37.54,155944.0,31.8114,31.8284,31.803,31.8199,155944.0
2017-03-01 15:20:00,37.54,37.57,37.53,37.53,126672.0,31.8199,31.8453,31.8114,31.8114,126672.0
2017-03-01 15:30:00,37.54,37.54,37.51,37.52,190408.0,31.8199,31.8199,31.7945,31.803,190408.0
2017-03-01 15:40:00,37.52,37.54,37.51,37.53,270718.0,31.803,31.8199,31.7945,31.8114,270718.0
2017-03-01 15:50:00,37.54,37.54,37.41,37.43,794431.0,31.8199,31.8199,31.7097,31.7267,794431.0
2017-03-02 09:30:00,37.37,37.52,37.25,37.5,375112.0,31.6758,31.803,31.5741,31.786,375112.0
2017-03-02 09:40:00,37.5,37.62,37.49,37.6,363696.0,31.786,31.8877,31.7775,31.8708,363696.0
2017-03-02 09:50:00,37.6,37.81,37.59,37.8,590022.0,31.8708,32.0488,31.8623,32.0403,590022.0
2017-03-02 10:00:00,37.8,37.9,37.78,37.83,542108.0,32.0403,32.1251,32.0233,32.0657,542108.0
2017-03-02 10:10:00,37.82,37.94,37.78,37.9,344122.0,32.0572,32.159,32.0233,32.1251,344122.0
2017-03-02 10:20:00,37.91,38.1,37.91,38.08,640172.0,32.1335,32.2946,32.1335,32.2776,640172.0
2017-03-02 10:30:00,38.08,38.1,37.97,38.01,435902.0,32.2776,32.2946,32.1844,32.2183,435902.0
2017-03-02 10:40:00,38.01,38.02,37.91,37.95,248638.0,32.2183,32.2268,32.1335,32.1674,248638.0
2017-03-02 10:50:00,37.95,37.97,37.89,37.92,190795.0,32.1674,32.1844,32.1166,32.142,190795.0
2017-03-02 11:00:00,37.92,37.93,37.8,37.85,417599.0,32.142,32.1505,32.0403,32.0827,417599.0
2017-03-02 11:10:00,37.85,37.87,37.81,37.84,357799.0,32.0827,32.0996,32.0488,32.0742,357799.0
2017-03-02 11:20:00,37.83,37.83,37.71,37.79,170732.0,32.0657,32.0657,31.964,32.0318,170732.0
2017-03-02 11:30:00,37.79,37.79,37.67,37.68,175041.0,32.0318,32.0318,31.9301,31.9386,175041.0
2017-03-02 11:40:00,37.68,37.7,37.63,37.64,136420.0,31.9386,31.9555,31.8962,31.9047,136420.0
2017-03-02 11:50:00,37.64,37.66,37.57,37.59,159458.0,31.9047,31.9216,31.8453,31.8623,159458.0
2017-03-02 12:00:00,37.59,37.6,37.53,37.57,143676.0,31.8623,31.8708,31.8114,31.8453,143676.0
2017-03-02 12:10:00,37.56,37.57,37.48,37.5,191532.0,31.8369,31.8453,31.769,31.786,191532.0
2017-03-02 12:20:00,37.49,37.82,37.4,37.78,1066936.0,31.7775,32.0572,31.7012,32.0233,1066936.0
2017-03-02 12:30:00,37.79,37.79,37.66,37.68,363451.0,32.0318,32.0318,31.9216,31.9386,363451.0
2017-03-02 12:40:00,37.68,37.69,37.54,37.61,243101.0,31.9386,31.9471,31.8199,31.8792,243101.0
2017-03-02 12:50:00,37.61,37.73,37.6,37.61,187822.0,31.8792,31.981,31.8708,31.8792,187822.0
2017-03-02 13:00:00,37.61,37.66,37.6,37.61,101639.0,31.8792,31.9216,31.8708,31.8792,101639.0
2017-03-02 13:10:00,37.61,37.67,37.57,37.65,143921.0,31.8792,31.9301,31.8453,31.9131,143921.0
2017-03-02 13:20:00,37.66,37.71,37.62,37.67,147649.0,31.9216,31.964,31.8877,31.9301,147649.0
2017-03-02 13:30:00,37.66,37.7,37.63,37.66,117605.0,31.9216,31.9555,31.8962,31.9216,117605.0
2017-03-02 13:40:00,37.66,37.68,37.64,37.66,75162.0,31.9216,31.9386,31.9047,31.9216,75162.0
2017-03-02 13:50:00,37.66,37.67,37.61,37.64,228851.0,31.9216,31.9301,31.8792,31.9047,228851.0
2017-03-02 14:00:00,37.65,37.77,37.64,37.72,195122.0,31.9131,32.0149,31.9047,31.9725,195122.0
2017-03-02 14:10:00,37.71,37.76,37.67,37.74,111658.0,31.964,32.0064,31.9301,31.9894,111658.0
2017-03-02 14:20:00,37.75,37.85,37.71,37.81,170370.0,31.9979,32.0827,31.964,32.0488,170370.0
2017-03-02 14:30:00,37.81,37.85,37.8,37.83,116179.0,32.0488,32.0827,32.0403,32.0657,116179.0
2017-03-02 14:40:00,37.82,37.88,37.79,37.87,169800.0,32.0572,32.1081,32.0318,32.0996,169800.0
2017-03-02 14:50:00,37.86,37.87,37.75,37.77,267357.0,32.0911,32.0996,31.9979,32.0149,267357.0
2017-03-02 15:00:00,37.76,37.8,37.72,37.74,191618.0,32.0064,32.0403,31.9725,31.9894,191618.0
2017-03-02 15:10:00,37.75,37.78,37.65,37.68,230022.0,31.9979,32.0233,31.9131,31.9386,230022.0
2017-03-02 15:20:00,37.68,37.7,37.67,37.7,107825.0,31.9386,31.9555,31.9301,31.9555,107825.0
2017-03-02 15:30:00,37.7,37.71,37.66,37.7,210661.0,31.9555,31.964,31.9216,31.9555,210661.0
2017-03-02 15:40:00,37.7,37.74,37.65,37.71,613348.0,31.9555,31.9894,31.9131,31.964,613348.0
2017-03-02 15:50:00,37.71,37.76,37.67,37.75,1142218.0,31.964,32.0064,31.9301,31.9979,1142218.0
2017-03-03 09:30:00,37.76,37.87,37.71,37.79,595444.0,32.0064,32.0996,31.964,32.0318,595444.0
2017-03-03 09:40:00,37.8,37.85,37.79,37.83,215531.0,32.0403,32.0827,32.0318,32.0657,215531.0
2017-03-03 09:50:00,37.82,37.82,37.67,37.67,201166.0,32.0572,32.0572,31.9301,31.9301,201166.0
2017-03-03 10:00:00,37.67,37.71,37.63,37.66,273008.0,31.9301,31.964,31.8962,31.9216,273008.0
2017-03-03 10:10:00,37.66,37.71,37.61,37.66,390611.0,31.9216,31.964,31.8792,31.9216,390611.0
2017-03-03 10:20:00,37.65,37.74,37.59,37.72,383807.0,31.9131,31.9894,31.8623,31.9725,383807.0
2017-03-03 10:30:00,37.72,37.72,37.58,37.63,228504.0,31.9725,31.9725,31.8538,31.8962,228504.0
2017-03-03 10:40:00,37.63,37.8,37.63,37.79,190679.0,31.8962,32.0403,31.8962,32.0318,190679.0
2017-03-03 10:50:00,37.79,37.83,37.72,37.73,221303.0,32.0318,32.0657,31.9725,31.981,221303.0
2017-03-03 11:00:00,37.72,37.88,37.72,37.87,321507.0,31.9725,32.1081,31.9725,32.0996,321507.0
2017-03-03 11:10:00,37.87,37.92,37.86,37.87,378318.0,32.0996,32.142,32.0911,32.0996,378318.0
2017-03-03 11:20:00,37.86,37.9,37.78,37.78,287973.0,32.0911,32.1251,32.0233,32.0233,287973.0
2017-03-03 11:30:00,37.78,37.79,37.69,37.73,126492.0,32.0233,32.0318,31.9471,31.981,126492.0
2017-03-03 11:40:00,37.73,37.75,37.67,37.69,102497.0,31.981,31.9979,31.9301,31.9471,102497.0
2017-03-03 11:50:00,37.69,37.79,37.68,37.75,151979.0,31.9471,32.0318,31.9386,31.9979,151979.0
2017-03-03 12:00:00,37.75,37.78,37.7,37.7,144614.0,31.9979,32.0233,31.9555,31.9555,144614.0
2017-03-03 12:10:00,37.71,38.25,37.68,38.04,1481630.0,31.964,32.4217,31.9386,32.2437,1481630.0
2017-03-03 12:20:00,38.04,38.28,38.0,38.14,1414171.0,32.2437,32.4472,32.2098,32.3285,1414171.0
2017-03-03 12:30:00,38.14,38.18,38.03,38.03,593129.0,32.3285,32.3624,32.2352,32.2352,593129.0
2017-03-03 12:40:00,38.03,38.2,38.01,38.18,379827.0,32.2352,32.3793,32.2183,32.3624,379827.0
2017-03-03 12:50:00,38.18,38.3,38.17,38.28,626731.0,32.3624,32.4641,32.3539,32.4472,626731.0
2017-03-03 13:00:00,38.27,38.34,38.16,38.26,612661.0,32.4387,32.498,32.3454,32.4302,612661.0
2017-03-03 13:10:00,38.25,38.32,38.25,38.29,422511.0,32.4217,32.4811,32.4217,32.4556,422511.0
2017-03-03 13:20:00,38.29,38.31,38.19,38.2,222851.0,32.4556,32.4726,32.3709,32.3793,222851.0
2017-03-03 13:30:00,38.21,38.23,38.14,38.18,209479.0,32.3878,32.4048,32.3285,32.3624,209479.0
2017-03-03 13:40:00,38.18,38.23,38.14,38.18,496743.0,32.3624,32.4048,32.3285,32.3624,496743.0
2017-03-03 13:50:00,38.18,38.19,38.11,38.14,297315.0,32.3624,32.3709,32.3031,32.3285,297315.0
2017-03-03 14:00:00,38.14,38.18,38.09,38.14,418041.0,32.3285,32.3624,32.2861,32.3285,418041.0
2017-03-03 14:10:00,38.14,38.18,38.12,38.17,305471.0,32.3285,32.3624,32.3115,32.3539,305471.0
2017-03-03 14:20:00,38.17,38.19,38.15,38.16,342997.0,32.3539,32.3709,32.337,32.3454,342997.0
2017-03-03 14:30:00,38.17,38.18,38.14,38.16,183986.0,32.3539,32.3624,32.3285,32.3454,183986.0
2017-03-03 14:40:00,38.16,38.17,38.12,38.16,190245.0,32.3454,32.3539,32.3115,32.3454,190245.0
2017-03-03 14:50:00,38.15,38.19,38.14,38.18,268681.0,32.337,32.3709,32.3285,32.3624,268681.0
2017-03-03 15:00:00,38.18,38.37,38.18,38.25,1426578.0,32.3624,32.5234,32.3624,32.4217,1426578.0
2017-03-03 15:10:00,38.26,38.29,38.21,38.27,578541.0,32.4302,32.4556,32.3878,32.4387,578541.0
2017-03-03 15:20:00,38.27,38.32,38.24,38.31,606665.0,32.4387,32.4811,32.4132,32.4726,606665.0
2017-03-03 15:30:00,38.31,38.34,38.27,38.29,514006.0,32.4726,32.498,32.4387,32.4556,514006.0
2017-03-03 15:40:00,38.29,38.3,38.2,38.2,468481.0,32.4556,32.4641,32.3793,32.3793,468481.0
2017-03-03 15:50:00,38.21,38.28,38.2,38.23,1290299.0,32.3878,32.4472,32.3793,32.4048,1290299.0
2017-03-06 09:30:00,38.04,38.55,37.98,38.04,2061404.0,32.2437,32.676,32.1929,32.2437,2061404.0
2017-03-06 09:40:00,38.04,38.16,37.83,37.88,814544.0,32.2437,32.3454,32.0657,32.1081,814544.0
2017-03-06 09:50:00,37.89,37.94,37.76,37.9,716009.0,32.1166,32.159,32.0064,32.1251,716009.0
2017-03-06 10:00:00,37.89,37.97,37.81,37.84,493421.0,32.1166,32.1844,32.0488,32.0742,493421.0
2017-03-06 10:10:00,37.85,37.88,37.77,37.77,322153.0,32.0827,32.1081,32.0149,32.0149,322153.0
2017-03-06 10:20:00,37.77,37.79,37.58,37.6,733543.0,32.0149,32.0318,31.8538,31.8708,733543.0
2017-03-06 10:30:00,37.59,37.6,37.36,37.4,1142132.0,31.8623,31.8708,31.6673,31.7012,1142132.0
2017-03-06 10:40:00,37.41,37.53,37.2,37.49,730262.0,31.7097,31.8114,31.5317,31.7775,730262.0
2017-03-06 10:50:00,37.5,37.51,37.39,37.4,338263.0,31.786,31.7945,31.6928,31.7012,338263.0
2017-03-06 11:00:00,37.41,37.44,37.37,37.4,374143.0,31.7097,31.7351,31.6758,31.7012,374143.0
2017-03-06 11:10:00,37.4,37.48,37.36,37.47,259845.0,31.7012,31.769,31.6673,31.7606,259845.0
2017-03-06 11:20:00,37.48,37.5,37.42,37.45,418260.0,31.769,31.786,31.7182,31.7436,418260.0
2017-03-06 11:30:00,37.46,37.48,37.41,37.48,228609.0,31.7521,31.769,31.7097,31.769,228609.0
2017-03-06 11:40:00,37.47,37.5,37.42,37.5,237633.0,31.7606,31.786,31.7182,31.786,237633.0
2017-03-06 11:50:00,37.49,37.51,37.35,37.37,382281.0,31.7775,31.7945,31.6589,31.6758,382281.0
2017-03-06 12:00:00,37.37,37.44,37.35,37.43,233702.0,31.6758,31.7351,31.6589,31.7267,233702.0
2017-03-06 12:10:00,37.42,37.45,37.41,37.44,334800.0,31.7182,31.7436,31.7097,31.7351,334800.0
2017-03-06 12:20:00,37.44,37.57,37.43,37.56,311568.0,31.7351,31.8453,31.7267,31.8369,311568.0
2017-03-06 12:30:00,37.55,37.66,37.53,37.61,328678.0,31.8284,31.9216,31.8114,31.8792,328678.0
2017-03-06 12:40:00,37.62,37.69,37.6,37.67,251482.0,31.8877,31.9471,31.8708,31.9301,251482.0
2017-03-06 12:50:00,37.66,37.69,37.62,37.69,169699.0,31.9216,31.9471,31.8877,31.9471,169699.0
2017-03-06 13:00:00,37.69,37.72,37.65,37.66,143478.0,31.9471,31.9725,31.9131,31.9216,143478.0
2017-03-06 13:10:00,37.65,37.74,37.64,37.73,278472.0,31.9131,31.9894,31.9047,31.981,278472.0
2017-03-06 13:20:00,37.73,37.79,37.7,37.76,227663.0,31.981,32.0318,31.9555,32.0064,227663.0
2017-03-06 13:30:00,37.76,37.83,37.75,37.79,209621.0,32.0064,32.0657,31.9979,32.0318,209621.0
2017-03-06 13:40:00,37.78,37.81,37.77,37.79,111075.0,32.0233,32.0488,32.0149,32.0318,111075.0
2017-03-06 13:50:00,37.79,37.83,37.77,37.82,160517.0,32.0318,32.0657,32.0149,32.0572,160517.0
2017-03-06 14:00:00,37.82,37.82,37.74,37.78,156783.0,32.0572,32.0572,31.9894,32.0233,156783.0
2017-03-06 14:10:00,37.78,37.83,37.77,37.83,170029.0,32.0233,32.0657,32.0149,32.0657,170029.0
2017-03-06 14:20:00,37.83,37.85,37.82,37.83,163628.0,32.0657,32.0827,32.0572,32.0657,163628.0
2017-03-06 14:30:00,37.82,37.86,37.81,37.84,180364.0,32.0572,32.0911,32.0488,32.0742,180364.0
2017-03-06 14:40:00,37.84,37.88,37.83,37.88,221945.0,32.0742,32.1081,32.0657,32.1081,221945.0
2017-03-06 14:50:00,37.88,37.88,37.79,37.82,200868.0,32.1081,32.1081,32.0318,32.0572,200868.0
2017-03-06 15:00:00,37.82,37.86,37.8,37.82,258025.0,32.0572,32.0911,32.0403,32.0572,258025.0
2017-03-06 15:10:00,37.83,37.87,37.82,37.84,406930.0,32.0657,32.0996,32.0572,32.0742,406930.0
2017-03-06 15:20:00,37.84,37.88,37.82,37.86,231849.0,32.0742,32.1081,32.0572,32.0911,231849.0
2017-03-06 15:30:00,37.86,37.89,37.83,37.85,542458.0,32.0911,32.1166,32.0657,32.0827,542458.0
2017-03-06 15:40:00,37.85,37.9,37.84,37.9,494913.0,32.0827,32.1251,32.0742,32.1251,494913.0
2017-03-06 15:50:00,37.9,37.91,37.85,37.91,1350372.0,32.1251,32.1335,32.0827,32.1335,1350372.0
2017-03-07 09:30:00,37.76,37.84,37.46,37.55,635603.0,32.0064,32.0742,31.7521,31.8284,635603.0
2017-03-07 09:40:00,37.55,37.55,37.3,37.39,605479.0,31.8284,31.8284,31.6165,31.6928,605479.0
2017-03-07 09:50:00,37.39,37.47,37.36,37.44,254417.0,31.6928,31.7606,31.6673,31.7351,254417.0
2017-03-07 10:00:00,37.43,37.47,37.37,37.38,317634.0,31.7267,31.7606,31.6758,31.6843,317634.0
2017-03-07 10:10:00,37.38,37.39,37.31,37.32,397289.0,31.6843,31.6928,31.625,31.6334,397289.0
2017-03-07 10:20:00,37.32,37.47,37.31,37.47,344709.0,31.6334,31.7606,31.625,31.7606,344709.0
2017-03-07 10:30:00,37.47,37.5,37.4,37.41,297105.0,31.7606,31.786,31.7012,31.7097,297105.0
2017-03-07 10:40:00,37.4,37.44,37.37,37.4,499114.0,31.7012,31.7351,31.6758,31.7012,499114.0
2017-03-07 10:50:00,37.4,37.51,37.39,37.45,406603.0,31.7012,31.7945,31.6928,31.7436,406603.0
2017-03-07 11:00:00,37.46,37.5,37.36,37.39,329037.0,31.7521,31.786,31.6673,31.6928,329037.0
2017-03-07 11:10:00,37.38,37.44,37.36,37.4,230006.0,31.6843,31.7351,31.6673,31.7012,230006.0
2017-03-07 11:20:00,37.41,37.46,37.39,37.4,230774.0,31.7097,31.7521,31.6928,31.7012,230774.0
2017-03-07 11:30:00,37.41,37.5,37.37,37.5,281692.0,31.7097,31.786,31.6758,31.786,281692.0
2017-03-07 11:40:00,37.5,37.58,37.48,37.52,267088.0,31.786,31.8538,31.769,31.803,267088.0
2017-03-07 11:50:00,37.53,37.61,37.52,37.59,296342.0,31.8114,31.8792,31.803,31.8623,296342.0
2017-03-07 12:00:00,37.6,37.61,37.52,37.59,208688.0,31.8708,31.8792,31.803,31.8623,208688.0
2017-03-07 12:10:00,37.59,37.65,37.57,37.59,184147.0,31.8623,31.9131,31.8453,31.8623,184147.0
2017-03-07 12:20:00,37.6,37.61,37.58,37.61,207834.0,31.8708,31.8792,31.8538,31.8792,207834.0
2017-03-07 12:30:00,37.61,37.67,37.6,37.66,177905.0,31.8792,31.9301,31.8708,31.9216,177905.0
2017-03-07 12:40:00,37.66,37.67,37.57,37.58,135369.0,31.9216,31.9301,31.8453,31.8538,135369.0
2017-03-07 12:50:00,37.58,37.74,37.57,37.71,332714.0,31.8538,31.9894,31.8453,31.964,332714.0
2017-03-07 13:00:00,37.72,37.76,37.71,37.75,185677.0,31.9725,32.0064,31.964,31.9979,185677.0
2017-03-07 13:10:00,37.74,37.75,37.68,37.68,183633.0,31.9894,31.9979,31.9386,31.9386,183633.0
2017-03-07 13:20:00,37.68,37.69,37.66,37.67,169268.0,31.9386,31.9471,31.9216,31.9301,169268.0
2017-03-07 13:30:00,37.67,37.68,37.6,37.61,148642.0,31.9301,31.9386,31.8708,31.8792,148642.0
2017-03-07 13:40:00,37.6,37.64,37.58,37.63,200062.0,31.8708,31.9047,31.8538,31.8962,200062.0
2017-03-07 13:50:00,37.63,37.71,37.59,37.69,310405.0,31.8962,31.964,31.8623,31.9471,310405.0
2017-03-07 14:00:00,37.7,37.75,37.67,37.67,209930.0,31.9555,31.9979,31.9301,31.9301,209930.0
2017-03-07 14:10:00,37.67,37.71,37.66,37.67,141431.0,31.9301,31.964,31.9216,31.9301,141431.0
2017-03-07 14:20:00,37.66,37.69,37.63,37.66,162692.0,31.9216,31.9471,31.8962,31.9216,162692.0
2017-03-07 14:30:00,37.66,37.7,37.61,37.7,196414.0,31.9216,31.9555,31.8792,31.9555,196414.0
2017-03-07 14:40:00,37.7,37.7,37.6,37.62,202731.0,31.9555,31.9555,31.8708,31.8877,202731.0
2017-03-07 14:50:00,37.61,37.66,37.6,37.64,145254.0,31.8792,31.9216,31.8708,31.9047,145254.0
2017-03-07 15:00:00,37.64,37.68,37.6,37.61,272761.0,31.9047,31.9386,31.8708,31.8792,272761.0
2017-03-07 15:10:00,37.61,37.66,37.6,37.64,267725.0,31.8792,31.9216,31.8708,31.9047,267725.0
2017-03-07 15:20:00,37.64,37.67,37.6,37.61,473563.0,31.9047,31.9301,31.8708,31.8792,473563.0
2017-03-07 15:30:00,37.62,37.63,37.54,37.54,338385.0,31.8877,31.8962,31.8199,31.8199,338385.0
2017-03-07 15:40:00,37.54,37.58,37.5,37.57,528586.0,31.8199,31.8538,31.786,31.8453,528586.0
2017-03-07 15:50:00,37.57,37.58,37.49,37.53,1254662.0,31.8453,31.8538,31.7775,31.8114,1254662.0
2017-03-08 09:30:00,37.11,37.41,37.11,37.37,861271.0,31.7761,32.033,31.7761,31.9988,861271.0
2017-03-08 09:40:00,37.37,37.56,37.35,37.53,465972.0,31.9988,32.1615,31.9816,32.1358,465972.0
2017-03-08 09:50:00,37.53,37.69,37.51,37.65,618940.0,32.1358,32.2728,32.1187,32.2385,618940.0
2017-03-08 10:00:00,37.65,37.66,37.48,37.51,382934.0,32.2385,32.2471,32.093,32.1187,382934.0
2017-03-08 10:10:00,37.5,37.56,37.42,37.42,258824.0,32.1101,32.1615,32.0416,32.0416,258824.0
2017-03-08 10:20:00,37.43,37.52,37.41,37.48,236971.0,32.0501,32.1272,32.033,32.093,236971.0
2017-03-08 10:30:00,37.49,37.57,37.38,37.53,303419.0,32.1015,32.17,32.0073,32.1358,303419.0
2017-03-08 10:40:00,37.53,37.55,37.48,37.51,194405.0,32.1358,32.1529,32.093,32.1187,194405.0
2017-03-08 10:50:00,37.5,37.57,37.45,37.54,118336.0,32.1101,32.17,32.0673,32.1443,118336.0
2017-03-08 11:00:00,37.54,37.57,37.45,37.5,147949.0,32.1443,32.17,32.0673,32.1101,147949.0
2017-03-08 11:10:00,37.49,37.51,37.45,37.47,107166.0,32.1015,32.1187,32.0673,32.0844,107166.0
2017-03-08 11:20:00,37.47,37.48,37.44,37.46,140325.0,32.0844,32.093,32.0587,32.0758,140325.0
2017-03-08 11:30:00,37.46,37.47,37.34,37.41,317378.0,32.0758,32.0844,31.9731,32.033,317378.0
2017-03-08 11:40:00,37.4,37.41,37.3,37.37,191484.0,32.0245,32.033,31.9388,31.9988,191484.0
2017-03-08 11:50:00,37.36,37.37,37.3,37.34,158935.0,31.9902,31.9988,31.9388,31.9731,158935.0
2017-03-08 12:00:00,37.35,37.39,37.31,37.37,138170.0,31.9816,32.0159,31.9474,31.9988,138170.0
2017-03-08 12:10:00,37.36,37.39,37.36,37.38,69334.0,31.9902,32.0159,31.9902,32.0073,69334.0
2017-03-08 12:20:00,37.37,37.39,37.34,37.35,83203.0,31.9988,32.0159,31.9731,31.9816,83203.0
2017-03-08 12:30:00,37.35,37.37,37.3,37.32,126266.0,31.9816,31.9988,31.9388,31.956,126266.0
2017-03-08 12:40:00,37.32,37.36,37.3,37.34,106784.0,31.956,31.9902,31.9388,31.9731,106784.0
2017-03-08 12:50:00,37.34,37.35,37.31,37.32,145072.0,31.9731,31.9816,31.9474,31.956,145072.0
2017-03-08 13:00:00,37.32,37.35,37.32,37.34,57029.0,31.956,31.9816,31.956,31.9731,57029.0
2017-03-08 13:10:00,37.34,37.46,37.34,37.46,112536.0,31.9731,32.0758,31.9731,32.0758,112536.0
2017-03-08 13:20:00,37.46,37.46,37.44,37.44,61372.0,32.0758,32.0758,32.0587,32.0587,61372.0
2017-03-08 13:30:00,37.45,37.46,37.38,37.4,181001.0,32.0673,32.0758,32.0073,32.0245,181001.0
2017-03-08 13:40:00,37.39,37.4,37.35,37.35,147313.0,32.0159,32.0245,31.9816,31.9816,147313.0
2017-03-08 13:50:00,37.35,37.36,37.32,37.34,82065.0,31.9816,31.9902,31.956,31.9731,82065.0
2017-03-08 14:00:00,37.34,37.35,37.28,37.29,135007.0,31.9731,31.9816,31.9217,31.9303,135007.0
2017-03-08 14:10:00,37.29,37.32,37.28,37.28,112702.0,31.9303,31.956,31.9217,31.9217,112702.0
2017-03-08 14:20:00,37.28,37.29,37.24,37.26,111940.0,31.9217,31.9303,31.8875,31.9046,111940.0
2017-03-08 14:30:00,37.26,37.3,37.24,37.25,157283.0,31.9046,31.9388,31.8875,31.896,157283.0
2017-03-08 14:40:00,37.25,37.32,37.24,37.32,114081.0,31.896,31.956,31.8875,31.956,114081.0
2017-03-08 14:50:00,37.32,37.33,37.29,37.3,118109.0,31.956,31.9645,31.9303,31.9388,118109.0
2017-03-08 15:00:00,37.31,37.37,37.31,37.36,124504.0,31.9474,31.9988,31.9474,31.9902,124504.0
2017-03-08 15:10:00,37.36,37.37,37.3,37.31,154974.0,31.9902,31.9988,31.9388,31.9474,154974.0
2017-03-08 15:20:00,37.3,37.33,37.29,37.29,125298.0,31.9388,31.9645,31.9303,31.9303,125298.0
2017-03-08 15:30:00,37.29,37.33,37.18,37.32,456697.0,31.9303,31.9645,31.8361,31.956,456697.0
2017-03-08 15:40:00,37.32,37.32,37.25,37.31,446350.0,31.956,31.956,31.896,31.9474,446350.0
2017-03-08 15:50:00,37.31,37.31,37.26,37.29,771139.0,31.9474,31.9474,31.9046,31.9303,771139.0
2017-03-09 09:30:00,37.33,37.35,37.1,37.12,428724.0,31.9645,31.9816,31.7676,31.7847,428724.0
2017-03-09 09:40:00,37.13,37.15,37.04,37.11,373908.0,31.7933,31.8104,31.7162,31.7761,373908.0
2017-03-09 09:50:00,37.11,37.11,37.0,37.0,222206.0,31.7761,31.7761,31.682,31.682,222206.0
2017-03-09 10:00:00,37.0,37.19,36.97,37.16,592153.0,31.682,31.8446,31.6563,31.819,592153.0
2017-03-09 10:10:00,37.17,37.22,37.14,37.2,209965.0,31.8275,31.8703,31.8018,31.8532,209965.0
2017-03-09 10:20:00,37.19,37.2,37.09,37.09,277337.0,31.8446,31.8532,31.759,31.759,277337.0
2017-03-09 10:30:00,37.09,37.15,37.08,37.15,419281.0,31.759,31.8104,31.7505,31.8104,419281.0
2017-03-09 10:40:00,37.15,37.17,37.09,37.16,213765.0,31.8104,31.8275,31.759,31.819,213765.0
2017-03-09 10:50:00,37.15,37.18,37.1,37.14,725013.0,31.8104,31.8361,31.7676,31.8018,725013.0
2017-03-09 11:00:00,37.14,37.22,37.12,37.2,172963.0,31.8018,31.8703,31.7847,31.8532,172963.0
2017-03-09 11:10:00,37.21,37.22,37.13,37.14,110473.0,31.8618,31.8703,31.7933,31.8018,110473.0
2017-03-09 11:20:00,37.14,37.19,37.11,37.19,236203.0,31.8018,31.8446,31.7761,31.8446,236203.0
2017-03-09 11:30:00,37.19,37.19,37.12,37.14,133800.0,31.8446,31.8446,31.7847,31.8018,133800.0
2017-03-09 11:40:00,37.14,37.15,37.11,37.13,103192.0,31.8018,31.8104,31.7761,31.7933,103192.0
2017-03-09 11:50:00,37.14,37.14,37.02,37.03,130814.0,31.8018,31.8018,31.6991,31.7076,130814.0
2017-03-09 12:00:00,37.04,37.06,37.0,37.03,113076.0,31.7162,31.7333,31.682,31.7076,113076.0
2017-03-09 12:10:00,37.02,37.05,37.0,37.02,66090.0,31.6991,31.7248,31.682,31.6991,66090.0
2017-03-09 12:20:00,37.02,37.03,36.93,36.93,205454.0,31.6991,31.7076,31.622,31.622,205454.0
2017-03-09 12:30:00,36.93,36.94,36.9,36.9,127212.0,31.622,31.6306,31.5963,31.5963,127212.0
2017-03-09 12:40:00,36.9,36.95,36.88,36.93,163834.0,31.5963,31.6391,31.5792,31.622,163834.0
2017-03-09 12:50:00,36.93,36.93,36.89,36.9,108993.0,31.622,31.622,31.5878,31.5963,108993.0
2017-03-09 13:00:00,36.91,36.99,36.88,36.97,178633.0,31.6049,31.6734,31.5792,31.6563,178633.0
2017-03-09 13:10:00,36.97,36.97,36.92,36.97,137418.0,31.6563,31.6563,31.6135,31.6563,137418.0
2017-03-09 13:20:00,36.98,36.98,36.87,36.88,104158.0,31.6648,31.6648,31.5706,31.5792,104158.0
2017-03-09 13:30:00,36.88,36.91,36.83,36.9,169664.0,31.5792,31.6049,31.5364,31.5963,169664.0
2017-03-09 13:40:00,36.91,36.94,36.89,36.93,84563.0,31.6049,31.6306,31.5878,31.622,84563.0
2017-03-09 13:50:00,36.93,36.93,36.83,36.88,164815.0,31.622,31.622,31.5364,31.5792,164815.0
2017-03-09 14:00:00,36.89,36.9,36.8,36.89,212922.0,31.5878,31.5963,31.5107,31.5878,212922.0
2017-03-09 14:10:00,36.88,36.89,36.8,36.8,265746.0,31.5792,31.5878,31.5107,31.5107,265746.0
2017-03-09 14:20:00,36.8,36.9,36.78,36.89,624732.0,31.5107,31.5963,31.4936,31.5878,624732.0
2017-03-09 14:30:00,36.89,36.9,36.8,36.82,301430.0,31.5878,31.5963,31.5107,31.5278,301430.0
2017-03-09 14:40:00,36.81,36.91,36.78,36.88,266896.0,31.5193,31.6049,31.4936,31.5792,266896.0
2017-03-09 14:50:00,36.87,36.89,36.86,36.88,128168.0,31.5706,31.5878,31.5621,31.5792,128168.0
2017-03-09 15:00:00,36.88,36.92,36.83,36.91,186905.0,31.5792,31.6135,31.5364,31.6049,186905.0
2017-03-09 15:10:00,36.9,36.93,36.87,36.91,150935.0,31.5963,31.622,31.5706,31.6049,150935.0
2017-03-09 15:20:00,36.9,36.93,36.88,36.93,168405.0,31.5963,31.622,31.5792,31.622,168405.0
2017-03-09 15:30:00,36.93,37.02,36.92,36.95,568078.0,31.622,31.6991,31.6135,31.6391,568078.0
2017-03-09 15:40:00,36.96,36.96,36.8,36.81,556451.0,31.6477,31.6477,31.5107,31.5193,556451.0
2017-03-09 15:50:00,36.81,36.88,36.81,36.84,1251671.0,31.5193,31.5792,31.5193,31.545,1251671.0
2017-03-10 09:30:00,37.1,37.15,37.01,37.09,327514.0,31.7676,31.8104,31.6905,31.759,327514.0
2017-03-10 09:40:00,37.08,37.15,37.05,37.05,251523.0,31.7505,31.8104,31.7248,31.7248,251523.0
2017-03-10 09:50:00,37.05,37.15,37.05,37.06,194992.0,31.7248,31.8104,31.7248,31.7333,194992.0
2017-03-10 10:00:00,37.07,37.14,37.03,37.08,375603.0,31.7419,31.8018,31.7076,31.7505,375603.0
2017-03-10 10:10:00,37.07,37.17,37.02,37.16,489612.0,31.7419,31.8275,31.6991,31.819,489612.0
2017-03-10 10:20:00,37.16,37.19,37.07,37.08,251985.0,31.819,31.8446,31.7419,31.7505,251985.0
2017-03-10 10:30:00,37.08,37.1,36.96,36.97,169254.0,31.7505,31.7676,31.6477,31.6563,169254.0
2017-03-10 10:40:00,36.96,36.99,36.91,36.96,194375.0,31.6477,31.6734,31.6049,31.6477,194375.0
2017-03-10 10:50:00,36.96,37.0,36.91,36.92,122015.0,31.6477,31.682,31.6049,31.6135,122015.0
2017-03-10 11:00:00,36.92,36.96,36.88,36.95,301285.0,31.6135,31.6477,31.5792,31.6391,301285.0
2017-03-10 11:10:00,36.95,36.96,36.84,36.9,147235.0,31.6391,31.6477,31.545,31.5963,147235.0
2017-03-10 11:20:00,36.89,36.98,36.88,36.95,133920.0,31.5878,31.6648,31.5792,31.6391,133920.0
2017-03-10 11:30:00,36.95,36.97,36.9,36.93,161460.0,31.6391,31.6563,31.5963,31.622,161460.0
2017-03-10 11:40:00,36.93,36.95,36.91,36.92,71713.0,31.622,31.6391,31.6049,31.6135,71713.0
2017-03-10 11:50:00,36.93,36.95,36.9,36.91,84567.0,31.622,31.6391,31.5963,31.6049,84567.0
2017-03-10 12:00:00,36.91,36.92,36.85,36.89,90480.0,31.6049,31.6135,31.5535,31.5878,90480.0
2017-03-10 12:10:00,36.89,36.93,36.89,36.9,73687.0,31.5878,31.622,31.5878,31.5963,73687.0
2017-03-10 12:20:00,36.91,36.96,36.9,36.95,131005.0,31.6049,31.6477,31.5963,31.6391,131005.0
2017-03-10 12:30:00,36.95,36.96,36.89,36.91,121361.0,31.6391,31.6477,31.5878,31.6049,121361.0
2017-03-10 12:40:00,36.91,36.92,36.86,36.89,187581.0,31.6049,31.6135,31.5621,31.5878,187581.0
2017-03-10 12:50:00,36.9,36.92,36.81,36.92,183438.0,31.5963,31.6135,31.5193,31.6135,183438.0
2017-03-10 13:00:00,36.92,36.92,36.78,36.85,201436.0,31.6135,31.6135,31.4936,31.5535,201436.0
2017-03-10 13:10:00,36.85,36.89,36.82,36.86,80125.0,31.5535,31.5878,31.5278,31.5621,80125.0
2017-03-10 13:20:00,36.86,36.87,36.81,36.83,89947.0,31.5621,31.5706,31.5193,31.5364,89947.0
2017-03-10 13:30:00,36.83,36.85,36.77,36.8,158516.0,31.5364,31.5535,31.485,31.5107,158516.0
2017-03-10 13:40:00,36.8,36.84,36.78,36.82,161007.0,31.5107,31.545,31.4936,31.5278,161007.0
2017-03-10 13:50:00,36.82,36.83,36.78,36.79,138975.0,31.5278,31.5364,31.4936,31.5021,138975.0
2017-03-10 14:00:00,36.8,36.87,36.79,36.86,244837.0,31.5107,31.5706,31.5021,31.5621,244837.0
2017-03-10 14:10:00,36.86,36.89,36.84,36.87,146274.0,31.5621,31.5878,31.545,31.5706,146274.0
2017-03-10 14:20:00,36.87,36.9,36.85,36.87,119093.0,31.5706,31.5963,31.5535,31.5706,119093.0
2017-03-10 14:30:00,36.87,36.87,36.84,36.86,165591.0,31.5706,31.5706,31.545,31.5621,165591.0
2017-03-10 14:40:00,36.86,36.88,36.84,36.85,128435.0,31.5621,31.5792,31.545,31.5535,128435.0
2017-03-10 14:50:00,36.86,36.9,36.85,36.88,92624.0,31.5621,31.5963,31.5535,31.5792,92624.0
2017-03-10 15:00:00,36.88,36.91,36.84,36.85,350249.0,31.5792,31.6049,31.545,31.5535,350249.0
2017-03-10 15:10:00,36.85,36.86,36.83,36.84,300361.0,31.5535,31.5621,31.5364,31.545,300361.0
2017-03-10 15:20:00,36.84,36.86,36.79,36.86,298185.0,31.545,31.5621,31.5021,31.5621,298185.0
2017-03-10 15:30:00,36.85,36.87,36.81,36.84,274587.0,31.5535,31.5706,31.5193,31.545,274587.0
2017-03-10 15:40:00,36.84,36.9,36.82,36.9,335756.0,31.545,31.5963,31.5278,31.5963,335756.0
2017-03-10 15:50:00,36.9,36.9,36.82,36.85,1428313.0,31.5963,31.5963,31.5278,31.5535,1428313.0
2017-03-13 09:30:00,37.0,37.13,36.88,37.03,434278.0,31.682,31.7933,31.5792,31.7076,434278.0
2017-03-13 09:40:00,37.04,37.06,36.88,36.95,283894.0,31.7162,31.7333,31.5792,31.6391,283894.0
2017-03-13 09:50:00,36.95,37.0,36.93,36.95,127748.0,31.6391,31.682,31.622,31.6391,127748.0
2017-03-13 10:00:00,36.96,36.99,36.94,36.95,153893.0,31.6477,31.6734,31.6306,31.6391,153893.0
2017-03-13 10:10:00,36.95,37.08,36.95,37.05,139353.0,31.6391,31.7505,31.6391,31.7248,139353.0
2017-03-13 10:20:00,37.05,37.06,36.95,37.0,290024.0,31.7248,31.7333,31.6391,31.682,290024.0
2017-03-13 10:30:00,37.01,37.04,36.97,36.98,223902.0,31.6905,31.7162,31.6563,31.6648,223902.0
2017-03-13 10:40:00,36.97,36.97,36.87,36.9,215340.0,31.6563,31.6563,31.5706,31.5963,215340.0
2017-03-13 10:50:00,36.9,36.93,36.88,36.93,93280.0,31.5963,31.622,31.5792,31.622,93280.0
2017-03-13 11:00:00,36.92,36.93,36.86,36.88,121664.0,31.6135,31.622,31.5621,31.5792,121664.0
2017-03-13 11:10:00,36.88,36.89,36.84,36.84,146281.0,31.5792,31.5878,31.545,31.545,146281.0
2017-03-13 11:20:00,36.84,36.87,36.83,36.87,121268.0,31.545,31.5706,31.5364,31.5706,121268.0
2017-03-13 11:30:00,36.87,36.93,36.86,36.91,108081.0,31.5706,31.622,31.5621,31.6049,108081.0
2017-03-13 11:40:00,36.91,36.94,36.89,36.91,61909.0,31.6049,31.6306,31.5878,31.6049,61909.0
2017-03-13 11:50:00,36.9,36.91,36.87,36.9,146864.0,31.5963,31.6049,31.5706,31.5963,146864.0
2017-03-13 12:00:00,36.9,36.95,36.89,36.9,186757.0,31.5963,31.6391,31.5878,31.5963,186757.0
2017-03-13 12:10:00,36.9,36.96,36.9,36.95,68214.0,31.5963,31.6477,31.5963,31.6391,68214.0
2017-03-13 12:20:00,36.95,36.96,36.91,36.96,153642.0,31.6391,31.6477,31.6049,31.6477,153642.0
2017-03-13 12:30:00,36.96,37.0,36.94,36.95,114052.0,31.6477,31.682,31.6306,31.6391,114052.0
2017-03-13 12:40:00,36.95,36.99,36.93,36.99,88196.0,31.6391,31.6734,31.622,31.6734,88196.0
2017-03-13 12:50:00,36.99,36.99,36.95,36.95,33630.0,31.6734,31.6734,31.6391,31.6391,33630.0
2017-03-13 13:00:00,36.95,36.97,36.93,36.94,122980.0,31.6391,31.6563,31.622,31.6306,122980.0
2017-03-13 13:10:00,36.95,36.96,36.9,36.91,77383.0,31.6391,31.6477,31.5963,31.6049,77383.0
2017-03-13 13:20:00,36.91,36.93,36.89,36.92,51791.0,31.6049,31.622,31.5878,31.6135,51791.0
2017-03-13 13:30:00,36.92,36.93,36.89,36.91,86389.0,31.6135,31.622,31.5878,31.6049,86389.0
2017-03-13 13:40:00,36.91,36.92,36.89,36.89,68769.0,31.6049,31.6135,31.5878,31.5878,68769.0
2017-03-13 13:50:00,36.89,36.9,36.86,36.88,89002.0,31.5878,31.5963,31.5621,31.5792,89002.0
2017-03-13 14:00:00,36.88,36.9,36.86,36.87,59792.0,31.5792,31.5963,31.5621,31.5706,59792.0
2017-03-13 14:10:00,36.87,36.91,36.87,36.89,58104.0,31.5706,31.6049,31.5706,31.5878,58104.0
2017-03-13 14:20:00,36.89,36.9,36.87,36.87,50681.0,31.5878,31.5963,31.5706,31.5706,50681.0
2017-03-13 14:30:00,36.88,36.92,36.87,36.91,76862.0,31.5792,31.6135,31.5706,31.6049,76862.0
2017-03-13 14:40:00,36.91,36.92,36.87,36.9,60371.0,31.6049,31.6135,31.5706,31.5963,60371.0
2017-03-13 14:50:00,36.9,36.9,36.88,36.89,57294.0,31.5963,31.5963,31.5792,31.5878,57294.0
2017-03-13 15:00:00,36.89,36.9,36.87,36.89,154124.0,31.5878,31.5963,31.5706,31.5878,154124.0
2017-03-13 15:10:00,36.89,36.9,36.86,36.87,100484.0,31.5878,31.5963,31.5621,31.5706,100484.0
2017-03-13 15:20:00,36.87,36.87,36.85,36.87,160838.0,31.5706,31.5706,31.5535,31.5706,160838.0
2017-03-13 15:30:00,36.87,36.87,36.83,36.84,243637.0,31.5706,31.5706,31.5364,31.545,243637.0
2017-03-13 15:40:00,36.84,36.9,36.83,36.89,215976.0,31.545,31.5963,31.5364,31.5878,215976.0
2017-03-13 15:50:00,36.88,36.89,36.86,36.86,582322.0,31.5792,31.5878,31.5621,31.5621,582322.0
2017-03-14 09:30:00,36.76,36.86,36.68,36.82,263772.0,31.4764,31.5621,31.4079,31.5278,263772.0
2017-03-14 09:40:00,36.81,36.83,36.74,36.75,95775.0,31.5193,31.5364,31.4593,31.4679,95775.0
2017-03-14 09:50:00,36.76,36.8,36.69,36.78,131111.0,31.4764,31.5107,31.4165,31.4936,131111.0
2017-03-14 10:00:00,36.78,36.79,36.74,36.75,123518.0,31.4936,31.5021,31.4593,31.4679,123518.0
2017-03-14 10:10:00,36.74,36.81,36.72,36.73,125700.0,31.4593,31.5193,31.4422,31.4508,125700.0
2017-03-14 10:20:00,36.73,36.76,36.72,36.72,103854.0,31.4508,31.4764,31.4422,31.4422,103854.0
2017-03-14 10:30:00,36.72,36.76,36.68,36.73,109228.0,31.4422,31.4764,31.4079,31.4508,109228.0
2017-03-14 10:40:00,36.72,36.76,36.69,36.73,156076.0,31.4422,31.4764,31.4165,31.4508,156076.0
2017-03-14 10:50:00,36.73,36.8,36.73,36.8,77175.0,31.4508,31.5107,31.4508,31.5107,77175.0
2017-03-14 11:00:00,36.8,36.85,36.78,36.85,117534.0,31.5107,31.5535,31.4936,31.5535,117534.0
2017-03-14 11:10:00,36.85,36.91,36.82,36.88,139182.0,31.5535,31.6049,31.5278,31.5792,139182.0
2017-03-14 11:20:00,36.88,36.94,36.87,36.92,127675.0,31.5792,31.6306,31.5706,31.6135,127675.0
2017-03-14 11:30:00,36.93,36.94,36.9,36.92,115480.0,31.622,31.6306,31.5963,31.6135,115480.0
2017-03-14 11:40:00,36.92,36.93,36.89,36.91,107104.0,31.6135,31.622,31.5878,31.6049,107104.0
2017-03-14 11:50:00,36.92,36.97,36.91,36.93,71276.0,31.6135,31.6563,31.6049,31.622,71276.0
2017-03-14 12:00:00,36.93,36.94,36.87,36.89,118475.0,31.622,31.6306,31.5706,31.5878,118475.0
2017-03-14 12:10:00,36.89,36.92,36.85,36.88,89656.0,31.5878,31.6135,31.5535,31.5792,89656.0
2017-03-14 12:20:00,36.87,36.92,36.87,36.89,74859.0,31.5706,31.6135,31.5706,31.5878,74859.0
2017-03-14 12:30:00,36.89,36.9,36.82,36.84,104255.0,31.5878,31.5963,31.5278,31.545,104255.0
2017-03-14 12:40:00,36.84,36.87,36.82,36.83,39487.0,31.545,31.5706,31.5278,31.5364,39487.0
2017-03-14 12:50:00,36.82,36.88,36.81,36.87,64830.0,31.5278,31.5792,31.5193,31.5706,64830.0
2017-03-14 13:00:00,36.87,36.89,36.86,36.87,52515.0,31.5706,31.5878,31.5621,31.5706,52515.0
2017-03-14 13:10:00,36.87,36.93,36.86,36.87,71244.0,31.5706,31.622,31.5621,31.5706,71244.0
2017-03-14 13:20:00,36.87,36.9,36.84,36.89,52901.0,31.5706,31.5963,31.545,31.5878,52901.0
2017-03-14 13:30:00,36.89,36.91,36.86,36.9,58577.0,31.5878,31.6049,31.5621,31.5963,58577.0
2017-03-14 13:40:00,36.9,36.91,36.84,36.88,49683.0,31.5963,31.6049,31.545,31.5792,49683.0
2017-03-14 13:50:00,36.87,36.89,36.86,36.88,44888.0,31.5706,31.5878,31.5621,31.5792,44888.0
2017-03-14 14:00:00,36.88,36.89,36.82,36.87,130803.0,31.5792,31.5878,31.5278,31.5706,130803.0
2017-03-14 14:10:00,36.88,36.88,36.83,36.85,58786.0,31.5792,31.5792,31.5364,31.5535,58786.0
2017-03-14 14:20:00,36.85,36.87,36.82,36.86,60023.0,31.5535,31.5706,31.5278,31.5621,60023.0
2017-03-14 14:30:00,36.87,36.89,36.86,36.88,92897.0,31.5706,31.5878,31.5621,31.5792,92897.0
2017-03-14 14:40:00,36.88,36.89,36.86,36.87,202915.0,31.5792,31.5878,31.5621,31.5706,202915.0
2017-03-14 14:50:00,36.87,36.87,36.83,36.84,87961.0,31.5706,31.5706,31.5364,31.545,87961.0
2017-03-14 15:00:00,36.84,36.89,36.83,36.89,70379.0,31.545,31.5878,31.5364,31.5878,70379.0
2017-03-14 15:10:00,36.89,36.92,36.88,36.91,52989.0,31.5878,31.6135,31.5792,31.6049,52989.0
2017-03-14 15:20:00,36.91,36.91,36.89,36.91,115856.0,31.6049,31.6049,31.5878,31.6049,115856.0
2017-03-14 15:30:00,36.91,36.92,36.89,36.9,183549.0,31.6049,31.6135,31.5878,31.5963,183549.0
2017-03-14 15:40:00,36.91,36.93,36.89,36.91,264754.0,31.6049,31.622,31.5878,31.6049,264754.0
2017-03-14 15:50:00,36.91,36.96,36.89,36.96,581315.0,31.6049,31.6477,31.5878,31.6477,581315.0
2017-03-15 09:30:00,37.07,37.14,36.99,37.0,299234.0,31.7419,31.8018,31.6734,31.682,299234.0
2017-03-15 09:40:00,37.01,37.09,37.0,37.07,238660.0,31.6905,31.759,31.682,31.7419,238660.0
2017-03-15 09:50:00,37.08,37.15,37.07,37.11,194121.0,31.7505,31.8104,31.7419,31.7761,194121.0
2017-03-15 10:00:00,37.12,37.15,37.07,37.12,128525.0,31.7847,31.8104,31.7419,31.7847,128525.0
2017-03-15 10:10:00,37.13,37.16,37.08,37.1,183563.0,31.7933,31.819,31.7505,31.7676,183563.0
2017-03-15 10:20:00,37.09,37.11,37.04,37.11,90172.0,31.759,31.7761,31.7162,31.7761,90172.0
2017-03-15 10:30:00,37.12,37.16,37.1,37.11,71734.0,31.7847,31.819,31.7676,31.7761,71734.0
2017-03-15 10:40:00,37.11,37.12,37.07,37.11,89186.0,31.7761,31.7847,31.7419,31.7761,89186.0
2017-03-15 10:50:00,37.1,37.11,37.08,37.09,103468.0,31.7676,31.7761,31.7505,31.759,103468.0
2017-03-15 11:00:00,37.09,37.11,37.08,37.1,139873.0,31.759,31.7761,31.7505,31.7676,139873.0
2017-03-15 11:10:00,37.1,37.13,37.07,37.08,280943.0,31.7676,31.7933,31.7419,31.7505,280943.0
2017-03-15 11:20:00,37.08,37.1,37.06,37.09,107004.0,31.7505,31.7676,31.7333,31.759,107004.0
2017-03-15 11:30:00,37.09,37.1,37.07,37.1,92015.0,31.759,31.7676,31.7419,31.7676,92015.0
2017-03-15 11:40:00,37.09,37.15,37.09,37.09,325489.0,31.759,31.8104,31.759,31.759,325489.0
2017-03-15 11:50:00,37.09,37.09,37.05,37.07,87223.0,31.759,31.759,31.7248,31.7419,87223.0
2017-03-15 12:00:00,37.06,37.09,37.04,37.09,78864.0,31.7333,31.759,31.7162,31.759,78864.0
2017-03-15 12:10:00,37.08,37.09,37.04,37.04,112745.0,31.7505,31.759,31.7162,31.7162,112745.0
2017-03-15 12:20:00,37.04,37.06,36.96,36.98,194913.0,31.7162,31.7333,31.6477,31.6648,194913.0
2017-03-15 12:30:00,36.98,37.03,36.96,37.01,105785.0,31.6648,31.7076,31.6477,31.6905,105785.0
2017-03-15 12:40:00,37.01,37.03,36.99,37.02,101533.0,31.6905,31.7076,31.6734,31.6991,101533.0
2017-03-15 12:50:00,37.01,37.02,36.98,36.98,64856.0,31.6905,31.6991,31.6648,31.6648,64856.0
2017-03-15 13:00:00,36.98,36.99,36.91,36.92,229228.0,31.6648,31.6734,31.6049,31.6135,229228.0
2017-03-15 13:10:00,36.92,36.92,36.82,36.84,196751.0,31.6135,31.6135,31.5278,31.545,196751.0
2017-03-15 13:20:00,36.84,36.87,36.79,36.87,169090.0,31.545,31.5706,31.5021,31.5706,169090.0
2017-03-15 13:30:00,36.87,36.9,36.84,36.88,141252.0,31.5706,31.5963,31.545,31.5792,141252.0
2017-03-15 13:40:00,36.88,36.93,36.86,36.9,142757.0,31.5792,31.622,31.5621,31.5963,142757.0
2017-03-15 13:50:00,36.9,36.93,36.83,36.92,243949.0,31.5963,31.622,31.5364,31.6135,243949.0
2017-03-15 14:00:00,36.93,37.06,36.91,37.0,329090.0,31.622,31.7333,31.6049,31.682,329090.0
2017-03-15 14:10:00,37.0,37.04,36.9,36.93,680735.0,31.682,31.7162,31.5963,31.622,680735.0
2017-03-15 14:20:00,36.93,36.96,36.89,36.92,340254.0,31.622,31.6477,31.5878,31.6135,340254.0
2017-03-15 14:30:00,36.92,36.97,36.85,36.96,322849.0,31.6135,31.6563,31.5535,31.6477,322849.0
2017-03-15 14:40:00,36.95,37.07,36.93,37.02,521171.0,31.6391,31.7419,31.622,31.6991,521171.0
2017-03-15 14:50:00,37.04,37.09,36.97,37.01,324180.0,31.7162,31.759,31.6563,31.6905,324180.0
2017-03-15 15:00:00,37.01,37.06,36.97,37.02,283526.0,31.6905,31.7333,31.6563,31.6991,283526.0
2017-03-15 15:10:00,37.02,37.1,36.98,37.09,168661.0,31.6991,31.7676,31.6648,31.759,168661.0
2017-03-15 15:20:00,37.09,37.1,37.01,37.09,319839.0,31.759,31.7676,31.6905,31.759,319839.0
2017-03-15 15:30:00,37.09,37.15,37.07,37.09,452742.0,31.759,31.8104,31.7419,31.759,452742.0
2017-03-15 15:40:00,37.1,37.12,37.05,37.11,9433703.0,31.7676,31.7847,31.7248,31.7761,9433703.0
2017-03-15 15:50:00,37.11,37.13,37.05,37.08,8713516.0,31.7761,31.7933,31.7248,31.7505,8713516.0
2017-03-16 09:30:00,37.09,37.12,36.9,36.97,483555.0,31.759,31.7847,31.5963,31.6563,483555.0
2017-03-16 09:40:00,36.96,37.08,36.84,36.91,661704.0,31.6477,31.7505,31.545,31.6049,661704.0
2017-03-16 09:50:00,36.91,37.03,36.91,36.99,366637.0,31.6049,31.7076,31.6049,31.6734,366637.0
2017-03-16 10:00:00,37.0,37.06,36.99,37.01,397330.0,31.682,31.7333,31.6734,31.6905,397330.0
2017-03-16 10:10:00,37.02,37.02,36.9,36.9,239869.0,31.6991,31.6991,31.5963,31.5963,239869.0
2017-03-16 10:20:00,36.91,36.91,36.78,36.79,376787.0,31.6049,31.6049,31.4936,31.5021,376787.0
2017-03-16 10:30:00,36.78,36.88,36.77,36.84,333259.0,31.4936,31.5792,31.485,31.545,333259.0
2017-03-16 10:40:00,36.84,36.88,36.82,36.88,207948.0,31.545,31.5792,31.5278,31.5792,207948.0
2017-03-16 10:50:00,36.88,36.88,36.82,36.83,136967.0,31.5792,31.5792,31.5278,31.5364,136967.0
2017-03-16 11:00:00,36.83,36.84,36.77,36.82,222150.0,31.5364,31.545,31.485,31.5278,222150.0
2017-03-16 11:10:00,36.83,36.87,36.8,36.83,191374.0,31.5364,31.5706,31.5107,31.5364,191374.0
2017-03-16 11:20:00,36.82,36.85,36.78,36.8,421801.0,31.5278,31.5535,31.4936,31.5107,421801.0
2017-03-16 11:30:00,36.79,36.86,36.79,36.85,127954.0,31.5021,31.5621,31.5021,31.5535,127954.0
2017-03-16 11:40:00,36.84,36.88,36.83,36.86,77773.0,31.545,31.5792,31.5364,31.5621,77773.0
2017-03-16 11:50:00,36.87,36.88,36.84,36.86,123215.0,31.5706,31.5792,31.545,31.5621,123215.0
2017-03-16 12:00:00,36.86,36.91,36.86,36.86,153099.0,31.5621,31.6049,31.5621,31.5621,153099.0
2017-03-16 12:10:00,36.87,36.95,36.86,36.94,109971.0,31.5706,31.6391,31.5621,31.6306,109971.0
2017-03-16 12:20:00,36.94,36.97,36.93,36.97,115246.0,31.6306,31.6563,31.622,31.6563,115246.0
2017-03-16 12:30:00,36.96,36.99,36.94,36.96,219736.0,31.6477,31.6734,31.6306,31.6477,219736.0
2017-03-16 12:40:00,36.96,37.01,36.94,36.97,165860.0,31.6477,31.6905,31.6306,31.6563,165860.0
2017-03-16 12:50:00,36.97,36.98,36.94,36.98,74126.0,31.6563,31.6648,31.6306,31.6648,74126.0
2017-03-16 13:00:00,36.98,37.0,36.96,36.97,98142.0,31.6648,31.682,31.6477,31.6563,98142.0
2017-03-16 13:10:00,36.97,36.98,36.94,36.95,73573.0,31.6563,31.6648,31.6306,31.6391,73573.0
2017-03-16 13:20:00,36.95,37.0,36.94,36.98,65156.0,31.6391,31.682,31.6306,31.6648,65156.0
2017-03-16 13:30:00,36.98,37.01,36.97,37.0,242176.0,31.6648,31.6905,31.6563,31.682,242176.0
2017-03-16 13:40:00,36.99,37.06,36.98,37.05,248754.0,31.6734,31.7333,31.6648,31.7248,248754.0
2017-03-16 13:50:00,37.05,37.07,37.03,37.05,185128.0,31.7248,31.7419,31.7076,31.7248,185128.0
2017-03-16 14:00:00,37.04,37.07,37.03,37.05,98182.0,31.7162,31.7419,31.7076,31.7248,98182.0
2017-03-16 14:10:00,37.04,37.08,37.02,37.08,107718.0,31.7162,31.7505,31.6991,31.7505,107718.0
2017-03-16 14:20:00,37.07,37.08,37.03,37.05,150618.0,31.7419,31.7505,31.7076,31.7248,150618.0
2017-03-16 14:30:00,37.04,37.05,36.99,37.01,149970.0,31.7162,31.7248,31.6734,31.6905,149970.0
2017-03-16 14:40:00,37.0,37.03,36.98,36.99,160589.0,31.682,31.7076,31.6648,31.6734,160589.0
2017-03-16 14:50:00,37.0,37.0,36.98,36.99,173504.0,31.682,31.682,31.6648,31.6734,173504.0
2017-03-16 15:00:00,37.0,37.0,36.97,36.98,205017.0,31.682,31.682,31.6563,31.6648,205017.0
2017-03-16 15:10:00,36.99,37.01,36.98,37.0,157937.0,31.6734,31.6905,31.6648,31.682,157937.0
2017-03-16 15:20:00,37.0,37.05,36.99,37.02,252103.0,31.682,31.7248,31.6734,31.6991,252103.0
2017-03-16 15:30:00,37.02,37.05,37.01,37.04,479246.0,31.6991,31.7248,31.6905,31.7162,479246.0
2017-03-16 15:40:00,37.03,37.04,36.99,36.99,312060.0,31.7076,31.7162,31.6734,31.6734,312060.0
2017-03-16 15:50:00,36.99,37.08,36.95,37.08,1235112.0,31.6734,31.7505,31.6391,31.7505,1235112.0
2017-03-17 09:30:00,37.13,37.16,36.72,36.84,1976084.0,31.7933,31.819,31.4422,31.545,1976084.0
2017-03-17 09:40:00,36.85,36.87,36.73,36.79,359983.0,31.5535,31.5706,31.4508,31.5021,359983.0
2017-03-17 09:50:00,36.79,36.84,36.75,36.77,427369.0,31.5021,31.545,31.4679,31.485,427369.0
2017-03-17 10:00:00,36.77,36.78,36.71,36.76,276662.0,31.485,31.4936,31.4336,31.4764,276662.0
2017-03-17 10:10:00,36.76,36.76,36.61,36.68,496715.0,31.4764,31.4764,31.348,31.4079,496715.0
2017-03-17 10:20:00,36.68,36.7,36.57,36.65,531160.0,31.4079,31.4251,31.3138,31.3823,531160.0
2017-03-17 10:30:00,36.65,36.67,36.57,36.59,316740.0,31.3823,31.3994,31.3138,31.3309,316740.0
2017-03-17 10:40:00,36.59,36.62,36.55,36.61,222390.0,31.3309,31.3566,31.2966,31.348,222390.0
2017-03-17 10:50:00,36.61,36.66,36.53,36.55,229715.0,31.348,31.3908,31.2795,31.2966,229715.0
2017-03-17 11:00:00,36.55,36.6,36.53,36.56,190192.0,31.2966,31.3394,31.2795,31.3052,190192.0
2017-03-17 11:10:00,36.56,36.6,36.54,36.57,196257.0,31.3052,31.3394,31.2881,31.3138,196257.0
2017-03-17 11:20:00,36.56,36.56,36.42,36.43,442448.0,31.3052,31.3052,31.1853,31.1939,442448.0
2017-03-17 11:30:00,36.43,36.47,36.38,36.41,311725.0,31.1939,31.2281,31.1511,31.1768,311725.0
2017-03-17 11:40:00,36.41,36.49,36.41,36.47,192628.0,31.1768,31.2453,31.1768,31.2281,192628.0
2017-03-17 11:50:00,36.47,36.47,36.36,36.43,342144.0,31.2281,31.2281,31.1339,31.1939,342144.0
2017-03-17 12:00:00,36.42,36.57,36.42,36.48,323599.0,31.1853,31.3138,31.1853,31.2367,323599.0
2017-03-17 12:10:00,36.49,36.49,36.45,36.46,183172.0,31.2453,31.2453,31.211,31.2196,183172.0
2017-03-17 12:20:00,36.45,36.48,36.41,36.47,216453.0,31.211,31.2367,31.1768,31.2281,216453.0
2017-03-17 12:30:00,36.47,36.47,36.42,36.42,186769.0,31.2281,31.2281,31.1853,31.1853,186769.0
2017-03-17 12:40:00,36.42,36.51,36.42,36.46,287787.0,31.1853,31.2624,31.1853,31.2196,287787.0
2017-03-17 12:50:00,36.47,36.47,36.39,36.4,263267.0,31.2281,31.2281,31.1596,31.1682,263267.0
2017-03-17 13:00:00,36.41,36.47,36.4,36.47,123754.0,31.1768,31.2281,31.1682,31.2281,123754.0
2017-03-17 13:10:00,36.47,36.47,36.4,36.45,218295.0,31.2281,31.2281,31.1682,31.211,218295.0
2017-03-17 13:20:00,36.45,36.46,36.41,36.43,94624.0,31.211,31.2196,31.1768,31.1939,94624.0
2017-03-17 13:30:00,36.42,36.43,36.36,36.36,252273.0,31.1853,31.1939,31.1339,31.1339,252273.0
2017-03-17 13:40:00,36.37,36.37,36.31,36.31,217331.0,31.1425,31.1425,31.0911,31.0911,217331.0
2017-03-17 13:50:00,36.32,36.33,36.3,36.32,238042.0,31.0997,31.1083,31.0826,31.0997,238042.0
2017-03-17 14:00:00,36.32,36.38,36.3,36.33,334239.0,31.0997,31.1511,31.0826,31.1083,334239.0
2017-03-17 14:10:00,36.34,36.41,36.33,36.39,258684.0,31.1168,31.1768,31.1083,31.1596,258684.0
2017-03-17 14:20:00,36.4,36.43,36.37,36.39,199447.0,31.1682,31.1939,31.1425,31.1596,199447.0
2017-03-17 14:30:00,36.39,36.42,36.38,36.4,197596.0,31.1596,31.1853,31.1511,31.1682,197596.0
2017-03-17 14:40:00,36.41,36.41,36.39,36.41,195139.0,31.1768,31.1768,31.1596,31.1768,195139.0
2017-03-17 14:50:00,36.41,36.43,36.39,36.41,175600.0,31.1768,31.1939,31.1596,31.1768,175600.0
2017-03-17 15:00:00,36.41,36.44,36.41,36.41,217526.0,31.1768,31.2024,31.1768,31.1768,217526.0
2017-03-17 15:10:00,36.41,36.42,36.4,36.41,267849.0,31.1768,31.1853,31.1682,31.1768,267849.0
2017-03-17 15:20:00,36.41,36.46,36.39,36.42,279044.0,31.1768,31.2196,31.1596,31.1853,279044.0
2017-03-17 15:30:00,36.41,36.43,36.37,36.39,435491.0,31.1768,31.1939,31.1425,31.1596,435491.0
2017-03-17 15:40:00,36.39,36.4,36.34,36.37,712953.0,31.1596,31.1682,31.1168,31.1425,712953.0
2017-03-17 15:50:00,36.37,36.38,36.31,36.31,1599926.0,31.1425,31.1511,31.0911,31.0911,1599926.0
2017-03-20 09:30:00,36.37,36.45,36.3,36.37,545486.0,31.1425,31.211,31.0826,31.1425,545486.0
2017-03-20 09:40:00,36.37,36.4,36.3,36.4,313896.0,31.1425,31.1682,31.0826,31.1682,313896.0
2017-03-20 09:50:00,36.4,36.44,36.34,36.34,295046.0,31.1682,31.2024,31.1168,31.1168,295046.0
2017-03-20 10:00:00,36.33,36.37,36.3,36.3,194577.0,31.1083,31.1425,31.0826,31.0826,194577.0
2017-03-20 10:10:00,36.31,36.36,36.3,36.34,193920.0,31.0911,31.1339,31.0826,31.1168,193920.0
2017-03-20 10:20:00,36.34,36.36,36.21,36.22,268469.0,31.1168,31.1339,31.0055,31.0141,268469.0
2017-03-20 10:30:00,36.22,36.23,36.14,36.15,280953.0,31.0141,31.0226,30.9456,30.9541,280953.0
2017-03-20 10:40:00,36.15,36.18,36.09,36.09,457954.0,30.9541,30.9798,30.9027,30.9027,457954.0
2017-03-20 10:50:00,36.09,36.17,36.06,36.14,450772.0,30.9027,30.9712,30.8771,30.9456,450772.0
2017-03-20 11:00:00,36.15,36.15,36.07,36.13,313143.0,30.9541,30.9541,30.8856,30.937,313143.0
2017-03-20 11:10:00,36.13,36.18,36.1,36.14,551003.0,30.937,30.9798,30.9113,30.9456,551003.0
2017-03-20 11:20:00,36.15,36.15,36.12,36.14,296120.0,30.9541,30.9541,30.9284,30.9456,296120.0
2017-03-20 11:30:00,36.14,36.16,36.09,36.12,313344.0,30.9456,30.9627,30.9027,30.9284,313344.0
2017-03-20 11:40:00,36.12,36.17,36.12,36.13,275354.0,30.9284,30.9712,30.9284,30.937,275354.0
2017-03-20 11:50:00,36.13,36.18,36.11,36.14,314554.0,30.937,30.9798,30.9199,30.9456,314554.0
2017-03-20 12:00:00,36.15,36.17,36.11,36.12,276706.0,30.9541,30.9712,30.9199,30.9284,276706.0
2017-03-20 12:10:00,36.12,36.15,36.11,36.13,242327.0,30.9284,30.9541,30.9199,30.937,242327.0
2017-03-20 12:20:00,36.14,36.18,36.07,36.11,11658167.0,30.9456,30.9798,30.8856,30.9199,11658167.0
2017-03-20 12:30:00,36.12,36.12,36.02,36.04,348352.0,30.9284,30.9284,30.8428,30.8599,348352.0
2017-03-20 12:40:00,36.05,36.1,36.02,36.08,254663.0,30.8685,30.9113,30.8428,30.8942,254663.0
2017-03-20 12:50:00,36.08,36.1,36.01,36.01,428315.0,30.8942,30.9113,30.8342,30.8342,428315.0
2017-03-20 13:00:00,36.01,36.02,35.93,35.96,929393.0,30.8342,30.8428,30.7657,30.7914,929393.0
2017-03-20 13:10:00,35.96,35.97,35.88,35.88,504215.0,30.7914,30.8,30.7229,30.7229,504215.0
2017-03-20 13:20:00,35.88,35.89,35.8,35.8,704002.0,30.7229,30.7315,30.6544,30.6544,704002.0
2017-03-20 13:30:00,35.8,35.88,35.8,35.8,504145.0,30.6544,30.7229,30.6544,30.6544,504145.0
2017-03-20 13:40:00,35.8,35.84,35.71,35.77,705360.0,30.6544,30.6887,30.5774,30.6287,705360.0
2017-03-20 13:50:00,35.77,35.78,35.65,35.68,679917.0,30.6287,30.6373,30.526,30.5517,679917.0
2017-03-20 14:00:00,35.69,35.73,35.62,35.69,701060.0,30.5602,30.5945,30.5003,30.5602,701060.0
2017-03-20 14:10:00,35.69,35.73,35.66,35.66,499337.0,30.5602,30.5945,30.5346,30.5346,499337.0
2017-03-20 14:20:00,35.66,35.74,35.66,35.69,566119.0,30.5346,30.6031,30.5346,30.5602,566119.0
2017-03-20 14:30:00,35.68,35.72,35.66,35.7,522831.0,30.5517,30.5859,30.5346,30.5688,522831.0
2017-03-20 14:40:00,35.7,35.71,35.66,35.66,422625.0,30.5688,30.5774,30.5346,30.5346,422625.0
2017-03-20 14:50:00,35.66,35.69,35.6,35.62,441840.0,30.5346,30.5602,30.4832,30.5003,441840.0
2017-03-20 15:00:00,35.62,35.73,35.62,35.72,494646.0,30.5003,30.5945,30.5003,30.5859,494646.0
2017-03-20 15:10:00,35.72,35.78,35.68,35.77,504099.0,30.5859,30.6373,30.5517,30.6287,504099.0
2017-03-20 15:20:00,35.77,35.86,35.76,35.86,493519.0,30.6287,30.7058,30.6202,30.7058,493519.0
2017-03-20 15:30:00,35.85,35.86,35.78,35.8,765706.0,30.6972,30.7058,30.6373,30.6544,765706.0
2017-03-20 15:40:00,35.8,35.83,35.78,35.79,870001.0,30.6544,30.6801,30.6373,30.6459,870001.0
2017-03-20 15:50:00,35.79,35.8,35.69,35.78,2273284.0,30.6459,30.6544,30.5602,30.6373,2273284.0
2017-03-21 09:30:00,35.94,35.98,35.27,35.32,1365403.0,30.7743,30.8086,30.2006,30.2434,1365403.0
2017-03-21 09:40:00,35.32,35.43,35.28,35.42,875133.0,30.2434,30.3376,30.2092,30.329,875133.0
2017-03-21 09:50:00,35.42,35.56,35.34,35.56,767755.0,30.329,30.4489,30.2605,30.4489,767755.0
2017-03-21 10:00:00,35.55,35.59,35.32,35.33,530940.0,30.4404,30.4746,30.2434,30.252,530940.0
2017-03-21 10:10:00,35.34,35.4,35.2,35.23,723469.0,30.2605,30.3119,30.1407,30.1664,723469.0
2017-03-21 10:20:00,35.23,35.26,35.08,35.1,933403.0,30.1664,30.192,30.0379,30.055,933403.0
2017-03-21 10:30:00,35.1,35.2,35.08,35.14,569117.0,30.055,30.1407,30.0379,30.0893,569117.0
2017-03-21 10:40:00,35.14,35.23,35.01,35.04,719982.0,30.0893,30.1664,29.978,30.0037,719982.0
2017-03-21 10:50:00,35.04,35.04,34.88,34.93,1272794.0,30.0037,30.0037,29.8667,29.9095,1272794.0
2017-03-21 11:00:00,34.93,35.02,34.8,34.83,938438.0,29.9095,29.9865,29.7982,29.8238,938438.0
2017-03-21 11:10:00,34.84,34.93,34.79,34.81,897152.0,29.8324,29.9095,29.7896,29.8067,897152.0
2017-03-21 11:20:00,34.8,34.92,34.76,34.88,650094.0,29.7982,29.9009,29.7639,29.8667,650094.0
2017-03-21 11:30:00,34.87,34.89,34.71,34.72,613713.0,29.8581,29.8752,29.7211,29.7297,613713.0
2017-03-21 11:40:00,34.71,34.91,34.7,34.88,537644.0,29.7211,29.8924,29.7125,29.8667,537644.0
2017-03-21 11:50:00,34.88,35.08,34.86,35.05,592779.0,29.8667,30.0379,29.8495,30.0122,592779.0
2017-03-21 12:00:00,35.05,35.14,34.99,35.13,457618.0,30.0122,30.0893,29.9609,30.0807,457618.0
2017-03-21 12:10:00,35.12,35.13,35.01,35.08,407355.0,30.0722,30.0807,29.978,30.0379,407355.0
2017-03-21 12:20:00,35.08,35.1,34.95,35.01,347136.0,30.0379,30.055,29.9266,29.978,347136.0
2017-03-21 12:30:00,35.01,35.07,34.93,35.0,295693.0,29.978,30.0294,29.9095,29.9694,295693.0
2017-03-21 12:40:00,35.0,35.02,34.88,34.89,432382.0,29.9694,29.9865,29.8667,29.8752,432382.0
2017-03-21 12:50:00,34.9,34.96,34.87,34.88,317852.0,29.8838,29.9352,29.8581,29.8667,317852.0
2017-03-21 13:00:00,34.88,34.92,34.84,34.84,361995.0,29.8667,29.9009,29.8324,29.8324,361995.0
2017-03-21 13:10:00,34.84,34.88,34.7,34.73,377964.0,29.8324,29.8667,29.7125,29.7382,377964.0
2017-03-21 13:20:00,34.73,34.73,34.56,34.71,797840.0,29.7382,29.7382,29.5927,29.7211,797840.0
2017-03-21 13:30:00,34.71,34.91,34.71,34.82,694388.0,29.7211,29.8924,29.7211,29.8153,694388.0
2017-03-21 13:40:00,34.82,34.82,34.7,34.7,426024.0,29.8153,29.8153,29.7125,29.7125,426024.0
2017-03-21 13:50:00,34.7,34.75,34.65,34.69,396831.0,29.7125,29.7553,29.6697,29.704,396831.0
2017-03-21 14:00:00,34.69,34.74,34.63,34.71,490971.0,29.704,29.7468,29.6526,29.7211,490971.0
2017-03-21 14:10:00,34.71,34.79,34.67,34.78,273517.0,29.7211,29.7896,29.6868,29.781,273517.0
2017-03-21 14:20:00,34.78,34.78,34.71,34.72,335124.0,29.781,29.781,29.7211,29.7297,335124.0
2017-03-21 14:30:00,34.73,34.83,34.71,34.8,284152.0,29.7382,29.8238,29.7211,29.7982,284152.0
2017-03-21 14:40:00,34.8,34.81,34.72,34.73,383001.0,29.7982,29.8067,29.7297,29.7382,383001.0
2017-03-21 14:50:00,34.73,34.78,34.7,34.73,350328.0,29.7382,29.781,29.7125,29.7382,350328.0
2017-03-21 15:00:00,34.72,34.79,34.71,34.75,444706.0,29.7297,29.7896,29.7211,29.7553,444706.0
2017-03-21 15:10:00,34.75,34.8,34.72,34.73,606104.0,29.7553,29.7982,29.7297,29.7382,606104.0
2017-03-21 15:20:00,34.72,34.75,34.71,34.73,511640.0,29.7297,29.7553,29.7211,29.7382,511640.0
2017-03-21 15:30:00,34.73,34.74,34.66,34.66,896467.0,29.7382,29.7468,29.6783,29.6783,896467.0
2017-03-21 15:40:00,34.66,34.66,34.5,34.5,1125549.0,29.6783,29.6783,29.5413,29.5413,1125549.0
2017-03-21 15:50:00,34.51,34.61,34.47,34.56,1971118.0,29.5498,29.6355,29.5156,29.5927,1971118.0
2017-03-22 09:30:00,34.31,34.34,33.96,34.02,1690101.0,29.3786,29.4043,29.0789,29.1303,1690101.0
2017-03-22 09:40:00,34.02,34.34,34.01,34.27,1234270.0,29.1303,29.4043,29.1217,29.3443,1234270.0
2017-03-22 09:50:00,34.27,34.28,34.07,34.09,1053640.0,29.3443,29.3529,29.1731,29.1902,1053640.0
2017-03-22 10:00:00,34.09,34.24,34.08,34.19,1138417.0,29.1902,29.3187,29.1816,29.2758,1138417.0
2017-03-22 10:10:00,34.2,34.26,34.11,34.2,608930.0,29.2844,29.3358,29.2073,29.2844,608930.0
2017-03-22 10:20:00,34.2,34.36,34.19,34.27,420398.0,29.2844,29.4214,29.2758,29.3443,420398.0
2017-03-22 10:30:00,34.27,34.46,34.18,34.41,368034.0,29.3443,29.507,29.2673,29.4642,368034.0
2017-03-22 10:40:00,34.42,34.46,34.27,34.32,331159.0,29.4728,29.507,29.3443,29.3872,331159.0
2017-03-22 10:50:00,34.32,34.47,34.26,34.45,285696.0,29.3872,29.5156,29.3358,29.4985,285696.0
2017-03-22 11:00:00,34.45,34.47,34.34,34.4,188169.0,29.4985,29.5156,29.4043,29.4557,188169.0
2017-03-22 11:10:00,34.39,34.5,34.3,34.47,285013.0,29.4471,29.5413,29.37,29.5156,285013.0
2017-03-22 11:20:00,34.47,34.61,34.46,34.61,500312.0,29.5156,29.6355,29.507,29.6355,500312.0
2017-03-22 11:30:00,34.61,34.61,34.46,34.51,474543.0,29.6355,29.6355,29.507,29.5498,474543.0
2017-03-22 11:40:00,34.51,34.56,34.5,34.52,347504.0,29.5498,29.5927,29.5413,29.5584,347504.0
2017-03-22 11:50:00,34.51,34.52,34.44,34.52,245422.0,29.5498,29.5584,29.4899,29.5584,245422.0
2017-03-22 12:00:00,34.52,34.56,34.46,34.48,337305.0,29.5584,29.5927,29.507,29.5242,337305.0
2017-03-22 12:10:00,34.49,34.49,34.4,34.45,364106.0,29.5327,29.5327,29.4557,29.4985,364106.0
2017-03-22 12:20:00,34.44,34.48,34.4,34.42,216435.0,29.4899,29.5242,29.4557,29.4728,216435.0
2017-03-22 12:30:00,34.42,34.47,34.36,34.37,303425.0,29.4728,29.5156,29.4214,29.43,303425.0
2017-03-22 12:40:00,34.37,34.38,34.29,34.33,148460.0,29.43,29.4385,29.3615,29.3957,148460.0
2017-03-22 12:50:00,34.32,34.35,34.28,34.29,184885.0,29.3872,29.4128,29.3529,29.3615,184885.0
2017-03-22 13:00:00,34.29,34.29,34.21,34.24,328903.0,29.3615,29.3615,29.293,29.3187,328903.0
2017-03-22 13:10:00,34.25,34.35,34.21,34.34,381823.0,29.3272,29.4128,29.293,29.4043,381823.0
2017-03-22 13:20:00,34.34,34.44,34.33,34.41,214427.0,29.4043,29.4899,29.3957,29.4642,214427.0
2017-03-22 13:30:00,34.4,34.43,34.38,34.42,139544.0,29.4557,29.4813,29.4385,29.4728,139544.0
2017-03-22 13:40:00,34.43,34.44,34.3,34.35,205778.0,29.4813,29.4899,29.37,29.4128,205778.0
2017-03-22 13:50:00,34.34,34.38,34.25,34.27,246065.0,29.4043,29.4385,29.3272,29.3443,246065.0
2017-03-22 14:00:00,34.27,34.3,34.24,34.27,170467.0,29.3443,29.37,29.3187,29.3443,170467.0
2017-03-22 14:10:00,34.27,34.32,34.25,34.27,118270.0,29.3443,29.3872,29.3272,29.3443,118270.0
2017-03-22 14:20:00,34.27,34.32,34.24,34.24,171692.0,29.3443,29.3872,29.3187,29.3187,171692.0
2017-03-22 14:30:00,34.24,34.41,34.23,34.41,240348.0,29.3187,29.4642,29.3101,29.4642,240348.0
2017-03-22 14:40:00,34.4,34.4,34.33,34.36,133752.0,29.4557,29.4557,29.3957,29.4214,133752.0
2017-03-22 14:50:00,34.36,34.4,34.28,34.3,206576.0,29.4214,29.4557,29.3529,29.37,206576.0
2017-03-22 15:00:00,34.29,34.35,34.27,34.34,198368.0,29.3615,29.4128,29.3443,29.4043,198368.0
2017-03-22 15:10:00,34.35,34.42,34.33,34.41,194728.0,29.4128,29.4728,29.3957,29.4642,194728.0
2017-03-22 15:20:00,34.41,34.48,34.4,34.41,324066.0,29.4642,29.5242,29.4557,29.4642,324066.0
2017-03-22 15:30:00,34.41,34.46,34.37,34.43,363734.0,29.4642,29.507,29.43,29.4813,363734.0
2017-03-22 15:40:00,34.43,34.44,34.36,34.41,526050.0,29.4813,29.4899,29.4214,29.4642,526050.0
2017-03-22 15:50:00,34.42,34.44,34.38,34.39,1088878.0,29.4728,29.4899,29.4385,29.4471,1088878.0
2017-03-23 09:30:00,34.0,34.38,33.79,34.2,1210022.0,29.1131,29.4385,28.9333,29.2844,1210022.0
2017-03-23 09:40:00,34.2,34.43,34.16,34.36,642461.0,29.2844,29.4813,29.2501,29.4214,642461.0
2017-03-23 09:50:00,34.36,34.4,34.18,34.31,733984.0,29.4214,29.4557,29.2673,29.3786,733984.0
2017-03-23 10:00:00,34.31,34.43,34.23,34.27,373915.0,29.3786,29.4813,29.3101,29.3443,373915.0
2017-03-23 10:10:00,34.26,34.26,34.09,34.14,337448.0,29.3358,29.3358,29.1902,29.233,337448.0
2017-03-23 10:20:00,34.13,34.21,34.09,34.12,596577.0,29.2245,29.293,29.1902,29.2159,596577.0
2017-03-23 10:30:00,34.12,34.24,34.08,34.19,509706.0,29.2159,29.3187,29.1816,29.2758,509706.0
2017-03-23 10:40:00,34.19,34.37,34.19,34.26,407724.0,29.2758,29.43,29.2758,29.3358,407724.0
2017-03-23 10:50:00,34.27,34.38,34.27,34.35,381877.0,29.3443,29.4385,29.3443,29.4128,381877.0
2017-03-23 11:00:00,34.35,34.43,34.35,34.43,327891.0,29.4128,29.4813,29.4128,29.4813,327891.0
2017-03-23 11:10:00,34.43,34.46,34.36,34.37,384682.0,29.4813,29.507,29.4214,29.43,384682.0
2017-03-23 11:20:00,34.36,34.38,34.3,34.33,253542.0,29.4214,29.4385,29.37,29.3957,253542.0
2017-03-23 11:30:00,34.33,34.35,34.3,34.31,222285.0,29.3957,29.4128,29.37,29.3786,222285.0
2017-03-23 11:40:00,34.32,34.32,34.21,34.22,201313.0,29.3872,29.3872,29.293,29.3015,201313.0
2017-03-23 11:50:00,34.22,34.22,34.16,34.2,256584.0,29.3015,29.3015,29.2501,29.2844,256584.0
2017-03-23 12:00:00,34.21,34.29,34.2,34.25,138959.0,29.293,29.3615,29.2844,29.3272,138959.0
2017-03-23 12:10:00,34.26,34.31,34.24,34.29,139185.0,29.3358,29.3786,29.3187,29.3615,139185.0
2017-03-23 12:20:00,34.29,34.36,34.27,34.34,180810.0,29.3615,29.4214,29.3443,29.4043,180810.0
2017-03-23 12:30:00,34.33,34.34,34.27,34.32,175262.0,29.3957,29.4043,29.3443,29.3872,175262.0
2017-03-23 12:40:00,34.33,34.37,34.32,34.33,88592.0,29.3957,29.43,29.3872,29.3957,88592.0
2017-03-23 12:50:00,34.33,34.42,34.31,34.42,178241.0,29.3957,29.4728,29.3786,29.4728,178241.0
2017-03-23 13:00:00,34.41,34.41,34.21,34.22,221527.0,29.4642,29.4642,29.293,29.3015,221527.0
2017-03-23 13:10:00,34.22,34.27,34.2,34.24,184978.0,29.3015,29.3443,29.2844,29.3187,184978.0
2017-03-23 13:20:00,34.24,34.27,34.18,34.19,236884.0,29.3187,29.3443,29.2673,29.2758,236884.0
2017-03-23 13:30:00,34.19,34.25,34.17,34.2,195711.0,29.2758,29.3272,29.2587,29.2844,195711.0
2017-03-23 13:40:00,34.2,34.28,34.16,34.24,160447.0,29.2844,29.3529,29.2501,29.3187,160447.0
2017-03-23 13:50:00,34.23,34.31,34.22,34.29,131230.0,29.3101,29.3786,29.3015,29.3615,131230.0
2017-03-23 14:00:00,34.29,34.3,34.23,34.29,104208.0,29.3615,29.37,29.3101,29.3615,104208.0
2017-03-23 14:10:00,34.28,34.29,34.23,34.26,82350.0,29.3529,29.3615,29.3101,29.3358,82350.0
2017-03-23 14:20:00,34.26,34.27,34.22,34.25,66550.0,29.3358,29.3443,29.3015,29.3272,66550.0
2017-03-23 14:30:00,34.25,34.26,34.2,34.24,125060.0,29.3272,29.3358,29.2844,29.3187,125060.0
2017-03-23 14:40:00,34.25,34.27,34.23,34.26,87586.0,29.3272,29.3443,29.3101,29.3358,87586.0
2017-03-23 14:50:00,34.25,34.29,34.22,34.23,155305.0,29.3272,29.3615,29.3015,29.3101,155305.0
2017-03-23 15:00:00,34.24,34.25,34.19,34.2,142790.0,29.3187,29.3272,29.2758,29.2844,142790.0
2017-03-23 15:10:00,34.19,34.22,34.15,34.22,359116.0,29.2758,29.3015,29.2416,29.3015,359116.0
2017-03-23 15:20:00,34.22,34.25,34.2,34.21,365035.0,29.3015,29.3272,29.2844,29.293,365035.0
2017-03-23 15:30:00,34.2,34.23,34.15,34.22,385462.0,29.2844,29.3101,29.2416,29.3015,385462.0
2017-03-23 15:40:00,34.22,34.28,34.19,34.27,356329.0,29.3015,29.3529,29.2758,29.3443,356329.0
2017-03-23 15:50:00,34.27,34.3,34.2,34.26,904697.0,29.3443,29.37,29.2844,29.3358,904697.0
2017-03-24 09:30:00,34.4,34.46,34.13,34.13,342953.0,29.4557,29.507,29.2245,29.2245,342953.0
2017-03-24 09:40:00,34.14,34.37,34.08,34.37,341887.0,29.233,29.43,29.1816,29.43,341887.0
2017-03-24 09:50:00,34.38,34.54,34.37,34.48,863746.0,29.4385,29.5755,29.43,29.5242,863746.0
2017-03-24 10:00:00,34.48,34.52,34.41,34.48,480004.0,29.5242,29.5584,29.4642,29.5242,480004.0
2017-03-24 10:10:00,34.48,34.57,34.44,34.55,279148.0,29.5242,29.6012,29.4899,29.5841,279148.0
2017-03-24 10:20:00,34.56,34.59,34.48,34.57,518746.0,29.5927,29.6183,29.5242,29.6012,518746.0
2017-03-24 10:30:00,34.56,34.58,34.52,34.58,355945.0,29.5927,29.6098,29.5584,29.6098,355945.0
2017-03-24 10:40:00,34.58,34.7,34.55,34.62,460594.0,29.6098,29.7125,29.5841,29.644,460594.0
2017-03-24 10:50:00,34.63,34.83,34.6,34.83,798187.0,29.6526,29.8238,29.6269,29.8238,798187.0
2017-03-24 11:00:00,34.83,35.07,34.76,34.77,1178169.0,29.8238,30.0294,29.7639,29.7725,1178169.0
2017-03-24 11:10:00,34.76,34.84,34.74,34.79,332195.0,29.7639,29.8324,29.7468,29.7896,332195.0
2017-03-24 11:20:00,34.8,34.8,34.69,34.7,300665.0,29.7982,29.7982,29.704,29.7125,300665.0
2017-03-24 11:30:00,34.7,34.74,34.68,34.68,165419.0,29.7125,29.7468,29.6954,29.6954,165419.0
2017-03-24 11:40:00,34.69,34.75,34.65,34.73,247886.0,29.704,29.7553,29.6697,29.7382,247886.0
2017-03-24 11:50:00,34.73,34.78,34.71,34.77,243534.0,29.7382,29.781,29.7211,29.7725,243534.0
2017-03-24 12:00:00,34.77,34.77,34.72,34.73,154185.0,29.7725,29.7725,29.7297,29.7382,154185.0
2017-03-24 12:10:00,34.73,34.74,34.61,34.62,246604.0,29.7382,29.7468,29.6355,29.644,246604.0
2017-03-24 12:20:00,34.62,34.72,34.58,34.69,303588.0,29.644,29.7297,29.6098,29.704,303588.0
2017-03-24 12:30:00,34.7,34.72,34.58,34.61,226347.0,29.7125,29.7297,29.6098,29.6355,226347.0
2017-03-24 12:40:00,34.6,34.68,34.57,34.66,170734.0,29.6269,29.6954,29.6012,29.6783,170734.0
2017-03-24 12:50:00,34.66,34.68,34.56,34.58,232870.0,29.6783,29.6954,29.5927,29.6098,232870.0
2017-03-24 13:00:00,34.58,34.61,34.52,34.55,209431.0,29.6098,29.6355,29.5584,29.5841,209431.0
2017-03-24 13:10:00,34.55,34.58,34.51,34.57,111731.0,29.5841,29.6098,29.5498,29.6012,111731.0
2017-03-24 13:20:00,34.57,34.6,34.53,34.58,126788.0,29.6012,29.6269,29.567,29.6098,126788.0
2017-03-24 13:30:00,34.57,34.58,34.53,34.54,105445.0,29.6012,29.6098,29.567,29.5755,105445.0
2017-03-24 13:40:00,34.53,34.55,34.5,34.54,100128.0,29.567,29.5841,29.5413,29.5755,100128.0
2017-03-24 13:50:00,34.53,34.54,34.45,34.48,206700.0,29.567,29.5755,29.4985,29.5242,206700.0
2017-03-24 14:00:00,34.48,34.62,34.48,34.59,361141.0,29.5242,29.644,29.5242,29.6183,361141.0
2017-03-24 14:10:00,34.58,34.6,34.5,34.54,109744.0,29.6098,29.6269,29.5413,29.5755,109744.0
2017-03-24 14:20:00,34.54,34.54,34.49,34.52,136310.0,29.5755,29.5755,29.5327,29.5584,136310.0
2017-03-24 14:30:00,34.51,34.53,34.45,34.47,109062.0,29.5498,29.567,29.4985,29.5156,109062.0
2017-03-24 14:40:00,34.46,34.5,34.42,34.5,180774.0,29.507,29.5413,29.4728,29.5413,180774.0
2017-03-24 14:50:00,34.5,34.52,34.45,34.52,215773.0,29.5413,29.5584,29.4985,29.5584,215773.0
2017-03-24 15:00:00,34.52,34.52,34.45,34.48,300983.0,29.5584,29.5584,29.4985,29.5242,300983.0
2017-03-24 15:10:00,34.48,34.52,34.41,34.45,284756.0,29.5242,29.5584,29.4642,29.4985,284756.0
2017-03-24 15:20:00,34.45,34.51,34.43,34.5,222540.0,29.4985,29.5498,29.4813,29.5413,222540.0
2017-03-24 15:30:00,34.5,34.73,34.44,34.72,589232.0,29.5413,29.7382,29.4899,29.7297,589232.0
2017-03-24 15:40:00,34.72,34.78,34.5,34.54,692294.0,29.7297,29.781,29.5413,29.5755,692294.0
2017-03-24 15:50:00,34.53,34.65,34.53,34.59,1168147.0,29.567,29.6697,29.567,29.6183,1168147.0
2017-03-27 09:30:00,34.28,34.31,33.97,34.27,811588.0,29.3529,29.3786,29.0875,29.3443,811588.0
2017-03-27 09:40:00,34.27,34.45,34.2,34.45,414370.0,29.3443,29.4985,29.2844,29.4985,414370.0
2017-03-27 09:50:00,34.45,34.46,34.3,34.34,416738.0,29.4985,29.507,29.37,29.4043,416738.0
2017-03-27 10:00:00,34.34,34.46,34.32,34.33,608847.0,29.4043,29.507,29.3872,29.3957,608847.0
2017-03-27 10:10:00,34.33,34.36,34.26,34.36,443778.0,29.3957,29.4214,29.3358,29.4214,443778.0
2017-03-27 10:20:00,34.36,34.41,34.33,34.36,257283.0,29.4214,29.4642,29.3957,29.4214,257283.0
2017-03-27 10:30:00,34.36,34.46,34.36,34.39,281884.0,29.4214,29.507,29.4214,29.4471,281884.0
2017-03-27 10:40:00,34.39,34.43,34.35,34.35,283154.0,29.4471,29.4813,29.4128,29.4128,283154.0
2017-03-27 10:50:00,34.35,34.36,34.24,34.31,265082.0,29.4128,29.4214,29.3187,29.3786,265082.0
2017-03-27 11:00:00,34.32,34.41,34.29,34.41,349622.0,29.3872,29.4642,29.3615,29.4642,349622.0
2017-03-27 11:10:00,34.4,34.47,34.39,34.44,280830.0,29.4557,29.5156,29.4471,29.4899,280830.0
2017-03-27 11:20:00,34.44,34.46,34.4,34.44,244727.0,29.4899,29.507,29.4557,29.4899,244727.0
2017-03-27 11:30:00,34.45,34.46,34.38,34.43,243267.0,29.4985,29.507,29.4385,29.4813,243267.0
2017-03-27 11:40:00,34.43,34.46,34.39,34.39,212490.0,29.4813,29.507,29.4471,29.4471,212490.0
2017-03-27 11:50:00,34.4,34.44,34.36,34.43,168364.0,29.4557,29.4899,29.4214,29.4813,168364.0
2017-03-27 12:00:00,34.43,34.45,34.35,34.44,235838.0,29.4813,29.4985,29.4128,29.4899,235838.0
2017-03-27 12:10:00,34.44,34.44,34.36,34.43,159096.0,29.4899,29.4899,29.4214,29.4813,159096.0
2017-03-27 12:20:00,34.42,34.5,34.42,34.49,239605.0,29.4728,29.5413,29.4728,29.5327,239605.0
2017-03-27 12:30:00,34.5,34.51,34.47,34.49,221334.0,29.5413,29.5498,29.5156,29.5327,221334.0
2017-03-27 12:40:00,34.5,34.53,34.45,34.47,164708.0,29.5413,29.567,29.4985,29.5156,164708.0
2017-03-27 12:50:00,34.47,34.53,34.46,34.52,124294.0,29.5156,29.567,29.507,29.5584,124294.0
2017-03-27 13:00:00,34.51,34.56,34.51,34.55,111517.0,29.5498,29.5927,29.5498,29.5841,111517.0
2017-03-27 13:10:00,34.55,34.55,34.47,34.51,156792.0,29.5841,29.5841,29.5156,29.5498,156792.0
2017-03-27 13:20:00,34.52,34.62,34.51,34.51,284580.0,29.5584,29.644,29.5498,29.5498,284580.0
2017-03-27 13:30:00,34.51,34.55,34.46,34.46,120769.0,29.5498,29.5841,29.507,29.507,120769.0
2017-03-27 13:40:00,34.46,34.51,34.46,34.46,140000.0,29.507,29.5498,29.507,29.507,140000.0
2017-03-27 13:50:00,34.47,34.49,34.43,34.43,147402.0,29.5156,29.5327,29.4813,29.4813,147402.0
2017-03-27 14:00:00,34.44,34.47,34.41,34.41,141176.0,29.4899,29.5156,29.4642,29.4642,141176.0
2017-03-27 14:10:00,34.41,34.42,34.31,34.32,125097.0,29.4642,29.4728,29.3786,29.3872,125097.0
2017-03-27 14:20:00,34.32,34.36,34.3,34.35,117263.0,29.3872,29.4214,29.37,29.4128,117263.0
2017-03-27 14:30:00,34.35,34.37,34.33,34.34,110262.0,29.4128,29.43,29.3957,29.4043,110262.0
2017-03-27 14:40:00,34.34,34.44,34.33,34.42,95783.0,29.4043,29.4899,29.3957,29.4728,95783.0
2017-03-27 14:50:00,34.41,34.48,34.4,34.47,149601.0,29.4642,29.5242,29.4557,29.5156,149601.0
2017-03-27 15:00:00,34.47,34.49,34.44,34.46,171394.0,29.5156,29.5327,29.4899,29.507,171394.0
2017-03-27 15:10:00,34.46,34.53,34.45,34.51,155367.0,29.507,29.567,29.4985,29.5498,155367.0
2017-03-27 15:20:00,34.52,34.54,34.48,34.52,145117.0,29.5584,29.5755,29.5242,29.5584,145117.0
2017-03-27 15:30:00,34.53,34.59,34.5,34.59,241396.0,29.567,29.6183,29.5413,29.6183,241396.0
2017-03-27 15:40:00,34.59,34.64,34.54,34.6,562619.0,29.6183,29.6612,29.5755,29.6269,562619.0
2017-03-27 15:50:00,34.6,34.75,34.59,34.7,1781796.0,29.6269,29.7553,29.6183,29.7125,1781796.0
2017-03-28 09:30:00,34.66,35.2,34.66,35.14,579544.0,29.6783,30.1407,29.6783,30.0893,579544.0
2017-03-28 09:40:00,35.13,35.13,34.87,34.89,416359.0,30.0807,30.0807,29.8581,29.8752,416359.0
2017-03-28 09:50:00,34.9,34.9,34.78,34.82,271352.0,29.8838,29.8838,29.781,29.8153,271352.0
2017-03-28 10:00:00,34.81,35.07,34.81,35.0,817893.0,29.8067,30.0294,29.8067,29.9694,817893.0
2017-03-28 10:10:00,35.0,35.13,35.0,35.09,931461.0,29.9694,30.0807,29.9694,30.0465,931461.0
2017-03-28 10:20:00,35.09,35.65,35.05,35.58,3374424.0,30.0465,30.526,30.0122,30.4661,3374424.0
2017-03-28 10:30:00,35.58,35.64,35.42,35.59,1607130.0,30.4661,30.5174,30.329,30.4746,1607130.0
2017-03-28 10:40:00,35.59,35.75,35.53,35.68,1048984.0,30.4746,30.6116,30.4232,30.5517,1048984.0
2017-03-28 10:50:00,35.69,35.8,35.62,35.76,1286172.0,30.5602,30.6544,30.5003,30.6202,1286172.0
2017-03-28 11:00:00,35.75,36.02,35.72,35.97,1495446.0,30.6116,30.8428,30.5859,30.8,1495446.0
2017-03-28 11:10:00,35.96,36.25,35.94,36.03,1455351.0,30.7914,31.0398,30.7743,30.8514,1455351.0
2017-03-28 11:20:00,36.03,36.24,35.99,36.1,1557490.0,30.8514,31.0312,30.8171,30.9113,1557490.0
2017-03-28 11:30:00,36.1,36.12,35.84,35.89,829503.0,30.9113,30.9284,30.6887,30.7315,829503.0
2017-03-28 11:40:00,35.9,35.93,35.8,35.9,362235.0,30.7401,30.7657,30.6544,30.7401,362235.0
2017-03-28 11:50:00,35.89,35.91,35.81,35.81,272202.0,30.7315,30.7486,30.663,30.663,272202.0
2017-03-28 12:00:00,35.81,35.93,35.81,35.87,469169.0,30.663,30.7657,30.663,30.7144,469169.0
2017-03-28 12:10:00,35.87,35.87,35.73,35.75,470426.0,30.7144,30.7144,30.5945,30.6116,470426.0
2017-03-28 12:20:00,35.75,35.86,35.74,35.81,236074.0,30.6116,30.7058,30.6031,30.663,236074.0
2017-03-28 12:30:00,35.82,35.83,35.73,35.73,225347.0,30.6716,30.6801,30.5945,30.5945,225347.0
2017-03-28 12:40:00,35.74,35.74,35.67,35.7,317107.0,30.6031,30.6031,30.5431,30.5688,317107.0
2017-03-28 12:50:00,35.7,35.75,35.61,35.7,429431.0,30.5688,30.6116,30.4917,30.5688,429431.0
2017-03-28 13:00:00,35.7,35.78,35.7,35.72,235797.0,30.5688,30.6373,30.5688,30.5859,235797.0
2017-03-28 13:10:00,35.73,35.8,35.68,35.76,289286.0,30.5945,30.6544,30.5517,30.6202,289286.0
2017-03-28 13:20:00,35.75,35.78,35.7,35.72,123436.0,30.6116,30.6373,30.5688,30.5859,123436.0
2017-03-28 13:30:00,35.72,35.74,35.67,35.72,150986.0,30.5859,30.6031,30.5431,30.5859,150986.0
2017-03-28 13:40:00,35.72,35.77,35.69,35.74,121573.0,30.5859,30.6287,30.5602,30.6031,121573.0
2017-03-28 13:50:00,35.74,35.76,35.68,35.73,414048.0,30.6031,30.6202,30.5517,30.5945,414048.0
2017-03-28 14:00:00,35.73,35.76,35.69,35.75,329007.0,30.5945,30.6202,30.5602,30.6116,329007.0
2017-03-28 14:10:00,35.75,35.81,35.72,35.73,336577.0,30.6116,30.663,30.5859,30.5945,336577.0
2017-03-28 14:20:00,35.73,35.8,35.73,35.74,348452.0,30.5945,30.6544,30.5945,30.6031,348452.0
2017-03-28 14:30:00,35.73,35.8,35.67,35.8,345566.0,30.5945,30.6544,30.5431,30.6544,345566.0
2017-03-28 14:40:00,35.79,35.82,35.72,35.76,297113.0,30.6459,30.6716,30.5859,30.6202,297113.0
2017-03-28 14:50:00,35.75,35.77,35.67,35.69,280211.0,30.6116,30.6287,30.5431,30.5602,280211.0
2017-03-28 15:00:00,35.69,35.72,35.66,35.66,208302.0,30.5602,30.5859,30.5346,30.5346,208302.0
2017-03-28 15:10:00,35.66,35.7,35.62,35.63,267612.0,30.5346,30.5688,30.5003,30.5089,267612.0
2017-03-28 15:20:00,35.64,35.67,35.61,35.64,336024.0,30.5174,30.5431,30.4917,30.5174,336024.0
2017-03-28 15:30:00,35.63,35.64,35.51,35.55,681428.0,30.5089,30.5174,30.4061,30.4404,681428.0
2017-03-28 15:40:00,35.55,35.62,35.44,35.47,1096979.0,30.4404,30.5003,30.3462,30.3719,1096979.0
2017-03-28 15:50:00,35.46,35.6,35.46,35.57,1985263.0,30.3633,30.4832,30.3633,30.4575,1985263.0
2017-03-29 09:30:00,35.62,35.7,35.55,35.67,623835.0,30.5003,30.5688,30.4404,30.5431,623835.0
2017-03-29 09:40:00,35.66,35.84,35.66,35.78,668998.0,30.5346,30.6887,30.5346,30.6373,668998.0
2017-03-29 09:50:00,35.77,36.02,35.74,36.0,744762.0,30.6287,30.8428,30.6031,30.8257,744762.0
2017-03-29 10:00:00,36.0,36.06,35.7,35.71,930896.0,30.8257,30.8771,30.5688,30.5774,930896.0
2017-03-29 10:10:00,35.71,35.83,35.7,35.75,398242.0,30.5774,30.6801,30.5688,30.6116,398242.0
2017-03-29 10:20:00,35.74,35.81,35.7,35.77,504523.0,30.6031,30.663,30.5688,30.6287,504523.0
2017-03-29 10:30:00,35.78,35.85,35.77,35.81,269863.0,30.6373,30.6972,30.6287,30.663,269863.0
2017-03-29 10:40:00,35.81,35.88,35.79,35.85,168079.0,30.663,30.7229,30.6459,30.6972,168079.0
2017-03-29 10:50:00,35.86,35.86,35.79,35.85,213619.0,30.7058,30.7058,30.6459,30.6972,213619.0
2017-03-29 11:00:00,35.85,35.85,35.72,35.77,306766.0,30.6972,30.6972,30.5859,30.6287,306766.0
2017-03-29 11:10:00,35.78,35.84,35.76,35.77,227613.0,30.6373,30.6887,30.6202,30.6287,227613.0
2017-03-29 11:20:00,35.77,35.81,35.74,35.8,291388.0,30.6287,30.663,30.6031,30.6544,291388.0
2017-03-29 11:30:00,35.8,35.82,35.77,35.77,329960.0,30.6544,30.6716,30.6287,30.6287,329960.0
2017-03-29 11:40:00,35.77,35.82,35.76,35.8,182851.0,30.6287,30.6716,30.6202,30.6544,182851.0
2017-03-29 11:50:00,35.81,35.82,35.77,35.82,204989.0,30.663,30.6716,30.6287,30.6716,204989.0
2017-03-29 12:00:00,35.82,35.83,35.79,35.8,154095.0,30.6716,30.6801,30.6459,30.6544,154095.0
2017-03-29 12:10:00,35.8,35.85,35.79,35.84,115834.0,30.6544,30.6972,30.6459,30.6887,115834.0
2017-03-29 12:20:00,35.83,35.84,35.75,35.77,236651.0,30.6801,30.6887,30.6116,30.6287,236651.0
2017-03-29 12:30:00,35.76,35.79,35.74,35.74,160419.0,30.6202,30.6459,30.6031,30.6031,160419.0
2017-03-29 12:40:00,35.74,35.74,35.67,35.71,165014.0,30.6031,30.6031,30.5431,30.5774,165014.0
2017-03-29 12:50:00,35.7,35.72,35.62,35.63,163163.0,30.5688,30.5859,30.5003,30.5089,163163.0
2017-03-29 13:00:00,35.63,35.7,35.62,35.63,176266.0,30.5089,30.5688,30.5003,30.5089,176266.0
2017-03-29 13:10:00,35.63,35.63,35.52,35.56,404435.0,30.5089,30.5089,30.4147,30.4489,404435.0
2017-03-29 13:20:00,35.57,35.62,35.55,35.58,142988.0,30.4575,30.5003,30.4404,30.4661,142988.0
2017-03-29 13:30:00,35.59,35.65,35.57,35.62,129461.0,30.4746,30.526,30.4575,30.5003,129461.0
2017-03-29 13:40:00,35.61,35.67,35.59,35.66,83378.0,30.4917,30.5431,30.4746,30.5346,83378.0
2017-03-29 13:50:00,35.66,35.66,35.61,35.63,79021.0,30.5346,30.5346,30.4917,30.5089,79021.0
2017-03-29 14:00:00,35.63,35.65,35.57,35.58,111931.0,30.5089,30.526,30.4575,30.4661,111931.0
2017-03-29 14:10:00,35.58,35.62,35.58,35.61,114348.0,30.4661,30.5003,30.4661,30.4917,114348.0
2017-03-29 14:20:00,35.61,35.68,35.6,35.67,139469.0,30.4917,30.5517,30.4832,30.5431,139469.0
2017-03-29 14:30:00,35.66,35.67,35.59,35.62,87616.0,30.5346,30.5431,30.4746,30.5003,87616.0
2017-03-29 14:40:00,35.63,35.66,35.62,35.63,118110.0,30.5089,30.5346,30.5003,30.5089,118110.0
2017-03-29 14:50:00,35.63,35.67,35.62,35.63,102671.0,30.5089,30.5431,30.5003,30.5089,102671.0
2017-03-29 15:00:00,35.63,35.64,35.6,35.61,104974.0,30.5089,30.5174,30.4832,30.4917,104974.0
2017-03-29 15:10:00,35.62,35.62,35.56,35.57,135908.0,30.5003,30.5003,30.4489,30.4575,135908.0
2017-03-29 15:20:00,35.57,35.58,35.56,35.58,145117.0,30.4575,30.4661,30.4489,30.4661,145117.0
2017-03-29 15:30:00,35.58,35.64,35.56,35.63,310619.0,30.4661,30.5174,30.4489,30.5089,310619.0
2017-03-29 15:40:00,35.63,35.63,35.59,35.6,419877.0,30.5089,30.5089,30.4746,30.4832,419877.0
2017-03-29 15:50:00,35.6,35.61,35.54,35.56,823630.0,30.4832,30.4917,30.4318,30.4489,823630.0
2017-03-30 09:30:00,35.52,35.55,35.31,35.34,494872.0,30.4147,30.4404,30.2349,30.2605,494872.0
2017-03-30 09:40:00,35.34,35.64,35.32,35.62,476529.0,30.2605,30.5174,30.2434,30.5003,476529.0
2017-03-30 09:50:00,35.62,35.65,35.52,35.6,212315.0,30.5003,30.526,30.4147,30.4832,212315.0
2017-03-30 10:00:00,35.59,35.68,35.53,35.56,206449.0,30.4746,30.5517,30.4232,30.4489,206449.0
2017-03-30 10:10:00,35.56,35.7,35.55,35.7,178486.0,30.4489,30.5688,30.4404,30.5688,178486.0
2017-03-30 10:20:00,35.69,35.7,35.6,35.64,170601.0,30.5602,30.5688,30.4832,30.5174,170601.0
2017-03-30 10:30:00,35.64,35.73,35.63,35.66,105437.0,30.5174,30.5945,30.5089,30.5346,105437.0
2017-03-30 10:40:00,35.65,35.73,35.63,35.72,119824.0,30.526,30.5945,30.5089,30.5859,119824.0
2017-03-30 10:50:00,35.72,35.78,35.69,35.77,153228.0,30.5859,30.6373,30.5602,30.6287,153228.0
2017-03-30 11:00:00,35.77,35.79,35.69,35.7,185522.0,30.6287,30.6459,30.5602,30.5688,185522.0
2017-03-30 11:10:00,35.7,35.72,35.67,35.71,159855.0,30.5688,30.5859,30.5431,30.5774,159855.0
2017-03-30 11:20:00,35.72,35.73,35.68,35.69,141447.0,30.5859,30.5945,30.5517,30.5602,141447.0
2017-03-30 11:30:00,35.69,35.73,35.63,35.64,94228.0,30.5602,30.5945,30.5089,30.5174,94228.0
2017-03-30 11:40:00,35.64,35.66,35.62,35.63,78034.0,30.5174,30.5346,30.5003,30.5089,78034.0
2017-03-30 11:50:00,35.63,35.66,35.6,35.6,127884.0,30.5089,30.5346,30.4832,30.4832,127884.0
2017-03-30 12:00:00,35.6,35.61,35.57,35.59,216040.0,30.4832,30.4917,30.4575,30.4746,216040.0
2017-03-30 12:10:00,35.59,35.63,35.53,35.55,143777.0,30.4746,30.5089,30.4232,30.4404,143777.0
2017-03-30 12:20:00,35.55,35.59,35.53,35.55,85405.0,30.4404,30.4746,30.4232,30.4404,85405.0
2017-03-30 12:30:00,35.55,35.56,35.5,35.51,80235.0,30.4404,30.4489,30.3975,30.4061,80235.0
2017-03-30 12:40:00,35.51,35.55,35.47,35.53,84725.0,30.4061,30.4404,30.3719,30.4232,84725.0
2017-03-30 12:50:00,35.53,35.55,35.5,35.52,87291.0,30.4232,30.4404,30.3975,30.4147,87291.0
2017-03-30 13:00:00,35.52,35.53,35.5,35.52,50473.0,30.4147,30.4232,30.3975,30.4147,50473.0
2017-03-30 13:10:00,35.52,35.54,35.49,35.52,131978.0,30.4147,30.4318,30.389,30.4147,131978.0
2017-03-30 13:20:00,35.52,35.54,35.49,35.5,64376.0,30.4147,30.4318,30.389,30.3975,64376.0
2017-03-30 13:30:00,35.5,35.51,35.45,35.45,155968.0,30.3975,30.4061,30.3547,30.3547,155968.0
2017-03-30 13:40:00,35.45,35.47,35.43,35.43,246406.0,30.3547,30.3719,30.3376,30.3376,246406.0
2017-03-30 13:50:00,35.44,35.45,35.39,35.43,329748.0,30.3462,30.3547,30.3034,30.3376,329748.0
2017-03-30 14:00:00,35.43,35.46,35.42,35.45,106830.0,30.3376,30.3633,30.329,30.3547,106830.0
2017-03-30 14:10:00,35.45,35.46,35.44,35.45,144533.0,30.3547,30.3633,30.3462,30.3547,144533.0
2017-03-30 14:20:00,35.45,35.46,35.44,35.45,182193.0,30.3547,30.3633,30.3462,30.3547,182193.0
2017-03-30 14:30:00,35.45,35.47,35.44,35.45,156305.0,30.3547,30.3719,30.3462,30.3547,156305.0
2017-03-30 14:40:00,35.45,35.46,35.43,35.45,156328.0,30.3547,30.3633,30.3376,30.3547,156328.0
2017-03-30 14:50:00,35.45,35.46,35.42,35.45,124025.0,30.3547,30.3633,30.329,30.3547,124025.0
2017-03-30 15:00:00,35.45,35.48,35.44,35.48,115279.0,30.3547,30.3804,30.3462,30.3804,115279.0
2017-03-30 15:10:00,35.48,35.48,35.44,35.45,127975.0,30.3804,30.3804,30.3462,30.3547,127975.0
2017-03-30 15:20:00,35.45,35.5,35.44,35.47,199799.0,30.3547,30.3975,30.3462,30.3719,199799.0
2017-03-30 15:30:00,35.47,35.48,35.43,35.46,323749.0,30.3719,30.3804,30.3376,30.3633,323749.0
2017-03-30 15:40:00,35.47,35.47,35.41,35.44,613783.0,30.3719,30.3719,30.3205,30.3462,613783.0
2017-03-30 15:50:00,35.44,35.45,35.39,35.42,921796.0,30.3462,30.3547,30.3034,30.329,921796.0
2017-03-31 09:30:00,35.35,35.42,35.28,35.35,253811.0,30.2691,30.329,30.2092,30.2691,253811.0
2017-03-31 09:40:00,35.35,35.42,35.27,35.32,216074.0,30.2691,30.329,30.2006,30.2434,216074.0
2017-03-31 09:50:00,35.32,35.4,35.31,35.36,98240.0,30.2434,30.3119,30.2349,30.2777,98240.0
2017-03-31 10:00:00,35.36,35.41,35.32,35.39,133618.0,30.2777,30.3205,30.2434,30.3034,133618.0
2017-03-31 10:10:00,35.39,35.4,35.34,35.4,79615.0,30.3034,30.3119,30.2605,30.3119,79615.0
2017-03-31 10:20:00,35.4,35.41,35.36,35.4,135654.0,30.3119,30.3205,30.2777,30.3119,135654.0
2017-03-31 10:30:00,35.4,35.48,35.39,35.44,154235.0,30.3119,30.3804,30.3034,30.3462,154235.0
2017-03-31 10:40:00,35.44,35.45,35.39,35.41,92184.0,30.3462,30.3547,30.3034,30.3205,92184.0
2017-03-31 10:50:00,35.41,35.42,35.37,35.38,101679.0,30.3205,30.329,30.2862,30.2948,101679.0
2017-03-31 11:00:00,35.37,35.41,35.36,35.39,95088.0,30.2862,30.3205,30.2777,30.3034,95088.0
2017-03-31 11:10:00,35.39,35.4,35.35,35.39,111389.0,30.3034,30.3119,30.2691,30.3034,111389.0
2017-03-31 11:20:00,35.38,35.44,35.37,35.41,116307.0,30.2948,30.3462,30.2862,30.3205,116307.0
2017-03-31 11:30:00,35.41,35.44,35.38,35.43,103739.0,30.3205,30.3462,30.2948,30.3376,103739.0
2017-03-31 11:40:00,35.42,35.44,35.41,35.41,93141.0,30.329,30.3462,30.3205,30.3205,93141.0
2017-03-31 11:50:00,35.41,35.42,35.36,35.36,87620.0,30.3205,30.329,30.2777,30.2777,87620.0
2017-03-31 12:00:00,35.37,35.42,35.36,35.4,101353.0,30.2862,30.329,30.2777,30.3119,101353.0
2017-03-31 12:10:00,35.4,35.41,35.36,35.38,98234.0,30.3119,30.3205,30.2777,30.2948,98234.0
2017-03-31 12:20:00,35.38,35.41,35.36,35.36,98175.0,30.2948,30.3205,30.2777,30.2777,98175.0
2017-03-31 12:30:00,35.37,35.42,35.36,35.42,125683.0,30.2862,30.329,30.2777,30.329,125683.0
2017-03-31 12:40:00,35.42,35.43,35.39,35.4,50104.0,30.329,30.3376,30.3034,30.3119,50104.0
2017-03-31 12:50:00,35.4,35.46,35.39,35.46,138093.0,30.3119,30.3633,30.3034,30.3633,138093.0
2017-03-31 13:00:00,35.46,35.48,35.44,35.47,146599.0,30.3633,30.3804,30.3462,30.3719,146599.0
2017-03-31 13:10:00,35.47,35.51,35.46,35.47,74073.0,30.3719,30.4061,30.3633,30.3719,74073.0
2017-03-31 13:20:00,35.47,35.5,35.47,35.5,64258.0,30.3719,30.3975,30.3719,30.3975,64258.0
2017-03-31 13:30:00,35.5,35.51,35.43,35.43,64658.0,30.3975,30.4061,30.3376,30.3376,64658.0
2017-03-31 13:40:00,35.43,35.46,35.4,35.41,113147.0,30.3376,30.3633,30.3119,30.3205,113147.0
2017-03-31 13:50:00,35.41,35.42,35.38,35.42,102298.0,30.3205,30.329,30.2948,30.329,102298.0
2017-03-31 14:00:00,35.42,35.43,35.4,35.4,72204.0,30.329,30.3376,30.3119,30.3119,72204.0
2017-03-31 14:10:00,35.41,35.41,35.36,35.39,97932.0,30.3205,30.3205,30.2777,30.3034,97932.0
2017-03-31 14:20:00,35.39,35.43,35.38,35.39,78519.0,30.3034,30.3376,30.2948,30.3034,78519.0
2017-03-31 14:30:00,35.39,35.43,35.37,35.41,92007.0,30.3034,30.3376,30.2862,30.3205,92007.0
2017-03-31 14:40:00,35.41,35.42,35.37,35.39,85308.0,30.3205,30.329,30.2862,30.3034,85308.0
2017-03-31 14:50:00,35.38,35.4,35.37,35.37,64600.0,30.2948,30.3119,30.2862,30.2862,64600.0
2017-03-31 15:00:00,35.38,35.44,35.37,35.43,297834.0,30.2948,30.3462,30.2862,30.3376,297834.0
2017-03-31 15:10:00,35.43,35.44,35.4,35.43,151572.0,30.3376,30.3462,30.3119,30.3376,151572.0
2017-03-31 15:20:00,35.43,35.44,35.38,35.38,210771.0,30.3376,30.3462,30.2948,30.2948,210771.0
2017-03-31 15:30:00,35.38,35.43,35.38,35.39,279430.0,30.2948,30.3376,30.2948,30.3034,279430.0
2017-03-31 15:40:00,35.39,35.43,35.37,35.39,253550.0,30.3034,30.3376,30.2862,30.3034,253550.0
2017-03-31 15:50:00,35.39,35.4,35.35,35.35,706016.0,30.3034,30.3119,30.2691,30.2691,706016.0
2017-04-03 09:30:00,35.33,35.4,34.35,34.46,2520711.0,30.252,30.3119,29.4128,29.507,2520711.0
2017-04-03 09:40:00,34.45,34.48,34.22,34.36,1372476.0,29.4985,29.5242,29.3015,29.4214,1372476.0
2017-04-03 09:50:00,34.36,34.38,34.24,34.25,831660.0,29.4214,29.4385,29.3187,29.3272,831660.0
2017-04-03 10:00:00,34.25,34.32,34.2,34.22,946147.0,29.3272,29.3872,29.2844,29.3015,946147.0
2017-04-03 10:10:00,34.23,34.23,34.04,34.14,1570492.0,29.3101,29.3101,29.1474,29.233,1570492.0
2017-04-03 10:20:00,34.13,34.14,34.02,34.08,805581.0,29.2245,29.233,29.1303,29.1816,805581.0
2017-04-03 10:30:00,34.08,34.15,34.07,34.09,354265.0,29.1816,29.2416,29.1731,29.1902,354265.0
2017-04-03 10:40:00,34.1,34.1,34.01,34.05,705399.0,29.1988,29.1988,29.1217,29.156,705399.0
2017-04-03 10:50:00,34.05,34.07,33.92,33.95,1259032.0,29.156,29.1731,29.0446,29.0703,1259032.0
2017-04-03 11:00:00,33.95,34.0,33.84,33.9,1094718.0,29.0703,29.1131,28.9761,29.0275,1094718.0
2017-04-03 11:10:00,33.9,34.02,33.86,33.98,630993.0,29.0275,29.1303,28.9933,29.096,630993.0
2017-04-03 11:20:00,33.98,34.03,33.93,33.98,522601.0,29.096,29.1388,29.0532,29.096,522601.0
2017-04-03 11:30:00,33.98,33.98,33.86,33.92,508134.0,29.096,29.096,28.9933,29.0446,508134.0
2017-04-03 11:40:00,33.91,33.95,33.86,33.88,401779.0,29.0361,29.0703,28.9933,29.0104,401779.0
2017-04-03 11:50:00,33.87,33.89,33.8,33.82,395332.0,29.0018,29.019,28.9419,28.959,395332.0
2017-04-03 12:00:00,33.82,33.87,33.8,33.86,288414.0,28.959,29.0018,28.9419,28.9933,288414.0
2017-04-03 12:10:00,33.86,33.94,33.85,33.91,502553.0,28.9933,29.0618,28.9847,29.0361,502553.0
2017-04-03 12:20:00,33.9,34.02,33.89,34.02,350795.0,29.0275,29.1303,29.019,29.1303,350795.0
2017-04-03 12:30:00,34.02,34.04,33.98,34.04,254071.0,29.1303,29.1474,29.096,29.1474,254071.0
2017-04-03 12:40:00,34.03,34.04,33.97,34.0,278601.0,29.1388,29.1474,29.0875,29.1131,278601.0
2017-04-03 12:50:00,34.0,34.02,33.96,34.01,179910.0,29.1131,29.1303,29.0789,29.1217,179910.0
2017-04-03 13:00:00,34.0,34.04,33.99,34.03,261557.0,29.1131,29.1474,29.1046,29.1388,261557.0
2017-04-03 13:10:00,34.04,34.05,34.01,34.05,181287.0,29.1474,29.156,29.1217,29.156,181287.0
2017-04-03 13:20:00,34.05,34.05,33.97,33.98,183241.0,29.156,29.156,29.0875,29.096,183241.0
2017-04-03 13:30:00,33.98,33.99,33.91,33.94,250674.0,29.096,29.1046,29.0361,29.0618,250674.0
2017-04-03 13:40:00,33.95,33.97,33.88,33.97,372724.0,29.0703,29.0875,29.0104,29.0875,372724.0
2017-04-03 13:50:00,33.96,34.01,33.96,34.0,185287.0,29.0789,29.1217,29.0789,29.1131,185287.0
2017-04-03 14:00:00,34.0,34.01,33.94,34.01,295250.0,29.1131,29.1217,29.0618,29.1217,295250.0
2017-04-03 14:10:00,34.01,34.02,33.95,33.98,163249.0,29.1217,29.1303,29.0703,29.096,163249.0
2017-04-03 14:20:00,33.98,34.04,33.97,34.03,335815.0,29.096,29.1474,29.0875,29.1388,335815.0
2017-04-03 14:30:00,34.02,34.04,34.0,34.02,190766.0,29.1303,29.1474,29.1131,29.1303,190766.0
2017-04-03 14:40:00,34.02,34.12,34.01,34.07,565003.0,29.1303,29.2159,29.1217,29.1731,565003.0
2017-04-03 14:50:00,34.07,34.09,34.03,34.06,202809.0,29.1731,29.1902,29.1388,29.1645,202809.0
2017-04-03 15:00:00,34.07,34.1,34.02,34.04,362659.0,29.1731,29.1988,29.1303,29.1474,362659.0
2017-04-03 15:10:00,34.04,34.16,34.03,34.14,786292.0,29.1474,29.2501,29.1388,29.233,786292.0
2017-04-03 15:20:00,34.14,34.2,34.11,34.16,367439.0,29.233,29.2844,29.2073,29.2501,367439.0
2017-04-03 15:30:00,34.17,34.19,34.13,34.16,887657.0,29.2587,29.2758,29.2245,29.2501,887657.0
2017-04-03 15:40:00,34.16,34.24,34.16,34.23,803523.0,29.2501,29.3187,29.2501,29.3101,803523.0
2017-04-03 15:50:00,34.23,34.32,34.17,34.17,2649888.0,29.3101,29.3872,29.2587,29.2587,2649888.0
2017-04-04 09:30:00,33.9,34.12,33.9,34.03,561394.0,29.0275,29.2159,29.0275,29.1388,561394.0
2017-04-04 09:40:00,34.03,34.27,34.03,34.22,496781.0,29.1388,29.3443,29.1388,29.3015,496781.0
2017-04-04 09:50:00,34.21,34.21,34.08,34.19,260175.0,29.293,29.293,29.1816,29.2758,260175.0
2017-04-04 10:00:00,34.19,34.27,34.13,34.21,440848.0,29.2758,29.3443,29.2245,29.293,440848.0
2017-04-04 10:10:00,34.21,34.28,34.16,34.16,251036.0,29.293,29.3529,29.2501,29.2501,251036.0
2017-04-04 10:20:00,34.17,34.24,34.15,34.16,178233.0,29.2587,29.3187,29.2416,29.2501,178233.0
2017-04-04 10:30:00,34.16,34.25,34.15,34.18,185359.0,29.2501,29.3272,29.2416,29.2673,185359.0
2017-04-04 10:40:00,34.18,34.25,34.1,34.15,372840.0,29.2673,29.3272,29.1988,29.2416,372840.0
2017-04-04 10:50:00,34.15,34.27,34.14,34.26,211060.0,29.2416,29.3443,29.233,29.3358,211060.0
2017-04-04 11:00:00,34.25,34.3,34.22,34.3,220883.0,29.3272,29.37,29.3015,29.37,220883.0
2017-04-04 11:10:00,34.3,34.32,34.26,34.32,176219.0,29.37,29.3872,29.3358,29.3872,176219.0
2017-04-04 11:20:00,34.32,34.37,34.3,34.35,266128.0,29.3872,29.43,29.37,29.4128,266128.0
2017-04-04 11:30:00,34.34,34.43,34.32,34.42,226397.0,29.4043,29.4813,29.3872,29.4728,226397.0
2017-04-04 11:40:00,34.42,34.42,34.33,34.34,151091.0,29.4728,29.4728,29.3957,29.4043,151091.0
2017-04-04 11:50:00,34.34,34.35,34.23,34.23,299258.0,29.4043,29.4128,29.3101,29.3101,299258.0
2017-04-04 12:00:00,34.23,34.28,34.23,34.27,113037.0,29.3101,29.3529,29.3101,29.3443,113037.0
2017-04-04 12:10:00,34.27,34.31,34.25,34.26,67011.0,29.3443,29.3786,29.3272,29.3358,67011.0
2017-04-04 12:20:00,34.26,34.26,34.17,34.21,121385.0,29.3358,29.3358,29.2587,29.293,121385.0
2017-04-04 12:30:00,34.22,34.22,34.18,34.2,159741.0,29.3015,29.3015,29.2673,29.2844,159741.0
2017-04-04 12:40:00,34.2,34.22,34.15,34.16,76356.0,29.2844,29.3015,29.2416,29.2501,76356.0
2017-04-04 12:50:00,34.16,34.18,34.14,34.15,138085.0,29.2501,29.2673,29.233,29.2416,138085.0
2017-04-04 13:00:00,34.14,34.15,34.1,34.15,115568.0,29.233,29.2416,29.1988,29.2416,115568.0
2017-04-04 13:10:00,34.15,34.21,34.12,34.21,137620.0,29.2416,29.293,29.2159,29.293,137620.0
2017-04-04 13:20:00,34.21,34.27,34.2,34.25,195644.0,29.293,29.3443,29.2844,29.3272,195644.0
2017-04-04 13:30:00,34.25,34.27,34.21,34.26,115233.0,29.3272,29.3443,29.293,29.3358,115233.0
2017-04-04 13:40:00,34.26,34.28,34.21,34.22,76224.0,29.3358,29.3529,29.293,29.3015,76224.0
2017-04-04 13:50:00,34.22,34.25,34.2,34.24,102034.0,29.3015,29.3272,29.2844,29.3187,102034.0
2017-04-04 14:00:00,34.23,34.26,34.22,34.23,88738.0,29.3101,29.3358,29.3015,29.3101,88738.0
2017-04-04 14:10:00,34.23,34.26,34.23,34.26,78325.0,29.3101,29.3358,29.3101,29.3358,78325.0
2017-04-04 14:20:00,34.25,34.29,34.23,34.28,133469.0,29.3272,29.3615,29.3101,29.3529,133469.0
2017-04-04 14:30:00,34.28,34.29,34.24,34.27,91389.0,29.3529,29.3615,29.3187,29.3443,91389.0
2017-04-04 14:40:00,34.27,34.27,34.23,34.23,128559.0,29.3443,29.3443,29.3101,29.3101,128559.0
2017-04-04 14:50:00,34.23,34.26,34.2,34.2,173323.0,29.3101,29.3358,29.2844,29.2844,173323.0
2017-04-04 15:00:00,34.2,34.27,34.2,34.27,229910.0,29.2844,29.3443,29.2844,29.3443,229910.0
2017-04-04 15:10:00,34.27,34.27,34.22,34.25,166464.0,29.3443,29.3443,29.3015,29.3272,166464.0
2017-04-04 15:20:00,34.25,34.29,34.23,34.27,218956.0,29.3272,29.3615,29.3101,29.3443,218956.0
2017-04-04 15:30:00,34.27,34.33,34.27,34.29,293660.0,29.3443,29.3957,29.3443,29.3615,293660.0
2017-04-04 15:40:00,34.29,34.31,34.27,34.29,287040.0,29.3615,29.3786,29.3443,29.3615,287040.0
2017-04-04 15:50:00,34.29,34.3,34.26,34.28,875516.0,29.3615,29.37,29.3358,29.3529,875516.0
2017-04-05 09:30:00,34.63,34.65,34.42,34.44,580084.0,29.6526,29.6697,29.4728,29.4899,580084.0
2017-04-05 09:40:00,34.44,34.51,34.38,34.42,428986.0,29.4899,29.5498,29.4385,29.4728,428986.0
2017-04-05 09:50:00,34.43,34.44,34.37,34.38,315328.0,29.4813,29.4899,29.43,29.4385,315328.0
2017-04-05 10:00:00,34.38,34.5,34.37,34.45,225251.0,29.4385,29.5413,29.43,29.4985,225251.0
2017-04-05 10:10:00,34.47,34.48,34.42,34.45,98385.0,29.5156,29.5242,29.4728,29.4985,98385.0
2017-04-05 10:20:00,34.44,34.49,34.39,34.39,166908.0,29.4899,29.5327,29.4471,29.4471,166908.0
2017-04-05 10:30:00,34.39,34.39,34.28,34.3,241637.0,29.4471,29.4471,29.3529,29.37,241637.0
2017-04-05 10:40:00,34.3,34.33,34.27,34.27,135385.0,29.37,29.3957,29.3443,29.3443,135385.0
2017-04-05 10:50:00,34.28,34.29,34.25,34.27,123401.0,29.3529,29.3615,29.3272,29.3443,123401.0
2017-04-05 11:00:00,34.27,34.32,34.16,34.16,309072.0,29.3443,29.3872,29.2501,29.2501,309072.0
2017-04-05 11:10:00,34.16,34.26,34.15,34.26,234753.0,29.2501,29.3358,29.2416,29.3358,234753.0
2017-04-05 11:20:00,34.26,34.26,34.16,34.17,133737.0,29.3358,29.3358,29.2501,29.2587,133737.0
2017-04-05 11:30:00,34.17,34.22,34.13,34.2,216479.0,29.2587,29.3015,29.2245,29.2844,216479.0
2017-04-05 11:40:00,34.2,34.24,34.19,34.21,182741.0,29.2844,29.3187,29.2758,29.293,182741.0
2017-04-05 11:50:00,34.22,34.28,34.18,34.25,222400.0,29.3015,29.3529,29.2673,29.3272,222400.0
2017-04-05 12:00:00,34.25,34.27,34.23,34.24,135771.0,29.3272,29.3443,29.3101,29.3187,135771.0
2017-04-05 12:10:00,34.23,34.27,34.23,34.26,48376.0,29.3101,29.3443,29.3101,29.3358,48376.0
2017-04-05 12:20:00,34.26,34.3,34.26,34.28,194780.0,29.3358,29.37,29.3358,29.3529,194780.0
2017-04-05 12:30:00,34.29,34.33,34.27,34.31,119690.0,29.3615,29.3957,29.3443,29.3786,119690.0
2017-04-05 12:40:00,34.32,34.35,34.31,34.35,64897.0,29.3872,29.4128,29.3786,29.4128,64897.0
2017-04-05 12:50:00,34.35,34.36,34.32,34.35,94726.0,29.4128,29.4214,29.3872,29.4128,94726.0
2017-04-05 13:00:00,34.35,34.39,34.33,34.37,98669.0,29.4128,29.4471,29.3957,29.43,98669.0
2017-04-05 13:10:00,34.37,34.39,34.33,34.34,88046.0,29.43,29.4471,29.3957,29.4043,88046.0
2017-04-05 13:20:00,34.34,34.38,34.32,34.37,115803.0,29.4043,29.4385,29.3872,29.43,115803.0
2017-04-05 13:30:00,34.38,34.48,34.37,34.48,238043.0,29.4385,29.5242,29.43,29.5242,238043.0
2017-04-05 13:40:00,34.47,34.48,34.42,34.44,125209.0,29.5156,29.5242,29.4728,29.4899,125209.0
2017-04-05 13:50:00,34.45,34.46,34.42,34.45,123123.0,29.4985,29.507,29.4728,29.4985,123123.0
2017-04-05 14:00:00,34.45,34.48,34.41,34.45,240828.0,29.4985,29.5242,29.4642,29.4985,240828.0
2017-04-05 14:10:00,34.45,34.47,34.4,34.42,160858.0,29.4985,29.5156,29.4557,29.4728,160858.0
2017-04-05 14:20:00,34.43,34.43,34.38,34.41,136634.0,29.4813,29.4813,29.4385,29.4642,136634.0
2017-04-05 14:30:00,34.41,34.42,34.32,34.32,137884.0,29.4642,29.4728,29.3872,29.3872,137884.0
2017-04-05 14:40:00,34.33,34.35,34.29,34.3,202154.0,29.3957,29.4128,29.3615,29.37,202154.0
2017-04-05 14:50:00,34.3,34.33,34.24,34.3,264156.0,29.37,29.3957,29.3187,29.37,264156.0
2017-04-05 15:00:00,34.31,34.31,34.27,34.28,259274.0,29.3786,29.3786,29.3443,29.3529,259274.0
2017-04-05 15:10:00,34.27,34.28,34.19,34.22,305006.0,29.3443,29.3529,29.2758,29.3015,305006.0
2017-04-05 15:20:00,34.22,34.22,34.09,34.13,468985.0,29.3015,29.3015,29.1902,29.2245,468985.0
2017-04-05 15:30:00,34.12,34.13,34.03,34.06,416166.0,29.2159,29.2245,29.1388,29.1645,416166.0
2017-04-05 15:40:00,34.07,34.08,34.0,34.01,480005.0,29.1731,29.1816,29.1131,29.1217,480005.0
2017-04-05 15:50:00,34.0,34.08,33.99,34.0,1251142.0,29.1131,29.1816,29.1046,29.1131,1251142.0
2017-04-06 09:30:00,34.02,34.25,33.89,34.2,750382.0,29.1303,29.3272,29.019,29.2844,750382.0
2017-04-06 09:40:00,34.21,34.27,33.9,33.97,849844.0,29.293,29.3443,29.0275,29.0875,849844.0
2017-04-06 09:50:00,33.98,34.25,33.98,34.23,350066.0,29.096,29.3272,29.096,29.3101,350066.0
2017-04-06 10:00:00,34.24,34.44,34.2,34.39,390707.0,29.3187,29.4899,29.2844,29.4471,390707.0
2017-04-06 10:10:00,34.4,34.41,34.26,34.29,301645.0,29.4557,29.4642,29.3358,29.3615,301645.0
2017-04-06 10:20:00,34.28,34.47,34.27,34.47,329533.0,29.3529,29.5156,29.3443,29.5156,329533.0
2017-04-06 10:30:00,34.47,34.47,34.37,34.37,254180.0,29.5156,29.5156,29.43,29.43,254180.0
2017-04-06 10:40:00,34.37,34.38,34.26,34.32,386303.0,29.43,29.4385,29.3358,29.3872,386303.0
2017-04-06 10:50:00,34.32,34.33,34.26,34.28,308371.0,29.3872,29.3957,29.3358,29.3529,308371.0
2017-04-06 11:00:00,34.28,34.33,34.27,34.32,136570.0,29.3529,29.3957,29.3443,29.3872,136570.0
2017-04-06 11:10:00,34.32,34.33,34.3,34.31,92562.0,29.3872,29.3957,29.37,29.3786,92562.0
2017-04-06 11:20:00,34.3,34.34,34.29,34.3,165304.0,29.37,29.4043,29.3615,29.37,165304.0
2017-04-06 11:30:00,34.31,34.31,34.26,34.27,178407.0,29.3786,29.3786,29.3358,29.3443,178407.0
2017-04-06 11:40:00,34.28,34.33,34.27,34.3,147917.0,29.3529,29.3957,29.3443,29.37,147917.0
2017-04-06 11:50:00,34.3,34.34,34.27,34.32,193264.0,29.37,29.4043,29.3443,29.3872,193264.0
2017-04-06 12:00:00,34.32,34.35,34.27,34.27,141117.0,29.3872,29.4128,29.3443,29.3443,141117.0
2017-04-06 12:10:00,34.27,34.3,34.22,34.24,179690.0,29.3443,29.37,29.3015,29.3187,179690.0
2017-04-06 12:20:00,34.23,34.26,34.21,34.24,186017.0,29.3101,29.3358,29.293,29.3187,186017.0
2017-04-06 12:30:00,34.25,34.27,34.16,34.19,227454.0,29.3272,29.3443,29.2501,29.2758,227454.0
2017-04-06 12:40:00,34.19,34.2,34.12,34.15,169880.0,29.2758,29.2844,29.2159,29.2416,169880.0
2017-04-06 12:50:00,34.15,34.19,34.15,34.15,122574.0,29.2416,29.2758,29.2416,29.2416,122574.0
2017-04-06 13:00:00,34.15,34.18,34.14,34.16,201395.0,29.2416,29.2673,29.233,29.2501,201395.0
2017-04-06 13:10:00,34.16,34.33,34.15,34.31,189457.0,29.2501,29.3957,29.2416,29.3786,189457.0
2017-04-06 13:20:00,34.32,34.33,34.27,34.28,83005.0,29.3872,29.3957,29.3443,29.3529,83005.0
2017-04-06 13:30:00,34.28,34.31,34.27,34.29,122446.0,29.3529,29.3786,29.3443,29.3615,122446.0
2017-04-06 13:40:00,34.28,34.29,34.25,34.26,46850.0,29.3529,29.3615,29.3272,29.3358,46850.0
2017-04-06 13:50:00,34.27,34.31,34.24,34.25,90749.0,29.3443,29.3786,29.3187,29.3272,90749.0
2017-04-06 14:00:00,34.26,34.27,34.18,34.22,116814.0,29.3358,29.3443,29.2673,29.3015,116814.0
2017-04-06 14:10:00,34.21,34.26,34.18,34.26,121523.0,29.293,29.3358,29.2673,29.3358,121523.0
2017-04-06 14:20:00,34.26,34.26,34.19,34.2,114430.0,29.3358,29.3358,29.2758,29.2844,114430.0
2017-04-06 14:30:00,34.2,34.24,34.2,34.22,169036.0,29.2844,29.3187,29.2844,29.3015,169036.0
2017-04-06 14:40:00,34.21,34.23,34.1,34.14,285919.0,29.293,29.3101,29.1988,29.233,285919.0
2017-04-06 14:50:00,34.13,34.15,33.97,34.01,955069.0,29.2245,29.2416,29.0875,29.1217,955069.0
2017-04-06 15:00:00,34.01,34.1,34.0,34.09,332360.0,29.1217,29.1988,29.1131,29.1902,332360.0
2017-04-06 15:10:00,34.09,34.2,34.08,34.16,284071.0,29.1902,29.2844,29.1816,29.2501,284071.0
2017-04-06 15:20:00,34.16,34.19,34.12,34.14,192916.0,29.2501,29.2758,29.2159,29.233,192916.0
2017-04-06 15:30:00,34.15,34.18,34.1,34.16,266042.0,29.2416,29.2673,29.1988,29.2501,266042.0
2017-04-06 15:40:00,34.16,34.19,34.14,34.16,472125.0,29.2501,29.2758,29.233,29.2501,472125.0
2017-04-06 15:50:00,34.16,34.21,34.15,34.16,972395.0,29.2501,29.293,29.2416,29.2501,972395.0
2017-04-07 09:30:00,34.03,34.2,33.95,34.08,521774.0,29.1388,29.2844,29.0703,29.1816,521774.0
2017-04-07 09:40:00,34.08,34.1,33.92,34.04,281250.0,29.1816,29.1988,29.0446,29.1474,281250.0
2017-04-07 09:50:00,34.04,34.1,33.94,33.95,324975.0,29.1474,29.1988,29.0618,29.0703,324975.0
2017-04-07 10:00:00,33.95,33.99,33.91,33.95,343001.0,29.0703,29.1046,29.0361,29.0703,343001.0
2017-04-07 10:10:00,33.95,33.96,33.88,33.92,455222.0,29.0703,29.0789,29.0104,29.0446,455222.0
2017-04-07 10:20:00,33.92,34.02,33.91,33.97,214494.0,29.0446,29.1303,29.0361,29.0875,214494.0
2017-04-07 10:30:00,33.97,34.02,33.95,34.02,263084.0,29.0875,29.1303,29.0703,29.1303,263084.0
2017-04-07 10:40:00,34.02,34.02,33.94,33.98,232419.0,29.1303,29.1303,29.0618,29.096,232419.0
2017-04-07 10:50:00,33.98,34.02,33.92,33.99,208594.0,29.096,29.1303,29.0446,29.1046,208594.0
2017-04-07 11:00:00,34.0,34.02,33.92,33.93,206558.0,29.1131,29.1303,29.0446,29.0532,206558.0
2017-04-07 11:10:00,33.93,33.94,33.89,33.91,196053.0,29.0532,29.0618,29.019,29.0361,196053.0
2017-04-07 11:20:00,33.91,33.93,33.88,33.89,214639.0,29.0361,29.0532,29.0104,29.019,214639.0
2017-04-07 11:30:00,33.89,33.9,33.85,33.85,273400.0,29.019,29.0275,28.9847,28.9847,273400.0
2017-04-07 11:40:00,33.86,33.86,33.78,33.84,386180.0,28.9933,28.9933,28.9248,28.9761,386180.0
2017-04-07 11:50:00,33.85,33.89,33.84,33.86,139298.0,28.9847,29.019,28.9761,28.9933,139298.0
2017-04-07 12:00:00,33.86,33.93,33.86,33.93,162348.0,28.9933,29.0532,28.9933,29.0532,162348.0
2017-04-07 12:10:00,33.92,33.96,33.9,33.94,122818.0,29.0446,29.0789,29.0275,29.0618,122818.0
2017-04-07 12:20:00,33.94,33.98,33.93,33.95,146579.0,29.0618,29.096,29.0532,29.0703,146579.0
2017-04-07 12:30:00,33.95,33.98,33.92,33.95,186112.0,29.0703,29.096,29.0446,29.0703,186112.0
2017-04-07 12:40:00,33.94,33.98,33.93,33.98,94208.0,29.0618,29.096,29.0532,29.096,94208.0
2017-04-07 12:50:00,33.98,34.04,33.98,34.02,196846.0,29.096,29.1474,29.096,29.1303,196846.0
2017-04-07 13:00:00,34.02,34.05,33.99,34.05,194931.0,29.1303,29.156,29.1046,29.156,194931.0
2017-04-07 13:10:00,34.05,34.05,34.01,34.02,112456.0,29.156,29.156,29.1217,29.1303,112456.0
2017-04-07 13:20:00,34.02,34.05,33.99,34.05,100114.0,29.1303,29.156,29.1046,29.156,100114.0
2017-04-07 13:30:00,34.04,34.08,33.93,33.93,344790.0,29.1474,29.1816,29.0532,29.0532,344790.0
2017-04-07 13:40:00,33.93,33.98,33.91,33.93,224680.0,29.0532,29.096,29.0361,29.0532,224680.0
2017-04-07 13:50:00,33.93,33.95,33.86,33.89,384327.0,29.0532,29.0703,28.9933,29.019,384327.0
2017-04-07 14:00:00,33.88,33.92,33.88,33.9,179503.0,29.0104,29.0446,29.0104,29.0275,179503.0
2017-04-07 14:10:00,33.89,33.91,33.87,33.88,280062.0,29.019,29.0361,29.0018,29.0104,280062.0
2017-04-07 14:20:00,33.88,33.91,33.85,33.87,224072.0,29.0104,29.0361,28.9847,29.0018,224072.0
2017-04-07 14:30:00,33.86,33.88,33.85,33.87,156561.0,28.9933,29.0104,28.9847,29.0018,156561.0
2017-04-07 14:40:00,33.87,33.88,33.84,33.88,245120.0,29.0018,29.0104,28.9761,29.0104,245120.0
2017-04-07 14:50:00,33.88,33.88,33.8,33.81,196038.0,29.0104,29.0104,28.9419,28.9505,196038.0
2017-04-07 15:00:00,33.81,33.82,33.72,33.74,907483.0,28.9505,28.959,28.8734,28.8905,907483.0
2017-04-07 15:10:00,33.75,33.79,33.74,33.79,354465.0,28.8991,28.9333,28.8905,28.9333,354465.0
2017-04-07 15:20:00,33.78,33.82,33.77,33.79,315051.0,28.9248,28.959,28.9162,28.9333,315051.0
2017-04-07 15:30:00,33.78,33.79,33.77,33.77,411953.0,28.9248,28.9333,28.9162,28.9162,411953.0
2017-04-07 15:40:00,33.77,33.78,33.71,33.73,632460.0,28.9162,28.9248,28.8648,28.882,632460.0
2017-04-07 15:50:00,33.73,33.78,33.7,33.71,1213494.0,28.882,28.9248,28.8563,28.8648,1213494.0
2017-04-10 09:30:00,33.84,34.06,33.8,34.06,898848.0,28.9761,29.1645,28.9419,29.1645,898848.0
2017-04-10 09:40:00,34.06,34.11,33.98,34.04,552648.0,29.1645,29.2073,29.096,29.1474,552648.0
2017-04-10 09:50:00,34.04,34.09,34.0,34.08,316550.0,29.1474,29.1902,29.1131,29.1816,316550.0
2017-04-10 10:00:00,34.08,34.1,34.03,34.1,303635.0,29.1816,29.1988,29.1388,29.1988,303635.0
2017-04-10 10:10:00,34.09,34.12,34.04,34.06,208165.0,29.1902,29.2159,29.1474,29.1645,208165.0
2017-04-10 10:20:00,34.06,34.09,34.05,34.07,224807.0,29.1645,29.1902,29.156,29.1731,224807.0
2017-04-10 10:30:00,34.08,34.12,34.06,34.08,177681.0,29.1816,29.2159,29.1645,29.1816,177681.0
2017-04-10 10:40:00,34.09,34.1,34.07,34.09,151000.0,29.1902,29.1988,29.1731,29.1902,151000.0
2017-04-10 10:50:00,34.09,34.1,33.97,33.99,231867.0,29.1902,29.1988,29.0875,29.1046,231867.0
2017-04-10 11:00:00,33.98,34.03,33.96,34.0,229361.0,29.096,29.1388,29.0789,29.1131,229361.0
2017-04-10 11:10:00,34.0,34.08,34.0,34.08,176184.0,29.1131,29.1816,29.1131,29.1816,176184.0
2017-04-10 11:20:00,34.08,34.12,34.05,34.08,262772.0,29.1816,29.2159,29.156,29.1816,262772.0
2017-04-10 11:30:00,34.08,34.08,33.98,34.0,178259.0,29.1816,29.1816,29.096,29.1131,178259.0
2017-04-10 11:40:00,34.0,34.0,33.92,33.97,172810.0,29.1131,29.1131,29.0446,29.0875,172810.0
2017-04-10 11:50:00,33.98,33.98,33.9,33.92,139337.0,29.096,29.096,29.0275,29.0446,139337.0
2017-04-10 12:00:00,33.91,33.94,33.88,33.89,91737.0,29.0361,29.0618,29.0104,29.019,91737.0
2017-04-10 12:10:00,33.88,33.9,33.83,33.85,133670.0,29.0104,29.0275,28.9676,28.9847,133670.0
2017-04-10 12:20:00,33.85,33.88,33.81,33.88,104588.0,28.9847,29.0104,28.9505,29.0104,104588.0
2017-04-10 12:30:00,33.88,33.94,33.86,33.89,75135.0,29.0104,29.0618,28.9933,29.019,75135.0
2017-04-10 12:40:00,33.89,33.99,33.88,33.99,86720.0,29.019,29.1046,29.0104,29.1046,86720.0
2017-04-10 12:50:00,33.99,34.01,33.95,33.96,79081.0,29.1046,29.1217,29.0703,29.0789,79081.0
2017-04-10 13:00:00,33.95,34.0,33.94,33.98,135173.0,29.0703,29.1131,29.0618,29.096,135173.0
2017-04-10 13:10:00,33.97,33.98,33.93,33.93,75247.0,29.0875,29.096,29.0532,29.0532,75247.0
2017-04-10 13:20:00,33.94,33.96,33.92,33.93,44986.0,29.0618,29.0789,29.0446,29.0532,44986.0
2017-04-10 13:30:00,33.93,34.02,33.92,33.99,101763.0,29.0532,29.1303,29.0446,29.1046,101763.0
2017-04-10 13:40:00,34.0,34.02,33.95,34.0,112429.0,29.1131,29.1303,29.0703,29.1131,112429.0
2017-04-10 13:50:00,33.99,34.0,33.98,34.0,47612.0,29.1046,29.1131,29.096,29.1131,47612.0
2017-04-10 14:00:00,34.0,34.0,33.91,33.92,122957.0,29.1131,29.1131,29.0361,29.0446,122957.0
2017-04-10 14:10:00,33.93,33.95,33.92,33.95,135551.0,29.0532,29.0703,29.0446,29.0703,135551.0
2017-04-10 14:20:00,33.95,33.95,33.9,33.91,90400.0,29.0703,29.0703,29.0275,29.0361,90400.0
2017-04-10 14:30:00,33.91,33.93,33.9,33.91,74806.0,29.0361,29.0532,29.0275,29.0361,74806.0
2017-04-10 14:40:00,33.91,33.99,33.9,33.98,94316.0,29.0361,29.1046,29.0275,29.096,94316.0
2017-04-10 14:50:00,33.99,34.03,33.96,34.0,75842.0,29.1046,29.1388,29.0789,29.1131,75842.0
2017-04-10 15:00:00,34.0,34.01,33.94,33.95,141072.0,29.1131,29.1217,29.0618,29.0703,141072.0
2017-04-10 15:10:00,33.95,34.01,33.94,33.98,231295.0,29.0703,29.1217,29.0618,29.096,231295.0
2017-04-10 15:20:00,33.98,33.99,33.9,33.95,119949.0,29.096,29.1046,29.0275,29.0703,119949.0
2017-04-10 15:30:00,33.95,33.98,33.91,33.96,131119.0,29.0703,29.096,29.0361,29.0789,131119.0
2017-04-10 15:40:00,33.96,34.01,33.94,33.97,501245.0,29.0789,29.1217,29.0618,29.0875,501245.0
2017-04-10 15:50:00,33.96,33.98,33.92,33.96,856099.0,29.0789,29.096,29.0446,29.0789,856099.0
2017-04-11 09:30:00,34.09,34.09,33.79,33.85,525214.0,29.1902,29.1902,28.9333,28.9847,525214.0
2017-04-11 09:40:00,33.85,33.85,33.59,33.59,631262.0,28.9847,28.9847,28.7621,28.7621,631262.0
2017-04-11 09:50:00,33.59,33.72,33.58,33.71,285049.0,28.7621,28.8734,28.7535,28.8648,285049.0
2017-04-11 10:00:00,33.72,33.83,33.68,33.7,251990.0,28.8734,28.9676,28.8391,28.8563,251990.0
2017-04-11 10:10:00,33.7,33.79,33.65,33.66,181307.0,28.8563,28.9333,28.8135,28.822,181307.0
2017-04-11 10:20:00,33.65,33.76,33.6,33.76,201686.0,28.8135,28.9076,28.7706,28.9076,201686.0
2017-04-11 10:30:00,33.76,33.79,33.65,33.77,241262.0,28.9076,28.9333,28.8135,28.9162,241262.0
2017-04-11 10:40:00,33.77,33.77,33.69,33.7,265423.0,28.9162,28.9162,28.8477,28.8563,265423.0
2017-04-11 10:50:00,33.7,33.72,33.62,33.7,303427.0,28.8563,28.8734,28.7878,28.8563,303427.0
2017-04-11 11:00:00,33.69,33.84,33.65,33.79,343797.0,28.8477,28.9761,28.8135,28.9333,343797.0
2017-04-11 11:10:00,33.79,33.85,33.73,33.82,213685.0,28.9333,28.9847,28.882,28.959,213685.0
2017-04-11 11:20:00,33.83,33.84,33.75,33.77,164318.0,28.9676,28.9761,28.8991,28.9162,164318.0
2017-04-11 11:30:00,33.77,33.88,33.74,33.88,150169.0,28.9162,29.0104,28.8905,29.0104,150169.0
2017-04-11 11:40:00,33.88,33.9,33.75,33.82,115575.0,29.0104,29.0275,28.8991,28.959,115575.0
2017-04-11 11:50:00,33.82,33.85,33.78,33.79,151466.0,28.959,28.9847,28.9248,28.9333,151466.0
2017-04-11 12:00:00,33.79,33.79,33.72,33.77,80482.0,28.9333,28.9333,28.8734,28.9162,80482.0
2017-04-11 12:10:00,33.77,33.83,33.75,33.82,109448.0,28.9162,28.9676,28.8991,28.959,109448.0
2017-04-11 12:20:00,33.81,33.86,33.79,33.82,134762.0,28.9505,28.9933,28.9333,28.959,134762.0
2017-04-11 12:30:00,33.82,33.85,33.8,33.82,86891.0,28.959,28.9847,28.9419,28.959,86891.0
2017-04-11 12:40:00,33.82,33.82,33.78,33.79,75855.0,28.959,28.959,28.9248,28.9333,75855.0
2017-04-11 12:50:00,33.8,33.87,33.79,33.85,145883.0,28.9419,29.0018,28.9333,28.9847,145883.0
2017-04-11 13:00:00,33.85,33.89,33.84,33.85,125871.0,28.9847,29.019,28.9761,28.9847,125871.0
2017-04-11 13:10:00,33.85,33.87,33.8,33.81,96936.0,28.9847,29.0018,28.9419,28.9505,96936.0
2017-04-11 13:20:00,33.81,33.83,33.79,33.81,84671.0,28.9505,28.9676,28.9333,28.9505,84671.0
2017-04-11 13:30:00,33.82,33.88,33.79,33.87,91325.0,28.959,29.0104,28.9333,29.0018,91325.0
2017-04-11 13:40:00,33.88,33.88,33.79,33.79,88051.0,29.0104,29.0104,28.9333,28.9333,88051.0
2017-04-11 13:50:00,33.79,33.81,33.76,33.8,124068.0,28.9333,28.9505,28.9076,28.9419,124068.0
2017-04-11 14:00:00,33.79,33.82,33.78,33.79,93918.0,28.9333,28.959,28.9248,28.9333,93918.0
2017-04-11 14:10:00,33.79,33.79,33.72,33.76,134361.0,28.9333,28.9333,28.8734,28.9076,134361.0
2017-04-11 14:20:00,33.76,33.77,33.73,33.76,141912.0,28.9076,28.9162,28.882,28.9076,141912.0
2017-04-11 14:30:00,33.76,33.81,33.75,33.8,165884.0,28.9076,28.9505,28.8991,28.9419,165884.0
2017-04-11 14:40:00,33.8,33.87,33.79,33.87,94085.0,28.9419,29.0018,28.9333,29.0018,94085.0
2017-04-11 14:50:00,33.87,33.94,33.86,33.92,121662.0,29.0018,29.0618,28.9933,29.0446,121662.0
2017-04-11 15:00:00,33.91,33.92,33.84,33.87,166202.0,29.0361,29.0446,28.9761,29.0018,166202.0
2017-04-11 15:10:00,33.88,33.89,33.81,33.85,219422.0,29.0104,29.019,28.9505,28.9847,219422.0
2017-04-11 15:20:00,33.85,33.88,33.85,33.87,131442.0,28.9847,29.0104,28.9847,29.0018,131442.0
2017-04-11 15:30:00,33.87,33.94,33.86,33.93,311202.0,29.0018,29.0618,28.9933,29.0532,311202.0
2017-04-11 15:40:00,33.93,33.93,33.9,33.92,308018.0,29.0532,29.0532,29.0275,29.0446,308018.0
2017-04-11 15:50:00,33.92,33.93,33.85,33.93,876258.0,29.0446,29.0532,28.9847,29.0532,876258.0
2017-04-12 09:30:00,34.03,34.21,33.95,34.14,643859.0,29.1388,29.293,29.0703,29.233,643859.0
2017-04-12 09:40:00,34.14,34.29,34.07,34.08,484215.0,29.233,29.3615,29.1731,29.1816,484215.0
2017-04-12 09:50:00,34.09,34.11,33.97,34.04,507759.0,29.1902,29.2073,29.0875,29.1474,507759.0
2017-04-12 10:00:00,34.04,34.09,33.95,34.0,315567.0,29.1474,29.1902,29.0703,29.1131,315567.0
2017-04-12 10:10:00,34.0,34.03,33.95,33.98,171524.0,29.1131,29.1388,29.0703,29.096,171524.0
2017-04-12 10:20:00,33.99,34.02,33.85,33.86,258381.0,29.1046,29.1303,28.9847,28.9933,258381.0
2017-04-12 10:30:00,33.86,33.92,33.84,33.86,165283.0,28.9933,29.0446,28.9761,28.9933,165283.0
2017-04-12 10:40:00,33.86,33.86,33.73,33.77,204189.0,28.9933,28.9933,28.882,28.9162,204189.0
2017-04-12 10:50:00,33.76,33.82,33.72,33.76,246324.0,28.9076,28.959,28.8734,28.9076,246324.0
2017-04-12 11:00:00,33.77,33.86,33.72,33.84,193965.0,28.9162,28.9933,28.8734,28.9761,193965.0
2017-04-12 11:10:00,33.84,33.86,33.82,33.86,128119.0,28.9761,28.9933,28.959,28.9933,128119.0
2017-04-12 11:20:00,33.86,33.89,33.84,33.88,228196.0,28.9933,29.019,28.9761,29.0104,228196.0
2017-04-12 11:30:00,33.87,33.9,33.79,33.8,320890.0,29.0018,29.0275,28.9333,28.9419,320890.0
2017-04-12 11:40:00,33.79,33.82,33.77,33.81,137822.0,28.9333,28.959,28.9162,28.9505,137822.0
2017-04-12 11:50:00,33.82,33.84,33.79,33.83,172573.0,28.959,28.9761,28.9333,28.9676,172573.0
2017-04-12 12:00:00,33.84,33.84,33.79,33.82,84741.0,28.9761,28.9761,28.9333,28.959,84741.0
2017-04-12 12:10:00,33.82,33.88,33.81,33.87,119294.0,28.959,29.0104,28.9505,29.0018,119294.0
2017-04-12 12:20:00,33.87,33.88,33.85,33.87,110503.0,29.0018,29.0104,28.9847,29.0018,110503.0
2017-04-12 12:30:00,33.86,33.98,33.86,33.92,346809.0,28.9933,29.096,28.9933,29.0446,346809.0
2017-04-12 12:40:00,33.92,33.98,33.91,33.97,321299.0,29.0446,29.096,29.0361,29.0875,321299.0
2017-04-12 12:50:00,33.96,33.97,33.91,33.96,200159.0,29.0789,29.0875,29.0361,29.0789,200159.0
2017-04-12 13:00:00,33.95,34.02,33.94,34.01,341491.0,29.0703,29.1303,29.0618,29.1217,341491.0
2017-04-12 13:10:00,34.01,34.02,33.98,33.98,83026.0,29.1217,29.1303,29.096,29.096,83026.0
2017-04-12 13:20:00,33.98,33.99,33.94,33.97,109760.0,29.096,29.1046,29.0618,29.0875,109760.0
2017-04-12 13:30:00,33.97,34.02,33.93,34.01,122803.0,29.0875,29.1303,29.0532,29.1217,122803.0
2017-04-12 13:40:00,34.01,34.06,34.0,34.05,154783.0,29.1217,29.1645,29.1131,29.156,154783.0
2017-04-12 13:50:00,34.05,34.1,34.02,34.09,157241.0,29.156,29.1988,29.1303,29.1902,157241.0
2017-04-12 14:00:00,34.09,34.09,34.01,34.01,141122.0,29.1902,29.1902,29.1217,29.1217,141122.0
2017-04-12 14:10:00,34.02,34.04,33.99,34.03,190944.0,29.1303,29.1474,29.1046,29.1388,190944.0
2017-04-12 14:20:00,34.02,34.03,33.99,34.02,166725.0,29.1303,29.1388,29.1046,29.1303,166725.0
2017-04-12 14:30:00,34.01,34.03,33.99,34.0,176503.0,29.1217,29.1388,29.1046,29.1131,176503.0
2017-04-12 14:40:00,33.99,34.01,33.94,34.0,309361.0,29.1046,29.1217,29.0618,29.1131,309361.0
2017-04-12 14:50:00,34.0,34.03,33.99,34.01,166460.0,29.1131,29.1388,29.1046,29.1217,166460.0
2017-04-12 15:00:00,34.0,34.02,33.97,33.98,209282.0,29.1131,29.1303,29.0875,29.096,209282.0
2017-04-12 15:10:00,33.98,34.01,33.89,33.9,207346.0,29.096,29.1217,29.019,29.0275,207346.0
2017-04-12 15:20:00,33.9,33.99,33.9,33.95,332955.0,29.0275,29.1046,29.0275,29.0703,332955.0
2017-04-12 15:30:00,33.95,34.01,33.95,33.97,211767.0,29.0703,29.1217,29.0703,29.0875,211767.0
2017-04-12 15:40:00,33.98,33.99,33.92,33.92,334189.0,29.096,29.1046,29.0446,29.0446,334189.0
2017-04-12 15:50:00,33.93,33.94,33.88,33.91,1051940.0,29.0532,29.0618,29.0104,29.0361,1051940.0
2017-04-13 09:30:00,33.78,33.83,33.71,33.83,382951.0,28.9248,28.9676,28.8648,28.9676,382951.0
2017-04-13 09:40:00,33.81,33.86,33.74,33.77,294318.0,28.9505,28.9933,28.8905,28.9162,294318.0
2017-04-13 09:50:00,33.77,33.89,33.76,33.78,220501.0,28.9162,29.019,28.9076,28.9248,220501.0
2017-04-13 10:00:00,33.78,33.9,33.77,33.82,195639.0,28.9248,29.0275,28.9162,28.959,195639.0
2017-04-13 10:10:00,33.82,33.91,33.81,33.87,235000.0,28.959,29.0361,28.9505,29.0018,235000.0
2017-04-13 10:20:00,33.86,33.91,33.8,33.82,172321.0,28.9933,29.0361,28.9419,28.959,172321.0
2017-04-13 10:30:00,33.82,33.87,33.78,33.81,115874.0,28.959,29.0018,28.9248,28.9505,115874.0
2017-04-13 10:40:00,33.81,33.81,33.76,33.77,135202.0,28.9505,28.9505,28.9076,28.9162,135202.0
2017-04-13 10:50:00,33.77,33.78,33.74,33.75,134209.0,28.9162,28.9248,28.8905,28.8991,134209.0
2017-04-13 11:00:00,33.76,33.79,33.73,33.73,132646.0,28.9076,28.9333,28.882,28.882,132646.0
2017-04-13 11:10:00,33.73,33.74,33.62,33.64,217353.0,28.882,28.8905,28.7878,28.8049,217353.0
2017-04-13 11:20:00,33.63,33.72,33.63,33.69,120400.0,28.7963,28.8734,28.7963,28.8477,120400.0
2017-04-13 11:30:00,33.7,33.76,33.69,33.73,129486.0,28.8563,28.9076,28.8477,28.882,129486.0
2017-04-13 11:40:00,33.73,33.74,33.71,33.73,75910.0,28.882,28.8905,28.8648,28.882,75910.0
2017-04-13 11:50:00,33.73,33.75,33.7,33.72,69621.0,28.882,28.8991,28.8563,28.8734,69621.0
2017-04-13 12:00:00,33.72,33.72,33.63,33.65,165693.0,28.8734,28.8734,28.7963,28.8135,165693.0
2017-04-13 12:10:00,33.65,33.66,33.62,33.64,97914.0,28.8135,28.822,28.7878,28.8049,97914.0
2017-04-13 12:20:00,33.64,33.64,33.59,33.62,145502.0,28.8049,28.8049,28.7621,28.7878,145502.0
2017-04-13 12:30:00,33.62,33.66,33.6,33.64,91141.0,28.7878,28.822,28.7706,28.8049,91141.0
2017-04-13 12:40:00,33.65,33.65,33.59,33.59,95963.0,28.8135,28.8135,28.7621,28.7621,95963.0
2017-04-13 12:50:00,33.59,33.64,33.59,33.62,125783.0,28.7621,28.8049,28.7621,28.7878,125783.0
2017-04-13 13:00:00,33.62,33.63,33.54,33.57,190924.0,28.7878,28.7963,28.7193,28.745,190924.0
2017-04-13 13:10:00,33.56,33.57,33.52,33.57,141468.0,28.7364,28.745,28.7021,28.745,141468.0
2017-04-13 13:20:00,33.57,33.6,33.53,33.59,82537.0,28.745,28.7706,28.7107,28.7621,82537.0
2017-04-13 13:30:00,33.59,33.63,33.59,33.59,90807.0,28.7621,28.7963,28.7621,28.7621,90807.0
2017-04-13 13:40:00,33.59,33.6,33.51,33.52,169125.0,28.7621,28.7706,28.6936,28.7021,169125.0
2017-04-13 13:50:00,33.51,33.57,33.49,33.5,391800.0,28.6936,28.745,28.6764,28.685,391800.0
2017-04-13 14:00:00,33.49,33.54,33.45,33.54,503545.0,28.6764,28.7193,28.6422,28.7193,503545.0
2017-04-13 14:10:00,33.53,33.57,33.48,33.53,378662.0,28.7107,28.745,28.6679,28.7107,378662.0
2017-04-13 14:20:00,33.52,33.57,33.49,33.5,203981.0,28.7021,28.745,28.6764,28.685,203981.0
2017-04-13 14:30:00,33.5,33.56,33.48,33.48,325543.0,28.685,28.7364,28.6679,28.6679,325543.0
2017-04-13 14:40:00,33.49,33.54,33.48,33.5,82840.0,28.6764,28.7193,28.6679,28.685,82840.0
2017-04-13 14:50:00,33.5,33.54,33.48,33.53,117934.0,28.685,28.7193,28.6679,28.7107,117934.0
2017-04-13 15:00:00,33.53,33.54,33.49,33.49,120144.0,28.7107,28.7193,28.6764,28.6764,120144.0
2017-04-13 15:10:00,33.49,33.5,33.43,33.48,165245.0,28.6764,28.685,28.6251,28.6679,165245.0
2017-04-13 15:20:00,33.48,33.49,33.44,33.44,208892.0,28.6679,28.6764,28.6336,28.6336,208892.0
2017-04-13 15:30:00,33.44,33.47,33.41,33.43,304467.0,28.6336,28.6593,28.6079,28.6251,304467.0
2017-04-13 15:40:00,33.42,33.45,33.38,33.45,465514.0,28.6165,28.6422,28.5823,28.6422,465514.0
2017-04-13 15:50:00,33.44,33.47,33.37,33.39,1175863.0,28.6336,28.6593,28.5737,28.5908,1175863.0
2017-04-17 09:30:00,33.49,33.67,33.37,33.4,451263.0,28.6764,28.8306,28.5737,28.5994,451263.0
2017-04-17 09:40:00,33.4,33.51,33.38,33.51,123808.0,28.5994,28.6936,28.5823,28.6936,123808.0
2017-04-17 09:50:00,33.52,33.63,33.51,33.62,133916.0,28.7021,28.7963,28.6936,28.7878,133916.0
2017-04-17 10:00:00,33.61,33.77,33.61,33.72,357331.0,28.7792,28.9162,28.7792,28.8734,357331.0
2017-04-17 10:10:00,33.71,33.79,33.7,33.79,273629.0,28.8648,28.9333,28.8563,28.9333,273629.0
2017-04-17 10:20:00,33.79,33.83,33.74,33.75,258883.0,28.9333,28.9676,28.8905,28.8991,258883.0
2017-04-17 10:30:00,33.74,33.8,33.66,33.68,207645.0,28.8905,28.9419,28.822,28.8391,207645.0
2017-04-17 10:40:00,33.69,33.72,33.65,33.67,105865.0,28.8477,28.8734,28.8135,28.8306,105865.0
2017-04-17 10:50:00,33.68,33.74,33.65,33.7,157493.0,28.8391,28.8905,28.8135,28.8563,157493.0
2017-04-17 11:00:00,33.71,33.73,33.64,33.65,100870.0,28.8648,28.882,28.8049,28.8135,100870.0
2017-04-17 11:10:00,33.65,33.68,33.6,33.68,169660.0,28.8135,28.8391,28.7706,28.8391,169660.0
2017-04-17 11:20:00,33.68,33.69,33.63,33.66,110190.0,28.8391,28.8477,28.7963,28.822,110190.0
2017-04-17 11:30:00,33.66,33.73,33.65,33.71,108881.0,28.822,28.882,28.8135,28.8648,108881.0
2017-04-17 11:40:00,33.72,33.74,33.69,33.7,113260.0,28.8734,28.8905,28.8477,28.8563,113260.0
2017-04-17 11:50:00,33.71,33.75,33.67,33.68,102463.0,28.8648,28.8991,28.8306,28.8391,102463.0
2017-04-17 12:00:00,33.68,33.72,33.67,33.72,108393.0,28.8391,28.8734,28.8306,28.8734,108393.0
2017-04-17 12:10:00,33.72,33.76,33.71,33.76,95986.0,28.8734,28.9076,28.8648,28.9076,95986.0
2017-04-17 12:20:00,33.76,33.82,33.74,33.78,130933.0,28.9076,28.959,28.8905,28.9248,130933.0
2017-04-17 12:30:00,33.77,33.79,33.73,33.76,97601.0,28.9162,28.9333,28.882,28.9076,97601.0
2017-04-17 12:40:00,33.77,33.78,33.75,33.76,89862.0,28.9162,28.9248,28.8991,28.9076,89862.0
2017-04-17 12:50:00,33.75,33.79,33.73,33.77,101470.0,28.8991,28.9333,28.882,28.9162,101470.0
2017-04-17 13:00:00,33.77,33.78,33.75,33.76,73828.0,28.9162,28.9248,28.8991,28.9076,73828.0
2017-04-17 13:10:00,33.77,33.79,33.75,33.77,104506.0,28.9162,28.9333,28.8991,28.9162,104506.0
2017-04-17 13:20:00,33.76,33.8,33.75,33.8,88341.0,28.9076,28.9419,28.8991,28.9419,88341.0
2017-04-17 13:30:00,33.8,33.84,33.77,33.79,134539.0,28.9419,28.9761,28.9162,28.9333,134539.0
2017-04-17 13:40:00,33.79,33.82,33.76,33.82,111641.0,28.9333,28.959,28.9076,28.959,111641.0
2017-04-17 13:50:00,33.82,33.82,33.79,33.81,97752.0,28.959,28.959,28.9333,28.9505,97752.0
2017-04-17 14:00:00,33.8,33.85,33.79,33.8,155697.0,28.9419,28.9847,28.9333,28.9419,155697.0
2017-04-17 14:10:00,33.81,33.83,33.8,33.8,167050.0,28.9505,28.9676,28.9419,28.9419,167050.0
2017-04-17 14:20:00,33.8,33.82,33.76,33.78,94536.0,28.9419,28.959,28.9076,28.9248,94536.0
2017-04-17 14:30:00,33.79,33.84,33.78,33.84,234065.0,28.9333,28.9761,28.9248,28.9761,234065.0
2017-04-17 14:40:00,33.83,33.85,33.81,33.83,114287.0,28.9676,28.9847,28.9505,28.9676,114287.0
2017-04-17 14:50:00,33.82,33.83,33.79,33.81,100240.0,28.959,28.9676,28.9333,28.9505,100240.0
2017-04-17 15:00:00,33.8,33.82,33.79,33.82,93242.0,28.9419,28.959,28.9333,28.959,93242.0
2017-04-17 15:10:00,33.82,33.9,33.79,33.9,221782.0,28.959,29.0275,28.9333,29.0275,221782.0
2017-04-17 15:20:00,33.9,33.92,33.87,33.9,222711.0,29.0275,29.0446,29.0018,29.0275,222711.0
2017-04-17 15:30:00,33.89,33.91,33.87,33.91,349103.0,29.019,29.0361,29.0018,29.0361,349103.0
2017-04-17 15:40:00,33.91,33.97,33.88,33.97,422352.0,29.0361,29.0875,29.0104,29.0875,422352.0
2017-04-17 15:50:00,33.97,33.98,33.91,33.92,1120488.0,29.0875,29.096,29.0361,29.0446,1120488.0
2017-04-18 09:30:00,33.73,33.82,33.7,33.78,336149.0,28.882,28.959,28.8563,28.9248,336149.0
2017-04-18 09:40:00,33.77,33.8,33.67,33.68,192769.0,28.9162,28.9419,28.8306,28.8391,192769.0
2017-04-18 09:50:00,33.67,33.78,33.65,33.77,168795.0,28.8306,28.9248,28.8135,28.9162,168795.0
2017-04-18 10:00:00,33.78,33.79,33.66,33.66,130098.0,28.9248,28.9333,28.822,28.822,130098.0
2017-04-18 10:10:00,33.66,33.68,33.5,33.53,459743.0,28.822,28.8391,28.685,28.7107,459743.0
2017-04-18 10:20:00,33.54,33.64,33.51,33.62,170058.0,28.7193,28.8049,28.6936,28.7878,170058.0
2017-04-18 10:30:00,33.62,33.82,33.61,33.81,181278.0,28.7878,28.959,28.7792,28.9505,181278.0
2017-04-18 10:40:00,33.8,33.83,33.75,33.79,122216.0,28.9419,28.9676,28.8991,28.9333,122216.0
2017-04-18 10:50:00,33.79,33.79,33.71,33.74,107278.0,28.9333,28.9333,28.8648,28.8905,107278.0
2017-04-18 11:00:00,33.75,33.76,33.67,33.71,116588.0,28.8991,28.9076,28.8306,28.8648,116588.0
2017-04-18 11:10:00,33.7,33.75,33.7,33.71,128737.0,28.8563,28.8991,28.8563,28.8648,128737.0
2017-04-18 11:20:00,33.72,33.75,33.67,33.71,132411.0,28.8734,28.8991,28.8306,28.8648,132411.0
2017-04-18 11:30:00,33.7,33.72,33.62,33.64,182368.0,28.8563,28.8734,28.7878,28.8049,182368.0
2017-04-18 11:40:00,33.63,33.63,33.57,33.59,186462.0,28.7963,28.7963,28.745,28.7621,186462.0
2017-04-18 11:50:00,33.59,33.61,33.54,33.55,147914.0,28.7621,28.7792,28.7193,28.7278,147914.0
2017-04-18 12:00:00,33.55,33.56,33.48,33.53,287514.0,28.7278,28.7364,28.6679,28.7107,287514.0
2017-04-18 12:10:00,33.52,33.55,33.5,33.52,171180.0,28.7021,28.7278,28.685,28.7021,171180.0
2017-04-18 12:20:00,33.53,33.59,33.52,33.57,192624.0,28.7107,28.7621,28.7021,28.745,192624.0
2017-04-18 12:30:00,33.58,33.61,33.52,33.53,125705.0,28.7535,28.7792,28.7021,28.7107,125705.0
2017-04-18 12:40:00,33.54,33.57,33.53,33.54,108504.0,28.7193,28.745,28.7107,28.7193,108504.0
2017-04-18 12:50:00,33.54,33.6,33.53,33.58,112035.0,28.7193,28.7706,28.7107,28.7535,112035.0
2017-04-18 13:00:00,33.58,33.58,33.54,33.55,67159.0,28.7535,28.7535,28.7193,28.7278,67159.0
2017-04-18 13:10:00,33.55,33.6,33.55,33.59,135729.0,28.7278,28.7706,28.7278,28.7621,135729.0
2017-04-18 13:20:00,33.59,33.61,33.57,33.6,152073.0,28.7621,28.7792,28.745,28.7706,152073.0
2017-04-18 13:30:00,33.6,33.67,33.59,33.64,101320.0,28.7706,28.8306,28.7621,28.8049,101320.0
2017-04-18 13:40:00,33.64,33.66,33.63,33.66,90720.0,28.8049,28.822,28.7963,28.822,90720.0
2017-04-18 13:50:00,33.66,33.68,33.64,33.66,98794.0,28.822,28.8391,28.8049,28.822,98794.0
2017-04-18 14:00:00,33.66,33.69,33.62,33.63,150705.0,28.822,28.8477,28.7878,28.7963,150705.0
2017-04-18 14:10:00,33.63,33.68,33.62,33.68,86709.0,28.7963,28.8391,28.7878,28.8391,86709.0
2017-04-18 14:20:00,33.68,33.7,33.63,33.69,218720.0,28.8391,28.8563,28.7963,28.8477,218720.0
2017-04-18 14:30:00,33.69,33.73,33.66,33.71,120516.0,28.8477,28.882,28.822,28.8648,120516.0
2017-04-18 14:40:00,33.71,33.73,33.7,33.72,164459.0,28.8648,28.882,28.8563,28.8734,164459.0
2017-04-18 14:50:00,33.73,33.74,33.68,33.7,102341.0,28.882,28.8905,28.8391,28.8563,102341.0
2017-04-18 15:00:00,33.7,33.7,33.65,33.68,104807.0,28.8563,28.8563,28.8135,28.8391,104807.0
2017-04-18 15:10:00,33.68,33.7,33.65,33.7,110837.0,28.8391,28.8563,28.8135,28.8563,110837.0
2017-04-18 15:20:00,33.7,33.74,33.7,33.71,122465.0,28.8563,28.8905,28.8563,28.8648,122465.0
2017-04-18 15:30:00,33.71,33.76,33.7,33.74,174847.0,28.8648,28.9076,28.8563,28.8905,174847.0
2017-04-18 15:40:00,33.74,33.76,33.72,33.73,181600.0,28.8905,28.9076,28.8734,28.882,181600.0
2017-04-18 15:50:00,33.73,33.73,33.67,33.69,495834.0,28.882,28.882,28.8306,28.8477,495834.0
2017-04-19 09:30:00,33.89,34.03,33.87,34.0,447716.0,29.019,29.1388,29.0018,29.1131,447716.0
2017-04-19 09:40:00,34.0,34.0,33.86,33.92,159500.0,29.1131,29.1131,28.9933,29.0446,159500.0
2017-04-19 09:50:00,33.92,34.0,33.91,33.98,256281.0,29.0446,29.1131,29.0361,29.096,256281.0
2017-04-19 10:00:00,33.97,33.98,33.87,33.87,115321.0,29.0875,29.096,29.0018,29.0018,115321.0
2017-04-19 10:10:00,33.88,33.93,33.84,33.91,123121.0,29.0104,29.0532,28.9761,29.0361,123121.0
2017-04-19 10:20:00,33.9,33.91,33.85,33.89,141680.0,29.0275,29.0361,28.9847,29.019,141680.0
2017-04-19 10:30:00,33.9,33.98,33.87,33.93,203330.0,29.0275,29.096,29.0018,29.0532,203330.0
2017-04-19 10:40:00,33.93,33.94,33.85,33.85,84819.0,29.0532,29.0618,28.9847,28.9847,84819.0
2017-04-19 10:50:00,33.86,33.92,33.82,33.92,138551.0,28.9933,29.0446,28.959,29.0446,138551.0
2017-04-19 11:00:00,33.93,34.0,33.92,33.94,160619.0,29.0532,29.1131,29.0446,29.0618,160619.0
2017-04-19 11:10:00,33.96,33.99,33.92,33.97,87729.0,29.0789,29.1046,29.0446,29.0875,87729.0
2017-04-19 11:20:00,33.98,34.0,33.95,33.98,96561.0,29.096,29.1131,29.0703,29.096,96561.0
2017-04-19 11:30:00,33.98,34.1,33.95,34.09,321757.0,29.096,29.1988,29.0703,29.1902,321757.0
2017-04-19 11:40:00,34.09,34.1,34.0,34.02,169254.0,29.1902,29.1988,29.1131,29.1303,169254.0
2017-04-19 11:50:00,34.01,34.03,33.94,33.96,86877.0,29.1217,29.1388,29.0618,29.0789,86877.0
2017-04-19 12:00:00,33.96,33.98,33.88,33.88,170866.0,29.0789,29.096,29.0104,29.0104,170866.0
2017-04-19 12:10:00,33.89,33.9,33.84,33.84,154853.0,29.019,29.0275,28.9761,28.9761,154853.0
2017-04-19 12:20:00,33.84,33.9,33.84,33.85,161372.0,28.9761,29.0275,28.9761,28.9847,161372.0
2017-04-19 12:30:00,33.86,33.87,33.83,33.84,90926.0,28.9933,29.0018,28.9676,28.9761,90926.0
2017-04-19 12:40:00,33.84,33.86,33.81,33.84,140557.0,28.9761,28.9933,28.9505,28.9761,140557.0
2017-04-19 12:50:00,33.84,33.97,33.83,33.93,276166.0,28.9761,29.0875,28.9676,29.0532,276166.0
2017-04-19 13:00:00,33.93,33.94,33.83,33.84,197469.0,29.0532,29.0618,28.9676,28.9761,197469.0
2017-04-19 13:10:00,33.84,33.87,33.8,33.83,170369.0,28.9761,29.0018,28.9419,28.9676,170369.0
2017-04-19 13:20:00,33.83,33.87,33.82,33.85,122249.0,28.9676,29.0018,28.959,28.9847,122249.0
2017-04-19 13:30:00,33.85,33.86,33.82,33.84,141747.0,28.9847,28.9933,28.959,28.9761,141747.0
2017-04-19 13:40:00,33.84,33.92,33.83,33.91,103548.0,28.9761,29.0446,28.9676,29.0361,103548.0
2017-04-19 13:50:00,33.91,33.97,33.9,33.95,400724.0,29.0361,29.0875,29.0275,29.0703,400724.0
2017-04-19 14:00:00,33.95,34.04,33.93,34.0,327812.0,29.0703,29.1474,29.0532,29.1131,327812.0
2017-04-19 14:10:00,33.99,34.05,33.94,33.98,190594.0,29.1046,29.156,29.0618,29.096,190594.0
2017-04-19 14:20:00,33.98,33.99,33.93,33.98,99982.0,29.096,29.1046,29.0532,29.096,99982.0
2017-04-19 14:30:00,33.98,33.99,33.92,33.94,98466.0,29.096,29.1046,29.0446,29.0618,98466.0
2017-04-19 14:40:00,33.95,33.95,33.86,33.86,122877.0,29.0703,29.0703,28.9933,28.9933,122877.0
2017-04-19 14:50:00,33.87,33.87,33.82,33.84,133622.0,29.0018,29.0018,28.959,28.9761,133622.0
2017-04-19 15:00:00,33.84,33.89,33.83,33.86,163010.0,28.9761,29.019,28.9676,28.9933,163010.0
2017-04-19 15:10:00,33.87,33.88,33.83,33.87,146024.0,29.0018,29.0104,28.9676,29.0018,146024.0
2017-04-19 15:20:00,33.87,33.88,33.78,33.8,203863.0,29.0018,29.0104,28.9248,28.9419,203863.0
2017-04-19 15:30:00,33.8,33.8,33.75,33.79,278460.0,28.9419,28.9419,28.8991,28.9333,278460.0
2017-04-19 15:40:00,33.78,33.83,33.71,33.79,639240.0,28.9248,28.9676,28.8648,28.9333,639240.0
2017-04-19 15:50:00,33.79,33.82,33.76,33.8,734252.0,28.9333,28.959,28.9076,28.9419,734252.0
2017-04-20 09:30:00,33.95,34.16,33.9,34.11,538910.0,29.0703,29.2501,29.0275,29.2073,538910.0
2017-04-20 09:40:00,34.11,34.13,33.97,34.0,239889.0,29.2073,29.2245,29.0875,29.1131,239889.0
2017-04-20 09:50:00,34.0,34.05,33.95,33.99,203889.0,29.1131,29.156,29.0703,29.1046,203889.0
2017-04-20 10:00:00,33.99,33.99,33.93,33.94,247107.0,29.1046,29.1046,29.0532,29.0618,247107.0
2017-04-20 10:10:00,33.95,34.05,33.95,34.03,289255.0,29.0703,29.156,29.0703,29.1388,289255.0
2017-04-20 10:20:00,34.02,34.08,33.99,34.05,266176.0,29.1303,29.1816,29.1046,29.156,266176.0
2017-04-20 10:30:00,34.05,34.13,34.05,34.13,260520.0,29.156,29.2245,29.156,29.2245,260520.0
2017-04-20 10:40:00,34.13,34.17,34.07,34.1,280300.0,29.2245,29.2587,29.1731,29.1988,280300.0
2017-04-20 10:50:00,34.1,34.15,34.08,34.11,170023.0,29.1988,29.2416,29.1816,29.2073,170023.0
2017-04-20 11:00:00,34.11,34.2,34.05,34.2,307134.0,29.2073,29.2844,29.156,29.2844,307134.0
2017-04-20 11:10:00,34.2,34.27,34.18,34.26,275376.0,29.2844,29.3443,29.2673,29.3358,275376.0
2017-04-20 11:20:00,34.26,34.27,34.23,34.25,169462.0,29.3358,29.3443,29.3101,29.3272,169462.0
2017-04-20 11:30:00,34.25,34.33,34.24,34.3,294807.0,29.3272,29.3957,29.3187,29.37,294807.0
2017-04-20 11:40:00,34.3,34.36,34.27,34.34,228903.0,29.37,29.4214,29.3443,29.4043,228903.0
2017-04-20 11:50:00,34.34,34.36,34.31,34.35,206848.0,29.4043,29.4214,29.3786,29.4128,206848.0
2017-04-20 12:00:00,34.36,34.4,34.34,34.37,289089.0,29.4214,29.4557,29.4043,29.43,289089.0
2017-04-20 12:10:00,34.38,34.4,34.36,34.4,206011.0,29.4385,29.4557,29.4214,29.4557,206011.0
2017-04-20 12:20:00,34.41,34.47,34.39,34.44,535325.0,29.4642,29.5156,29.4471,29.4899,535325.0
2017-04-20 12:30:00,34.45,34.49,34.44,34.48,440756.0,29.4985,29.5327,29.4899,29.5242,440756.0
2017-04-20 12:40:00,34.48,34.52,34.44,34.45,185423.0,29.5242,29.5584,29.4899,29.4985,185423.0
2017-04-20 12:50:00,34.45,34.46,34.3,34.31,238269.0,29.4985,29.507,29.37,29.3786,238269.0
2017-04-20 13:00:00,34.31,34.35,34.28,34.29,122518.0,29.3786,29.4128,29.3529,29.3615,122518.0
2017-04-20 13:10:00,34.28,34.29,34.2,34.2,206888.0,29.3529,29.3615,29.2844,29.2844,206888.0
2017-04-20 13:20:00,34.2,34.27,34.2,34.24,153526.0,29.2844,29.3443,29.2844,29.3187,153526.0
2017-04-20 13:30:00,34.25,34.27,34.2,34.26,222554.0,29.3272,29.3443,29.2844,29.3358,222554.0
2017-04-20 13:40:00,34.26,34.29,34.25,34.28,127323.0,29.3358,29.3615,29.3272,29.3529,127323.0
2017-04-20 13:50:00,34.28,34.33,34.27,34.29,122115.0,29.3529,29.3957,29.3443,29.3615,122115.0
2017-04-20 14:00:00,34.29,34.3,34.15,34.16,394740.0,29.3615,29.37,29.2416,29.2501,394740.0
2017-04-20 14:10:00,34.17,34.19,34.13,34.14,192856.0,29.2587,29.2758,29.2245,29.233,192856.0
2017-04-20 14:20:00,34.15,34.18,34.13,34.16,157133.0,29.2416,29.2673,29.2245,29.2501,157133.0
2017-04-20 14:30:00,34.16,34.17,34.12,34.13,225699.0,29.2501,29.2587,29.2159,29.2245,225699.0
2017-04-20 14:40:00,34.13,34.17,34.09,34.17,160622.0,29.2245,29.2587,29.1902,29.2587,160622.0
2017-04-20 14:50:00,34.16,34.2,34.15,34.16,157688.0,29.2501,29.2844,29.2416,29.2501,157688.0
2017-04-20 15:00:00,34.16,34.18,34.11,34.18,176531.0,29.2501,29.2673,29.2073,29.2673,176531.0
2017-04-20 15:10:00,34.18,34.19,34.14,34.14,203296.0,29.2673,29.2758,29.233,29.233,203296.0
2017-04-20 15:20:00,34.14,34.15,34.1,34.14,184979.0,29.233,29.2416,29.1988,29.233,184979.0
2017-04-20 15:30:00,34.14,34.16,34.12,34.16,213159.0,29.233,29.2501,29.2159,29.2501,213159.0
2017-04-20 15:40:00,34.16,34.19,34.13,34.16,384923.0,29.2501,29.2758,29.2245,29.2501,384923.0
2017-04-20 15:50:00,34.16,34.18,34.1,34.11,677423.0,29.2501,29.2673,29.1988,29.2073,677423.0
2017-04-21 09:30:00,34.11,34.16,33.89,33.89,688628.0,29.2073,29.2501,29.019,29.019,688628.0
2017-04-21 09:40:00,33.89,33.91,33.71,33.72,386304.0,29.019,29.0361,28.8648,28.8734,386304.0
2017-04-21 09:50:00,33.71,33.74,33.63,33.66,297861.0,28.8648,28.8905,28.7963,28.822,297861.0
2017-04-21 10:00:00,33.66,33.72,33.65,33.68,245745.0,28.822,28.8734,28.8135,28.8391,245745.0
2017-04-21 10:10:00,33.68,33.72,33.62,33.72,327235.0,28.8391,28.8734,28.7878,28.8734,327235.0
2017-04-21 10:20:00,33.71,33.77,33.71,33.73,238434.0,28.8648,28.9162,28.8648,28.882,238434.0
2017-04-21 10:30:00,33.73,33.76,33.62,33.63,387620.0,28.882,28.9076,28.7878,28.7963,387620.0
2017-04-21 10:40:00,33.63,33.73,33.61,33.69,201571.0,28.7963,28.882,28.7792,28.8477,201571.0
2017-04-21 10:50:00,33.7,33.74,33.66,33.68,121281.0,28.8563,28.8905,28.822,28.8391,121281.0
2017-04-21 11:00:00,33.67,33.69,33.65,33.68,134663.0,28.8306,28.8477,28.8135,28.8391,134663.0
2017-04-21 11:10:00,33.68,33.77,33.66,33.76,135874.0,28.8391,28.9162,28.822,28.9076,135874.0
2017-04-21 11:20:00,33.77,33.8,33.75,33.76,147248.0,28.9162,28.9419,28.8991,28.9076,147248.0
2017-04-21 11:30:00,33.76,33.81,33.75,33.78,85161.0,28.9076,28.9505,28.8991,28.9248,85161.0
2017-04-21 11:40:00,33.79,33.82,33.76,33.8,76979.0,28.9333,28.959,28.9076,28.9419,76979.0
2017-04-21 11:50:00,33.8,33.82,33.77,33.78,117811.0,28.9419,28.959,28.9162,28.9248,117811.0
2017-04-21 12:00:00,33.78,33.8,33.75,33.76,106814.0,28.9248,28.9419,28.8991,28.9076,106814.0
2017-04-21 12:10:00,33.76,33.78,33.71,33.75,110401.0,28.9076,28.9248,28.8648,28.8991,110401.0
2017-04-21 12:20:00,33.74,33.76,33.72,33.72,62928.0,28.8905,28.9076,28.8734,28.8734,62928.0
2017-04-21 12:30:00,33.73,33.78,33.72,33.75,111498.0,28.882,28.9248,28.8734,28.8991,111498.0
2017-04-21 12:40:00,33.74,33.78,33.74,33.76,88107.0,28.8905,28.9248,28.8905,28.9076,88107.0
2017-04-21 12:50:00,33.76,33.78,33.75,33.75,69013.0,28.9076,28.9248,28.8991,28.8991,69013.0
2017-04-21 13:00:00,33.75,33.76,33.72,33.73,58310.0,28.8991,28.9076,28.8734,28.882,58310.0
2017-04-21 13:10:00,33.73,33.73,33.63,33.66,233319.0,28.882,28.882,28.7963,28.822,233319.0
2017-04-21 13:20:00,33.65,33.73,33.65,33.72,117531.0,28.8135,28.882,28.8135,28.8734,117531.0
2017-04-21 13:30:00,33.72,33.74,33.7,33.72,169082.0,28.8734,28.8905,28.8563,28.8734,169082.0
2017-04-21 13:40:00,33.72,33.74,33.7,33.71,75742.0,28.8734,28.8905,28.8563,28.8648,75742.0
2017-04-21 13:50:00,33.71,33.78,33.7,33.77,261212.0,28.8648,28.9248,28.8563,28.9162,261212.0
2017-04-21 14:00:00,33.76,33.78,33.73,33.74,90144.0,28.9076,28.9248,28.882,28.8905,90144.0
2017-04-21 14:10:00,33.75,33.78,33.74,33.74,111459.0,28.8991,28.9248,28.8905,28.8905,111459.0
2017-04-21 14:20:00,33.75,33.79,33.73,33.77,332060.0,28.8991,28.9333,28.882,28.9162,332060.0
2017-04-21 14:30:00,33.78,33.83,33.76,33.83,230922.0,28.9248,28.9676,28.9076,28.9676,230922.0
2017-04-21 14:40:00,33.83,33.84,33.77,33.77,135571.0,28.9676,28.9761,28.9162,28.9162,135571.0
2017-04-21 14:50:00,33.78,33.79,33.75,33.77,111337.0,28.9248,28.9333,28.8991,28.9162,111337.0
2017-04-21 15:00:00,33.77,33.78,33.7,33.73,121653.0,28.9162,28.9248,28.8563,28.882,121653.0
2017-04-21 15:10:00,33.73,33.77,33.71,33.77,243515.0,28.882,28.9162,28.8648,28.9162,243515.0
2017-04-21 15:20:00,33.76,33.8,33.74,33.78,232439.0,28.9076,28.9419,28.8905,28.9248,232439.0
2017-04-21 15:30:00,33.78,33.8,33.76,33.77,192276.0,28.9248,28.9419,28.9076,28.9162,192276.0
2017-04-21 15:40:00,33.77,33.8,33.77,33.8,374925.0,28.9162,28.9419,28.9162,28.9419,374925.0
2017-04-21 15:50:00,33.8,33.8,33.75,33.76,974069.0,28.9419,28.9419,28.8991,28.9076,974069.0
2017-04-24 09:30:00,34.06,34.15,33.76,34.0,862370.0,29.1645,29.2416,28.9076,29.1131,862370.0
2017-04-24 09:40:00,34.01,34.09,33.97,33.98,458119.0,29.1217,29.1902,29.0875,29.096,458119.0
2017-04-24 09:50:00,33.99,34.04,33.94,34.0,377851.0,29.1046,29.1474,29.0618,29.1131,377851.0
2017-04-24 10:00:00,34.0,34.07,34.0,34.04,300931.0,29.1131,29.1731,29.1131,29.1474,300931.0
2017-04-24 10:10:00,34.04,34.12,34.02,34.12,278542.0,29.1474,29.2159,29.1303,29.2159,278542.0
2017-04-24 10:20:00,34.12,34.12,34.0,34.06,398959.0,29.2159,29.2159,29.1131,29.1645,398959.0
2017-04-24 10:30:00,34.05,34.07,33.96,33.97,186889.0,29.156,29.1731,29.0789,29.0875,186889.0
2017-04-24 10:40:00,33.96,33.97,33.79,33.84,309535.0,29.0789,29.0875,28.9333,28.9761,309535.0
2017-04-24 10:50:00,33.84,33.87,33.76,33.78,215370.0,28.9761,29.0018,28.9076,28.9248,215370.0
2017-04-24 11:00:00,33.77,33.81,33.64,33.68,594774.0,28.9162,28.9505,28.8049,28.8391,594774.0
2017-04-24 11:10:00,33.68,33.77,33.64,33.64,304861.0,28.8391,28.9162,28.8049,28.8049,304861.0
2017-04-24 11:20:00,33.65,33.68,33.63,33.64,398501.0,28.8135,28.8391,28.7963,28.8049,398501.0
2017-04-24 11:30:00,33.65,33.73,33.63,33.72,383607.0,28.8135,28.882,28.7963,28.8734,383607.0
2017-04-24 11:40:00,33.72,33.73,33.67,33.73,171559.0,28.8734,28.882,28.8306,28.882,171559.0
2017-04-24 11:50:00,33.72,33.76,33.71,33.72,194909.0,28.8734,28.9076,28.8648,28.8734,194909.0
2017-04-24 12:00:00,33.73,33.79,33.72,33.78,137343.0,28.882,28.9333,28.8734,28.9248,137343.0
2017-04-24 12:10:00,33.79,33.82,33.76,33.79,140227.0,28.9333,28.959,28.9076,28.9333,140227.0
2017-04-24 12:20:00,33.8,33.81,33.78,33.79,95962.0,28.9419,28.9505,28.9248,28.9333,95962.0
2017-04-24 12:30:00,33.79,33.83,33.79,33.83,121650.0,28.9333,28.9676,28.9333,28.9676,121650.0
2017-04-24 12:40:00,33.83,33.85,33.81,33.83,217580.0,28.9676,28.9847,28.9505,28.9676,217580.0
2017-04-24 12:50:00,33.82,33.86,33.81,33.83,117738.0,28.959,28.9933,28.9505,28.9676,117738.0
2017-04-24 13:00:00,33.84,33.86,33.82,33.85,69317.0,28.9761,28.9933,28.959,28.9847,69317.0
2017-04-24 13:10:00,33.85,33.89,33.84,33.89,191280.0,28.9847,29.019,28.9761,29.019,191280.0
2017-04-24 13:20:00,33.89,33.94,33.85,33.91,309188.0,29.019,29.0618,28.9847,29.0361,309188.0
2017-04-24 13:30:00,33.91,33.92,33.86,33.88,245402.0,29.0361,29.0446,28.9933,29.0104,245402.0
2017-04-24 13:40:00,33.88,33.89,33.85,33.88,131114.0,29.0104,29.019,28.9847,29.0104,131114.0
2017-04-24 13:50:00,33.88,33.9,33.85,33.9,222397.0,29.0104,29.0275,28.9847,29.0275,222397.0
2017-04-24 14:00:00,33.9,33.91,33.88,33.89,262205.0,29.0275,29.0361,29.0104,29.019,262205.0
2017-04-24 14:10:00,33.89,33.94,33.87,33.91,189745.0,29.019,29.0618,29.0018,29.0361,189745.0
2017-04-24 14:20:00,33.92,33.94,33.9,33.92,195649.0,29.0446,29.0618,29.0275,29.0446,195649.0
2017-04-24 14:30:00,33.93,33.94,33.91,33.93,135863.0,29.0532,29.0618,29.0361,29.0532,135863.0
2017-04-24 14:40:00,33.92,33.93,33.91,33.91,187004.0,29.0446,29.0532,29.0361,29.0361,187004.0
2017-04-24 14:50:00,33.91,33.92,33.89,33.89,278168.0,29.0361,29.0446,29.019,29.019,278168.0
2017-04-24 15:00:00,33.89,33.91,33.88,33.89,263283.0,29.019,29.0361,29.0104,29.019,263283.0
2017-04-24 15:10:00,33.89,33.9,33.87,33.87,155810.0,29.019,29.0275,29.0018,29.0018,155810.0
2017-04-24 15:20:00,33.87,33.9,33.86,33.9,250666.0,29.0018,29.0275,28.9933,29.0275,250666.0
2017-04-24 15:30:00,33.9,33.94,33.88,33.92,378000.0,29.0275,29.0618,29.0104,29.0446,378000.0
2017-04-24 15:40:00,33.93,33.94,33.92,33.92,374986.0,29.0532,29.0618,29.0446,29.0446,374986.0
2017-04-24 15:50:00,33.93,33.93,33.88,33.91,1102091.0,29.0532,29.0532,29.0104,29.0361,1102091.0
2017-04-25 09:30:00,34.1,34.16,33.97,34.02,492845.0,29.1988,29.2501,29.0875,29.1303,492845.0
2017-04-25 09:40:00,34.02,34.06,33.99,34.01,317562.0,29.1303,29.1645,29.1046,29.1217,317562.0
2017-04-25 09:50:00,34.02,34.07,34.0,34.04,344266.0,29.1303,29.1731,29.1131,29.1474,344266.0
2017-04-25 10:00:00,34.04,34.06,34.02,34.04,528550.0,29.1474,29.1645,29.1303,29.1474,528550.0
2017-04-25 10:10:00,34.04,34.06,33.97,33.97,209509.0,29.1474,29.1645,29.0875,29.0875,209509.0
2017-04-25 10:20:00,33.98,33.98,33.87,33.88,269040.0,29.096,29.096,29.0018,29.0104,269040.0
2017-04-25 10:30:00,33.89,33.89,33.79,33.83,332230.0,29.019,29.019,28.9333,28.9676,332230.0
2017-04-25 10:40:00,33.83,33.84,33.72,33.73,273874.0,28.9676,28.9761,28.8734,28.882,273874.0
2017-04-25 10:50:00,33.73,33.82,33.72,33.8,263971.0,28.882,28.959,28.8734,28.9419,263971.0
2017-04-25 11:00:00,33.79,33.88,33.78,33.85,179779.0,28.9333,29.0104,28.9248,28.9847,179779.0
2017-04-25 11:10:00,33.86,33.91,33.85,33.89,159284.0,28.9933,29.0361,28.9847,29.019,159284.0
2017-04-25 11:20:00,33.89,33.9,33.84,33.84,127889.0,29.019,29.0275,28.9761,28.9761,127889.0
2017-04-25 11:30:00,33.84,33.93,33.84,33.9,144055.0,28.9761,29.0532,28.9761,29.0275,144055.0
2017-04-25 11:40:00,33.9,33.9,33.83,33.83,107583.0,29.0275,29.0275,28.9676,28.9676,107583.0
2017-04-25 11:50:00,33.84,33.9,33.83,33.9,224840.0,28.9761,29.0275,28.9676,29.0275,224840.0
2017-04-25 12:00:00,33.89,33.96,33.88,33.95,358017.0,29.019,29.0789,29.0104,29.0703,358017.0
2017-04-25 12:10:00,33.95,33.98,33.94,33.98,129993.0,29.0703,29.096,29.0618,29.096,129993.0
2017-04-25 12:20:00,33.98,34.02,33.96,34.02,192811.0,29.096,29.1303,29.0789,29.1303,192811.0
2017-04-25 12:30:00,34.02,34.02,33.94,33.94,104321.0,29.1303,29.1303,29.0618,29.0618,104321.0
2017-04-25 12:40:00,33.95,33.95,33.92,33.94,120255.0,29.0703,29.0703,29.0446,29.0618,120255.0
2017-04-25 12:50:00,33.94,33.94,33.9,33.92,128772.0,29.0618,29.0618,29.0275,29.0446,128772.0
2017-04-25 13:00:00,33.91,33.98,33.91,33.98,83165.0,29.0361,29.096,29.0361,29.096,83165.0
2017-04-25 13:10:00,33.98,33.99,33.96,33.98,95220.0,29.096,29.1046,29.0789,29.096,95220.0
2017-04-25 13:20:00,33.98,33.99,33.95,33.95,72002.0,29.096,29.1046,29.0703,29.0703,72002.0
2017-04-25 13:30:00,33.95,33.97,33.91,33.91,162737.0,29.0703,29.0875,29.0361,29.0361,162737.0
2017-04-25 13:40:00,33.91,33.95,33.91,33.93,180500.0,29.0361,29.0703,29.0361,29.0532,180500.0
2017-04-25 13:50:00,33.93,33.95,33.92,33.93,96123.0,29.0532,29.0703,29.0446,29.0532,96123.0
2017-04-25 14:00:00,33.93,34.0,33.92,33.98,124198.0,29.0532,29.1131,29.0446,29.096,124198.0
2017-04-25 14:10:00,33.99,34.0,33.95,33.96,164451.0,29.1046,29.1131,29.0703,29.0789,164451.0
2017-04-25 14:20:00,33.97,33.98,33.95,33.98,96164.0,29.0875,29.096,29.0703,29.096,96164.0
2017-04-25 14:30:00,33.98,33.99,33.96,33.97,72245.0,29.096,29.1046,29.0789,29.0875,72245.0
2017-04-25 14:40:00,33.97,33.98,33.95,33.95,85407.0,29.0875,29.096,29.0703,29.0703,85407.0
2017-04-25 14:50:00,33.96,33.96,33.93,33.94,152762.0,29.0789,29.0789,29.0532,29.0618,152762.0
2017-04-25 15:00:00,33.95,33.98,33.94,33.98,214433.0,29.0703,29.096,29.0618,29.096,214433.0
2017-04-25 15:10:00,33.97,34.0,33.96,33.99,150316.0,29.0875,29.1131,29.0789,29.1046,150316.0
2017-04-25 15:20:00,34.0,34.03,33.98,34.02,165308.0,29.1131,29.1388,29.096,29.1303,165308.0
2017-04-25 15:30:00,34.02,34.04,33.99,34.04,178731.0,29.1303,29.1474,29.1046,29.1474,178731.0
2017-04-25 15:40:00,34.04,34.05,34.01,34.04,298590.0,29.1474,29.156,29.1217,29.1474,298590.0
2017-04-25 15:50:00,34.04,34.06,33.98,33.99,597456.0,29.1474,29.1645,29.096,29.1046,597456.0
2017-04-26 09:30:00,34.01,34.13,33.95,34.11,306458.0,29.1217,29.2245,29.0703,29.2073,306458.0
2017-04-26 09:40:00,34.11,34.29,34.11,34.28,324171.0,29.2073,29.3615,29.2073,29.3529,324171.0
2017-04-26 09:50:00,34.29,34.39,34.28,34.38,351219.0,29.3615,29.4471,29.3529,29.4385,351219.0
2017-04-26 10:00:00,34.38,34.42,34.34,34.42,284563.0,29.4385,29.4728,29.4043,29.4728,284563.0
2017-04-26 10:10:00,34.42,34.72,34.4,34.69,789432.0,29.4728,29.7297,29.4557,29.704,789432.0
2017-04-26 10:20:00,34.7,34.73,34.59,34.71,424409.0,29.7125,29.7382,29.6183,29.7211,424409.0
2017-04-26 10:30:00,34.72,34.73,34.61,34.62,248381.0,29.7297,29.7382,29.6355,29.644,248381.0
2017-04-26 10:40:00,34.62,34.7,34.61,34.69,258044.0,29.644,29.7125,29.6355,29.704,258044.0
2017-04-26 10:50:00,34.69,34.92,34.68,34.87,583239.0,29.704,29.9009,29.6954,29.8581,583239.0
2017-04-26 11:00:00,34.86,34.92,34.79,34.85,375285.0,29.8495,29.9009,29.7896,29.841,375285.0
2017-04-26 11:10:00,34.85,34.94,34.83,34.9,380827.0,29.841,29.918,29.8238,29.8838,380827.0
2017-04-26 11:20:00,34.89,34.91,34.83,34.91,150753.0,29.8752,29.8924,29.8238,29.8924,150753.0
2017-04-26 11:30:00,34.9,34.91,34.83,34.85,195509.0,29.8838,29.8924,29.8238,29.841,195509.0
2017-04-26 11:40:00,34.85,34.86,34.66,34.68,272543.0,29.841,29.8495,29.6783,29.6954,272543.0
2017-04-26 11:50:00,34.67,34.69,34.49,34.55,488065.0,29.6868,29.704,29.5327,29.5841,488065.0
2017-04-26 12:00:00,34.55,34.61,34.52,34.55,260068.0,29.5841,29.6355,29.5584,29.5841,260068.0
2017-04-26 12:10:00,34.55,34.6,34.54,34.59,154636.0,29.5841,29.6269,29.5755,29.6183,154636.0
2017-04-26 12:20:00,34.58,34.59,34.45,34.48,327452.0,29.6098,29.6183,29.4985,29.5242,327452.0
2017-04-26 12:30:00,34.48,34.6,34.47,34.59,230226.0,29.5242,29.6269,29.5156,29.6183,230226.0
2017-04-26 12:40:00,34.58,34.69,34.58,34.66,190581.0,29.6098,29.704,29.6098,29.6783,190581.0
2017-04-26 12:50:00,34.67,34.78,34.66,34.77,149775.0,29.6868,29.781,29.6783,29.7725,149775.0
2017-04-26 13:00:00,34.76,34.78,34.72,34.78,121186.0,29.7639,29.781,29.7297,29.781,121186.0
2017-04-26 13:10:00,34.79,34.79,34.71,34.72,129964.0,29.7896,29.7896,29.7211,29.7297,129964.0
2017-04-26 13:20:00,34.72,34.74,34.69,34.7,194738.0,29.7297,29.7468,29.704,29.7125,194738.0
2017-04-26 13:30:00,34.7,34.78,34.66,34.76,231650.0,29.7125,29.781,29.6783,29.7639,231650.0
2017-04-26 13:40:00,34.76,34.83,34.71,34.74,210108.0,29.7639,29.8238,29.7211,29.7468,210108.0
2017-04-26 13:50:00,34.75,34.83,34.74,34.76,131911.0,29.7553,29.8238,29.7468,29.7639,131911.0
2017-04-26 14:00:00,34.75,34.75,34.64,34.69,222234.0,29.7553,29.7553,29.6612,29.704,222234.0
2017-04-26 14:10:00,34.69,34.75,34.67,34.69,138549.0,29.704,29.7553,29.6868,29.704,138549.0
2017-04-26 14:20:00,34.69,34.76,34.68,34.7,82885.0,29.704,29.7639,29.6954,29.7125,82885.0
2017-04-26 14:30:00,34.7,34.74,34.68,34.69,75978.0,29.7125,29.7468,29.6954,29.704,75978.0
2017-04-26 14:40:00,34.69,34.74,34.68,34.71,111261.0,29.704,29.7468,29.6954,29.7211,111261.0
2017-04-26 14:50:00,34.72,34.72,34.65,34.65,120027.0,29.7297,29.7297,29.6697,29.6697,120027.0
2017-04-26 15:00:00,34.65,34.7,34.63,34.69,146473.0,29.6697,29.7125,29.6526,29.704,146473.0
2017-04-26 15:10:00,34.68,34.7,34.65,34.66,105729.0,29.6954,29.7125,29.6697,29.6783,105729.0
2017-04-26 15:20:00,34.66,34.67,34.59,34.6,187069.0,29.6783,29.6868,29.6183,29.6269,187069.0
2017-04-26 15:30:00,34.6,34.64,34.54,34.55,395187.0,29.6269,29.6612,29.5755,29.5841,395187.0
2017-04-26 15:40:00,34.55,34.58,34.43,34.48,541595.0,29.5841,29.6098,29.4813,29.5242,541595.0
2017-04-26 15:50:00,34.48,34.5,34.38,34.39,1688680.0,29.5242,29.5413,29.4385,29.4471,1688680.0
2017-04-27 09:30:00,34.52,34.59,34.27,34.29,461237.0,29.5584,29.6183,29.3443,29.3615,461237.0
2017-04-27 09:40:00,34.29,34.49,34.24,34.47,381441.0,29.3615,29.5327,29.3187,29.5156,381441.0
2017-04-27 09:50:00,34.47,34.51,34.21,34.25,471730.0,29.5156,29.5498,29.293,29.3272,471730.0
2017-04-27 10:00:00,34.25,34.35,34.17,34.2,302442.0,29.3272,29.4128,29.2587,29.2844,302442.0
2017-04-27 10:10:00,34.2,34.26,34.11,34.14,420190.0,29.2844,29.3358,29.2073,29.233,420190.0
2017-04-27 10:20:00,34.14,34.15,33.95,34.0,432892.0,29.233,29.2416,29.0703,29.1131,432892.0
2017-04-27 10:30:00,34.0,34.17,33.99,34.16,508797.0,29.1131,29.2587,29.1046,29.2501,508797.0
2017-04-27 10:40:00,34.15,34.24,34.09,34.09,250434.0,29.2416,29.3187,29.1902,29.1902,250434.0
2017-04-27 10:50:00,34.08,34.17,34.08,34.12,266826.0,29.1816,29.2587,29.1816,29.2159,266826.0
2017-04-27 11:00:00,34.11,34.36,34.1,34.33,401046.0,29.2073,29.4214,29.1988,29.3957,401046.0
2017-04-27 11:10:00,34.33,34.5,34.32,34.4,283575.0,29.3957,29.5413,29.3872,29.4557,283575.0
2017-04-27 11:20:00,34.41,34.44,34.3,34.3,287191.0,29.4642,29.4899,29.37,29.37,287191.0
2017-04-27 11:30:00,34.3,34.35,34.27,34.3,116660.0,29.37,29.4128,29.3443,29.37,116660.0
2017-04-27 11:40:00,34.3,34.37,34.27,34.3,162684.0,29.37,29.43,29.3443,29.37,162684.0
2017-04-27 11:50:00,34.3,34.3,34.22,34.24,154566.0,29.37,29.37,29.3015,29.3187,154566.0
2017-04-27 12:00:00,34.24,34.26,34.22,34.22,114563.0,29.3187,29.3358,29.3015,29.3015,114563.0
2017-04-27 12:10:00,34.22,34.29,34.21,34.25,121872.0,29.3015,29.3615,29.293,29.3272,121872.0
2017-04-27 12:20:00,34.24,34.24,34.17,34.2,95886.0,29.3187,29.3187,29.2587,29.2844,95886.0
2017-04-27 12:30:00,34.19,34.25,34.17,34.2,76659.0,29.2758,29.3272,29.2587,29.2844,76659.0
2017-04-27 12:40:00,34.2,34.25,34.2,34.25,155439.0,29.2844,29.3272,29.2844,29.3272,155439.0
2017-04-27 12:50:00,34.25,34.34,34.24,34.32,346738.0,29.3272,29.4043,29.3187,29.3872,346738.0
2017-04-27 13:00:00,34.32,34.35,34.27,34.29,180157.0,29.3872,29.4128,29.3443,29.3615,180157.0
2017-04-27 13:10:00,34.28,34.29,34.24,34.27,106735.0,29.3529,29.3615,29.3187,29.3443,106735.0
2017-04-27 13:20:00,34.27,34.31,34.26,34.28,143357.0,29.3443,29.3786,29.3358,29.3529,143357.0
2017-04-27 13:30:00,34.28,34.29,34.23,34.25,130454.0,29.3529,29.3615,29.3101,29.3272,130454.0
2017-04-27 13:40:00,34.25,34.31,34.24,34.3,133345.0,29.3272,29.3786,29.3187,29.37,133345.0
2017-04-27 13:50:00,34.29,34.42,34.28,34.41,166728.0,29.3615,29.4728,29.3529,29.4642,166728.0
2017-04-27 14:00:00,34.41,34.5,34.35,34.49,378011.0,29.4642,29.5413,29.4128,29.5327,378011.0
2017-04-27 14:10:00,34.49,34.5,34.44,34.48,209008.0,29.5327,29.5413,29.4899,29.5242,209008.0
2017-04-27 14:20:00,34.48,34.5,34.42,34.46,180045.0,29.5242,29.5413,29.4728,29.507,180045.0
2017-04-27 14:30:00,34.47,34.48,34.42,34.43,153475.0,29.5156,29.5242,29.4728,29.4813,153475.0
2017-04-27 14:40:00,34.43,34.48,34.39,34.45,193658.0,29.4813,29.5242,29.4471,29.4985,193658.0
2017-04-27 14:50:00,34.45,34.48,34.44,34.46,118507.0,29.4985,29.5242,29.4899,29.507,118507.0
2017-04-27 15:00:00,34.47,34.47,34.44,34.45,196276.0,29.5156,29.5156,29.4899,29.4985,196276.0
2017-04-27 15:10:00,34.45,34.56,34.45,34.53,250520.0,29.4985,29.5927,29.4985,29.567,250520.0
2017-04-27 15:20:00,34.52,34.59,34.48,34.51,262298.0,29.5584,29.6183,29.5242,29.5498,262298.0
2017-04-27 15:30:00,34.51,34.57,34.51,34.53,277534.0,29.5498,29.6012,29.5498,29.567,277534.0
2017-04-27 15:40:00,34.53,34.58,34.46,34.47,411675.0,29.567,29.6098,29.507,29.5156,411675.0
2017-04-27 15:50:00,34.47,34.57,34.45,34.56,892358.0,29.5156,29.6012,29.4985,29.5927,892358.0
2017-04-28 09:30:00,35.07,35.29,34.85,34.92,1230104.0,30.0294,30.2177,29.841,29.9009,1230104.0
2017-04-28 09:40:00,34.93,34.98,34.69,34.7,732892.0,29.9095,29.9523,29.704,29.7125,732892.0
2017-04-28 09:50:00,34.7,34.87,34.64,34.73,474582.0,29.7125,29.8581,29.6612,29.7382,474582.0
2017-04-28 10:00:00,34.73,34.98,34.7,34.95,488163.0,29.7382,29.9523,29.7125,29.9266,488163.0
2017-04-28 10:10:00,34.95,34.96,34.68,34.69,405758.0,29.9266,29.9352,29.6954,29.704,405758.0
2017-04-28 10:20:00,34.69,34.72,34.61,34.69,313750.0,29.704,29.7297,29.6355,29.704,313750.0
2017-04-28 10:30:00,34.69,34.7,34.57,34.6,311042.0,29.704,29.7125,29.6012,29.6269,311042.0
2017-04-28 10:40:00,34.6,34.62,34.5,34.51,317625.0,29.6269,29.644,29.5413,29.5498,317625.0
2017-04-28 10:50:00,34.51,34.64,34.51,34.58,328876.0,29.5498,29.6612,29.5498,29.6098,328876.0
2017-04-28 11:00:00,34.58,34.59,34.53,34.54,243769.0,29.6098,29.6183,29.567,29.5755,243769.0
2017-04-28 11:10:00,34.54,34.54,34.42,34.5,372932.0,29.5755,29.5755,29.4728,29.5413,372932.0
2017-04-28 11:20:00,34.5,34.62,34.47,34.56,236775.0,29.5413,29.644,29.5156,29.5927,236775.0
2017-04-28 11:30:00,34.55,34.56,34.44,34.5,171621.0,29.5841,29.5927,29.4899,29.5413,171621.0
2017-04-28 11:40:00,34.5,34.63,34.48,34.56,256428.0,29.5413,29.6526,29.5242,29.5927,256428.0
2017-04-28 11:50:00,34.57,34.57,34.48,34.5,186292.0,29.6012,29.6012,29.5242,29.5413,186292.0
2017-04-28 12:00:00,34.5,34.6,34.5,34.54,203077.0,29.5413,29.6269,29.5413,29.5755,203077.0
2017-04-28 12:10:00,34.54,34.55,34.48,34.52,130057.0,29.5755,29.5841,29.5242,29.5584,130057.0
2017-04-28 12:20:00,34.53,34.58,34.5,34.54,104560.0,29.567,29.6098,29.5413,29.5755,104560.0
2017-04-28 12:30:00,34.54,34.55,34.49,34.51,96177.0,29.5755,29.5841,29.5327,29.5498,96177.0
2017-04-28 12:40:00,34.51,34.58,34.49,34.57,169420.0,29.5498,29.6098,29.5327,29.6012,169420.0
2017-04-28 12:50:00,34.57,34.63,34.56,34.61,182412.0,29.6012,29.6526,29.5927,29.6355,182412.0
2017-04-28 13:00:00,34.6,34.68,34.58,34.65,212876.0,29.6269,29.6954,29.6098,29.6697,212876.0
2017-04-28 13:10:00,34.65,34.67,34.59,34.59,161299.0,29.6697,29.6868,29.6183,29.6183,161299.0
2017-04-28 13:20:00,34.59,34.68,34.56,34.68,185198.0,29.6183,29.6954,29.5927,29.6954,185198.0
2017-04-28 13:30:00,34.68,34.79,34.66,34.77,232125.0,29.6954,29.7896,29.6783,29.7725,232125.0
2017-04-28 13:40:00,34.77,34.79,34.68,34.74,170938.0,29.7725,29.7896,29.6954,29.7468,170938.0
2017-04-28 13:50:00,34.73,34.77,34.71,34.72,159153.0,29.7382,29.7725,29.7211,29.7297,159153.0
2017-04-28 14:00:00,34.72,34.78,34.71,34.73,178828.0,29.7297,29.781,29.7211,29.7382,178828.0
2017-04-28 14:10:00,34.73,34.75,34.69,34.7,195412.0,29.7382,29.7553,29.704,29.7125,195412.0
2017-04-28 14:20:00,34.7,34.73,34.65,34.66,316425.0,29.7125,29.7382,29.6697,29.6783,316425.0
2017-04-28 14:30:00,34.66,34.68,34.61,34.63,188336.0,29.6783,29.6954,29.6355,29.6526,188336.0
2017-04-28 14:40:00,34.63,34.68,34.62,34.68,131149.0,29.6526,29.6954,29.644,29.6954,131149.0
2017-04-28 14:50:00,34.68,34.71,34.67,34.71,192591.0,29.6954,29.7211,29.6868,29.7211,192591.0
2017-04-28 15:00:00,34.7,34.73,34.68,34.73,220247.0,29.7125,29.7382,29.6954,29.7382,220247.0
2017-04-28 15:10:00,34.72,34.73,34.64,34.67,199190.0,29.7297,29.7382,29.6612,29.6868,199190.0
2017-04-28 15:20:00,34.66,34.67,34.62,34.63,153624.0,29.6783,29.6868,29.644,29.6526,153624.0
2017-04-28 15:30:00,34.64,34.65,34.6,34.63,276268.0,29.6612,29.6697,29.6269,29.6526,276268.0
2017-04-28 15:40:00,34.62,34.65,34.57,34.6,639623.0,29.644,29.6697,29.6012,29.6269,639623.0
2017-04-28 15:50:00,34.6,34.64,34.57,34.63,1080301.0,29.6269,29.6612,29.6012,29.6526,1080301.0
2017-05-01 09:30:00,34.63,34.65,34.38,34.39,625933.0,29.6526,29.6697,29.4385,29.4471,625933.0
2017-05-01 09:40:00,34.4,34.52,34.36,34.45,350068.0,29.4557,29.5584,29.4214,29.4985,350068.0
2017-05-01 09:50:00,34.44,34.5,34.4,34.43,197714.0,29.4899,29.5413,29.4557,29.4813,197714.0
2017-05-01 10:00:00,34.43,34.48,34.38,34.43,218853.0,29.4813,29.5242,29.4385,29.4813,218853.0
2017-05-01 10:10:00,34.43,34.46,34.38,34.46,204973.0,29.4813,29.507,29.4385,29.507,204973.0
2017-05-01 10:20:00,34.45,34.46,34.37,34.4,262398.0,29.4985,29.507,29.43,29.4557,262398.0
2017-05-01 10:30:00,34.41,34.45,34.4,34.44,171597.0,29.4642,29.4985,29.4557,29.4899,171597.0
2017-05-01 10:40:00,34.44,34.55,34.41,34.54,209933.0,29.4899,29.5841,29.4642,29.5755,209933.0
2017-05-01 10:50:00,34.54,34.55,34.5,34.52,139248.0,29.5755,29.5841,29.5413,29.5584,139248.0
2017-05-01 11:00:00,34.51,34.52,34.47,34.47,107790.0,29.5498,29.5584,29.5156,29.5156,107790.0
2017-05-01 11:10:00,34.47,34.5,34.45,34.47,142446.0,29.5156,29.5413,29.4985,29.5156,142446.0
2017-05-01 11:20:00,34.47,34.48,34.36,34.37,178567.0,29.5156,29.5242,29.4214,29.43,178567.0
2017-05-01 11:30:00,34.36,34.37,34.28,34.34,269104.0,29.4214,29.43,29.3529,29.4043,269104.0
2017-05-01 11:40:00,34.34,34.41,34.33,34.38,137017.0,29.4043,29.4642,29.3957,29.4385,137017.0
2017-05-01 11:50:00,34.39,34.39,34.3,34.3,145409.0,29.4471,29.4471,29.37,29.37,145409.0
2017-05-01 12:00:00,34.31,34.31,34.25,34.3,198366.0,29.3786,29.3786,29.3272,29.37,198366.0
2017-05-01 12:10:00,34.3,34.32,34.27,34.3,151464.0,29.37,29.3872,29.3443,29.37,151464.0
2017-05-01 12:20:00,34.3,34.32,34.28,34.31,218059.0,29.37,29.3872,29.3529,29.3786,218059.0
2017-05-01 12:30:00,34.31,34.36,34.31,34.35,114079.0,29.3786,29.4214,29.3786,29.4128,114079.0
2017-05-01 12:40:00,34.34,34.37,34.32,34.33,222699.0,29.4043,29.43,29.3872,29.3957,222699.0
2017-05-01 12:50:00,34.33,34.33,34.22,34.27,220260.0,29.3957,29.3957,29.3015,29.3443,220260.0
2017-05-01 13:00:00,34.27,34.28,34.24,34.25,112879.0,29.3443,29.3529,29.3187,29.3272,112879.0
2017-05-01 13:10:00,34.25,34.26,34.21,34.23,109265.0,29.3272,29.3358,29.293,29.3101,109265.0
2017-05-01 13:20:00,34.23,34.27,34.22,34.26,83477.0,29.3101,29.3443,29.3015,29.3358,83477.0
2017-05-01 13:30:00,34.25,34.27,34.24,34.25,81884.0,29.3272,29.3443,29.3187,29.3272,81884.0
2017-05-01 13:40:00,34.25,34.27,34.21,34.27,121618.0,29.3272,29.3443,29.293,29.3443,121618.0
2017-05-01 13:50:00,34.27,34.33,34.25,34.33,152375.0,29.3443,29.3957,29.3272,29.3957,152375.0
2017-05-01 14:00:00,34.33,34.34,34.28,34.31,167892.0,29.3957,29.4043,29.3529,29.3786,167892.0
2017-05-01 14:10:00,34.32,34.38,34.31,34.33,201235.0,29.3872,29.4385,29.3786,29.3957,201235.0
2017-05-01 14:20:00,34.33,34.34,34.3,34.3,110054.0,29.3957,29.4043,29.37,29.37,110054.0
2017-05-01 14:30:00,34.3,34.31,34.28,34.29,91220.0,29.37,29.3786,29.3529,29.3615,91220.0
2017-05-01 14:40:00,34.29,34.3,34.25,34.26,129157.0,29.3615,29.37,29.3272,29.3358,129157.0
2017-05-01 14:50:00,34.25,34.26,34.22,34.23,173203.0,29.3272,29.3358,29.3015,29.3101,173203.0
2017-05-01 15:00:00,34.23,34.27,34.23,34.26,127948.0,29.3101,29.3443,29.3101,29.3358,127948.0
2017-05-01 15:10:00,34.26,34.26,34.2,34.2,202027.0,29.3358,29.3358,29.2844,29.2844,202027.0
2017-05-01 15:20:00,34.2,34.21,34.15,34.19,290289.0,29.2844,29.293,29.2416,29.2758,290289.0
2017-05-01 15:30:00,34.18,34.25,34.17,34.17,317052.0,29.2673,29.3272,29.2587,29.2587,317052.0
2017-05-01 15:40:00,34.17,34.23,34.17,34.18,466775.0,29.2587,29.3101,29.2587,29.2673,466775.0
2017-05-01 15:50:00,34.19,34.21,34.13,34.2,1383497.0,29.2758,29.293,29.2245,29.2844,1383497.0
2017-05-02 09:30:00,34.09,34.34,33.25,33.4,2797309.0,29.1902,29.4043,28.4709,28.5994,2797309.0
2017-05-02 09:40:00,33.4,33.55,32.82,33.04,1827883.0,28.5994,28.7278,28.1027,28.2911,1827883.0
2017-05-02 09:50:00,33.03,33.25,33.0,33.04,884637.0,28.2826,28.4709,28.2569,28.2911,884637.0
2017-05-02 10:00:00,33.03,33.19,32.98,33.02,1128160.0,28.2826,28.4196,28.2398,28.274,1128160.0
2017-05-02 10:10:00,33.02,33.23,33.0,33.19,873823.0,28.274,28.4538,28.2569,28.4196,873823.0
2017-05-02 10:20:00,33.2,33.31,33.14,33.15,1125380.0,28.4281,28.5223,28.3768,28.3853,1125380.0
2017-05-02 10:30:00,33.15,33.32,33.14,33.17,754995.0,28.3853,28.5309,28.3768,28.4024,754995.0
2017-05-02 10:40:00,33.17,33.21,33.03,33.07,877026.0,28.4024,28.4367,28.2826,28.3168,877026.0
2017-05-02 10:50:00,33.07,33.24,32.98,33.14,1345013.0,28.3168,28.4624,28.2398,28.3768,1345013.0
2017-05-02 11:00:00,33.14,33.22,33.09,33.14,552665.0,28.3768,28.4453,28.3339,28.3768,552665.0
2017-05-02 11:10:00,33.14,33.17,33.04,33.15,436564.0,28.3768,28.4024,28.2911,28.3853,436564.0
2017-05-02 11:20:00,33.15,33.17,33.07,33.11,274584.0,28.3853,28.4024,28.3168,28.3511,274584.0
2017-05-02 11:30:00,33.11,33.12,33.05,33.08,562045.0,28.3511,28.3596,28.2997,28.3254,562045.0
2017-05-02 11:40:00,33.08,33.11,33.07,33.09,279823.0,28.3254,28.3511,28.3168,28.3339,279823.0
2017-05-02 11:50:00,33.09,33.09,32.97,33.03,588243.0,28.3339,28.3339,28.2312,28.2826,588243.0
2017-05-02 12:00:00,33.03,33.13,33.03,33.09,342182.0,28.2826,28.3682,28.2826,28.3339,342182.0
2017-05-02 12:10:00,33.09,33.18,33.08,33.17,308707.0,28.3339,28.411,28.3254,28.4024,308707.0
2017-05-02 12:20:00,33.17,33.22,33.16,33.19,223913.0,28.4024,28.4453,28.3939,28.4196,223913.0
2017-05-02 12:30:00,33.19,33.33,33.18,33.33,310929.0,28.4196,28.5394,28.411,28.5394,310929.0
2017-05-02 12:40:00,33.33,33.36,33.29,33.32,356491.0,28.5394,28.5651,28.5052,28.5309,356491.0
2017-05-02 12:50:00,33.32,33.32,33.23,33.32,234424.0,28.5309,28.5309,28.4538,28.5309,234424.0
2017-05-02 13:00:00,33.32,33.33,33.2,33.21,412961.0,28.5309,28.5394,28.4281,28.4367,412961.0
2017-05-02 13:10:00,33.21,33.25,33.2,33.24,236916.0,28.4367,28.4709,28.4281,28.4624,236916.0
2017-05-02 13:20:00,33.23,33.24,33.2,33.22,325308.0,28.4538,28.4624,28.4281,28.4453,325308.0
2017-05-02 13:30:00,33.21,33.26,33.2,33.22,147330.0,28.4367,28.4795,28.4281,28.4453,147330.0
2017-05-02 13:40:00,33.21,33.31,33.21,33.24,381156.0,28.4367,28.5223,28.4367,28.4624,381156.0
2017-05-02 13:50:00,33.25,33.26,33.2,33.22,268146.0,28.4709,28.4795,28.4281,28.4453,268146.0
2017-05-02 14:00:00,33.23,33.25,33.2,33.21,217375.0,28.4538,28.4709,28.4281,28.4367,217375.0
2017-05-02 14:10:00,33.21,33.26,33.2,33.24,261523.0,28.4367,28.4795,28.4281,28.4624,261523.0
2017-05-02 14:20:00,33.24,33.25,33.21,33.21,165010.0,28.4624,28.4709,28.4367,28.4367,165010.0
2017-05-02 14:30:00,33.22,33.23,33.16,33.17,463843.0,28.4453,28.4538,28.3939,28.4024,463843.0
2017-05-02 14:40:00,33.17,33.2,33.16,33.18,163896.0,28.4024,28.4281,28.3939,28.411,163896.0
2017-05-02 14:50:00,33.17,33.18,33.11,33.15,210111.0,28.4024,28.411,28.3511,28.3853,210111.0
2017-05-02 15:00:00,33.15,33.2,33.13,33.19,313540.0,28.3853,28.4281,28.3682,28.4196,313540.0
2017-05-02 15:10:00,33.19,33.24,33.18,33.23,266205.0,28.4196,28.4624,28.411,28.4538,266205.0
2017-05-02 15:20:00,33.23,33.25,33.2,33.23,267351.0,28.4538,28.4709,28.4281,28.4538,267351.0
2017-05-02 15:30:00,33.23,33.24,33.18,33.2,424137.0,28.4538,28.4624,28.411,28.4281,424137.0
2017-05-02 15:40:00,33.2,33.21,33.16,33.2,512302.0,28.4281,28.4367,28.3939,28.4281,512302.0
2017-05-02 15:50:00,33.2,33.21,33.18,33.19,1251535.0,28.4281,28.4367,28.411,28.4196,1251535.0
2017-05-03 09:30:00,33.03,33.3,33.01,33.2,578171.0,28.2826,28.5138,28.2654,28.4281,578171.0
2017-05-03 09:40:00,33.2,33.44,33.2,33.41,607760.0,28.4281,28.6336,28.4281,28.6079,607760.0
2017-05-03 09:50:00,33.41,33.56,33.38,33.47,445745.0,28.6079,28.7364,28.5823,28.6593,445745.0
2017-05-03 10:00:00,33.47,33.47,33.24,33.25,365617.0,28.6593,28.6593,28.4624,28.4709,365617.0
2017-05-03 10:10:00,33.26,33.39,33.21,33.38,323813.0,28.4795,28.5908,28.4367,28.5823,323813.0
2017-05-03 10:20:00,33.39,33.42,33.31,33.35,300542.0,28.5908,28.6165,28.5223,28.5566,300542.0
2017-05-03 10:30:00,33.34,33.38,33.32,33.37,317709.0,28.548,28.5823,28.5309,28.5737,317709.0
2017-05-03 10:40:00,33.38,33.4,33.32,33.37,280268.0,28.5823,28.5994,28.5309,28.5737,280268.0
2017-05-03 10:50:00,33.36,33.37,33.28,33.31,259677.0,28.5651,28.5737,28.4966,28.5223,259677.0
2017-05-03 11:00:00,33.31,33.38,33.28,33.38,275621.0,28.5223,28.5823,28.4966,28.5823,275621.0
2017-05-03 11:10:00,33.38,33.47,33.31,33.47,242759.0,28.5823,28.6593,28.5223,28.6593,242759.0
2017-05-03 11:20:00,33.47,33.54,33.42,33.51,379014.0,28.6593,28.7193,28.6165,28.6936,379014.0
2017-05-03 11:30:00,33.51,33.6,33.5,33.56,242028.0,28.6936,28.7706,28.685,28.7364,242028.0
2017-05-03 11:40:00,33.55,33.56,33.5,33.55,160424.0,28.7278,28.7364,28.685,28.7278,160424.0
2017-05-03 11:50:00,33.55,33.66,33.54,33.55,355492.0,28.7278,28.822,28.7193,28.7278,355492.0
2017-05-03 12:00:00,33.54,33.56,33.5,33.54,136973.0,28.7193,28.7364,28.685,28.7193,136973.0
2017-05-03 12:10:00,33.55,33.59,33.53,33.55,165381.0,28.7278,28.7621,28.7107,28.7278,165381.0
2017-05-03 12:20:00,33.56,33.59,33.55,33.56,128246.0,28.7364,28.7621,28.7278,28.7364,128246.0
2017-05-03 12:30:00,33.56,33.58,33.52,33.57,135917.0,28.7364,28.7535,28.7021,28.745,135917.0
2017-05-03 12:40:00,33.57,33.6,33.56,33.57,118087.0,28.745,28.7706,28.7364,28.745,118087.0
2017-05-03 12:50:00,33.57,33.57,33.5,33.55,274604.0,28.745,28.745,28.685,28.7278,274604.0
2017-05-03 13:00:00,33.55,33.61,33.51,33.52,155140.0,28.7278,28.7792,28.6936,28.7021,155140.0
2017-05-03 13:10:00,33.53,33.53,33.48,33.49,231855.0,28.7107,28.7107,28.6679,28.6764,231855.0
2017-05-03 13:20:00,33.5,33.53,33.47,33.49,151763.0,28.685,28.7107,28.6593,28.6764,151763.0
2017-05-03 13:30:00,33.48,33.5,33.44,33.49,131384.0,28.6679,28.685,28.6336,28.6764,131384.0
2017-05-03 13:40:00,33.49,33.49,33.44,33.45,72075.0,28.6764,28.6764,28.6336,28.6422,72075.0
2017-05-03 13:50:00,33.45,33.46,33.39,33.4,114004.0,28.6422,28.6508,28.5908,28.5994,114004.0
2017-05-03 14:00:00,33.41,33.52,33.4,33.44,188207.0,28.6079,28.7021,28.5994,28.6336,188207.0
2017-05-03 14:10:00,33.44,33.48,33.34,33.37,204680.0,28.6336,28.6679,28.548,28.5737,204680.0
2017-05-03 14:20:00,33.38,33.43,33.35,33.41,156681.0,28.5823,28.6251,28.5566,28.6079,156681.0
2017-05-03 14:30:00,33.41,33.43,33.37,33.42,161720.0,28.6079,28.6251,28.5737,28.6165,161720.0
2017-05-03 14:40:00,33.42,33.46,33.38,33.44,202464.0,28.6165,28.6508,28.5823,28.6336,202464.0
2017-05-03 14:50:00,33.45,33.5,33.44,33.45,203639.0,28.6422,28.685,28.6336,28.6422,203639.0
2017-05-03 15:00:00,33.46,33.48,33.4,33.42,158344.0,28.6508,28.6679,28.5994,28.6165,158344.0
2017-05-03 15:10:00,33.43,33.43,33.4,33.4,155723.0,28.6251,28.6251,28.5994,28.5994,155723.0
2017-05-03 15:20:00,33.41,33.46,33.39,33.41,219771.0,28.6079,28.6508,28.5908,28.6079,219771.0
2017-05-03 15:30:00,33.41,33.44,33.38,33.41,219742.0,28.6079,28.6336,28.5823,28.6079,219742.0
2017-05-03 15:40:00,33.41,33.47,33.41,33.45,276578.0,28.6079,28.6593,28.6079,28.6422,276578.0
2017-05-03 15:50:00,33.45,33.51,33.43,33.47,928519.0,28.6422,28.6936,28.6251,28.6593,928519.0
2017-05-04 09:30:00,33.65,33.67,33.4,33.51,356086.0,28.8135,28.8306,28.5994,28.6936,356086.0
2017-05-04 09:40:00,33.5,33.51,33.16,33.19,506889.0,28.685,28.6936,28.3939,28.4196,506889.0
2017-05-04 09:50:00,33.19,33.22,33.0,33.02,654470.0,28.4196,28.4453,28.2569,28.274,654470.0
2017-05-04 10:00:00,33.01,33.08,33.0,33.06,454585.0,28.2654,28.3254,28.2569,28.3083,454585.0
2017-05-04 10:10:00,33.06,33.11,33.02,33.1,242613.0,28.3083,28.3511,28.274,28.3425,242613.0
2017-05-04 10:20:00,33.09,33.22,33.08,33.16,232098.0,28.3339,28.4453,28.3254,28.3939,232098.0
2017-05-04 10:30:00,33.15,33.18,33.1,33.16,260245.0,28.3853,28.411,28.3425,28.3939,260245.0
2017-05-04 10:40:00,33.15,33.16,33.05,33.09,288071.0,28.3853,28.3939,28.2997,28.3339,288071.0
2017-05-04 10:50:00,33.09,33.12,33.06,33.1,241916.0,28.3339,28.3596,28.3083,28.3425,241916.0
2017-05-04 11:00:00,33.1,33.19,33.1,33.13,160673.0,28.3425,28.4196,28.3425,28.3682,160673.0
2017-05-04 11:10:00,33.13,33.18,33.13,33.16,146047.0,28.3682,28.411,28.3682,28.3939,146047.0
2017-05-04 11:20:00,33.17,33.21,33.15,33.16,173286.0,28.4024,28.4367,28.3853,28.3939,173286.0
2017-05-04 11:30:00,33.16,33.27,33.14,33.22,250962.0,28.3939,28.4881,28.3768,28.4453,250962.0
2017-05-04 11:40:00,33.22,33.23,33.2,33.2,152241.0,28.4453,28.4538,28.4281,28.4281,152241.0
2017-05-04 11:50:00,33.2,33.27,33.16,33.17,210656.0,28.4281,28.4881,28.3939,28.4024,210656.0
2017-05-04 12:00:00,33.17,33.19,33.13,33.13,214974.0,28.4024,28.4196,28.3682,28.3682,214974.0
2017-05-04 12:10:00,33.13,33.13,33.0,33.01,354542.0,28.3682,28.3682,28.2569,28.2654,354542.0
2017-05-04 12:20:00,33.02,33.08,32.97,33.07,403737.0,28.274,28.3254,28.2312,28.3168,403737.0
2017-05-04 12:30:00,33.07,33.07,32.99,33.06,140846.0,28.3168,28.3168,28.2483,28.3083,140846.0
2017-05-04 12:40:00,33.07,33.11,33.03,33.11,155239.0,28.3168,28.3511,28.2826,28.3511,155239.0
2017-05-04 12:50:00,33.1,33.16,33.08,33.13,122134.0,28.3425,28.3939,28.3254,28.3682,122134.0
2017-05-04 13:00:00,33.12,33.18,33.11,33.14,118441.0,28.3596,28.411,28.3511,28.3768,118441.0
2017-05-04 13:10:00,33.13,33.19,33.13,33.16,67116.0,28.3682,28.4196,28.3682,28.3939,67116.0
2017-05-04 13:20:00,33.15,33.22,33.15,33.2,103685.0,28.3853,28.4453,28.3853,28.4281,103685.0
2017-05-04 13:30:00,33.21,33.21,33.17,33.18,58319.0,28.4367,28.4367,28.4024,28.411,58319.0
2017-05-04 13:40:00,33.18,33.24,33.17,33.23,88418.0,28.411,28.4624,28.4024,28.4538,88418.0
2017-05-04 13:50:00,33.23,33.25,33.18,33.23,118765.0,28.4538,28.4709,28.411,28.4538,118765.0
2017-05-04 14:00:00,33.23,33.25,33.18,33.21,97229.0,28.4538,28.4709,28.411,28.4367,97229.0
2017-05-04 14:10:00,33.2,33.22,33.15,33.16,176623.0,28.4281,28.4453,28.3853,28.3939,176623.0
2017-05-04 14:20:00,33.15,33.17,33.12,33.15,129472.0,28.3853,28.4024,28.3596,28.3853,129472.0
2017-05-04 14:30:00,33.16,33.18,33.13,33.13,112984.0,28.3939,28.411,28.3682,28.3682,112984.0
2017-05-04 14:40:00,33.13,33.18,33.13,33.17,117864.0,28.3682,28.411,28.3682,28.4024,117864.0
2017-05-04 14:50:00,33.16,33.18,33.11,33.12,110771.0,28.3939,28.411,28.3511,28.3596,110771.0
2017-05-04 15:00:00,33.12,33.15,33.1,33.13,115096.0,28.3596,28.3853,28.3425,28.3682,115096.0
2017-05-04 15:10:00,33.14,33.17,33.12,33.17,126282.0,28.3768,28.4024,28.3596,28.4024,126282.0
2017-05-04 15:20:00,33.17,33.17,33.14,33.16,166458.0,28.4024,28.4024,28.3768,28.3939,166458.0
2017-05-04 15:30:00,33.15,33.16,33.12,33.15,218558.0,28.3853,28.3939,28.3596,28.3853,218558.0
2017-05-04 15:40:00,33.16,33.17,33.13,33.16,229399.0,28.3939,28.4024,28.3682,28.3939,229399.0
2017-05-04 15:50:00,33.16,33.24,33.14,33.16,1062514.0,28.3939,28.4624,28.3768,28.3939,1062514.0
2017-05-05 09:30:00,33.29,33.35,33.26,33.28,473744.0,28.5052,28.5566,28.4795,28.4966,473744.0
2017-05-05 09:40:00,33.29,33.35,33.2,33.35,348723.0,28.5052,28.5566,28.4281,28.5566,348723.0
2017-05-05 09:50:00,33.34,33.4,33.27,33.31,238068.0,28.548,28.5994,28.4881,28.5223,238068.0
2017-05-05 10:00:00,33.3,33.32,33.27,33.29,142020.0,28.5138,28.5309,28.4881,28.5052,142020.0
2017-05-05 10:10:00,33.29,33.37,33.29,33.32,254786.0,28.5052,28.5737,28.5052,28.5309,254786.0
2017-05-05 10:20:00,33.33,33.34,33.22,33.26,189330.0,28.5394,28.548,28.4453,28.4795,189330.0
2017-05-05 10:30:00,33.27,33.29,33.22,33.28,179947.0,28.4881,28.5052,28.4453,28.4966,179947.0
2017-05-05 10:40:00,33.28,33.28,33.22,33.26,161282.0,28.4966,28.4966,28.4453,28.4795,161282.0
2017-05-05 10:50:00,33.26,33.33,33.26,33.32,217749.0,28.4795,28.5394,28.4795,28.5309,217749.0
2017-05-05 11:00:00,33.32,33.38,33.32,33.37,245439.0,28.5309,28.5823,28.5309,28.5737,245439.0
2017-05-05 11:10:00,33.37,33.44,33.36,33.44,263205.0,28.5737,28.6336,28.5651,28.6336,263205.0
2017-05-05 11:20:00,33.44,33.46,33.41,33.41,290674.0,28.6336,28.6508,28.6079,28.6079,290674.0
2017-05-05 11:30:00,33.41,33.47,33.41,33.46,147125.0,28.6079,28.6593,28.6079,28.6508,147125.0
2017-05-05 11:40:00,33.47,33.49,33.44,33.47,228752.0,28.6593,28.6764,28.6336,28.6593,228752.0
2017-05-05 11:50:00,33.47,33.55,33.43,33.54,766165.0,28.6593,28.7278,28.6251,28.7193,766165.0
2017-05-05 12:00:00,33.54,33.61,33.54,33.55,258675.0,28.7193,28.7792,28.7193,28.7278,258675.0
2017-05-05 12:10:00,33.55,33.57,33.53,33.57,189700.0,28.7278,28.745,28.7107,28.745,189700.0
2017-05-05 12:20:00,33.56,33.58,33.53,33.55,299470.0,28.7364,28.7535,28.7107,28.7278,299470.0
2017-05-05 12:30:00,33.55,33.58,33.54,33.58,172463.0,28.7278,28.7535,28.7193,28.7535,172463.0
2017-05-05 12:40:00,33.57,33.6,33.57,33.58,111064.0,28.745,28.7706,28.745,28.7535,111064.0
2017-05-05 12:50:00,33.58,33.62,33.57,33.62,96443.0,28.7535,28.7878,28.745,28.7878,96443.0
2017-05-05 13:00:00,33.61,33.67,33.6,33.66,223759.0,28.7792,28.8306,28.7706,28.822,223759.0
2017-05-05 13:10:00,33.66,33.71,33.66,33.67,244086.0,28.822,28.8648,28.822,28.8306,244086.0
2017-05-05 13:20:00,33.68,33.71,33.67,33.71,84471.0,28.8391,28.8648,28.8306,28.8648,84471.0
2017-05-05 13:30:00,33.7,33.72,33.7,33.71,144670.0,28.8563,28.8734,28.8563,28.8648,144670.0
2017-05-05 13:40:00,33.71,33.72,33.66,33.68,177984.0,28.8648,28.8734,28.822,28.8391,177984.0
2017-05-05 13:50:00,33.69,33.7,33.66,33.7,126270.0,28.8477,28.8563,28.822,28.8563,126270.0
2017-05-05 14:00:00,33.7,33.72,33.65,33.68,206424.0,28.8563,28.8734,28.8135,28.8391,206424.0
2017-05-05 14:10:00,33.68,33.71,33.67,33.7,125001.0,28.8391,28.8648,28.8306,28.8563,125001.0
2017-05-05 14:20:00,33.7,33.75,33.69,33.75,124450.0,28.8563,28.8991,28.8477,28.8991,124450.0
2017-05-05 14:30:00,33.74,33.75,33.71,33.72,113324.0,28.8905,28.8991,28.8648,28.8734,113324.0
2017-05-05 14:40:00,33.72,33.74,33.69,33.74,187514.0,28.8734,28.8905,28.8477,28.8905,187514.0
2017-05-05 14:50:00,33.73,33.74,33.68,33.69,130038.0,28.882,28.8905,28.8391,28.8477,130038.0
2017-05-05 15:00:00,33.68,33.7,33.63,33.67,258450.0,28.8391,28.8563,28.7963,28.8306,258450.0
2017-05-05 15:10:00,33.67,33.68,33.64,33.67,127083.0,28.8306,28.8391,28.8049,28.8306,127083.0
2017-05-05 15:20:00,33.66,33.69,33.66,33.67,141718.0,28.822,28.8477,28.822,28.8306,141718.0
2017-05-05 15:30:00,33.68,33.75,33.67,33.72,239423.0,28.8391,28.8991,28.8306,28.8734,239423.0
2017-05-05 15:40:00,33.72,33.75,33.71,33.75,284326.0,28.8734,28.8991,28.8648,28.8991,284326.0
2017-05-05 15:50:00,33.75,33.77,33.72,33.76,714001.0,28.8991,28.9162,28.8734,28.9076,714001.0
2017-05-08 09:30:00,33.85,34.1,33.8,34.06,756559.0,28.9847,29.1988,28.9419,29.1645,756559.0
2017-05-08 09:40:00,34.07,34.25,34.03,34.15,855435.0,29.1731,29.3272,29.1388,29.2416,855435.0
2017-05-08 09:50:00,34.15,34.2,34.11,34.19,322383.0,29.2416,29.2844,29.2073,29.2758,322383.0
2017-05-08 10:00:00,34.19,34.25,34.12,34.24,478847.0,29.2758,29.3272,29.2159,29.3187,478847.0
2017-05-08 10:10:00,34.25,34.25,34.15,34.22,386858.0,29.3272,29.3272,29.2416,29.3015,386858.0
2017-05-08 10:20:00,34.22,34.22,34.17,34.17,282292.0,29.3015,29.3015,29.2587,29.2587,282292.0
2017-05-08 10:30:00,34.17,34.2,34.12,34.16,247278.0,29.2587,29.2844,29.2159,29.2501,247278.0
2017-05-08 10:40:00,34.16,34.19,34.12,34.15,222636.0,29.2501,29.2758,29.2159,29.2416,222636.0
2017-05-08 10:50:00,34.16,34.21,34.1,34.14,327157.0,29.2501,29.293,29.1988,29.233,327157.0
2017-05-08 11:00:00,34.14,34.17,34.12,34.13,257878.0,29.233,29.2587,29.2159,29.2245,257878.0
2017-05-08 11:10:00,34.13,34.14,34.1,34.13,270196.0,29.2245,29.233,29.1988,29.2245,270196.0
2017-05-08 11:20:00,34.12,34.13,33.98,34.0,405363.0,29.2159,29.2245,29.096,29.1131,405363.0
2017-05-08 11:30:00,34.0,34.1,33.99,34.04,292069.0,29.1131,29.1988,29.1046,29.1474,292069.0
2017-05-08 11:40:00,34.04,34.08,34.04,34.05,144775.0,29.1474,29.1816,29.1474,29.156,144775.0
2017-05-08 11:50:00,34.04,34.05,34.0,34.02,217969.0,29.1474,29.156,29.1131,29.1303,217969.0
2017-05-08 12:00:00,34.02,34.04,34.0,34.0,131957.0,29.1303,29.1474,29.1131,29.1131,131957.0
2017-05-08 12:10:00,34.0,34.02,33.97,34.02,164615.0,29.1131,29.1303,29.0875,29.1303,164615.0
2017-05-08 12:20:00,34.02,34.02,33.99,33.99,120164.0,29.1303,29.1303,29.1046,29.1046,120164.0
2017-05-08 12:30:00,34.0,34.04,33.99,34.04,155772.0,29.1131,29.1474,29.1046,29.1474,155772.0
2017-05-08 12:40:00,34.03,34.06,34.0,34.05,224396.0,29.1388,29.1645,29.1131,29.156,224396.0
2017-05-08 12:50:00,34.05,34.08,34.03,34.08,119867.0,29.156,29.1816,29.1388,29.1816,119867.0
2017-05-08 13:00:00,34.08,34.1,34.07,34.09,130893.0,29.1816,29.1988,29.1731,29.1902,130893.0
2017-05-08 13:10:00,34.08,34.1,34.05,34.09,145544.0,29.1816,29.1988,29.156,29.1902,145544.0
2017-05-08 13:20:00,34.09,34.12,34.07,34.12,209401.0,29.1902,29.2159,29.1731,29.2159,209401.0
2017-05-08 13:30:00,34.11,34.12,34.08,34.09,120116.0,29.2073,29.2159,29.1816,29.1902,120116.0
2017-05-08 13:40:00,34.09,34.1,34.06,34.07,136117.0,29.1902,29.1988,29.1645,29.1731,136117.0
2017-05-08 13:50:00,34.07,34.12,34.07,34.09,166369.0,29.1731,29.2159,29.1731,29.1902,166369.0
2017-05-08 14:00:00,34.09,34.1,34.09,34.09,82786.0,29.1902,29.1988,29.1902,29.1902,82786.0
2017-05-08 14:10:00,34.09,34.1,34.03,34.05,193197.0,29.1902,29.1988,29.1388,29.156,193197.0
2017-05-08 14:20:00,34.05,34.1,34.05,34.08,176537.0,29.156,29.1988,29.156,29.1816,176537.0
2017-05-08 14:30:00,34.08,34.1,34.07,34.09,123020.0,29.1816,29.1988,29.1731,29.1902,123020.0
2017-05-08 14:40:00,34.09,34.09,34.06,34.08,139004.0,29.1902,29.1902,29.1645,29.1816,139004.0
2017-05-08 14:50:00,34.07,34.09,34.04,34.06,157692.0,29.1731,29.1902,29.1474,29.1645,157692.0
2017-05-08 15:00:00,34.05,34.1,34.05,34.09,154627.0,29.156,29.1988,29.156,29.1902,154627.0
2017-05-08 15:10:00,34.09,34.1,34.08,34.09,123521.0,29.1902,29.1988,29.1816,29.1902,123521.0
2017-05-08 15:20:00,34.09,34.11,34.05,34.05,247350.0,29.1902,29.2073,29.156,29.156,247350.0
2017-05-08 15:30:00,34.06,34.06,34.02,34.02,290485.0,29.1645,29.1645,29.1303,29.1303,290485.0
2017-05-08 15:40:00,34.02,34.05,34.0,34.01,378038.0,29.1303,29.156,29.1131,29.1217,378038.0
2017-05-08 15:50:00,34.01,34.01,33.94,33.96,879167.0,29.1217,29.1217,29.0618,29.0789,879167.0
2017-05-09 09:30:00,33.95,34.08,33.9,34.02,516151.0,29.0703,29.1816,29.0275,29.1303,516151.0
2017-05-09 09:40:00,34.02,34.08,33.97,34.07,308326.0,29.1303,29.1816,29.0875,29.1731,308326.0
2017-05-09 09:50:00,34.07,34.08,34.0,34.06,173055.0,29.1731,29.1816,29.1131,29.1645,173055.0
2017-05-09 10:00:00,34.06,34.07,34.01,34.03,107447.0,29.1645,29.1731,29.1217,29.1388,107447.0
2017-05-09 10:10:00,34.02,34.04,33.98,34.01,213804.0,29.1303,29.1474,29.096,29.1217,213804.0
2017-05-09 10:20:00,34.02,34.1,33.96,34.08,160643.0,29.1303,29.1988,29.0789,29.1816,160643.0
2017-05-09 10:30:00,34.08,34.11,34.07,34.09,182238.0,29.1816,29.2073,29.1731,29.1902,182238.0
2017-05-09 10:40:00,34.09,34.23,34.05,34.23,237201.0,29.1902,29.3101,29.156,29.3101,237201.0
2017-05-09 10:50:00,34.23,34.24,34.17,34.2,217896.0,29.3101,29.3187,29.2587,29.2844,217896.0
2017-05-09 11:00:00,34.2,34.25,34.19,34.24,147751.0,29.2844,29.3272,29.2758,29.3187,147751.0
2017-05-09 11:10:00,34.25,34.25,34.19,34.2,178421.0,29.3272,29.3272,29.2758,29.2844,178421.0
2017-05-09 11:20:00,34.2,34.26,34.2,34.25,133861.0,29.2844,29.3358,29.2844,29.3272,133861.0
2017-05-09 11:30:00,34.26,34.28,34.21,34.27,175655.0,29.3358,29.3529,29.293,29.3443,175655.0
2017-05-09 11:40:00,34.26,34.38,34.26,34.36,266442.0,29.3358,29.4385,29.3358,29.4214,266442.0
2017-05-09 11:50:00,34.36,34.42,34.35,34.41,152254.0,29.4214,29.4728,29.4128,29.4642,152254.0
2017-05-09 12:00:00,34.42,34.46,34.39,34.41,187595.0,29.4728,29.507,29.4471,29.4642,187595.0
2017-05-09 12:10:00,34.41,34.43,34.38,34.39,131154.0,29.4642,29.4813,29.4385,29.4471,131154.0
2017-05-09 12:20:00,34.39,34.42,34.35,34.42,91400.0,29.4471,29.4728,29.4128,29.4728,91400.0
2017-05-09 12:30:00,34.41,34.42,34.33,34.34,174594.0,29.4642,29.4728,29.3957,29.4043,174594.0
2017-05-09 12:40:00,34.34,34.38,34.32,34.38,86369.0,29.4043,29.4385,29.3872,29.4385,86369.0
2017-05-09 12:50:00,34.38,34.38,34.34,34.36,116321.0,29.4385,29.4385,29.4043,29.4214,116321.0
2017-05-09 13:00:00,34.36,34.41,34.35,34.38,116508.0,29.4214,29.4642,29.4128,29.4385,116508.0
2017-05-09 13:10:00,34.38,34.4,34.37,34.38,106860.0,29.4385,29.4557,29.43,29.4385,106860.0
2017-05-09 13:20:00,34.38,34.39,34.31,34.32,177365.0,29.4385,29.4471,29.3786,29.3872,177365.0
2017-05-09 13:30:00,34.32,34.34,34.3,34.3,106249.0,29.3872,29.4043,29.37,29.37,106249.0
2017-05-09 13:40:00,34.3,34.34,34.3,34.3,139490.0,29.37,29.4043,29.37,29.37,139490.0
2017-05-09 13:50:00,34.31,34.35,34.3,34.34,110012.0,29.3786,29.4128,29.37,29.4043,110012.0
2017-05-09 14:00:00,34.34,34.35,34.31,34.34,87703.0,29.4043,29.4128,29.3786,29.4043,87703.0
2017-05-09 14:10:00,34.33,34.37,34.32,34.33,145556.0,29.3957,29.43,29.3872,29.3957,145556.0
2017-05-09 14:20:00,34.33,34.34,34.31,34.31,81036.0,29.3957,29.4043,29.3786,29.3786,81036.0
2017-05-09 14:30:00,34.32,34.36,34.31,34.34,171227.0,29.3872,29.4214,29.3786,29.4043,171227.0
2017-05-09 14:40:00,34.34,34.39,34.34,34.38,125381.0,29.4043,29.4471,29.4043,29.4385,125381.0
2017-05-09 14:50:00,34.38,34.38,34.33,34.34,169809.0,29.4385,29.4385,29.3957,29.4043,169809.0
2017-05-09 15:00:00,34.34,34.43,34.34,34.4,262318.0,29.4043,29.4813,29.4043,29.4557,262318.0
2017-05-09 15:10:00,34.4,34.45,34.39,34.45,224138.0,29.4557,29.4985,29.4471,29.4985,224138.0
2017-05-09 15:20:00,34.44,34.47,34.41,34.45,213315.0,29.4899,29.5156,29.4642,29.4985,213315.0
2017-05-09 15:30:00,34.44,34.45,34.25,34.26,345939.0,29.4899,29.4985,29.3272,29.3358,345939.0
2017-05-09 15:40:00,34.25,34.29,34.21,34.25,381312.0,29.3272,29.3615,29.293,29.3272,381312.0
2017-05-09 15:50:00,34.26,34.29,34.25,34.27,568293.0,29.3358,29.3615,29.3272,29.3443,568293.0
2017-05-10 09:30:00,34.25,34.46,34.22,34.38,458052.0,29.3272,29.507,29.3015,29.4385,458052.0
2017-05-10 09:40:00,34.37,34.42,34.27,34.29,255095.0,29.43,29.4728,29.3443,29.3615,255095.0
2017-05-10 09:50:00,34.3,34.31,34.24,34.28,177466.0,29.37,29.3786,29.3187,29.3529,177466.0
2017-05-10 10:00:00,34.28,34.32,34.25,34.25,191581.0,29.3529,29.3872,29.3272,29.3272,191581.0
2017-05-10 10:10:00,34.26,34.33,34.21,34.22,246337.0,29.3358,29.3957,29.293,29.3015,246337.0
2017-05-10 10:20:00,34.22,34.23,34.1,34.11,289715.0,29.3015,29.3101,29.1988,29.2073,289715.0
2017-05-10 10:30:00,34.11,34.17,34.08,34.15,273259.0,29.2073,29.2587,29.1816,29.2416,273259.0
2017-05-10 10:40:00,34.15,34.24,34.11,34.22,207263.0,29.2416,29.3187,29.2073,29.3015,207263.0
2017-05-10 10:50:00,34.21,34.25,34.19,34.22,205272.0,29.293,29.3272,29.2758,29.3015,205272.0
2017-05-10 11:00:00,34.22,34.27,34.2,34.25,207132.0,29.3015,29.3443,29.2844,29.3272,207132.0
2017-05-10 11:10:00,34.25,34.3,34.23,34.25,216009.0,29.3272,29.37,29.3101,29.3272,216009.0
2017-05-10 11:20:00,34.26,34.32,34.25,34.3,215762.0,29.3358,29.3872,29.3272,29.37,215762.0
2017-05-10 11:30:00,34.3,34.3,34.27,34.3,132960.0,29.37,29.37,29.3443,29.37,132960.0
2017-05-10 11:40:00,34.29,34.36,34.29,34.36,189618.0,29.3615,29.4214,29.3615,29.4214,189618.0
2017-05-10 11:50:00,34.36,34.36,34.3,34.32,103006.0,29.4214,29.4214,29.37,29.3872,103006.0
2017-05-10 12:00:00,34.32,34.35,34.3,34.34,80376.0,29.3872,29.4128,29.37,29.4043,80376.0
2017-05-10 12:10:00,34.34,34.35,34.3,34.32,101988.0,29.4043,29.4128,29.37,29.3872,101988.0
2017-05-10 12:20:00,34.32,34.32,34.27,34.3,122571.0,29.3872,29.3872,29.3443,29.37,122571.0
2017-05-10 12:30:00,34.3,34.33,34.28,34.3,103680.0,29.37,29.3957,29.3529,29.37,103680.0
2017-05-10 12:40:00,34.3,34.34,34.28,34.33,81618.0,29.37,29.4043,29.3529,29.3957,81618.0
2017-05-10 12:50:00,34.34,34.34,34.28,34.28,107157.0,29.4043,29.4043,29.3529,29.3529,107157.0
2017-05-10 13:00:00,34.29,34.31,34.27,34.27,80319.0,29.3615,29.3786,29.3443,29.3443,80319.0
2017-05-10 13:10:00,34.27,34.29,34.23,34.25,90540.0,29.3443,29.3615,29.3101,29.3272,90540.0
2017-05-10 13:20:00,34.25,34.25,34.2,34.24,149039.0,29.3272,29.3272,29.2844,29.3187,149039.0
2017-05-10 13:30:00,34.23,34.23,34.2,34.2,89287.0,29.3101,29.3101,29.2844,29.2844,89287.0
2017-05-10 13:40:00,34.21,34.21,34.19,34.2,73891.0,29.293,29.293,29.2758,29.2844,73891.0
2017-05-10 13:50:00,34.21,34.24,34.2,34.2,120456.0,29.293,29.3187,29.2844,29.2844,120456.0
2017-05-10 14:00:00,34.2,34.22,34.16,34.19,132412.0,29.2844,29.3015,29.2501,29.2758,132412.0
2017-05-10 14:10:00,34.2,34.22,34.19,34.21,103564.0,29.2844,29.3015,29.2758,29.293,103564.0
2017-05-10 14:20:00,34.21,34.23,34.19,34.2,168360.0,29.293,29.3101,29.2758,29.2844,168360.0
2017-05-10 14:30:00,34.19,34.21,34.19,34.19,107811.0,29.2758,29.293,29.2758,29.2758,107811.0
2017-05-10 14:40:00,34.19,34.22,34.18,34.21,145281.0,29.2758,29.3015,29.2673,29.293,145281.0
2017-05-10 14:50:00,34.22,34.25,34.21,34.21,143398.0,29.3015,29.3272,29.293,29.293,143398.0
2017-05-10 15:00:00,34.21,34.22,34.2,34.2,133142.0,29.293,29.3015,29.2844,29.2844,133142.0
2017-05-10 15:10:00,34.2,34.27,34.19,34.24,155047.0,29.2844,29.3443,29.2758,29.3187,155047.0
2017-05-10 15:20:00,34.24,34.28,34.22,34.23,240825.0,29.3187,29.3529,29.3015,29.3101,240825.0
2017-05-10 15:30:00,34.23,34.24,34.2,34.24,155034.0,29.3101,29.3187,29.2844,29.3187,155034.0
2017-05-10 15:40:00,34.24,34.27,34.23,34.26,290496.0,29.3187,29.3443,29.3101,29.3358,290496.0
2017-05-10 15:50:00,34.27,34.27,34.22,34.22,533888.0,29.3443,29.3443,29.3015,29.3015,533888.0
2017-05-11 09:30:00,34.07,34.2,34.03,34.18,400948.0,29.1731,29.2844,29.1388,29.2673,400948.0
2017-05-11 09:40:00,34.18,34.23,34.03,34.04,293950.0,29.2673,29.3101,29.1388,29.1474,293950.0
2017-05-11 09:50:00,34.04,34.05,33.9,33.94,347392.0,29.1474,29.156,29.0275,29.0618,347392.0
2017-05-11 10:00:00,33.94,33.99,33.9,33.98,314298.0,29.0618,29.1046,29.0275,29.096,314298.0
2017-05-11 10:10:00,33.98,34.13,33.97,34.09,285719.0,29.096,29.2245,29.0875,29.1902,285719.0
2017-05-11 10:20:00,34.09,34.11,34.02,34.1,228977.0,29.1902,29.2073,29.1303,29.1988,228977.0
2017-05-11 10:30:00,34.09,34.17,34.05,34.1,224246.0,29.1902,29.2587,29.156,29.1988,224246.0
2017-05-11 10:40:00,34.1,34.2,34.09,34.09,253897.0,29.1988,29.2844,29.1902,29.1902,253897.0
2017-05-11 10:50:00,34.1,34.12,34.04,34.08,227240.0,29.1988,29.2159,29.1474,29.1816,227240.0
2017-05-11 11:00:00,34.07,34.11,34.04,34.1,188763.0,29.1731,29.2073,29.1474,29.1988,188763.0
2017-05-11 11:10:00,34.11,34.14,34.09,34.12,161677.0,29.2073,29.233,29.1902,29.2159,161677.0
2017-05-11 11:20:00,34.12,34.18,34.1,34.15,236520.0,29.2159,29.2673,29.1988,29.2416,236520.0
2017-05-11 11:30:00,34.15,34.2,34.12,34.15,193507.0,29.2416,29.2844,29.2159,29.2416,193507.0
2017-05-11 11:40:00,34.15,34.19,34.14,34.16,142163.0,29.2416,29.2758,29.233,29.2501,142163.0
2017-05-11 11:50:00,34.16,34.21,34.15,34.18,143557.0,29.2501,29.293,29.2416,29.2673,143557.0
2017-05-11 12:00:00,34.18,34.21,34.14,34.19,156900.0,29.2673,29.293,29.233,29.2758,156900.0
2017-05-11 12:10:00,34.19,34.2,34.16,34.2,115689.0,29.2758,29.2844,29.2501,29.2844,115689.0
2017-05-11 12:20:00,34.19,34.2,34.14,34.17,171522.0,29.2758,29.2844,29.233,29.2587,171522.0
2017-05-11 12:30:00,34.17,34.22,34.14,34.19,255595.0,29.2587,29.3015,29.233,29.2758,255595.0
2017-05-11 12:40:00,34.19,34.21,34.15,34.18,168026.0,29.2758,29.293,29.2416,29.2673,168026.0
2017-05-11 12:50:00,34.18,34.19,34.11,34.14,154054.0,29.2673,29.2758,29.2073,29.233,154054.0
2017-05-11 13:00:00,34.15,34.15,34.12,34.14,100577.0,29.2416,29.2416,29.2159,29.233,100577.0
2017-05-11 13:10:00,34.15,34.18,34.14,34.17,138069.0,29.2416,29.2673,29.233,29.2587,138069.0
2017-05-11 13:20:00,34.18,34.19,34.14,34.14,85796.0,29.2673,29.2758,29.233,29.233,85796.0
2017-05-11 13:30:00,34.15,34.19,34.12,34.16,131618.0,29.2416,29.2758,29.2159,29.2501,131618.0
2017-05-11 13:40:00,34.16,34.2,34.14,34.19,108637.0,29.2501,29.2844,29.233,29.2758,108637.0
2017-05-11 13:50:00,34.18,34.18,34.13,34.14,170978.0,29.2673,29.2673,29.2245,29.233,170978.0
2017-05-11 14:00:00,34.15,34.16,34.08,34.09,137401.0,29.2416,29.2501,29.1816,29.1902,137401.0
2017-05-11 14:10:00,34.09,34.09,34.01,34.08,363850.0,29.1902,29.1902,29.1217,29.1816,363850.0
2017-05-11 14:20:00,34.08,34.09,34.01,34.02,174337.0,29.1816,29.1902,29.1217,29.1303,174337.0
2017-05-11 14:30:00,34.02,34.06,34.0,34.02,153266.0,29.1303,29.1645,29.1131,29.1303,153266.0
2017-05-11 14:40:00,34.01,34.02,33.99,34.01,169566.0,29.1217,29.1303,29.1046,29.1217,169566.0
2017-05-11 14:50:00,34.01,34.02,33.98,34.0,146386.0,29.1217,29.1303,29.096,29.1131,146386.0
2017-05-11 15:00:00,34.0,34.05,33.99,34.02,161204.0,29.1131,29.156,29.1046,29.1303,161204.0
2017-05-11 15:10:00,34.02,34.06,34.02,34.05,181072.0,29.1303,29.1645,29.1303,29.156,181072.0
2017-05-11 15:20:00,34.05,34.07,34.04,34.06,205555.0,29.156,29.1731,29.1474,29.1645,205555.0
2017-05-11 15:30:00,34.06,34.13,34.05,34.12,224045.0,29.1645,29.2245,29.156,29.2159,224045.0
2017-05-11 15:40:00,34.12,34.16,34.11,34.15,285454.0,29.2159,29.2501,29.2073,29.2416,285454.0
2017-05-11 15:50:00,34.14,34.17,34.08,34.11,513121.0,29.233,29.2587,29.1816,29.2073,513121.0
2017-05-12 09:30:00,33.94,34.15,33.92,34.03,325121.0,29.0618,29.2416,29.0446,29.1388,325121.0
2017-05-12 09:40:00,34.04,34.15,34.04,34.11,238807.0,29.1474,29.2416,29.1474,29.2073,238807.0
2017-05-12 09:50:00,34.1,34.11,33.95,33.98,195021.0,29.1988,29.2073,29.0703,29.096,195021.0
2017-05-12 10:00:00,33.97,33.98,33.78,33.79,316194.0,29.0875,29.096,28.9248,28.9333,316194.0
2017-05-12 10:10:00,33.79,33.81,33.75,33.79,339478.0,28.9333,28.9505,28.8991,28.9333,339478.0
2017-05-12 10:20:00,33.79,33.81,33.71,33.77,758209.0,28.9333,28.9505,28.8648,28.9162,758209.0
2017-05-12 10:30:00,33.77,33.79,33.72,33.73,241786.0,28.9162,28.9333,28.8734,28.882,241786.0
2017-05-12 10:40:00,33.72,33.76,33.64,33.75,366805.0,28.8734,28.9076,28.8049,28.8991,366805.0
2017-05-12 10:50:00,33.75,33.76,33.59,33.61,371702.0,28.8991,28.9076,28.7621,28.7792,371702.0
2017-05-12 11:00:00,33.61,33.67,33.6,33.62,190110.0,28.7792,28.8306,28.7706,28.7878,190110.0
2017-05-12 11:10:00,33.62,33.63,33.53,33.56,343992.0,28.7878,28.7963,28.7107,28.7364,343992.0
2017-05-12 11:20:00,33.55,33.58,33.42,33.44,452721.0,28.7278,28.7535,28.6165,28.6336,452721.0
2017-05-12 11:30:00,33.44,33.52,33.43,33.47,391992.0,28.6336,28.7021,28.6251,28.6593,391992.0
2017-05-12 11:40:00,33.46,33.47,33.41,33.43,261622.0,28.6508,28.6593,28.6079,28.6251,261622.0
2017-05-12 11:50:00,33.43,33.44,33.38,33.38,150950.0,28.6251,28.6336,28.5823,28.5823,150950.0
2017-05-12 12:00:00,33.39,33.43,33.36,33.4,375897.0,28.5908,28.6251,28.5651,28.5994,375897.0
2017-05-12 12:10:00,33.41,33.41,33.38,33.4,138908.0,28.6079,28.6079,28.5823,28.5994,138908.0
2017-05-12 12:20:00,33.4,33.44,33.37,33.4,231161.0,28.5994,28.6336,28.5737,28.5994,231161.0
2017-05-12 12:30:00,33.4,33.41,33.38,33.4,163174.0,28.5994,28.6079,28.5823,28.5994,163174.0
2017-05-12 12:40:00,33.39,33.4,33.31,33.31,364322.0,28.5908,28.5994,28.5223,28.5223,364322.0
2017-05-12 12:50:00,33.31,33.32,33.27,33.32,409899.0,28.5223,28.5309,28.4881,28.5309,409899.0
2017-05-12 13:00:00,33.32,33.45,33.31,33.44,369901.0,28.5309,28.6422,28.5223,28.6336,369901.0
2017-05-12 13:10:00,33.43,33.48,33.42,33.47,313753.0,28.6251,28.6679,28.6165,28.6593,313753.0
2017-05-12 13:20:00,33.46,33.47,33.4,33.4,219494.0,28.6508,28.6593,28.5994,28.5994,219494.0
2017-05-12 13:30:00,33.41,33.41,33.38,33.39,79797.0,28.6079,28.6079,28.5823,28.5908,79797.0
2017-05-12 13:40:00,33.39,33.45,33.38,33.45,164957.0,28.5908,28.6422,28.5823,28.6422,164957.0
2017-05-12 13:50:00,33.45,33.51,33.44,33.5,346063.0,28.6422,28.6936,28.6336,28.685,346063.0
2017-05-12 14:00:00,33.5,33.57,33.49,33.56,199738.0,28.685,28.745,28.6764,28.7364,199738.0
2017-05-12 14:10:00,33.55,33.6,33.54,33.57,280338.0,28.7278,28.7706,28.7193,28.745,280338.0
2017-05-12 14:20:00,33.56,33.59,33.53,33.55,128908.0,28.7364,28.7621,28.7107,28.7278,128908.0
2017-05-12 14:30:00,33.55,33.56,33.52,33.53,143542.0,28.7278,28.7364,28.7021,28.7107,143542.0
2017-05-12 14:40:00,33.54,33.54,33.51,33.52,119591.0,28.7193,28.7193,28.6936,28.7021,119591.0
2017-05-12 14:50:00,33.53,33.53,33.5,33.5,120780.0,28.7107,28.7107,28.685,28.685,120780.0
2017-05-12 15:00:00,33.51,33.57,33.5,33.57,168028.0,28.6936,28.745,28.685,28.745,168028.0
2017-05-12 15:10:00,33.57,33.6,33.56,33.57,309803.0,28.745,28.7706,28.7364,28.745,309803.0
2017-05-12 15:20:00,33.58,33.58,33.57,33.58,88897.0,28.7535,28.7535,28.745,28.7535,88897.0
2017-05-12 15:30:00,33.58,33.62,33.57,33.62,333888.0,28.7535,28.7878,28.745,28.7878,333888.0
2017-05-12 15:40:00,33.62,33.64,33.59,33.59,513755.0,28.7878,28.8049,28.7621,28.7621,513755.0
2017-05-12 15:50:00,33.6,33.64,33.59,33.62,922750.0,28.7706,28.8049,28.7621,28.7878,922750.0
2017-05-15 09:30:00,33.97,34.0,33.65,33.71,693493.0,29.0875,29.1131,28.8135,28.8648,693493.0
2017-05-15 09:40:00,33.71,33.81,33.7,33.75,397868.0,28.8648,28.9505,28.8563,28.8991,397868.0
2017-05-15 09:50:00,33.76,33.97,33.76,33.94,485628.0,28.9076,29.0875,28.9076,29.0618,485628.0
2017-05-15 10:00:00,33.94,34.0,33.92,34.0,294665.0,29.0618,29.1131,29.0446,29.1131,294665.0
2017-05-15 10:10:00,34.0,34.07,33.97,34.01,359406.0,29.1131,29.1731,29.0875,29.1217,359406.0
2017-05-15 10:20:00,34.01,34.04,33.97,34.04,310022.0,29.1217,29.1474,29.0875,29.1474,310022.0
2017-05-15 10:30:00,34.04,34.12,34.03,34.11,568224.0,29.1474,29.2159,29.1388,29.2073,568224.0
2017-05-15 10:40:00,34.1,34.13,34.06,34.08,240328.0,29.1988,29.2245,29.1645,29.1816,240328.0
2017-05-15 10:50:00,34.07,34.15,34.07,34.13,220804.0,29.1731,29.2416,29.1731,29.2245,220804.0
2017-05-15 11:00:00,34.13,34.14,34.05,34.05,195561.0,29.2245,29.233,29.156,29.156,195561.0
2017-05-15 11:10:00,34.06,34.1,34.04,34.08,375267.0,29.1645,29.1988,29.1474,29.1816,375267.0
2017-05-15 11:20:00,34.08,34.13,34.06,34.13,302861.0,29.1816,29.2245,29.1645,29.2245,302861.0
2017-05-15 11:30:00,34.12,34.13,34.1,34.11,175233.0,29.2159,29.2245,29.1988,29.2073,175233.0
2017-05-15 11:40:00,34.11,34.12,34.01,34.01,146453.0,29.2073,29.2159,29.1217,29.1217,146453.0
2017-05-15 11:50:00,34.01,34.03,33.98,33.99,153696.0,29.1217,29.1388,29.096,29.1046,153696.0
2017-05-15 12:00:00,34.0,34.01,33.96,33.97,157213.0,29.1131,29.1217,29.0789,29.0875,157213.0
2017-05-15 12:10:00,33.97,33.99,33.89,33.9,191595.0,29.0875,29.1046,29.019,29.0275,191595.0
2017-05-15 12:20:00,33.9,33.91,33.88,33.9,125085.0,29.0275,29.0361,29.0104,29.0275,125085.0
2017-05-15 12:30:00,33.9,33.91,33.87,33.9,169140.0,29.0275,29.0361,29.0018,29.0275,169140.0
2017-05-15 12:40:00,33.91,33.99,33.9,33.99,167521.0,29.0361,29.1046,29.0275,29.1046,167521.0
2017-05-15 12:50:00,34.0,34.0,33.97,33.99,140627.0,29.1131,29.1131,29.0875,29.1046,140627.0
2017-05-15 13:00:00,33.98,34.0,33.96,33.98,117309.0,29.096,29.1131,29.0789,29.096,117309.0
2017-05-15 13:10:00,33.99,33.99,33.96,33.97,69142.0,29.1046,29.1046,29.0789,29.0875,69142.0
2017-05-15 13:20:00,33.97,33.98,33.94,33.95,110018.0,29.0875,29.096,29.0618,29.0703,110018.0
2017-05-15 13:30:00,33.95,33.97,33.95,33.95,95474.0,29.0703,29.0875,29.0703,29.0703,95474.0
2017-05-15 13:40:00,33.95,33.97,33.94,33.95,148999.0,29.0703,29.0875,29.0618,29.0703,148999.0
2017-05-15 13:50:00,33.95,33.96,33.89,33.94,223315.0,29.0703,29.0789,29.019,29.0618,223315.0
2017-05-15 14:00:00,33.93,33.97,33.91,33.95,168086.0,29.0532,29.0875,29.0361,29.0703,168086.0
2017-05-15 14:10:00,33.96,33.97,33.94,33.97,159114.0,29.0789,29.0875,29.0618,29.0875,159114.0
2017-05-15 14:20:00,33.97,33.98,33.92,33.93,188603.0,29.0875,29.096,29.0446,29.0532,188603.0
2017-05-15 14:30:00,33.93,33.96,33.93,33.93,115687.0,29.0532,29.0789,29.0532,29.0532,115687.0
2017-05-15 14:40:00,33.94,33.94,33.9,33.91,107000.0,29.0618,29.0618,29.0275,29.0361,107000.0
2017-05-15 14:50:00,33.9,33.91,33.85,33.86,142426.0,29.0275,29.0361,28.9847,28.9933,142426.0
2017-05-15 15:00:00,33.86,33.91,33.85,33.91,272041.0,28.9933,29.0361,28.9847,29.0361,272041.0
2017-05-15 15:10:00,33.9,33.92,33.89,33.9,205474.0,29.0275,29.0446,29.019,29.0275,205474.0
2017-05-15 15:20:00,33.89,33.9,33.85,33.85,164256.0,29.019,29.0275,28.9847,28.9847,164256.0
2017-05-15 15:30:00,33.86,33.9,33.85,33.85,304310.0,28.9933,29.0275,28.9847,28.9847,304310.0
2017-05-15 15:40:00,33.85,33.92,33.85,33.89,435216.0,28.9847,29.0446,28.9847,29.019,435216.0
2017-05-15 15:50:00,33.9,33.91,33.8,33.84,928080.0,29.0275,29.0361,28.9419,28.9761,928080.0
2017-05-16 09:30:00,33.9,33.99,33.83,33.83,497789.0,29.0275,29.1046,28.9676,28.9676,497789.0
2017-05-16 09:40:00,33.83,33.85,33.65,33.72,421783.0,28.9676,28.9847,28.8135,28.8734,421783.0
2017-05-16 09:50:00,33.73,33.73,33.59,33.62,419100.0,28.882,28.882,28.7621,28.7878,419100.0
2017-05-16 10:00:00,33.62,33.63,33.52,33.52,248057.0,28.7878,28.7963,28.7021,28.7021,248057.0
2017-05-16 10:10:00,33.52,33.66,33.51,33.65,333759.0,28.7021,28.822,28.6936,28.8135,333759.0
2017-05-16 10:20:00,33.64,33.71,33.6,33.7,243571.0,28.8049,28.8648,28.7706,28.8563,243571.0
2017-05-16 10:30:00,33.7,33.71,33.63,33.64,299828.0,28.8563,28.8648,28.7963,28.8049,299828.0
2017-05-16 10:40:00,33.64,33.68,33.63,33.65,472894.0,28.8049,28.8391,28.7963,28.8135,472894.0
2017-05-16 10:50:00,33.65,33.66,33.64,33.64,197771.0,28.8135,28.822,28.8049,28.8049,197771.0
2017-05-16 11:00:00,33.65,33.71,33.59,33.7,244036.0,28.8135,28.8648,28.7621,28.8563,244036.0
2017-05-16 11:10:00,33.7,33.73,33.67,33.67,195112.0,28.8563,28.882,28.8306,28.8306,195112.0
2017-05-16 11:20:00,33.68,33.73,33.66,33.68,239573.0,28.8391,28.882,28.822,28.8391,239573.0
2017-05-16 11:30:00,33.69,33.69,33.6,33.64,264046.0,28.8477,28.8477,28.7706,28.8049,264046.0
2017-05-16 11:40:00,33.64,33.71,33.64,33.71,146758.0,28.8049,28.8648,28.8049,28.8648,146758.0
2017-05-16 11:50:00,33.71,33.72,33.65,33.65,77555.0,28.8648,28.8734,28.8135,28.8135,77555.0
2017-05-16 12:00:00,33.66,33.66,33.56,33.62,264268.0,28.822,28.822,28.7364,28.7878,264268.0
2017-05-16 12:10:00,33.62,33.69,33.61,33.67,148142.0,28.7878,28.8477,28.7792,28.8306,148142.0
2017-05-16 12:20:00,33.68,33.71,33.65,33.69,95202.0,28.8391,28.8648,28.8135,28.8477,95202.0
2017-05-16 12:30:00,33.7,33.71,33.66,33.66,147300.0,28.8563,28.8648,28.822,28.822,147300.0
2017-05-16 12:40:00,33.67,33.71,33.66,33.7,67326.0,28.8306,28.8648,28.822,28.8563,67326.0
2017-05-16 12:50:00,33.71,33.71,33.63,33.65,132556.0,28.8648,28.8648,28.7963,28.8135,132556.0
2017-05-16 13:00:00,33.64,33.66,33.62,33.65,95227.0,28.8049,28.822,28.7878,28.8135,95227.0
2017-05-16 13:10:00,33.64,33.65,33.63,33.65,58174.0,28.8049,28.8135,28.7963,28.8135,58174.0
2017-05-16 13:20:00,33.64,33.65,33.57,33.57,107940.0,28.8049,28.8135,28.745,28.745,107940.0
2017-05-16 13:30:00,33.58,33.58,33.55,33.56,249837.0,28.7535,28.7535,28.7278,28.7364,249837.0
2017-05-16 13:40:00,33.56,33.59,33.56,33.58,162404.0,28.7364,28.7621,28.7364,28.7535,162404.0
2017-05-16 13:50:00,33.59,33.59,33.52,33.53,236440.0,28.7621,28.7621,28.7021,28.7107,236440.0
2017-05-16 14:00:00,33.53,33.54,33.52,33.52,145220.0,28.7107,28.7193,28.7021,28.7021,145220.0
2017-05-16 14:10:00,33.53,33.55,33.52,33.54,147062.0,28.7107,28.7278,28.7021,28.7193,147062.0
2017-05-16 14:20:00,33.55,33.55,33.47,33.48,250476.0,28.7278,28.7278,28.6593,28.6679,250476.0
2017-05-16 14:30:00,33.48,33.49,33.45,33.45,179672.0,28.6679,28.6764,28.6422,28.6422,179672.0
2017-05-16 14:40:00,33.46,33.46,33.41,33.42,407224.0,28.6508,28.6508,28.6079,28.6165,407224.0
2017-05-16 14:50:00,33.43,33.45,33.37,33.38,335541.0,28.6251,28.6422,28.5737,28.5823,335541.0
2017-05-16 15:00:00,33.39,33.49,33.38,33.47,253060.0,28.5908,28.6764,28.5823,28.6593,253060.0
2017-05-16 15:10:00,33.47,33.48,33.45,33.47,327641.0,28.6593,28.6679,28.6422,28.6593,327641.0
2017-05-16 15:20:00,33.47,33.47,33.43,33.45,255737.0,28.6593,28.6593,28.6251,28.6422,255737.0
2017-05-16 15:30:00,33.45,33.46,33.43,33.44,415337.0,28.6422,28.6508,28.6251,28.6336,415337.0
2017-05-16 15:40:00,33.43,33.44,33.36,33.37,573336.0,28.6251,28.6336,28.5651,28.5737,573336.0
2017-05-16 15:50:00,33.38,33.42,33.35,33.4,1781404.0,28.5823,28.6165,28.5566,28.5994,1781404.0
2017-05-17 09:30:00,33.16,33.51,33.11,33.36,514200.0,28.3939,28.6936,28.3511,28.5651,514200.0
2017-05-17 09:40:00,33.36,33.36,33.13,33.22,448655.0,28.5651,28.5651,28.3682,28.4453,448655.0
2017-05-17 09:50:00,33.21,33.22,33.0,33.05,461858.0,28.4367,28.4453,28.2569,28.2997,461858.0
2017-05-17 10:00:00,33.05,33.11,33.01,33.03,307213.0,28.2997,28.3511,28.2654,28.2826,307213.0
2017-05-17 10:10:00,33.03,33.08,33.01,33.02,405691.0,28.2826,28.3254,28.2654,28.274,405691.0
2017-05-17 10:20:00,33.03,33.03,32.86,32.96,426769.0,28.2826,28.2826,28.137,28.2226,426769.0
2017-05-17 10:30:00,32.96,33.05,32.93,32.95,363946.0,28.2226,28.2997,28.1969,28.2141,363946.0
2017-05-17 10:40:00,32.95,33.03,32.94,32.96,307078.0,28.2141,28.2826,28.2055,28.2226,307078.0
2017-05-17 10:50:00,32.96,32.98,32.9,32.92,168680.0,28.2226,28.2398,28.1713,28.1884,168680.0
2017-05-17 11:00:00,32.92,32.96,32.9,32.92,213188.0,28.1884,28.2226,28.1713,28.1884,213188.0
2017-05-17 11:10:00,32.92,33.01,32.91,33.01,366825.0,28.1884,28.2654,28.1798,28.2654,366825.0
2017-05-17 11:20:00,33.01,33.01,32.99,33.0,326259.0,28.2654,28.2654,28.2483,28.2569,326259.0
2017-05-17 11:30:00,33.0,33.01,32.96,33.01,354314.0,28.2569,28.2654,28.2226,28.2654,354314.0
2017-05-17 11:40:00,33.01,33.04,32.98,32.98,219259.0,28.2654,28.2911,28.2398,28.2398,219259.0
2017-05-17 11:50:00,32.99,33.01,32.92,33.0,193533.0,28.2483,28.2654,28.1884,28.2569,193533.0
2017-05-17 12:00:00,32.99,33.0,32.95,32.97,259182.0,28.2483,28.2569,28.2141,28.2312,259182.0
2017-05-17 12:10:00,32.96,32.97,32.91,32.93,180144.0,28.2226,28.2312,28.1798,28.1969,180144.0
2017-05-17 12:20:00,32.92,32.93,32.88,32.88,174744.0,28.1884,28.1969,28.1541,28.1541,174744.0
2017-05-17 12:30:00,32.88,32.91,32.87,32.91,183303.0,28.1541,28.1798,28.1456,28.1798,183303.0
2017-05-17 12:40:00,32.9,32.92,32.88,32.89,192191.0,28.1713,28.1884,28.1541,28.1627,192191.0
2017-05-17 12:50:00,32.89,32.9,32.88,32.89,126809.0,28.1627,28.1713,28.1541,28.1627,126809.0
2017-05-17 13:00:00,32.9,32.94,32.84,32.93,278731.0,28.1713,28.2055,28.1199,28.1969,278731.0
2017-05-17 13:10:00,32.93,32.94,32.83,32.83,218707.0,28.1969,28.2055,28.1113,28.1113,218707.0
2017-05-17 13:20:00,32.83,32.85,32.8,32.81,195762.0,28.1113,28.1284,28.0856,28.0942,195762.0
2017-05-17 13:30:00,32.8,32.83,32.75,32.75,236669.0,28.0856,28.1113,28.0428,28.0428,236669.0
2017-05-17 13:40:00,32.76,32.76,32.69,32.72,376020.0,28.0514,28.0514,27.9914,28.0171,376020.0
2017-05-17 13:50:00,32.73,32.75,32.63,32.69,846339.0,28.0257,28.0428,27.9401,27.9914,846339.0
2017-05-17 14:00:00,32.68,32.73,32.67,32.68,377854.0,27.9829,28.0257,27.9743,27.9829,377854.0
2017-05-17 14:10:00,32.68,32.68,32.44,32.47,840368.0,27.9829,27.9829,27.7774,27.8031,840368.0
2017-05-17 14:20:00,32.47,32.47,32.32,32.35,667800.0,27.8031,27.8031,27.6746,27.7003,667800.0
2017-05-17 14:30:00,32.35,32.39,32.2,32.21,835608.0,27.7003,27.7346,27.5719,27.5804,835608.0
2017-05-17 14:40:00,32.21,32.22,32.09,32.13,733291.0,27.5804,27.589,27.4777,27.5119,733291.0
2017-05-17 14:50:00,32.12,32.23,32.12,32.22,458326.0,27.5034,27.5976,27.5034,27.589,458326.0
2017-05-17 15:00:00,32.22,32.25,32.18,32.23,420063.0,27.589,27.6147,27.5547,27.5976,420063.0
2017-05-17 15:10:00,32.23,32.37,32.18,32.34,465409.0,27.5976,27.7174,27.5547,27.6917,465409.0
2017-05-17 15:20:00,32.34,32.42,32.33,32.4,526131.0,27.6917,27.7602,27.6832,27.7431,526131.0
2017-05-17 15:30:00,32.4,32.56,32.39,32.55,480093.0,27.7431,27.8801,27.7346,27.8716,480093.0
2017-05-17 15:40:00,32.55,32.57,32.44,32.44,761449.0,27.8716,27.8887,27.7774,27.7774,761449.0
2017-05-17 15:50:00,32.45,32.46,32.36,32.43,1625737.0,27.7859,27.7945,27.7089,27.7688,1625737.0
2017-05-18 09:30:00,32.23,32.61,32.21,32.57,719160.0,27.5976,27.9229,27.5804,27.8887,719160.0
2017-05-18 09:40:00,32.56,32.57,32.29,32.3,502506.0,27.8801,27.8887,27.6489,27.6575,502506.0
2017-05-18 09:50:00,32.3,32.31,32.21,32.23,520425.0,27.6575,27.6661,27.5804,27.5976,520425.0
2017-05-18 10:00:00,32.23,32.34,32.22,32.3,530590.0,27.5976,27.6917,27.589,27.6575,530590.0
2017-05-18 10:10:00,32.3,32.38,32.29,32.35,289593.0,27.6575,27.726,27.6489,27.7003,289593.0
2017-05-18 10:20:00,32.36,32.53,32.29,32.48,542212.0,27.7089,27.8544,27.6489,27.8116,542212.0
2017-05-18 10:30:00,32.49,32.64,32.48,32.51,453029.0,27.8202,27.9486,27.8116,27.8373,453029.0
2017-05-18 10:40:00,32.51,32.52,32.35,32.41,293193.0,27.8373,27.8459,27.7003,27.7517,293193.0
2017-05-18 10:50:00,32.41,32.41,32.33,32.37,225817.0,27.7517,27.7517,27.6832,27.7174,225817.0
2017-05-18 11:00:00,32.36,32.37,32.3,32.36,406498.0,27.7089,27.7174,27.6575,27.7089,406498.0
2017-05-18 11:10:00,32.36,32.45,32.33,32.42,324507.0,27.7089,27.7859,27.6832,27.7602,324507.0
2017-05-18 11:20:00,32.42,32.63,32.42,32.61,320520.0,27.7602,27.9401,27.7602,27.9229,320520.0
2017-05-18 11:30:00,32.6,32.64,32.47,32.48,419946.0,27.9144,27.9486,27.8031,27.8116,419946.0
2017-05-18 11:40:00,32.49,32.49,32.39,32.44,267736.0,27.8202,27.8202,27.7346,27.7774,267736.0
2017-05-18 11:50:00,32.44,32.47,32.37,32.38,187931.0,27.7774,27.8031,27.7174,27.726,187931.0
2017-05-18 12:00:00,32.38,32.4,32.32,32.34,293257.0,27.726,27.7431,27.6746,27.6917,293257.0
2017-05-18 12:10:00,32.34,32.37,32.31,32.32,217421.0,27.6917,27.7174,27.6661,27.6746,217421.0
2017-05-18 12:20:00,32.32,32.51,32.28,32.49,378689.0,27.6746,27.8373,27.6404,27.8202,378689.0
2017-05-18 12:30:00,32.48,32.54,32.47,32.48,155567.0,27.8116,27.863,27.8031,27.8116,155567.0
2017-05-18 12:40:00,32.48,32.49,32.34,32.34,274637.0,27.8116,27.8202,27.6917,27.6917,274637.0
2017-05-18 12:50:00,32.35,32.44,32.33,32.42,237323.0,27.7003,27.7774,27.6832,27.7602,237323.0
2017-05-18 13:00:00,32.43,32.49,32.42,32.45,182729.0,27.7688,27.8202,27.7602,27.7859,182729.0
2017-05-18 13:10:00,32.45,32.49,32.42,32.45,127401.0,27.7859,27.8202,27.7602,27.7859,127401.0
2017-05-18 13:20:00,32.45,32.47,32.38,32.4,156261.0,27.7859,27.8031,27.726,27.7431,156261.0
2017-05-18 13:30:00,32.4,32.44,32.36,32.43,129750.0,27.7431,27.7774,27.7089,27.7688,129750.0
2017-05-18 13:40:00,32.44,32.45,32.37,32.38,138386.0,27.7774,27.7859,27.7174,27.726,138386.0
2017-05-18 13:50:00,32.38,32.5,32.36,32.46,230305.0,27.726,27.8287,27.7089,27.7945,230305.0
2017-05-18 14:00:00,32.47,32.59,32.46,32.55,303402.0,27.8031,27.9058,27.7945,27.8716,303402.0
2017-05-18 14:10:00,32.55,32.6,32.48,32.6,449231.0,27.8716,27.9144,27.8116,27.9144,449231.0
2017-05-18 14:20:00,32.6,32.63,32.57,32.59,288326.0,27.9144,27.9401,27.8887,27.9058,288326.0
2017-05-18 14:30:00,32.6,32.67,32.6,32.63,212382.0,27.9144,27.9743,27.9144,27.9401,212382.0
2017-05-18 14:40:00,32.63,32.65,32.57,32.61,227114.0,27.9401,27.9572,27.8887,27.9229,227114.0
2017-05-18 14:50:00,32.61,32.61,32.55,32.58,158061.0,27.9229,27.9229,27.8716,27.8972,158061.0
2017-05-18 15:00:00,32.59,32.61,32.5,32.55,220562.0,27.9058,27.9229,27.8287,27.8716,220562.0
2017-05-18 15:10:00,32.54,32.55,32.47,32.51,212657.0,27.863,27.8716,27.8031,27.8373,212657.0
2017-05-18 15:20:00,32.51,32.55,32.47,32.52,354129.0,27.8373,27.8716,27.8031,27.8459,354129.0
2017-05-18 15:30:00,32.51,32.57,32.47,32.55,313440.0,27.8373,27.8887,27.8031,27.8716,313440.0
2017-05-18 15:40:00,32.55,32.64,32.54,32.64,335719.0,27.8716,27.9486,27.863,27.9486,335719.0
2017-05-18 15:50:00,32.64,32.66,32.46,32.48,1214710.0,27.9486,27.9657,27.7945,27.8116,1214710.0
2017-05-19 09:30:00,32.55,32.67,32.51,32.59,724402.0,27.8716,27.9743,27.8373,27.9058,724402.0
2017-05-19 09:40:00,32.59,32.67,32.52,32.66,416533.0,27.9058,27.9743,27.8459,27.9657,416533.0
2017-05-19 09:50:00,32.65,32.72,32.62,32.68,383337.0,27.9572,28.0171,27.9315,27.9829,383337.0
2017-05-19 10:00:00,32.69,32.76,32.68,32.76,232553.0,27.9914,28.0514,27.9829,28.0514,232553.0
2017-05-19 10:10:00,32.75,32.81,32.72,32.77,413680.0,28.0428,28.0942,28.0171,28.0599,413680.0
2017-05-19 10:20:00,32.77,32.81,32.72,32.8,302064.0,28.0599,28.0942,28.0171,28.0856,302064.0
2017-05-19 10:30:00,32.8,32.81,32.74,32.79,262861.0,28.0856,28.0942,28.0342,28.0771,262861.0
2017-05-19 10:40:00,32.79,32.81,32.76,32.78,235144.0,28.0771,28.0942,28.0514,28.0685,235144.0
2017-05-19 10:50:00,32.78,32.81,32.76,32.79,534479.0,28.0685,28.0942,28.0514,28.0771,534479.0
2017-05-19 11:00:00,32.79,32.84,32.73,32.74,407857.0,28.0771,28.1199,28.0257,28.0342,407857.0
2017-05-19 11:10:00,32.74,32.75,32.67,32.68,206328.0,28.0342,28.0428,27.9743,27.9829,206328.0
2017-05-19 11:20:00,32.68,32.79,32.68,32.77,643088.0,27.9829,28.0771,27.9829,28.0599,643088.0
2017-05-19 11:30:00,32.77,32.78,32.7,32.74,242146.0,28.0599,28.0685,28.0,28.0342,242146.0
2017-05-19 11:40:00,32.75,32.75,32.73,32.74,114684.0,28.0428,28.0428,28.0257,28.0342,114684.0
2017-05-19 11:50:00,32.75,32.77,32.73,32.75,155085.0,28.0428,28.0599,28.0257,28.0428,155085.0
2017-05-19 12:00:00,32.76,32.81,32.76,32.8,256390.0,28.0514,28.0942,28.0514,28.0856,256390.0
2017-05-19 12:10:00,32.8,32.81,32.76,32.79,174689.0,28.0856,28.0942,28.0514,28.0771,174689.0
2017-05-19 12:20:00,32.79,32.83,32.78,32.82,165047.0,28.0771,28.1113,28.0685,28.1027,165047.0
2017-05-19 12:30:00,32.82,32.87,32.81,32.86,177789.0,28.1027,28.1456,28.0942,28.137,177789.0
2017-05-19 12:40:00,32.86,32.91,32.84,32.89,168493.0,28.137,28.1798,28.1199,28.1627,168493.0
2017-05-19 12:50:00,32.89,32.97,32.89,32.94,223315.0,28.1627,28.2312,28.1627,28.2055,223315.0
2017-05-19 13:00:00,32.94,32.95,32.85,32.87,137030.0,28.2055,28.2141,28.1284,28.1456,137030.0
2017-05-19 13:10:00,32.88,32.93,32.87,32.92,171928.0,28.1541,28.1969,28.1456,28.1884,171928.0
2017-05-19 13:20:00,32.92,32.93,32.89,32.89,164149.0,28.1884,28.1969,28.1627,28.1627,164149.0
2017-05-19 13:30:00,32.9,32.9,32.84,32.86,123274.0,28.1713,28.1713,28.1199,28.137,123274.0
2017-05-19 13:40:00,32.86,32.9,32.85,32.87,138627.0,28.137,28.1713,28.1284,28.1456,138627.0
2017-05-19 13:50:00,32.88,32.9,32.85,32.85,131645.0,28.1541,28.1713,28.1284,28.1284,131645.0
2017-05-19 14:00:00,32.85,32.86,32.82,32.83,239552.0,28.1284,28.137,28.1027,28.1113,239552.0
2017-05-19 14:10:00,32.83,32.85,32.8,32.82,180008.0,28.1113,28.1284,28.0856,28.1027,180008.0
2017-05-19 14:20:00,32.82,32.83,32.79,32.82,139999.0,28.1027,28.1113,28.0771,28.1027,139999.0
2017-05-19 14:30:00,32.81,32.87,32.81,32.86,231955.0,28.0942,28.1456,28.0942,28.137,231955.0
2017-05-19 14:40:00,32.87,32.92,32.86,32.86,396129.0,28.1456,28.1884,28.137,28.137,396129.0
2017-05-19 14:50:00,32.86,32.87,32.85,32.87,119684.0,28.137,28.1456,28.1284,28.1456,119684.0
2017-05-19 15:00:00,32.86,32.88,32.78,32.78,238965.0,28.137,28.1541,28.0685,28.0685,238965.0
2017-05-19 15:10:00,32.79,32.81,32.68,32.68,323863.0,28.0771,28.0942,27.9829,27.9829,323863.0
2017-05-19 15:20:00,32.68,32.75,32.66,32.7,323672.0,27.9829,28.0428,27.9657,28.0,323672.0
2017-05-19 15:30:00,32.7,32.83,32.69,32.83,633423.0,28.0,28.1113,27.9914,28.1113,633423.0
2017-05-19 15:40:00,32.83,32.86,32.77,32.83,495942.0,28.1113,28.137,28.0599,28.1113,495942.0
2017-05-19 15:50:00,32.84,32.84,32.7,32.73,1173608.0,28.1199,28.1199,28.0,28.0257,1173608.0
2017-05-22 09:30:00,32.94,33.25,32.94,33.19,1522737.0,28.2055,28.4709,28.2055,28.4196,1522737.0
2017-05-22 09:40:00,33.19,33.22,32.96,33.07,425937.0,28.4196,28.4453,28.2226,28.3168,425937.0
2017-05-22 09:50:00,33.08,33.12,33.03,33.05,414550.0,28.3254,28.3596,28.2826,28.2997,414550.0
2017-05-22 10:00:00,33.05,33.05,32.85,32.87,318449.0,28.2997,28.2997,28.1284,28.1456,318449.0
2017-05-22 10:10:00,32.87,32.89,32.77,32.8,386161.0,28.1456,28.1627,28.0599,28.0856,386161.0
2017-05-22 10:20:00,32.8,32.84,32.74,32.77,396140.0,28.0856,28.1199,28.0342,28.0599,396140.0
2017-05-22 10:30:00,32.78,32.89,32.77,32.88,218554.0,28.0685,28.1627,28.0599,28.1541,218554.0
2017-05-22 10:40:00,32.88,32.88,32.81,32.82,201347.0,28.1541,28.1541,28.0942,28.1027,201347.0
2017-05-22 10:50:00,32.83,32.87,32.81,32.83,132507.0,28.1113,28.1456,28.0942,28.1113,132507.0
2017-05-22 11:00:00,32.83,32.85,32.8,32.8,148967.0,28.1113,28.1284,28.0856,28.0856,148967.0
2017-05-22 11:10:00,32.8,32.82,32.76,32.8,229958.0,28.0856,28.1027,28.0514,28.0856,229958.0
2017-05-22 11:20:00,32.8,32.86,32.79,32.85,173538.0,28.0856,28.137,28.0771,28.1284,173538.0
2017-05-22 11:30:00,32.85,32.89,32.8,32.84,195514.0,28.1284,28.1627,28.0856,28.1199,195514.0
2017-05-22 11:40:00,32.83,32.85,32.79,32.8,208492.0,28.1113,28.1284,28.0771,28.0856,208492.0
2017-05-22 11:50:00,32.8,32.82,32.78,32.8,162988.0,28.0856,28.1027,28.0685,28.0856,162988.0
2017-05-22 12:00:00,32.8,32.85,32.79,32.8,112215.0,28.0856,28.1284,28.0771,28.0856,112215.0
2017-05-22 12:10:00,32.81,32.83,32.79,32.79,181089.0,28.0942,28.1113,28.0771,28.0771,181089.0
2017-05-22 12:20:00,32.79,32.82,32.78,32.81,141522.0,28.0771,28.1027,28.0685,28.0942,141522.0
2017-05-22 12:30:00,32.81,32.82,32.77,32.77,201358.0,28.0942,28.1027,28.0599,28.0599,201358.0
2017-05-22 12:40:00,32.78,32.85,32.77,32.84,133522.0,28.0685,28.1284,28.0599,28.1199,133522.0
2017-05-22 12:50:00,32.83,32.84,32.81,32.83,105896.0,28.1113,28.1199,28.0942,28.1113,105896.0
2017-05-22 13:00:00,32.83,32.85,32.82,32.83,127717.0,28.1113,28.1284,28.1027,28.1113,127717.0
2017-05-22 13:10:00,32.83,32.86,32.83,32.84,164527.0,28.1113,28.137,28.1113,28.1199,164527.0
2017-05-22 13:20:00,32.84,32.87,32.84,32.85,99754.0,28.1199,28.1456,28.1199,28.1284,99754.0
2017-05-22 13:30:00,32.86,32.88,32.85,32.85,160121.0,28.137,28.1541,28.1284,28.1284,160121.0
2017-05-22 13:40:00,32.85,32.86,32.81,32.81,233630.0,28.1284,28.137,28.0942,28.0942,233630.0
2017-05-22 13:50:00,32.81,32.83,32.79,32.8,211063.0,28.0942,28.1113,28.0771,28.0856,211063.0
2017-05-22 14:00:00,32.8,32.81,32.77,32.8,357943.0,28.0856,28.0942,28.0599,28.0856,357943.0
2017-05-22 14:10:00,32.8,32.81,32.78,32.8,148712.0,28.0856,28.0942,28.0685,28.0856,148712.0
2017-05-22 14:20:00,32.8,32.81,32.78,32.8,123305.0,28.0856,28.0942,28.0685,28.0856,123305.0
2017-05-22 14:30:00,32.8,32.82,32.8,32.81,87658.0,28.0856,28.1027,28.0856,28.0942,87658.0
2017-05-22 14:40:00,32.8,32.81,32.8,32.8,90490.0,28.0856,28.0942,28.0856,28.0856,90490.0
2017-05-22 14:50:00,32.8,32.87,32.8,32.86,336767.0,28.0856,28.1456,28.0856,28.137,336767.0
2017-05-22 15:00:00,32.87,32.92,32.86,32.91,512455.0,28.1456,28.1884,28.137,28.1798,512455.0
2017-05-22 15:10:00,32.9,32.94,32.89,32.93,182049.0,28.1713,28.2055,28.1627,28.1969,182049.0
2017-05-22 15:20:00,32.93,32.94,32.91,32.94,338279.0,28.1969,28.2055,28.1798,28.2055,338279.0
2017-05-22 15:30:00,32.94,33.0,32.93,32.97,384035.0,28.2055,28.2569,28.1969,28.2312,384035.0
2017-05-22 15:40:00,32.97,33.0,32.93,32.94,410101.0,28.2312,28.2569,28.1969,28.2055,410101.0
2017-05-22 15:50:00,32.93,32.95,32.88,32.94,1366089.0,28.1969,28.2141,28.1541,28.2055,1366089.0
2017-05-23 09:30:00,33.05,33.14,33.0,33.13,793539.0,28.2997,28.3768,28.2569,28.3682,793539.0
2017-05-23 09:40:00,33.13,33.17,33.09,33.15,482995.0,28.3682,28.4024,28.3339,28.3853,482995.0
2017-05-23 09:50:00,33.15,33.32,33.1,33.32,1130917.0,28.3853,28.5309,28.3425,28.5309,1130917.0
2017-05-23 10:00:00,33.32,33.35,33.2,33.22,674396.0,28.5309,28.5566,28.4281,28.4453,674396.0
2017-05-23 10:10:00,33.21,33.27,33.16,33.23,383441.0,28.4367,28.4881,28.3939,28.4538,383441.0
2017-05-23 10:20:00,33.23,33.37,33.23,33.34,473396.0,28.4538,28.5737,28.4538,28.548,473396.0
2017-05-23 10:30:00,33.34,33.34,33.15,33.17,218643.0,28.548,28.548,28.3853,28.4024,218643.0
2017-05-23 10:40:00,33.18,33.21,33.11,33.11,315384.0,28.411,28.4367,28.3511,28.3511,315384.0
2017-05-23 10:50:00,33.12,33.22,33.1,33.12,271214.0,28.3596,28.4453,28.3425,28.3596,271214.0
2017-05-23 11:00:00,33.12,33.29,33.11,33.23,518138.0,28.3596,28.5052,28.3511,28.4538,518138.0
2017-05-23 11:10:00,33.23,33.29,33.19,33.22,386588.0,28.4538,28.5052,28.4196,28.4453,386588.0
2017-05-23 11:20:00,33.23,33.3,33.2,33.3,345469.0,28.4538,28.5138,28.4281,28.5138,345469.0
2017-05-23 11:30:00,33.29,33.33,33.2,33.2,357870.0,28.5052,28.5394,28.4281,28.4281,357870.0
2017-05-23 11:40:00,33.2,33.28,33.19,33.21,308029.0,28.4281,28.4966,28.4196,28.4367,308029.0
2017-05-23 11:50:00,33.22,33.22,33.15,33.15,198149.0,28.4453,28.4453,28.3853,28.3853,198149.0
2017-05-23 12:00:00,33.16,33.25,33.14,33.24,278846.0,28.3939,28.4709,28.3768,28.4624,278846.0
2017-05-23 12:10:00,33.24,33.33,33.24,33.32,221301.0,28.4624,28.5394,28.4624,28.5309,221301.0
2017-05-23 12:20:00,33.32,33.35,33.29,33.3,217274.0,28.5309,28.5566,28.5052,28.5138,217274.0
2017-05-23 12:30:00,33.3,33.35,33.29,33.35,355936.0,28.5138,28.5566,28.5052,28.5566,355936.0
2017-05-23 12:40:00,33.34,33.35,33.27,33.28,289671.0,28.548,28.5566,28.4881,28.4966,289671.0
2017-05-23 12:50:00,33.29,33.31,33.25,33.26,156143.0,28.5052,28.5223,28.4709,28.4795,156143.0
2017-05-23 13:00:00,33.25,33.28,33.25,33.26,101903.0,28.4709,28.4966,28.4709,28.4795,101903.0
2017-05-23 13:10:00,33.27,33.29,33.25,33.27,134269.0,28.4881,28.5052,28.4709,28.4881,134269.0
2017-05-23 13:20:00,33.26,33.29,33.26,33.29,92470.0,28.4795,28.5052,28.4795,28.5052,92470.0
2017-05-23 13:30:00,33.29,33.32,33.28,33.32,104164.0,28.5052,28.5309,28.4966,28.5309,104164.0
2017-05-23 13:40:00,33.31,33.32,33.24,33.25,197183.0,28.5223,28.5309,28.4624,28.4709,197183.0
2017-05-23 13:50:00,33.25,33.29,33.22,33.22,132990.0,28.4709,28.5052,28.4453,28.4453,132990.0
2017-05-23 14:00:00,33.22,33.23,33.21,33.21,116083.0,28.4453,28.4538,28.4367,28.4367,116083.0
2017-05-23 14:10:00,33.21,33.22,33.17,33.21,291460.0,28.4367,28.4453,28.4024,28.4367,291460.0
2017-05-23 14:20:00,33.2,33.29,33.2,33.27,410021.0,28.4281,28.5052,28.4281,28.4881,410021.0
2017-05-23 14:30:00,33.27,33.32,33.27,33.3,300355.0,28.4881,28.5309,28.4881,28.5138,300355.0
2017-05-23 14:40:00,33.3,33.35,33.3,33.34,325568.0,28.5138,28.5566,28.5138,28.548,325568.0
2017-05-23 14:50:00,33.34,33.36,33.34,33.36,209760.0,28.548,28.5651,28.548,28.5651,209760.0
2017-05-23 15:00:00,33.36,33.4,33.35,33.38,489561.0,28.5651,28.5994,28.5566,28.5823,489561.0
2017-05-23 15:10:00,33.38,33.38,33.29,33.3,315711.0,28.5823,28.5823,28.5052,28.5138,315711.0
2017-05-23 15:20:00,33.3,33.31,33.26,33.27,149689.0,28.5138,28.5223,28.4795,28.4881,149689.0
2017-05-23 15:30:00,33.27,33.29,33.26,33.27,267141.0,28.4881,28.5052,28.4795,28.4881,267141.0
2017-05-23 15:40:00,33.28,33.28,33.2,33.27,550925.0,28.4966,28.4966,28.4281,28.4881,550925.0
2017-05-23 15:50:00,33.27,33.27,33.21,33.23,1464172.0,28.4881,28.4881,28.4367,28.4538,1464172.0
2017-05-24 09:30:00,33.2,33.41,33.18,33.28,366832.0,28.4281,28.6079,28.411,28.4966,366832.0
2017-05-24 09:40:00,33.28,33.36,33.26,33.36,370977.0,28.4966,28.5651,28.4795,28.5651,370977.0
2017-05-24 09:50:00,33.36,33.37,33.25,33.25,361905.0,28.5651,28.5737,28.4709,28.4709,361905.0
2017-05-24 10:00:00,33.26,33.26,33.14,33.15,258385.0,28.4795,28.4795,28.3768,28.3853,258385.0
2017-05-24 10:10:00,33.15,33.15,33.0,33.02,500442.0,28.3853,28.3853,28.2569,28.274,500442.0
2017-05-24 10:20:00,33.02,33.22,33.0,33.21,375519.0,28.274,28.4453,28.2569,28.4367,375519.0
2017-05-24 10:30:00,33.2,33.24,33.18,33.22,243246.0,28.4281,28.4624,28.411,28.4453,243246.0
2017-05-24 10:40:00,33.22,33.24,33.16,33.22,269830.0,28.4453,28.4624,28.3939,28.4453,269830.0
2017-05-24 10:50:00,33.22,33.24,33.15,33.16,214358.0,28.4453,28.4624,28.3853,28.3939,214358.0
2017-05-24 11:00:00,33.15,33.23,33.15,33.23,272713.0,28.3853,28.4538,28.3853,28.4538,272713.0
2017-05-24 11:10:00,33.23,33.29,33.21,33.23,234791.0,28.4538,28.5052,28.4367,28.4538,234791.0
2017-05-24 11:20:00,33.24,33.34,33.19,33.3,419062.0,28.4624,28.548,28.4196,28.5138,419062.0
2017-05-24 11:30:00,33.31,33.39,33.28,33.28,332339.0,28.5223,28.5908,28.4966,28.4966,332339.0
2017-05-24 11:40:00,33.29,33.29,33.24,33.26,177665.0,28.5052,28.5052,28.4624,28.4795,177665.0
2017-05-24 11:50:00,33.26,33.26,33.18,33.21,215998.0,28.4795,28.4795,28.411,28.4367,215998.0
2017-05-24 12:00:00,33.21,33.3,33.2,33.21,171168.0,28.4367,28.5138,28.4281,28.4367,171168.0
2017-05-24 12:10:00,33.21,33.25,33.2,33.22,102934.0,28.4367,28.4709,28.4281,28.4453,102934.0
2017-05-24 12:20:00,33.23,33.25,33.21,33.21,69955.0,28.4538,28.4709,28.4367,28.4367,69955.0
2017-05-24 12:30:00,33.22,33.27,33.21,33.26,142526.0,28.4453,28.4881,28.4367,28.4795,142526.0
2017-05-24 12:40:00,33.26,33.33,33.25,33.25,208451.0,28.4795,28.5394,28.4709,28.4709,208451.0
2017-05-24 12:50:00,33.25,33.26,33.22,33.22,68214.0,28.4709,28.4795,28.4453,28.4453,68214.0
2017-05-24 13:00:00,33.22,33.24,33.21,33.23,85105.0,28.4453,28.4624,28.4367,28.4538,85105.0
2017-05-24 13:10:00,33.23,33.24,33.2,33.2,78744.0,28.4538,28.4624,28.4281,28.4281,78744.0
2017-05-24 13:20:00,33.2,33.28,33.2,33.2,246950.0,28.4281,28.4966,28.4281,28.4281,246950.0
2017-05-24 13:30:00,33.2,33.21,33.19,33.2,119043.0,28.4281,28.4367,28.4196,28.4281,119043.0
2017-05-24 13:40:00,33.2,33.21,33.19,33.2,36982.0,28.4281,28.4367,28.4196,28.4281,36982.0
2017-05-24 13:50:00,33.19,33.21,33.16,33.16,148918.0,28.4196,28.4367,28.3939,28.3939,148918.0
2017-05-24 14:00:00,33.16,33.2,33.13,33.13,211254.0,28.3939,28.4281,28.3682,28.3682,211254.0
2017-05-24 14:10:00,33.13,33.21,33.12,33.17,289684.0,28.3682,28.4367,28.3596,28.4024,289684.0
2017-05-24 14:20:00,33.16,33.17,33.12,33.17,158479.0,28.3939,28.4024,28.3596,28.4024,158479.0
2017-05-24 14:30:00,33.17,33.18,33.14,33.14,125711.0,28.4024,28.411,28.3768,28.3768,125711.0
2017-05-24 14:40:00,33.15,33.19,33.13,33.18,141505.0,28.3853,28.4196,28.3682,28.411,141505.0
2017-05-24 14:50:00,33.17,33.18,33.15,33.16,96018.0,28.4024,28.411,28.3853,28.3939,96018.0
2017-05-24 15:00:00,33.16,33.17,33.12,33.14,140309.0,28.3939,28.4024,28.3596,28.3768,140309.0
2017-05-24 15:10:00,33.14,33.18,33.13,33.16,252087.0,28.3768,28.411,28.3682,28.3939,252087.0
2017-05-24 15:20:00,33.16,33.19,33.15,33.19,180409.0,28.3939,28.4196,28.3853,28.4196,180409.0
2017-05-24 15:30:00,33.19,33.24,33.18,33.23,304252.0,28.4196,28.4624,28.411,28.4538,304252.0
2017-05-24 15:40:00,33.23,33.27,33.22,33.23,394519.0,28.4538,28.4881,28.4453,28.4538,394519.0
2017-05-24 15:50:00,33.23,33.23,33.19,33.21,604971.0,28.4538,28.4538,28.4196,28.4367,604971.0
2017-05-25 09:30:00,33.2,33.31,33.16,33.26,294996.0,28.4281,28.5223,28.3939,28.4795,294996.0
2017-05-25 09:40:00,33.27,33.29,33.19,33.28,312098.0,28.4881,28.5052,28.4196,28.4966,312098.0
2017-05-25 09:50:00,33.28,33.35,33.28,33.34,241731.0,28.4966,28.5566,28.4966,28.548,241731.0
2017-05-25 10:00:00,33.34,33.4,33.3,33.39,272595.0,28.548,28.5994,28.5138,28.5908,272595.0
2017-05-25 10:10:00,33.39,33.44,33.35,33.4,208468.0,28.5908,28.6336,28.5566,28.5994,208468.0
2017-05-25 10:20:00,33.41,33.44,33.38,33.44,219590.0,28.6079,28.6336,28.5823,28.6336,219590.0
2017-05-25 10:30:00,33.44,33.47,33.32,33.37,458990.0,28.6336,28.6593,28.5309,28.5737,458990.0
2017-05-25 10:40:00,33.37,33.43,33.32,33.33,237533.0,28.5737,28.6251,28.5309,28.5394,237533.0
2017-05-25 10:50:00,33.34,33.34,33.3,33.3,151893.0,28.548,28.548,28.5138,28.5138,151893.0
2017-05-25 11:00:00,33.3,33.31,31.92,32.43,5343110.0,28.5138,28.5223,27.3321,27.7688,5343110.0
2017-05-25 11:10:00,32.46,32.76,31.96,32.5,5331016.0,27.7945,28.0514,27.3664,27.8287,5331016.0
2017-05-25 11:20:00,32.45,32.75,32.24,32.7,1978131.0,27.7859,28.0428,27.6061,28.0,1978131.0
2017-05-25 11:30:00,32.7,32.75,32.27,32.5,981562.0,28.0,28.0428,27.6318,27.8287,981562.0
2017-05-25 11:40:00,32.5,32.53,32.3,32.34,840774.0,27.8287,27.8544,27.6575,27.6917,840774.0
2017-05-25 11:50:00,32.34,32.43,32.16,32.27,1110735.0,27.6917,27.7688,27.5376,27.6318,1110735.0
2017-05-25 12:00:00,32.27,32.63,32.26,32.5,915292.0,27.6318,27.9401,27.6232,27.8287,915292.0
2017-05-25 12:10:00,32.5,32.58,32.4,32.45,746234.0,27.8287,27.8972,27.7431,27.7859,746234.0
2017-05-25 12:20:00,32.45,32.52,32.39,32.42,307169.0,27.7859,27.8459,27.7346,27.7602,307169.0
2017-05-25 12:30:00,32.42,32.85,32.42,32.8,1693498.0,27.7602,28.1284,27.7602,28.0856,1693498.0
2017-05-25 12:40:00,32.8,32.85,32.56,32.64,558568.0,28.0856,28.1284,27.8801,27.9486,558568.0
2017-05-25 12:50:00,32.64,32.64,32.47,32.51,408985.0,27.9486,27.9486,27.8031,27.8373,408985.0
2017-05-25 13:00:00,32.5,32.57,32.48,32.48,326611.0,27.8287,27.8887,27.8116,27.8116,326611.0
2017-05-25 13:10:00,32.49,32.57,32.39,32.43,512967.0,27.8202,27.8887,27.7346,27.7688,512967.0
2017-05-25 13:20:00,32.42,32.45,32.4,32.41,235209.0,27.7602,27.7859,27.7431,27.7517,235209.0
2017-05-25 13:30:00,32.41,32.46,32.39,32.41,252408.0,27.7517,27.7945,27.7346,27.7517,252408.0
2017-05-25 13:40:00,32.41,32.42,32.34,32.36,288427.0,27.7517,27.7602,27.6917,27.7089,288427.0
2017-05-25 13:50:00,32.36,32.39,32.35,32.36,244176.0,27.7089,27.7346,27.7003,27.7089,244176.0
2017-05-25 14:00:00,32.36,32.43,32.34,32.37,370619.0,27.7089,27.7688,27.6917,27.7174,370619.0
2017-05-25 14:10:00,32.38,32.39,32.34,32.35,345610.0,27.726,27.7346,27.6917,27.7003,345610.0
2017-05-25 14:20:00,32.36,32.36,32.25,32.26,528508.0,27.7089,27.7089,27.6147,27.6232,528508.0
2017-05-25 14:30:00,32.27,32.39,32.25,32.37,426990.0,27.6318,27.7346,27.6147,27.7174,426990.0
2017-05-25 14:40:00,32.38,32.52,32.37,32.48,486192.0,27.726,27.8459,27.7174,27.8116,486192.0
2017-05-25 14:50:00,32.49,32.56,32.47,32.52,287992.0,27.8202,27.8801,27.8031,27.8459,287992.0
2017-05-25 15:00:00,32.52,32.55,32.45,32.47,312662.0,27.8459,27.8716,27.7859,27.8031,312662.0
2017-05-25 15:10:00,32.47,32.5,32.46,32.48,304523.0,27.8031,27.8287,27.7945,27.8116,304523.0
2017-05-25 15:20:00,32.47,32.56,32.46,32.53,425832.0,27.8031,27.8801,27.7945,27.8544,425832.0
2017-05-25 15:30:00,32.54,32.54,32.42,32.5,695024.0,27.863,27.863,27.7602,27.8287,695024.0
2017-05-25 15:40:00,32.5,32.6,32.49,32.57,631231.0,27.8287,27.9144,27.8202,27.8887,631231.0
2017-05-25 15:50:00,32.57,32.61,32.51,32.61,1434611.0,27.8887,27.9229,27.8373,27.9229,1434611.0
2017-05-26 09:30:00,32.36,32.6,32.24,32.55,694468.0,27.7089,27.9144,27.6061,27.8716,694468.0
2017-05-26 09:40:00,32.55,32.88,32.48,32.84,600456.0,27.8716,28.1541,27.8116,28.1199,600456.0
2017-05-26 09:50:00,32.82,32.87,32.64,32.71,381317.0,28.1027,28.1456,27.9486,28.0086,381317.0
2017-05-26 10:00:00,32.7,32.71,32.62,32.65,239198.0,28.0,28.0086,27.9315,27.9572,239198.0
2017-05-26 10:10:00,32.64,32.76,32.61,32.72,309174.0,27.9486,28.0514,27.9229,28.0171,309174.0
2017-05-26 10:20:00,32.71,32.75,32.67,32.73,280866.0,28.0086,28.0428,27.9743,28.0257,280866.0
2017-05-26 10:30:00,32.73,32.83,32.73,32.82,288728.0,28.0257,28.1113,28.0257,28.1027,288728.0
2017-05-26 10:40:00,32.83,32.86,32.79,32.83,229083.0,28.1113,28.137,28.0771,28.1113,229083.0
2017-05-26 10:50:00,32.83,32.84,32.71,32.73,260054.0,28.1113,28.1199,28.0086,28.0257,260054.0
2017-05-26 11:00:00,32.73,32.81,32.73,32.8,202737.0,28.0257,28.0942,28.0257,28.0856,202737.0
2017-05-26 11:10:00,32.79,32.82,32.73,32.75,449274.0,28.0771,28.1027,28.0257,28.0428,449274.0
2017-05-26 11:20:00,32.75,32.79,32.68,32.77,547875.0,28.0428,28.0771,27.9829,28.0599,547875.0
2017-05-26 11:30:00,32.77,32.84,32.77,32.8,210543.0,28.0599,28.1199,28.0599,28.0856,210543.0
2017-05-26 11:40:00,32.8,32.84,32.78,32.81,330088.0,28.0856,28.1199,28.0685,28.0942,330088.0
2017-05-26 11:50:00,32.8,32.81,32.78,32.8,151703.0,28.0856,28.0942,28.0685,28.0856,151703.0
2017-05-26 12:00:00,32.8,32.89,32.79,32.8,274039.0,28.0856,28.1627,28.0771,28.0856,274039.0
2017-05-26 12:10:00,32.8,32.86,32.79,32.86,159022.0,28.0856,28.137,28.0771,28.137,159022.0
2017-05-26 12:20:00,32.87,32.9,32.79,32.8,360712.0,28.1456,28.1713,28.0771,28.0856,360712.0
2017-05-26 12:30:00,32.8,32.86,32.77,32.85,196430.0,28.0856,28.137,28.0599,28.1284,196430.0
2017-05-26 12:40:00,32.86,32.9,32.84,32.9,181045.0,28.137,28.1713,28.1199,28.1713,181045.0
2017-05-26 12:50:00,32.9,32.92,32.84,32.85,287140.0,28.1713,28.1884,28.1199,28.1284,287140.0
2017-05-26 13:00:00,32.86,32.89,32.85,32.88,108318.0,28.137,28.1627,28.1284,28.1541,108318.0
2017-05-26 13:10:00,32.89,32.94,32.88,32.89,174490.0,28.1627,28.2055,28.1541,28.1627,174490.0
2017-05-26 13:20:00,32.9,32.9,32.85,32.86,117713.0,28.1713,28.1713,28.1284,28.137,117713.0
2017-05-26 13:30:00,32.87,32.89,32.85,32.87,149263.0,28.1456,28.1627,28.1284,28.1456,149263.0
2017-05-26 13:40:00,32.87,32.9,32.85,32.89,119217.0,28.1456,28.1713,28.1284,28.1627,119217.0
2017-05-26 13:50:00,32.89,32.93,32.88,32.93,156897.0,28.1627,28.1969,28.1541,28.1969,156897.0
2017-05-26 14:00:00,32.92,32.93,32.9,32.93,89707.0,28.1884,28.1969,28.1713,28.1969,89707.0
2017-05-26 14:10:00,32.92,32.98,32.92,32.97,183032.0,28.1884,28.2398,28.1884,28.2312,183032.0
2017-05-26 14:20:00,32.97,32.98,32.95,32.97,124940.0,28.2312,28.2398,28.2141,28.2312,124940.0
2017-05-26 14:30:00,32.97,33.0,32.95,32.99,123128.0,28.2312,28.2569,28.2141,28.2483,123128.0
2017-05-26 14:40:00,32.98,33.0,32.97,32.98,320297.0,28.2398,28.2569,28.2312,28.2398,320297.0
2017-05-26 14:50:00,32.98,33.01,32.97,33.0,200319.0,28.2398,28.2654,28.2312,28.2569,200319.0
2017-05-26 15:00:00,33.0,33.04,32.99,33.0,422794.0,28.2569,28.2911,28.2483,28.2569,422794.0
2017-05-26 15:10:00,33.01,33.01,32.97,32.97,252474.0,28.2654,28.2654,28.2312,28.2312,252474.0
2017-05-26 15:20:00,32.97,32.99,32.94,32.96,301569.0,28.2312,28.2483,28.2055,28.2226,301569.0
2017-05-26 15:30:00,32.97,32.98,32.94,32.97,294568.0,28.2312,28.2398,28.2055,28.2312,294568.0
2017-05-26 15:40:00,32.97,33.05,32.96,33.04,639679.0,28.2312,28.2997,28.2226,28.2911,639679.0
2017-05-26 15:50:00,33.03,33.07,33.01,33.05,1672404.0,28.2826,28.3168,28.2654,28.2997,1672404.0
2017-05-30 09:30:00,33.09,33.33,33.04,33.26,497788.0,28.3339,28.5394,28.2911,28.4795,497788.0
2017-05-30 09:40:00,33.27,33.4,33.22,33.34,457974.0,28.4881,28.5994,28.4453,28.548,457974.0
2017-05-30 09:50:00,33.34,33.45,33.33,33.41,712633.0,28.548,28.6422,28.5394,28.6079,712633.0
2017-05-30 10:00:00,33.41,33.46,33.37,33.41,433958.0,28.6079,28.6508,28.5737,28.6079,433958.0
2017-05-30 10:10:00,33.42,33.43,33.37,33.4,271121.0,28.6165,28.6251,28.5737,28.5994,271121.0
2017-05-30 10:20:00,33.4,33.52,33.4,33.52,461016.0,28.5994,28.7021,28.5994,28.7021,461016.0
2017-05-30 10:30:00,33.52,33.52,33.4,33.43,310453.0,28.7021,28.7021,28.5994,28.6251,310453.0
2017-05-30 10:40:00,33.44,33.5,33.43,33.48,229030.0,28.6336,28.685,28.6251,28.6679,229030.0
2017-05-30 10:50:00,33.48,33.5,33.45,33.45,232671.0,28.6679,28.685,28.6422,28.6422,232671.0
2017-05-30 11:00:00,33.44,33.62,33.44,33.6,430495.0,28.6336,28.7878,28.6336,28.7706,430495.0
2017-05-30 11:10:00,33.59,33.61,33.54,33.57,477456.0,28.7621,28.7792,28.7193,28.745,477456.0
2017-05-30 11:20:00,33.57,33.59,33.52,33.58,245462.0,28.745,28.7621,28.7021,28.7535,245462.0
2017-05-30 11:30:00,33.58,33.62,33.44,33.45,315677.0,28.7535,28.7878,28.6336,28.6422,315677.0
2017-05-30 11:40:00,33.45,33.5,33.42,33.5,202446.0,28.6422,28.685,28.6165,28.685,202446.0
2017-05-30 11:50:00,33.5,33.53,33.49,33.52,386368.0,28.685,28.7107,28.6764,28.7021,386368.0
2017-05-30 12:00:00,33.52,33.57,33.51,33.52,162458.0,28.7021,28.745,28.6936,28.7021,162458.0
2017-05-30 12:10:00,33.52,33.54,33.49,33.52,234028.0,28.7021,28.7193,28.6764,28.7021,234028.0
2017-05-30 12:20:00,33.52,33.62,33.52,33.62,549665.0,28.7021,28.7878,28.7021,28.7878,549665.0
2017-05-30 12:30:00,33.61,33.66,33.59,33.65,185748.0,28.7792,28.822,28.7621,28.8135,185748.0
2017-05-30 12:40:00,33.65,33.65,33.6,33.61,170052.0,28.8135,28.8135,28.7706,28.7792,170052.0
2017-05-30 12:50:00,33.62,33.66,33.61,33.65,390240.0,28.7878,28.822,28.7792,28.8135,390240.0
2017-05-30 13:00:00,33.65,33.66,33.6,33.62,206410.0,28.8135,28.822,28.7706,28.7878,206410.0
2017-05-30 13:10:00,33.61,33.65,33.61,33.62,91147.0,28.7792,28.8135,28.7792,28.7878,91147.0
2017-05-30 13:20:00,33.62,33.63,33.6,33.62,145611.0,28.7878,28.7963,28.7706,28.7878,145611.0
2017-05-30 13:30:00,33.61,33.67,33.61,33.65,155137.0,28.7792,28.8306,28.7792,28.8135,155137.0
2017-05-30 13:40:00,33.65,33.71,33.64,33.71,141414.0,28.8135,28.8648,28.8049,28.8648,141414.0
2017-05-30 13:50:00,33.7,33.74,33.69,33.73,112406.0,28.8563,28.8905,28.8477,28.882,112406.0
2017-05-30 14:00:00,33.72,33.73,33.7,33.7,120382.0,28.8734,28.882,28.8563,28.8563,120382.0
2017-05-30 14:10:00,33.7,33.72,33.67,33.69,153430.0,28.8563,28.8734,28.8306,28.8477,153430.0
2017-05-30 14:20:00,33.69,33.71,33.68,33.7,81798.0,28.8477,28.8648,28.8391,28.8563,81798.0
2017-05-30 14:30:00,33.71,33.71,33.67,33.68,129198.0,28.8648,28.8648,28.8306,28.8391,129198.0
2017-05-30 14:40:00,33.67,33.69,33.67,33.68,108811.0,28.8306,28.8477,28.8306,28.8391,108811.0
2017-05-30 14:50:00,33.67,33.68,33.65,33.66,155942.0,28.8306,28.8391,28.8135,28.822,155942.0
2017-05-30 15:00:00,33.66,33.68,33.59,33.62,337323.0,28.822,28.8391,28.7621,28.7878,337323.0
2017-05-30 15:10:00,33.61,33.62,33.6,33.6,131160.0,28.7792,28.7878,28.7706,28.7706,131160.0
2017-05-30 15:20:00,33.61,33.61,33.54,33.55,333490.0,28.7792,28.7792,28.7193,28.7278,333490.0
2017-05-30 15:30:00,33.55,33.56,33.54,33.55,384074.0,28.7278,28.7364,28.7193,28.7278,384074.0
2017-05-30 15:40:00,33.55,33.57,33.53,33.54,536315.0,28.7278,28.745,28.7107,28.7193,536315.0
2017-05-30 15:50:00,33.54,33.57,33.53,33.53,1033230.0,28.7193,28.745,28.7107,28.7107,1033230.0
2017-05-31 09:30:00,33.72,33.76,33.55,33.76,617380.0,28.8734,28.9076,28.7278,28.9076,617380.0
2017-05-31 09:40:00,33.76,33.97,33.69,33.83,738658.0,28.9076,29.0875,28.8477,28.9676,738658.0
2017-05-31 09:50:00,33.84,33.93,33.73,33.74,555951.0,28.9761,29.0532,28.882,28.8905,555951.0
2017-05-31 10:00:00,33.74,33.76,33.53,33.55,410929.0,28.8905,28.9076,28.7107,28.7278,410929.0
2017-05-31 10:10:00,33.55,33.75,33.48,33.6,421317.0,28.7278,28.8991,28.6679,28.7706,421317.0
2017-05-31 10:20:00,33.6,33.71,33.6,33.62,425968.0,28.7706,28.8648,28.7706,28.7878,425968.0
2017-05-31 10:30:00,33.63,33.67,33.61,33.61,216861.0,28.7963,28.8306,28.7792,28.7792,216861.0
2017-05-31 10:40:00,33.61,33.69,33.6,33.69,283542.0,28.7792,28.8477,28.7706,28.8477,283542.0
2017-05-31 10:50:00,33.68,33.8,33.66,33.78,401421.0,28.8391,28.9419,28.822,28.9248,401421.0
2017-05-31 11:00:00,33.79,33.79,33.72,33.75,251296.0,28.9333,28.9333,28.8734,28.8991,251296.0
2017-05-31 11:10:00,33.74,33.74,33.65,33.7,362499.0,28.8905,28.8905,28.8135,28.8563,362499.0
2017-05-31 11:20:00,33.7,33.79,33.62,33.63,468345.0,28.8563,28.9333,28.7878,28.7963,468345.0
2017-05-31 11:30:00,33.62,33.63,33.53,33.56,388872.0,28.7878,28.7963,28.7107,28.7364,388872.0
2017-05-31 11:40:00,33.56,33.6,33.54,33.59,222388.0,28.7364,28.7706,28.7193,28.7621,222388.0
2017-05-31 11:50:00,33.59,33.65,33.57,33.63,173498.0,28.7621,28.8135,28.745,28.7963,173498.0
2017-05-31 12:00:00,33.63,33.66,33.62,33.64,167853.0,28.7963,28.822,28.7878,28.8049,167853.0
2017-05-31 12:10:00,33.65,33.65,33.62,33.63,170122.0,28.8135,28.8135,28.7878,28.7963,170122.0
2017-05-31 12:20:00,33.64,33.66,33.62,33.63,268692.0,28.8049,28.822,28.7878,28.7963,268692.0
2017-05-31 12:30:00,33.63,33.64,33.62,33.63,163812.0,28.7963,28.8049,28.7878,28.7963,163812.0
2017-05-31 12:40:00,33.63,33.64,33.6,33.63,166408.0,28.7963,28.8049,28.7706,28.7963,166408.0
2017-05-31 12:50:00,33.63,33.67,33.6,33.6,169155.0,28.7963,28.8306,28.7706,28.7706,169155.0
2017-05-31 13:00:00,33.61,33.64,33.58,33.62,189446.0,28.7792,28.8049,28.7535,28.7878,189446.0
2017-05-31 13:10:00,33.62,33.63,33.56,33.57,181081.0,28.7878,28.7963,28.7364,28.745,181081.0
2017-05-31 13:20:00,33.57,33.72,33.57,33.64,358271.0,28.745,28.8734,28.745,28.8049,358271.0
2017-05-31 13:30:00,33.64,33.76,33.63,33.72,303181.0,28.8049,28.9076,28.7963,28.8734,303181.0
2017-05-31 13:40:00,33.72,33.74,33.69,33.72,263463.0,28.8734,28.8905,28.8477,28.8734,263463.0
2017-05-31 13:50:00,33.72,33.74,33.67,33.67,162290.0,28.8734,28.8905,28.8306,28.8306,162290.0
2017-05-31 14:00:00,33.67,33.79,33.65,33.78,259078.0,28.8306,28.9333,28.8135,28.9248,259078.0
2017-05-31 14:10:00,33.79,33.8,33.7,33.75,273099.0,28.9333,28.9419,28.8563,28.8991,273099.0
2017-05-31 14:20:00,33.76,33.79,33.74,33.78,196908.0,28.9076,28.9333,28.8905,28.9248,196908.0
2017-05-31 14:30:00,33.78,33.78,33.7,33.71,272814.0,28.9248,28.9248,28.8563,28.8648,272814.0
2017-05-31 14:40:00,33.71,33.74,33.64,33.65,359690.0,28.8648,28.8905,28.8049,28.8135,359690.0
2017-05-31 14:50:00,33.64,33.74,33.64,33.7,458428.0,28.8049,28.8905,28.8049,28.8563,458428.0
2017-05-31 15:00:00,33.7,33.79,33.7,33.71,368234.0,28.8563,28.9333,28.8563,28.8648,368234.0
2017-05-31 15:10:00,33.71,33.77,33.7,33.75,347727.0,28.8648,28.9162,28.8563,28.8991,347727.0
2017-05-31 15:20:00,33.76,33.81,33.75,33.79,250589.0,28.9076,28.9505,28.8991,28.9333,250589.0
2017-05-31 15:30:00,33.79,33.82,33.78,33.79,384336.0,28.9333,28.959,28.9248,28.9333,384336.0
2017-05-31 15:40:00,33.79,33.9,33.79,33.88,608964.0,28.9333,29.0275,28.9333,29.0104,608964.0
2017-05-31 15:50:00,33.88,33.94,33.85,33.92,1520708.0,29.0104,29.0618,28.9847,29.0446,1520708.0
2017-06-01 09:30:00,34.06,34.2,33.05,33.74,2489689.0,29.1645,29.2844,28.2997,28.8905,2489689.0
2017-06-01 09:40:00,33.72,34.28,33.5,34.09,1331546.0,28.8734,29.3529,28.685,29.1902,1331546.0
2017-06-01 09:50:00,34.1,34.61,34.05,34.55,1331631.0,29.1988,29.6355,29.156,29.5841,1331631.0
2017-06-01 10:00:00,34.54,34.87,34.54,34.66,1752688.0,29.5755,29.8581,29.5755,29.6783,1752688.0
2017-06-01 10:10:00,34.66,34.8,34.6,34.64,911478.0,29.6783,29.7982,29.6269,29.6612,911478.0
2017-06-01 10:20:00,34.64,34.76,34.6,34.71,547382.0,29.6612,29.7639,29.6269,29.7211,547382.0
2017-06-01 10:30:00,34.71,34.72,34.48,34.51,449195.0,29.7211,29.7297,29.5242,29.5498,449195.0
2017-06-01 10:40:00,34.52,34.6,33.46,34.41,697501.0,29.5584,29.6269,28.6508,29.4642,697501.0
2017-06-01 10:50:00,34.41,34.43,34.31,34.42,526820.0,29.4642,29.4813,29.3786,29.4728,526820.0
2017-06-01 11:00:00,34.43,34.63,34.43,34.63,310696.0,29.4813,29.6526,29.4813,29.6526,310696.0
2017-06-01 11:10:00,34.64,34.67,34.54,34.54,319641.0,29.6612,29.6868,29.5755,29.5755,319641.0
2017-06-01 11:20:00,34.54,34.57,34.42,34.43,423849.0,29.5755,29.6012,29.4728,29.4813,423849.0
2017-06-01 11:30:00,34.44,34.63,34.43,34.59,385823.0,29.4899,29.6526,29.4813,29.6183,385823.0
2017-06-01 11:40:00,34.6,34.61,34.54,34.6,300613.0,29.6269,29.6355,29.5755,29.6269,300613.0
2017-06-01 11:50:00,34.6,34.73,34.59,34.67,486643.0,29.6269,29.7382,29.6183,29.6868,486643.0
2017-06-01 12:00:00,34.67,34.69,34.62,34.65,210332.0,29.6868,29.704,29.644,29.6697,210332.0
2017-06-01 12:10:00,34.65,34.68,34.63,34.65,185875.0,29.6697,29.6954,29.6526,29.6697,185875.0
2017-06-01 12:20:00,34.65,34.73,34.64,34.69,309997.0,29.6697,29.7382,29.6612,29.704,309997.0
2017-06-01 12:30:00,34.69,34.71,34.66,34.69,226402.0,29.704,29.7211,29.6783,29.704,226402.0
2017-06-01 12:40:00,34.69,34.72,34.65,34.68,305107.0,29.704,29.7297,29.6697,29.6954,305107.0
2017-06-01 12:50:00,34.67,34.7,34.64,34.69,247199.0,29.6868,29.7125,29.6612,29.704,247199.0
2017-06-01 13:00:00,34.69,34.71,34.65,34.7,305793.0,29.704,29.7211,29.6697,29.7125,305793.0
2017-06-01 13:10:00,34.69,34.76,34.67,34.72,436233.0,29.704,29.7639,29.6868,29.7297,436233.0
2017-06-01 13:20:00,34.72,34.84,34.71,34.78,304124.0,29.7297,29.8324,29.7211,29.781,304124.0
2017-06-01 13:30:00,34.78,34.79,34.73,34.75,249518.0,29.781,29.7896,29.7382,29.7553,249518.0
2017-06-01 13:40:00,34.75,34.76,34.7,34.75,206268.0,29.7553,29.7639,29.7125,29.7553,206268.0
2017-06-01 13:50:00,34.75,34.79,34.72,34.77,160830.0,29.7553,29.7896,29.7297,29.7725,160830.0
2017-06-01 14:00:00,34.77,34.81,34.75,34.79,171004.0,29.7725,29.8067,29.7553,29.7896,171004.0
2017-06-01 14:10:00,34.79,34.8,34.73,34.78,227648.0,29.7896,29.7982,29.7382,29.781,227648.0
2017-06-01 14:20:00,34.78,34.81,34.72,34.76,256831.0,29.781,29.8067,29.7297,29.7639,256831.0
2017-06-01 14:30:00,34.76,34.79,34.64,34.65,258174.0,29.7639,29.7896,29.6612,29.6697,258174.0
2017-06-01 14:40:00,34.65,34.73,34.63,34.7,375278.0,29.6697,29.7382,29.6526,29.7125,375278.0
2017-06-01 14:50:00,34.7,34.72,34.6,34.62,289020.0,29.7125,29.7297,29.6269,29.644,289020.0
2017-06-01 15:00:00,34.63,34.65,34.55,34.59,247193.0,29.6526,29.6697,29.5841,29.6183,247193.0
2017-06-01 15:10:00,34.59,34.63,34.52,34.61,398537.0,29.6183,29.6526,29.5584,29.6355,398537.0
2017-06-01 15:20:00,34.61,34.62,34.53,34.59,295704.0,29.6355,29.644,29.567,29.6183,295704.0
2017-06-01 15:30:00,34.59,34.63,34.53,34.53,428931.0,29.6183,29.6526,29.567,29.567,428931.0
2017-06-01 15:40:00,34.54,34.55,34.47,34.47,624060.0,29.5755,29.5841,29.5156,29.5156,624060.0
2017-06-01 15:50:00,34.47,34.49,34.34,34.42,1993755.0,29.5156,29.5327,29.4043,29.4728,1993755.0
2017-06-02 09:30:00,34.33,34.48,34.15,34.36,818086.0,29.3957,29.5242,29.2416,29.4214,818086.0
2017-06-02 09:40:00,34.36,34.4,34.24,34.37,842991.0,29.4214,29.4557,29.3187,29.43,842991.0
2017-06-02 09:50:00,34.36,34.37,34.16,34.23,540846.0,29.4214,29.43,29.2501,29.3101,540846.0
2017-06-02 10:00:00,34.22,34.22,33.96,33.99,954078.0,29.3015,29.3015,29.0789,29.1046,954078.0
2017-06-02 10:10:00,34.0,34.06,33.99,34.06,450486.0,29.1131,29.1645,29.1046,29.1645,450486.0
2017-06-02 10:20:00,34.05,34.1,34.04,34.09,218020.0,29.156,29.1988,29.1474,29.1902,218020.0
2017-06-02 10:30:00,34.08,34.19,34.08,34.17,246136.0,29.1816,29.2758,29.1816,29.2587,246136.0
2017-06-02 10:40:00,34.18,34.2,34.11,34.15,267686.0,29.2673,29.2844,29.2073,29.2416,267686.0
2017-06-02 10:50:00,34.16,34.19,34.14,34.15,210646.0,29.2501,29.2758,29.233,29.2416,210646.0
2017-06-02 11:00:00,34.15,34.21,34.14,34.17,176634.0,29.2416,29.293,29.233,29.2587,176634.0
2017-06-02 11:10:00,34.18,34.29,34.17,34.28,219738.0,29.2673,29.3615,29.2587,29.3529,219738.0
2017-06-02 11:20:00,34.28,34.29,34.19,34.2,220400.0,29.3529,29.3615,29.2758,29.2844,220400.0
2017-06-02 11:30:00,34.2,34.32,34.19,34.32,233285.0,29.2844,29.3872,29.2758,29.3872,233285.0
2017-06-02 11:40:00,34.31,34.34,34.3,34.3,102684.0,29.3786,29.4043,29.37,29.37,102684.0
2017-06-02 11:50:00,34.3,34.32,34.26,34.29,130864.0,29.37,29.3872,29.3358,29.3615,130864.0
2017-06-02 12:00:00,34.29,34.31,34.28,34.3,90158.0,29.3615,29.3786,29.3529,29.37,90158.0
2017-06-02 12:10:00,34.3,34.37,34.3,34.36,125698.0,29.37,29.43,29.37,29.4214,125698.0
2017-06-02 12:20:00,34.35,34.4,34.35,34.38,113991.0,29.4128,29.4557,29.4128,29.4385,113991.0
2017-06-02 12:30:00,34.38,34.39,34.31,34.32,98158.0,29.4385,29.4471,29.3786,29.3872,98158.0
2017-06-02 12:40:00,34.33,34.34,34.32,34.33,99786.0,29.3957,29.4043,29.3872,29.3957,99786.0
2017-06-02 12:50:00,34.34,34.36,34.31,34.34,110149.0,29.4043,29.4214,29.3786,29.4043,110149.0
2017-06-02 13:00:00,34.34,34.36,34.32,34.34,225294.0,29.4043,29.4214,29.3872,29.4043,225294.0
2017-06-02 13:10:00,34.35,34.36,34.31,34.32,103693.0,29.4128,29.4214,29.3786,29.3872,103693.0
2017-06-02 13:20:00,34.32,34.36,34.31,34.34,87888.0,29.3872,29.4214,29.3786,29.4043,87888.0
2017-06-02 13:30:00,34.34,34.4,34.34,34.38,86624.0,29.4043,29.4557,29.4043,29.4385,86624.0
2017-06-02 13:40:00,34.38,34.4,34.32,34.33,156018.0,29.4385,29.4557,29.3872,29.3957,156018.0
2017-06-02 13:50:00,34.33,34.4,34.33,34.38,89109.0,29.3957,29.4557,29.3957,29.4385,89109.0
2017-06-02 14:00:00,34.37,34.44,34.37,34.44,160470.0,29.43,29.4899,29.43,29.4899,160470.0
2017-06-02 14:10:00,34.44,34.49,34.43,34.46,155438.0,29.4899,29.5327,29.4813,29.507,155438.0
2017-06-02 14:20:00,34.46,34.47,34.42,34.42,183699.0,29.507,29.5156,29.4728,29.4728,183699.0
2017-06-02 14:30:00,34.43,34.47,34.39,34.4,208154.0,29.4813,29.5156,29.4471,29.4557,208154.0
2017-06-02 14:40:00,34.39,34.43,34.36,34.38,158080.0,29.4471,29.4813,29.4214,29.4385,158080.0
2017-06-02 14:50:00,34.38,34.42,34.38,34.41,174648.0,29.4385,29.4728,29.4385,29.4642,174648.0
2017-06-02 15:00:00,34.41,34.42,34.4,34.41,120813.0,29.4642,29.4728,29.4557,29.4642,120813.0
2017-06-02 15:10:00,34.41,34.44,34.4,34.41,160082.0,29.4642,29.4899,29.4557,29.4642,160082.0
2017-06-02 15:20:00,34.41,34.42,34.38,34.38,210701.0,29.4642,29.4728,29.4385,29.4385,210701.0
2017-06-02 15:30:00,34.38,34.53,34.37,34.5,451472.0,29.4385,29.567,29.43,29.5413,451472.0
2017-06-02 15:40:00,34.49,34.5,34.42,34.43,421999.0,29.5327,29.5413,29.4728,29.4813,421999.0
2017-06-02 15:50:00,34.43,34.48,34.42,34.43,1112607.0,29.4813,29.5242,29.4728,29.4813,1112607.0
2017-06-05 09:30:00,34.5,34.54,34.42,34.44,425231.0,29.5413,29.5755,29.4728,29.4899,425231.0
2017-06-05 09:40:00,34.43,34.51,34.4,34.48,396407.0,29.4813,29.5498,29.4557,29.5242,396407.0
2017-06-05 09:50:00,34.48,34.61,34.47,34.59,374586.0,29.5242,29.6355,29.5156,29.6183,374586.0
2017-06-05 10:00:00,34.6,34.74,34.59,34.73,347541.0,29.6269,29.7468,29.6183,29.7382,347541.0
2017-06-05 10:10:00,34.72,34.73,34.6,34.63,220162.0,29.7297,29.7382,29.6269,29.6526,220162.0
2017-06-05 10:20:00,34.63,34.74,34.62,34.64,287509.0,29.6526,29.7468,29.644,29.6612,287509.0
2017-06-05 10:30:00,34.64,34.69,34.59,34.61,311979.0,29.6612,29.704,29.6183,29.6355,311979.0
2017-06-05 10:40:00,34.61,34.61,34.42,34.47,784139.0,29.6355,29.6355,29.4728,29.5156,784139.0
2017-06-05 10:50:00,34.47,34.48,34.42,34.42,206635.0,29.5156,29.5242,29.4728,29.4728,206635.0
2017-06-05 11:00:00,34.43,34.43,34.35,34.39,209556.0,29.4813,29.4813,29.4128,29.4471,209556.0
2017-06-05 11:10:00,34.39,34.41,34.34,34.34,362579.0,29.4471,29.4642,29.4043,29.4043,362579.0
2017-06-05 11:20:00,34.35,34.37,34.31,34.31,250819.0,29.4128,29.43,29.3786,29.3786,250819.0
2017-06-05 11:30:00,34.32,34.32,34.27,34.29,185934.0,29.3872,29.3872,29.3443,29.3615,185934.0
2017-06-05 11:40:00,34.29,34.32,34.26,34.31,215917.0,29.3615,29.3872,29.3358,29.3786,215917.0
2017-06-05 11:50:00,34.3,34.32,34.29,34.32,136386.0,29.37,29.3872,29.3615,29.3872,136386.0
2017-06-05 12:00:00,34.32,34.36,34.31,34.33,181143.0,29.3872,29.4214,29.3786,29.3957,181143.0
2017-06-05 12:10:00,34.33,34.34,34.27,34.3,159835.0,29.3957,29.4043,29.3443,29.37,159835.0
2017-06-05 12:20:00,34.3,34.31,34.26,34.27,166365.0,29.37,29.3786,29.3358,29.3443,166365.0
2017-06-05 12:30:00,34.27,34.3,34.26,34.3,146466.0,29.3443,29.37,29.3358,29.37,146466.0
2017-06-05 12:40:00,34.3,34.33,34.29,34.32,124121.0,29.37,29.3957,29.3615,29.3872,124121.0
2017-06-05 12:50:00,34.32,34.33,34.31,34.31,91355.0,29.3872,29.3957,29.3786,29.3786,91355.0
2017-06-05 13:00:00,34.32,34.4,34.31,34.37,196423.0,29.3872,29.4557,29.3786,29.43,196423.0
2017-06-05 13:10:00,34.36,34.4,34.35,34.4,240663.0,29.4214,29.4557,29.4128,29.4557,240663.0
2017-06-05 13:20:00,34.39,34.42,34.39,34.41,126321.0,29.4471,29.4728,29.4471,29.4642,126321.0
2017-06-05 13:30:00,34.41,34.45,34.4,34.45,197354.0,29.4642,29.4985,29.4557,29.4985,197354.0
2017-06-05 13:40:00,34.45,34.45,34.37,34.38,190320.0,29.4985,29.4985,29.43,29.4385,190320.0
2017-06-05 13:50:00,34.37,34.38,34.34,34.37,136508.0,29.43,29.4385,29.4043,29.43,136508.0
2017-06-05 14:00:00,34.37,34.44,34.36,34.44,229429.0,29.43,29.4899,29.4214,29.4899,229429.0
2017-06-05 14:10:00,34.44,34.53,34.42,34.47,481059.0,29.4899,29.567,29.4728,29.5156,481059.0
2017-06-05 14:20:00,34.48,34.5,34.44,34.45,302044.0,29.5242,29.5413,29.4899,29.4985,302044.0
2017-06-05 14:30:00,34.45,34.46,34.44,34.45,163182.0,29.4985,29.507,29.4899,29.4985,163182.0
2017-06-05 14:40:00,34.45,34.46,34.41,34.42,144906.0,29.4985,29.507,29.4642,29.4728,144906.0
2017-06-05 14:50:00,34.43,34.43,34.39,34.4,247596.0,29.4813,29.4813,29.4471,29.4557,247596.0
2017-06-05 15:00:00,34.4,34.42,34.39,34.41,155457.0,29.4557,29.4728,29.4471,29.4642,155457.0
2017-06-05 15:10:00,34.42,34.51,34.41,34.5,398776.0,29.4728,29.5498,29.4642,29.5413,398776.0
2017-06-05 15:20:00,34.5,34.54,34.48,34.54,371064.0,29.5413,29.5755,29.5242,29.5755,371064.0
2017-06-05 15:30:00,34.54,34.56,34.5,34.52,417801.0,29.5755,29.5927,29.5413,29.5584,417801.0
2017-06-05 15:40:00,34.51,34.54,34.42,34.45,525064.0,29.5498,29.5755,29.4728,29.4985,525064.0
2017-06-05 15:50:00,34.46,34.47,34.42,34.46,973917.0,29.507,29.5156,29.4728,29.507,973917.0
2017-06-06 09:30:00,34.33,34.47,34.16,34.3,775485.0,29.3957,29.5156,29.2501,29.37,775485.0
2017-06-06 09:40:00,34.29,34.44,34.21,34.34,431108.0,29.3615,29.4899,29.293,29.4043,431108.0
2017-06-06 09:50:00,34.33,34.45,34.29,34.34,365733.0,29.3957,29.4985,29.3615,29.4043,365733.0
2017-06-06 10:00:00,34.34,34.36,34.23,34.24,291021.0,29.4043,29.4214,29.3101,29.3187,291021.0
2017-06-06 10:10:00,34.25,34.33,34.24,34.29,195697.0,29.3272,29.3957,29.3187,29.3615,195697.0
2017-06-06 10:20:00,34.28,34.31,34.21,34.3,299742.0,29.3529,29.3786,29.293,29.37,299742.0
2017-06-06 10:30:00,34.31,34.31,34.16,34.17,211180.0,29.3786,29.3786,29.2501,29.2587,211180.0
2017-06-06 10:40:00,34.18,34.26,34.16,34.22,306206.0,29.2673,29.3358,29.2501,29.3015,306206.0
2017-06-06 10:50:00,34.23,34.25,34.21,34.23,213959.0,29.3101,29.3272,29.293,29.3101,213959.0
2017-06-06 11:00:00,34.23,34.24,34.1,34.16,291829.0,29.3101,29.3187,29.1988,29.2501,291829.0
2017-06-06 11:10:00,34.16,34.2,34.14,34.2,334417.0,29.2501,29.2844,29.233,29.2844,334417.0
2017-06-06 11:20:00,34.2,34.21,34.14,34.18,304673.0,29.2844,29.293,29.233,29.2673,304673.0
2017-06-06 11:30:00,34.18,34.22,34.17,34.22,261563.0,29.2673,29.3015,29.2587,29.3015,261563.0
2017-06-06 11:40:00,34.22,34.28,34.21,34.22,188814.0,29.3015,29.3529,29.293,29.3015,188814.0
2017-06-06 11:50:00,34.23,34.23,34.18,34.2,131797.0,29.3101,29.3101,29.2673,29.2844,131797.0
2017-06-06 12:00:00,34.19,34.2,34.16,34.16,135747.0,29.2758,29.2844,29.2501,29.2501,135747.0
2017-06-06 12:10:00,34.17,34.24,34.15,34.21,137318.0,29.2587,29.3187,29.2416,29.293,137318.0
2017-06-06 12:20:00,34.22,34.22,34.15,34.2,149437.0,29.3015,29.3015,29.2416,29.2844,149437.0
2017-06-06 12:30:00,34.2,34.26,34.19,34.19,187311.0,29.2844,29.3358,29.2758,29.2758,187311.0
2017-06-06 12:40:00,34.19,34.21,34.17,34.21,138336.0,29.2758,29.293,29.2587,29.293,138336.0
2017-06-06 12:50:00,34.21,34.25,34.19,34.23,148847.0,29.293,29.3272,29.2758,29.3101,148847.0
2017-06-06 13:00:00,34.24,34.25,34.22,34.22,114852.0,29.3187,29.3272,29.3015,29.3015,114852.0
2017-06-06 13:10:00,34.22,34.24,34.19,34.22,158596.0,29.3015,29.3187,29.2758,29.3015,158596.0
2017-06-06 13:20:00,34.22,34.24,34.19,34.2,162470.0,29.3015,29.3187,29.2758,29.2844,162470.0
2017-06-06 13:30:00,34.21,34.21,34.16,34.18,100017.0,29.293,29.293,29.2501,29.2673,100017.0
2017-06-06 13:40:00,34.19,34.22,34.18,34.2,137726.0,29.2758,29.3015,29.2673,29.2844,137726.0
2017-06-06 13:50:00,34.2,34.24,34.2,34.21,113585.0,29.2844,29.3187,29.2844,29.293,113585.0
2017-06-06 14:00:00,34.22,34.27,34.21,34.27,253887.0,29.3015,29.3443,29.293,29.3443,253887.0
2017-06-06 14:10:00,34.27,34.29,34.25,34.28,181049.0,29.3443,29.3615,29.3272,29.3529,181049.0
2017-06-06 14:20:00,34.28,34.34,34.28,34.3,132875.0,29.3529,29.4043,29.3529,29.37,132875.0
2017-06-06 14:30:00,34.3,34.36,34.3,34.34,179721.0,29.37,29.4214,29.37,29.4043,179721.0
2017-06-06 14:40:00,34.34,34.41,34.32,34.4,245269.0,29.4043,29.4642,29.3872,29.4557,245269.0
2017-06-06 14:50:00,34.4,34.42,34.38,34.39,202819.0,29.4557,29.4728,29.4385,29.4471,202819.0
2017-06-06 15:00:00,34.39,34.44,34.39,34.44,178678.0,29.4471,29.4899,29.4471,29.4899,178678.0
2017-06-06 15:10:00,34.43,34.47,34.42,34.45,256681.0,29.4813,29.5156,29.4728,29.4985,256681.0
2017-06-06 15:20:00,34.46,34.48,34.43,34.45,367681.0,29.507,29.5242,29.4813,29.4985,367681.0
2017-06-06 15:30:00,34.46,34.47,34.43,34.47,466019.0,29.507,29.5156,29.4813,29.5156,466019.0
2017-06-06 15:40:00,34.46,34.48,34.44,34.47,405143.0,29.507,29.5242,29.4899,29.5156,405143.0
2017-06-06 15:50:00,34.46,34.48,34.42,34.43,977385.0,29.507,29.5242,29.4728,29.4813,977385.0
2017-06-07 09:30:00,34.19,34.23,34.09,34.17,546443.0,29.5998,29.6344,29.5132,29.5825,546443.0
2017-06-07 09:40:00,34.18,34.26,34.15,34.24,358389.0,29.5911,29.6604,29.5652,29.6431,358389.0
2017-06-07 09:50:00,34.25,34.41,34.21,34.41,294262.0,29.6517,29.7903,29.6171,29.7903,294262.0
2017-06-07 10:00:00,34.41,34.43,34.35,34.39,431999.0,29.7903,29.8076,29.7383,29.7729,431999.0
2017-06-07 10:10:00,34.39,34.42,34.39,34.41,449619.0,29.7729,29.7989,29.7729,29.7903,449619.0
2017-06-07 10:20:00,34.41,34.43,34.4,34.41,239591.0,29.7903,29.8076,29.7816,29.7903,239591.0
2017-06-07 10:30:00,34.41,34.41,34.17,34.27,446853.0,29.7903,29.7903,29.5825,29.6691,446853.0
2017-06-07 10:40:00,34.27,34.3,34.22,34.26,179978.0,29.6691,29.695,29.6258,29.6604,179978.0
2017-06-07 10:50:00,34.26,34.27,34.2,34.23,193444.0,29.6604,29.6691,29.6085,29.6344,193444.0
2017-06-07 11:00:00,34.23,34.29,34.23,34.27,143412.0,29.6344,29.6864,29.6344,29.6691,143412.0
2017-06-07 11:10:00,34.27,34.29,34.24,34.27,156739.0,29.6691,29.6864,29.6431,29.6691,156739.0
2017-06-07 11:20:00,34.27,34.28,34.23,34.24,154419.0,29.6691,29.6777,29.6344,29.6431,154419.0
2017-06-07 11:30:00,34.25,34.27,34.24,34.27,161432.0,29.6517,29.6691,29.6431,29.6691,161432.0
2017-06-07 11:40:00,34.27,34.27,34.21,34.24,204635.0,29.6691,29.6691,29.6171,29.6431,204635.0
2017-06-07 11:50:00,34.24,34.37,34.23,34.36,331169.0,29.6431,29.7556,29.6344,29.747,331169.0
2017-06-07 12:00:00,34.36,34.41,34.33,34.4,254379.0,29.747,29.7903,29.721,29.7816,254379.0
2017-06-07 12:10:00,34.4,34.45,34.39,34.44,199542.0,29.7816,29.8249,29.7729,29.8162,199542.0
2017-06-07 12:20:00,34.44,34.45,34.43,34.45,114546.0,29.8162,29.8249,29.8076,29.8249,114546.0
2017-06-07 12:30:00,34.44,34.44,34.4,34.41,122487.0,29.8162,29.8162,29.7816,29.7903,122487.0
2017-06-07 12:40:00,34.41,34.42,34.37,34.4,231737.0,29.7903,29.7989,29.7556,29.7816,231737.0
2017-06-07 12:50:00,34.4,34.41,34.34,34.36,225832.0,29.7816,29.7903,29.7297,29.747,225832.0
2017-06-07 13:00:00,34.36,34.39,34.36,34.37,156999.0,29.747,29.7729,29.747,29.7556,156999.0
2017-06-07 13:10:00,34.38,34.41,34.37,34.37,138907.0,29.7643,29.7903,29.7556,29.7556,138907.0
2017-06-07 13:20:00,34.37,34.43,34.35,34.41,140715.0,29.7556,29.8076,29.7383,29.7903,140715.0
2017-06-07 13:30:00,34.41,34.46,34.4,34.44,116553.0,29.7903,29.8335,29.7816,29.8162,116553.0
2017-06-07 13:40:00,34.44,34.44,34.36,34.37,155545.0,29.8162,29.8162,29.747,29.7556,155545.0
2017-06-07 13:50:00,34.37,34.41,34.36,34.37,164677.0,29.7556,29.7903,29.747,29.7556,164677.0
2017-06-07 14:00:00,34.37,34.39,34.35,34.37,174482.0,29.7556,29.7729,29.7383,29.7556,174482.0
2017-06-07 14:10:00,34.37,34.38,34.34,34.34,145525.0,29.7556,29.7643,29.7297,29.7297,145525.0
2017-06-07 14:20:00,34.34,34.36,34.3,34.32,172962.0,29.7297,29.747,29.695,29.7123,172962.0
2017-06-07 14:30:00,34.31,34.36,34.31,34.34,107316.0,29.7037,29.747,29.7037,29.7297,107316.0
2017-06-07 14:40:00,34.34,34.39,34.33,34.37,249057.0,29.7297,29.7729,29.721,29.7556,249057.0
2017-06-07 14:50:00,34.38,34.4,34.36,34.37,135513.0,29.7643,29.7816,29.747,29.7556,135513.0
2017-06-07 15:00:00,34.37,34.39,34.35,34.37,162960.0,29.7556,29.7729,29.7383,29.7556,162960.0
2017-06-07 15:10:00,34.37,34.38,34.36,34.38,145799.0,29.7556,29.7643,29.747,29.7643,145799.0
2017-06-07 15:20:00,34.38,34.45,34.37,34.45,281845.0,29.7643,29.8249,29.7556,29.8249,281845.0
2017-06-07 15:30:00,34.45,34.46,34.41,34.43,333254.0,29.8249,29.8335,29.7903,29.8076,333254.0
2017-06-07 15:40:00,34.42,34.44,34.41,34.42,458473.0,29.7989,29.8162,29.7903,29.7989,458473.0
2017-06-07 15:50:00,34.43,34.43,34.33,34.35,1862059.0,29.8076,29.8076,29.721,29.7383,1862059.0
2017-06-08 09:30:00,33.88,34.12,33.84,34.12,716063.0,29.3314,29.5392,29.2968,29.5392,716063.0
2017-06-08 09:40:00,34.11,34.21,34.08,34.17,283116.0,29.5305,29.6171,29.5046,29.5825,283116.0
2017-06-08 09:50:00,34.17,34.18,34.05,34.09,567408.0,29.5825,29.5911,29.4786,29.5132,567408.0
2017-06-08 10:00:00,34.09,34.11,34.05,34.06,269985.0,29.5132,29.5305,29.4786,29.4873,269985.0
2017-06-08 10:10:00,34.06,34.19,34.03,34.14,262049.0,29.4873,29.5998,29.4613,29.5565,262049.0
2017-06-08 10:20:00,34.14,34.16,34.08,34.09,173775.0,29.5565,29.5738,29.5046,29.5132,173775.0
2017-06-08 10:30:00,34.09,34.16,34.07,34.13,194711.0,29.5132,29.5738,29.4959,29.5479,194711.0
2017-06-08 10:40:00,34.12,34.2,34.1,34.2,173845.0,29.5392,29.6085,29.5219,29.6085,173845.0
2017-06-08 10:50:00,34.19,34.22,34.13,34.13,152757.0,29.5998,29.6258,29.5479,29.5479,152757.0
2017-06-08 11:00:00,34.14,34.17,34.07,34.08,198773.0,29.5565,29.5825,29.4959,29.5046,198773.0
2017-06-08 11:10:00,34.08,34.12,34.05,34.08,193839.0,29.5046,29.5392,29.4786,29.5046,193839.0
2017-06-08 11:20:00,34.08,34.12,34.02,34.02,179301.0,29.5046,29.5392,29.4526,29.4526,179301.0
2017-06-08 11:30:00,34.02,34.11,34.01,34.09,193146.0,29.4526,29.5305,29.444,29.5132,193146.0
2017-06-08 11:40:00,34.09,34.12,34.02,34.05,158001.0,29.5132,29.5392,29.4526,29.4786,158001.0
2017-06-08 11:50:00,34.06,34.11,34.05,34.09,136293.0,29.4873,29.5305,29.4786,29.5132,136293.0
2017-06-08 12:00:00,34.1,34.14,34.09,34.13,169495.0,29.5219,29.5565,29.5132,29.5479,169495.0
2017-06-08 12:10:00,34.12,34.18,34.1,34.18,144021.0,29.5392,29.5911,29.5219,29.5911,144021.0
2017-06-08 12:20:00,34.18,34.18,34.12,34.15,120738.0,29.5911,29.5911,29.5392,29.5652,120738.0
2017-06-08 12:30:00,34.15,34.19,34.14,34.15,191666.0,29.5652,29.5998,29.5565,29.5652,191666.0
2017-06-08 12:40:00,34.16,34.16,34.13,34.15,154288.0,29.5738,29.5738,29.5479,29.5652,154288.0
2017-06-08 12:50:00,34.15,34.18,34.13,34.17,144140.0,29.5652,29.5911,29.5479,29.5825,144140.0
2017-06-08 13:00:00,34.17,34.2,34.11,34.14,143323.0,29.5825,29.6085,29.5305,29.5565,143323.0
2017-06-08 13:10:00,34.15,34.17,34.13,34.16,165936.0,29.5652,29.5825,29.5479,29.5738,165936.0
2017-06-08 13:20:00,34.16,34.17,34.13,34.15,124966.0,29.5738,29.5825,29.5479,29.5652,124966.0
2017-06-08 13:30:00,34.15,34.16,34.12,34.12,105921.0,29.5652,29.5738,29.5392,29.5392,105921.0
2017-06-08 13:40:00,34.12,34.14,34.1,34.12,142492.0,29.5392,29.5565,29.5219,29.5392,142492.0
2017-06-08 13:50:00,34.12,34.14,34.1,34.12,99389.0,29.5392,29.5565,29.5219,29.5392,99389.0
2017-06-08 14:00:00,34.12,34.13,34.07,34.08,205539.0,29.5392,29.5479,29.4959,29.5046,205539.0
2017-06-08 14:10:00,34.07,34.11,34.05,34.1,274563.0,29.4959,29.5305,29.4786,29.5219,274563.0
2017-06-08 14:20:00,34.1,34.12,34.05,34.05,224621.0,29.5219,29.5392,29.4786,29.4786,224621.0
2017-06-08 14:30:00,34.05,34.09,34.03,34.03,197379.0,29.4786,29.5132,29.4613,29.4613,197379.0
2017-06-08 14:40:00,34.03,34.05,33.97,34.0,363130.0,29.4613,29.4786,29.4093,29.4353,363130.0
2017-06-08 14:50:00,33.99,34.03,33.99,34.03,251536.0,29.4266,29.4613,29.4266,29.4613,251536.0
2017-06-08 15:00:00,34.02,34.04,34.01,34.04,236869.0,29.4526,29.4699,29.444,29.4699,236869.0
2017-06-08 15:10:00,34.03,34.04,33.98,34.02,246736.0,29.4613,29.4699,29.418,29.4526,246736.0
2017-06-08 15:20:00,34.02,34.04,34.01,34.04,195771.0,29.4526,29.4699,29.444,29.4699,195771.0
2017-06-08 15:30:00,34.04,34.08,34.02,34.07,484731.0,29.4699,29.5046,29.4526,29.4959,484731.0
2017-06-08 15:40:00,34.07,34.09,34.04,34.09,343568.0,29.4959,29.5132,29.4699,29.5132,343568.0
2017-06-08 15:50:00,34.09,34.13,34.07,34.11,1043731.0,29.5132,29.5479,29.4959,29.5305,1043731.0
2017-06-09 09:30:00,34.05,34.3,34.05,34.29,401707.0,29.4786,29.695,29.4786,29.6864,401707.0
2017-06-09 09:40:00,34.28,34.28,34.15,34.19,260538.0,29.6777,29.6777,29.5652,29.5998,260538.0
2017-06-09 09:50:00,34.19,34.25,34.14,34.18,238297.0,29.5998,29.6517,29.5565,29.5911,238297.0
2017-06-09 10:00:00,34.17,34.2,34.12,34.2,198672.0,29.5825,29.6085,29.5392,29.6085,198672.0
2017-06-09 10:10:00,34.19,34.22,34.18,34.19,185720.0,29.5998,29.6258,29.5911,29.5998,185720.0
2017-06-09 10:20:00,34.19,34.23,34.14,34.18,206208.0,29.5998,29.6344,29.5565,29.5911,206208.0
2017-06-09 10:30:00,34.18,34.25,34.18,34.2,177011.0,29.5911,29.6517,29.5911,29.6085,177011.0
2017-06-09 10:40:00,34.2,34.31,34.19,34.27,242884.0,29.6085,29.7037,29.5998,29.6691,242884.0
2017-06-09 10:50:00,34.27,34.27,34.2,34.23,178069.0,29.6691,29.6691,29.6085,29.6344,178069.0
2017-06-09 11:00:00,34.23,34.26,34.19,34.24,149832.0,29.6344,29.6604,29.5998,29.6431,149832.0
2017-06-09 11:10:00,34.25,34.29,34.23,34.27,172491.0,29.6517,29.6864,29.6344,29.6691,172491.0
2017-06-09 11:20:00,34.28,34.31,34.24,34.31,176186.0,29.6777,29.7037,29.6431,29.7037,176186.0
2017-06-09 11:30:00,34.31,34.33,34.25,34.26,236644.0,29.7037,29.721,29.6517,29.6604,236644.0
2017-06-09 11:40:00,34.27,34.35,34.26,34.33,119624.0,29.6691,29.7383,29.6604,29.721,119624.0
2017-06-09 11:50:00,34.34,34.34,34.29,34.31,122276.0,29.7297,29.7297,29.6864,29.7037,122276.0
2017-06-09 12:00:00,34.3,34.32,34.28,34.31,93654.0,29.695,29.7123,29.6777,29.7037,93654.0
2017-06-09 12:10:00,34.32,34.35,34.29,34.33,174129.0,29.7123,29.7383,29.6864,29.721,174129.0
2017-06-09 12:20:00,34.33,34.34,34.27,34.29,169249.0,29.721,29.7297,29.6691,29.6864,169249.0
2017-06-09 12:30:00,34.3,34.3,34.28,34.3,107662.0,29.695,29.695,29.6777,29.695,107662.0
2017-06-09 12:40:00,34.3,34.37,34.29,34.35,111909.0,29.695,29.7556,29.6864,29.7383,111909.0
2017-06-09 12:50:00,34.36,34.38,34.34,34.35,94003.0,29.747,29.7643,29.7297,29.7383,94003.0
2017-06-09 13:00:00,34.36,34.43,34.36,34.42,132942.0,29.747,29.8076,29.747,29.7989,132942.0
2017-06-09 13:10:00,34.41,34.44,34.38,34.41,145834.0,29.7903,29.8162,29.7643,29.7903,145834.0
2017-06-09 13:20:00,34.41,34.42,34.38,34.39,523115.0,29.7903,29.7989,29.7643,29.7729,523115.0
2017-06-09 13:30:00,34.4,34.41,34.36,34.38,162055.0,29.7816,29.7903,29.747,29.7643,162055.0
2017-06-09 13:40:00,34.39,34.39,34.33,34.33,154902.0,29.7729,29.7729,29.721,29.721,154902.0
2017-06-09 13:50:00,34.32,34.34,34.29,34.31,346338.0,29.7123,29.7297,29.6864,29.7037,346338.0
2017-06-09 14:00:00,34.32,34.35,34.3,34.32,144899.0,29.7123,29.7383,29.695,29.7123,144899.0
2017-06-09 14:10:00,34.33,34.37,34.32,34.34,224048.0,29.721,29.7556,29.7123,29.7297,224048.0
2017-06-09 14:20:00,34.33,34.36,34.31,34.33,166407.0,29.721,29.747,29.7037,29.721,166407.0
2017-06-09 14:30:00,34.34,34.36,34.27,34.3,216258.0,29.7297,29.747,29.6691,29.695,216258.0
2017-06-09 14:40:00,34.29,34.33,34.27,34.29,339245.0,29.6864,29.721,29.6691,29.6864,339245.0
2017-06-09 14:50:00,34.3,34.32,34.16,34.18,282385.0,29.695,29.7123,29.5738,29.5911,282385.0
2017-06-09 15:00:00,34.19,34.26,34.17,34.22,473155.0,29.5998,29.6604,29.5825,29.6258,473155.0
2017-06-09 15:10:00,34.22,34.29,34.21,34.28,259348.0,29.6258,29.6864,29.6171,29.6777,259348.0
2017-06-09 15:20:00,34.27,34.31,34.25,34.3,188905.0,29.6691,29.7037,29.6517,29.695,188905.0
2017-06-09 15:30:00,34.3,34.31,34.22,34.24,399961.0,29.695,29.7037,29.6258,29.6431,399961.0
2017-06-09 15:40:00,34.24,34.25,34.18,34.23,539374.0,29.6431,29.6517,29.5911,29.6344,539374.0
2017-06-09 15:50:00,34.23,34.35,34.22,34.32,1479085.0,29.6344,29.7383,29.6258,29.7123,1479085.0
2017-06-12 09:30:00,34.22,34.65,34.22,34.63,608610.0,29.6258,29.998,29.6258,29.9807,608610.0
2017-06-12 09:40:00,34.64,34.72,34.49,34.71,512060.0,29.9894,30.0586,29.8595,30.05,512060.0
2017-06-12 09:50:00,34.72,34.82,34.62,34.76,655939.0,30.0586,30.1452,29.9721,30.0933,655939.0
2017-06-12 10:00:00,34.76,34.8,34.6,34.73,439509.0,30.0933,30.1279,29.9548,30.0673,439509.0
2017-06-12 10:10:00,34.72,34.75,34.57,34.64,385398.0,30.0586,30.0846,29.9288,29.9894,385398.0
2017-06-12 10:20:00,34.65,34.79,34.64,34.79,300963.0,29.998,30.1192,29.9894,30.1192,300963.0
2017-06-12 10:30:00,34.78,34.79,34.69,34.78,346600.0,30.1106,30.1192,30.0327,30.1106,346600.0
2017-06-12 10:40:00,34.77,34.82,34.71,34.73,519294.0,30.1019,30.1452,30.05,30.0673,519294.0
2017-06-12 10:50:00,34.73,34.73,34.65,34.72,335602.0,30.0673,30.0673,29.998,30.0586,335602.0
2017-06-12 11:00:00,34.72,34.73,34.6,34.63,299028.0,30.0586,30.0673,29.9548,29.9807,299028.0
2017-06-12 11:10:00,34.64,34.66,34.56,34.6,368486.0,29.9894,30.0067,29.9201,29.9548,368486.0
2017-06-12 11:20:00,34.61,34.67,34.58,34.62,481646.0,29.9634,30.0154,29.9374,29.9721,481646.0
2017-06-12 11:30:00,34.62,34.66,34.59,34.65,403138.0,29.9721,30.0067,29.9461,29.998,403138.0
2017-06-12 11:40:00,34.65,34.69,34.62,34.66,620493.0,29.998,30.0327,29.9721,30.0067,620493.0
2017-06-12 11:50:00,34.67,34.68,34.58,34.6,285768.0,30.0154,30.024,29.9374,29.9548,285768.0
2017-06-12 12:00:00,34.61,34.61,34.58,34.59,163204.0,29.9634,29.9634,29.9374,29.9461,163204.0
2017-06-12 12:10:00,34.59,34.65,34.58,34.63,179088.0,29.9461,29.998,29.9374,29.9807,179088.0
2017-06-12 12:20:00,34.63,34.64,34.57,34.59,267783.0,29.9807,29.9894,29.9288,29.9461,267783.0
2017-06-12 12:30:00,34.59,34.63,34.58,34.62,184384.0,29.9461,29.9807,29.9374,29.9721,184384.0
2017-06-12 12:40:00,34.63,34.65,34.61,34.63,161033.0,29.9807,29.998,29.9634,29.9807,161033.0
2017-06-12 12:50:00,34.63,34.69,34.62,34.65,168469.0,29.9807,30.0327,29.9721,29.998,168469.0
2017-06-12 13:00:00,34.65,34.74,34.65,34.74,144340.0,29.998,30.076,29.998,30.076,144340.0
2017-06-12 13:10:00,34.73,34.74,34.69,34.71,154148.0,30.0673,30.076,30.0327,30.05,154148.0
2017-06-12 13:20:00,34.72,34.72,34.71,34.72,79702.0,30.0586,30.0586,30.05,30.0586,79702.0
2017-06-12 13:30:00,34.72,34.74,34.7,34.7,132510.0,30.0586,30.076,30.0413,30.0413,132510.0
2017-06-12 13:40:00,34.7,34.71,34.67,34.7,150284.0,30.0413,30.05,30.0154,30.0413,150284.0
2017-06-12 13:50:00,34.7,34.73,34.67,34.68,148996.0,30.0413,30.0673,30.0154,30.024,148996.0
2017-06-12 14:00:00,34.67,34.73,34.67,34.7,142596.0,30.0154,30.0673,30.0154,30.0413,142596.0
2017-06-12 14:10:00,34.7,34.72,34.69,34.71,143153.0,30.0413,30.0586,30.0327,30.05,143153.0
2017-06-12 14:20:00,34.71,34.72,34.63,34.64,163392.0,30.05,30.0586,29.9807,29.9894,163392.0
2017-06-12 14:30:00,34.64,34.65,34.59,34.64,194748.0,29.9894,29.998,29.9461,29.9894,194748.0
2017-06-12 14:40:00,34.64,34.66,34.59,34.61,248473.0,29.9894,30.0067,29.9461,29.9634,248473.0
2017-06-12 14:50:00,34.61,34.64,34.58,34.64,155977.0,29.9634,29.9894,29.9374,29.9894,155977.0
2017-06-12 15:00:00,34.64,34.66,34.56,34.57,376297.0,29.9894,30.0067,29.9201,29.9288,376297.0
2017-06-12 15:10:00,34.57,34.69,34.57,34.66,284663.0,29.9288,30.0327,29.9288,30.0067,284663.0
2017-06-12 15:20:00,34.65,34.68,34.64,34.65,195088.0,29.998,30.024,29.9894,29.998,195088.0
2017-06-12 15:30:00,34.65,34.68,34.64,34.65,553213.0,29.998,30.024,29.9894,29.998,553213.0
2017-06-12 15:40:00,34.65,34.68,34.63,34.63,507948.0,29.998,30.024,29.9807,29.9807,507948.0
2017-06-12 15:50:00,34.64,34.7,34.63,34.69,816908.0,29.9894,30.0413,29.9807,30.0327,816908.0
2017-06-13 09:30:00,34.72,34.73,34.51,34.55,744140.0,30.0586,30.0673,29.8768,29.9115,744140.0
2017-06-13 09:40:00,34.55,34.56,34.2,34.27,894944.0,29.9115,29.9201,29.6085,29.6691,894944.0
2017-06-13 09:50:00,34.26,34.4,34.23,34.37,472495.0,29.6604,29.7816,29.6344,29.7556,472495.0
2017-06-13 10:00:00,34.38,34.56,34.34,34.56,512032.0,29.7643,29.9201,29.7297,29.9201,512032.0
2017-06-13 10:10:00,34.56,34.65,34.56,34.65,366423.0,29.9201,29.998,29.9201,29.998,366423.0
2017-06-13 10:20:00,34.64,34.66,34.59,34.6,366253.0,29.9894,30.0067,29.9461,29.9548,366253.0
2017-06-13 10:30:00,34.6,34.66,34.58,34.65,291143.0,29.9548,30.0067,29.9374,29.998,291143.0
2017-06-13 10:40:00,34.64,34.65,34.54,34.62,257372.0,29.9894,29.998,29.9028,29.9721,257372.0
2017-06-13 10:50:00,34.62,34.64,34.56,34.57,224862.0,29.9721,29.9894,29.9201,29.9288,224862.0
2017-06-13 11:00:00,34.56,34.57,34.45,34.5,207777.0,29.9201,29.9288,29.8249,29.8682,207777.0
2017-06-13 11:10:00,34.5,34.54,34.44,34.44,216912.0,29.8682,29.9028,29.8162,29.8162,216912.0
2017-06-13 11:20:00,34.45,34.55,34.44,34.51,256449.0,29.8249,29.9115,29.8162,29.8768,256449.0
2017-06-13 11:30:00,34.5,34.67,34.5,34.66,172443.0,29.8682,30.0154,29.8682,30.0067,172443.0
2017-06-13 11:40:00,34.65,34.66,34.58,34.58,189040.0,29.998,30.0067,29.9374,29.9374,189040.0
2017-06-13 11:50:00,34.58,34.6,34.44,34.47,187215.0,29.9374,29.9548,29.8162,29.8422,187215.0
2017-06-13 12:00:00,34.47,34.51,34.45,34.48,184077.0,29.8422,29.8768,29.8249,29.8509,184077.0
2017-06-13 12:10:00,34.48,34.52,34.47,34.51,109983.0,29.8509,29.8855,29.8422,29.8768,109983.0
2017-06-13 12:20:00,34.52,34.57,34.5,34.55,123507.0,29.8855,29.9288,29.8682,29.9115,123507.0
2017-06-13 12:30:00,34.55,34.58,34.55,34.56,110972.0,29.9115,29.9374,29.9115,29.9201,110972.0
2017-06-13 12:40:00,34.57,34.57,34.49,34.5,132295.0,29.9288,29.9288,29.8595,29.8682,132295.0
2017-06-13 12:50:00,34.49,34.52,34.44,34.5,235041.0,29.8595,29.8855,29.8162,29.8682,235041.0
2017-06-13 13:00:00,34.5,34.51,34.47,34.49,155873.0,29.8682,29.8768,29.8422,29.8595,155873.0
2017-06-13 13:10:00,34.49,34.5,34.43,34.46,213723.0,29.8595,29.8682,29.8076,29.8335,213723.0
2017-06-13 13:20:00,34.45,34.48,34.45,34.45,89746.0,29.8249,29.8509,29.8249,29.8249,89746.0
2017-06-13 13:30:00,34.45,34.47,34.44,34.45,180661.0,29.8249,29.8422,29.8162,29.8249,180661.0
2017-06-13 13:40:00,34.45,34.47,34.44,34.45,118016.0,29.8249,29.8422,29.8162,29.8249,118016.0
2017-06-13 13:50:00,34.45,34.46,34.44,34.45,159010.0,29.8249,29.8335,29.8162,29.8249,159010.0
2017-06-13 14:00:00,34.45,34.5,34.45,34.47,269421.0,29.8249,29.8682,29.8249,29.8422,269421.0
2017-06-13 14:10:00,34.47,34.54,34.46,34.54,174013.0,29.8422,29.9028,29.8335,29.9028,174013.0
2017-06-13 14:20:00,34.54,34.55,34.51,34.54,222351.0,29.9028,29.9115,29.8768,29.9028,222351.0
2017-06-13 14:30:00,34.53,34.56,34.47,34.48,218665.0,29.8942,29.9201,29.8422,29.8509,218665.0
2017-06-13 14:40:00,34.48,34.5,34.46,34.5,148590.0,29.8509,29.8682,29.8335,29.8682,148590.0
2017-06-13 14:50:00,34.49,34.57,34.49,34.52,384598.0,29.8595,29.9288,29.8595,29.8855,384598.0
2017-06-13 15:00:00,34.52,34.53,34.5,34.52,152671.0,29.8855,29.8942,29.8682,29.8855,152671.0
2017-06-13 15:10:00,34.52,34.57,34.51,34.55,251427.0,29.8855,29.9288,29.8768,29.9115,251427.0
2017-06-13 15:20:00,34.55,34.56,34.51,34.54,285545.0,29.9115,29.9201,29.8768,29.9028,285545.0
2017-06-13 15:30:00,34.54,34.54,34.5,34.52,340256.0,29.9028,29.9028,29.8682,29.8855,340256.0
2017-06-13 15:40:00,34.53,34.53,34.49,34.51,499936.0,29.8942,29.8942,29.8595,29.8768,499936.0
2017-06-13 15:50:00,34.52,34.53,34.49,34.52,1032073.0,29.8855,29.8942,29.8595,29.8855,1032073.0
2017-06-14 09:30:00,34.54,34.63,34.15,34.27,668826.0,29.9028,29.9807,29.5652,29.6691,668826.0
2017-06-14 09:40:00,34.27,34.39,34.25,34.34,279327.0,29.6691,29.7729,29.6517,29.7297,279327.0
2017-06-14 09:50:00,34.34,34.34,34.21,34.23,290734.0,29.7297,29.7297,29.6171,29.6344,290734.0
2017-06-14 10:00:00,34.23,34.31,34.2,34.28,208065.0,29.6344,29.7037,29.6085,29.6777,208065.0
2017-06-14 10:10:00,34.28,34.35,34.25,34.31,260172.0,29.6777,29.7383,29.6517,29.7037,260172.0
2017-06-14 10:20:00,34.3,34.34,34.28,34.31,172607.0,29.695,29.7297,29.6777,29.7037,172607.0
2017-06-14 10:30:00,34.31,34.33,34.24,34.32,229132.0,29.7037,29.721,29.6431,29.7123,229132.0
2017-06-14 10:40:00,34.32,34.32,34.25,34.27,197146.0,29.7123,29.7123,29.6517,29.6691,197146.0
2017-06-14 10:50:00,34.27,34.3,34.26,34.27,299948.0,29.6691,29.695,29.6604,29.6691,299948.0
2017-06-14 11:00:00,34.26,34.29,34.26,34.29,136512.0,29.6604,29.6864,29.6604,29.6864,136512.0
2017-06-14 11:10:00,34.28,34.31,34.24,34.3,294868.0,29.6777,29.7037,29.6431,29.695,294868.0
2017-06-14 11:20:00,34.3,34.35,34.3,34.31,116673.0,29.695,29.7383,29.695,29.7037,116673.0
2017-06-14 11:30:00,34.31,34.32,34.27,34.28,163632.0,29.7037,29.7123,29.6691,29.6777,163632.0
2017-06-14 11:40:00,34.28,34.3,34.27,34.28,183658.0,29.6777,29.695,29.6691,29.6777,183658.0
2017-06-14 11:50:00,34.28,34.3,34.27,34.28,123848.0,29.6777,29.695,29.6691,29.6777,123848.0
2017-06-14 12:00:00,34.28,34.3,34.27,34.29,153471.0,29.6777,29.695,29.6691,29.6864,153471.0
2017-06-14 12:10:00,34.28,34.34,34.27,34.34,130154.0,29.6777,29.7297,29.6691,29.7297,130154.0
2017-06-14 12:20:00,34.34,34.34,34.29,34.3,107179.0,29.7297,29.7297,29.6864,29.695,107179.0
2017-06-14 12:30:00,34.29,34.3,34.27,34.3,148835.0,29.6864,29.695,29.6691,29.695,148835.0
2017-06-14 12:40:00,34.3,34.32,34.27,34.32,152017.0,29.695,29.7123,29.6691,29.7123,152017.0
2017-06-14 12:50:00,34.31,34.32,34.28,34.3,105551.0,29.7037,29.7123,29.6777,29.695,105551.0
2017-06-14 13:00:00,34.3,34.32,34.28,34.31,124244.0,29.695,29.7123,29.6777,29.7037,124244.0
2017-06-14 13:10:00,34.31,34.33,34.3,34.3,61729.0,29.7037,29.721,29.695,29.695,61729.0
2017-06-14 13:20:00,34.3,34.32,34.28,34.3,148874.0,29.695,29.7123,29.6777,29.695,148874.0
2017-06-14 13:30:00,34.3,34.31,34.28,34.29,113039.0,29.695,29.7037,29.6777,29.6864,113039.0
2017-06-14 13:40:00,34.29,34.31,34.29,34.3,68915.0,29.6864,29.7037,29.6864,29.695,68915.0
2017-06-14 13:50:00,34.31,34.35,34.29,34.35,151446.0,29.7037,29.7383,29.6864,29.7383,151446.0
2017-06-14 14:00:00,34.35,34.47,34.31,34.38,338625.0,29.7383,29.8422,29.7037,29.7643,338625.0
2017-06-14 14:10:00,34.39,34.42,34.34,34.36,234073.0,29.7729,29.7989,29.7297,29.747,234073.0
2017-06-14 14:20:00,34.36,34.43,34.35,34.43,207698.0,29.747,29.8076,29.7383,29.8076,207698.0
2017-06-14 14:30:00,34.42,34.5,34.42,34.48,269582.0,29.7989,29.8682,29.7989,29.8509,269582.0
2017-06-14 14:40:00,34.48,34.49,34.34,34.38,268558.0,29.8509,29.8595,29.7297,29.7643,268558.0
2017-06-14 14:50:00,34.39,34.4,34.36,34.36,106971.0,29.7729,29.7816,29.747,29.747,106971.0
2017-06-14 15:00:00,34.36,34.48,34.34,34.46,237507.0,29.747,29.8509,29.7297,29.8335,237507.0
2017-06-14 15:10:00,34.45,34.54,34.45,34.54,450955.0,29.8249,29.9028,29.8249,29.9028,450955.0
2017-06-14 15:20:00,34.54,34.61,34.5,34.61,292706.0,29.9028,29.9634,29.8682,29.9634,292706.0
2017-06-14 15:30:00,34.61,34.63,34.58,34.63,461009.0,29.9634,29.9807,29.9374,29.9807,461009.0
2017-06-14 15:40:00,34.63,34.64,34.61,34.62,661896.0,29.9807,29.9894,29.9634,29.9721,661896.0
2017-06-14 15:50:00,34.63,34.64,34.58,34.62,1105854.0,29.9807,29.9894,29.9374,29.9721,1105854.0
2017-06-15 09:30:00,34.41,34.61,34.38,34.48,536061.0,29.7903,29.9634,29.7643,29.8509,536061.0
2017-06-15 09:40:00,34.48,34.51,34.39,34.41,335929.0,29.8509,29.8768,29.7729,29.7903,335929.0
2017-06-15 09:50:00,34.41,34.49,34.39,34.45,373800.0,29.7903,29.8595,29.7729,29.8249,373800.0
2017-06-15 10:00:00,34.45,34.51,34.44,34.47,218921.0,29.8249,29.8768,29.8162,29.8422,218921.0
2017-06-15 10:10:00,34.47,34.53,34.44,34.5,263932.0,29.8422,29.8942,29.8162,29.8682,263932.0
2017-06-15 10:20:00,34.5,34.55,34.48,34.51,148411.0,29.8682,29.9115,29.8509,29.8768,148411.0
2017-06-15 10:30:00,34.51,34.56,34.46,34.54,258537.0,29.8768,29.9201,29.8335,29.9028,258537.0
2017-06-15 10:40:00,34.53,34.56,34.49,34.51,222232.0,29.8942,29.9201,29.8595,29.8768,222232.0
2017-06-15 10:50:00,34.5,34.58,34.5,34.56,315889.0,29.8682,29.9374,29.8682,29.9201,315889.0
2017-06-15 11:00:00,34.57,34.59,34.52,34.52,200341.0,29.9288,29.9461,29.8855,29.8855,200341.0
2017-06-15 11:10:00,34.52,34.54,34.48,34.49,208097.0,29.8855,29.9028,29.8509,29.8595,208097.0
2017-06-15 11:20:00,34.5,34.6,34.49,34.59,146385.0,29.8682,29.9548,29.8595,29.9461,146385.0
2017-06-15 11:30:00,34.59,34.64,34.58,34.59,188743.0,29.9461,29.9894,29.9374,29.9461,188743.0
2017-06-15 11:40:00,34.59,34.62,34.59,34.6,64898.0,29.9461,29.9721,29.9461,29.9548,64898.0
2017-06-15 11:50:00,34.6,34.63,34.58,34.59,123535.0,29.9548,29.9807,29.9374,29.9461,123535.0
2017-06-15 12:00:00,34.6,34.61,34.55,34.56,104661.0,29.9548,29.9634,29.9115,29.9201,104661.0
2017-06-15 12:10:00,34.56,34.56,34.53,34.54,71867.0,29.9201,29.9201,29.8942,29.9028,71867.0
2017-06-15 12:20:00,34.53,34.56,34.52,34.52,80993.0,29.8942,29.9201,29.8855,29.8855,80993.0
2017-06-15 12:30:00,34.53,34.56,34.52,34.56,73224.0,29.8942,29.9201,29.8855,29.9201,73224.0
2017-06-15 12:40:00,34.56,34.62,34.54,34.61,97222.0,29.9201,29.9721,29.9028,29.9634,97222.0
2017-06-15 12:50:00,34.61,34.62,34.59,34.59,75571.0,29.9634,29.9721,29.9461,29.9461,75571.0
2017-06-15 13:00:00,34.59,34.63,34.58,34.61,96945.0,29.9461,29.9807,29.9374,29.9634,96945.0
2017-06-15 13:10:00,34.61,34.64,34.59,34.61,105428.0,29.9634,29.9894,29.9461,29.9634,105428.0
2017-06-15 13:20:00,34.61,34.63,34.59,34.59,73926.0,29.9634,29.9807,29.9461,29.9461,73926.0
2017-06-15 13:30:00,34.59,34.62,34.58,34.59,100016.0,29.9461,29.9721,29.9374,29.9461,100016.0
2017-06-15 13:40:00,34.59,34.62,34.58,34.61,128735.0,29.9461,29.9721,29.9374,29.9634,128735.0
2017-06-15 13:50:00,34.6,34.64,34.6,34.63,94505.0,29.9548,29.9894,29.9548,29.9807,94505.0
2017-06-15 14:00:00,34.63,34.64,34.6,34.64,124083.0,29.9807,29.9894,29.9548,29.9894,124083.0
2017-06-15 14:10:00,34.64,34.67,34.59,34.61,139494.0,29.9894,30.0154,29.9461,29.9634,139494.0
2017-06-15 14:20:00,34.61,34.65,34.6,34.62,128765.0,29.9634,29.998,29.9548,29.9721,128765.0
2017-06-15 14:30:00,34.62,34.62,34.55,34.55,117043.0,29.9721,29.9721,29.9115,29.9115,117043.0
2017-06-15 14:40:00,34.55,34.59,34.54,34.54,125952.0,29.9115,29.9461,29.9028,29.9028,125952.0
2017-06-15 14:50:00,34.55,34.6,34.54,34.59,148185.0,29.9115,29.9548,29.9028,29.9461,148185.0
2017-06-15 15:00:00,34.59,34.61,34.58,34.61,301597.0,29.9461,29.9634,29.9374,29.9634,301597.0
2017-06-15 15:10:00,34.6,34.62,34.6,34.61,152135.0,29.9548,29.9721,29.9548,29.9634,152135.0
2017-06-15 15:20:00,34.6,34.65,34.59,34.65,323192.0,29.9548,29.998,29.9461,29.998,323192.0
2017-06-15 15:30:00,34.64,34.67,34.59,34.6,418485.0,29.9894,30.0154,29.9461,29.9548,418485.0
2017-06-15 15:40:00,34.61,34.65,34.6,34.65,362496.0,29.9634,29.998,29.9548,29.998,362496.0
2017-06-15 15:50:00,34.65,34.65,34.57,34.62,1081920.0,29.998,29.998,29.9288,29.9721,1081920.0
2017-06-16 09:30:00,34.59,34.6,34.23,34.25,1342382.0,29.9461,29.9548,29.6344,29.6517,1342382.0
2017-06-16 09:40:00,34.25,34.42,34.25,34.38,291022.0,29.6517,29.7989,29.6517,29.7643,291022.0
2017-06-16 09:50:00,34.38,34.48,34.36,34.41,475505.0,29.7643,29.8509,29.747,29.7903,475505.0
2017-06-16 10:00:00,34.41,34.47,34.38,34.41,404682.0,29.7903,29.8422,29.7643,29.7903,404682.0
2017-06-16 10:10:00,34.41,34.43,34.33,34.41,235684.0,29.7903,29.8076,29.721,29.7903,235684.0
2017-06-16 10:20:00,34.41,34.42,34.28,34.29,517971.0,29.7903,29.7989,29.6777,29.6864,517971.0
2017-06-16 10:30:00,34.29,34.31,34.16,34.29,525522.0,29.6864,29.7037,29.5738,29.6864,525522.0
2017-06-16 10:40:00,34.29,34.31,34.23,34.25,253034.0,29.6864,29.7037,29.6344,29.6517,253034.0
2017-06-16 10:50:00,34.24,34.25,34.15,34.2,203757.0,29.6431,29.6517,29.5652,29.6085,203757.0
2017-06-16 11:00:00,34.19,34.24,34.17,34.2,148581.0,29.5998,29.6431,29.5825,29.6085,148581.0
2017-06-16 11:10:00,34.2,34.3,34.19,34.3,222035.0,29.6085,29.695,29.5998,29.695,222035.0
2017-06-16 11:20:00,34.3,34.3,34.26,34.3,135718.0,29.695,29.695,29.6604,29.695,135718.0
2017-06-16 11:30:00,34.3,34.31,34.27,34.29,206731.0,29.695,29.7037,29.6691,29.6864,206731.0
2017-06-16 11:40:00,34.3,34.31,34.27,34.27,276356.0,29.695,29.7037,29.6691,29.6691,276356.0
2017-06-16 11:50:00,34.27,34.28,34.19,34.21,174852.0,29.6691,29.6777,29.5998,29.6171,174852.0
2017-06-16 12:00:00,34.22,34.25,34.2,34.21,124801.0,29.6258,29.6517,29.6085,29.6171,124801.0
2017-06-16 12:10:00,34.22,34.27,34.21,34.26,122134.0,29.6258,29.6691,29.6171,29.6604,122134.0
2017-06-16 12:20:00,34.26,34.26,34.2,34.2,182807.0,29.6604,29.6604,29.6085,29.6085,182807.0
2017-06-16 12:30:00,34.2,34.23,34.17,34.17,156806.0,29.6085,29.6344,29.5825,29.5825,156806.0
2017-06-16 12:40:00,34.17,34.17,34.14,34.14,158518.0,29.5825,29.5825,29.5565,29.5565,158518.0
2017-06-16 12:50:00,34.14,34.15,34.1,34.11,140705.0,29.5565,29.5652,29.5219,29.5305,140705.0
2017-06-16 13:00:00,34.11,34.13,33.93,33.98,831409.0,29.5305,29.5479,29.3747,29.418,831409.0
2017-06-16 13:10:00,33.99,34.0,33.92,33.93,395425.0,29.4266,29.4353,29.366,29.3747,395425.0
2017-06-16 13:20:00,33.94,33.98,33.93,33.98,221937.0,29.3834,29.418,29.3747,29.418,221937.0
2017-06-16 13:30:00,33.98,34.0,33.97,34.0,125037.0,29.418,29.4353,29.4093,29.4353,125037.0
2017-06-16 13:40:00,34.0,34.0,33.98,34.0,124938.0,29.4353,29.4353,29.418,29.4353,124938.0
2017-06-16 13:50:00,33.99,34.01,33.98,34.0,332812.0,29.4266,29.444,29.418,29.4353,332812.0
2017-06-16 14:00:00,34.0,34.0,33.99,34.0,84920.0,29.4353,29.4353,29.4266,29.4353,84920.0
2017-06-16 14:10:00,34.0,34.07,33.99,34.05,283053.0,29.4353,29.4959,29.4266,29.4786,283053.0
2017-06-16 14:20:00,34.05,34.07,34.03,34.05,231739.0,29.4786,29.4959,29.4613,29.4786,231739.0
2017-06-16 14:30:00,34.04,34.11,34.04,34.1,138299.0,29.4699,29.5305,29.4699,29.5219,138299.0
2017-06-16 14:40:00,34.09,34.1,34.06,34.1,253537.0,29.5132,29.5219,29.4873,29.5219,253537.0
2017-06-16 14:50:00,34.09,34.18,34.09,34.11,177144.0,29.5132,29.5911,29.5132,29.5305,177144.0
2017-06-16 15:00:00,34.11,34.14,34.1,34.13,153841.0,29.5305,29.5565,29.5219,29.5479,153841.0
2017-06-16 15:10:00,34.13,34.18,34.13,34.16,164813.0,29.5479,29.5911,29.5479,29.5738,164813.0
2017-06-16 15:20:00,34.15,34.21,34.14,34.21,474043.0,29.5652,29.6171,29.5565,29.6171,474043.0
2017-06-16 15:30:00,34.2,34.3,34.2,34.25,475260.0,29.6085,29.695,29.6085,29.6517,475260.0
2017-06-16 15:40:00,34.25,34.33,34.23,34.28,420287.0,29.6517,29.721,29.6344,29.6777,420287.0
2017-06-16 15:50:00,34.27,34.3,34.25,34.29,1023732.0,29.6691,29.695,29.6517,29.6864,1023732.0
2017-06-19 09:30:00,34.39,34.4,34.28,34.31,313436.0,29.7729,29.7816,29.6777,29.7037,313436.0
2017-06-19 09:40:00,34.3,34.47,34.28,34.47,282291.0,29.695,29.8422,29.6777,29.8422,282291.0
2017-06-19 09:50:00,34.48,34.49,34.4,34.43,223835.0,29.8509,29.8595,29.7816,29.8076,223835.0
2017-06-19 10:00:00,34.43,34.46,34.34,34.4,316298.0,29.8076,29.8335,29.7297,29.7816,316298.0
2017-06-19 10:10:00,34.4,34.48,34.4,34.44,199980.0,29.7816,29.8509,29.7816,29.8162,199980.0
2017-06-19 10:20:00,34.44,34.53,34.44,34.49,171652.0,29.8162,29.8942,29.8162,29.8595,171652.0
2017-06-19 10:30:00,34.49,34.56,34.48,34.55,200215.0,29.8595,29.9201,29.8509,29.9115,200215.0
2017-06-19 10:40:00,34.55,34.57,34.46,34.5,181825.0,29.9115,29.9288,29.8335,29.8682,181825.0
2017-06-19 10:50:00,34.5,34.55,34.49,34.52,165844.0,29.8682,29.9115,29.8595,29.8855,165844.0
2017-06-19 11:00:00,34.51,34.52,34.46,34.47,173783.0,29.8768,29.8855,29.8335,29.8422,173783.0
2017-06-19 11:10:00,34.46,34.49,34.42,34.43,203951.0,29.8335,29.8595,29.7989,29.8076,203951.0
2017-06-19 11:20:00,34.43,34.44,34.35,34.41,192657.0,29.8076,29.8162,29.7383,29.7903,192657.0
2017-06-19 11:30:00,34.41,34.46,34.39,34.44,235668.0,29.7903,29.8335,29.7729,29.8162,235668.0
2017-06-19 11:40:00,34.44,34.46,34.39,34.39,172589.0,29.8162,29.8335,29.7729,29.7729,172589.0
2017-06-19 11:50:00,34.4,34.46,34.39,34.42,154917.0,29.7816,29.8335,29.7729,29.7989,154917.0
2017-06-19 12:00:00,34.43,34.45,34.4,34.43,250083.0,29.8076,29.8249,29.7816,29.8076,250083.0
2017-06-19 12:10:00,34.43,34.44,34.4,34.42,109180.0,29.8076,29.8162,29.7816,29.7989,109180.0
2017-06-19 12:20:00,34.42,34.43,34.41,34.41,95966.0,29.7989,29.8076,29.7903,29.7903,95966.0
2017-06-19 12:30:00,34.42,34.42,34.38,34.41,144810.0,29.7989,29.7989,29.7643,29.7903,144810.0
2017-06-19 12:40:00,34.41,34.43,34.38,34.42,136429.0,29.7903,29.8076,29.7643,29.7989,136429.0
2017-06-19 12:50:00,34.42,34.44,34.41,34.42,157870.0,29.7989,29.8162,29.7903,29.7989,157870.0
2017-06-19 13:00:00,34.42,34.45,34.4,34.41,151642.0,29.7989,29.8249,29.7816,29.7903,151642.0
2017-06-19 13:10:00,34.41,34.42,34.38,34.38,101364.0,29.7903,29.7989,29.7643,29.7643,101364.0
2017-06-19 13:20:00,34.38,34.43,34.38,34.43,128421.0,29.7643,29.8076,29.7643,29.8076,128421.0
2017-06-19 13:30:00,34.43,34.46,34.39,34.4,211152.0,29.8076,29.8335,29.7729,29.7816,211152.0
2017-06-19 13:40:00,34.4,34.42,34.37,34.4,167380.0,29.7816,29.7989,29.7556,29.7816,167380.0
2017-06-19 13:50:00,34.41,34.43,34.4,34.43,116715.0,29.7903,29.8076,29.7816,29.8076,116715.0
2017-06-19 14:00:00,34.43,34.46,34.42,34.43,165424.0,29.8076,29.8335,29.7989,29.8076,165424.0
2017-06-19 14:10:00,34.43,34.44,34.41,34.41,97086.0,29.8076,29.8162,29.7903,29.7903,97086.0
2017-06-19 14:20:00,34.41,34.42,34.39,34.4,250204.0,29.7903,29.7989,29.7729,29.7816,250204.0
2017-06-19 14:30:00,34.4,34.41,34.37,34.38,145959.0,29.7816,29.7903,29.7556,29.7643,145959.0
2017-06-19 14:40:00,34.38,34.41,34.37,34.4,85015.0,29.7643,29.7903,29.7556,29.7816,85015.0
2017-06-19 14:50:00,34.39,34.42,34.37,34.38,257104.0,29.7729,29.7989,29.7556,29.7643,257104.0
2017-06-19 15:00:00,34.38,34.41,34.38,34.4,310024.0,29.7643,29.7903,29.7643,29.7816,310024.0
2017-06-19 15:10:00,34.41,34.42,34.39,34.4,224681.0,29.7903,29.7989,29.7729,29.7816,224681.0
2017-06-19 15:20:00,34.41,34.43,34.4,34.4,156899.0,29.7903,29.8076,29.7816,29.7816,156899.0
2017-06-19 15:30:00,34.4,34.43,34.38,34.38,295175.0,29.7816,29.8076,29.7643,29.7643,295175.0
2017-06-19 15:40:00,34.38,34.41,34.37,34.38,315609.0,29.7643,29.7903,29.7556,29.7643,315609.0
2017-06-19 15:50:00,34.38,34.4,34.34,34.35,1337744.0,29.7643,29.7816,29.7297,29.7383,1337744.0
2017-06-20 09:30:00,34.34,34.37,34.15,34.22,431345.0,29.7297,29.7556,29.5652,29.6258,431345.0
2017-06-20 09:40:00,34.23,34.31,34.22,34.28,342653.0,29.6344,29.7037,29.6258,29.6777,342653.0
2017-06-20 09:50:00,34.29,34.4,34.28,34.31,163619.0,29.6864,29.7816,29.6777,29.7037,163619.0
2017-06-20 10:00:00,34.32,34.48,34.3,34.48,215483.0,29.7123,29.8509,29.695,29.8509,215483.0
2017-06-20 10:10:00,34.48,34.5,34.45,34.48,322363.0,29.8509,29.8682,29.8249,29.8509,322363.0
2017-06-20 10:20:00,34.48,34.49,34.42,34.43,298264.0,29.8509,29.8595,29.7989,29.8076,298264.0
2017-06-20 10:30:00,34.44,34.48,34.41,34.45,168655.0,29.8162,29.8509,29.7903,29.8249,168655.0
2017-06-20 10:40:00,34.44,34.48,34.42,34.45,113843.0,29.8162,29.8509,29.7989,29.8249,113843.0
2017-06-20 10:50:00,34.44,34.47,34.43,34.47,125619.0,29.8162,29.8422,29.8076,29.8422,125619.0
2017-06-20 11:00:00,34.47,34.5,34.44,34.49,132218.0,29.8422,29.8682,29.8162,29.8595,132218.0
2017-06-20 11:10:00,34.49,34.51,34.45,34.49,143309.0,29.8595,29.8768,29.8249,29.8595,143309.0
2017-06-20 11:20:00,34.48,34.51,34.48,34.51,116041.0,29.8509,29.8768,29.8509,29.8768,116041.0
2017-06-20 11:30:00,34.51,34.51,34.45,34.45,148194.0,29.8768,29.8768,29.8249,29.8249,148194.0
2017-06-20 11:40:00,34.45,34.5,34.45,34.49,104824.0,29.8249,29.8682,29.8249,29.8595,104824.0
2017-06-20 11:50:00,34.49,34.51,34.48,34.5,83716.0,29.8595,29.8768,29.8509,29.8682,83716.0
2017-06-20 12:00:00,34.51,34.52,34.48,34.5,93689.0,29.8768,29.8855,29.8509,29.8682,93689.0
2017-06-20 12:10:00,34.49,34.5,34.43,34.44,98337.0,29.8595,29.8682,29.8076,29.8162,98337.0
2017-06-20 12:20:00,34.44,34.44,34.36,34.36,94675.0,29.8162,29.8162,29.747,29.747,94675.0
2017-06-20 12:30:00,34.37,34.39,34.36,34.37,98710.0,29.7556,29.7729,29.747,29.7556,98710.0
2017-06-20 12:40:00,34.37,34.41,34.36,34.37,115377.0,29.7556,29.7903,29.747,29.7556,115377.0
2017-06-20 12:50:00,34.37,34.41,34.36,34.38,138609.0,29.7556,29.7903,29.747,29.7643,138609.0
2017-06-20 13:00:00,34.38,34.42,34.37,34.4,77459.0,29.7643,29.7989,29.7556,29.7816,77459.0
2017-06-20 13:10:00,34.4,34.42,34.39,34.41,69268.0,29.7816,29.7989,29.7729,29.7903,69268.0
2017-06-20 13:20:00,34.4,34.44,34.4,34.43,103331.0,29.7816,29.8162,29.7816,29.8076,103331.0
2017-06-20 13:30:00,34.42,34.45,34.41,34.42,63746.0,29.7989,29.8249,29.7903,29.7989,63746.0
2017-06-20 13:40:00,34.42,34.44,34.4,34.42,50954.0,29.7989,29.8162,29.7816,29.7989,50954.0
2017-06-20 13:50:00,34.41,34.43,34.4,34.42,96386.0,29.7903,29.8076,29.7816,29.7989,96386.0
2017-06-20 14:00:00,34.41,34.42,34.38,34.41,103937.0,29.7903,29.7989,29.7643,29.7903,103937.0
2017-06-20 14:10:00,34.41,34.42,34.38,34.42,123167.0,29.7903,29.7989,29.7643,29.7989,123167.0
2017-06-20 14:20:00,34.42,34.44,34.41,34.42,122989.0,29.7989,29.8162,29.7903,29.7989,122989.0
2017-06-20 14:30:00,34.42,34.46,34.41,34.43,151327.0,29.7989,29.8335,29.7903,29.8076,151327.0
2017-06-20 14:40:00,34.43,34.44,34.41,34.42,105981.0,29.8076,29.8162,29.7903,29.7989,105981.0
2017-06-20 14:50:00,34.41,34.47,34.41,34.45,100966.0,29.7903,29.8422,29.7903,29.8249,100966.0
2017-06-20 15:00:00,34.45,34.49,34.45,34.45,160066.0,29.8249,29.8595,29.8249,29.8249,160066.0
2017-06-20 15:10:00,34.45,34.48,34.42,34.45,117699.0,29.8249,29.8509,29.7989,29.8249,117699.0
2017-06-20 15:20:00,34.45,34.46,34.43,34.44,166667.0,29.8249,29.8335,29.8076,29.8162,166667.0
2017-06-20 15:30:00,34.43,34.44,34.37,34.42,263675.0,29.8076,29.8162,29.7556,29.7989,263675.0
2017-06-20 15:40:00,34.41,34.42,34.36,34.37,399176.0,29.7903,29.7989,29.747,29.7556,399176.0
2017-06-20 15:50:00,34.38,34.41,34.36,34.39,716284.0,29.7643,29.7903,29.747,29.7729,716284.0
2017-06-21 09:30:00,34.48,34.5,34.3,34.35,395593.0,29.8509,29.8682,29.695,29.7383,395593.0
2017-06-21 09:40:00,34.35,34.41,34.35,34.37,460571.0,29.7383,29.7903,29.7383,29.7556,460571.0
2017-06-21 09:50:00,34.37,34.41,34.35,34.36,288337.0,29.7556,29.7903,29.7383,29.747,288337.0
2017-06-21 10:00:00,34.36,34.37,34.29,34.31,210088.0,29.747,29.7556,29.6864,29.7037,210088.0
2017-06-21 10:10:00,34.32,34.32,34.26,34.29,151671.0,29.7123,29.7123,29.6604,29.6864,151671.0
2017-06-21 10:20:00,34.29,34.37,34.29,34.37,128875.0,29.6864,29.7556,29.6864,29.7556,128875.0
2017-06-21 10:30:00,34.37,34.41,34.29,34.32,184196.0,29.7556,29.7903,29.6864,29.7123,184196.0
2017-06-21 10:40:00,34.33,34.38,34.28,34.29,203214.0,29.721,29.7643,29.6777,29.6864,203214.0
2017-06-21 10:50:00,34.29,34.31,34.22,34.22,138719.0,29.6864,29.7037,29.6258,29.6258,138719.0
2017-06-21 11:00:00,34.22,34.22,34.13,34.16,206586.0,29.6258,29.6258,29.5479,29.5738,206586.0
2017-06-21 11:10:00,34.16,34.19,34.14,34.15,148495.0,29.5738,29.5998,29.5565,29.5652,148495.0
2017-06-21 11:20:00,34.16,34.22,34.15,34.2,129506.0,29.5738,29.6258,29.5652,29.6085,129506.0
2017-06-21 11:30:00,34.2,34.2,34.15,34.18,108929.0,29.6085,29.6085,29.5652,29.5911,108929.0
2017-06-21 11:40:00,34.18,34.25,34.16,34.19,107196.0,29.5911,29.6517,29.5738,29.5998,107196.0
2017-06-21 11:50:00,34.19,34.23,34.19,34.22,77349.0,29.5998,29.6344,29.5998,29.6258,77349.0
2017-06-21 12:00:00,34.22,34.27,34.19,34.27,92078.0,29.6258,29.6691,29.5998,29.6691,92078.0
2017-06-21 12:10:00,34.27,34.28,34.2,34.22,87025.0,29.6691,29.6777,29.6085,29.6258,87025.0
2017-06-21 12:20:00,34.22,34.28,34.21,34.25,94438.0,29.6258,29.6777,29.6171,29.6517,94438.0
2017-06-21 12:30:00,34.24,34.27,34.21,34.22,136282.0,29.6431,29.6691,29.6171,29.6258,136282.0
2017-06-21 12:40:00,34.22,34.23,34.16,34.16,160261.0,29.6258,29.6344,29.5738,29.5738,160261.0
2017-06-21 12:50:00,34.16,34.17,34.07,34.09,189614.0,29.5738,29.5825,29.4959,29.5132,189614.0
2017-06-21 13:00:00,34.09,34.18,34.08,34.09,131213.0,29.5132,29.5911,29.5046,29.5132,131213.0
2017-06-21 13:10:00,34.1,34.14,34.08,34.11,106427.0,29.5219,29.5565,29.5046,29.5305,106427.0
2017-06-21 13:20:00,34.11,34.14,34.09,34.1,76371.0,29.5305,29.5565,29.5132,29.5219,76371.0
2017-06-21 13:30:00,34.11,34.13,34.08,34.12,102457.0,29.5305,29.5479,29.5046,29.5392,102457.0
2017-06-21 13:40:00,34.11,34.12,34.09,34.09,145172.0,29.5305,29.5392,29.5132,29.5132,145172.0
2017-06-21 13:50:00,34.1,34.11,33.95,33.97,327442.0,29.5219,29.5305,29.392,29.4093,327442.0
2017-06-21 14:00:00,33.97,34.06,33.96,34.05,117914.0,29.4093,29.4873,29.4007,29.4786,117914.0
2017-06-21 14:10:00,34.05,34.14,34.03,34.14,134660.0,29.4786,29.5565,29.4613,29.5565,134660.0
2017-06-21 14:20:00,34.14,34.15,34.05,34.09,254004.0,29.5565,29.5652,29.4786,29.5132,254004.0
2017-06-21 14:30:00,34.1,34.16,34.06,34.15,166991.0,29.5219,29.5738,29.4873,29.5652,166991.0
2017-06-21 14:40:00,34.15,34.17,34.13,34.16,163439.0,29.5652,29.5825,29.5479,29.5738,163439.0
2017-06-21 14:50:00,34.16,34.16,34.11,34.14,127555.0,29.5738,29.5738,29.5305,29.5565,127555.0
2017-06-21 15:00:00,34.14,34.16,34.11,34.15,173506.0,29.5565,29.5738,29.5305,29.5652,173506.0
2017-06-21 15:10:00,34.15,34.19,34.15,34.18,130808.0,29.5652,29.5998,29.5652,29.5911,130808.0
2017-06-21 15:20:00,34.18,34.18,34.15,34.18,136934.0,29.5911,29.5911,29.5652,29.5911,136934.0
2017-06-21 15:30:00,34.18,34.18,34.1,34.11,215007.0,29.5911,29.5911,29.5219,29.5305,215007.0
2017-06-21 15:40:00,34.1,34.17,34.09,34.16,326271.0,29.5219,29.5825,29.5132,29.5738,326271.0
2017-06-21 15:50:00,34.16,34.16,34.08,34.13,783626.0,29.5738,29.5738,29.5046,29.5479,783626.0
2017-06-22 09:30:00,34.05,34.12,33.93,34.07,505529.0,29.4786,29.5392,29.3747,29.4959,505529.0
2017-06-22 09:40:00,34.07,34.07,33.86,34.04,564349.0,29.4959,29.4959,29.3141,29.4699,564349.0
2017-06-22 09:50:00,34.03,34.13,34.01,34.08,405189.0,29.4613,29.5479,29.444,29.5046,405189.0
2017-06-22 10:00:00,34.09,34.13,34.02,34.05,253716.0,29.5132,29.5479,29.4526,29.4786,253716.0
2017-06-22 10:10:00,34.05,34.2,34.04,34.2,194750.0,29.4786,29.6085,29.4699,29.6085,194750.0
2017-06-22 10:20:00,34.19,34.27,34.15,34.25,163069.0,29.5998,29.6691,29.5652,29.6517,163069.0
2017-06-22 10:30:00,34.26,34.27,34.18,34.18,238365.0,29.6604,29.6691,29.5911,29.5911,238365.0
2017-06-22 10:40:00,34.19,34.28,34.16,34.24,178198.0,29.5998,29.6777,29.5738,29.6431,178198.0
2017-06-22 10:50:00,34.25,34.31,34.24,34.3,185034.0,29.6517,29.7037,29.6431,29.695,185034.0
2017-06-22 11:00:00,34.3,34.33,34.27,34.33,140190.0,29.695,29.721,29.6691,29.721,140190.0
2017-06-22 11:10:00,34.33,34.34,34.24,34.25,135437.0,29.721,29.7297,29.6431,29.6517,135437.0
2017-06-22 11:20:00,34.25,34.32,34.24,34.3,108611.0,29.6517,29.7123,29.6431,29.695,108611.0
2017-06-22 11:30:00,34.3,34.31,34.24,34.27,113835.0,29.695,29.7037,29.6431,29.6691,113835.0
2017-06-22 11:40:00,34.26,34.29,34.22,34.23,97271.0,29.6604,29.6864,29.6258,29.6344,97271.0
2017-06-22 11:50:00,34.24,34.32,34.23,34.32,156050.0,29.6431,29.7123,29.6344,29.7123,156050.0
2017-06-22 12:00:00,34.32,34.32,34.27,34.27,160340.0,29.7123,29.7123,29.6691,29.6691,160340.0
2017-06-22 12:10:00,34.28,34.32,34.25,34.26,85478.0,29.6777,29.7123,29.6517,29.6604,85478.0
2017-06-22 12:20:00,34.27,34.29,34.25,34.28,80555.0,29.6691,29.6864,29.6517,29.6777,80555.0
2017-06-22 12:30:00,34.27,34.31,34.27,34.29,97358.0,29.6691,29.7037,29.6691,29.6864,97358.0
2017-06-22 12:40:00,34.3,34.3,34.25,34.25,114480.0,29.695,29.695,29.6517,29.6517,114480.0
2017-06-22 12:50:00,34.26,34.26,34.17,34.17,182811.0,29.6604,29.6604,29.5825,29.5825,182811.0
2017-06-22 13:00:00,34.18,34.25,34.17,34.2,73429.0,29.5911,29.6517,29.5825,29.6085,73429.0
2017-06-22 13:10:00,34.2,34.21,34.12,34.19,255074.0,29.6085,29.6171,29.5392,29.5998,255074.0
2017-06-22 13:20:00,34.19,34.21,34.17,34.2,109315.0,29.5998,29.6171,29.5825,29.6085,109315.0
2017-06-22 13:30:00,34.2,34.21,34.18,34.18,94090.0,29.6085,29.6171,29.5911,29.5911,94090.0
2017-06-22 13:40:00,34.18,34.19,34.15,34.15,115103.0,29.5911,29.5998,29.5652,29.5652,115103.0
2017-06-22 13:50:00,34.16,34.25,34.14,34.23,145231.0,29.5738,29.6517,29.5565,29.6344,145231.0
2017-06-22 14:00:00,34.22,34.25,34.22,34.23,147738.0,29.6258,29.6517,29.6258,29.6344,147738.0
2017-06-22 14:10:00,34.23,34.3,34.22,34.3,128966.0,29.6344,29.695,29.6258,29.695,128966.0
2017-06-22 14:20:00,34.3,34.32,34.27,34.31,95453.0,29.695,29.7123,29.6691,29.7037,95453.0
2017-06-22 14:30:00,34.3,34.31,34.27,34.29,90331.0,29.695,29.7037,29.6691,29.6864,90331.0
2017-06-22 14:40:00,34.29,34.3,34.26,34.3,111291.0,29.6864,29.695,29.6604,29.695,111291.0
2017-06-22 14:50:00,34.3,34.3,34.27,34.27,117100.0,29.695,29.695,29.6691,29.6691,117100.0
2017-06-22 15:00:00,34.27,34.3,34.26,34.29,129839.0,29.6691,29.695,29.6604,29.6864,129839.0
2017-06-22 15:10:00,34.29,34.29,34.22,34.22,132982.0,29.6864,29.6864,29.6258,29.6258,132982.0
2017-06-22 15:20:00,34.23,34.26,34.21,34.23,271719.0,29.6344,29.6604,29.6171,29.6344,271719.0
2017-06-22 15:30:00,34.23,34.25,34.21,34.21,214087.0,29.6344,29.6517,29.6171,29.6171,214087.0
2017-06-22 15:40:00,34.21,34.23,34.2,34.22,432495.0,29.6171,29.6344,29.6085,29.6258,432495.0
2017-06-22 15:50:00,34.21,34.22,34.2,34.21,872074.0,29.6171,29.6258,29.6085,29.6171,872074.0
2017-06-23 09:30:00,34.14,34.19,33.97,34.03,371491.0,29.5565,29.5998,29.4093,29.4613,371491.0
2017-06-23 09:40:00,34.03,34.04,33.96,34.02,300083.0,29.4613,29.4699,29.4007,29.4526,300083.0
2017-06-23 09:50:00,34.02,34.14,34.02,34.14,205938.0,29.4526,29.5565,29.4526,29.5565,205938.0
2017-06-23 10:00:00,34.14,34.22,34.13,34.14,178102.0,29.5565,29.6258,29.5479,29.5565,178102.0
2017-06-23 10:10:00,34.14,34.15,34.09,34.1,112520.0,29.5565,29.5652,29.5132,29.5219,112520.0
2017-06-23 10:20:00,34.11,34.16,34.09,34.16,110294.0,29.5305,29.5738,29.5132,29.5738,110294.0
2017-06-23 10:30:00,34.16,34.18,34.14,34.16,127134.0,29.5738,29.5911,29.5565,29.5738,127134.0
2017-06-23 10:40:00,34.17,34.18,34.11,34.14,121286.0,29.5825,29.5911,29.5305,29.5565,121286.0
2017-06-23 10:50:00,34.14,34.19,34.14,34.14,207955.0,29.5565,29.5998,29.5565,29.5565,207955.0
2017-06-23 11:00:00,34.15,34.16,34.08,34.15,137364.0,29.5652,29.5738,29.5046,29.5652,137364.0
2017-06-23 11:10:00,34.15,34.16,34.1,34.13,143680.0,29.5652,29.5738,29.5219,29.5479,143680.0
2017-06-23 11:20:00,34.13,34.16,34.11,34.12,116401.0,29.5479,29.5738,29.5305,29.5392,116401.0
2017-06-23 11:30:00,34.12,34.14,34.1,34.14,111650.0,29.5392,29.5565,29.5219,29.5565,111650.0
2017-06-23 11:40:00,34.14,34.15,34.11,34.13,72541.0,29.5565,29.5652,29.5305,29.5479,72541.0
2017-06-23 11:50:00,34.14,34.16,34.13,34.15,101821.0,29.5565,29.5738,29.5479,29.5652,101821.0
2017-06-23 12:00:00,34.15,34.19,34.15,34.16,105064.0,29.5652,29.5998,29.5652,29.5738,105064.0
2017-06-23 12:10:00,34.17,34.18,34.14,34.15,123975.0,29.5825,29.5911,29.5565,29.5652,123975.0
2017-06-23 12:20:00,34.15,34.2,34.13,34.19,135746.0,29.5652,29.6085,29.5479,29.5998,135746.0
2017-06-23 12:30:00,34.18,34.19,34.14,34.17,96566.0,29.5911,29.5998,29.5565,29.5825,96566.0
2017-06-23 12:40:00,34.18,34.19,34.16,34.19,70018.0,29.5911,29.5998,29.5738,29.5998,70018.0
2017-06-23 12:50:00,34.19,34.19,34.15,34.16,80815.0,29.5998,29.5998,29.5652,29.5738,80815.0
2017-06-23 13:00:00,34.16,34.18,34.14,34.16,91479.0,29.5738,29.5911,29.5565,29.5738,91479.0
2017-06-23 13:10:00,34.17,34.19,34.14,34.15,52715.0,29.5825,29.5998,29.5565,29.5652,52715.0
2017-06-23 13:20:00,34.15,34.18,34.12,34.18,105638.0,29.5652,29.5911,29.5392,29.5911,105638.0
2017-06-23 13:30:00,34.18,34.2,34.14,34.15,75555.0,29.5911,29.6085,29.5565,29.5652,75555.0
2017-06-23 13:40:00,34.16,34.2,34.13,34.2,168449.0,29.5738,29.6085,29.5479,29.6085,168449.0
2017-06-23 13:50:00,34.2,34.27,34.19,34.25,134407.0,29.6085,29.6691,29.5998,29.6517,134407.0
2017-06-23 14:00:00,34.26,34.27,34.22,34.23,162808.0,29.6604,29.6691,29.6258,29.6344,162808.0
2017-06-23 14:10:00,34.23,34.26,34.21,34.22,106235.0,29.6344,29.6604,29.6171,29.6258,106235.0
2017-06-23 14:20:00,34.22,34.23,34.19,34.2,124983.0,29.6258,29.6344,29.5998,29.6085,124983.0
2017-06-23 14:30:00,34.2,34.23,34.19,34.23,111267.0,29.6085,29.6344,29.5998,29.6344,111267.0
2017-06-23 14:40:00,34.22,34.24,34.2,34.22,130244.0,29.6258,29.6431,29.6085,29.6258,130244.0
2017-06-23 14:50:00,34.22,34.25,34.21,34.22,111982.0,29.6258,29.6517,29.6171,29.6258,111982.0
2017-06-23 15:00:00,34.21,34.23,34.19,34.22,266804.0,29.6171,29.6344,29.5998,29.6258,266804.0
2017-06-23 15:10:00,34.22,34.26,34.22,34.23,112396.0,29.6258,29.6604,29.6258,29.6344,112396.0
2017-06-23 15:20:00,34.23,34.24,34.19,34.2,219321.0,29.6344,29.6431,29.5998,29.6085,219321.0
2017-06-23 15:30:00,34.2,34.21,34.18,34.2,614340.0,29.6085,29.6171,29.5911,29.6085,614340.0
2017-06-23 15:40:00,34.2,34.24,34.17,34.22,476256.0,29.6085,29.6431,29.5825,29.6258,476256.0
2017-06-23 15:50:00,34.22,34.22,34.17,34.19,1024264.0,29.6258,29.6258,29.5825,29.5998,1024264.0
2017-06-26 09:30:00,34.29,34.42,34.21,34.41,548569.0,29.6864,29.7989,29.6171,29.7903,548569.0
2017-06-26 09:40:00,34.41,34.65,34.41,34.51,510160.0,29.7903,29.998,29.7903,29.8768,510160.0
2017-06-26 09:50:00,34.52,34.6,34.46,34.49,308080.0,29.8855,29.9548,29.8335,29.8595,308080.0
2017-06-26 10:00:00,34.49,34.52,34.41,34.43,397394.0,29.8595,29.8855,29.7903,29.8076,397394.0
2017-06-26 10:10:00,34.43,34.46,34.34,34.35,187844.0,29.8076,29.8335,29.7297,29.7383,187844.0
2017-06-26 10:20:00,34.35,34.39,34.31,34.37,128495.0,29.7383,29.7729,29.7037,29.7556,128495.0
2017-06-26 10:30:00,34.37,34.41,34.37,34.38,90118.0,29.7556,29.7903,29.7556,29.7643,90118.0
2017-06-26 10:40:00,34.38,34.44,34.35,34.43,194190.0,29.7643,29.8162,29.7383,29.8076,194190.0
2017-06-26 10:50:00,34.43,34.47,34.42,34.47,274205.0,29.8076,29.8422,29.7989,29.8422,274205.0
2017-06-26 11:00:00,34.47,34.47,34.27,34.27,237112.0,29.8422,29.8422,29.6691,29.6691,237112.0
2017-06-26 11:10:00,34.28,34.32,34.22,34.22,195435.0,29.6777,29.7123,29.6258,29.6258,195435.0
2017-06-26 11:20:00,34.22,34.25,34.19,34.24,308103.0,29.6258,29.6517,29.5998,29.6431,308103.0
2017-06-26 11:30:00,34.25,34.25,34.19,34.2,125370.0,29.6517,29.6517,29.5998,29.6085,125370.0
2017-06-26 11:40:00,34.2,34.26,34.18,34.18,164079.0,29.6085,29.6604,29.5911,29.5911,164079.0
2017-06-26 11:50:00,34.18,34.22,34.18,34.22,241372.0,29.5911,29.6258,29.5911,29.6258,241372.0
2017-06-26 12:00:00,34.21,34.27,34.2,34.26,114636.0,29.6171,29.6691,29.6085,29.6604,114636.0
2017-06-26 12:10:00,34.26,34.29,34.25,34.27,81782.0,29.6604,29.6864,29.6517,29.6691,81782.0
2017-06-26 12:20:00,34.28,34.29,34.27,34.28,47450.0,29.6777,29.6864,29.6691,29.6777,47450.0
2017-06-26 12:30:00,34.29,34.29,34.26,34.28,88830.0,29.6864,29.6864,29.6604,29.6777,88830.0
2017-06-26 12:40:00,34.28,34.33,34.27,34.31,95783.0,29.6777,29.721,29.6691,29.7037,95783.0
2017-06-26 12:50:00,34.31,34.36,34.31,34.33,78056.0,29.7037,29.747,29.7037,29.721,78056.0
2017-06-26 13:00:00,34.34,34.36,34.32,34.33,68919.0,29.7297,29.747,29.7123,29.721,68919.0
2017-06-26 13:10:00,34.33,34.33,34.29,34.3,99601.0,29.721,29.721,29.6864,29.695,99601.0
2017-06-26 13:20:00,34.3,34.34,34.3,34.34,94888.0,29.695,29.7297,29.695,29.7297,94888.0
2017-06-26 13:30:00,34.34,34.36,34.31,34.34,133755.0,29.7297,29.747,29.7037,29.7297,133755.0
2017-06-26 13:40:00,34.34,34.38,34.33,34.34,99526.0,29.7297,29.7643,29.721,29.7297,99526.0
2017-06-26 13:50:00,34.34,34.35,34.29,34.34,251767.0,29.7297,29.7383,29.6864,29.7297,251767.0
2017-06-26 14:00:00,34.35,34.56,34.33,34.49,525472.0,29.7383,29.9201,29.721,29.8595,525472.0
2017-06-26 14:10:00,34.5,34.51,34.46,34.47,202332.0,29.8682,29.8768,29.8335,29.8422,202332.0
2017-06-26 14:20:00,34.47,34.48,34.42,34.44,170736.0,29.8422,29.8509,29.7989,29.8162,170736.0
2017-06-26 14:30:00,34.44,34.44,34.37,34.41,227646.0,29.8162,29.8162,29.7556,29.7903,227646.0
2017-06-26 14:40:00,34.4,34.41,34.38,34.39,130004.0,29.7816,29.7903,29.7643,29.7729,130004.0
2017-06-26 14:50:00,34.39,34.5,34.38,34.47,387615.0,29.7729,29.8682,29.7643,29.8422,387615.0
2017-06-26 15:00:00,34.47,34.53,34.42,34.45,322844.0,29.8422,29.8942,29.7989,29.8249,322844.0
2017-06-26 15:10:00,34.45,34.54,34.43,34.52,249580.0,29.8249,29.9028,29.8076,29.8855,249580.0
2017-06-26 15:20:00,34.52,34.56,34.52,34.55,367913.0,29.8855,29.9201,29.8855,29.9115,367913.0
2017-06-26 15:30:00,34.55,34.58,34.52,34.55,500999.0,29.9115,29.9374,29.8855,29.9115,500999.0
2017-06-26 15:40:00,34.54,34.62,34.53,34.54,582822.0,29.9028,29.9721,29.8942,29.9028,582822.0
2017-06-26 15:50:00,34.55,34.58,34.52,34.54,873716.0,29.9115,29.9374,29.8855,29.9028,873716.0
2017-06-27 09:30:00,34.33,34.33,34.18,34.21,508984.0,29.721,29.721,29.5911,29.6171,508984.0
2017-06-27 09:40:00,34.2,34.21,34.01,34.19,789041.0,29.6085,29.6171,29.444,29.5998,789041.0
2017-06-27 09:50:00,34.19,34.41,34.13,34.4,334699.0,29.5998,29.7903,29.5479,29.7816,334699.0
2017-06-27 10:00:00,34.4,34.47,34.3,34.34,304838.0,29.7816,29.8422,29.695,29.7297,304838.0
2017-06-27 10:10:00,34.35,34.38,34.26,34.36,255794.0,29.7383,29.7643,29.6604,29.747,255794.0
2017-06-27 10:20:00,34.36,34.41,34.35,34.39,189534.0,29.747,29.7903,29.7383,29.7729,189534.0
2017-06-27 10:30:00,34.4,34.46,34.4,34.43,212945.0,29.7816,29.8335,29.7816,29.8076,212945.0
2017-06-27 10:40:00,34.43,34.43,34.38,34.4,209366.0,29.8076,29.8076,29.7643,29.7816,209366.0
2017-06-27 10:50:00,34.4,34.41,34.34,34.35,237688.0,29.7816,29.7903,29.7297,29.7383,237688.0
2017-06-27 11:00:00,34.35,34.41,34.33,34.41,211835.0,29.7383,29.7903,29.721,29.7903,211835.0
2017-06-27 11:10:00,34.41,34.45,34.39,34.43,215623.0,29.7903,29.8249,29.7729,29.8076,215623.0
2017-06-27 11:20:00,34.44,34.5,34.44,34.45,218219.0,29.8162,29.8682,29.8162,29.8249,218219.0
2017-06-27 11:30:00,34.45,34.46,34.41,34.43,126654.0,29.8249,29.8335,29.7903,29.8076,126654.0
2017-06-27 11:40:00,34.44,34.47,34.42,34.46,121706.0,29.8162,29.8422,29.7989,29.8335,121706.0
2017-06-27 11:50:00,34.46,34.5,34.44,34.45,208694.0,29.8335,29.8682,29.8162,29.8249,208694.0
2017-06-27 12:00:00,34.45,34.47,34.43,34.47,102970.0,29.8249,29.8422,29.8076,29.8422,102970.0
2017-06-27 12:10:00,34.46,34.48,34.43,34.44,88010.0,29.8335,29.8509,29.8076,29.8162,88010.0
2017-06-27 12:20:00,34.44,34.46,34.43,34.46,128643.0,29.8162,29.8335,29.8076,29.8335,128643.0
2017-06-27 12:30:00,34.46,34.47,34.36,34.36,151408.0,29.8335,29.8422,29.747,29.747,151408.0
2017-06-27 12:40:00,34.37,34.41,34.34,34.35,124666.0,29.7556,29.7903,29.7297,29.7383,124666.0
2017-06-27 12:50:00,34.36,34.39,34.34,34.38,118327.0,29.747,29.7729,29.7297,29.7643,118327.0
2017-06-27 13:00:00,34.39,34.41,34.35,34.37,129543.0,29.7729,29.7903,29.7383,29.7556,129543.0
2017-06-27 13:10:00,34.37,34.4,34.33,34.38,135833.0,29.7556,29.7816,29.721,29.7643,135833.0
2017-06-27 13:20:00,34.38,34.4,34.35,34.38,92513.0,29.7643,29.7816,29.7383,29.7643,92513.0
2017-06-27 13:30:00,34.39,34.4,34.3,34.32,136465.0,29.7729,29.7816,29.695,29.7123,136465.0
2017-06-27 13:40:00,34.31,34.35,34.26,34.29,108950.0,29.7037,29.7383,29.6604,29.6864,108950.0
2017-06-27 13:50:00,34.3,34.35,34.29,34.35,130589.0,29.695,29.7383,29.6864,29.7383,130589.0
2017-06-27 14:00:00,34.35,34.35,34.26,34.3,167863.0,29.7383,29.7383,29.6604,29.695,167863.0
2017-06-27 14:10:00,34.3,34.34,34.28,34.32,178102.0,29.695,29.7297,29.6777,29.7123,178102.0
2017-06-27 14:20:00,34.32,34.34,34.28,34.33,159224.0,29.7123,29.7297,29.6777,29.721,159224.0
2017-06-27 14:30:00,34.33,34.4,34.33,34.4,130216.0,29.721,29.7816,29.721,29.7816,130216.0
2017-06-27 14:40:00,34.39,34.43,34.38,34.41,101773.0,29.7729,29.8076,29.7643,29.7903,101773.0
2017-06-27 14:50:00,34.41,34.48,34.41,34.48,129857.0,29.7903,29.8509,29.7903,29.8509,129857.0
2017-06-27 15:00:00,34.48,34.5,34.44,34.45,284586.0,29.8509,29.8682,29.8162,29.8249,284586.0
2017-06-27 15:10:00,34.44,34.5,34.44,34.45,168322.0,29.8162,29.8682,29.8162,29.8249,168322.0
2017-06-27 15:20:00,34.45,34.46,34.38,34.39,294828.0,29.8249,29.8335,29.7643,29.7729,294828.0
2017-06-27 15:30:00,34.39,34.4,34.31,34.33,267182.0,29.7729,29.7816,29.7037,29.721,267182.0
2017-06-27 15:40:00,34.33,34.33,34.26,34.3,396017.0,29.721,29.721,29.6604,29.695,396017.0
2017-06-27 15:50:00,34.3,34.31,34.16,34.19,1380222.0,29.695,29.7037,29.5738,29.5998,1380222.0
2017-06-28 09:30:00,34.57,34.66,34.46,34.63,495854.0,29.9288,30.0067,29.8335,29.9807,495854.0
2017-06-28 09:40:00,34.63,34.63,34.54,34.61,331785.0,29.9807,29.9807,29.9028,29.9634,331785.0
2017-06-28 09:50:00,34.62,34.62,34.48,34.48,436229.0,29.9721,29.9721,29.8509,29.8509,436229.0
2017-06-28 10:00:00,34.48,34.61,34.48,34.61,251296.0,29.8509,29.9634,29.8509,29.9634,251296.0
2017-06-28 10:10:00,34.6,34.63,34.57,34.57,331089.0,29.9548,29.9807,29.9288,29.9288,331089.0
2017-06-28 10:20:00,34.57,34.6,34.54,34.56,162467.0,29.9288,29.9548,29.9028,29.9201,162467.0
2017-06-28 10:30:00,34.57,34.65,34.54,34.59,570040.0,29.9288,29.998,29.9028,29.9461,570040.0
2017-06-28 10:40:00,34.58,34.67,34.58,34.66,235892.0,29.9374,30.0154,29.9374,30.0067,235892.0
2017-06-28 10:50:00,34.66,34.66,34.59,34.63,127270.0,30.0067,30.0067,29.9461,29.9807,127270.0
2017-06-28 11:00:00,34.63,34.74,34.63,34.64,271833.0,29.9807,30.076,29.9807,29.9894,271833.0
2017-06-28 11:10:00,34.65,34.69,34.63,34.68,309276.0,29.998,30.0327,29.9807,30.024,309276.0
2017-06-28 11:20:00,34.68,34.68,34.64,34.66,156205.0,30.024,30.024,29.9894,30.0067,156205.0
2017-06-28 11:30:00,34.66,34.68,34.64,34.66,123568.0,30.0067,30.024,29.9894,30.0067,123568.0
2017-06-28 11:40:00,34.65,34.7,34.64,34.68,216175.0,29.998,30.0413,29.9894,30.024,216175.0
2017-06-28 11:50:00,34.68,34.73,34.63,34.72,159101.0,30.024,30.0673,29.9807,30.0586,159101.0
2017-06-28 12:00:00,34.71,34.73,34.68,34.69,85434.0,30.05,30.0673,30.024,30.0327,85434.0
2017-06-28 12:10:00,34.7,34.74,34.69,34.73,379296.0,30.0413,30.076,30.0327,30.0673,379296.0
2017-06-28 12:20:00,34.73,34.75,34.65,34.66,405650.0,30.0673,30.0846,29.998,30.0067,405650.0
2017-06-28 12:30:00,34.66,34.68,34.59,34.62,319663.0,30.0067,30.024,29.9461,29.9721,319663.0
2017-06-28 12:40:00,34.62,34.65,34.57,34.64,242453.0,29.9721,29.998,29.9288,29.9894,242453.0
2017-06-28 12:50:00,34.64,34.65,34.59,34.59,82315.0,29.9894,29.998,29.9461,29.9461,82315.0
2017-06-28 13:00:00,34.6,34.65,34.58,34.6,251480.0,29.9548,29.998,29.9374,29.9548,251480.0
2017-06-28 13:10:00,34.6,34.63,34.59,34.62,70151.0,29.9548,29.9807,29.9461,29.9721,70151.0
2017-06-28 13:20:00,34.61,34.64,34.6,34.61,110527.0,29.9634,29.9894,29.9548,29.9634,110527.0
2017-06-28 13:30:00,34.61,34.61,34.55,34.55,441488.0,29.9634,29.9634,29.9115,29.9115,441488.0
2017-06-28 13:40:00,34.55,34.6,34.55,34.59,378533.0,29.9115,29.9548,29.9115,29.9461,378533.0
2017-06-28 13:50:00,34.59,34.65,34.58,34.65,239614.0,29.9461,29.998,29.9374,29.998,239614.0
2017-06-28 14:00:00,34.65,34.65,34.58,34.62,122666.0,29.998,29.998,29.9374,29.9721,122666.0
2017-06-28 14:10:00,34.62,34.65,34.61,34.65,114527.0,29.9721,29.998,29.9634,29.998,114527.0
2017-06-28 14:20:00,34.65,34.65,34.6,34.61,98190.0,29.998,29.998,29.9548,29.9634,98190.0
2017-06-28 14:30:00,34.61,34.61,34.59,34.6,79255.0,29.9634,29.9634,29.9461,29.9548,79255.0
2017-06-28 14:40:00,34.59,34.61,34.59,34.6,53001.0,29.9461,29.9634,29.9461,29.9548,53001.0
2017-06-28 14:50:00,34.61,34.61,34.58,34.61,178349.0,29.9634,29.9634,29.9374,29.9634,178349.0
2017-06-28 15:00:00,34.61,34.61,34.55,34.55,217353.0,29.9634,29.9634,29.9115,29.9115,217353.0
2017-06-28 15:10:00,34.55,34.56,34.54,34.54,87493.0,29.9115,29.9201,29.9028,29.9028,87493.0
2017-06-28 15:20:00,34.55,34.57,34.54,34.57,224729.0,29.9115,29.9288,29.9028,29.9288,224729.0
2017-06-28 15:30:00,34.56,34.6,34.56,34.58,151745.0,29.9201,29.9548,29.9201,29.9374,151745.0
2017-06-28 15:40:00,34.58,34.58,34.55,34.55,439084.0,29.9374,29.9374,29.9115,29.9115,439084.0
2017-06-28 15:50:00,34.56,34.61,34.55,34.58,1052865.0,29.9201,29.9634,29.9115,29.9374,1052865.0
2017-06-29 09:30:00,34.66,34.68,34.53,34.58,301980.0,30.0067,30.024,29.8942,29.9374,301980.0
2017-06-29 09:40:00,34.58,34.68,34.54,34.67,197825.0,29.9374,30.024,29.9028,30.0154,197825.0
2017-06-29 09:50:00,34.68,34.7,34.6,34.61,68902.0,30.024,30.0413,29.9548,29.9634,68902.0
2017-06-29 10:00:00,34.59,34.64,34.55,34.64,165489.0,29.9461,29.9894,29.9115,29.9894,165489.0
2017-06-29 10:10:00,34.63,34.64,34.57,34.63,122506.0,29.9807,29.9894,29.9288,29.9807,122506.0
2017-06-29 10:20:00,34.64,34.71,34.6,34.68,214215.0,29.9894,30.05,29.9548,30.024,214215.0
2017-06-29 10:30:00,34.69,34.8,34.67,34.77,413326.0,30.0327,30.1279,30.0154,30.1019,413326.0
2017-06-29 10:40:00,34.76,34.8,34.75,34.76,239476.0,30.0933,30.1279,30.0846,30.0933,239476.0
2017-06-29 10:50:00,34.76,34.79,34.74,34.77,170681.0,30.0933,30.1192,30.076,30.1019,170681.0
2017-06-29 11:00:00,34.77,34.82,34.75,34.76,176416.0,30.1019,30.1452,30.0846,30.0933,176416.0
2017-06-29 11:10:00,34.76,34.79,34.74,34.77,209180.0,30.0933,30.1192,30.076,30.1019,209180.0
2017-06-29 11:20:00,34.76,34.88,34.74,34.74,303212.0,30.0933,30.1972,30.076,30.076,303212.0
2017-06-29 11:30:00,34.74,34.76,34.65,34.7,332551.0,30.076,30.0933,29.998,30.0413,332551.0
2017-06-29 11:40:00,34.69,34.73,34.68,34.71,243500.0,30.0327,30.0673,30.024,30.05,243500.0
2017-06-29 11:50:00,34.71,34.73,34.66,34.68,192811.0,30.05,30.0673,30.0067,30.024,192811.0
2017-06-29 12:00:00,34.68,34.74,34.67,34.73,218228.0,30.024,30.076,30.0154,30.0673,218228.0
2017-06-29 12:10:00,34.74,34.76,34.73,34.74,147841.0,30.076,30.0933,30.0673,30.076,147841.0
2017-06-29 12:20:00,34.75,34.77,34.72,34.76,185768.0,30.0846,30.1019,30.0586,30.0933,185768.0
2017-06-29 12:30:00,34.75,34.77,34.7,34.7,163313.0,30.0846,30.1019,30.0413,30.0413,163313.0
2017-06-29 12:40:00,34.7,34.77,34.68,34.75,135871.0,30.0413,30.1019,30.024,30.0846,135871.0
2017-06-29 12:50:00,34.74,34.77,34.71,34.75,134629.0,30.076,30.1019,30.05,30.0846,134629.0
2017-06-29 13:00:00,34.75,34.78,34.72,34.73,152141.0,30.0846,30.1106,30.0586,30.0673,152141.0
2017-06-29 13:10:00,34.73,34.73,34.66,34.7,259934.0,30.0673,30.0673,30.0067,30.0413,259934.0
2017-06-29 13:20:00,34.7,34.74,34.66,34.71,558759.0,30.0413,30.076,30.0067,30.05,558759.0
2017-06-29 13:30:00,34.72,34.79,34.69,34.76,262940.0,30.0586,30.1192,30.0327,30.0933,262940.0
2017-06-29 13:40:00,34.76,34.77,34.71,34.73,148762.0,30.0933,30.1019,30.05,30.0673,148762.0
2017-06-29 13:50:00,34.73,34.75,34.71,34.72,148753.0,30.0673,30.0846,30.05,30.0586,148753.0
2017-06-29 14:00:00,34.71,34.75,34.69,34.7,140193.0,30.05,30.0846,30.0327,30.0413,140193.0
2017-06-29 14:10:00,34.7,34.76,34.69,34.75,124219.0,30.0413,30.0933,30.0327,30.0846,124219.0
2017-06-29 14:20:00,34.75,34.82,34.74,34.81,191798.0,30.0846,30.1452,30.076,30.1366,191798.0
2017-06-29 14:30:00,34.81,34.83,34.77,34.8,142350.0,30.1366,30.1539,30.1019,30.1279,142350.0
2017-06-29 14:40:00,34.81,34.83,34.79,34.81,110095.0,30.1366,30.1539,30.1192,30.1366,110095.0
2017-06-29 14:50:00,34.81,34.85,34.8,34.84,151812.0,30.1366,30.1712,30.1279,30.1625,151812.0
2017-06-29 15:00:00,34.84,34.85,34.82,34.84,173324.0,30.1625,30.1712,30.1452,30.1625,173324.0
2017-06-29 15:10:00,34.84,34.87,34.81,34.87,237771.0,30.1625,30.1885,30.1366,30.1885,237771.0
2017-06-29 15:20:00,34.87,34.87,34.8,34.85,223117.0,30.1885,30.1885,30.1279,30.1712,223117.0
2017-06-29 15:30:00,34.85,34.92,34.84,34.85,335836.0,30.1712,30.2318,30.1625,30.1712,335836.0
2017-06-29 15:40:00,34.85,34.87,34.82,34.84,470716.0,30.1712,30.1885,30.1452,30.1625,470716.0
2017-06-29 15:50:00,34.85,34.93,34.84,34.85,824132.0,30.1712,30.2404,30.1625,30.1712,824132.0
2017-06-30 09:30:00,34.99,35.0,34.86,34.91,597813.0,30.2924,30.3011,30.1798,30.2231,597813.0
2017-06-30 09:40:00,34.91,35.01,34.86,34.99,342934.0,30.2231,30.3097,30.1798,30.2924,342934.0
2017-06-30 09:50:00,34.98,35.05,34.98,34.99,439626.0,30.2837,30.3443,30.2837,30.2924,439626.0
2017-06-30 10:00:00,34.99,35.01,34.95,34.98,203781.0,30.2924,30.3097,30.2578,30.2837,203781.0
2017-06-30 10:10:00,34.99,35.0,34.91,34.92,190469.0,30.2924,30.3011,30.2231,30.2318,190469.0
2017-06-30 10:20:00,34.93,34.93,34.89,34.9,152604.0,30.2404,30.2404,30.2058,30.2145,152604.0
2017-06-30 10:30:00,34.9,34.95,34.89,34.91,104338.0,30.2145,30.2578,30.2058,30.2231,104338.0
2017-06-30 10:40:00,34.91,34.94,34.84,34.84,222071.0,30.2231,30.2491,30.1625,30.1625,222071.0
2017-06-30 10:50:00,34.84,34.86,34.77,34.79,164634.0,30.1625,30.1798,30.1019,30.1192,164634.0
2017-06-30 11:00:00,34.79,34.85,34.78,34.82,97366.0,30.1192,30.1712,30.1106,30.1452,97366.0
2017-06-30 11:10:00,34.82,34.86,34.81,34.86,115483.0,30.1452,30.1798,30.1366,30.1798,115483.0
2017-06-30 11:20:00,34.86,34.96,34.85,34.91,148580.0,30.1798,30.2664,30.1712,30.2231,148580.0
2017-06-30 11:30:00,34.91,34.98,34.9,34.95,114639.0,30.2231,30.2837,30.2145,30.2578,114639.0
2017-06-30 11:40:00,34.95,34.96,34.9,34.92,131084.0,30.2578,30.2664,30.2145,30.2318,131084.0
2017-06-30 11:50:00,34.92,34.96,34.91,34.95,96407.0,30.2318,30.2664,30.2231,30.2578,96407.0
2017-06-30 12:00:00,34.94,34.95,34.91,34.93,54685.0,30.2491,30.2578,30.2231,30.2404,54685.0
2017-06-30 12:10:00,34.92,34.94,34.85,34.85,125515.0,30.2318,30.2491,30.1712,30.1712,125515.0
2017-06-30 12:20:00,34.85,34.87,34.84,34.85,65923.0,30.1712,30.1885,30.1625,30.1712,65923.0
2017-06-30 12:30:00,34.86,34.9,34.85,34.89,44096.0,30.1798,30.2145,30.1712,30.2058,44096.0
2017-06-30 12:40:00,34.9,34.92,34.89,34.91,65709.0,30.2145,30.2318,30.2058,30.2231,65709.0
2017-06-30 12:50:00,34.91,34.93,34.86,34.87,56964.0,30.2231,30.2404,30.1798,30.1885,56964.0
2017-06-30 13:00:00,34.87,34.9,34.86,34.9,41067.0,30.1885,30.2145,30.1798,30.2145,41067.0
2017-06-30 13:10:00,34.9,34.95,34.89,34.91,51097.0,30.2145,30.2578,30.2058,30.2231,51097.0
2017-06-30 13:20:00,34.91,34.95,34.9,34.93,67575.0,30.2231,30.2578,30.2145,30.2404,67575.0
2017-06-30 13:30:00,34.94,34.94,34.9,34.91,54272.0,30.2491,30.2491,30.2145,30.2231,54272.0
2017-06-30 13:40:00,34.9,34.92,34.87,34.91,103734.0,30.2145,30.2318,30.1885,30.2231,103734.0
2017-06-30 13:50:00,34.9,34.92,34.88,34.88,68169.0,30.2145,30.2318,30.1972,30.1972,68169.0
2017-06-30 14:00:00,34.88,34.93,34.88,34.91,109105.0,30.1972,30.2404,30.1972,30.2231,109105.0
2017-06-30 14:10:00,34.91,34.92,34.86,34.89,143015.0,30.2231,30.2318,30.1798,30.2058,143015.0
2017-06-30 14:20:00,34.89,34.94,34.86,34.93,149083.0,30.2058,30.2491,30.1798,30.2404,149083.0
2017-06-30 14:30:00,34.93,34.95,34.91,34.91,101047.0,30.2404,30.2578,30.2231,30.2231,101047.0
2017-06-30 14:40:00,34.91,34.93,34.88,34.93,131639.0,30.2231,30.2404,30.1972,30.2404,131639.0
2017-06-30 14:50:00,34.93,34.96,34.91,34.96,71216.0,30.2404,30.2664,30.2231,30.2664,71216.0
2017-06-30 15:00:00,34.96,34.99,34.94,34.96,72274.0,30.2664,30.2924,30.2491,30.2664,72274.0
2017-06-30 15:10:00,34.96,35.0,34.96,34.99,120131.0,30.2664,30.3011,30.2664,30.2924,120131.0
2017-06-30 15:20:00,35.0,35.01,34.98,34.98,171696.0,30.3011,30.3097,30.2837,30.2837,171696.0
2017-06-30 15:30:00,34.98,35.0,34.93,34.95,176988.0,30.2837,30.3011,30.2404,30.2578,176988.0
2017-06-30 15:40:00,34.95,35.02,34.94,35.01,342825.0,30.2578,30.3184,30.2491,30.3097,342825.0
2017-06-30 15:50:00,35.01,35.02,34.93,34.93,734391.0,30.3097,30.3184,30.2404,30.2404,734391.0
2017-07-03 09:30:00,34.56,35.39,34.45,35.38,1251491.0,29.9201,30.6387,29.8249,30.63,1251491.0
2017-07-03 09:40:00,35.39,35.66,35.38,35.59,741541.0,30.6387,30.8724,30.63,30.8118,741541.0
2017-07-03 09:50:00,35.6,35.8,35.48,35.8,498638.0,30.8205,30.9936,30.7166,30.9936,498638.0
2017-07-03 10:00:00,35.8,35.89,35.68,35.73,477089.0,30.9936,31.0716,30.8898,30.933,477089.0
2017-07-03 10:10:00,35.73,35.88,35.69,35.85,319605.0,30.933,31.0629,30.8984,31.0369,319605.0
2017-07-03 10:20:00,35.85,35.89,35.73,35.8,534476.0,31.0369,31.0716,30.933,30.9936,534476.0
2017-07-03 10:30:00,35.8,35.86,35.74,35.83,508136.0,30.9936,31.0456,30.9417,31.0196,508136.0
2017-07-03 10:40:00,35.82,35.92,35.79,35.89,496014.0,31.011,31.0975,30.985,31.0716,496014.0
2017-07-03 10:50:00,35.88,35.96,35.81,35.94,352671.0,31.0629,31.1322,31.0023,31.1149,352671.0
2017-07-03 11:00:00,35.94,35.99,35.81,35.85,513246.0,31.1149,31.1581,31.0023,31.0369,513246.0
2017-07-03 11:10:00,35.85,36.0,35.85,35.94,330852.0,31.0369,31.1668,31.0369,31.1149,330852.0
2017-07-03 11:20:00,35.94,35.98,35.87,35.97,337724.0,31.1149,31.1495,31.0542,31.1408,337724.0
2017-07-03 11:30:00,35.97,35.97,35.9,35.95,328872.0,31.1408,31.1408,31.0802,31.1235,328872.0
2017-07-03 11:40:00,35.95,35.95,35.87,35.93,209358.0,31.1235,31.1235,31.0542,31.1062,209358.0
2017-07-03 11:50:00,35.92,35.96,35.86,35.88,331767.0,31.0975,31.1322,31.0456,31.0629,331767.0
2017-07-03 12:00:00,35.88,35.92,35.78,35.82,337069.0,31.0629,31.0975,30.9763,31.011,337069.0
2017-07-03 12:10:00,35.81,35.82,35.71,35.8,313554.0,31.0023,31.011,30.9157,30.9936,313554.0
2017-07-03 12:20:00,35.81,35.85,35.72,35.72,276332.0,31.0023,31.0369,30.9244,30.9244,276332.0
2017-07-03 12:30:00,35.73,35.75,35.69,35.72,361362.0,30.933,30.9504,30.8984,30.9244,361362.0
2017-07-03 12:40:00,35.71,35.72,35.67,35.67,415707.0,30.9157,30.9244,30.8811,30.8811,415707.0
2017-07-03 12:50:00,35.67,35.69,35.51,35.57,795399.0,30.8811,30.8984,30.7426,30.7945,795399.0
2017-07-05 09:30:00,35.57,35.58,35.31,35.31,440930.0,30.7945,30.8032,30.5694,30.5694,440930.0
2017-07-05 09:40:00,35.3,35.36,35.09,35.13,489802.0,30.5608,30.6127,30.379,30.4136,489802.0
2017-07-05 09:50:00,35.13,35.14,34.9,34.98,511674.0,30.4136,30.4223,30.2145,30.2837,511674.0
2017-07-05 10:00:00,34.98,35.04,34.92,34.95,383897.0,30.2837,30.3357,30.2318,30.2578,383897.0
2017-07-05 10:10:00,34.95,35.02,34.88,34.96,389516.0,30.2578,30.3184,30.1972,30.2664,389516.0
2017-07-05 10:20:00,34.96,35.08,34.91,35.05,222030.0,30.2664,30.3703,30.2231,30.3443,222030.0
2017-07-05 10:30:00,35.05,35.06,34.9,34.95,286248.0,30.3443,30.353,30.2145,30.2578,286248.0
2017-07-05 10:40:00,34.94,34.99,34.91,34.94,213030.0,30.2491,30.2924,30.2231,30.2491,213030.0
2017-07-05 10:50:00,34.94,35.01,34.93,34.98,168854.0,30.2491,30.3097,30.2404,30.2837,168854.0
2017-07-05 11:00:00,34.99,35.12,34.98,35.06,280358.0,30.2924,30.4049,30.2837,30.353,280358.0
2017-07-05 11:10:00,35.06,35.13,35.06,35.09,184533.0,30.353,30.4136,30.353,30.379,184533.0
2017-07-05 11:20:00,35.08,35.09,34.99,35.04,233731.0,30.3703,30.379,30.2924,30.3357,233731.0
2017-07-05 11:30:00,35.04,35.1,35.01,35.1,211266.0,30.3357,30.3876,30.3097,30.3876,211266.0
2017-07-05 11:40:00,35.09,35.1,35.0,35.01,126191.0,30.379,30.3876,30.3011,30.3097,126191.0
2017-07-05 11:50:00,35.01,35.06,35.0,35.05,79151.0,30.3097,30.353,30.3011,30.3443,79151.0
2017-07-05 12:00:00,35.06,35.07,35.03,35.04,126081.0,30.353,30.3617,30.327,30.3357,126081.0
2017-07-05 12:10:00,35.03,35.07,35.03,35.04,105510.0,30.327,30.3617,30.327,30.3357,105510.0
2017-07-05 12:20:00,35.03,35.04,35.01,35.01,87401.0,30.327,30.3357,30.3097,30.3097,87401.0
2017-07-05 12:30:00,35.01,35.03,35.0,35.02,124826.0,30.3097,30.327,30.3011,30.3184,124826.0
2017-07-05 12:40:00,35.02,35.04,34.98,34.99,122840.0,30.3184,30.3357,30.2837,30.2924,122840.0
2017-07-05 12:50:00,34.98,35.01,34.98,35.0,85304.0,30.2837,30.3097,30.2837,30.3011,85304.0
2017-07-05 13:00:00,34.99,35.01,34.97,35.0,90735.0,30.2924,30.3097,30.2751,30.3011,90735.0
2017-07-05 13:10:00,35.0,35.07,35.0,35.06,86431.0,30.3011,30.3617,30.3011,30.353,86431.0
2017-07-05 13:20:00,35.07,35.07,35.01,35.03,121472.0,30.3617,30.3617,30.3097,30.327,121472.0
2017-07-05 13:30:00,35.03,35.07,35.03,35.05,74569.0,30.327,30.3617,30.327,30.3443,74569.0
2017-07-05 13:40:00,35.05,35.06,35.0,35.04,242246.0,30.3443,30.353,30.3011,30.3357,242246.0
2017-07-05 13:50:00,35.04,35.04,34.96,34.97,101002.0,30.3357,30.3357,30.2664,30.2751,101002.0
2017-07-05 14:00:00,34.97,35.02,34.97,34.98,155960.0,30.2751,30.3184,30.2751,30.2837,155960.0
2017-07-05 14:10:00,34.98,35.03,34.98,35.02,102692.0,30.2837,30.327,30.2837,30.3184,102692.0
2017-07-05 14:20:00,35.01,35.01,34.96,34.97,205679.0,30.3097,30.3097,30.2664,30.2751,205679.0
2017-07-05 14:30:00,34.98,34.99,34.94,34.96,175511.0,30.2837,30.2924,30.2491,30.2664,175511.0
2017-07-05 14:40:00,34.96,34.98,34.92,34.93,142853.0,30.2664,30.2837,30.2318,30.2404,142853.0
2017-07-05 14:50:00,34.92,34.98,34.92,34.95,179837.0,30.2318,30.2837,30.2318,30.2578,179837.0
2017-07-05 15:00:00,34.95,35.03,34.94,35.02,237465.0,30.2578,30.327,30.2491,30.3184,237465.0
2017-07-05 15:10:00,35.02,35.04,34.97,34.98,230559.0,30.3184,30.3357,30.2751,30.2837,230559.0
2017-07-05 15:20:00,34.98,35.03,34.98,35.01,251800.0,30.2837,30.327,30.2837,30.3097,251800.0
2017-07-05 15:30:00,35.01,35.06,34.99,35.05,272357.0,30.3097,30.353,30.2924,30.3443,272357.0
2017-07-05 15:40:00,35.05,35.06,35.01,35.02,618398.0,30.3443,30.353,30.3097,30.3184,618398.0
2017-07-05 15:50:00,35.02,35.05,34.99,35.0,973046.0,30.3184,30.3443,30.2924,30.3011,973046.0
2017-07-06 09:30:00,34.87,35.13,34.85,35.06,386204.0,30.1885,30.4136,30.1712,30.353,386204.0
2017-07-06 09:40:00,35.06,35.16,34.9,34.97,351290.0,30.353,30.4396,30.2145,30.2751,351290.0
2017-07-06 09:50:00,34.98,35.03,34.9,34.9,235379.0,30.2837,30.327,30.2145,30.2145,235379.0
2017-07-06 10:00:00,34.9,35.02,34.85,34.86,268059.0,30.2145,30.3184,30.1712,30.1798,268059.0
2017-07-06 10:10:00,34.86,34.94,34.85,34.87,161376.0,30.1798,30.2491,30.1712,30.1885,161376.0
2017-07-06 10:20:00,34.86,34.92,34.83,34.91,167923.0,30.1798,30.2318,30.1539,30.2231,167923.0
2017-07-06 10:30:00,34.9,34.91,34.8,34.82,141787.0,30.2145,30.2231,30.1279,30.1452,141787.0
2017-07-06 10:40:00,34.82,34.82,34.75,34.75,256295.0,30.1452,30.1452,30.0846,30.0846,256295.0
2017-07-06 10:50:00,34.75,34.8,34.73,34.8,154593.0,30.0846,30.1279,30.0673,30.1279,154593.0
2017-07-06 11:00:00,34.81,34.96,34.81,34.89,167286.0,30.1366,30.2664,30.1366,30.2058,167286.0
2017-07-06 11:10:00,34.89,34.89,34.84,34.87,131428.0,30.2058,30.2058,30.1625,30.1885,131428.0
2017-07-06 11:20:00,34.87,34.91,34.82,34.91,215141.0,30.1885,30.2231,30.1452,30.2231,215141.0
2017-07-06 11:30:00,34.89,34.99,34.89,34.99,170067.0,30.2058,30.2924,30.2058,30.2924,170067.0
2017-07-06 11:40:00,34.98,35.0,34.91,34.92,164614.0,30.2837,30.3011,30.2231,30.2318,164614.0
2017-07-06 11:50:00,34.92,34.99,34.91,34.96,164890.0,30.2318,30.2924,30.2231,30.2664,164890.0
2017-07-06 12:00:00,34.96,34.99,34.93,34.93,93761.0,30.2664,30.2924,30.2404,30.2404,93761.0
2017-07-06 12:10:00,34.93,34.94,34.84,34.88,94618.0,30.2404,30.2491,30.1625,30.1972,94618.0
2017-07-06 12:20:00,34.88,34.92,34.86,34.86,85766.0,30.1972,30.2318,30.1798,30.1798,85766.0
2017-07-06 12:30:00,34.87,34.93,34.86,34.89,112861.0,30.1885,30.2404,30.1798,30.2058,112861.0
2017-07-06 12:40:00,34.89,34.91,34.87,34.91,84798.0,30.2058,30.2231,30.1885,30.2231,84798.0
2017-07-06 12:50:00,34.9,34.91,34.87,34.87,82296.0,30.2145,30.2231,30.1885,30.1885,82296.0
2017-07-06 13:00:00,34.88,34.9,34.86,34.88,153555.0,30.1972,30.2145,30.1798,30.1972,153555.0
2017-07-06 13:10:00,34.88,34.96,34.87,34.94,134537.0,30.1972,30.2664,30.1885,30.2491,134537.0
2017-07-06 13:20:00,34.94,34.96,34.93,34.94,110808.0,30.2491,30.2664,30.2404,30.2491,110808.0
2017-07-06 13:30:00,34.95,34.95,34.88,34.89,140554.0,30.2578,30.2578,30.1972,30.2058,140554.0
2017-07-06 13:40:00,34.89,34.9,34.85,34.86,149951.0,30.2058,30.2145,30.1712,30.1798,149951.0
2017-07-06 13:50:00,34.86,34.86,34.8,34.84,101156.0,30.1798,30.1798,30.1279,30.1625,101156.0
2017-07-06 14:00:00,34.84,34.85,34.79,34.82,97409.0,30.1625,30.1712,30.1192,30.1452,97409.0
2017-07-06 14:10:00,34.82,34.82,34.76,34.77,125684.0,30.1452,30.1452,30.0933,30.1019,125684.0
2017-07-06 14:20:00,34.78,34.82,34.77,34.8,91822.0,30.1106,30.1452,30.1019,30.1279,91822.0
2017-07-06 14:30:00,34.8,34.83,34.79,34.8,80558.0,30.1279,30.1539,30.1192,30.1279,80558.0
2017-07-06 14:40:00,34.8,34.83,34.79,34.8,163199.0,30.1279,30.1539,30.1192,30.1279,163199.0
2017-07-06 14:50:00,34.8,34.83,34.8,34.81,87860.0,30.1279,30.1539,30.1279,30.1366,87860.0
2017-07-06 15:00:00,34.81,34.86,34.8,34.86,172509.0,30.1366,30.1798,30.1279,30.1798,172509.0
2017-07-06 15:10:00,34.86,34.91,34.82,34.91,364039.0,30.1798,30.2231,30.1452,30.2231,364039.0
2017-07-06 15:20:00,34.91,34.92,34.88,34.89,463660.0,30.2231,30.2318,30.1972,30.2058,463660.0
2017-07-06 15:30:00,34.89,34.91,34.79,34.84,443172.0,30.2058,30.2231,30.1192,30.1625,443172.0
2017-07-06 15:40:00,34.84,34.87,34.8,34.85,515919.0,30.1625,30.1885,30.1279,30.1712,515919.0
2017-07-06 15:50:00,34.85,34.9,34.84,34.87,711479.0,30.1712,30.2145,30.1625,30.1885,711479.0
2017-07-07 09:30:00,35.0,35.0,34.77,34.84,304966.0,30.3011,30.3011,30.1019,30.1625,304966.0
2017-07-07 09:40:00,34.84,34.93,34.8,34.92,209488.0,30.1625,30.2404,30.1279,30.2318,209488.0
2017-07-07 09:50:00,34.92,34.98,34.88,34.97,224822.0,30.2318,30.2837,30.1972,30.2751,224822.0
2017-07-07 10:00:00,34.97,34.98,34.92,34.95,215405.0,30.2751,30.2837,30.2318,30.2578,215405.0
2017-07-07 10:10:00,34.94,34.94,34.81,34.84,295026.0,30.2491,30.2491,30.1366,30.1625,295026.0
2017-07-07 10:20:00,34.84,34.93,34.82,34.93,267709.0,30.1625,30.2404,30.1452,30.2404,267709.0
2017-07-07 10:30:00,34.93,35.0,34.92,34.94,154449.0,30.2404,30.3011,30.2318,30.2491,154449.0
2017-07-07 10:40:00,34.94,34.97,34.88,34.89,136637.0,30.2491,30.2751,30.1972,30.2058,136637.0
2017-07-07 10:50:00,34.89,34.95,34.86,34.94,312730.0,30.2058,30.2578,30.1798,30.2491,312730.0
2017-07-07 11:00:00,34.94,34.96,34.92,34.93,190343.0,30.2491,30.2664,30.2318,30.2404,190343.0
2017-07-07 11:10:00,34.92,34.93,34.87,34.88,307466.0,30.2318,30.2404,30.1885,30.1972,307466.0
2017-07-07 11:20:00,34.88,34.89,34.84,34.87,192476.0,30.1972,30.2058,30.1625,30.1885,192476.0
2017-07-07 11:30:00,34.88,34.98,34.87,34.92,170165.0,30.1972,30.2837,30.1885,30.2318,170165.0
2017-07-07 11:40:00,34.92,34.99,34.92,34.99,106620.0,30.2318,30.2924,30.2318,30.2924,106620.0
2017-07-07 11:50:00,34.98,35.0,34.93,34.95,139076.0,30.2837,30.3011,30.2404,30.2578,139076.0
2017-07-07 12:00:00,34.94,34.98,34.94,34.95,108563.0,30.2491,30.2837,30.2491,30.2578,108563.0
2017-07-07 12:10:00,34.95,35.02,34.95,34.97,156099.0,30.2578,30.3184,30.2578,30.2751,156099.0
2017-07-07 12:20:00,34.98,34.98,34.95,34.95,127353.0,30.2837,30.2837,30.2578,30.2578,127353.0
2017-07-07 12:30:00,34.96,34.99,34.93,34.94,202629.0,30.2664,30.2924,30.2404,30.2491,202629.0
2017-07-07 12:40:00,34.94,34.96,34.93,34.95,72914.0,30.2491,30.2664,30.2404,30.2578,72914.0
2017-07-07 12:50:00,34.95,34.95,34.92,34.93,189316.0,30.2578,30.2578,30.2318,30.2404,189316.0
2017-07-07 13:00:00,34.92,34.95,34.91,34.94,73315.0,30.2318,30.2578,30.2231,30.2491,73315.0
2017-07-07 13:10:00,34.94,34.99,34.94,34.97,76807.0,30.2491,30.2924,30.2491,30.2751,76807.0
2017-07-07 13:20:00,34.98,35.01,34.97,34.97,88262.0,30.2837,30.3097,30.2751,30.2751,88262.0
2017-07-07 13:30:00,34.98,34.98,34.93,34.95,138878.0,30.2837,30.2837,30.2404,30.2578,138878.0
2017-07-07 13:40:00,34.96,34.99,34.93,34.97,130906.0,30.2664,30.2924,30.2404,30.2751,130906.0
2017-07-07 13:50:00,34.98,34.98,34.94,34.95,100951.0,30.2837,30.2837,30.2491,30.2578,100951.0
2017-07-07 14:00:00,34.95,34.95,34.91,34.92,163668.0,30.2578,30.2578,30.2231,30.2318,163668.0
2017-07-07 14:10:00,34.92,34.92,34.89,34.91,137316.0,30.2318,30.2318,30.2058,30.2231,137316.0
2017-07-07 14:20:00,34.91,34.91,34.89,34.9,98623.0,30.2231,30.2231,30.2058,30.2145,98623.0
2017-07-07 14:30:00,34.9,34.91,34.89,34.91,95060.0,30.2145,30.2231,30.2058,30.2231,95060.0
2017-07-07 14:40:00,34.91,34.94,34.9,34.94,180908.0,30.2231,30.2491,30.2145,30.2491,180908.0
2017-07-07 14:50:00,34.94,34.96,34.93,34.95,76980.0,30.2491,30.2664,30.2404,30.2578,76980.0
2017-07-07 15:00:00,34.96,34.97,34.94,34.96,110353.0,30.2664,30.2751,30.2491,30.2664,110353.0
2017-07-07 15:10:00,34.97,34.97,34.95,34.96,145956.0,30.2751,30.2751,30.2578,30.2664,145956.0
2017-07-07 15:20:00,34.96,35.01,34.96,35.01,243680.0,30.2664,30.3097,30.2664,30.3097,243680.0
2017-07-07 15:30:00,35.01,35.02,34.99,35.0,161800.0,30.3097,30.3184,30.2924,30.3011,161800.0
2017-07-07 15:40:00,35.0,35.05,34.99,35.04,417634.0,30.3011,30.3443,30.2924,30.3357,417634.0
2017-07-07 15:50:00,35.04,35.04,34.94,34.96,751374.0,30.3357,30.3357,30.2491,30.2664,751374.0
2017-07-10 09:30:00,35.0,35.0,34.87,34.93,348239.0,30.3011,30.3011,30.1885,30.2404,348239.0
2017-07-10 09:40:00,34.93,35.02,34.9,35.01,279042.0,30.2404,30.3184,30.2145,30.3097,279042.0
2017-07-10 09:50:00,35.01,35.03,34.91,34.94,184428.0,30.3097,30.327,30.2231,30.2491,184428.0
2017-07-10 10:00:00,34.94,34.95,34.89,34.91,168957.0,30.2491,30.2578,30.2058,30.2231,168957.0
2017-07-10 10:10:00,34.92,34.95,34.9,34.93,114123.0,30.2318,30.2578,30.2145,30.2404,114123.0
2017-07-10 10:20:00,34.93,34.97,34.92,34.95,129764.0,30.2404,30.2751,30.2318,30.2578,129764.0
2017-07-10 10:30:00,34.95,35.0,34.94,35.0,209557.0,30.2578,30.3011,30.2491,30.3011,209557.0
2017-07-10 10:40:00,35.0,35.03,34.97,35.0,130816.0,30.3011,30.327,30.2751,30.3011,130816.0
2017-07-10 10:50:00,35.01,35.08,34.98,35.06,191235.0,30.3097,30.3703,30.2837,30.353,191235.0
2017-07-10 11:00:00,35.07,35.07,35.02,35.05,96249.0,30.3617,30.3617,30.3184,30.3443,96249.0
2017-07-10 11:10:00,35.05,35.08,35.03,35.06,87510.0,30.3443,30.3703,30.327,30.353,87510.0
2017-07-10 11:20:00,35.06,35.08,35.03,35.07,93771.0,30.353,30.3703,30.327,30.3617,93771.0
2017-07-10 11:30:00,35.06,35.06,35.01,35.01,109886.0,30.353,30.353,30.3097,30.3097,109886.0
2017-07-10 11:40:00,35.02,35.02,34.97,34.97,136084.0,30.3184,30.3184,30.2751,30.2751,136084.0
2017-07-10 11:50:00,34.97,35.05,34.97,35.04,105774.0,30.2751,30.3443,30.2751,30.3357,105774.0
2017-07-10 12:00:00,35.04,35.08,35.03,35.08,85455.0,30.3357,30.3703,30.327,30.3703,85455.0
2017-07-10 12:10:00,35.08,35.13,35.08,35.13,103964.0,30.3703,30.4136,30.3703,30.4136,103964.0
2017-07-10 12:20:00,35.13,35.13,35.1,35.13,121967.0,30.4136,30.4136,30.3876,30.4136,121967.0
2017-07-10 12:30:00,35.13,35.16,35.12,35.14,106021.0,30.4136,30.4396,30.4049,30.4223,106021.0
2017-07-10 12:40:00,35.14,35.18,35.14,35.17,87200.0,30.4223,30.4569,30.4223,30.4482,87200.0
2017-07-10 12:50:00,35.18,35.2,35.15,35.2,129653.0,30.4569,30.4742,30.4309,30.4742,129653.0
2017-07-10 13:00:00,35.2,35.22,35.17,35.2,127544.0,30.4742,30.4915,30.4482,30.4742,127544.0
2017-07-10 13:10:00,35.2,35.21,35.17,35.2,97553.0,30.4742,30.4829,30.4482,30.4742,97553.0
2017-07-10 13:20:00,35.21,35.27,35.19,35.22,203724.0,30.4829,30.5348,30.4655,30.4915,203724.0
2017-07-10 13:30:00,35.21,35.25,35.19,35.25,230019.0,30.4829,30.5175,30.4655,30.5175,230019.0
2017-07-10 13:40:00,35.25,35.3,35.24,35.28,229497.0,30.5175,30.5608,30.5088,30.5435,229497.0
2017-07-10 13:50:00,35.28,35.35,35.28,35.34,143490.0,30.5435,30.6041,30.5435,30.5954,143490.0
2017-07-10 14:00:00,35.34,35.35,35.24,35.24,179918.0,30.5954,30.6041,30.5088,30.5088,179918.0
2017-07-10 14:10:00,35.24,35.27,35.23,35.26,117809.0,30.5088,30.5348,30.5002,30.5261,117809.0
2017-07-10 14:20:00,35.27,35.29,35.24,35.27,120786.0,30.5348,30.5521,30.5088,30.5348,120786.0
2017-07-10 14:30:00,35.27,35.32,35.25,35.26,279535.0,30.5348,30.5781,30.5175,30.5261,279535.0
2017-07-10 14:40:00,35.27,35.28,35.24,35.25,75652.0,30.5348,30.5435,30.5088,30.5175,75652.0
2017-07-10 14:50:00,35.26,35.27,35.25,35.26,112542.0,30.5261,30.5348,30.5175,30.5261,112542.0
2017-07-10 15:00:00,35.26,35.28,35.24,35.26,152517.0,30.5261,30.5435,30.5088,30.5261,152517.0
2017-07-10 15:10:00,35.26,35.27,35.22,35.23,190984.0,30.5261,30.5348,30.4915,30.5002,190984.0
2017-07-10 15:20:00,35.23,35.26,35.22,35.25,313306.0,30.5002,30.5261,30.4915,30.5175,313306.0
2017-07-10 15:30:00,35.25,35.26,35.22,35.24,229325.0,30.5175,30.5261,30.4915,30.5088,229325.0
2017-07-10 15:40:00,35.25,35.31,35.24,35.26,380828.0,30.5175,30.5694,30.5088,30.5261,380828.0
2017-07-10 15:50:00,35.26,35.27,35.2,35.22,770789.0,30.5261,30.5348,30.4742,30.4915,770789.0
2017-07-11 09:30:00,35.19,35.37,35.14,35.2,540085.0,30.4655,30.6214,30.4223,30.4742,540085.0
2017-07-11 09:40:00,35.19,35.23,35.14,35.16,193783.0,30.4655,30.5002,30.4223,30.4396,193783.0
2017-07-11 09:50:00,35.16,35.29,35.15,35.18,281029.0,30.4396,30.5521,30.4309,30.4569,281029.0
2017-07-11 10:00:00,35.17,35.31,35.16,35.25,421255.0,30.4482,30.5694,30.4396,30.5175,421255.0
2017-07-11 10:10:00,35.25,35.39,35.23,35.36,179749.0,30.5175,30.6387,30.5002,30.6127,179749.0
2017-07-11 10:20:00,35.36,35.42,35.32,35.37,131786.0,30.6127,30.6647,30.5781,30.6214,131786.0
2017-07-11 10:30:00,35.38,35.45,35.35,35.44,133303.0,30.63,30.6906,30.6041,30.682,133303.0
2017-07-11 10:40:00,35.44,35.46,35.31,35.32,160069.0,30.682,30.6993,30.5694,30.5781,160069.0
2017-07-11 10:50:00,35.33,35.4,35.32,35.4,133877.0,30.5867,30.6473,30.5781,30.6473,133877.0
2017-07-11 11:00:00,35.39,35.41,35.33,35.38,240595.0,30.6387,30.656,30.5867,30.63,240595.0
2017-07-11 11:10:00,35.37,35.38,35.28,35.3,130161.0,30.6214,30.63,30.5435,30.5608,130161.0
2017-07-11 11:20:00,35.29,35.29,35.18,35.22,249856.0,30.5521,30.5521,30.4569,30.4915,249856.0
2017-07-11 11:30:00,35.21,35.28,35.21,35.26,156342.0,30.4829,30.5435,30.4829,30.5261,156342.0
2017-07-11 11:40:00,35.26,35.32,35.25,35.32,149702.0,30.5261,30.5781,30.5175,30.5781,149702.0
2017-07-11 11:50:00,35.33,35.38,35.31,35.38,67458.0,30.5867,30.63,30.5694,30.63,67458.0
2017-07-11 12:00:00,35.38,35.38,35.29,35.3,82600.0,30.63,30.63,30.5521,30.5608,82600.0
2017-07-11 12:10:00,35.31,35.34,35.28,35.29,90069.0,30.5694,30.5954,30.5435,30.5521,90069.0
2017-07-11 12:20:00,35.29,35.32,35.26,35.31,71209.0,30.5521,30.5781,30.5261,30.5694,71209.0
2017-07-11 12:30:00,35.3,35.33,35.29,35.33,48541.0,30.5608,30.5867,30.5521,30.5867,48541.0
2017-07-11 12:40:00,35.33,35.34,35.3,35.31,47658.0,30.5867,30.5954,30.5608,30.5694,47658.0
2017-07-11 12:50:00,35.32,35.34,35.31,35.34,269304.0,30.5781,30.5954,30.5694,30.5954,269304.0
2017-07-11 13:00:00,35.34,35.38,35.34,35.36,57995.0,30.5954,30.63,30.5954,30.6127,57995.0
2017-07-11 13:10:00,35.36,35.37,35.29,35.31,138680.0,30.6127,30.6214,30.5521,30.5694,138680.0
2017-07-11 13:20:00,35.3,35.35,35.3,35.34,66218.0,30.5608,30.6041,30.5608,30.5954,66218.0
2017-07-11 13:30:00,35.34,35.38,35.33,35.38,86049.0,30.5954,30.63,30.5867,30.63,86049.0
2017-07-11 13:40:00,35.38,35.44,35.35,35.43,195574.0,30.63,30.682,30.6041,30.6733,195574.0
2017-07-11 13:50:00,35.43,35.43,35.35,35.37,150901.0,30.6733,30.6733,30.6041,30.6214,150901.0
2017-07-11 14:00:00,35.37,35.4,35.35,35.4,132298.0,30.6214,30.6473,30.6041,30.6473,132298.0
2017-07-11 14:10:00,35.4,35.41,35.35,35.37,100808.0,30.6473,30.656,30.6041,30.6214,100808.0
2017-07-11 14:20:00,35.37,35.39,35.36,35.38,88352.0,30.6214,30.6387,30.6127,30.63,88352.0
2017-07-11 14:30:00,35.39,35.39,35.36,35.38,76531.0,30.6387,30.6387,30.6127,30.63,76531.0
2017-07-11 14:40:00,35.38,35.38,35.35,35.37,117025.0,30.63,30.63,30.6041,30.6214,117025.0
2017-07-11 14:50:00,35.37,35.39,35.34,35.34,146479.0,30.6214,30.6387,30.5954,30.5954,146479.0
2017-07-11 15:00:00,35.34,35.35,35.29,35.33,158967.0,30.5954,30.6041,30.5521,30.5867,158967.0
2017-07-11 15:10:00,35.33,35.39,35.33,35.38,133046.0,30.5867,30.6387,30.5867,30.63,133046.0
2017-07-11 15:20:00,35.38,35.42,35.37,35.41,238691.0,30.63,30.6647,30.6214,30.656,238691.0
2017-07-11 15:30:00,35.41,35.45,35.4,35.43,222940.0,30.656,30.6906,30.6473,30.6733,222940.0
2017-07-11 15:40:00,35.42,35.44,35.4,35.41,326844.0,30.6647,30.682,30.6473,30.656,326844.0
2017-07-11 15:50:00,35.4,35.45,35.39,35.43,1081414.0,30.6473,30.6906,30.6387,30.6733,1081414.0
2017-07-12 09:30:00,35.52,35.87,35.47,35.86,439412.0,30.7512,31.0542,30.708,31.0456,439412.0
2017-07-12 09:40:00,35.86,35.9,35.62,35.69,407229.0,31.0456,31.0802,30.8378,30.8984,407229.0
2017-07-12 09:50:00,35.69,35.7,35.61,35.65,196357.0,30.8984,30.9071,30.8292,30.8638,196357.0
2017-07-12 10:00:00,35.65,35.68,35.6,35.68,148604.0,30.8638,30.8898,30.8205,30.8898,148604.0
2017-07-12 10:10:00,35.68,35.77,35.62,35.76,252862.0,30.8898,30.9677,30.8378,30.959,252862.0
2017-07-12 10:20:00,35.77,35.84,35.76,35.81,201546.0,30.9677,31.0283,30.959,31.0023,201546.0
2017-07-12 10:30:00,35.82,35.82,35.73,35.74,190445.0,31.011,31.011,30.933,30.9417,190445.0
2017-07-12 10:40:00,35.74,35.76,35.69,35.73,165978.0,30.9417,30.959,30.8984,30.933,165978.0
2017-07-12 10:50:00,35.73,35.76,35.69,35.69,218436.0,30.933,30.959,30.8984,30.8984,218436.0
2017-07-12 11:00:00,35.68,35.72,35.65,35.69,138178.0,30.8898,30.9244,30.8638,30.8984,138178.0
2017-07-12 11:10:00,35.69,35.7,35.65,35.67,114929.0,30.8984,30.9071,30.8638,30.8811,114929.0
2017-07-12 11:20:00,35.67,35.69,35.6,35.63,142166.0,30.8811,30.8984,30.8205,30.8465,142166.0
2017-07-12 11:30:00,35.63,35.64,35.58,35.58,125539.0,30.8465,30.8551,30.8032,30.8032,125539.0
2017-07-12 11:40:00,35.58,35.6,35.54,35.54,285190.0,30.8032,30.8205,30.7686,30.7686,285190.0
2017-07-12 11:50:00,35.54,35.57,35.52,35.55,211020.0,30.7686,30.7945,30.7512,30.7772,211020.0
2017-07-12 12:00:00,35.56,35.6,35.55,35.57,103745.0,30.7859,30.8205,30.7772,30.7945,103745.0
2017-07-12 12:10:00,35.57,35.58,35.51,35.55,138446.0,30.7945,30.8032,30.7426,30.7772,138446.0
2017-07-12 12:20:00,35.54,35.57,35.53,35.53,85354.0,30.7686,30.7945,30.7599,30.7599,85354.0
2017-07-12 12:30:00,35.54,35.57,35.53,35.56,91806.0,30.7686,30.7945,30.7599,30.7859,91806.0
2017-07-12 12:40:00,35.57,35.58,35.49,35.51,141510.0,30.7945,30.8032,30.7253,30.7426,141510.0
2017-07-12 12:50:00,35.51,35.57,35.49,35.57,93406.0,30.7426,30.7945,30.7253,30.7945,93406.0
2017-07-12 13:00:00,35.57,35.58,35.55,35.57,53460.0,30.7945,30.8032,30.7772,30.7945,53460.0
2017-07-12 13:10:00,35.57,35.57,35.52,35.54,82056.0,30.7945,30.7945,30.7512,30.7686,82056.0
2017-07-12 13:20:00,35.55,35.55,35.49,35.49,125146.0,30.7772,30.7772,30.7253,30.7253,125146.0
2017-07-12 13:30:00,35.49,35.51,35.48,35.51,96609.0,30.7253,30.7426,30.7166,30.7426,96609.0
2017-07-12 13:40:00,35.5,35.57,35.5,35.56,54711.0,30.7339,30.7945,30.7339,30.7859,54711.0
2017-07-12 13:50:00,35.57,35.6,35.56,35.59,83831.0,30.7945,30.8205,30.7859,30.8118,83831.0
2017-07-12 14:00:00,35.59,35.59,35.52,35.54,94322.0,30.8118,30.8118,30.7512,30.7686,94322.0
2017-07-12 14:10:00,35.55,35.57,35.5,35.57,116299.0,30.7772,30.7945,30.7339,30.7945,116299.0
2017-07-12 14:20:00,35.57,35.6,35.55,35.59,74157.0,30.7945,30.8205,30.7772,30.8118,74157.0
2017-07-12 14:30:00,35.59,35.6,35.59,35.59,77721.0,30.8118,30.8205,30.8118,30.8118,77721.0
2017-07-12 14:40:00,35.59,35.6,35.57,35.59,113475.0,30.8118,30.8205,30.7945,30.8118,113475.0
2017-07-12 14:50:00,35.59,35.6,35.58,35.59,124359.0,30.8118,30.8205,30.8032,30.8118,124359.0
2017-07-12 15:00:00,35.59,35.61,35.58,35.6,64107.0,30.8118,30.8292,30.8032,30.8205,64107.0
2017-07-12 15:10:00,35.6,35.61,35.58,35.59,192874.0,30.8205,30.8292,30.8032,30.8118,192874.0
2017-07-12 15:20:00,35.59,35.6,35.58,35.59,134238.0,30.8118,30.8205,30.8032,30.8118,134238.0
2017-07-12 15:30:00,35.59,35.6,35.53,35.57,223787.0,30.8118,30.8205,30.7599,30.7945,223787.0
2017-07-12 15:40:00,35.57,35.57,35.51,35.52,443044.0,30.7945,30.7945,30.7426,30.7512,443044.0
2017-07-12 15:50:00,35.52,35.56,35.49,35.51,790833.0,30.7512,30.7859,30.7253,30.7426,790833.0
2017-07-13 09:30:00,35.5,35.92,35.45,35.91,367920.0,30.7339,31.0975,30.6906,31.0889,367920.0
2017-07-13 09:40:00,35.9,35.93,35.74,35.74,218281.0,31.0802,31.1062,30.9417,30.9417,218281.0
2017-07-13 09:50:00,35.75,35.86,35.74,35.85,252374.0,30.9504,31.0456,30.9417,31.0369,252374.0
2017-07-13 10:00:00,35.85,35.96,35.85,35.95,354838.0,31.0369,31.1322,31.0369,31.1235,354838.0
2017-07-13 10:10:00,35.96,36.06,35.95,36.04,849423.0,31.1322,31.2187,31.1235,31.2014,849423.0
2017-07-13 10:20:00,36.04,36.08,35.92,35.93,340249.0,31.2014,31.2361,31.0975,31.1062,340249.0
2017-07-13 10:30:00,35.92,35.93,35.85,35.86,273147.0,31.0975,31.1062,31.0369,31.0456,273147.0
2017-07-13 10:40:00,35.86,35.95,35.85,35.94,482969.0,31.0456,31.1235,31.0369,31.1149,482969.0
2017-07-13 10:50:00,35.95,36.02,35.94,36.01,219025.0,31.1235,31.1841,31.1149,31.1755,219025.0
2017-07-13 11:00:00,36.01,36.08,35.99,36.02,332493.0,31.1755,31.2361,31.1581,31.1841,332493.0
2017-07-13 11:10:00,36.02,36.02,35.99,35.99,149363.0,31.1841,31.1841,31.1581,31.1581,149363.0
2017-07-13 11:20:00,35.99,36.03,35.91,35.93,738362.0,31.1581,31.1928,31.0889,31.1062,738362.0
2017-07-13 11:30:00,35.93,36.02,35.9,36.0,640172.0,31.1062,31.1841,31.0802,31.1668,640172.0
2017-07-13 11:40:00,36.0,36.04,35.98,36.04,140128.0,31.1668,31.2014,31.1495,31.2014,140128.0
2017-07-13 11:50:00,36.04,36.05,36.0,36.02,120861.0,31.2014,31.2101,31.1668,31.1841,120861.0
2017-07-13 12:00:00,36.02,36.03,35.99,35.99,71349.0,31.1841,31.1928,31.1581,31.1581,71349.0
2017-07-13 12:10:00,36.0,36.0,35.98,36.0,252886.0,31.1668,31.1668,31.1495,31.1668,252886.0
2017-07-13 12:20:00,35.99,36.06,35.99,36.05,187723.0,31.1581,31.2187,31.1581,31.2101,187723.0
2017-07-13 12:30:00,36.05,36.08,36.0,36.04,242962.0,31.2101,31.2361,31.1668,31.2014,242962.0
2017-07-13 12:40:00,36.04,36.04,35.98,36.01,212750.0,31.2014,31.2014,31.1495,31.1755,212750.0
2017-07-13 12:50:00,36.01,36.03,36.0,36.01,170332.0,31.1755,31.1928,31.1668,31.1755,170332.0
2017-07-13 13:00:00,36.02,36.04,36.0,36.01,100276.0,31.1841,31.2014,31.1668,31.1755,100276.0
2017-07-13 13:10:00,36.0,36.01,35.98,36.0,98701.0,31.1668,31.1755,31.1495,31.1668,98701.0
2017-07-13 13:20:00,36.0,36.0,35.98,35.98,89903.0,31.1668,31.1668,31.1495,31.1495,89903.0
2017-07-13 13:30:00,35.99,36.0,35.97,35.97,79240.0,31.1581,31.1668,31.1408,31.1408,79240.0
2017-07-13 13:40:00,35.97,36.02,35.97,35.99,125307.0,31.1408,31.1841,31.1408,31.1581,125307.0
2017-07-13 13:50:00,36.0,36.08,35.99,36.08,249288.0,31.1668,31.2361,31.1581,31.2361,249288.0
2017-07-13 14:00:00,36.08,36.08,36.01,36.04,208965.0,31.2361,31.2361,31.1755,31.2014,208965.0
2017-07-13 14:10:00,36.04,36.07,36.02,36.07,124864.0,31.2014,31.2274,31.1841,31.2274,124864.0
2017-07-13 14:20:00,36.07,36.1,36.06,36.09,148315.0,31.2274,31.2534,31.2187,31.2447,148315.0
2017-07-13 14:30:00,36.09,36.1,36.07,36.1,202727.0,31.2447,31.2534,31.2274,31.2534,202727.0
2017-07-13 14:40:00,36.1,36.1,36.06,36.06,161529.0,31.2534,31.2534,31.2187,31.2187,161529.0
2017-07-13 14:50:00,36.06,36.09,36.04,36.08,199322.0,31.2187,31.2447,31.2014,31.2361,199322.0
2017-07-13 15:00:00,36.09,36.12,36.06,36.11,424964.0,31.2447,31.2707,31.2187,31.262,424964.0
2017-07-13 15:10:00,36.11,36.11,36.06,36.09,256881.0,31.262,31.262,31.2187,31.2447,256881.0
2017-07-13 15:20:00,36.09,36.12,36.03,36.04,323933.0,31.2447,31.2707,31.1928,31.2014,323933.0
2017-07-13 15:30:00,36.05,36.05,36.0,36.0,800828.0,31.2101,31.2101,31.1668,31.1668,800828.0
2017-07-13 15:40:00,36.0,36.01,35.84,35.84,992096.0,31.1668,31.1755,31.0283,31.0283,992096.0
2017-07-13 15:50:00,35.84,35.91,35.82,35.87,1277210.0,31.0283,31.0889,31.011,31.0542,1277210.0
2017-07-14 09:30:00,36.06,36.2,35.98,36.16,469321.0,31.2187,31.3399,31.1495,31.3053,469321.0
2017-07-14 09:40:00,36.16,36.24,36.1,36.11,407472.0,31.3053,31.3746,31.2534,31.262,407472.0
2017-07-14 09:50:00,36.12,36.21,36.11,36.17,180114.0,31.2707,31.3486,31.262,31.314,180114.0
2017-07-14 10:00:00,36.17,36.22,36.12,36.2,194665.0,31.314,31.3573,31.2707,31.3399,194665.0
2017-07-14 10:10:00,36.19,36.23,36.16,36.2,201681.0,31.3313,31.3659,31.3053,31.3399,201681.0
2017-07-14 10:20:00,36.21,36.23,36.18,36.2,243097.0,31.3486,31.3659,31.3226,31.3399,243097.0
2017-07-14 10:30:00,36.2,36.29,36.2,36.25,228161.0,31.3399,31.4179,31.3399,31.3832,228161.0
2017-07-14 10:40:00,36.25,36.27,36.2,36.27,116724.0,31.3832,31.4005,31.3399,31.4005,116724.0
2017-07-14 10:50:00,36.27,36.29,36.23,36.27,152069.0,31.4005,31.4179,31.3659,31.4005,152069.0
2017-07-14 11:00:00,36.27,36.28,36.18,36.18,227753.0,31.4005,31.4092,31.3226,31.3226,227753.0
2017-07-14 11:10:00,36.19,36.2,36.13,36.14,198768.0,31.3313,31.3399,31.2793,31.288,198768.0
2017-07-14 11:20:00,36.15,36.19,36.13,36.15,138723.0,31.2967,31.3313,31.2793,31.2967,138723.0
2017-07-14 11:30:00,36.15,36.18,36.13,36.18,135189.0,31.2967,31.3226,31.2793,31.3226,135189.0
2017-07-14 11:40:00,36.18,36.25,36.17,36.25,151367.0,31.3226,31.3832,31.314,31.3832,151367.0
2017-07-14 11:50:00,36.24,36.25,36.18,36.23,182945.0,31.3746,31.3832,31.3226,31.3659,182945.0
2017-07-14 12:00:00,36.23,36.27,36.22,36.26,200602.0,31.3659,31.4005,31.3573,31.3919,200602.0
2017-07-14 12:10:00,36.25,36.27,36.24,36.26,84711.0,31.3832,31.4005,31.3746,31.3919,84711.0
2017-07-14 12:20:00,36.26,36.27,36.25,36.27,92546.0,31.3919,31.4005,31.3832,31.4005,92546.0
2017-07-14 12:30:00,36.27,36.29,36.25,36.28,186237.0,31.4005,31.4179,31.3832,31.4092,186237.0
2017-07-14 12:40:00,36.27,36.28,36.21,36.21,204245.0,31.4005,31.4092,31.3486,31.3486,204245.0
2017-07-14 12:50:00,36.22,36.24,36.18,36.22,152204.0,31.3573,31.3746,31.3226,31.3573,152204.0
2017-07-14 13:00:00,36.22,36.28,36.21,36.28,130803.0,31.3573,31.4092,31.3486,31.4092,130803.0
2017-07-14 13:10:00,36.27,36.28,36.25,36.26,92222.0,31.4005,31.4092,31.3832,31.3919,92222.0
2017-07-14 13:20:00,36.26,36.28,36.25,36.27,99965.0,31.3919,31.4092,31.3832,31.4005,99965.0
2017-07-14 13:30:00,36.27,36.28,36.24,36.27,82370.0,31.4005,31.4092,31.3746,31.4005,82370.0
2017-07-14 13:40:00,36.27,36.28,36.25,36.28,79291.0,31.4005,31.4092,31.3832,31.4092,79291.0
2017-07-14 13:50:00,36.27,36.29,36.25,36.29,98650.0,31.4005,31.4179,31.3832,31.4179,98650.0
2017-07-14 14:00:00,36.29,36.29,36.24,36.25,222206.0,31.4179,31.4179,31.3746,31.3832,222206.0
2017-07-14 14:10:00,36.25,36.25,36.24,36.25,141785.0,31.3832,31.3832,31.3746,31.3832,141785.0
2017-07-14 14:20:00,36.25,36.25,36.24,36.25,226104.0,31.3832,31.3832,31.3746,31.3832,226104.0
2017-07-14 14:30:00,36.25,36.25,36.23,36.24,128908.0,31.3832,31.3832,31.3659,31.3746,128908.0
2017-07-14 14:40:00,36.23,36.33,36.23,36.27,324931.0,31.3659,31.4525,31.3659,31.4005,324931.0
2017-07-14 14:50:00,36.28,36.29,36.27,36.29,384477.0,31.4092,31.4179,31.4005,31.4179,384477.0
2017-07-14 15:00:00,36.29,36.33,36.28,36.31,214931.0,31.4179,31.4525,31.4092,31.4352,214931.0
2017-07-14 15:10:00,36.32,36.35,36.3,36.33,188740.0,31.4438,31.4698,31.4265,31.4525,188740.0
2017-07-14 15:20:00,36.33,36.4,36.32,36.4,388926.0,31.4525,31.5131,31.4438,31.5131,388926.0
2017-07-14 15:30:00,36.4,36.42,36.36,36.41,387086.0,31.5131,31.5304,31.4785,31.5218,387086.0
2017-07-14 15:40:00,36.41,36.44,36.39,36.41,464387.0,31.5218,31.5477,31.5044,31.5218,464387.0
2017-07-14 15:50:00,36.4,36.41,36.33,36.35,881813.0,31.5131,31.5218,31.4525,31.4698,881813.0
2017-07-17 09:30:00,36.41,36.41,36.31,36.35,251248.0,31.5218,31.5218,31.4352,31.4698,251248.0
2017-07-17 09:40:00,36.35,36.37,36.27,36.33,262934.0,31.4698,31.4871,31.4005,31.4525,262934.0
2017-07-17 09:50:00,36.33,36.38,36.29,36.32,355949.0,31.4525,31.4958,31.4179,31.4438,355949.0
2017-07-17 10:00:00,36.32,36.33,36.22,36.23,257749.0,31.4438,31.4525,31.3573,31.3659,257749.0
2017-07-17 10:10:00,36.23,36.35,36.23,36.34,205936.0,31.3659,31.4698,31.3659,31.4611,205936.0
2017-07-17 10:20:00,36.34,36.37,36.26,36.3,342744.0,31.4611,31.4871,31.3919,31.4265,342744.0
2017-07-17 10:30:00,36.3,36.31,36.2,36.25,219304.0,31.4265,31.4352,31.3399,31.3832,219304.0
2017-07-17 10:40:00,36.26,36.29,36.23,36.26,149865.0,31.3919,31.4179,31.3659,31.3919,149865.0
2017-07-17 10:50:00,36.26,36.35,36.24,36.34,245305.0,31.3919,31.4698,31.3746,31.4611,245305.0
2017-07-17 11:00:00,36.33,36.42,36.31,36.4,187897.0,31.4525,31.5304,31.4352,31.5131,187897.0
2017-07-17 11:10:00,36.4,36.44,36.38,36.43,197689.0,31.5131,31.5477,31.4958,31.5391,197689.0
2017-07-17 11:20:00,36.42,36.45,36.36,36.38,304361.0,31.5304,31.5564,31.4785,31.4958,304361.0
2017-07-17 11:30:00,36.39,36.41,36.33,36.34,187251.0,31.5044,31.5218,31.4525,31.4611,187251.0
2017-07-17 11:40:00,36.33,36.41,36.33,36.38,150287.0,31.4525,31.5218,31.4525,31.4958,150287.0
2017-07-17 11:50:00,36.38,36.41,36.35,36.38,110754.0,31.4958,31.5218,31.4698,31.4958,110754.0
2017-07-17 12:00:00,36.39,36.39,36.37,36.39,59811.0,31.5044,31.5044,31.4871,31.5044,59811.0
2017-07-17 12:10:00,36.39,36.43,36.37,36.41,142627.0,31.5044,31.5391,31.4871,31.5218,142627.0
2017-07-17 12:20:00,36.41,36.44,36.39,36.43,144956.0,31.5218,31.5477,31.5044,31.5391,144956.0
2017-07-17 12:30:00,36.43,36.44,36.4,36.4,82923.0,31.5391,31.5477,31.5131,31.5131,82923.0
2017-07-17 12:40:00,36.41,36.44,36.39,36.43,159872.0,31.5218,31.5477,31.5044,31.5391,159872.0
2017-07-17 12:50:00,36.44,36.47,36.4,36.45,171417.0,31.5477,31.5737,31.5131,31.5564,171417.0
2017-07-17 13:00:00,36.45,36.49,36.45,36.46,181510.0,31.5564,31.591,31.5564,31.565,181510.0
2017-07-17 13:10:00,36.46,36.49,36.4,36.4,176256.0,31.565,31.591,31.5131,31.5131,176256.0
2017-07-17 13:20:00,36.41,36.43,36.4,36.42,90017.0,31.5218,31.5391,31.5131,31.5304,90017.0
2017-07-17 13:30:00,36.42,36.44,36.41,36.43,65110.0,31.5304,31.5477,31.5218,31.5391,65110.0
2017-07-17 13:40:00,36.43,36.44,36.41,36.42,62563.0,31.5391,31.5477,31.5218,31.5304,62563.0
2017-07-17 13:50:00,36.41,36.45,36.41,36.45,113525.0,31.5218,31.5564,31.5218,31.5564,113525.0
2017-07-17 14:00:00,36.45,36.45,36.42,36.42,118717.0,31.5564,31.5564,31.5304,31.5304,118717.0
2017-07-17 14:10:00,36.42,36.49,36.4,36.48,192396.0,31.5304,31.591,31.5131,31.5824,192396.0
2017-07-17 14:20:00,36.49,36.5,36.48,36.49,158321.0,31.591,31.5997,31.5824,31.591,158321.0
2017-07-17 14:30:00,36.49,36.51,36.47,36.49,203436.0,31.591,31.6083,31.5737,31.591,203436.0
2017-07-17 14:40:00,36.5,36.5,36.49,36.5,51109.0,31.5997,31.5997,31.591,31.5997,51109.0
2017-07-17 14:50:00,36.5,36.5,36.49,36.49,74886.0,31.5997,31.5997,31.591,31.591,74886.0
2017-07-17 15:00:00,36.5,36.5,36.45,36.46,164732.0,31.5997,31.5997,31.5564,31.565,164732.0
2017-07-17 15:10:00,36.45,36.52,36.45,36.51,247164.0,31.5564,31.617,31.5564,31.6083,247164.0
2017-07-17 15:20:00,36.5,36.54,36.5,36.54,347188.0,31.5997,31.6343,31.5997,31.6343,347188.0
2017-07-17 15:30:00,36.53,36.54,36.51,36.51,257410.0,31.6256,31.6343,31.6083,31.6083,257410.0
2017-07-17 15:40:00,36.51,36.51,36.43,36.47,419174.0,31.6083,31.6083,31.5391,31.5737,419174.0
2017-07-17 15:50:00,36.48,36.48,36.37,36.39,740910.0,31.5824,31.5824,31.4871,31.5044,740910.0
2017-07-18 09:30:00,36.31,36.47,36.25,36.3,444410.0,31.4352,31.5737,31.3832,31.4265,444410.0
2017-07-18 09:40:00,36.29,36.35,36.22,36.28,243284.0,31.4179,31.4698,31.3573,31.4092,243284.0
2017-07-18 09:50:00,36.28,36.36,36.26,36.34,225743.0,31.4092,31.4785,31.3919,31.4611,225743.0
2017-07-18 10:00:00,36.34,36.39,36.31,36.39,221531.0,31.4611,31.5044,31.4352,31.5044,221531.0
2017-07-18 10:10:00,36.39,36.42,36.37,36.38,202417.0,31.5044,31.5304,31.4871,31.4958,202417.0
2017-07-18 10:20:00,36.38,36.41,36.35,36.37,204054.0,31.4958,31.5218,31.4698,31.4871,204054.0
2017-07-18 10:30:00,36.37,36.38,36.3,36.3,221199.0,31.4871,31.4958,31.4265,31.4265,221199.0
2017-07-18 10:40:00,36.3,36.31,36.26,36.27,196788.0,31.4265,31.4352,31.3919,31.4005,196788.0
2017-07-18 10:50:00,36.27,36.32,36.24,36.29,190317.0,31.4005,31.4438,31.3746,31.4179,190317.0
2017-07-18 11:00:00,36.29,36.3,36.25,36.25,96051.0,31.4179,31.4265,31.3832,31.3832,96051.0
2017-07-18 11:10:00,36.25,36.29,36.23,36.25,138935.0,31.3832,31.4179,31.3659,31.3832,138935.0
2017-07-18 11:20:00,36.25,36.32,36.25,36.28,219157.0,31.3832,31.4438,31.3832,31.4092,219157.0
2017-07-18 11:30:00,36.28,36.33,36.28,36.31,166238.0,31.4092,31.4525,31.4092,31.4352,166238.0
2017-07-18 11:40:00,36.32,36.33,36.26,36.29,87108.0,31.4438,31.4525,31.3919,31.4179,87108.0
2017-07-18 11:50:00,36.28,36.33,36.28,36.32,164988.0,31.4092,31.4525,31.4092,31.4438,164988.0
2017-07-18 12:00:00,36.32,36.35,36.32,36.35,59155.0,31.4438,31.4698,31.4438,31.4698,59155.0
2017-07-18 12:10:00,36.35,36.38,36.35,36.36,219238.0,31.4698,31.4958,31.4698,31.4785,219238.0
2017-07-18 12:20:00,36.36,36.39,36.36,36.38,77907.0,31.4785,31.5044,31.4785,31.4958,77907.0
2017-07-18 12:30:00,36.38,36.4,36.37,36.39,95464.0,31.4958,31.5131,31.4871,31.5044,95464.0
2017-07-18 12:40:00,36.39,36.4,36.36,36.36,72863.0,31.5044,31.5131,31.4785,31.4785,72863.0
2017-07-18 12:50:00,36.36,36.37,36.32,36.32,79207.0,31.4785,31.4871,31.4438,31.4438,79207.0
2017-07-18 13:00:00,36.32,36.34,36.31,36.32,60266.0,31.4438,31.4611,31.4352,31.4438,60266.0
2017-07-18 13:10:00,36.32,36.39,36.32,36.39,97326.0,31.4438,31.5044,31.4438,31.5044,97326.0
2017-07-18 13:20:00,36.38,36.39,36.35,36.36,79406.0,31.4958,31.5044,31.4698,31.4785,79406.0
2017-07-18 13:30:00,36.36,36.37,36.34,36.36,141081.0,31.4785,31.4871,31.4611,31.4785,141081.0
2017-07-18 13:40:00,36.35,36.37,36.35,36.36,143725.0,31.4698,31.4871,31.4698,31.4785,143725.0
2017-07-18 13:50:00,36.36,36.37,36.35,36.35,101978.0,31.4785,31.4871,31.4698,31.4698,101978.0
2017-07-18 14:00:00,36.36,36.37,36.35,36.37,92106.0,31.4785,31.4871,31.4698,31.4871,92106.0
2017-07-18 14:10:00,36.37,36.38,36.35,36.35,104658.0,31.4871,31.4958,31.4698,31.4698,104658.0
2017-07-18 14:20:00,36.36,36.43,36.35,36.43,240174.0,31.4785,31.5391,31.4698,31.5391,240174.0
2017-07-18 14:30:00,36.42,36.44,36.37,36.37,147221.0,31.5304,31.5477,31.4871,31.4871,147221.0
2017-07-18 14:40:00,36.38,36.4,36.37,36.37,124692.0,31.4958,31.5131,31.4871,31.4871,124692.0
2017-07-18 14:50:00,36.38,36.4,36.35,36.37,154186.0,31.4958,31.5131,31.4698,31.4871,154186.0
2017-07-18 15:00:00,36.37,36.42,36.37,36.42,102149.0,31.4871,31.5304,31.4871,31.5304,102149.0
2017-07-18 15:10:00,36.41,36.46,36.39,36.46,190747.0,31.5218,31.565,31.5044,31.565,190747.0
2017-07-18 15:20:00,36.45,36.46,36.41,36.44,117744.0,31.5564,31.565,31.5218,31.5477,117744.0
2017-07-18 15:30:00,36.44,36.49,36.41,36.48,324148.0,31.5477,31.591,31.5218,31.5824,324148.0
2017-07-18 15:40:00,36.48,36.48,36.43,36.45,270553.0,31.5824,31.5824,31.5391,31.5564,270553.0
2017-07-18 15:50:00,36.45,36.46,36.41,36.44,483164.0,31.5564,31.565,31.5218,31.5477,483164.0
2017-07-19 09:30:00,36.38,36.45,36.36,36.41,343131.0,31.4958,31.5564,31.4785,31.5218,343131.0
2017-07-19 09:40:00,36.41,36.41,36.32,36.33,293278.0,31.5218,31.5218,31.4438,31.4525,293278.0
2017-07-19 09:50:00,36.33,36.41,36.3,36.38,234617.0,31.4525,31.5218,31.4265,31.4958,234617.0
2017-07-19 10:00:00,36.39,36.43,36.38,36.39,211821.0,31.5044,31.5391,31.4958,31.5044,211821.0
2017-07-19 10:10:00,36.39,36.41,36.35,36.39,229037.0,31.5044,31.5218,31.4698,31.5044,229037.0
2017-07-19 10:20:00,36.38,36.41,36.3,36.35,220540.0,31.4958,31.5218,31.4265,31.4698,220540.0
2017-07-19 10:30:00,36.36,36.41,36.35,36.35,98955.0,31.4785,31.5218,31.4698,31.4698,98955.0
2017-07-19 10:40:00,36.36,36.41,36.35,36.39,182016.0,31.4785,31.5218,31.4698,31.5044,182016.0
2017-07-19 10:50:00,36.38,36.41,36.37,36.39,85202.0,31.4958,31.5218,31.4871,31.5044,85202.0
2017-07-19 11:00:00,36.39,36.41,36.35,36.35,119982.0,31.5044,31.5218,31.4698,31.4698,119982.0
2017-07-19 11:10:00,36.35,36.37,36.32,36.35,108009.0,31.4698,31.4871,31.4438,31.4698,108009.0
2017-07-19 11:20:00,36.35,36.37,36.32,36.32,94703.0,31.4698,31.4871,31.4438,31.4438,94703.0
2017-07-19 11:30:00,36.32,36.4,36.32,36.39,68218.0,31.4438,31.5131,31.4438,31.5044,68218.0
2017-07-19 11:40:00,36.39,36.41,36.37,36.39,138446.0,31.5044,31.5218,31.4871,31.5044,138446.0
2017-07-19 11:50:00,36.38,36.4,36.36,36.39,70510.0,31.4958,31.5131,31.4785,31.5044,70510.0
2017-07-19 12:00:00,36.39,36.39,36.37,36.37,44689.0,31.5044,31.5044,31.4871,31.4871,44689.0
2017-07-19 12:10:00,36.37,36.4,36.37,36.39,39855.0,31.4871,31.5131,31.4871,31.5044,39855.0
2017-07-19 12:20:00,36.39,36.41,36.37,36.39,114635.0,31.5044,31.5218,31.4871,31.5044,114635.0
2017-07-19 12:30:00,36.38,36.4,36.37,36.37,81529.0,31.4958,31.5131,31.4871,31.4871,81529.0
2017-07-19 12:40:00,36.37,36.38,36.37,36.37,27618.0,31.4871,31.4958,31.4871,31.4871,27618.0
2017-07-19 12:50:00,36.37,36.4,36.36,36.4,104071.0,31.4871,31.5131,31.4785,31.5131,104071.0
2017-07-19 13:00:00,36.4,36.4,36.38,36.39,64845.0,31.5131,31.5131,31.4958,31.5044,64845.0
2017-07-19 13:10:00,36.39,36.41,36.38,36.39,223465.0,31.5044,31.5218,31.4958,31.5044,223465.0
2017-07-19 13:20:00,36.39,36.42,36.38,36.4,151413.0,31.5044,31.5304,31.4958,31.5131,151413.0
2017-07-19 13:30:00,36.41,36.41,36.4,36.41,30182.0,31.5218,31.5218,31.5131,31.5218,30182.0
2017-07-19 13:40:00,36.41,36.45,36.4,36.42,196913.0,31.5218,31.5564,31.5131,31.5304,196913.0
2017-07-19 13:50:00,36.43,36.44,36.4,36.41,96666.0,31.5391,31.5477,31.5131,31.5218,96666.0
2017-07-19 14:00:00,36.41,36.44,36.4,36.44,93398.0,31.5218,31.5477,31.5131,31.5477,93398.0
2017-07-19 14:10:00,36.44,36.47,36.43,36.47,55875.0,31.5477,31.5737,31.5391,31.5737,55875.0
2017-07-19 14:20:00,36.47,36.49,36.44,36.48,92836.0,31.5737,31.591,31.5477,31.5824,92836.0
2017-07-19 14:30:00,36.48,36.51,36.48,36.5,175355.0,31.5824,31.6083,31.5824,31.5997,175355.0
2017-07-19 14:40:00,36.5,36.5,36.46,36.48,135098.0,31.5997,31.5997,31.565,31.5824,135098.0
2017-07-19 14:50:00,36.49,36.49,36.44,36.44,73777.0,31.591,31.591,31.5477,31.5477,73777.0
2017-07-19 15:00:00,36.44,36.45,36.42,36.42,72112.0,31.5477,31.5564,31.5304,31.5304,72112.0
2017-07-19 15:10:00,36.42,36.49,36.42,36.47,195710.0,31.5304,31.591,31.5304,31.5737,195710.0
2017-07-19 15:20:00,36.48,36.54,36.47,36.52,303762.0,31.5824,31.6343,31.5737,31.617,303762.0
2017-07-19 15:30:00,36.52,36.52,36.47,36.49,243055.0,31.617,31.617,31.5737,31.591,243055.0
2017-07-19 15:40:00,36.49,36.52,36.47,36.47,193693.0,31.591,31.617,31.5737,31.5737,193693.0
2017-07-19 15:50:00,36.48,36.51,36.47,36.48,495082.0,31.5824,31.6083,31.5737,31.5824,495082.0
2017-07-20 09:30:00,36.5,36.63,36.42,36.63,382259.0,31.5997,31.7122,31.5304,31.7122,382259.0
2017-07-20 09:40:00,36.63,36.63,36.49,36.56,218763.0,31.7122,31.7122,31.591,31.6516,218763.0
2017-07-20 09:50:00,36.56,36.57,36.48,36.48,251996.0,31.6516,31.6603,31.5824,31.5824,251996.0
2017-07-20 10:00:00,36.48,36.53,36.44,36.45,209559.0,31.5824,31.6256,31.5477,31.5564,209559.0
2017-07-20 10:10:00,36.45,36.52,36.45,36.46,148299.0,31.5564,31.617,31.5564,31.565,148299.0
2017-07-20 10:20:00,36.47,36.53,36.43,36.52,158104.0,31.5737,31.6256,31.5391,31.617,158104.0
2017-07-20 10:30:00,36.52,36.52,36.34,36.36,399845.0,31.617,31.617,31.4611,31.4785,399845.0
2017-07-20 10:40:00,36.36,36.47,36.35,36.46,172679.0,31.4785,31.5737,31.4698,31.565,172679.0
2017-07-20 10:50:00,36.47,36.54,36.46,36.48,470403.0,31.5737,31.6343,31.565,31.5824,470403.0
2017-07-20 11:00:00,36.48,36.48,36.33,36.34,223726.0,31.5824,31.5824,31.4525,31.4611,223726.0
2017-07-20 11:10:00,36.34,36.36,36.31,36.34,222040.0,31.4611,31.4785,31.4352,31.4611,222040.0
2017-07-20 11:20:00,36.34,36.36,36.29,36.34,141247.0,31.4611,31.4785,31.4179,31.4611,141247.0
2017-07-20 11:30:00,36.34,36.37,36.33,36.34,157472.0,31.4611,31.4871,31.4525,31.4611,157472.0
2017-07-20 11:40:00,36.34,36.39,36.33,36.37,86783.0,31.4611,31.5044,31.4525,31.4871,86783.0
2017-07-20 11:50:00,36.38,36.41,36.36,36.37,101697.0,31.4958,31.5218,31.4785,31.4871,101697.0
2017-07-20 12:00:00,36.37,36.39,36.35,36.37,142888.0,31.4871,31.5044,31.4698,31.4871,142888.0
2017-07-20 12:10:00,36.37,36.42,36.37,36.42,87767.0,31.4871,31.5304,31.4871,31.5304,87767.0
2017-07-20 12:20:00,36.41,36.45,36.4,36.45,91386.0,31.5218,31.5564,31.5131,31.5564,91386.0
2017-07-20 12:30:00,36.45,36.46,36.42,36.44,67374.0,31.5564,31.565,31.5304,31.5477,67374.0
2017-07-20 12:40:00,36.43,36.48,36.43,36.48,55071.0,31.5391,31.5824,31.5391,31.5824,55071.0
2017-07-20 12:50:00,36.48,36.49,36.45,36.45,83383.0,31.5824,31.591,31.5564,31.5564,83383.0
2017-07-20 13:00:00,36.45,36.49,36.44,36.48,127251.0,31.5564,31.591,31.5477,31.5824,127251.0
2017-07-20 13:10:00,36.47,36.48,36.43,36.44,216274.0,31.5737,31.5824,31.5391,31.5477,216274.0
2017-07-20 13:20:00,36.44,36.45,36.43,36.44,65014.0,31.5477,31.5564,31.5391,31.5477,65014.0
2017-07-20 13:30:00,36.45,36.47,36.43,36.46,140124.0,31.5564,31.5737,31.5391,31.565,140124.0
2017-07-20 13:40:00,36.46,36.48,36.43,36.44,156806.0,31.565,31.5824,31.5391,31.5477,156806.0
2017-07-20 13:50:00,36.44,36.46,36.42,36.45,154480.0,31.5477,31.565,31.5304,31.5564,154480.0
2017-07-20 14:00:00,36.45,36.46,36.42,36.42,146893.0,31.5564,31.565,31.5304,31.5304,146893.0
2017-07-20 14:10:00,36.43,36.43,36.4,36.41,174698.0,31.5391,31.5391,31.5131,31.5218,174698.0
2017-07-20 14:20:00,36.41,36.46,36.41,36.44,153643.0,31.5218,31.565,31.5218,31.5477,153643.0
2017-07-20 14:30:00,36.45,36.45,36.38,36.4,261113.0,31.5564,31.5564,31.4958,31.5131,261113.0
2017-07-20 14:40:00,36.4,36.45,36.38,36.45,256246.0,31.5131,31.5564,31.4958,31.5564,256246.0
2017-07-20 14:50:00,36.45,36.47,36.43,36.45,244314.0,31.5564,31.5737,31.5391,31.5564,244314.0
2017-07-20 15:00:00,36.45,36.48,36.44,36.47,143688.0,31.5564,31.5824,31.5477,31.5737,143688.0
2017-07-20 15:10:00,36.46,36.48,36.46,36.47,100762.0,31.565,31.5824,31.565,31.5737,100762.0
2017-07-20 15:20:00,36.47,36.48,36.47,36.48,145857.0,31.5737,31.5824,31.5737,31.5824,145857.0
2017-07-20 15:30:00,36.48,36.52,36.47,36.47,561152.0,31.5824,31.617,31.5737,31.5737,561152.0
2017-07-20 15:40:00,36.48,36.48,36.46,36.48,234431.0,31.5824,31.5824,31.565,31.5824,234431.0
2017-07-20 15:50:00,36.48,36.48,36.39,36.41,796656.0,31.5824,31.5824,31.5044,31.5218,796656.0
2017-07-21 09:30:00,36.05,36.11,35.87,35.88,781289.0,31.2101,31.262,31.0542,31.0629,781289.0
2017-07-21 09:40:00,35.87,36.08,35.77,36.04,396534.0,31.0542,31.2361,30.9677,31.2014,396534.0
2017-07-21 09:50:00,36.04,36.04,35.71,35.76,407948.0,31.2014,31.2014,30.9157,30.959,407948.0
2017-07-21 10:00:00,35.77,35.81,35.71,35.79,363426.0,30.9677,31.0023,30.9157,30.985,363426.0
2017-07-21 10:10:00,35.79,35.8,35.72,35.79,212147.0,30.985,30.9936,30.9244,30.985,212147.0
2017-07-21 10:20:00,35.79,35.89,35.77,35.84,208391.0,30.985,31.0716,30.9677,31.0283,208391.0
2017-07-21 10:30:00,35.84,35.86,35.79,35.82,199629.0,31.0283,31.0456,30.985,31.011,199629.0
2017-07-21 10:40:00,35.83,35.83,35.78,35.82,154812.0,31.0196,31.0196,30.9763,31.011,154812.0
2017-07-21 10:50:00,35.81,35.86,35.79,35.84,128902.0,31.0023,31.0456,30.985,31.0283,128902.0
2017-07-21 11:00:00,35.84,35.9,35.83,35.89,111731.0,31.0283,31.0802,31.0196,31.0716,111731.0
2017-07-21 11:10:00,35.89,35.94,35.89,35.93,112718.0,31.0716,31.1149,31.0716,31.1062,112718.0
2017-07-21 11:20:00,35.93,35.95,35.91,35.92,243507.0,31.1062,31.1235,31.0889,31.0975,243507.0
2017-07-21 11:30:00,35.92,35.95,35.88,35.89,141987.0,31.0975,31.1235,31.0629,31.0716,141987.0
2017-07-21 11:40:00,35.89,35.92,35.85,35.91,174359.0,31.0716,31.0975,31.0369,31.0889,174359.0
2017-07-21 11:50:00,35.91,35.95,35.87,35.87,116375.0,31.0889,31.1235,31.0542,31.0542,116375.0
2017-07-21 12:00:00,35.88,35.9,35.85,35.88,127107.0,31.0629,31.0802,31.0369,31.0629,127107.0
2017-07-21 12:10:00,35.88,35.88,35.85,35.87,78889.0,31.0629,31.0629,31.0369,31.0542,78889.0
2017-07-21 12:20:00,35.87,35.93,35.86,35.93,97244.0,31.0542,31.1062,31.0456,31.1062,97244.0
2017-07-21 12:30:00,35.92,35.92,35.89,35.89,61310.0,31.0975,31.0975,31.0716,31.0716,61310.0
2017-07-21 12:40:00,35.9,35.9,35.85,35.88,123326.0,31.0802,31.0802,31.0369,31.0629,123326.0
2017-07-21 12:50:00,35.87,35.88,35.85,35.87,117915.0,31.0542,31.0629,31.0369,31.0542,117915.0
2017-07-21 13:00:00,35.87,35.88,35.85,35.85,55916.0,31.0542,31.0629,31.0369,31.0369,55916.0
2017-07-21 13:10:00,35.85,35.86,35.85,35.85,67300.0,31.0369,31.0456,31.0369,31.0369,67300.0
2017-07-21 13:20:00,35.86,35.86,35.83,35.86,97917.0,31.0456,31.0456,31.0196,31.0456,97917.0
2017-07-21 13:30:00,35.86,35.91,35.86,35.91,124060.0,31.0456,31.0889,31.0456,31.0889,124060.0
2017-07-21 13:40:00,35.9,35.93,35.9,35.93,159849.0,31.0802,31.1062,31.0802,31.1062,159849.0
2017-07-21 13:50:00,35.92,35.93,35.9,35.92,90951.0,31.0975,31.1062,31.0802,31.0975,90951.0
2017-07-21 14:00:00,35.91,35.95,35.9,35.94,130712.0,31.0889,31.1235,31.0802,31.1149,130712.0
2017-07-21 14:10:00,35.95,35.95,35.92,35.95,163312.0,31.1235,31.1235,31.0975,31.1235,163312.0
2017-07-21 14:20:00,35.95,35.99,35.94,35.98,165023.0,31.1235,31.1581,31.1149,31.1495,165023.0
2017-07-21 14:30:00,35.98,36.01,35.97,36.0,121077.0,31.1495,31.1755,31.1408,31.1668,121077.0
2017-07-21 14:40:00,36.0,36.0,35.98,35.98,60918.0,31.1668,31.1668,31.1495,31.1495,60918.0
2017-07-21 14:50:00,35.98,35.99,35.98,35.98,46878.0,31.1495,31.1581,31.1495,31.1495,46878.0
2017-07-21 15:00:00,35.98,35.99,35.94,35.95,265225.0,31.1495,31.1581,31.1149,31.1235,265225.0
2017-07-21 15:10:00,35.95,36.0,35.95,35.97,154843.0,31.1235,31.1668,31.1235,31.1408,154843.0
2017-07-21 15:20:00,35.97,35.98,35.97,35.98,41623.0,31.1408,31.1495,31.1408,31.1495,41623.0
2017-07-21 15:30:00,35.98,36.01,35.96,36.0,311222.0,31.1495,31.1755,31.1322,31.1668,311222.0
2017-07-21 15:40:00,36.0,36.05,36.0,36.05,461709.0,31.1668,31.2101,31.1668,31.2101,461709.0
2017-07-21 15:50:00,36.05,36.08,36.05,36.07,732637.0,31.2101,31.2361,31.2101,31.2274,732637.0
2017-07-24 09:30:00,35.99,36.09,35.91,35.96,520865.0,31.1581,31.2447,31.0889,31.1322,520865.0
2017-07-24 09:40:00,35.96,36.02,35.92,35.97,435370.0,31.1322,31.1841,31.0975,31.1408,435370.0
2017-07-24 09:50:00,35.97,36.06,35.92,35.99,238248.0,31.1408,31.2187,31.0975,31.1581,238248.0
2017-07-24 10:00:00,36.0,36.07,35.91,36.06,181518.0,31.1668,31.2274,31.0889,31.2187,181518.0
2017-07-24 10:10:00,36.06,36.07,35.95,36.0,188686.0,31.2187,31.2274,31.1235,31.1668,188686.0
2017-07-24 10:20:00,36.0,36.03,35.96,35.98,169589.0,31.1668,31.1928,31.1322,31.1495,169589.0
2017-07-24 10:30:00,35.98,35.98,35.9,35.9,264678.0,31.1495,31.1495,31.0802,31.0802,264678.0
2017-07-24 10:40:00,35.9,35.92,35.88,35.91,256177.0,31.0802,31.0975,31.0629,31.0889,256177.0
2017-07-24 10:50:00,35.91,35.94,35.86,35.87,263509.0,31.0889,31.1149,31.0456,31.0542,263509.0
2017-07-24 11:00:00,35.87,35.97,35.86,35.96,172473.0,31.0542,31.1408,31.0456,31.1322,172473.0
2017-07-24 11:10:00,35.96,36.01,35.94,35.95,151560.0,31.1322,31.1755,31.1149,31.1235,151560.0
2017-07-24 11:20:00,35.95,35.97,35.91,35.95,183910.0,31.1235,31.1408,31.0889,31.1235,183910.0
2017-07-24 11:30:00,35.95,35.97,35.91,35.95,138408.0,31.1235,31.1408,31.0889,31.1235,138408.0
2017-07-24 11:40:00,35.95,36.0,35.95,36.0,183959.0,31.1235,31.1668,31.1235,31.1668,183959.0
2017-07-24 11:50:00,36.0,36.02,35.97,36.0,113073.0,31.1668,31.1841,31.1408,31.1668,113073.0
2017-07-24 12:00:00,36.0,36.0,35.86,35.88,171799.0,31.1668,31.1668,31.0456,31.0629,171799.0
2017-07-24 12:10:00,35.88,35.93,35.85,35.85,226892.0,31.0629,31.1062,31.0369,31.0369,226892.0
2017-07-24 12:20:00,35.85,35.93,35.85,35.91,111772.0,31.0369,31.1062,31.0369,31.0889,111772.0
2017-07-24 12:30:00,35.91,35.92,35.87,35.89,83020.0,31.0889,31.0975,31.0542,31.0716,83020.0
2017-07-24 12:40:00,35.89,35.91,35.88,35.9,92031.0,31.0716,31.0889,31.0629,31.0802,92031.0
2017-07-24 12:50:00,35.91,35.97,35.89,35.96,137452.0,31.0889,31.1408,31.0716,31.1322,137452.0
2017-07-24 13:00:00,35.97,35.98,35.94,35.95,98515.0,31.1408,31.1495,31.1149,31.1235,98515.0
2017-07-24 13:10:00,35.95,35.96,35.92,35.95,174489.0,31.1235,31.1322,31.0975,31.1235,174489.0
2017-07-24 13:20:00,35.96,35.96,35.93,35.95,118843.0,31.1322,31.1322,31.1062,31.1235,118843.0
2017-07-24 13:30:00,35.95,35.96,35.91,35.96,185569.0,31.1235,31.1322,31.0889,31.1322,185569.0
2017-07-24 13:40:00,35.95,35.99,35.93,35.98,159207.0,31.1235,31.1581,31.1062,31.1495,159207.0
2017-07-24 13:50:00,35.98,35.98,35.96,35.97,106162.0,31.1495,31.1495,31.1322,31.1408,106162.0
2017-07-24 14:00:00,35.97,35.97,35.93,35.94,110101.0,31.1408,31.1408,31.1062,31.1149,110101.0
2017-07-24 14:10:00,35.93,35.94,35.92,35.94,109835.0,31.1062,31.1149,31.0975,31.1149,109835.0
2017-07-24 14:20:00,35.94,35.95,35.88,35.9,226079.0,31.1149,31.1235,31.0629,31.0802,226079.0
2017-07-24 14:30:00,35.9,35.9,35.89,35.9,56598.0,31.0802,31.0802,31.0716,31.0802,56598.0
2017-07-24 14:40:00,35.9,35.9,35.89,35.9,212261.0,31.0802,31.0802,31.0716,31.0802,212261.0
2017-07-24 14:50:00,35.9,35.9,35.89,35.9,129398.0,31.0802,31.0802,31.0716,31.0802,129398.0
2017-07-24 15:00:00,35.9,35.9,35.89,35.9,276627.0,31.0802,31.0802,31.0716,31.0802,276627.0
2017-07-24 15:10:00,35.9,35.9,35.81,35.83,505802.0,31.0802,31.0802,31.0023,31.0196,505802.0
2017-07-24 15:20:00,35.82,35.85,35.72,35.76,482561.0,31.011,31.0369,30.9244,30.959,482561.0
2017-07-24 15:30:00,35.76,35.85,35.75,35.84,440400.0,30.959,31.0369,30.9504,31.0283,440400.0
2017-07-24 15:40:00,35.84,35.87,35.83,35.86,384908.0,31.0283,31.0542,31.0196,31.0456,384908.0
2017-07-24 15:50:00,35.86,35.92,35.81,35.86,1294405.0,31.0456,31.0975,31.0023,31.0456,1294405.0
2017-07-25 09:30:00,35.94,36.1,35.71,35.73,806638.0,31.1149,31.2534,30.9157,30.933,806638.0
2017-07-25 09:40:00,35.73,35.99,35.66,35.98,823747.0,30.933,31.1581,30.8724,31.1495,823747.0
2017-07-25 09:50:00,35.98,36.1,35.6,35.72,911822.0,31.1495,31.2534,30.8205,30.9244,911822.0
2017-07-25 10:00:00,35.71,35.95,35.66,35.94,384767.0,30.9157,31.1235,30.8724,31.1149,384767.0
2017-07-25 10:10:00,35.95,36.1,35.83,36.1,455911.0,31.1235,31.2534,31.0196,31.2534,455911.0
2017-07-25 10:20:00,36.1,36.17,36.03,36.17,383509.0,31.2534,31.314,31.1928,31.314,383509.0
2017-07-25 10:30:00,36.17,36.17,35.99,36.11,240210.0,31.314,31.314,31.1581,31.262,240210.0
2017-07-25 10:40:00,36.1,36.15,36.01,36.08,261778.0,31.2534,31.2967,31.1755,31.2361,261778.0
2017-07-25 10:50:00,36.08,36.16,36.02,36.07,256561.0,31.2361,31.3053,31.1841,31.2274,256561.0
2017-07-25 11:00:00,36.07,36.11,36.03,36.06,252990.0,31.2274,31.262,31.1928,31.2187,252990.0
2017-07-25 11:10:00,36.06,36.11,35.96,36.07,431744.0,31.2187,31.262,31.1322,31.2274,431744.0
2017-07-25 11:20:00,36.06,36.1,36.03,36.1,155709.0,31.2187,31.2534,31.1928,31.2534,155709.0
2017-07-25 11:30:00,36.1,36.13,36.07,36.13,220706.0,31.2534,31.2793,31.2274,31.2793,220706.0
2017-07-25 11:40:00,36.13,36.13,36.06,36.09,155715.0,31.2793,31.2793,31.2187,31.2447,155715.0
2017-07-25 11:50:00,36.09,36.1,36.06,36.07,175157.0,31.2447,31.2534,31.2187,31.2274,175157.0
2017-07-25 12:00:00,36.06,36.11,36.06,36.1,152836.0,31.2187,31.262,31.2187,31.2534,152836.0
2017-07-25 12:10:00,36.1,36.11,36.08,36.09,132849.0,31.2534,31.262,31.2361,31.2447,132849.0
2017-07-25 12:20:00,36.09,36.1,36.06,36.06,149664.0,31.2447,31.2534,31.2187,31.2187,149664.0
2017-07-25 12:30:00,36.06,36.07,35.97,36.0,183249.0,31.2187,31.2274,31.1408,31.1668,183249.0
2017-07-25 12:40:00,36.01,36.05,35.99,36.04,88195.0,31.1755,31.2101,31.1581,31.2014,88195.0
2017-07-25 12:50:00,36.05,36.12,36.04,36.11,172171.0,31.2101,31.2707,31.2014,31.262,172171.0
2017-07-25 13:00:00,36.1,36.15,36.1,36.13,138079.0,31.2534,31.2967,31.2534,31.2793,138079.0
2017-07-25 13:10:00,36.13,36.13,36.07,36.08,156084.0,31.2793,31.2793,31.2274,31.2361,156084.0
2017-07-25 13:20:00,36.07,36.07,36.01,36.02,158248.0,31.2274,31.2274,31.1755,31.1841,158248.0
2017-07-25 13:30:00,36.02,36.13,36.02,36.11,149623.0,31.1841,31.2793,31.1841,31.262,149623.0
2017-07-25 13:40:00,36.11,36.11,36.02,36.02,101817.0,31.262,31.262,31.1841,31.1841,101817.0
2017-07-25 13:50:00,36.02,36.04,36.01,36.03,118600.0,31.1841,31.2014,31.1755,31.1928,118600.0
2017-07-25 14:00:00,36.04,36.07,35.98,36.05,162048.0,31.2014,31.2274,31.1495,31.2101,162048.0
2017-07-25 14:10:00,36.05,36.06,35.95,35.95,147936.0,31.2101,31.2187,31.1235,31.1235,147936.0
2017-07-25 14:20:00,35.95,36.02,35.95,35.99,166500.0,31.1235,31.1841,31.1235,31.1581,166500.0
2017-07-25 14:30:00,35.99,36.0,35.97,35.97,116763.0,31.1581,31.1668,31.1408,31.1408,116763.0
2017-07-25 14:40:00,35.97,35.98,35.88,35.9,245115.0,31.1408,31.1495,31.0629,31.0802,245115.0
2017-07-25 14:50:00,35.91,35.91,35.84,35.88,318934.0,31.0889,31.0889,31.0283,31.0629,318934.0
2017-07-25 15:00:00,35.89,35.89,35.85,35.86,151432.0,31.0716,31.0716,31.0369,31.0456,151432.0
2017-07-25 15:10:00,35.87,35.87,35.78,35.78,259659.0,31.0542,31.0542,30.9763,30.9763,259659.0
2017-07-25 15:20:00,35.78,35.79,35.63,35.71,971854.0,30.9763,30.985,30.8465,30.9157,971854.0
2017-07-25 15:30:00,35.72,35.72,35.57,35.58,838680.0,30.9244,30.9244,30.7945,30.8032,838680.0
2017-07-25 15:40:00,35.58,35.64,35.5,35.58,905971.0,30.8032,30.8551,30.7339,30.8032,905971.0
2017-07-25 15:50:00,35.59,35.65,35.51,35.58,1004497.0,30.8118,30.8638,30.7426,30.8032,1004497.0
2017-07-26 09:30:00,35.55,35.64,35.4,35.5,850397.0,30.7772,30.8551,30.6473,30.7339,850397.0
2017-07-26 09:40:00,35.49,35.59,35.43,35.59,371707.0,30.7253,30.8118,30.6733,30.8118,371707.0
2017-07-26 09:50:00,35.59,35.73,35.57,35.65,353140.0,30.8118,30.933,30.7945,30.8638,353140.0
2017-07-26 10:00:00,35.65,35.8,35.64,35.73,413809.0,30.8638,30.9936,30.8551,30.933,413809.0
2017-07-26 10:10:00,35.73,35.8,35.71,35.76,183028.0,30.933,30.9936,30.9157,30.959,183028.0
2017-07-26 10:20:00,35.77,35.78,35.71,35.76,292331.0,30.9677,30.9763,30.9157,30.959,292331.0
2017-07-26 10:30:00,35.76,35.81,35.68,35.8,220876.0,30.959,31.0023,30.8898,30.9936,220876.0
2017-07-26 10:40:00,35.8,35.87,35.79,35.84,157006.0,30.9936,31.0542,30.985,31.0283,157006.0
2017-07-26 10:50:00,35.84,35.91,35.79,35.87,173702.0,31.0283,31.0889,30.985,31.0542,173702.0
2017-07-26 11:00:00,35.87,35.88,35.83,35.84,185630.0,31.0542,31.0629,31.0196,31.0283,185630.0
2017-07-26 11:10:00,35.83,35.85,35.82,35.82,174318.0,31.0196,31.0369,31.011,31.011,174318.0
2017-07-26 11:20:00,35.82,35.83,35.8,35.8,195336.0,31.011,31.0196,30.9936,30.9936,195336.0
2017-07-26 11:30:00,35.8,35.81,35.74,35.75,147925.0,30.9936,31.0023,30.9417,30.9504,147925.0
2017-07-26 11:40:00,35.75,35.75,35.71,35.71,127955.0,30.9504,30.9504,30.9157,30.9157,127955.0
2017-07-26 11:50:00,35.72,35.73,35.69,35.71,155061.0,30.9244,30.933,30.8984,30.9157,155061.0
2017-07-26 12:00:00,35.7,35.76,35.7,35.76,130277.0,30.9071,30.959,30.9071,30.959,130277.0
2017-07-26 12:10:00,35.76,35.76,35.71,35.72,123530.0,30.959,30.959,30.9157,30.9244,123530.0
2017-07-26 12:20:00,35.72,35.73,35.69,35.7,263825.0,30.9244,30.933,30.8984,30.9071,263825.0
2017-07-26 12:30:00,35.7,35.72,35.69,35.72,237033.0,30.9071,30.9244,30.8984,30.9244,237033.0
2017-07-26 12:40:00,35.72,35.8,35.71,35.76,197312.0,30.9244,30.9936,30.9157,30.959,197312.0
2017-07-26 12:50:00,35.75,35.75,35.69,35.69,94572.0,30.9504,30.9504,30.8984,30.8984,94572.0
2017-07-26 13:00:00,35.69,35.7,35.66,35.66,152097.0,30.8984,30.9071,30.8724,30.8724,152097.0
2017-07-26 13:10:00,35.66,35.68,35.64,35.65,96105.0,30.8724,30.8898,30.8551,30.8638,96105.0
2017-07-26 13:20:00,35.65,35.65,35.62,35.62,158128.0,30.8638,30.8638,30.8378,30.8378,158128.0
2017-07-26 13:30:00,35.63,35.63,35.6,35.6,175446.0,30.8465,30.8465,30.8205,30.8205,175446.0
2017-07-26 13:40:00,35.61,35.61,35.6,35.6,67833.0,30.8292,30.8292,30.8205,30.8205,67833.0
2017-07-26 13:50:00,35.6,35.62,35.59,35.62,169778.0,30.8205,30.8378,30.8118,30.8378,169778.0
2017-07-26 14:00:00,35.62,35.69,35.62,35.66,205963.0,30.8378,30.8984,30.8378,30.8724,205963.0
2017-07-26 14:10:00,35.66,35.66,35.61,35.63,178649.0,30.8724,30.8724,30.8292,30.8465,178649.0
2017-07-26 14:20:00,35.63,35.66,35.61,35.62,202688.0,30.8465,30.8724,30.8292,30.8378,202688.0
2017-07-26 14:30:00,35.62,35.63,35.59,35.61,196498.0,30.8378,30.8465,30.8118,30.8292,196498.0
2017-07-26 14:40:00,35.61,35.61,35.57,35.59,191635.0,30.8292,30.8292,30.7945,30.8118,191635.0
2017-07-26 14:50:00,35.59,35.59,35.57,35.59,244746.0,30.8118,30.8118,30.7945,30.8118,244746.0
2017-07-26 15:00:00,35.59,35.67,35.58,35.65,232601.0,30.8118,30.8811,30.8032,30.8638,232601.0
2017-07-26 15:10:00,35.65,35.65,35.63,35.64,140645.0,30.8638,30.8638,30.8465,30.8551,140645.0
2017-07-26 15:20:00,35.64,35.64,35.62,35.63,202795.0,30.8551,30.8551,30.8378,30.8465,202795.0
2017-07-26 15:30:00,35.63,35.65,35.6,35.6,359659.0,30.8465,30.8638,30.8205,30.8205,359659.0
2017-07-26 15:40:00,35.61,35.64,35.59,35.61,574426.0,30.8292,30.8551,30.8118,30.8292,574426.0
2017-07-26 15:50:00,35.6,35.63,35.59,35.61,693398.0,30.8205,30.8465,30.8118,30.8292,693398.0
2017-07-27 09:30:00,35.5,35.61,35.38,35.6,473888.0,30.7339,30.8292,30.63,30.8205,473888.0
2017-07-27 09:40:00,35.6,35.69,35.52,35.62,390735.0,30.8205,30.8984,30.7512,30.8378,390735.0
2017-07-27 09:50:00,35.63,35.7,35.61,35.69,302973.0,30.8465,30.9071,30.8292,30.8984,302973.0
2017-07-27 10:00:00,35.69,35.8,35.67,35.8,234810.0,30.8984,30.9936,30.8811,30.9936,234810.0
2017-07-27 10:10:00,35.8,35.87,35.77,35.86,242366.0,30.9936,31.0542,30.9677,31.0456,242366.0
2017-07-27 10:20:00,35.87,35.87,35.78,35.8,211977.0,31.0542,31.0542,30.9763,30.9936,211977.0
2017-07-27 10:30:00,35.81,35.84,35.76,35.78,186163.0,31.0023,31.0283,30.959,30.9763,186163.0
2017-07-27 10:40:00,35.78,35.83,35.74,35.82,213611.0,30.9763,31.0196,30.9417,31.011,213611.0
2017-07-27 10:50:00,35.83,35.9,35.77,35.9,189704.0,31.0196,31.0802,30.9677,31.0802,189704.0
2017-07-27 11:00:00,35.89,35.9,35.82,35.83,163472.0,31.0716,31.0802,31.011,31.0196,163472.0
2017-07-27 11:10:00,35.83,35.89,35.82,35.84,248583.0,31.0196,31.0716,31.011,31.0283,248583.0
2017-07-27 11:20:00,35.85,35.87,35.82,35.83,212711.0,31.0369,31.0542,31.011,31.0196,212711.0
2017-07-27 11:30:00,35.84,35.88,35.82,35.85,149913.0,31.0283,31.0629,31.011,31.0369,149913.0
2017-07-27 11:40:00,35.86,35.89,35.85,35.89,78163.0,31.0456,31.0716,31.0369,31.0716,78163.0
2017-07-27 11:50:00,35.89,35.92,35.87,35.91,131872.0,31.0716,31.0975,31.0542,31.0889,131872.0
2017-07-27 12:00:00,35.91,35.96,35.91,35.95,157778.0,31.0889,31.1322,31.0889,31.1235,157778.0
2017-07-27 12:10:00,35.95,35.98,35.95,35.96,91502.0,31.1235,31.1495,31.1235,31.1322,91502.0
2017-07-27 12:20:00,35.95,35.96,35.88,35.93,218055.0,31.1235,31.1322,31.0629,31.1062,218055.0
2017-07-27 12:30:00,35.94,35.99,35.93,35.96,206054.0,31.1149,31.1581,31.1062,31.1322,206054.0
2017-07-27 12:40:00,35.95,35.98,35.93,35.95,217759.0,31.1235,31.1495,31.1062,31.1235,217759.0
2017-07-27 12:50:00,35.96,35.97,35.9,35.91,174125.0,31.1322,31.1408,31.0802,31.0889,174125.0
2017-07-27 13:00:00,35.9,35.92,35.88,35.89,153718.0,31.0802,31.0975,31.0629,31.0716,153718.0
2017-07-27 13:10:00,35.89,35.89,35.79,35.85,211170.0,31.0716,31.0716,30.985,31.0369,211170.0
2017-07-27 13:20:00,35.84,35.86,35.72,35.77,233724.0,31.0283,31.0456,30.9244,30.9677,233724.0
2017-07-27 13:30:00,35.76,35.76,35.67,35.69,156338.0,30.959,30.959,30.8811,30.8984,156338.0
2017-07-27 13:40:00,35.69,35.71,35.64,35.67,191752.0,30.8984,30.9157,30.8551,30.8811,191752.0
2017-07-27 13:50:00,35.67,35.69,35.6,35.63,257792.0,30.8811,30.8984,30.8205,30.8465,257792.0
2017-07-27 14:00:00,35.63,35.76,35.61,35.75,154598.0,30.8465,30.959,30.8292,30.9504,154598.0
2017-07-27 14:10:00,35.75,35.8,35.74,35.78,105102.0,30.9504,30.9936,30.9417,30.9763,105102.0
2017-07-27 14:20:00,35.77,35.78,35.76,35.77,94616.0,30.9677,30.9763,30.959,30.9677,94616.0
2017-07-27 14:30:00,35.77,35.81,35.76,35.8,168412.0,30.9677,31.0023,30.959,30.9936,168412.0
2017-07-27 14:40:00,35.8,35.8,35.76,35.78,116432.0,30.9936,30.9936,30.959,30.9763,116432.0
2017-07-27 14:50:00,35.77,35.84,35.76,35.83,157935.0,30.9677,31.0283,30.959,31.0196,157935.0
2017-07-27 15:00:00,35.83,35.83,35.78,35.78,132330.0,31.0196,31.0196,30.9763,30.9763,132330.0
2017-07-27 15:10:00,35.78,35.8,35.75,35.8,135540.0,30.9763,30.9936,30.9504,30.9936,135540.0
2017-07-27 15:20:00,35.8,35.84,35.78,35.83,209904.0,30.9936,31.0283,30.9763,31.0196,209904.0
2017-07-27 15:30:00,35.84,35.89,35.82,35.87,285330.0,31.0283,31.0716,31.011,31.0542,285330.0
2017-07-27 15:40:00,35.87,35.94,35.85,35.94,402260.0,31.0542,31.1149,31.0369,31.1149,402260.0
2017-07-27 15:50:00,35.93,35.96,35.88,35.93,702044.0,31.1062,31.1322,31.0629,31.1062,702044.0
2017-07-28 09:30:00,35.82,35.85,35.66,35.74,439574.0,31.011,31.0369,30.8724,30.9417,439574.0
2017-07-28 09:40:00,35.74,35.75,35.48,35.59,341022.0,30.9417,30.9504,30.7166,30.8118,341022.0
2017-07-28 09:50:00,35.59,35.71,35.5,35.65,275440.0,30.8118,30.9157,30.7339,30.8638,275440.0
2017-07-28 10:00:00,35.65,35.66,35.56,35.58,255083.0,30.8638,30.8724,30.7859,30.8032,255083.0
2017-07-28 10:10:00,35.59,35.7,35.56,35.68,142563.0,30.8118,30.9071,30.7859,30.8898,142563.0
2017-07-28 10:20:00,35.68,35.8,35.66,35.77,185087.0,30.8898,30.9936,30.8724,30.9677,185087.0
2017-07-28 10:30:00,35.77,35.83,35.72,35.79,207944.0,30.9677,31.0196,30.9244,30.985,207944.0
2017-07-28 10:40:00,35.79,35.87,35.78,35.79,141497.0,30.985,31.0542,30.9763,30.985,141497.0
2017-07-28 10:50:00,35.79,35.85,35.78,35.79,131764.0,30.985,31.0369,30.9763,30.985,131764.0
2017-07-28 11:00:00,35.79,35.8,35.71,35.75,261749.0,30.985,30.9936,30.9157,30.9504,261749.0
2017-07-28 11:10:00,35.74,35.77,35.7,35.75,103783.0,30.9417,30.9677,30.9071,30.9504,103783.0
2017-07-28 11:20:00,35.75,35.76,35.7,35.75,118808.0,30.9504,30.959,30.9071,30.9504,118808.0
2017-07-28 11:30:00,35.74,35.77,35.71,35.72,106576.0,30.9417,30.9677,30.9157,30.9244,106576.0
2017-07-28 11:40:00,35.72,35.79,35.71,35.79,112259.0,30.9244,30.985,30.9157,30.985,112259.0
2017-07-28 11:50:00,35.79,35.81,35.77,35.79,91652.0,30.985,31.0023,30.9677,30.985,91652.0
2017-07-28 12:00:00,35.79,35.8,35.78,35.78,67209.0,30.985,30.9936,30.9763,30.9763,67209.0
2017-07-28 12:10:00,35.78,35.8,35.77,35.79,73760.0,30.9763,30.9936,30.9677,30.985,73760.0
2017-07-28 12:20:00,35.8,35.8,35.74,35.78,119320.0,30.9936,30.9936,30.9417,30.9763,119320.0
2017-07-28 12:30:00,35.78,35.8,35.75,35.79,102686.0,30.9763,30.9936,30.9504,30.985,102686.0
2017-07-28 12:40:00,35.78,35.79,35.71,35.72,143647.0,30.9763,30.985,30.9157,30.9244,143647.0
2017-07-28 12:50:00,35.72,35.73,35.65,35.66,126849.0,30.9244,30.933,30.8638,30.8724,126849.0
2017-07-28 13:00:00,35.67,35.68,35.65,35.67,99971.0,30.8811,30.8898,30.8638,30.8811,99971.0
2017-07-28 13:10:00,35.67,35.67,35.62,35.65,112927.0,30.8811,30.8811,30.8378,30.8638,112927.0
2017-07-28 13:20:00,35.64,35.67,35.63,35.65,80507.0,30.8551,30.8811,30.8465,30.8638,80507.0
2017-07-28 13:30:00,35.65,35.69,35.65,35.68,66648.0,30.8638,30.8984,30.8638,30.8898,66648.0
2017-07-28 13:40:00,35.68,35.72,35.67,35.71,85300.0,30.8898,30.9244,30.8811,30.9157,85300.0
2017-07-28 13:50:00,35.71,35.72,35.69,35.7,80831.0,30.9157,30.9244,30.8984,30.9071,80831.0
2017-07-28 14:00:00,35.7,35.74,35.7,35.73,103041.0,30.9071,30.9417,30.9071,30.933,103041.0
2017-07-28 14:10:00,35.73,35.74,35.7,35.72,84874.0,30.933,30.9417,30.9071,30.9244,84874.0
2017-07-28 14:20:00,35.71,35.78,35.71,35.78,131239.0,30.9157,30.9763,30.9157,30.9763,131239.0
2017-07-28 14:30:00,35.77,35.78,35.76,35.76,96036.0,30.9677,30.9763,30.959,30.959,96036.0
2017-07-28 14:40:00,35.77,35.77,35.76,35.77,52041.0,30.9677,30.9677,30.959,30.9677,52041.0
2017-07-28 14:50:00,35.77,35.79,35.76,35.78,104040.0,30.9677,30.985,30.959,30.9763,104040.0
2017-07-28 15:00:00,35.79,35.79,35.75,35.77,96542.0,30.985,30.985,30.9504,30.9677,96542.0
2017-07-28 15:10:00,35.77,35.8,35.76,35.8,118544.0,30.9677,30.9936,30.959,30.9936,118544.0
2017-07-28 15:20:00,35.8,35.84,35.79,35.84,147322.0,30.9936,31.0283,30.985,31.0283,147322.0
2017-07-28 15:30:00,35.84,35.85,35.76,35.77,237770.0,31.0283,31.0369,30.959,30.9677,237770.0
2017-07-28 15:40:00,35.77,35.82,35.77,35.8,278859.0,30.9677,31.011,30.9677,30.9936,278859.0
2017-07-28 15:50:00,35.8,35.82,35.76,35.76,576567.0,30.9936,31.011,30.959,30.959,576567.0
2017-07-31 09:30:00,35.82,36.15,35.79,36.15,807734.0,31.011,31.2967,30.985,31.2967,807734.0
2017-07-31 09:40:00,36.15,36.2,36.06,36.2,480249.0,31.2967,31.3399,31.2187,31.3399,480249.0
2017-07-31 09:50:00,36.19,36.3,36.19,36.22,585542.0,31.3313,31.4265,31.3313,31.3573,585542.0
2017-07-31 10:00:00,36.22,36.26,36.07,36.07,302350.0,31.3573,31.3919,31.2274,31.2274,302350.0
2017-07-31 10:10:00,36.07,36.12,36.05,36.11,314245.0,31.2274,31.2707,31.2101,31.262,314245.0
2017-07-31 10:20:00,36.1,36.13,36.02,36.09,286900.0,31.2534,31.2793,31.1841,31.2447,286900.0
2017-07-31 10:30:00,36.1,36.1,36.0,36.07,199086.0,31.2534,31.2534,31.1668,31.2274,199086.0
2017-07-31 10:40:00,36.07,36.08,35.98,35.99,184886.0,31.2274,31.2361,31.1495,31.1581,184886.0
2017-07-31 10:50:00,35.99,36.06,35.98,36.05,215000.0,31.1581,31.2187,31.1495,31.2101,215000.0
2017-07-31 11:00:00,36.06,36.1,36.03,36.08,154187.0,31.2187,31.2534,31.1928,31.2361,154187.0
2017-07-31 11:10:00,36.08,36.11,36.06,36.08,243420.0,31.2361,31.262,31.2187,31.2361,243420.0
2017-07-31 11:20:00,36.08,36.1,36.01,36.01,139988.0,31.2361,31.2534,31.1755,31.1755,139988.0
2017-07-31 11:30:00,36.02,36.02,36.0,36.01,118901.0,31.1841,31.1841,31.1668,31.1755,118901.0
2017-07-31 11:40:00,36.01,36.07,36.01,36.06,163100.0,31.1755,31.2274,31.1755,31.2187,163100.0
2017-07-31 11:50:00,36.06,36.06,35.99,36.01,157316.0,31.2187,31.2187,31.1581,31.1755,157316.0
2017-07-31 12:00:00,36.01,36.02,35.99,36.01,175433.0,31.1755,31.1841,31.1581,31.1755,175433.0
2017-07-31 12:10:00,36.02,36.03,35.98,35.98,201293.0,31.1841,31.1928,31.1495,31.1495,201293.0
2017-07-31 12:20:00,35.99,36.0,35.96,35.99,160063.0,31.1581,31.1668,31.1322,31.1581,160063.0
2017-07-31 12:30:00,35.99,36.01,35.98,36.0,81429.0,31.1581,31.1755,31.1495,31.1668,81429.0
2017-07-31 12:40:00,36.01,36.04,35.99,35.99,119720.0,31.1755,31.2014,31.1581,31.1581,119720.0
2017-07-31 12:50:00,35.99,36.03,35.98,36.02,154675.0,31.1581,31.1928,31.1495,31.1841,154675.0
2017-07-31 13:00:00,36.02,36.05,36.01,36.03,126438.0,31.1841,31.2101,31.1755,31.1928,126438.0
2017-07-31 13:10:00,36.04,36.08,36.01,36.07,192473.0,31.2014,31.2361,31.1755,31.2274,192473.0
2017-07-31 13:20:00,36.07,36.11,36.06,36.11,165749.0,31.2274,31.262,31.2187,31.262,165749.0
2017-07-31 13:30:00,36.11,36.11,36.08,36.11,141385.0,31.262,31.262,31.2361,31.262,141385.0
2017-07-31 13:40:00,36.11,36.12,36.09,36.09,104851.0,31.262,31.2707,31.2447,31.2447,104851.0
2017-07-31 13:50:00,36.09,36.11,36.07,36.08,122069.0,31.2447,31.262,31.2274,31.2361,122069.0
2017-07-31 14:00:00,36.09,36.09,36.05,36.07,131381.0,31.2447,31.2447,31.2101,31.2274,131381.0
2017-07-31 14:10:00,36.07,36.09,35.97,35.97,182017.0,31.2274,31.2447,31.1408,31.1408,182017.0
2017-07-31 14:20:00,35.98,36.01,35.96,36.0,128053.0,31.1495,31.1755,31.1322,31.1668,128053.0
2017-07-31 14:30:00,36.0,36.0,35.93,35.93,93323.0,31.1668,31.1668,31.1062,31.1062,93323.0
2017-07-31 14:40:00,35.94,36.01,35.93,36.01,222822.0,31.1149,31.1755,31.1062,31.1755,222822.0
2017-07-31 14:50:00,36.0,36.01,35.94,35.94,132413.0,31.1668,31.1755,31.1149,31.1149,132413.0
2017-07-31 15:00:00,35.94,36.0,35.94,36.0,177956.0,31.1149,31.1668,31.1149,31.1668,177956.0
2017-07-31 15:10:00,36.0,36.0,35.96,35.98,181787.0,31.1668,31.1668,31.1322,31.1495,181787.0
2017-07-31 15:20:00,35.98,36.01,35.94,35.96,247522.0,31.1495,31.1755,31.1149,31.1322,247522.0
2017-07-31 15:30:00,35.95,36.0,35.95,35.98,232083.0,31.1235,31.1668,31.1235,31.1495,232083.0
2017-07-31 15:40:00,35.98,36.04,35.97,36.03,457629.0,31.1495,31.2014,31.1408,31.1928,457629.0
2017-07-31 15:50:00,36.03,36.05,35.96,35.98,1050991.0,31.1928,31.2101,31.1322,31.1495,1050991.0
2017-08-01 09:30:00,35.81,35.98,34.68,35.08,2689647.0,31.0023,31.1495,30.024,30.3703,2689647.0
2017-08-01 09:40:00,35.07,35.23,34.84,34.93,1215245.0,30.3617,30.5002,30.1625,30.2404,1215245.0
2017-08-01 09:50:00,34.93,34.99,34.8,34.93,853264.0,30.2404,30.2924,30.1279,30.2404,853264.0
2017-08-01 10:00:00,34.93,34.93,34.78,34.88,692271.0,30.2404,30.2404,30.1106,30.1972,692271.0
2017-08-01 10:10:00,34.88,34.89,34.71,34.77,672824.0,30.1972,30.2058,30.05,30.1019,672824.0
2017-08-01 10:20:00,34.77,34.81,34.65,34.76,716579.0,30.1019,30.1366,29.998,30.0933,716579.0
2017-08-01 10:30:00,34.76,34.79,34.73,34.79,431791.0,30.0933,30.1192,30.0673,30.1192,431791.0
2017-08-01 10:40:00,34.79,34.8,34.7,34.72,397429.0,30.1192,30.1279,30.0413,30.0586,397429.0
2017-08-01 10:50:00,34.72,34.83,34.69,34.83,649718.0,30.0586,30.1539,30.0327,30.1539,649718.0
2017-08-01 11:00:00,34.83,34.89,34.77,34.79,520665.0,30.1539,30.2058,30.1019,30.1192,520665.0
2017-08-01 11:10:00,34.79,34.8,34.69,34.69,454757.0,30.1192,30.1279,30.0327,30.0327,454757.0
2017-08-01 11:20:00,34.69,34.75,34.64,34.72,601208.0,30.0327,30.0846,29.9894,30.0586,601208.0
2017-08-01 11:30:00,34.72,34.81,34.7,34.78,309635.0,30.0586,30.1366,30.0413,30.1106,309635.0
2017-08-01 11:40:00,34.78,34.82,34.66,34.67,382179.0,30.1106,30.1452,30.0067,30.0154,382179.0
2017-08-01 11:50:00,34.68,34.75,34.67,34.73,313908.0,30.024,30.0846,30.0154,30.0673,313908.0
2017-08-01 12:00:00,34.74,34.74,34.64,34.65,260495.0,30.076,30.076,29.9894,29.998,260495.0
2017-08-01 12:10:00,34.65,34.69,34.64,34.69,250040.0,29.998,30.0327,29.9894,30.0327,250040.0
2017-08-01 12:20:00,34.69,34.73,34.67,34.69,374763.0,30.0327,30.0673,30.0154,30.0327,374763.0
2017-08-01 12:30:00,34.69,34.69,34.65,34.66,192042.0,30.0327,30.0327,29.998,30.0067,192042.0
2017-08-01 12:40:00,34.66,34.71,34.66,34.69,186794.0,30.0067,30.05,30.0067,30.0327,186794.0
2017-08-01 12:50:00,34.69,34.7,34.65,34.66,239442.0,30.0327,30.0413,29.998,30.0067,239442.0
2017-08-01 13:00:00,34.65,34.66,34.59,34.64,411390.0,29.998,30.0067,29.9461,29.9894,411390.0
2017-08-01 13:10:00,34.64,34.67,34.63,34.65,159095.0,29.9894,30.0154,29.9807,29.998,159095.0
2017-08-01 13:20:00,34.65,34.68,34.64,34.68,213950.0,29.998,30.024,29.9894,30.024,213950.0
2017-08-01 13:30:00,34.67,34.72,34.66,34.69,191664.0,30.0154,30.0586,30.0067,30.0327,191664.0
2017-08-01 13:40:00,34.69,34.76,34.67,34.75,182294.0,30.0327,30.0933,30.0154,30.0846,182294.0
2017-08-01 13:50:00,34.75,34.86,34.74,34.84,347216.0,30.0846,30.1798,30.076,30.1625,347216.0
2017-08-01 14:00:00,34.84,34.88,34.73,34.77,295727.0,30.1625,30.1972,30.0673,30.1019,295727.0
2017-08-01 14:10:00,34.77,34.79,34.75,34.77,168040.0,30.1019,30.1192,30.0846,30.1019,168040.0
2017-08-01 14:20:00,34.77,34.79,34.72,34.72,184683.0,30.1019,30.1192,30.0586,30.0586,184683.0
2017-08-01 14:30:00,34.73,34.75,34.72,34.74,156307.0,30.0673,30.0846,30.0586,30.076,156307.0
2017-08-01 14:40:00,34.73,34.78,34.72,34.77,291262.0,30.0673,30.1106,30.0586,30.1019,291262.0
2017-08-01 14:50:00,34.77,34.78,34.74,34.74,320683.0,30.1019,30.1106,30.076,30.076,320683.0
2017-08-01 15:00:00,34.75,34.75,34.65,34.65,254559.0,30.0846,30.0846,29.998,29.998,254559.0
2017-08-01 15:10:00,34.66,34.77,34.65,34.73,377057.0,30.0067,30.1019,29.998,30.0673,377057.0
2017-08-01 15:20:00,34.74,34.8,34.71,34.75,351583.0,30.076,30.1279,30.05,30.0846,351583.0
2017-08-01 15:30:00,34.76,34.87,34.7,34.83,858925.0,30.0933,30.1885,30.0413,30.1539,858925.0
2017-08-01 15:40:00,34.83,34.87,34.8,34.82,595788.0,30.1539,30.1885,30.1279,30.1452,595788.0
2017-08-01 15:50:00,34.81,34.83,34.69,34.74,1616443.0,30.1366,30.1539,30.0327,30.076,1616443.0
2017-08-02 09:30:00,34.64,34.91,34.62,34.9,486434.0,29.9894,30.2231,29.9721,30.2145,486434.0
2017-08-02 09:40:00,34.9,34.93,34.78,34.86,281635.0,30.2145,30.2404,30.1106,30.1798,281635.0
2017-08-02 09:50:00,34.86,34.93,34.82,34.9,269818.0,30.1798,30.2404,30.1452,30.2145,269818.0
2017-08-02 10:00:00,34.9,34.96,34.87,34.94,227754.0,30.2145,30.2664,30.1885,30.2491,227754.0
2017-08-02 10:10:00,34.94,34.94,34.87,34.89,228856.0,30.2491,30.2491,30.1885,30.2058,228856.0
2017-08-02 10:20:00,34.89,34.93,34.87,34.9,136141.0,30.2058,30.2404,30.1885,30.2145,136141.0
2017-08-02 10:30:00,34.91,34.92,34.82,34.83,159107.0,30.2231,30.2318,30.1452,30.1539,159107.0
2017-08-02 10:40:00,34.83,34.86,34.79,34.83,328025.0,30.1539,30.1798,30.1192,30.1539,328025.0
2017-08-02 10:50:00,34.83,34.89,34.83,34.87,173479.0,30.1539,30.2058,30.1539,30.1885,173479.0
2017-08-02 11:00:00,34.88,34.93,34.84,34.91,154712.0,30.1972,30.2404,30.1625,30.2231,154712.0
2017-08-02 11:10:00,34.91,34.95,34.9,34.92,148532.0,30.2231,30.2578,30.2145,30.2318,148532.0
2017-08-02 11:20:00,34.92,34.97,34.9,34.95,141596.0,30.2318,30.2751,30.2145,30.2578,141596.0
2017-08-02 11:30:00,34.95,34.99,34.89,34.9,179196.0,30.2578,30.2924,30.2058,30.2145,179196.0
2017-08-02 11:40:00,34.9,34.94,34.87,34.9,138253.0,30.2145,30.2491,30.1885,30.2145,138253.0
2017-08-02 11:50:00,34.89,34.9,34.84,34.85,196970.0,30.2058,30.2145,30.1625,30.1712,196970.0
2017-08-02 12:00:00,34.85,34.88,34.81,34.82,135007.0,30.1712,30.1972,30.1366,30.1452,135007.0
2017-08-02 12:10:00,34.81,34.82,34.74,34.75,139304.0,30.1366,30.1452,30.076,30.0846,139304.0
2017-08-02 12:20:00,34.75,34.75,34.72,34.72,106187.0,30.0846,30.0846,30.0586,30.0586,106187.0
2017-08-02 12:30:00,34.73,34.8,34.72,34.77,110564.0,30.0673,30.1279,30.0586,30.1019,110564.0
2017-08-02 12:40:00,34.77,34.81,34.76,34.77,160390.0,30.1019,30.1366,30.0933,30.1019,160390.0
2017-08-02 12:50:00,34.77,34.81,34.77,34.8,82560.0,30.1019,30.1366,30.1019,30.1279,82560.0
2017-08-02 13:00:00,34.8,34.82,34.79,34.82,82243.0,30.1279,30.1452,30.1192,30.1452,82243.0
2017-08-02 13:10:00,34.82,34.86,34.81,34.85,83628.0,30.1452,30.1798,30.1366,30.1712,83628.0
2017-08-02 13:20:00,34.85,34.91,34.85,34.91,78313.0,30.1712,30.2231,30.1712,30.2231,78313.0
2017-08-02 13:30:00,34.9,34.91,34.87,34.9,115328.0,30.2145,30.2231,30.1885,30.2145,115328.0
2017-08-02 13:40:00,34.9,34.92,34.87,34.88,98332.0,30.2145,30.2318,30.1885,30.1972,98332.0
2017-08-02 13:50:00,34.88,34.88,34.85,34.87,107849.0,30.1972,30.1972,30.1712,30.1885,107849.0
2017-08-02 14:00:00,34.88,34.9,34.87,34.89,108969.0,30.1972,30.2145,30.1885,30.2058,108969.0
2017-08-02 14:10:00,34.9,34.92,34.88,34.88,174560.0,30.2145,30.2318,30.1972,30.1972,174560.0
2017-08-02 14:20:00,34.89,34.9,34.82,34.83,127163.0,30.2058,30.2145,30.1452,30.1539,127163.0
2017-08-02 14:30:00,34.82,34.88,34.81,34.88,160501.0,30.1452,30.1972,30.1366,30.1972,160501.0
2017-08-02 14:40:00,34.88,34.88,34.82,34.83,132891.0,30.1972,30.1972,30.1452,30.1539,132891.0
2017-08-02 14:50:00,34.83,34.85,34.82,34.84,147098.0,30.1539,30.1712,30.1452,30.1625,147098.0
2017-08-02 15:00:00,34.84,34.89,34.83,34.83,240323.0,30.1625,30.2058,30.1539,30.1539,240323.0
2017-08-02 15:10:00,34.83,34.88,34.82,34.83,250173.0,30.1539,30.1972,30.1452,30.1539,250173.0
2017-08-02 15:20:00,34.83,34.85,34.79,34.82,237454.0,30.1539,30.1712,30.1192,30.1452,237454.0
2017-08-02 15:30:00,34.82,34.85,34.79,34.8,188014.0,30.1452,30.1712,30.1192,30.1279,188014.0
2017-08-02 15:40:00,34.8,34.81,34.78,34.81,258549.0,30.1279,30.1366,30.1106,30.1366,258549.0
2017-08-02 15:50:00,34.81,34.83,34.8,34.83,1025326.0,30.1366,30.1539,30.1279,30.1539,1025326.0
2017-08-03 09:30:00,34.92,35.15,34.89,35.05,576834.0,30.2318,30.4309,30.2058,30.3443,576834.0
2017-08-03 09:40:00,35.04,35.19,34.94,35.11,448342.0,30.3357,30.4655,30.2491,30.3963,448342.0
2017-08-03 09:50:00,35.11,35.19,35.1,35.14,250547.0,30.3963,30.4655,30.3876,30.4223,250547.0
2017-08-03 10:00:00,35.15,35.17,35.09,35.14,239291.0,30.4309,30.4482,30.379,30.4223,239291.0
2017-08-03 10:10:00,35.14,35.15,35.09,35.12,214462.0,30.4223,30.4309,30.379,30.4049,214462.0
2017-08-03 10:20:00,35.12,35.15,35.1,35.13,181867.0,30.4049,30.4309,30.3876,30.4136,181867.0
2017-08-03 10:30:00,35.13,35.15,35.07,35.08,203463.0,30.4136,30.4309,30.3617,30.3703,203463.0
2017-08-03 10:40:00,35.08,35.1,35.06,35.09,151551.0,30.3703,30.3876,30.353,30.379,151551.0
2017-08-03 10:50:00,35.1,35.1,35.07,35.07,199342.0,30.3876,30.3876,30.3617,30.3617,199342.0
2017-08-03 11:00:00,35.08,35.1,35.07,35.08,167761.0,30.3703,30.3876,30.3617,30.3703,167761.0
2017-08-03 11:10:00,35.08,35.1,35.05,35.06,237667.0,30.3703,30.3876,30.3443,30.353,237667.0
2017-08-03 11:20:00,35.06,35.06,34.93,34.93,142799.0,30.353,30.353,30.2404,30.2404,142799.0
2017-08-03 11:30:00,34.93,34.94,34.85,34.87,302383.0,30.2404,30.2491,30.1712,30.1885,302383.0
2017-08-03 11:40:00,34.87,34.9,34.86,34.9,178267.0,30.1885,30.2145,30.1798,30.2145,178267.0
2017-08-03 11:50:00,34.89,34.94,34.89,34.92,127399.0,30.2058,30.2491,30.2058,30.2318,127399.0
2017-08-03 12:00:00,34.91,34.94,34.9,34.93,97590.0,30.2231,30.2491,30.2145,30.2404,97590.0
2017-08-03 12:10:00,34.94,34.94,34.9,34.91,82399.0,30.2491,30.2491,30.2145,30.2231,82399.0
2017-08-03 12:20:00,34.92,34.96,34.92,34.94,83937.0,30.2318,30.2664,30.2318,30.2491,83937.0
2017-08-03 12:30:00,34.95,34.95,34.88,34.9,95857.0,30.2578,30.2578,30.1972,30.2145,95857.0
2017-08-03 12:40:00,34.89,34.94,34.89,34.93,78186.0,30.2058,30.2491,30.2058,30.2404,78186.0
2017-08-03 12:50:00,34.93,34.95,34.93,34.94,77972.0,30.2404,30.2578,30.2404,30.2491,77972.0
2017-08-03 13:00:00,34.94,34.98,34.93,34.95,88434.0,30.2491,30.2837,30.2404,30.2578,88434.0
2017-08-03 13:10:00,34.95,34.96,34.94,34.95,65148.0,30.2578,30.2664,30.2491,30.2578,65148.0
2017-08-03 13:20:00,34.96,34.96,34.94,34.95,70477.0,30.2664,30.2664,30.2491,30.2578,70477.0
2017-08-03 13:30:00,34.94,34.97,34.94,34.97,93482.0,30.2491,30.2751,30.2491,30.2751,93482.0
2017-08-03 13:40:00,34.97,34.97,34.95,34.95,54630.0,30.2751,30.2751,30.2578,30.2578,54630.0
2017-08-03 13:50:00,34.95,34.99,34.94,34.97,141532.0,30.2578,30.2924,30.2491,30.2751,141532.0
2017-08-03 14:00:00,34.98,35.0,34.97,34.99,101655.0,30.2837,30.3011,30.2751,30.2924,101655.0
2017-08-03 14:10:00,34.98,34.99,34.98,34.98,35901.0,30.2837,30.2924,30.2837,30.2837,35901.0
2017-08-03 14:20:00,34.98,35.01,34.98,35.01,139990.0,30.2837,30.3097,30.2837,30.3097,139990.0
2017-08-03 14:30:00,35.0,35.02,35.0,35.02,95787.0,30.3011,30.3184,30.3011,30.3184,95787.0
2017-08-03 14:40:00,35.02,35.02,34.98,34.98,150868.0,30.3184,30.3184,30.2837,30.2837,150868.0
2017-08-03 14:50:00,34.98,34.99,34.95,34.95,82770.0,30.2837,30.2924,30.2578,30.2578,82770.0
2017-08-03 15:00:00,34.95,34.96,34.91,34.93,113903.0,30.2578,30.2664,30.2231,30.2404,113903.0
2017-08-03 15:10:00,34.93,34.94,34.92,34.93,130815.0,30.2404,30.2491,30.2318,30.2404,130815.0
2017-08-03 15:20:00,34.93,34.93,34.88,34.88,178698.0,30.2404,30.2404,30.1972,30.1972,178698.0
2017-08-03 15:30:00,34.88,34.89,34.76,34.8,493253.0,30.1972,30.2058,30.0933,30.1279,493253.0
2017-08-03 15:40:00,34.8,34.83,34.78,34.83,531113.0,30.1279,30.1539,30.1106,30.1539,531113.0
2017-08-03 15:50:00,34.83,34.83,34.75,34.77,809902.0,30.1539,30.1539,30.0846,30.1019,809902.0
2017-08-04 09:30:00,34.97,34.98,34.76,34.98,351415.0,30.2751,30.2837,30.0933,30.2837,351415.0
2017-08-04 09:40:00,34.97,35.12,34.96,35.02,297643.0,30.2751,30.4049,30.2664,30.3184,297643.0
2017-08-04 09:50:00,35.01,35.06,34.99,35.06,198542.0,30.3097,30.353,30.2924,30.353,198542.0
2017-08-04 10:00:00,35.05,35.09,35.02,35.02,166883.0,30.3443,30.379,30.3184,30.3184,166883.0
2017-08-04 10:10:00,35.03,35.09,35.02,35.06,129153.0,30.327,30.379,30.3184,30.353,129153.0
2017-08-04 10:20:00,35.06,35.1,35.05,35.09,135865.0,30.353,30.3876,30.3443,30.379,135865.0
2017-08-04 10:30:00,35.09,35.14,35.06,35.12,266397.0,30.379,30.4223,30.353,30.4049,266397.0
2017-08-04 10:40:00,35.12,35.18,35.12,35.16,213670.0,30.4049,30.4569,30.4049,30.4396,213670.0
2017-08-04 10:50:00,35.16,35.17,35.09,35.12,149944.0,30.4396,30.4482,30.379,30.4049,149944.0
2017-08-04 11:00:00,35.12,35.17,35.1,35.16,263065.0,30.4049,30.4482,30.3876,30.4396,263065.0
2017-08-04 11:10:00,35.16,35.2,35.14,35.2,265455.0,30.4396,30.4742,30.4223,30.4742,265455.0
2017-08-04 11:20:00,35.2,35.25,35.17,35.24,180858.0,30.4742,30.5175,30.4482,30.5088,180858.0
2017-08-04 11:30:00,35.24,35.3,35.24,35.28,190956.0,30.5088,30.5608,30.5088,30.5435,190956.0
2017-08-04 11:40:00,35.29,35.34,35.27,35.33,152703.0,30.5521,30.5954,30.5348,30.5867,152703.0
2017-08-04 11:50:00,35.33,35.35,35.31,35.34,91351.0,30.5867,30.6041,30.5694,30.5954,91351.0
2017-08-04 12:00:00,35.34,35.4,35.33,35.4,134384.0,30.5954,30.6473,30.5867,30.6473,134384.0
2017-08-04 12:10:00,35.4,35.45,35.39,35.42,219908.0,30.6473,30.6906,30.6387,30.6647,219908.0
2017-08-04 12:20:00,35.42,35.43,35.4,35.43,119203.0,30.6647,30.6733,30.6473,30.6733,119203.0
2017-08-04 12:30:00,35.43,35.43,35.39,35.41,123191.0,30.6733,30.6733,30.6387,30.656,123191.0
2017-08-04 12:40:00,35.41,35.41,35.36,35.38,81420.0,30.656,30.656,30.6127,30.63,81420.0
2017-08-04 12:50:00,35.38,35.4,35.38,35.39,91150.0,30.63,30.6473,30.63,30.6387,91150.0
2017-08-04 13:00:00,35.4,35.44,35.38,35.41,163762.0,30.6473,30.682,30.63,30.656,163762.0
2017-08-04 13:10:00,35.41,35.42,35.38,35.4,114626.0,30.656,30.6647,30.63,30.6473,114626.0
2017-08-04 13:20:00,35.4,35.41,35.35,35.37,134085.0,30.6473,30.656,30.6041,30.6214,134085.0
2017-08-04 13:30:00,35.37,35.37,35.3,35.33,279516.0,30.6214,30.6214,30.5608,30.5867,279516.0
2017-08-04 13:40:00,35.33,35.37,35.32,35.35,113225.0,30.5867,30.6214,30.5781,30.6041,113225.0
2017-08-04 13:50:00,35.35,35.36,35.31,35.34,121917.0,30.6041,30.6127,30.5694,30.5954,121917.0
2017-08-04 14:00:00,35.34,35.35,35.3,35.31,118502.0,30.5954,30.6041,30.5608,30.5694,118502.0
2017-08-04 14:10:00,35.31,35.32,35.28,35.28,93048.0,30.5694,30.5781,30.5435,30.5435,93048.0
2017-08-04 14:20:00,35.28,35.3,35.26,35.26,192705.0,30.5435,30.5608,30.5261,30.5261,192705.0
2017-08-04 14:30:00,35.27,35.32,35.26,35.31,149801.0,30.5348,30.5781,30.5261,30.5694,149801.0
2017-08-04 14:40:00,35.32,35.33,35.28,35.28,123281.0,30.5781,30.5867,30.5435,30.5435,123281.0
2017-08-04 14:50:00,35.29,35.32,35.28,35.32,72430.0,30.5521,30.5781,30.5435,30.5781,72430.0
2017-08-04 15:00:00,35.32,35.34,35.31,35.32,122422.0,30.5781,30.5954,30.5694,30.5781,122422.0
2017-08-04 15:10:00,35.32,35.32,35.26,35.26,111136.0,30.5781,30.5781,30.5261,30.5261,111136.0
2017-08-04 15:20:00,35.26,35.27,35.23,35.23,180458.0,30.5261,30.5348,30.5002,30.5002,180458.0
2017-08-04 15:30:00,35.23,35.29,35.22,35.28,234839.0,30.5002,30.5521,30.4915,30.5435,234839.0
2017-08-04 15:40:00,35.29,35.31,35.24,35.24,470037.0,30.5521,30.5694,30.5088,30.5088,470037.0
2017-08-04 15:50:00,35.24,35.27,35.22,35.27,586733.0,30.5088,30.5348,30.4915,30.5348,586733.0
2017-08-07 09:30:00,35.16,35.31,35.12,35.3,279968.0,30.4396,30.5694,30.4049,30.5608,279968.0
2017-08-07 09:40:00,35.31,35.35,35.25,35.3,137903.0,30.5694,30.6041,30.5175,30.5608,137903.0
2017-08-07 09:50:00,35.3,35.35,35.28,35.3,267838.0,30.5608,30.6041,30.5435,30.5608,267838.0
2017-08-07 10:00:00,35.3,35.39,35.29,35.37,74109.0,30.5608,30.6387,30.5521,30.6214,74109.0
2017-08-07 10:10:00,35.38,35.4,35.3,35.33,141746.0,30.63,30.6473,30.5608,30.5867,141746.0
2017-08-07 10:20:00,35.32,35.37,35.31,35.36,127942.0,30.5781,30.6214,30.5694,30.6127,127942.0
2017-08-07 10:30:00,35.37,35.38,35.35,35.36,71643.0,30.6214,30.63,30.6041,30.6127,71643.0
2017-08-07 10:40:00,35.35,35.36,35.3,35.3,125106.0,30.6041,30.6127,30.5608,30.5608,125106.0
2017-08-07 10:50:00,35.3,35.33,35.29,35.3,137219.0,30.5608,30.5867,30.5521,30.5608,137219.0
2017-08-07 11:00:00,35.3,35.32,35.25,35.26,193819.0,30.5608,30.5781,30.5175,30.5261,193819.0
2017-08-07 11:10:00,35.26,35.28,35.25,35.27,290879.0,30.5261,30.5435,30.5175,30.5348,290879.0
2017-08-07 11:20:00,35.27,35.27,35.2,35.25,161110.0,30.5348,30.5348,30.4742,30.5175,161110.0
2017-08-07 11:30:00,35.25,35.31,35.23,35.3,199940.0,30.5175,30.5694,30.5002,30.5608,199940.0
2017-08-07 11:40:00,35.3,35.31,35.26,35.28,129462.0,30.5608,30.5694,30.5261,30.5435,129462.0
2017-08-07 11:50:00,35.28,35.28,35.25,35.27,89721.0,30.5435,30.5435,30.5175,30.5348,89721.0
2017-08-07 12:00:00,35.27,35.29,35.25,35.26,170241.0,30.5348,30.5521,30.5175,30.5261,170241.0
2017-08-07 12:10:00,35.25,35.29,35.25,35.27,178680.0,30.5175,30.5521,30.5175,30.5348,178680.0
2017-08-07 12:20:00,35.27,35.3,35.25,35.29,255907.0,30.5348,30.5608,30.5175,30.5521,255907.0
2017-08-07 12:30:00,35.29,35.31,35.27,35.3,131961.0,30.5521,30.5694,30.5348,30.5608,131961.0
2017-08-07 12:40:00,35.31,35.34,35.31,35.31,89674.0,30.5694,30.5954,30.5694,30.5694,89674.0
2017-08-07 12:50:00,35.32,35.34,35.31,35.34,70000.0,30.5781,30.5954,30.5694,30.5954,70000.0
2017-08-07 13:00:00,35.34,35.34,35.32,35.33,64008.0,30.5954,30.5954,30.5781,30.5867,64008.0
2017-08-07 13:10:00,35.33,35.35,35.32,35.34,80645.0,30.5867,30.6041,30.5781,30.5954,80645.0
2017-08-07 13:20:00,35.33,35.36,35.33,35.36,57039.0,30.5867,30.6127,30.5867,30.6127,57039.0
2017-08-07 13:30:00,35.35,35.36,35.35,35.35,51177.0,30.6041,30.6127,30.6041,30.6041,51177.0
2017-08-07 13:40:00,35.35,35.36,35.31,35.32,138878.0,30.6041,30.6127,30.5694,30.5781,138878.0
2017-08-07 13:50:00,35.31,35.32,35.28,35.29,85422.0,30.5694,30.5781,30.5435,30.5521,85422.0
2017-08-07 14:00:00,35.3,35.31,35.28,35.29,122023.0,30.5608,30.5694,30.5435,30.5521,122023.0
2017-08-07 14:10:00,35.3,35.3,35.26,35.27,117425.0,30.5608,30.5608,30.5261,30.5348,117425.0
2017-08-07 14:20:00,35.27,35.29,35.26,35.27,93977.0,30.5348,30.5521,30.5261,30.5348,93977.0
2017-08-07 14:30:00,35.29,35.3,35.28,35.29,73212.0,30.5521,30.5608,30.5435,30.5521,73212.0
2017-08-07 14:40:00,35.29,35.31,35.27,35.29,263763.0,30.5521,30.5694,30.5348,30.5521,263763.0
2017-08-07 14:50:00,35.29,35.3,35.27,35.3,113645.0,30.5521,30.5608,30.5348,30.5608,113645.0
2017-08-07 15:00:00,35.3,35.32,35.29,35.3,146116.0,30.5608,30.5781,30.5521,30.5608,146116.0
2017-08-07 15:10:00,35.3,35.32,35.29,35.29,97728.0,30.5608,30.5781,30.5521,30.5521,97728.0
2017-08-07 15:20:00,35.29,35.33,35.29,35.33,161417.0,30.5521,30.5867,30.5521,30.5867,161417.0
2017-08-07 15:30:00,35.32,35.33,35.26,35.27,346610.0,30.5781,30.5867,30.5261,30.5348,346610.0
2017-08-07 15:40:00,35.27,35.33,35.27,35.32,321886.0,30.5348,30.5867,30.5348,30.5781,321886.0
2017-08-07 15:50:00,35.32,35.32,35.3,35.31,572814.0,30.5781,30.5781,30.5608,30.5694,572814.0
2017-08-08 09:30:00,35.3,35.51,35.23,35.47,463533.0,30.5608,30.7426,30.5002,30.708,463533.0
2017-08-08 09:40:00,35.47,35.66,35.44,35.63,301507.0,30.708,30.8724,30.682,30.8465,301507.0
2017-08-08 09:50:00,35.64,35.7,35.59,35.6,183240.0,30.8551,30.9071,30.8118,30.8205,183240.0
2017-08-08 10:00:00,35.59,35.67,35.58,35.66,154190.0,30.8118,30.8811,30.8032,30.8724,154190.0
2017-08-08 10:10:00,35.66,35.68,35.59,35.65,200879.0,30.8724,30.8898,30.8118,30.8638,200879.0
2017-08-08 10:20:00,35.64,35.68,35.62,35.65,158538.0,30.8551,30.8898,30.8378,30.8638,158538.0
2017-08-08 10:30:00,35.66,35.66,35.58,35.59,186175.0,30.8724,30.8724,30.8032,30.8118,186175.0
2017-08-08 10:40:00,35.59,35.62,35.57,35.6,144294.0,30.8118,30.8378,30.7945,30.8205,144294.0
2017-08-08 10:50:00,35.6,35.7,35.59,35.69,159777.0,30.8205,30.9071,30.8118,30.8984,159777.0
2017-08-08 11:00:00,35.69,35.73,35.67,35.72,192329.0,30.8984,30.933,30.8811,30.9244,192329.0
2017-08-08 11:10:00,35.73,35.77,35.7,35.74,231904.0,30.933,30.9677,30.9071,30.9417,231904.0
2017-08-08 11:20:00,35.74,35.83,35.7,35.7,350498.0,30.9417,31.0196,30.9071,30.9071,350498.0
2017-08-08 11:30:00,35.7,35.76,35.68,35.72,214198.0,30.9071,30.959,30.8898,30.9244,214198.0
2017-08-08 11:40:00,35.72,35.75,35.69,35.75,190408.0,30.9244,30.9504,30.8984,30.9504,190408.0
2017-08-08 11:50:00,35.75,35.78,35.71,35.78,117784.0,30.9504,30.9763,30.9157,30.9763,117784.0
2017-08-08 12:00:00,35.78,35.81,35.77,35.81,163372.0,30.9763,31.0023,30.9677,31.0023,163372.0
2017-08-08 12:10:00,35.81,35.82,35.72,35.73,210112.0,31.0023,31.011,30.9244,30.933,210112.0
2017-08-08 12:20:00,35.73,35.73,35.69,35.69,138666.0,30.933,30.933,30.8984,30.8984,138666.0
2017-08-08 12:30:00,35.7,35.7,35.67,35.7,106947.0,30.9071,30.9071,30.8811,30.9071,106947.0
2017-08-08 12:40:00,35.69,35.7,35.67,35.7,84166.0,30.8984,30.9071,30.8811,30.9071,84166.0
2017-08-08 12:50:00,35.68,35.69,35.64,35.64,64324.0,30.8898,30.8984,30.8551,30.8551,64324.0
2017-08-08 13:00:00,35.64,35.65,35.59,35.59,127602.0,30.8551,30.8638,30.8118,30.8118,127602.0
2017-08-08 13:10:00,35.59,35.6,35.56,35.56,152019.0,30.8118,30.8205,30.7859,30.7859,152019.0
2017-08-08 13:20:00,35.56,35.58,35.52,35.52,178800.0,30.7859,30.8032,30.7512,30.7512,178800.0
2017-08-08 13:30:00,35.52,35.54,35.48,35.51,128921.0,30.7512,30.7686,30.7166,30.7426,128921.0
2017-08-08 13:40:00,35.5,35.55,35.49,35.52,119254.0,30.7339,30.7772,30.7253,30.7512,119254.0
2017-08-08 13:50:00,35.52,35.54,35.5,35.54,40498.0,30.7512,30.7686,30.7339,30.7686,40498.0
2017-08-08 14:00:00,35.54,35.56,35.53,35.54,81431.0,30.7686,30.7859,30.7599,30.7686,81431.0
2017-08-08 14:10:00,35.54,35.57,35.53,35.57,99189.0,30.7686,30.7945,30.7599,30.7945,99189.0
2017-08-08 14:20:00,35.56,35.58,35.53,35.55,153318.0,30.7859,30.8032,30.7599,30.7772,153318.0
2017-08-08 14:30:00,35.55,35.58,35.55,35.56,83784.0,30.7772,30.8032,30.7772,30.7859,83784.0
2017-08-08 14:40:00,35.56,35.57,35.51,35.52,132425.0,30.7859,30.7945,30.7426,30.7512,132425.0
2017-08-08 14:50:00,35.52,35.55,35.51,35.52,117204.0,30.7512,30.7772,30.7426,30.7512,117204.0
2017-08-08 15:00:00,35.52,35.54,35.51,35.52,104722.0,30.7512,30.7686,30.7426,30.7512,104722.0
2017-08-08 15:10:00,35.52,35.53,35.49,35.52,124037.0,30.7512,30.7599,30.7253,30.7512,124037.0
2017-08-08 15:20:00,35.51,35.52,35.42,35.45,237473.0,30.7426,30.7512,30.6647,30.6906,237473.0
2017-08-08 15:30:00,35.44,35.44,35.35,35.36,380414.0,30.682,30.682,30.6041,30.6127,380414.0
2017-08-08 15:40:00,35.37,35.4,35.34,35.39,462711.0,30.6214,30.6473,30.5954,30.6387,462711.0
2017-08-08 15:50:00,35.38,35.39,35.33,35.37,690013.0,30.63,30.6387,30.5867,30.6214,690013.0
2017-08-09 09:30:00,35.15,35.44,35.14,35.32,404453.0,30.4309,30.682,30.4223,30.5781,404453.0
2017-08-09 09:40:00,35.31,35.33,35.14,35.23,320716.0,30.5694,30.5867,30.4223,30.5002,320716.0
2017-08-09 09:50:00,35.23,35.25,35.16,35.25,298227.0,30.5002,30.5175,30.4396,30.5175,298227.0
2017-08-09 10:00:00,35.26,35.26,35.21,35.22,163284.0,30.5261,30.5261,30.4829,30.4915,163284.0
2017-08-09 10:10:00,35.21,35.34,35.21,35.33,250098.0,30.4829,30.5954,30.4829,30.5867,250098.0
2017-08-09 10:20:00,35.34,35.36,35.31,35.33,160504.0,30.5954,30.6127,30.5694,30.5867,160504.0
2017-08-09 10:30:00,35.33,35.4,35.31,35.34,182182.0,30.5867,30.6473,30.5694,30.5954,182182.0
2017-08-09 10:40:00,35.34,35.4,35.33,35.36,149435.0,30.5954,30.6473,30.5867,30.6127,149435.0
2017-08-09 10:50:00,35.36,35.37,35.33,35.34,121701.0,30.6127,30.6214,30.5867,30.5954,121701.0
2017-08-09 11:00:00,35.34,35.35,35.26,35.27,109663.0,30.5954,30.6041,30.5261,30.5348,109663.0
2017-08-09 11:10:00,35.27,35.28,35.23,35.23,191514.0,30.5348,30.5435,30.5002,30.5002,191514.0
2017-08-09 11:20:00,35.23,35.26,35.23,35.26,130806.0,30.5002,30.5261,30.5002,30.5261,130806.0
2017-08-09 11:30:00,35.26,35.27,35.23,35.25,181390.0,30.5261,30.5348,30.5002,30.5175,181390.0
2017-08-09 11:40:00,35.25,35.26,35.22,35.23,200224.0,30.5175,30.5261,30.4915,30.5002,200224.0
2017-08-09 11:50:00,35.23,35.26,35.23,35.24,134442.0,30.5002,30.5261,30.5002,30.5088,134442.0
2017-08-09 12:00:00,35.24,35.28,35.22,35.28,132615.0,30.5088,30.5435,30.4915,30.5435,132615.0
2017-08-09 12:10:00,35.28,35.28,35.25,35.27,93112.0,30.5435,30.5435,30.5175,30.5348,93112.0
2017-08-09 12:20:00,35.27,35.29,35.24,35.24,97538.0,30.5348,30.5521,30.5088,30.5088,97538.0
2017-08-09 12:30:00,35.25,35.27,35.24,35.26,66118.0,30.5175,30.5348,30.5088,30.5261,66118.0
2017-08-09 12:40:00,35.26,35.28,35.25,35.28,61700.0,30.5261,30.5435,30.5175,30.5435,61700.0
2017-08-09 12:50:00,35.27,35.29,35.23,35.23,115387.0,30.5348,30.5521,30.5002,30.5002,115387.0
2017-08-09 13:00:00,35.23,35.24,35.16,35.18,100299.0,30.5002,30.5088,30.4396,30.4569,100299.0
2017-08-09 13:10:00,35.18,35.19,35.17,35.18,93769.0,30.4569,30.4655,30.4482,30.4569,93769.0
2017-08-09 13:20:00,35.18,35.19,35.16,35.19,90194.0,30.4569,30.4655,30.4396,30.4655,90194.0
2017-08-09 13:30:00,35.19,35.19,35.15,35.16,59051.0,30.4655,30.4655,30.4309,30.4396,59051.0
2017-08-09 13:40:00,35.16,35.18,35.11,35.12,158197.0,30.4396,30.4569,30.3963,30.4049,158197.0
2017-08-09 13:50:00,35.12,35.16,35.11,35.14,94032.0,30.4049,30.4396,30.3963,30.4223,94032.0
2017-08-09 14:00:00,35.15,35.17,35.14,35.16,75566.0,30.4309,30.4482,30.4223,30.4396,75566.0
2017-08-09 14:10:00,35.16,35.17,35.11,35.15,120115.0,30.4396,30.4482,30.3963,30.4309,120115.0
2017-08-09 14:20:00,35.16,35.16,35.12,35.13,96347.0,30.4396,30.4396,30.4049,30.4136,96347.0
2017-08-09 14:30:00,35.13,35.14,35.08,35.08,135930.0,30.4136,30.4223,30.3703,30.3703,135930.0
2017-08-09 14:40:00,35.09,35.11,35.07,35.09,196686.0,30.379,30.3963,30.3617,30.379,196686.0
2017-08-09 14:50:00,35.09,35.09,35.07,35.08,131477.0,30.379,30.379,30.3617,30.3703,131477.0
2017-08-09 15:00:00,35.09,35.09,35.07,35.08,170969.0,30.379,30.379,30.3617,30.3703,170969.0
2017-08-09 15:10:00,35.08,35.09,35.07,35.09,236809.0,30.3703,30.379,30.3617,30.379,236809.0
2017-08-09 15:20:00,35.09,35.19,35.08,35.18,276247.0,30.379,30.4655,30.3703,30.4569,276247.0
2017-08-09 15:30:00,35.19,35.21,35.16,35.2,278124.0,30.4655,30.4829,30.4396,30.4742,278124.0
2017-08-09 15:40:00,35.2,35.27,35.19,35.24,554727.0,30.4742,30.5348,30.4655,30.5088,554727.0
2017-08-09 15:50:00,35.24,35.28,35.23,35.27,674019.0,30.5088,30.5435,30.5002,30.5348,674019.0
2017-08-10 09:30:00,35.2,35.21,35.05,35.16,417055.0,30.4742,30.4829,30.3443,30.4396,417055.0
2017-08-10 09:40:00,35.16,35.25,35.1,35.24,342748.0,30.4396,30.5175,30.3876,30.5088,342748.0
2017-08-10 09:50:00,35.23,35.29,35.2,35.29,215684.0,30.5002,30.5521,30.4742,30.5521,215684.0
2017-08-10 10:00:00,35.28,35.28,35.16,35.27,234337.0,30.5435,30.5435,30.4396,30.5348,234337.0
2017-08-10 10:10:00,35.26,35.3,35.23,35.28,281810.0,30.5261,30.5608,30.5002,30.5435,281810.0
2017-08-10 10:20:00,35.29,35.29,35.2,35.24,149193.0,30.5521,30.5521,30.4742,30.5088,149193.0
2017-08-10 10:30:00,35.23,35.29,35.22,35.27,165514.0,30.5002,30.5521,30.4915,30.5348,165514.0
2017-08-10 10:40:00,35.27,35.29,35.23,35.24,159103.0,30.5348,30.5521,30.5002,30.5088,159103.0
2017-08-10 10:50:00,35.25,35.26,35.22,35.22,155225.0,30.5175,30.5261,30.4915,30.4915,155225.0
2017-08-10 11:00:00,35.22,35.23,35.18,35.2,165235.0,30.4915,30.5002,30.4569,30.4742,165235.0
2017-08-10 11:10:00,35.2,35.21,35.14,35.17,194092.0,30.4742,30.4829,30.4223,30.4482,194092.0
2017-08-10 11:20:00,35.18,35.18,35.11,35.15,330347.0,30.4569,30.4569,30.3963,30.4309,330347.0
2017-08-10 11:30:00,35.15,35.18,35.14,35.15,258525.0,30.4309,30.4569,30.4223,30.4309,258525.0
2017-08-10 11:40:00,35.15,35.16,35.08,35.09,338068.0,30.4309,30.4396,30.3703,30.379,338068.0
2017-08-10 11:50:00,35.1,35.1,35.04,35.05,228418.0,30.3876,30.3876,30.3357,30.3443,228418.0
2017-08-10 12:00:00,35.06,35.06,34.98,34.99,309538.0,30.353,30.353,30.2837,30.2924,309538.0
2017-08-10 12:10:00,34.99,35.01,34.93,34.94,162077.0,30.2924,30.3097,30.2404,30.2491,162077.0
2017-08-10 12:20:00,34.94,34.98,34.92,34.97,132606.0,30.2491,30.2837,30.2318,30.2751,132606.0
2017-08-10 12:30:00,34.98,35.0,34.96,34.97,168508.0,30.2837,30.3011,30.2664,30.2751,168508.0
2017-08-10 12:40:00,34.98,35.04,34.97,35.01,111757.0,30.2837,30.3357,30.2751,30.3097,111757.0
2017-08-10 12:50:00,35.02,35.06,35.0,35.04,132207.0,30.3184,30.353,30.3011,30.3357,132207.0
2017-08-10 13:00:00,35.06,35.08,35.03,35.05,166687.0,30.353,30.3703,30.327,30.3443,166687.0
2017-08-10 13:10:00,35.05,35.06,34.99,35.01,170144.0,30.3443,30.353,30.2924,30.3097,170144.0
2017-08-10 13:20:00,35.0,35.08,35.0,35.07,114225.0,30.3011,30.3703,30.3011,30.3617,114225.0
2017-08-10 13:30:00,35.07,35.08,35.06,35.07,72011.0,30.3617,30.3703,30.353,30.3617,72011.0
2017-08-10 13:40:00,35.07,35.08,35.03,35.04,95738.0,30.3617,30.3703,30.327,30.3357,95738.0
2017-08-10 13:50:00,35.03,35.04,35.02,35.04,50936.0,30.327,30.3357,30.3184,30.3357,50936.0
2017-08-10 14:00:00,35.04,35.06,35.02,35.05,124406.0,30.3357,30.353,30.3184,30.3443,124406.0
2017-08-10 14:10:00,35.05,35.14,35.05,35.14,148061.0,30.3443,30.4223,30.3443,30.4223,148061.0
2017-08-10 14:20:00,35.15,35.17,35.1,35.13,133261.0,30.4309,30.4482,30.3876,30.4136,133261.0
2017-08-10 14:30:00,35.12,35.18,35.05,35.06,181409.0,30.4049,30.4569,30.3443,30.353,181409.0
2017-08-10 14:40:00,35.07,35.11,35.06,35.11,117843.0,30.3617,30.3963,30.353,30.3963,117843.0
2017-08-10 14:50:00,35.11,35.11,35.0,35.02,275163.0,30.3963,30.3963,30.3011,30.3184,275163.0
2017-08-10 15:00:00,35.01,35.02,34.97,35.0,171077.0,30.3097,30.3184,30.2751,30.3011,171077.0
2017-08-10 15:10:00,34.99,35.0,34.89,34.91,213933.0,30.2924,30.3011,30.2058,30.2231,213933.0
2017-08-10 15:20:00,34.92,34.93,34.89,34.92,188411.0,30.2318,30.2404,30.2058,30.2318,188411.0
2017-08-10 15:30:00,34.92,34.93,34.87,34.89,286320.0,30.2318,30.2404,30.1885,30.2058,286320.0
2017-08-10 15:40:00,34.89,34.92,34.87,34.88,509865.0,30.2058,30.2318,30.1885,30.1972,509865.0
2017-08-10 15:50:00,34.89,34.93,34.88,34.89,861097.0,30.2058,30.2404,30.1972,30.2058,861097.0
2017-08-11 09:30:00,34.97,35.12,34.86,35.0,356244.0,30.2751,30.4049,30.1798,30.3011,356244.0
2017-08-11 09:40:00,34.99,35.12,34.98,35.11,266415.0,30.2924,30.4049,30.2837,30.3963,266415.0
2017-08-11 09:50:00,35.11,35.21,35.09,35.11,255367.0,30.3963,30.4829,30.379,30.3963,255367.0
2017-08-11 10:00:00,35.11,35.14,35.04,35.12,107921.0,30.3963,30.4223,30.3357,30.4049,107921.0
2017-08-11 10:10:00,35.13,35.15,35.07,35.11,109390.0,30.4136,30.4309,30.3617,30.3963,109390.0
2017-08-11 10:20:00,35.11,35.18,35.09,35.15,160232.0,30.3963,30.4569,30.379,30.4309,160232.0
2017-08-11 10:30:00,35.15,35.17,35.1,35.12,104507.0,30.4309,30.4482,30.3876,30.4049,104507.0
2017-08-11 10:40:00,35.12,35.13,35.05,35.08,189083.0,30.4049,30.4136,30.3443,30.3703,189083.0
2017-08-11 10:50:00,35.07,35.1,35.01,35.03,180380.0,30.3617,30.3876,30.3097,30.327,180380.0
2017-08-11 11:00:00,35.04,35.05,35.0,35.01,138789.0,30.3357,30.3443,30.3011,30.3097,138789.0
2017-08-11 11:10:00,35.01,35.04,34.97,35.0,106098.0,30.3097,30.3357,30.2751,30.3011,106098.0
2017-08-11 11:20:00,34.99,35.0,34.93,34.93,137096.0,30.2924,30.3011,30.2404,30.2404,137096.0
2017-08-11 11:30:00,34.94,35.05,34.93,35.02,100661.0,30.2491,30.3443,30.2404,30.3184,100661.0
2017-08-11 11:40:00,35.03,35.06,35.01,35.05,67702.0,30.327,30.353,30.3097,30.3443,67702.0
2017-08-11 11:50:00,35.05,35.07,34.96,34.98,133748.0,30.3443,30.3617,30.2664,30.2837,133748.0
2017-08-11 12:00:00,34.98,35.02,34.96,35.01,54315.0,30.2837,30.3184,30.2664,30.3097,54315.0
2017-08-11 12:10:00,35.01,35.03,34.96,35.01,108722.0,30.3097,30.327,30.2664,30.3097,108722.0
2017-08-11 12:20:00,35.01,35.03,34.99,35.01,60507.0,30.3097,30.327,30.2924,30.3097,60507.0
2017-08-11 12:30:00,35.02,35.04,34.99,35.04,46009.0,30.3184,30.3357,30.2924,30.3357,46009.0
2017-08-11 12:40:00,35.04,35.07,35.03,35.07,80853.0,30.3357,30.3617,30.327,30.3617,80853.0
2017-08-11 12:50:00,35.07,35.07,35.03,35.04,47443.0,30.3617,30.3617,30.327,30.3357,47443.0
2017-08-11 13:00:00,35.04,35.07,35.03,35.05,38834.0,30.3357,30.3617,30.327,30.3443,38834.0
2017-08-11 13:10:00,35.05,35.07,35.01,35.03,85140.0,30.3443,30.3617,30.3097,30.327,85140.0
2017-08-11 13:20:00,35.02,35.04,35.0,35.01,34724.0,30.3184,30.3357,30.3011,30.3097,34724.0
2017-08-11 13:30:00,35.01,35.04,34.99,35.0,80281.0,30.3097,30.3357,30.2924,30.3011,80281.0
2017-08-11 13:40:00,35.0,35.0,34.96,34.98,56917.0,30.3011,30.3011,30.2664,30.2837,56917.0
2017-08-11 13:50:00,34.97,34.98,34.96,34.98,40921.0,30.2751,30.2837,30.2664,30.2837,40921.0
2017-08-11 14:00:00,34.97,34.98,34.95,34.96,46622.0,30.2751,30.2837,30.2578,30.2664,46622.0
2017-08-11 14:10:00,34.95,35.01,34.95,34.98,83224.0,30.2578,30.3097,30.2578,30.2837,83224.0
2017-08-11 14:20:00,34.98,35.0,34.96,34.97,66943.0,30.2837,30.3011,30.2664,30.2751,66943.0
2017-08-11 14:30:00,34.97,34.99,34.93,34.95,106225.0,30.2751,30.2924,30.2404,30.2578,106225.0
2017-08-11 14:40:00,34.95,34.99,34.93,34.95,76138.0,30.2578,30.2924,30.2404,30.2578,76138.0
2017-08-11 14:50:00,34.95,34.99,34.92,34.93,112112.0,30.2578,30.2924,30.2318,30.2404,112112.0
2017-08-11 15:00:00,34.94,34.97,34.93,34.95,70018.0,30.2491,30.2751,30.2404,30.2578,70018.0
2017-08-11 15:10:00,34.95,34.98,34.94,34.96,148128.0,30.2578,30.2837,30.2491,30.2664,148128.0
2017-08-11 15:20:00,34.96,34.99,34.96,34.97,126246.0,30.2664,30.2924,30.2664,30.2751,126246.0
2017-08-11 15:30:00,34.96,34.98,34.93,34.98,224025.0,30.2664,30.2837,30.2404,30.2837,224025.0
2017-08-11 15:40:00,34.98,35.0,34.96,35.0,331885.0,30.2837,30.3011,30.2664,30.3011,331885.0
2017-08-11 15:50:00,35.0,35.0,34.88,34.92,760007.0,30.3011,30.3011,30.1972,30.2318,760007.0
2017-08-14 09:30:00,35.16,35.36,35.05,35.34,417349.0,30.4396,30.6127,30.3443,30.5954,417349.0
2017-08-14 09:40:00,35.34,35.38,35.26,35.31,228175.0,30.5954,30.63,30.5261,30.5694,228175.0
2017-08-14 09:50:00,35.31,35.36,35.29,35.34,181360.0,30.5694,30.6127,30.5521,30.5954,181360.0
2017-08-14 10:00:00,35.34,35.39,35.32,35.35,176321.0,30.5954,30.6387,30.5781,30.6041,176321.0
2017-08-14 10:10:00,35.34,35.38,35.33,35.38,108671.0,30.5954,30.63,30.5867,30.63,108671.0
2017-08-14 10:20:00,35.38,35.42,35.32,35.33,203047.0,30.63,30.6647,30.5781,30.5867,203047.0
2017-08-14 10:30:00,35.33,35.42,35.33,35.42,136047.0,30.5867,30.6647,30.5867,30.6647,136047.0
2017-08-14 10:40:00,35.41,35.52,35.41,35.5,163456.0,30.656,30.7512,30.656,30.7339,163456.0
2017-08-14 10:50:00,35.5,35.53,35.47,35.48,128400.0,30.7339,30.7599,30.708,30.7166,128400.0
2017-08-14 11:00:00,35.48,35.51,35.45,35.46,125597.0,30.7166,30.7426,30.6906,30.6993,125597.0
2017-08-14 11:10:00,35.46,35.47,35.42,35.42,97276.0,30.6993,30.708,30.6647,30.6647,97276.0
2017-08-14 11:20:00,35.43,35.48,35.42,35.48,78607.0,30.6733,30.7166,30.6647,30.7166,78607.0
2017-08-14 11:30:00,35.48,35.54,35.48,35.51,127926.0,30.7166,30.7686,30.7166,30.7426,127926.0
2017-08-14 11:40:00,35.51,35.52,35.43,35.46,139890.0,30.7426,30.7512,30.6733,30.6993,139890.0
2017-08-14 11:50:00,35.46,35.49,35.46,35.48,66191.0,30.6993,30.7253,30.6993,30.7166,66191.0
2017-08-14 12:00:00,35.48,35.54,35.48,35.5,72190.0,30.7166,30.7686,30.7166,30.7339,72190.0
2017-08-14 12:10:00,35.5,35.51,35.47,35.49,108561.0,30.7339,30.7426,30.708,30.7253,108561.0
2017-08-14 12:20:00,35.49,35.49,35.47,35.48,121060.0,30.7253,30.7253,30.708,30.7166,121060.0
2017-08-14 12:30:00,35.48,35.49,35.45,35.45,76411.0,30.7166,30.7253,30.6906,30.6906,76411.0
2017-08-14 12:40:00,35.45,35.46,35.42,35.44,67582.0,30.6906,30.6993,30.6647,30.682,67582.0
2017-08-14 12:50:00,35.43,35.43,35.4,35.41,25271.0,30.6733,30.6733,30.6473,30.656,25271.0
2017-08-14 13:00:00,35.41,35.46,35.41,35.43,94181.0,30.656,30.6993,30.656,30.6733,94181.0
2017-08-14 13:10:00,35.43,35.44,35.39,35.39,52845.0,30.6733,30.682,30.6387,30.6387,52845.0
2017-08-14 13:20:00,35.4,35.41,35.36,35.37,63382.0,30.6473,30.656,30.6127,30.6214,63382.0
2017-08-14 13:30:00,35.37,35.38,35.35,35.37,45946.0,30.6214,30.63,30.6041,30.6214,45946.0
2017-08-14 13:40:00,35.37,35.41,35.36,35.39,66780.0,30.6214,30.656,30.6127,30.6387,66780.0
2017-08-14 13:50:00,35.39,35.41,35.37,35.39,91018.0,30.6387,30.656,30.6214,30.6387,91018.0
2017-08-14 14:00:00,35.4,35.41,35.37,35.4,65074.0,30.6473,30.656,30.6214,30.6473,65074.0
2017-08-14 14:10:00,35.4,35.41,35.38,35.41,131883.0,30.6473,30.656,30.63,30.656,131883.0
2017-08-14 14:20:00,35.41,35.42,35.4,35.41,39926.0,30.656,30.6647,30.6473,30.656,39926.0
2017-08-14 14:30:00,35.42,35.43,35.41,35.43,53927.0,30.6647,30.6733,30.656,30.6733,53927.0
2017-08-14 14:40:00,35.43,35.48,35.42,35.48,155502.0,30.6733,30.7166,30.6647,30.7166,155502.0
2017-08-14 14:50:00,35.47,35.48,35.44,35.48,162606.0,30.708,30.7166,30.682,30.7166,162606.0
2017-08-14 15:00:00,35.48,35.49,35.45,35.48,136813.0,30.7166,30.7253,30.6906,30.7166,136813.0
2017-08-14 15:10:00,35.48,35.53,35.47,35.52,163503.0,30.7166,30.7599,30.708,30.7512,163503.0
2017-08-14 15:20:00,35.53,35.56,35.52,35.55,133684.0,30.7599,30.7859,30.7512,30.7772,133684.0
2017-08-14 15:30:00,35.55,35.56,35.52,35.52,233667.0,30.7772,30.7859,30.7512,30.7512,233667.0
2017-08-14 15:40:00,35.52,35.55,35.5,35.52,394978.0,30.7512,30.7772,30.7339,30.7512,394978.0
2017-08-14 15:50:00,35.52,35.53,35.45,35.47,836087.0,30.7512,30.7599,30.6906,30.708,836087.0
2017-08-15 09:30:00,35.56,35.86,35.54,35.84,465610.0,30.7859,31.0456,30.7686,31.0283,465610.0
2017-08-15 09:40:00,35.84,35.86,35.64,35.66,214630.0,31.0283,31.0456,30.8551,30.8724,214630.0
2017-08-15 09:50:00,35.66,35.7,35.63,35.69,135465.0,30.8724,30.9071,30.8465,30.8984,135465.0
2017-08-15 10:00:00,35.69,35.76,35.67,35.7,195575.0,30.8984,30.959,30.8811,30.9071,195575.0
2017-08-15 10:10:00,35.7,35.71,35.68,35.69,102163.0,30.9071,30.9157,30.8898,30.8984,102163.0
2017-08-15 10:20:00,35.68,35.73,35.64,35.72,177431.0,30.8898,30.933,30.8551,30.9244,177431.0
2017-08-15 10:30:00,35.71,35.72,35.63,35.7,109712.0,30.9157,30.9244,30.8465,30.9071,109712.0
2017-08-15 10:40:00,35.7,35.73,35.68,35.68,90086.0,30.9071,30.933,30.8898,30.8898,90086.0
2017-08-15 10:50:00,35.69,35.69,35.64,35.65,111091.0,30.8984,30.8984,30.8551,30.8638,111091.0
2017-08-15 11:00:00,35.66,35.67,35.65,35.65,78233.0,30.8724,30.8811,30.8638,30.8638,78233.0
2017-08-15 11:10:00,35.66,35.66,35.59,35.59,110729.0,30.8724,30.8724,30.8118,30.8118,110729.0
2017-08-15 11:20:00,35.59,35.65,35.58,35.65,110104.0,30.8118,30.8638,30.8032,30.8638,110104.0
2017-08-15 11:30:00,35.65,35.65,35.6,35.61,77239.0,30.8638,30.8638,30.8205,30.8292,77239.0
2017-08-15 11:40:00,35.61,35.62,35.54,35.55,174852.0,30.8292,30.8378,30.7686,30.7772,174852.0
2017-08-15 11:50:00,35.56,35.57,35.54,35.55,49749.0,30.7859,30.7945,30.7686,30.7772,49749.0
2017-08-15 12:00:00,35.55,35.6,35.55,35.59,72416.0,30.7772,30.8205,30.7772,30.8118,72416.0
2017-08-15 12:10:00,35.59,35.6,35.56,35.57,61304.0,30.8118,30.8205,30.7859,30.7945,61304.0
2017-08-15 12:20:00,35.56,35.6,35.55,35.6,55788.0,30.7859,30.8205,30.7772,30.8205,55788.0
2017-08-15 12:30:00,35.6,35.6,35.54,35.54,81174.0,30.8205,30.8205,30.7686,30.7686,81174.0
2017-08-15 12:40:00,35.55,35.57,35.53,35.54,66683.0,30.7772,30.7945,30.7599,30.7686,66683.0
2017-08-15 12:50:00,35.54,35.55,35.5,35.5,30410.0,30.7686,30.7772,30.7339,30.7339,30410.0
2017-08-15 13:00:00,35.5,35.51,35.45,35.46,91582.0,30.7339,30.7426,30.6906,30.6993,91582.0
2017-08-15 13:10:00,35.46,35.5,35.46,35.5,54894.0,30.6993,30.7339,30.6993,30.7339,54894.0
2017-08-15 13:20:00,35.5,35.5,35.47,35.48,116143.0,30.7339,30.7339,30.708,30.7166,116143.0
2017-08-15 13:30:00,35.48,35.51,35.44,35.45,73498.0,30.7166,30.7426,30.682,30.6906,73498.0
2017-08-15 13:40:00,35.44,35.47,35.42,35.47,82015.0,30.682,30.708,30.6647,30.708,82015.0
2017-08-15 13:50:00,35.47,35.48,35.42,35.43,59480.0,30.708,30.7166,30.6647,30.6733,59480.0
2017-08-15 14:00:00,35.43,35.47,35.42,35.46,83331.0,30.6733,30.708,30.6647,30.6993,83331.0
2017-08-15 14:10:00,35.47,35.47,35.45,35.45,48539.0,30.708,30.708,30.6906,30.6906,48539.0
2017-08-15 14:20:00,35.45,35.49,35.45,35.49,82390.0,30.6906,30.7253,30.6906,30.7253,82390.0
2017-08-15 14:30:00,35.48,35.49,35.47,35.47,37318.0,30.7166,30.7253,30.708,30.708,37318.0
2017-08-15 14:40:00,35.48,35.48,35.43,35.45,125691.0,30.7166,30.7166,30.6733,30.6906,125691.0
2017-08-15 14:50:00,35.46,35.5,35.45,35.49,81354.0,30.6993,30.7339,30.6906,30.7253,81354.0
2017-08-15 15:00:00,35.48,35.53,35.48,35.52,84593.0,30.7166,30.7599,30.7166,30.7512,84593.0
2017-08-15 15:10:00,35.52,35.55,35.51,35.54,148753.0,30.7512,30.7772,30.7426,30.7686,148753.0
2017-08-15 15:20:00,35.55,35.57,35.54,35.55,127507.0,30.7772,30.7945,30.7686,30.7772,127507.0
2017-08-15 15:30:00,35.56,35.57,35.53,35.55,285591.0,30.7859,30.7945,30.7599,30.7772,285591.0
2017-08-15 15:40:00,35.55,35.6,35.55,35.59,323451.0,30.7772,30.8205,30.7772,30.8118,323451.0
2017-08-15 15:50:00,35.59,35.6,35.54,35.55,673416.0,30.8118,30.8205,30.7686,30.7772,673416.0
2017-08-16 09:30:00,35.65,35.69,35.58,35.6,234199.0,30.8638,30.8984,30.8032,30.8205,234199.0
2017-08-16 09:40:00,35.6,35.65,35.52,35.64,184978.0,30.8205,30.8638,30.7512,30.8551,184978.0
2017-08-16 09:50:00,35.64,35.71,35.64,35.7,116020.0,30.8551,30.9157,30.8551,30.9071,116020.0
2017-08-16 10:00:00,35.69,35.76,35.68,35.72,126011.0,30.8984,30.959,30.8898,30.9244,126011.0
2017-08-16 10:10:00,35.73,35.77,35.7,35.74,132851.0,30.933,30.9677,30.9071,30.9417,132851.0
2017-08-16 10:20:00,35.74,35.77,35.74,35.76,80513.0,30.9417,30.9677,30.9417,30.959,80513.0
2017-08-16 10:30:00,35.76,35.77,35.72,35.75,90912.0,30.959,30.9677,30.9244,30.9504,90912.0
2017-08-16 10:40:00,35.75,35.76,35.71,35.71,112530.0,30.9504,30.959,30.9157,30.9157,112530.0
2017-08-16 10:50:00,35.7,35.73,35.67,35.72,89657.0,30.9071,30.933,30.8811,30.9244,89657.0
2017-08-16 11:00:00,35.73,35.74,35.69,35.71,110832.0,30.933,30.9417,30.8984,30.9157,110832.0
2017-08-16 11:10:00,35.7,35.71,35.67,35.69,152601.0,30.9071,30.9157,30.8811,30.8984,152601.0
2017-08-16 11:20:00,35.69,35.7,35.67,35.68,104878.0,30.8984,30.9071,30.8811,30.8898,104878.0
2017-08-16 11:30:00,35.69,35.71,35.67,35.68,70975.0,30.8984,30.9157,30.8811,30.8898,70975.0
2017-08-16 11:40:00,35.68,35.69,35.67,35.67,52280.0,30.8898,30.8984,30.8811,30.8811,52280.0
2017-08-16 11:50:00,35.68,35.72,35.67,35.72,93497.0,30.8898,30.9244,30.8811,30.9244,93497.0
2017-08-16 12:00:00,35.72,35.75,35.69,35.71,121503.0,30.9244,30.9504,30.8984,30.9157,121503.0
2017-08-16 12:10:00,35.72,35.72,35.68,35.7,74207.0,30.9244,30.9244,30.8898,30.9071,74207.0
2017-08-16 12:20:00,35.7,35.72,35.67,35.68,50498.0,30.9071,30.9244,30.8811,30.8898,50498.0
2017-08-16 12:30:00,35.68,35.69,35.64,35.65,78801.0,30.8898,30.8984,30.8551,30.8638,78801.0
2017-08-16 12:40:00,35.65,35.71,35.64,35.68,120811.0,30.8638,30.9157,30.8551,30.8898,120811.0
2017-08-16 12:50:00,35.68,35.69,35.65,35.65,46884.0,30.8898,30.8984,30.8638,30.8638,46884.0
2017-08-16 13:00:00,35.65,35.7,35.64,35.7,80367.0,30.8638,30.9071,30.8551,30.9071,80367.0
2017-08-16 13:10:00,35.7,35.7,35.66,35.66,162177.0,30.9071,30.9071,30.8724,30.8724,162177.0
2017-08-16 13:20:00,35.66,35.66,35.61,35.63,121555.0,30.8724,30.8724,30.8292,30.8465,121555.0
2017-08-16 13:30:00,35.64,35.64,35.6,35.61,95106.0,30.8551,30.8551,30.8205,30.8292,95106.0
2017-08-16 13:40:00,35.61,35.62,35.58,35.59,169376.0,30.8292,30.8378,30.8032,30.8118,169376.0
2017-08-16 13:50:00,35.59,35.61,35.57,35.6,99940.0,30.8118,30.8292,30.7945,30.8205,99940.0
2017-08-16 14:00:00,35.6,35.65,35.57,35.64,246360.0,30.8205,30.8638,30.7945,30.8551,246360.0
2017-08-16 14:10:00,35.64,35.71,35.63,35.66,241729.0,30.8551,30.9157,30.8465,30.8724,241729.0
2017-08-16 14:20:00,35.66,35.67,35.64,35.66,127486.0,30.8724,30.8811,30.8551,30.8724,127486.0
2017-08-16 14:30:00,35.66,35.69,35.65,35.67,149367.0,30.8724,30.8984,30.8638,30.8811,149367.0
2017-08-16 14:40:00,35.66,35.68,35.65,35.67,172199.0,30.8724,30.8898,30.8638,30.8811,172199.0
2017-08-16 14:50:00,35.67,35.7,35.66,35.7,195369.0,30.8811,30.9071,30.8724,30.9071,195369.0
2017-08-16 15:00:00,35.7,35.71,35.69,35.7,104208.0,30.9071,30.9157,30.8984,30.9071,104208.0
2017-08-16 15:10:00,35.7,35.73,35.69,35.72,144530.0,30.9071,30.933,30.8984,30.9244,144530.0
2017-08-16 15:20:00,35.72,35.75,35.71,35.75,226795.0,30.9244,30.9504,30.9157,30.9504,226795.0
2017-08-16 15:30:00,35.75,35.75,35.66,35.69,278313.0,30.9504,30.9504,30.8724,30.8984,278313.0
2017-08-16 15:40:00,35.69,35.72,35.66,35.7,330360.0,30.8984,30.9244,30.8724,30.9071,330360.0
2017-08-16 15:50:00,35.7,35.75,35.69,35.75,887685.0,30.9071,30.9504,30.8984,30.9504,887685.0
2017-08-17 09:30:00,35.61,35.66,35.58,35.59,238351.0,30.8292,30.8724,30.8032,30.8118,238351.0
2017-08-17 09:40:00,35.59,35.65,35.52,35.52,155247.0,30.8118,30.8638,30.7512,30.7512,155247.0
2017-08-17 09:50:00,35.52,35.53,35.4,35.4,139396.0,30.7512,30.7599,30.6473,30.6473,139396.0
2017-08-17 10:00:00,35.4,35.45,35.34,35.44,227130.0,30.6473,30.6906,30.5954,30.682,227130.0
2017-08-17 10:10:00,35.44,35.45,35.33,35.35,189047.0,30.682,30.6906,30.5867,30.6041,189047.0
2017-08-17 10:20:00,35.35,35.37,35.32,35.34,131123.0,30.6041,30.6214,30.5781,30.5954,131123.0
2017-08-17 10:30:00,35.33,35.41,35.32,35.35,133531.0,30.5867,30.656,30.5781,30.6041,133531.0
2017-08-17 10:40:00,35.35,35.37,35.32,35.37,105779.0,30.6041,30.6214,30.5781,30.6214,105779.0
2017-08-17 10:50:00,35.37,35.39,35.33,35.39,111717.0,30.6214,30.6387,30.5867,30.6387,111717.0
2017-08-17 11:00:00,35.39,35.48,35.39,35.45,118225.0,30.6387,30.7166,30.6387,30.6906,118225.0
2017-08-17 11:10:00,35.45,35.49,35.44,35.45,131476.0,30.6906,30.7253,30.682,30.6906,131476.0
2017-08-17 11:20:00,35.44,35.46,35.41,35.41,104048.0,30.682,30.6993,30.656,30.656,104048.0
2017-08-17 11:30:00,35.41,35.47,35.38,35.4,112736.0,30.656,30.708,30.63,30.6473,112736.0
2017-08-17 11:40:00,35.4,35.41,35.33,35.35,136116.0,30.6473,30.656,30.5867,30.6041,136116.0
2017-08-17 11:50:00,35.35,35.38,35.33,35.35,71630.0,30.6041,30.63,30.5867,30.6041,71630.0
2017-08-17 12:00:00,35.34,35.38,35.3,35.33,117620.0,30.5954,30.63,30.5608,30.5867,117620.0
2017-08-17 12:10:00,35.32,35.34,35.29,35.31,114923.0,30.5781,30.5954,30.5521,30.5694,114923.0
2017-08-17 12:20:00,35.31,35.34,35.26,35.27,98146.0,30.5694,30.5954,30.5261,30.5348,98146.0
2017-08-17 12:30:00,35.27,35.29,35.26,35.27,93286.0,30.5348,30.5521,30.5261,30.5348,93286.0
2017-08-17 12:40:00,35.27,35.27,35.23,35.23,90867.0,30.5348,30.5348,30.5002,30.5002,90867.0
2017-08-17 12:50:00,35.23,35.24,35.18,35.2,148836.0,30.5002,30.5088,30.4569,30.4742,148836.0
2017-08-17 13:00:00,35.2,35.2,35.14,35.15,159478.0,30.4742,30.4742,30.4223,30.4309,159478.0
2017-08-17 13:10:00,35.16,35.16,35.12,35.13,120267.0,30.4396,30.4396,30.4049,30.4136,120267.0
2017-08-17 13:20:00,35.13,35.14,35.1,35.12,108487.0,30.4136,30.4223,30.3876,30.4049,108487.0
2017-08-17 13:30:00,35.13,35.17,35.11,35.17,99106.0,30.4136,30.4482,30.3963,30.4482,99106.0
2017-08-17 13:40:00,35.17,35.18,35.14,35.14,68997.0,30.4482,30.4569,30.4223,30.4223,68997.0
2017-08-17 13:50:00,35.14,35.17,35.12,35.16,80602.0,30.4223,30.4482,30.4049,30.4396,80602.0
2017-08-17 14:00:00,35.17,35.18,35.12,35.18,58429.0,30.4482,30.4569,30.4049,30.4569,58429.0
2017-08-17 14:10:00,35.17,35.18,35.1,35.13,111688.0,30.4482,30.4569,30.3876,30.4136,111688.0
2017-08-17 14:20:00,35.12,35.15,35.1,35.14,87667.0,30.4049,30.4309,30.3876,30.4223,87667.0
2017-08-17 14:30:00,35.13,35.14,35.1,35.11,115240.0,30.4136,30.4223,30.3876,30.3963,115240.0
2017-08-17 14:40:00,35.1,35.11,35.08,35.09,134610.0,30.3876,30.3963,30.3703,30.379,134610.0
2017-08-17 14:50:00,35.09,35.11,35.07,35.11,83759.0,30.379,30.3963,30.3617,30.3963,83759.0
2017-08-17 15:00:00,35.11,35.11,35.06,35.09,170062.0,30.3963,30.3963,30.353,30.379,170062.0
2017-08-17 15:10:00,35.09,35.09,35.03,35.04,160153.0,30.379,30.379,30.327,30.3357,160153.0
2017-08-17 15:20:00,35.04,35.07,35.03,35.03,180609.0,30.3357,30.3617,30.327,30.327,180609.0
2017-08-17 15:30:00,35.04,35.12,35.02,35.07,266324.0,30.3357,30.4049,30.3184,30.3617,266324.0
2017-08-17 15:40:00,35.07,35.08,35.04,35.06,344543.0,30.3617,30.3703,30.3357,30.353,344543.0
2017-08-17 15:50:00,35.06,35.06,34.97,35.01,856569.0,30.353,30.353,30.2751,30.3097,856569.0
2017-08-18 09:30:00,34.9,34.97,34.61,34.65,687292.0,30.2145,30.2751,29.9634,29.998,687292.0
2017-08-18 09:40:00,34.66,34.92,34.63,34.88,250960.0,30.0067,30.2318,29.9807,30.1972,250960.0
2017-08-18 09:50:00,34.88,34.91,34.7,34.75,157902.0,30.1972,30.2231,30.0413,30.0846,157902.0
2017-08-18 10:00:00,34.75,34.83,34.71,34.8,151289.0,30.0846,30.1539,30.05,30.1279,151289.0
2017-08-18 10:10:00,34.79,34.82,34.73,34.75,229141.0,30.1192,30.1452,30.0673,30.0846,229141.0
2017-08-18 10:20:00,34.75,34.82,34.75,34.77,124059.0,30.0846,30.1452,30.0846,30.1019,124059.0
2017-08-18 10:30:00,34.77,34.78,34.7,34.73,296772.0,30.1019,30.1106,30.0413,30.0673,296772.0
2017-08-18 10:40:00,34.74,34.79,34.72,34.75,167031.0,30.076,30.1192,30.0586,30.0846,167031.0
2017-08-18 10:50:00,34.75,34.8,34.74,34.78,129448.0,30.0846,30.1279,30.076,30.1106,129448.0
2017-08-18 11:00:00,34.78,34.8,34.71,34.73,131246.0,30.1106,30.1279,30.05,30.0673,131246.0
2017-08-18 11:10:00,34.73,34.81,34.71,34.79,163764.0,30.0673,30.1366,30.05,30.1192,163764.0
2017-08-18 11:20:00,34.79,34.94,34.78,34.93,197178.0,30.1192,30.2491,30.1106,30.2404,197178.0
2017-08-18 11:30:00,34.92,34.99,34.89,34.96,223865.0,30.2318,30.2924,30.2058,30.2664,223865.0
2017-08-18 11:40:00,34.97,34.99,34.9,34.96,156469.0,30.2751,30.2924,30.2145,30.2664,156469.0
2017-08-18 11:50:00,34.96,35.03,34.95,34.97,102180.0,30.2664,30.327,30.2578,30.2751,102180.0
2017-08-18 12:00:00,34.97,34.98,34.9,34.91,116948.0,30.2751,30.2837,30.2145,30.2231,116948.0
2017-08-18 12:10:00,34.91,34.95,34.9,34.91,57165.0,30.2231,30.2578,30.2145,30.2231,57165.0
2017-08-18 12:20:00,34.91,34.94,34.88,34.93,47128.0,30.2231,30.2491,30.1972,30.2404,47128.0
2017-08-18 12:30:00,34.93,34.99,34.93,34.97,61307.0,30.2404,30.2924,30.2404,30.2751,61307.0
2017-08-18 12:40:00,34.97,35.06,34.97,35.04,125922.0,30.2751,30.353,30.2751,30.3357,125922.0
2017-08-18 12:50:00,35.04,35.04,34.99,34.99,67447.0,30.3357,30.3357,30.2924,30.2924,67447.0
2017-08-18 13:00:00,34.99,35.01,34.94,34.96,83624.0,30.2924,30.3097,30.2491,30.2664,83624.0
2017-08-18 13:10:00,34.96,34.99,34.92,34.95,74578.0,30.2664,30.2924,30.2318,30.2578,74578.0
2017-08-18 13:20:00,34.95,34.96,34.91,34.91,64487.0,30.2578,30.2664,30.2231,30.2231,64487.0
2017-08-18 13:30:00,34.91,34.93,34.87,34.89,71680.0,30.2231,30.2404,30.1885,30.2058,71680.0
2017-08-18 13:40:00,34.9,34.92,34.88,34.91,69161.0,30.2145,30.2318,30.1972,30.2231,69161.0
2017-08-18 13:50:00,34.91,34.92,34.86,34.87,88998.0,30.2231,30.2318,30.1798,30.1885,88998.0
2017-08-18 14:00:00,34.87,34.9,34.86,34.89,65067.0,30.1885,30.2145,30.1798,30.2058,65067.0
2017-08-18 14:10:00,34.89,34.9,34.87,34.87,59279.0,30.2058,30.2145,30.1885,30.1885,59279.0
2017-08-18 14:20:00,34.87,34.89,34.84,34.88,204450.0,30.1885,30.2058,30.1625,30.1972,204450.0
2017-08-18 14:30:00,34.87,34.91,34.85,34.85,70715.0,30.1885,30.2231,30.1712,30.1712,70715.0
2017-08-18 14:40:00,34.85,34.86,34.82,34.83,70725.0,30.1712,30.1798,30.1452,30.1539,70725.0
2017-08-18 14:50:00,34.83,34.86,34.82,34.84,99026.0,30.1539,30.1798,30.1452,30.1625,99026.0
2017-08-18 15:00:00,34.84,34.88,34.82,34.88,117082.0,30.1625,30.1972,30.1452,30.1972,117082.0
2017-08-18 15:10:00,34.87,34.88,34.83,34.84,184748.0,30.1885,30.1972,30.1539,30.1625,184748.0
2017-08-18 15:20:00,34.84,34.87,34.82,34.85,229736.0,30.1625,30.1885,30.1452,30.1712,229736.0
2017-08-18 15:30:00,34.85,34.94,34.84,34.92,267988.0,30.1712,30.2491,30.1625,30.2318,267988.0
2017-08-18 15:40:00,34.91,34.94,34.88,34.89,222009.0,30.2231,30.2491,30.1972,30.2058,222009.0
2017-08-18 15:50:00,34.89,34.9,34.81,34.82,675781.0,30.2058,30.2145,30.1366,30.1452,675781.0
2017-08-21 09:30:00,34.92,35.03,34.88,34.94,287683.0,30.2318,30.327,30.1972,30.2491,287683.0
2017-08-21 09:40:00,34.95,34.95,34.87,34.9,157490.0,30.2578,30.2578,30.1885,30.2145,157490.0
2017-08-21 09:50:00,34.9,34.91,34.83,34.84,108162.0,30.2145,30.2231,30.1539,30.1625,108162.0
2017-08-21 10:00:00,34.84,34.87,34.81,34.85,134932.0,30.1625,30.1885,30.1366,30.1712,134932.0
2017-08-21 10:10:00,34.86,34.92,34.8,34.92,122467.0,30.1798,30.2318,30.1279,30.2318,122467.0
2017-08-21 10:20:00,34.92,34.92,34.83,34.9,128629.0,30.2318,30.2318,30.1539,30.2145,128629.0
2017-08-21 10:30:00,34.9,34.96,34.9,34.93,137448.0,30.2145,30.2664,30.2145,30.2404,137448.0
2017-08-21 10:40:00,34.93,34.96,34.92,34.94,70378.0,30.2404,30.2664,30.2318,30.2491,70378.0
2017-08-21 10:50:00,34.95,34.96,34.91,34.94,123614.0,30.2578,30.2664,30.2231,30.2491,123614.0
2017-08-21 11:00:00,34.93,34.97,34.93,34.97,76966.0,30.2404,30.2751,30.2404,30.2751,76966.0
2017-08-21 11:10:00,34.97,35.04,34.96,35.04,145877.0,30.2751,30.3357,30.2664,30.3357,145877.0
2017-08-21 11:20:00,35.03,35.06,34.99,34.99,132471.0,30.327,30.353,30.2924,30.2924,132471.0
2017-08-21 11:30:00,35.0,35.01,34.92,34.96,151018.0,30.3011,30.3097,30.2318,30.2664,151018.0
2017-08-21 11:40:00,34.95,34.97,34.92,34.95,108776.0,30.2578,30.2751,30.2318,30.2578,108776.0
2017-08-21 11:50:00,34.95,34.96,34.92,34.92,54229.0,30.2578,30.2664,30.2318,30.2318,54229.0
2017-08-21 12:00:00,34.92,34.96,34.92,34.93,41581.0,30.2318,30.2664,30.2318,30.2404,41581.0
2017-08-21 12:10:00,34.93,34.95,34.93,34.95,75986.0,30.2404,30.2578,30.2404,30.2578,75986.0
2017-08-21 12:20:00,34.94,35.0,34.94,34.99,84092.0,30.2491,30.3011,30.2491,30.2924,84092.0
2017-08-21 12:30:00,34.98,35.0,34.97,34.98,36105.0,30.2837,30.3011,30.2751,30.2837,36105.0
2017-08-21 12:40:00,34.98,35.0,34.95,34.97,99254.0,30.2837,30.3011,30.2578,30.2751,99254.0
2017-08-21 12:50:00,34.96,34.97,34.95,34.95,39572.0,30.2664,30.2751,30.2578,30.2578,39572.0
2017-08-21 13:00:00,34.96,34.99,34.94,34.97,102454.0,30.2664,30.2924,30.2491,30.2751,102454.0
2017-08-21 13:10:00,34.97,34.98,34.93,34.94,60718.0,30.2751,30.2837,30.2404,30.2491,60718.0
2017-08-21 13:20:00,34.94,34.94,34.92,34.93,39399.0,30.2491,30.2491,30.2318,30.2404,39399.0
2017-08-21 13:30:00,34.92,34.95,34.92,34.94,52473.0,30.2318,30.2578,30.2318,30.2491,52473.0
2017-08-21 13:40:00,34.95,34.95,34.93,34.94,66048.0,30.2578,30.2578,30.2404,30.2491,66048.0
2017-08-21 13:50:00,34.94,34.94,34.81,34.86,204088.0,30.2491,30.2491,30.1366,30.1798,204088.0
2017-08-21 14:00:00,34.86,34.9,34.86,34.88,87534.0,30.1798,30.2145,30.1798,30.1972,87534.0
2017-08-21 14:10:00,34.88,34.88,34.82,34.83,111220.0,30.1972,30.1972,30.1452,30.1539,111220.0
2017-08-21 14:20:00,34.83,34.83,34.78,34.8,180473.0,30.1539,30.1539,30.1106,30.1279,180473.0
2017-08-21 14:30:00,34.8,34.85,34.8,34.83,73124.0,30.1279,30.1712,30.1279,30.1539,73124.0
2017-08-21 14:40:00,34.83,34.86,34.81,34.84,83073.0,30.1539,30.1798,30.1366,30.1625,83073.0
2017-08-21 14:50:00,34.84,34.86,34.83,34.84,72856.0,30.1625,30.1798,30.1539,30.1625,72856.0
2017-08-21 15:00:00,34.85,34.86,34.83,34.84,108502.0,30.1712,30.1798,30.1539,30.1625,108502.0
2017-08-21 15:10:00,34.84,34.84,34.79,34.84,115767.0,30.1625,30.1625,30.1192,30.1625,115767.0
2017-08-21 15:20:00,34.84,34.91,34.82,34.91,141775.0,30.1625,30.2231,30.1452,30.2231,141775.0
2017-08-21 15:30:00,34.91,34.92,34.88,34.91,208196.0,30.2231,30.2318,30.1972,30.2231,208196.0
2017-08-21 15:40:00,34.91,34.92,34.89,34.91,179794.0,30.2231,30.2318,30.2058,30.2231,179794.0
2017-08-21 15:50:00,34.92,34.95,34.9,34.9,632853.0,30.2318,30.2578,30.2145,30.2145,632853.0
2017-08-22 09:30:00,35.06,35.07,34.97,35.04,351174.0,30.353,30.3617,30.2751,30.3357,351174.0
2017-08-22 09:40:00,35.04,35.14,34.99,35.14,320456.0,30.3357,30.4223,30.2924,30.4223,320456.0
2017-08-22 09:50:00,35.15,35.18,35.11,35.12,152604.0,30.4309,30.4569,30.3963,30.4049,152604.0
2017-08-22 10:00:00,35.12,35.13,35.07,35.07,154743.0,30.4049,30.4136,30.3617,30.3617,154743.0
2017-08-22 10:10:00,35.06,35.09,35.06,35.09,106957.0,30.353,30.379,30.353,30.379,106957.0
2017-08-22 10:20:00,35.08,35.1,35.06,35.09,117615.0,30.3703,30.3876,30.353,30.379,117615.0
2017-08-22 10:30:00,35.09,35.12,35.05,35.08,148850.0,30.379,30.4049,30.3443,30.3703,148850.0
2017-08-22 10:40:00,35.09,35.09,35.03,35.04,120112.0,30.379,30.379,30.327,30.3357,120112.0
2017-08-22 10:50:00,35.03,35.04,35.0,35.01,56639.0,30.327,30.3357,30.3011,30.3097,56639.0
2017-08-22 11:00:00,35.0,35.06,35.0,35.05,73505.0,30.3011,30.353,30.3011,30.3443,73505.0
2017-08-22 11:10:00,35.04,35.05,35.01,35.02,67937.0,30.3357,30.3443,30.3097,30.3184,67937.0
2017-08-22 11:20:00,35.02,35.05,34.98,35.05,124831.0,30.3184,30.3443,30.2837,30.3443,124831.0
2017-08-22 11:30:00,35.04,35.12,35.04,35.12,271276.0,30.3357,30.4049,30.3357,30.4049,271276.0
2017-08-22 11:40:00,35.12,35.13,35.08,35.13,79634.0,30.4049,30.4136,30.3703,30.4136,79634.0
2017-08-22 11:50:00,35.12,35.17,35.12,35.16,93333.0,30.4049,30.4482,30.4049,30.4396,93333.0
2017-08-22 12:00:00,35.16,35.21,35.16,35.18,145584.0,30.4396,30.4829,30.4396,30.4569,145584.0
2017-08-22 12:10:00,35.18,35.24,35.17,35.23,113444.0,30.4569,30.5088,30.4482,30.5002,113444.0
2017-08-22 12:20:00,35.24,35.26,35.23,35.26,60824.0,30.5088,30.5261,30.5002,30.5261,60824.0
2017-08-22 12:30:00,35.26,35.26,35.17,35.18,164116.0,30.5261,30.5261,30.4482,30.4569,164116.0
2017-08-22 12:40:00,35.18,35.22,35.17,35.22,54996.0,30.4569,30.4915,30.4482,30.4915,54996.0
2017-08-22 12:50:00,35.21,35.24,35.19,35.2,89337.0,30.4829,30.5088,30.4655,30.4742,89337.0
2017-08-22 13:00:00,35.2,35.22,35.19,35.2,51615.0,30.4742,30.4915,30.4655,30.4742,51615.0
2017-08-22 13:10:00,35.2,35.21,35.18,35.2,76188.0,30.4742,30.4829,30.4569,30.4742,76188.0
2017-08-22 13:20:00,35.21,35.22,35.2,35.22,59157.0,30.4829,30.4915,30.4742,30.4915,59157.0
2017-08-22 13:30:00,35.21,35.28,35.21,35.27,87866.0,30.4829,30.5435,30.4829,30.5348,87866.0
2017-08-22 13:40:00,35.27,35.28,35.24,35.24,113686.0,30.5348,30.5435,30.5088,30.5088,113686.0
2017-08-22 13:50:00,35.25,35.25,35.22,35.22,66139.0,30.5175,30.5175,30.4915,30.4915,66139.0
2017-08-22 14:00:00,35.23,35.26,35.22,35.25,68208.0,30.5002,30.5261,30.4915,30.5175,68208.0
2017-08-22 14:10:00,35.26,35.28,35.24,35.28,83476.0,30.5261,30.5435,30.5088,30.5435,83476.0
2017-08-22 14:20:00,35.27,35.32,35.27,35.32,72922.0,30.5348,30.5781,30.5348,30.5781,72922.0
2017-08-22 14:30:00,35.32,35.36,35.32,35.36,153191.0,30.5781,30.6127,30.5781,30.6127,153191.0
2017-08-22 14:40:00,35.35,35.4,35.34,35.36,170947.0,30.6041,30.6473,30.5954,30.6127,170947.0
2017-08-22 14:50:00,35.36,35.39,35.35,35.39,106851.0,30.6127,30.6387,30.6041,30.6387,106851.0
2017-08-22 15:00:00,35.39,35.4,35.38,35.4,128632.0,30.6387,30.6473,30.63,30.6473,128632.0
2017-08-22 15:10:00,35.4,35.42,35.33,35.34,188712.0,30.6473,30.6647,30.5867,30.5954,188712.0
2017-08-22 15:20:00,35.34,35.37,35.33,35.36,116485.0,30.5954,30.6214,30.5867,30.6127,116485.0
2017-08-22 15:30:00,35.37,35.39,35.34,35.35,256572.0,30.6214,30.6387,30.5954,30.6041,256572.0
2017-08-22 15:40:00,35.35,35.39,35.27,35.28,474056.0,30.6041,30.6387,30.5348,30.5435,474056.0
2017-08-22 15:50:00,35.28,35.31,35.24,35.28,1068567.0,30.5435,30.5694,30.5088,30.5435,1068567.0
2017-08-23 09:30:00,35.27,35.5,35.12,35.49,381687.0,30.5348,30.7339,30.4049,30.7253,381687.0
2017-08-23 09:40:00,35.49,35.65,35.43,35.62,356588.0,30.7253,30.8638,30.6733,30.8378,356588.0
2017-08-23 09:50:00,35.62,35.66,35.51,35.58,275983.0,30.8378,30.8724,30.7426,30.8032,275983.0
2017-08-23 10:00:00,35.57,35.61,35.52,35.57,198640.0,30.7945,30.8292,30.7512,30.7945,198640.0
2017-08-23 10:10:00,35.57,35.6,35.49,35.57,221244.0,30.7945,30.8205,30.7253,30.7945,221244.0
2017-08-23 10:20:00,35.57,35.57,35.5,35.54,107719.0,30.7945,30.7945,30.7339,30.7686,107719.0
2017-08-23 10:30:00,35.55,35.57,35.51,35.55,138145.0,30.7772,30.7945,30.7426,30.7772,138145.0
2017-08-23 10:40:00,35.54,35.61,35.54,35.59,148127.0,30.7686,30.8292,30.7686,30.8118,148127.0
2017-08-23 10:50:00,35.58,35.61,35.57,35.57,114478.0,30.8032,30.8292,30.7945,30.7945,114478.0
2017-08-23 11:00:00,35.58,35.61,35.55,35.55,132602.0,30.8032,30.8292,30.7772,30.7772,132602.0
2017-08-23 11:10:00,35.54,35.55,35.46,35.54,109632.0,30.7686,30.7772,30.6993,30.7686,109632.0
2017-08-23 11:20:00,35.53,35.57,35.52,35.57,69575.0,30.7599,30.7945,30.7512,30.7945,69575.0
2017-08-23 11:30:00,35.56,35.57,35.51,35.55,127133.0,30.7859,30.7945,30.7426,30.7772,127133.0
2017-08-23 11:40:00,35.55,35.58,35.52,35.54,103005.0,30.7772,30.8032,30.7512,30.7686,103005.0
2017-08-23 11:50:00,35.55,35.59,35.53,35.57,74988.0,30.7772,30.8118,30.7599,30.7945,74988.0
2017-08-23 12:00:00,35.58,35.62,35.57,35.6,114106.0,30.8032,30.8378,30.7945,30.8205,114106.0
2017-08-23 12:10:00,35.6,35.65,35.59,35.6,83610.0,30.8205,30.8638,30.8118,30.8205,83610.0
2017-08-23 12:20:00,35.6,35.61,35.58,35.59,49109.0,30.8205,30.8292,30.8032,30.8118,49109.0
2017-08-23 12:30:00,35.58,35.61,35.58,35.6,48086.0,30.8032,30.8292,30.8032,30.8205,48086.0
2017-08-23 12:40:00,35.61,35.61,35.55,35.57,70824.0,30.8292,30.8292,30.7772,30.7945,70824.0
2017-08-23 12:50:00,35.57,35.58,35.51,35.51,62086.0,30.7945,30.8032,30.7426,30.7426,62086.0
2017-08-23 13:00:00,35.51,35.54,35.47,35.48,110356.0,30.7426,30.7686,30.708,30.7166,110356.0
2017-08-23 13:10:00,35.48,35.49,35.44,35.47,109063.0,30.7166,30.7253,30.682,30.708,109063.0
2017-08-23 13:20:00,35.47,35.48,35.46,35.47,69143.0,30.708,30.7166,30.6993,30.708,69143.0
2017-08-23 13:30:00,35.46,35.47,35.46,35.46,36325.0,30.6993,30.708,30.6993,30.6993,36325.0
2017-08-23 13:40:00,35.47,35.49,35.44,35.45,76495.0,30.708,30.7253,30.682,30.6906,76495.0
2017-08-23 13:50:00,35.45,35.5,35.43,35.49,65381.0,30.6906,30.7339,30.6733,30.7253,65381.0
2017-08-23 14:00:00,35.49,35.5,35.48,35.49,50956.0,30.7253,30.7339,30.7166,30.7253,50956.0
2017-08-23 14:10:00,35.48,35.51,35.47,35.48,131480.0,30.7166,30.7426,30.708,30.7166,131480.0
2017-08-23 14:20:00,35.48,35.51,35.46,35.48,100557.0,30.7166,30.7426,30.6993,30.7166,100557.0
2017-08-23 14:30:00,35.48,35.48,35.46,35.48,88448.0,30.7166,30.7166,30.6993,30.7166,88448.0
2017-08-23 14:40:00,35.47,35.5,35.47,35.5,79088.0,30.708,30.7339,30.708,30.7339,79088.0
2017-08-23 14:50:00,35.5,35.55,35.49,35.52,106884.0,30.7339,30.7772,30.7253,30.7512,106884.0
2017-08-23 15:00:00,35.52,35.55,35.51,35.53,72789.0,30.7512,30.7772,30.7426,30.7599,72789.0
2017-08-23 15:10:00,35.53,35.54,35.5,35.53,88330.0,30.7599,30.7686,30.7339,30.7599,88330.0
2017-08-23 15:20:00,35.53,35.54,35.51,35.51,64698.0,30.7599,30.7686,30.7426,30.7426,64698.0
2017-08-23 15:30:00,35.52,35.58,35.51,35.57,268617.0,30.7512,30.8032,30.7426,30.7945,268617.0
2017-08-23 15:40:00,35.56,35.57,35.49,35.52,205535.0,30.7859,30.7945,30.7253,30.7512,205535.0
2017-08-23 15:50:00,35.52,35.54,35.48,35.48,492252.0,30.7512,30.7686,30.7166,30.7166,492252.0
2017-08-24 09:30:00,35.64,35.73,35.58,35.67,197937.0,30.8551,30.933,30.8032,30.8811,197937.0
2017-08-24 09:40:00,35.67,35.7,35.58,35.59,163311.0,30.8811,30.9071,30.8032,30.8118,163311.0
2017-08-24 09:50:00,35.58,35.61,35.45,35.45,171027.0,30.8032,30.8292,30.6906,30.6906,171027.0
2017-08-24 10:00:00,35.45,35.59,35.45,35.57,125177.0,30.6906,30.8118,30.6906,30.7945,125177.0
2017-08-24 10:10:00,35.56,35.63,35.53,35.62,92371.0,30.7859,30.8465,30.7599,30.8378,92371.0
2017-08-24 10:20:00,35.62,35.65,35.6,35.61,68115.0,30.8378,30.8638,30.8205,30.8292,68115.0
2017-08-24 10:30:00,35.61,35.66,35.57,35.61,75304.0,30.8292,30.8724,30.7945,30.8292,75304.0
2017-08-24 10:40:00,35.61,35.62,35.58,35.59,88036.0,30.8292,30.8378,30.8032,30.8118,88036.0
2017-08-24 10:50:00,35.58,35.66,35.58,35.62,76339.0,30.8032,30.8724,30.8032,30.8378,76339.0
2017-08-24 11:00:00,35.61,35.66,35.6,35.66,67942.0,30.8292,30.8724,30.8205,30.8724,67942.0
2017-08-24 11:10:00,35.66,35.66,35.58,35.59,85757.0,30.8724,30.8724,30.8032,30.8118,85757.0
2017-08-24 11:20:00,35.58,35.59,35.55,35.55,135041.0,30.8032,30.8118,30.7772,30.7772,135041.0
2017-08-24 11:30:00,35.55,35.56,35.45,35.45,257598.0,30.7772,30.7859,30.6906,30.6906,257598.0
2017-08-24 11:40:00,35.45,35.59,35.45,35.58,103188.0,30.6906,30.8118,30.6906,30.8032,103188.0
2017-08-24 11:50:00,35.59,35.64,35.58,35.62,130533.0,30.8118,30.8551,30.8032,30.8378,130533.0
2017-08-24 12:00:00,35.63,35.63,35.59,35.63,110367.0,30.8465,30.8465,30.8118,30.8465,110367.0
2017-08-24 12:10:00,35.63,35.66,35.61,35.66,91577.0,30.8465,30.8724,30.8292,30.8724,91577.0
2017-08-24 12:20:00,35.65,35.66,35.62,35.63,56722.0,30.8638,30.8724,30.8378,30.8465,56722.0
2017-08-24 12:30:00,35.62,35.64,35.59,35.63,59440.0,30.8378,30.8551,30.8118,30.8465,59440.0
2017-08-24 12:40:00,35.63,35.63,35.6,35.61,40352.0,30.8465,30.8465,30.8205,30.8292,40352.0
2017-08-24 12:50:00,35.61,35.61,35.6,35.61,36531.0,30.8292,30.8292,30.8205,30.8292,36531.0
2017-08-24 13:00:00,35.6,35.61,35.56,35.57,64119.0,30.8205,30.8292,30.7859,30.7945,64119.0
2017-08-24 13:10:00,35.57,35.61,35.56,35.61,95801.0,30.7945,30.8292,30.7859,30.8292,95801.0
2017-08-24 13:20:00,35.61,35.61,35.59,35.59,58883.0,30.8292,30.8292,30.8118,30.8118,58883.0
2017-08-24 13:30:00,35.6,35.6,35.56,35.59,59300.0,30.8205,30.8205,30.7859,30.8118,59300.0
2017-08-24 13:40:00,35.59,35.6,35.57,35.57,38147.0,30.8118,30.8205,30.7945,30.7945,38147.0
2017-08-24 13:50:00,35.58,35.58,35.5,35.51,124141.0,30.8032,30.8032,30.7339,30.7426,124141.0
2017-08-24 14:00:00,35.51,35.55,35.47,35.48,98140.0,30.7426,30.7772,30.708,30.7166,98140.0
2017-08-24 14:10:00,35.48,35.55,35.48,35.55,73305.0,30.7166,30.7772,30.7166,30.7772,73305.0
2017-08-24 14:20:00,35.55,35.56,35.52,35.54,90365.0,30.7772,30.7859,30.7512,30.7686,90365.0
2017-08-24 14:30:00,35.54,35.58,35.54,35.54,80267.0,30.7686,30.8032,30.7686,30.7686,80267.0
2017-08-24 14:40:00,35.54,35.57,35.54,35.55,94266.0,30.7686,30.7945,30.7686,30.7772,94266.0
2017-08-24 14:50:00,35.55,35.6,35.55,35.58,95677.0,30.7772,30.8205,30.7772,30.8032,95677.0
2017-08-24 15:00:00,35.58,35.58,35.51,35.52,101019.0,30.8032,30.8032,30.7426,30.7512,101019.0
2017-08-24 15:10:00,35.51,35.56,35.51,35.56,67036.0,30.7426,30.7859,30.7426,30.7859,67036.0
2017-08-24 15:20:00,35.55,35.56,35.53,35.55,89596.0,30.7772,30.7859,30.7599,30.7772,89596.0
2017-08-24 15:30:00,35.54,35.55,35.49,35.53,180325.0,30.7686,30.7772,30.7253,30.7599,180325.0
2017-08-24 15:40:00,35.54,35.56,35.51,35.52,205614.0,30.7686,30.7859,30.7426,30.7512,205614.0
2017-08-24 15:50:00,35.52,35.53,35.49,35.51,370204.0,30.7512,30.7599,30.7253,30.7426,370204.0
2017-08-25 09:30:00,35.54,35.84,35.54,35.76,395284.0,30.7686,31.0283,30.7686,30.959,395284.0
2017-08-25 09:40:00,35.75,35.82,35.72,35.81,203876.0,30.9504,31.011,30.9244,31.0023,203876.0
2017-08-25 09:50:00,35.81,35.81,35.74,35.78,159992.0,31.0023,31.0023,30.9417,30.9763,159992.0
2017-08-25 10:00:00,35.79,35.87,35.78,35.83,223910.0,30.985,31.0542,30.9763,31.0196,223910.0
2017-08-25 10:10:00,35.83,35.88,35.8,35.84,160525.0,31.0196,31.0629,30.9936,31.0283,160525.0
2017-08-25 10:20:00,35.84,35.84,35.76,35.78,136563.0,31.0283,31.0283,30.959,30.9763,136563.0
2017-08-25 10:30:00,35.79,35.83,35.78,35.8,143043.0,30.985,31.0196,30.9763,30.9936,143043.0
2017-08-25 10:40:00,35.8,35.81,35.74,35.76,116133.0,30.9936,31.0023,30.9417,30.959,116133.0
2017-08-25 10:50:00,35.75,35.77,35.73,35.75,86301.0,30.9504,30.9677,30.933,30.9504,86301.0
2017-08-25 11:00:00,35.74,35.76,35.69,35.75,129201.0,30.9417,30.959,30.8984,30.9504,129201.0
2017-08-25 11:10:00,35.75,35.79,35.72,35.79,111371.0,30.9504,30.985,30.9244,30.985,111371.0
2017-08-25 11:20:00,35.79,35.8,35.75,35.76,84013.0,30.985,30.9936,30.9504,30.959,84013.0
2017-08-25 11:30:00,35.76,35.81,35.75,35.8,126947.0,30.959,31.0023,30.9504,30.9936,126947.0
2017-08-25 11:40:00,35.8,35.83,35.76,35.77,71684.0,30.9936,31.0196,30.959,30.9677,71684.0
2017-08-25 11:50:00,35.77,35.78,35.71,35.72,123707.0,30.9677,30.9763,30.9157,30.9244,123707.0
2017-08-25 12:00:00,35.72,35.74,35.69,35.72,89356.0,30.9244,30.9417,30.8984,30.9244,89356.0
2017-08-25 12:10:00,35.72,35.72,35.68,35.7,89002.0,30.9244,30.9244,30.8898,30.9071,89002.0
2017-08-25 12:20:00,35.71,35.77,35.71,35.77,53943.0,30.9157,30.9677,30.9157,30.9677,53943.0
2017-08-25 12:30:00,35.77,35.77,35.75,35.76,81030.0,30.9677,30.9677,30.9504,30.959,81030.0
2017-08-25 12:40:00,35.76,35.79,35.76,35.79,51557.0,30.959,30.985,30.959,30.985,51557.0
2017-08-25 12:50:00,35.79,35.8,35.79,35.79,61230.0,30.985,30.9936,30.985,30.985,61230.0
2017-08-25 13:00:00,35.79,35.8,35.78,35.79,57390.0,30.985,30.9936,30.9763,30.985,57390.0
2017-08-25 13:10:00,35.79,35.79,35.76,35.79,71710.0,30.985,30.985,30.959,30.985,71710.0
2017-08-25 13:20:00,35.79,35.8,35.75,35.75,135173.0,30.985,30.9936,30.9504,30.9504,135173.0
2017-08-25 13:30:00,35.75,35.78,35.75,35.77,114146.0,30.9504,30.9763,30.9504,30.9677,114146.0
2017-08-25 13:40:00,35.77,35.79,35.77,35.79,62731.0,30.9677,30.985,30.9677,30.985,62731.0
2017-08-25 13:50:00,35.79,35.8,35.75,35.77,82452.0,30.985,30.9936,30.9504,30.9677,82452.0
2017-08-25 14:00:00,35.77,35.78,35.75,35.76,62734.0,30.9677,30.9763,30.9504,30.959,62734.0
2017-08-25 14:10:00,35.75,35.76,35.73,35.75,96199.0,30.9504,30.959,30.933,30.9504,96199.0
2017-08-25 14:20:00,35.74,35.76,35.71,35.74,122421.0,30.9417,30.959,30.9157,30.9417,122421.0
2017-08-25 14:30:00,35.75,35.75,35.73,35.75,83604.0,30.9504,30.9504,30.933,30.9504,83604.0
2017-08-25 14:40:00,35.75,35.76,35.74,35.75,104853.0,30.9504,30.959,30.9417,30.9504,104853.0
2017-08-25 14:50:00,35.75,35.77,35.73,35.73,123154.0,30.9504,30.9677,30.933,30.933,123154.0
2017-08-25 15:00:00,35.73,35.75,35.68,35.7,203557.0,30.933,30.9504,30.8898,30.9071,203557.0
2017-08-25 15:10:00,35.71,35.75,35.7,35.74,228098.0,30.9157,30.9504,30.9071,30.9417,228098.0
2017-08-25 15:20:00,35.73,35.75,35.7,35.71,140509.0,30.933,30.9504,30.9071,30.9157,140509.0
2017-08-25 15:30:00,35.71,35.71,35.66,35.68,197083.0,30.9157,30.9157,30.8724,30.8898,197083.0
2017-08-25 15:40:00,35.68,35.69,35.62,35.64,420761.0,30.8898,30.8984,30.8378,30.8551,420761.0
2017-08-25 15:50:00,35.64,35.64,35.58,35.61,667542.0,30.8551,30.8551,30.8032,30.8292,667542.0
2017-08-28 09:30:00,35.68,35.78,35.59,35.62,214761.0,30.8898,30.9763,30.8118,30.8378,214761.0
2017-08-28 09:40:00,35.61,35.65,35.56,35.58,157852.0,30.8292,30.8638,30.7859,30.8032,157852.0
2017-08-28 09:50:00,35.59,35.61,35.48,35.48,191633.0,30.8118,30.8292,30.7166,30.7166,191633.0
2017-08-28 10:00:00,35.49,35.54,35.47,35.48,131605.0,30.7253,30.7686,30.708,30.7166,131605.0
2017-08-28 10:10:00,35.48,35.56,35.45,35.54,160952.0,30.7166,30.7859,30.6906,30.7686,160952.0
2017-08-28 10:20:00,35.54,35.54,35.45,35.48,123774.0,30.7686,30.7686,30.6906,30.7166,123774.0
2017-08-28 10:30:00,35.48,35.5,35.44,35.48,99836.0,30.7166,30.7339,30.682,30.7166,99836.0
2017-08-28 10:40:00,35.49,35.5,35.37,35.43,99880.0,30.7253,30.7339,30.6214,30.6733,99880.0
2017-08-28 10:50:00,35.43,35.43,35.39,35.4,89080.0,30.6733,30.6733,30.6387,30.6473,89080.0
2017-08-28 11:00:00,35.39,35.45,35.39,35.4,81336.0,30.6387,30.6906,30.6387,30.6473,81336.0
2017-08-28 11:10:00,35.4,35.41,35.34,35.35,103869.0,30.6473,30.656,30.5954,30.6041,103869.0
2017-08-28 11:20:00,35.36,35.39,35.29,35.38,196890.0,30.6127,30.6387,30.5521,30.63,196890.0
2017-08-28 11:30:00,35.39,35.44,35.37,35.43,150412.0,30.6387,30.682,30.6214,30.6733,150412.0
2017-08-28 11:40:00,35.43,35.46,35.39,35.39,79169.0,30.6733,30.6993,30.6387,30.6387,79169.0
2017-08-28 11:50:00,35.4,35.43,35.39,35.41,96190.0,30.6473,30.6733,30.6387,30.656,96190.0
2017-08-28 12:00:00,35.41,35.45,35.4,35.42,69208.0,30.656,30.6906,30.6473,30.6647,69208.0
2017-08-28 12:10:00,35.42,35.45,35.42,35.42,57354.0,30.6647,30.6906,30.6647,30.6647,57354.0
2017-08-28 12:20:00,35.42,35.43,35.36,35.38,104223.0,30.6647,30.6733,30.6127,30.63,104223.0
2017-08-28 12:30:00,35.38,35.39,35.35,35.36,63666.0,30.63,30.6387,30.6041,30.6127,63666.0
2017-08-28 12:40:00,35.37,35.37,35.33,35.35,119229.0,30.6214,30.6214,30.5867,30.6041,119229.0
2017-08-28 12:50:00,35.35,35.36,35.33,35.33,63534.0,30.6041,30.6127,30.5867,30.5867,63534.0
2017-08-28 13:00:00,35.33,35.39,35.32,35.38,79086.0,30.5867,30.6387,30.5781,30.63,79086.0
2017-08-28 13:10:00,35.39,35.45,35.39,35.45,65201.0,30.6387,30.6906,30.6387,30.6906,65201.0
2017-08-28 13:20:00,35.45,35.45,35.42,35.43,45881.0,30.6906,30.6906,30.6647,30.6733,45881.0
2017-08-28 13:30:00,35.43,35.43,35.38,35.41,61487.0,30.6733,30.6733,30.63,30.656,61487.0
2017-08-28 13:40:00,35.41,35.44,35.41,35.41,43778.0,30.656,30.682,30.656,30.656,43778.0
2017-08-28 13:50:00,35.42,35.43,35.38,35.41,85993.0,30.6647,30.6733,30.63,30.656,85993.0
2017-08-28 14:00:00,35.42,35.44,35.41,35.41,79993.0,30.6647,30.682,30.656,30.656,79993.0
2017-08-28 14:10:00,35.42,35.44,35.4,35.4,90586.0,30.6647,30.682,30.6473,30.6473,90586.0
2017-08-28 14:20:00,35.41,35.44,35.4,35.43,84516.0,30.656,30.682,30.6473,30.6733,84516.0
2017-08-28 14:30:00,35.43,35.46,35.41,35.46,88320.0,30.6733,30.6993,30.656,30.6993,88320.0
2017-08-28 14:40:00,35.46,35.47,35.44,35.46,48551.0,30.6993,30.708,30.682,30.6993,48551.0
2017-08-28 14:50:00,35.47,35.47,35.44,35.45,60947.0,30.708,30.708,30.682,30.6906,60947.0
2017-08-28 15:00:00,35.46,35.48,35.45,35.47,55215.0,30.6993,30.7166,30.6906,30.708,55215.0
2017-08-28 15:10:00,35.47,35.48,35.46,35.48,59244.0,30.708,30.7166,30.6993,30.7166,59244.0
2017-08-28 15:20:00,35.48,35.52,35.47,35.52,103358.0,30.7166,30.7512,30.708,30.7512,103358.0
2017-08-28 15:30:00,35.52,35.53,35.49,35.53,162720.0,30.7512,30.7599,30.7253,30.7599,162720.0
2017-08-28 15:40:00,35.53,35.54,35.48,35.49,173372.0,30.7599,30.7686,30.7166,30.7253,173372.0
2017-08-28 15:50:00,35.49,35.51,35.48,35.51,452017.0,30.7253,30.7426,30.7166,30.7426,452017.0
2017-08-29 09:30:00,35.35,35.41,35.22,35.32,383469.0,30.6041,30.656,30.4915,30.5781,383469.0
2017-08-29 09:40:00,35.32,35.44,35.31,35.4,241772.0,30.5781,30.682,30.5694,30.6473,241772.0
2017-08-29 09:50:00,35.39,35.43,35.29,35.34,185878.0,30.6387,30.6733,30.5521,30.5954,185878.0
2017-08-29 10:00:00,35.35,35.41,35.32,35.36,108852.0,30.6041,30.656,30.5781,30.6127,108852.0
2017-08-29 10:10:00,35.35,35.37,35.28,35.32,246567.0,30.6041,30.6214,30.5435,30.5781,246567.0
2017-08-29 10:20:00,35.32,35.34,35.29,35.31,130304.0,30.5781,30.5954,30.5521,30.5694,130304.0
2017-08-29 10:30:00,35.3,35.32,35.21,35.26,200261.0,30.5608,30.5781,30.4829,30.5261,200261.0
2017-08-29 10:40:00,35.26,35.36,35.25,35.3,172146.0,30.5261,30.6127,30.5175,30.5608,172146.0
2017-08-29 10:50:00,35.3,35.35,35.29,35.34,77042.0,30.5608,30.6041,30.5521,30.5954,77042.0
2017-08-29 11:00:00,35.34,35.37,35.31,35.37,109264.0,30.5954,30.6214,30.5694,30.6214,109264.0
2017-08-29 11:10:00,35.37,35.38,35.31,35.32,123527.0,30.6214,30.63,30.5694,30.5781,123527.0
2017-08-29 11:20:00,35.32,35.34,35.28,35.29,72822.0,30.5781,30.5954,30.5435,30.5521,72822.0
2017-08-29 11:30:00,35.29,35.29,35.25,35.27,60514.0,30.5521,30.5521,30.5175,30.5348,60514.0
2017-08-29 11:40:00,35.27,35.33,35.26,35.26,202693.0,30.5348,30.5867,30.5261,30.5261,202693.0
2017-08-29 11:50:00,35.27,35.31,35.26,35.26,69167.0,30.5348,30.5694,30.5261,30.5261,69167.0
2017-08-29 12:00:00,35.27,35.29,35.26,35.27,33622.0,30.5348,30.5521,30.5261,30.5348,33622.0
2017-08-29 12:10:00,35.28,35.29,35.25,35.27,117206.0,30.5435,30.5521,30.5175,30.5348,117206.0
2017-08-29 12:20:00,35.26,35.32,35.26,35.32,55925.0,30.5261,30.5781,30.5261,30.5781,55925.0
2017-08-29 12:30:00,35.32,35.36,35.31,35.35,62156.0,30.5781,30.6127,30.5694,30.6041,62156.0
2017-08-29 12:40:00,35.36,35.39,35.33,35.39,49490.0,30.6127,30.6387,30.5867,30.6387,49490.0
2017-08-29 12:50:00,35.39,35.4,35.36,35.39,58825.0,30.6387,30.6473,30.6127,30.6387,58825.0
2017-08-29 13:00:00,35.4,35.41,35.37,35.4,93471.0,30.6473,30.656,30.6214,30.6473,93471.0
2017-08-29 13:10:00,35.4,35.43,35.37,35.43,47991.0,30.6473,30.6733,30.6214,30.6733,47991.0
2017-08-29 13:20:00,35.42,35.47,35.41,35.45,65648.0,30.6647,30.708,30.656,30.6906,65648.0
2017-08-29 13:30:00,35.44,35.46,35.44,35.44,39074.0,30.682,30.6993,30.682,30.682,39074.0
2017-08-29 13:40:00,35.45,35.47,35.43,35.45,66690.0,30.6906,30.708,30.6733,30.6906,66690.0
2017-08-29 13:50:00,35.45,35.46,35.44,35.44,58296.0,30.6906,30.6993,30.682,30.682,58296.0
2017-08-29 14:00:00,35.45,35.48,35.44,35.47,77629.0,30.6906,30.7166,30.682,30.708,77629.0
2017-08-29 14:10:00,35.46,35.51,35.46,35.5,86660.0,30.6993,30.7426,30.6993,30.7339,86660.0
2017-08-29 14:20:00,35.51,35.52,35.5,35.51,59151.0,30.7426,30.7512,30.7339,30.7426,59151.0
2017-08-29 14:30:00,35.51,35.54,35.49,35.52,107685.0,30.7426,30.7686,30.7253,30.7512,107685.0
2017-08-29 14:40:00,35.53,35.54,35.51,35.51,77203.0,30.7599,30.7686,30.7426,30.7426,77203.0
2017-08-29 14:50:00,35.52,35.54,35.5,35.51,57733.0,30.7512,30.7686,30.7339,30.7426,57733.0
2017-08-29 15:00:00,35.51,35.53,35.49,35.52,75933.0,30.7426,30.7599,30.7253,30.7512,75933.0
2017-08-29 15:10:00,35.52,35.55,35.51,35.54,103703.0,30.7512,30.7772,30.7426,30.7686,103703.0
2017-08-29 15:20:00,35.54,35.55,35.52,35.52,145335.0,30.7686,30.7772,30.7512,30.7512,145335.0
2017-08-29 15:30:00,35.52,35.54,35.5,35.5,122406.0,30.7512,30.7686,30.7339,30.7339,122406.0
2017-08-29 15:40:00,35.5,35.53,35.5,35.52,140660.0,30.7339,30.7599,30.7339,30.7512,140660.0
2017-08-29 15:50:00,35.52,35.54,35.5,35.51,471869.0,30.7512,30.7686,30.7339,30.7426,471869.0
2017-08-30 09:30:00,35.54,35.6,35.41,35.49,284351.0,30.7686,30.8205,30.656,30.7253,284351.0
2017-08-30 09:40:00,35.49,35.58,35.49,35.55,133608.0,30.7253,30.8032,30.7253,30.7772,133608.0
2017-08-30 09:50:00,35.55,35.58,35.54,35.55,110696.0,30.7772,30.8032,30.7686,30.7772,110696.0
2017-08-30 10:00:00,35.55,35.56,35.52,35.53,130124.0,30.7772,30.7859,30.7512,30.7599,130124.0
2017-08-30 10:10:00,35.52,35.55,35.5,35.52,161827.0,30.7512,30.7772,30.7339,30.7512,161827.0
2017-08-30 10:20:00,35.52,35.55,35.51,35.54,173964.0,30.7512,30.7772,30.7426,30.7686,173964.0
2017-08-30 10:30:00,35.54,35.58,35.51,35.53,143437.0,30.7686,30.8032,30.7426,30.7599,143437.0
2017-08-30 10:40:00,35.52,35.57,35.5,35.54,100563.0,30.7512,30.7945,30.7339,30.7686,100563.0
2017-08-30 10:50:00,35.55,35.58,35.52,35.56,114006.0,30.7772,30.8032,30.7512,30.7859,114006.0
2017-08-30 11:00:00,35.56,35.6,35.55,35.56,188090.0,30.7859,30.8205,30.7772,30.7859,188090.0
2017-08-30 11:10:00,35.57,35.63,35.54,35.62,198376.0,30.7945,30.8465,30.7686,30.8378,198376.0
2017-08-30 11:20:00,35.62,35.65,35.59,35.61,160054.0,30.8378,30.8638,30.8118,30.8292,160054.0
2017-08-30 11:30:00,35.61,35.63,35.59,35.63,112641.0,30.8292,30.8465,30.8118,30.8465,112641.0
2017-08-30 11:40:00,35.63,35.64,35.58,35.59,154259.0,30.8465,30.8551,30.8032,30.8118,154259.0
2017-08-30 11:50:00,35.6,35.6,35.55,35.57,125704.0,30.8205,30.8205,30.7772,30.7945,125704.0
2017-08-30 12:00:00,35.56,35.57,35.53,35.57,96901.0,30.7859,30.7945,30.7599,30.7945,96901.0
2017-08-30 12:10:00,35.58,35.6,35.56,35.57,92106.0,30.8032,30.8205,30.7859,30.7945,92106.0
2017-08-30 12:20:00,35.58,35.58,35.55,35.57,88501.0,30.8032,30.8032,30.7772,30.7945,88501.0
2017-08-30 12:30:00,35.57,35.59,35.56,35.57,69481.0,30.7945,30.8118,30.7859,30.7945,69481.0
2017-08-30 12:40:00,35.56,35.62,35.56,35.61,85101.0,30.7859,30.8378,30.7859,30.8292,85101.0
2017-08-30 12:50:00,35.61,35.61,35.57,35.57,90185.0,30.8292,30.8292,30.7945,30.7945,90185.0
2017-08-30 13:00:00,35.58,35.61,35.57,35.6,69894.0,30.8032,30.8292,30.7945,30.8205,69894.0
2017-08-30 13:10:00,35.61,35.66,35.6,35.65,137236.0,30.8292,30.8724,30.8205,30.8638,137236.0
2017-08-30 13:20:00,35.66,35.68,35.65,35.65,120356.0,30.8724,30.8898,30.8638,30.8638,120356.0
2017-08-30 13:30:00,35.65,35.66,35.63,35.64,66563.0,30.8638,30.8724,30.8465,30.8551,66563.0
2017-08-30 13:40:00,35.65,35.65,35.63,35.64,81958.0,30.8638,30.8638,30.8465,30.8551,81958.0
2017-08-30 13:50:00,35.64,35.64,35.62,35.64,75315.0,30.8551,30.8551,30.8378,30.8551,75315.0
2017-08-30 14:00:00,35.63,35.64,35.59,35.6,90741.0,30.8465,30.8551,30.8118,30.8205,90741.0
2017-08-30 14:10:00,35.61,35.62,35.59,35.61,79926.0,30.8292,30.8378,30.8118,30.8292,79926.0
2017-08-30 14:20:00,35.62,35.66,35.61,35.66,71839.0,30.8378,30.8724,30.8292,30.8724,71839.0
2017-08-30 14:30:00,35.65,35.69,35.65,35.68,89163.0,30.8638,30.8984,30.8638,30.8898,89163.0
2017-08-30 14:40:00,35.68,35.7,35.66,35.7,104300.0,30.8898,30.9071,30.8724,30.9071,104300.0
2017-08-30 14:50:00,35.7,35.74,35.68,35.73,120269.0,30.9071,30.9417,30.8898,30.933,120269.0
2017-08-30 15:00:00,35.72,35.74,35.69,35.7,104235.0,30.9244,30.9417,30.8984,30.9071,104235.0
2017-08-30 15:10:00,35.71,35.74,35.7,35.71,127583.0,30.9157,30.9417,30.9071,30.9157,127583.0
2017-08-30 15:20:00,35.71,35.72,35.68,35.69,162715.0,30.9157,30.9244,30.8898,30.8984,162715.0
2017-08-30 15:30:00,35.69,35.75,35.68,35.72,266580.0,30.8984,30.9504,30.8898,30.9244,266580.0
2017-08-30 15:40:00,35.72,35.79,35.7,35.79,454878.0,30.9244,30.985,30.9071,30.985,454878.0
2017-08-30 15:50:00,35.79,35.84,35.77,35.82,1022255.0,30.985,31.0283,30.9677,31.011,1022255.0
2017-08-31 09:30:00,35.9,36.63,35.9,36.55,1373233.0,31.0802,31.7122,31.0802,31.643,1373233.0
2017-08-31 09:40:00,36.54,36.66,36.43,36.61,1195872.0,31.6343,31.7382,31.5391,31.6949,1195872.0
2017-08-31 09:50:00,36.61,36.62,36.44,36.53,426776.0,31.6949,31.7036,31.5477,31.6256,426776.0
2017-08-31 10:00:00,36.54,36.61,36.53,36.58,391402.0,31.6343,31.6949,31.6256,31.6689,391402.0
2017-08-31 10:10:00,36.57,36.71,36.57,36.71,614944.0,31.6603,31.7815,31.6603,31.7815,614944.0
2017-08-31 10:20:00,36.7,36.74,36.68,36.7,574608.0,31.7728,31.8074,31.7555,31.7728,574608.0
2017-08-31 10:30:00,36.7,36.74,36.57,36.6,325073.0,31.7728,31.8074,31.6603,31.6862,325073.0
2017-08-31 10:40:00,36.61,36.63,36.55,36.55,197993.0,31.6949,31.7122,31.643,31.643,197993.0
2017-08-31 10:50:00,36.55,36.58,36.49,36.49,227763.0,31.643,31.6689,31.591,31.591,227763.0
2017-08-31 11:00:00,36.49,36.5,36.46,36.48,168667.0,31.591,31.5997,31.565,31.5824,168667.0
2017-08-31 11:10:00,36.48,36.48,36.36,36.38,166126.0,31.5824,31.5824,31.4785,31.4958,166126.0
2017-08-31 11:20:00,36.38,36.41,36.36,36.38,183740.0,31.4958,31.5218,31.4785,31.4958,183740.0
2017-08-31 11:30:00,36.38,36.39,36.33,36.38,157656.0,31.4958,31.5044,31.4525,31.4958,157656.0
2017-08-31 11:40:00,36.38,36.42,36.35,36.41,314802.0,31.4958,31.5304,31.4698,31.5218,314802.0
2017-08-31 11:50:00,36.41,36.45,36.38,36.4,121762.0,31.5218,31.5564,31.4958,31.5131,121762.0
2017-08-31 12:00:00,36.39,36.43,36.39,36.42,102462.0,31.5044,31.5391,31.5044,31.5304,102462.0
2017-08-31 12:10:00,36.42,36.44,36.41,36.44,122179.0,31.5304,31.5477,31.5218,31.5477,122179.0
2017-08-31 12:20:00,36.44,36.45,36.42,36.45,100260.0,31.5477,31.5564,31.5304,31.5564,100260.0
2017-08-31 12:30:00,36.44,36.49,36.41,36.48,202806.0,31.5477,31.591,31.5218,31.5824,202806.0
2017-08-31 12:40:00,36.49,36.52,36.48,36.49,112792.0,31.591,31.617,31.5824,31.591,112792.0
2017-08-31 12:50:00,36.49,36.51,36.47,36.47,162640.0,31.591,31.6083,31.5737,31.5737,162640.0
2017-08-31 13:00:00,36.47,36.48,36.47,36.48,86999.0,31.5737,31.5824,31.5737,31.5824,86999.0
2017-08-31 13:10:00,36.47,36.53,36.47,36.52,98583.0,31.5737,31.6256,31.5737,31.617,98583.0
2017-08-31 13:20:00,36.52,36.53,36.5,36.52,103501.0,31.617,31.6256,31.5997,31.617,103501.0
2017-08-31 13:30:00,36.52,36.54,36.51,36.52,95648.0,31.617,31.6343,31.6083,31.617,95648.0
2017-08-31 13:40:00,36.51,36.55,36.51,36.54,117547.0,31.6083,31.643,31.6083,31.6343,117547.0
2017-08-31 13:50:00,36.54,36.56,36.52,36.53,121065.0,31.6343,31.6516,31.617,31.6256,121065.0
2017-08-31 14:00:00,36.52,36.56,36.51,36.55,124013.0,31.617,31.6516,31.6083,31.643,124013.0
2017-08-31 14:10:00,36.55,36.58,36.55,36.57,118411.0,31.643,31.6689,31.643,31.6603,118411.0
2017-08-31 14:20:00,36.57,36.57,36.52,36.55,105622.0,31.6603,31.6603,31.617,31.643,105622.0
2017-08-31 14:30:00,36.55,36.6,36.55,36.6,103112.0,31.643,31.6862,31.643,31.6862,103112.0
2017-08-31 14:40:00,36.59,36.62,36.58,36.62,308888.0,31.6776,31.7036,31.6689,31.7036,308888.0
2017-08-31 14:50:00,36.62,36.65,36.6,36.63,170710.0,31.7036,31.7295,31.6862,31.7122,170710.0
2017-08-31 15:00:00,36.62,36.64,36.62,36.64,134153.0,31.7036,31.7209,31.7036,31.7209,134153.0
2017-08-31 15:10:00,36.64,36.64,36.62,36.64,187205.0,31.7209,31.7209,31.7036,31.7209,187205.0
2017-08-31 15:20:00,36.63,36.68,36.63,36.68,278710.0,31.7122,31.7555,31.7122,31.7555,278710.0
2017-08-31 15:30:00,36.68,36.69,36.64,36.64,256255.0,31.7555,31.7642,31.7209,31.7209,256255.0
2017-08-31 15:40:00,36.64,36.67,36.62,36.62,519014.0,31.7209,31.7468,31.7036,31.7036,519014.0
2017-08-31 15:50:00,36.62,36.63,36.49,36.54,1259738.0,31.7036,31.7122,31.591,31.6343,1259738.0
2017-09-01 09:30:00,36.73,37.33,36.65,37.31,2239260.0,31.7988,32.3182,31.7295,32.3009,2239260.0
2017-09-01 09:40:00,37.3,37.44,37.18,37.43,1195111.0,32.2923,32.4135,32.1884,32.4048,1195111.0
2017-09-01 09:50:00,37.43,37.45,37.19,37.2,614659.0,32.4048,32.4221,32.197,32.2057,614659.0
2017-09-01 10:00:00,37.21,37.39,37.19,37.33,662836.0,32.2143,32.3702,32.197,32.3182,662836.0
2017-09-01 10:10:00,37.33,37.54,37.33,37.53,638277.0,32.3182,32.5,32.3182,32.4914,638277.0
2017-09-01 10:20:00,37.53,37.67,37.51,37.66,633265.0,32.4914,32.6126,32.4741,32.6039,633265.0
2017-09-01 10:30:00,37.66,37.75,37.64,37.74,519117.0,32.6039,32.6818,32.5866,32.6732,519117.0
2017-09-01 10:40:00,37.73,37.74,37.59,37.66,591960.0,32.6645,32.6732,32.5433,32.6039,591960.0
2017-09-01 10:50:00,37.66,37.66,37.53,37.55,356004.0,32.6039,32.6039,32.4914,32.5087,356004.0
2017-09-01 11:00:00,37.55,37.6,37.55,37.56,309929.0,32.5087,32.552,32.5087,32.5174,309929.0
2017-09-01 11:10:00,37.57,37.6,37.53,37.54,395703.0,32.526,32.552,32.4914,32.5,395703.0
2017-09-01 11:20:00,37.55,37.55,37.44,37.48,508288.0,32.5087,32.5087,32.4135,32.4481,508288.0
2017-09-01 11:30:00,37.48,37.5,37.37,37.38,270094.0,32.4481,32.4654,32.3529,32.3615,270094.0
2017-09-01 11:40:00,37.39,37.43,37.34,37.38,260222.0,32.3702,32.4048,32.3269,32.3615,260222.0
2017-09-01 11:50:00,37.39,37.43,37.38,37.4,134055.0,32.3702,32.4048,32.3615,32.3788,134055.0
2017-09-01 12:00:00,37.4,37.5,37.39,37.5,175612.0,32.3788,32.4654,32.3702,32.4654,175612.0
2017-09-01 12:10:00,37.5,37.53,37.48,37.5,183599.0,32.4654,32.4914,32.4481,32.4654,183599.0
2017-09-01 12:20:00,37.51,37.59,37.5,37.58,207884.0,32.4741,32.5433,32.4654,32.5347,207884.0
2017-09-01 12:30:00,37.59,37.6,37.56,37.59,236931.0,32.5433,32.552,32.5174,32.5433,236931.0
2017-09-01 12:40:00,37.59,37.61,37.58,37.58,143519.0,32.5433,32.5606,32.5347,32.5347,143519.0
2017-09-01 12:50:00,37.58,37.64,37.58,37.64,252130.0,32.5347,32.5866,32.5347,32.5866,252130.0
2017-09-01 13:00:00,37.63,37.65,37.6,37.62,151032.0,32.578,32.5953,32.552,32.5693,151032.0
2017-09-01 13:10:00,37.62,37.63,37.61,37.62,89855.0,32.5693,32.578,32.5606,32.5693,89855.0
2017-09-01 13:20:00,37.63,37.65,37.59,37.64,218006.0,32.578,32.5953,32.5433,32.5866,218006.0
2017-09-01 13:30:00,37.65,37.65,37.64,37.65,106671.0,32.5953,32.5953,32.5866,32.5953,106671.0
2017-09-01 13:40:00,37.64,37.66,37.63,37.66,272010.0,32.5866,32.6039,32.578,32.6039,272010.0
2017-09-01 13:50:00,37.66,37.67,37.62,37.64,252982.0,32.6039,32.6126,32.5693,32.5866,252982.0
2017-09-01 14:00:00,37.64,37.67,37.63,37.66,202206.0,32.5866,32.6126,32.578,32.6039,202206.0
2017-09-01 14:10:00,37.66,37.67,37.61,37.61,238634.0,32.6039,32.6126,32.5606,32.5606,238634.0
2017-09-01 14:20:00,37.61,37.62,37.58,37.62,138934.0,32.5606,32.5693,32.5347,32.5693,138934.0
2017-09-01 14:30:00,37.61,37.66,37.61,37.62,179938.0,32.5606,32.6039,32.5606,32.5693,179938.0
2017-09-01 14:40:00,37.62,37.66,37.62,37.66,170682.0,32.5693,32.6039,32.5693,32.6039,170682.0
2017-09-01 14:50:00,37.66,37.68,37.65,37.66,188889.0,32.6039,32.6212,32.5953,32.6039,188889.0
2017-09-01 15:00:00,37.66,37.66,37.58,37.6,238552.0,32.6039,32.6039,32.5347,32.552,238552.0
2017-09-01 15:10:00,37.6,37.61,37.52,37.52,316627.0,32.552,32.5606,32.4827,32.4827,316627.0
2017-09-01 15:20:00,37.52,37.53,37.5,37.52,292807.0,32.4827,32.4914,32.4654,32.4827,292807.0
2017-09-01 15:30:00,37.52,37.52,37.4,37.41,452721.0,32.4827,32.4827,32.3788,32.3875,452721.0
2017-09-01 15:40:00,37.41,37.44,37.39,37.42,691058.0,32.3875,32.4135,32.3702,32.3962,691058.0
2017-09-01 15:50:00,37.43,37.44,37.34,37.35,1421481.0,32.4048,32.4135,32.3269,32.3356,1421481.0
2017-09-05 09:30:00,37.28,37.31,36.86,37.04,967565.0,32.2749,32.3009,31.9113,32.0672,967565.0
2017-09-05 09:40:00,37.04,37.36,37.03,37.3,463239.0,32.0672,32.3442,32.0585,32.2923,463239.0
2017-09-05 09:50:00,37.29,37.32,37.15,37.19,335094.0,32.2836,32.3096,32.1624,32.197,335094.0
2017-09-05 10:00:00,37.18,37.27,37.15,37.27,355197.0,32.1884,32.2663,32.1624,32.2663,355197.0
2017-09-05 10:10:00,37.26,37.31,37.2,37.29,259314.0,32.2576,32.3009,32.2057,32.2836,259314.0
2017-09-05 10:20:00,37.3,37.31,37.18,37.2,286468.0,32.2923,32.3009,32.1884,32.2057,286468.0
2017-09-05 10:30:00,37.2,37.27,37.18,37.23,208109.0,32.2057,32.2663,32.1884,32.2317,208109.0
2017-09-05 10:40:00,37.24,37.25,37.16,37.19,359207.0,32.2403,32.249,32.1711,32.197,359207.0
2017-09-05 10:50:00,37.19,37.22,37.14,37.2,263167.0,32.197,32.223,32.1537,32.2057,263167.0
2017-09-05 11:00:00,37.2,37.23,37.16,37.19,363795.0,32.2057,32.2317,32.1711,32.197,363795.0
2017-09-05 11:10:00,37.2,37.29,37.19,37.23,189808.0,32.2057,32.2836,32.197,32.2317,189808.0
2017-09-05 11:20:00,37.24,37.34,37.21,37.31,150750.0,32.2403,32.3269,32.2143,32.3009,150750.0
2017-09-05 11:30:00,37.32,37.39,37.31,37.36,227871.0,32.3096,32.3702,32.3009,32.3442,227871.0
2017-09-05 11:40:00,37.36,37.39,37.32,37.35,235924.0,32.3442,32.3702,32.3096,32.3356,235924.0
2017-09-05 11:50:00,37.35,37.43,37.33,37.36,262380.0,32.3356,32.4048,32.3182,32.3442,262380.0
2017-09-05 12:00:00,37.36,37.37,37.22,37.25,222016.0,32.3442,32.3529,32.223,32.249,222016.0
2017-09-05 12:10:00,37.25,37.29,37.19,37.28,164961.0,32.249,32.2836,32.197,32.2749,164961.0
2017-09-05 12:20:00,37.27,37.31,37.24,37.26,141786.0,32.2663,32.3009,32.2403,32.2576,141786.0
2017-09-05 12:30:00,37.26,37.29,37.16,37.21,314878.0,32.2576,32.2836,32.1711,32.2143,314878.0
2017-09-05 12:40:00,37.21,37.24,37.17,37.19,138584.0,32.2143,32.2403,32.1797,32.197,138584.0
2017-09-05 12:50:00,37.19,37.21,37.16,37.16,190999.0,32.197,32.2143,32.1711,32.1711,190999.0
2017-09-05 13:00:00,37.16,37.17,37.1,37.11,272059.0,32.1711,32.1797,32.1191,32.1278,272059.0
2017-09-05 13:10:00,37.11,37.22,37.1,37.21,287667.0,32.1278,32.223,32.1191,32.2143,287667.0
2017-09-05 13:20:00,37.21,37.23,37.17,37.17,163057.0,32.2143,32.2317,32.1797,32.1797,163057.0
2017-09-05 13:30:00,37.17,37.21,37.14,37.16,209765.0,32.1797,32.2143,32.1537,32.1711,209765.0
2017-09-05 13:40:00,37.17,37.19,37.15,37.18,150828.0,32.1797,32.197,32.1624,32.1884,150828.0
2017-09-05 13:50:00,37.17,37.22,37.17,37.2,151958.0,32.1797,32.223,32.1797,32.2057,151958.0
2017-09-05 14:00:00,37.2,37.22,37.16,37.2,239750.0,32.2057,32.223,32.1711,32.2057,239750.0
2017-09-05 14:10:00,37.2,37.2,37.12,37.14,163745.0,32.2057,32.2057,32.1364,32.1537,163745.0
2017-09-05 14:20:00,37.14,37.21,37.13,37.18,245305.0,32.1537,32.2143,32.1451,32.1884,245305.0
2017-09-05 14:30:00,37.18,37.2,37.13,37.15,147348.0,32.1884,32.2057,32.1451,32.1624,147348.0
2017-09-05 14:40:00,37.15,37.16,37.08,37.08,330140.0,32.1624,32.1711,32.1018,32.1018,330140.0
2017-09-05 14:50:00,37.08,37.1,37.06,37.08,185053.0,32.1018,32.1191,32.0845,32.1018,185053.0
2017-09-05 15:00:00,37.09,37.12,37.04,37.09,238659.0,32.1105,32.1364,32.0672,32.1105,238659.0
2017-09-05 15:10:00,37.09,37.1,37.07,37.09,174821.0,32.1105,32.1191,32.0931,32.1105,174821.0
2017-09-05 15:20:00,37.09,37.15,37.07,37.15,228992.0,32.1105,32.1624,32.0931,32.1624,228992.0
2017-09-05 15:30:00,37.15,37.21,37.14,37.19,388046.0,32.1624,32.2143,32.1537,32.197,388046.0
2017-09-05 15:40:00,37.19,37.22,37.17,37.19,399623.0,32.197,32.223,32.1797,32.197,399623.0
2017-09-05 15:50:00,37.19,37.26,37.17,37.23,714489.0,32.197,32.2576,32.1797,32.2317,714489.0
2017-09-06 09:30:00,37.51,37.54,37.33,37.44,622741.0,32.4741,32.5,32.3182,32.4135,622741.0
2017-09-06 09:40:00,37.44,37.51,37.39,37.5,317083.0,32.4135,32.4741,32.3702,32.4654,317083.0
2017-09-06 09:50:00,37.49,37.52,37.46,37.49,234916.0,32.4568,32.4827,32.4308,32.4568,234916.0
2017-09-06 10:00:00,37.49,37.59,37.48,37.5,234215.0,32.4568,32.5433,32.4481,32.4654,234215.0
2017-09-06 10:10:00,37.5,37.61,37.5,37.58,254532.0,32.4654,32.5606,32.4654,32.5347,254532.0
2017-09-06 10:20:00,37.58,37.58,37.46,37.5,301079.0,32.5347,32.5347,32.4308,32.4654,301079.0
2017-09-06 10:30:00,37.51,37.53,37.47,37.47,286053.0,32.4741,32.4914,32.4394,32.4394,286053.0
2017-09-06 10:40:00,37.48,37.48,37.4,37.47,280781.0,32.4481,32.4481,32.3788,32.4394,280781.0
2017-09-06 10:50:00,37.47,37.5,37.42,37.44,160414.0,32.4394,32.4654,32.3962,32.4135,160414.0
2017-09-06 11:00:00,37.44,37.46,37.4,37.41,145070.0,32.4135,32.4308,32.3788,32.3875,145070.0
2017-09-06 11:10:00,37.41,37.43,37.37,37.43,166390.0,32.3875,32.4048,32.3529,32.4048,166390.0
2017-09-06 11:20:00,37.42,37.47,37.42,37.45,203503.0,32.3962,32.4394,32.3962,32.4221,203503.0
2017-09-06 11:30:00,37.45,37.48,37.44,37.47,152564.0,32.4221,32.4481,32.4135,32.4394,152564.0
2017-09-06 11:40:00,37.46,37.47,37.44,37.47,548820.0,32.4308,32.4394,32.4135,32.4394,548820.0
2017-09-06 11:50:00,37.46,37.47,37.39,37.41,158715.0,32.4308,32.4394,32.3702,32.3875,158715.0
2017-09-06 12:00:00,37.41,37.47,37.38,37.46,165729.0,32.3875,32.4394,32.3615,32.4308,165729.0
2017-09-06 12:10:00,37.46,37.48,37.44,37.47,119538.0,32.4308,32.4481,32.4135,32.4394,119538.0
2017-09-06 12:20:00,37.48,37.49,37.45,37.46,101799.0,32.4481,32.4568,32.4221,32.4308,101799.0
2017-09-06 12:30:00,37.46,37.49,37.45,37.47,150536.0,32.4308,32.4568,32.4221,32.4394,150536.0
2017-09-06 12:40:00,37.47,37.5,37.47,37.49,60974.0,32.4394,32.4654,32.4394,32.4568,60974.0
2017-09-06 12:50:00,37.49,37.56,37.49,37.52,135584.0,32.4568,32.5174,32.4568,32.4827,135584.0
2017-09-06 13:00:00,37.53,37.55,37.52,37.52,94170.0,32.4914,32.5087,32.4827,32.4827,94170.0
2017-09-06 13:10:00,37.52,37.53,37.47,37.49,123302.0,32.4827,32.4914,32.4394,32.4568,123302.0
2017-09-06 13:20:00,37.5,37.52,37.48,37.48,95888.0,32.4654,32.4827,32.4481,32.4481,95888.0
2017-09-06 13:30:00,37.48,37.54,37.48,37.52,111838.0,32.4481,32.5,32.4481,32.4827,111838.0
2017-09-06 13:40:00,37.52,37.54,37.5,37.52,124056.0,32.4827,32.5,32.4654,32.4827,124056.0
2017-09-06 13:50:00,37.52,37.56,37.5,37.52,142669.0,32.4827,32.5174,32.4654,32.4827,142669.0
2017-09-06 14:00:00,37.52,37.57,37.51,37.54,128386.0,32.4827,32.526,32.4741,32.5,128386.0
2017-09-06 14:10:00,37.55,37.56,37.51,37.53,158817.0,32.5087,32.5174,32.4741,32.4914,158817.0
2017-09-06 14:20:00,37.53,37.56,37.52,37.55,106121.0,32.4914,32.5174,32.4827,32.5087,106121.0
2017-09-06 14:30:00,37.55,37.6,37.54,37.58,220908.0,32.5087,32.552,32.5,32.5347,220908.0
2017-09-06 14:40:00,37.58,37.61,37.56,37.59,166140.0,32.5347,32.5606,32.5174,32.5433,166140.0
2017-09-06 14:50:00,37.59,37.6,37.55,37.57,132342.0,32.5433,32.552,32.5087,32.526,132342.0
2017-09-06 15:00:00,37.57,37.63,37.56,37.63,175232.0,32.526,32.578,32.5174,32.578,175232.0
2017-09-06 15:10:00,37.63,37.66,37.6,37.65,198614.0,32.578,32.6039,32.552,32.5953,198614.0
2017-09-06 15:20:00,37.65,37.7,37.64,37.65,224685.0,32.5953,32.6386,32.5866,32.5953,224685.0
2017-09-06 15:30:00,37.66,37.69,37.63,37.66,329077.0,32.6039,32.6299,32.578,32.6039,329077.0
2017-09-06 15:40:00,37.66,37.69,37.65,37.67,308843.0,32.6039,32.6299,32.5953,32.6126,308843.0
2017-09-06 15:50:00,37.66,37.74,37.66,37.68,900205.0,32.6039,32.6732,32.6039,32.6212,900205.0
2017-09-07 09:30:00,37.4,37.43,37.06,37.18,806156.0,32.7122,32.7384,32.4148,32.5198,806156.0
2017-09-07 09:40:00,37.19,37.2,37.04,37.04,294945.0,32.5285,32.5373,32.3973,32.3973,294945.0
2017-09-07 09:50:00,37.04,37.08,36.95,36.97,296977.0,32.3973,32.4323,32.3186,32.3361,296977.0
2017-09-07 10:00:00,36.97,37.05,36.83,37.03,434174.0,32.3361,32.4061,32.2136,32.3886,434174.0
2017-09-07 10:10:00,37.03,37.06,36.99,37.03,291603.0,32.3886,32.4148,32.3536,32.3886,291603.0
2017-09-07 10:20:00,37.03,37.03,36.94,36.98,277893.0,32.3886,32.3886,32.3098,32.3448,277893.0
2017-09-07 10:30:00,36.97,36.98,36.89,36.9,303362.0,32.3361,32.3448,32.2661,32.2749,303362.0
2017-09-07 10:40:00,36.91,36.92,36.86,36.9,186746.0,32.2836,32.2924,32.2399,32.2749,186746.0
2017-09-07 10:50:00,36.9,36.97,36.89,36.92,140605.0,32.2749,32.3361,32.2661,32.2924,140605.0
2017-09-07 11:00:00,36.92,36.93,36.85,36.87,173206.0,32.2924,32.3011,32.2311,32.2486,173206.0
2017-09-07 11:10:00,36.87,36.92,36.84,36.85,166192.0,32.2486,32.2924,32.2224,32.2311,166192.0
2017-09-07 11:20:00,36.85,36.86,36.74,36.74,177134.0,32.2311,32.2399,32.1349,32.1349,177134.0
2017-09-07 11:30:00,36.74,36.76,36.7,36.75,241183.0,32.1349,32.1524,32.0999,32.1437,241183.0
2017-09-07 11:40:00,36.75,36.79,36.73,36.73,118857.0,32.1437,32.1786,32.1262,32.1262,118857.0
2017-09-07 11:50:00,36.73,36.82,36.73,36.77,187722.0,32.1262,32.2049,32.1262,32.1612,187722.0
2017-09-07 12:00:00,36.77,36.79,36.74,36.75,120219.0,32.1612,32.1786,32.1349,32.1437,120219.0
2017-09-07 12:10:00,36.76,36.83,36.75,36.82,122489.0,32.1524,32.2136,32.1437,32.2049,122489.0
2017-09-07 12:20:00,36.82,36.83,36.76,36.77,116372.0,32.2049,32.2136,32.1524,32.1612,116372.0
2017-09-07 12:30:00,36.77,36.81,36.77,36.8,107882.0,32.1612,32.1961,32.1612,32.1874,107882.0
2017-09-07 12:40:00,36.8,36.85,36.8,36.84,75513.0,32.1874,32.2311,32.1874,32.2224,75513.0
2017-09-07 12:50:00,36.83,36.88,36.82,36.87,108036.0,32.2136,32.2574,32.2049,32.2486,108036.0
2017-09-07 13:00:00,36.87,36.87,36.84,36.87,77628.0,32.2486,32.2486,32.2224,32.2486,77628.0
2017-09-07 13:10:00,36.87,36.91,36.86,36.89,82879.0,32.2486,32.2836,32.2399,32.2661,82879.0
2017-09-07 13:20:00,36.88,36.89,36.84,36.88,92330.0,32.2574,32.2661,32.2224,32.2574,92330.0
2017-09-07 13:30:00,36.88,36.89,36.85,36.89,79860.0,32.2574,32.2661,32.2311,32.2661,79860.0
2017-09-07 13:40:00,36.88,36.9,36.86,36.89,91370.0,32.2574,32.2749,32.2399,32.2661,91370.0
2017-09-07 13:50:00,36.89,36.89,36.83,36.86,110951.0,32.2661,32.2661,32.2136,32.2399,110951.0
2017-09-07 14:00:00,36.87,36.87,36.84,36.85,109483.0,32.2486,32.2486,32.2224,32.2311,109483.0
2017-09-07 14:10:00,36.85,36.88,36.83,36.85,101142.0,32.2311,32.2574,32.2136,32.2311,101142.0
2017-09-07 14:20:00,36.86,36.86,36.79,36.8,143883.0,32.2399,32.2399,32.1786,32.1874,143883.0
2017-09-07 14:30:00,36.8,36.8,36.75,36.76,102224.0,32.1874,32.1874,32.1437,32.1524,102224.0
2017-09-07 14:40:00,36.77,36.78,36.75,36.75,136498.0,32.1612,32.1699,32.1437,32.1437,136498.0
2017-09-07 14:50:00,36.76,36.76,36.73,36.75,103428.0,32.1524,32.1524,32.1262,32.1437,103428.0
2017-09-07 15:00:00,36.75,36.81,36.74,36.81,177130.0,32.1437,32.1961,32.1349,32.1961,177130.0
2017-09-07 15:10:00,36.8,36.84,36.8,36.82,107925.0,32.1874,32.2224,32.1874,32.2049,107925.0
2017-09-07 15:20:00,36.83,36.89,36.82,36.86,212303.0,32.2136,32.2661,32.2049,32.2399,212303.0
2017-09-07 15:30:00,36.86,36.87,36.83,36.87,224698.0,32.2399,32.2486,32.2136,32.2486,224698.0
2017-09-07 15:40:00,36.86,36.97,36.85,36.93,381700.0,32.2399,32.3361,32.2311,32.3011,381700.0
2017-09-07 15:50:00,36.92,36.95,36.9,36.91,595634.0,32.2924,32.3186,32.2749,32.2836,595634.0
2017-09-08 09:30:00,36.8,36.91,36.67,36.7,353736.0,32.1874,32.2836,32.0737,32.0999,353736.0
2017-09-08 09:40:00,36.69,36.78,36.62,36.73,264223.0,32.0912,32.1699,32.03,32.1262,264223.0
2017-09-08 09:50:00,36.73,36.8,36.69,36.78,149118.0,32.1262,32.1874,32.0912,32.1699,149118.0
2017-09-08 10:00:00,36.78,36.83,36.77,36.81,103450.0,32.1699,32.2136,32.1612,32.1961,103450.0
2017-09-08 10:10:00,36.8,36.85,36.78,36.78,123620.0,32.1874,32.2311,32.1699,32.1699,123620.0
2017-09-08 10:20:00,36.78,36.79,36.71,36.77,123931.0,32.1699,32.1786,32.1087,32.1612,123931.0
2017-09-08 10:30:00,36.77,36.81,36.73,36.75,91515.0,32.1612,32.1961,32.1262,32.1437,91515.0
2017-09-08 10:40:00,36.76,36.8,36.75,36.79,84394.0,32.1524,32.1874,32.1437,32.1786,84394.0
2017-09-08 10:50:00,36.79,36.79,36.76,36.77,81728.0,32.1786,32.1786,32.1524,32.1612,81728.0
2017-09-08 11:00:00,36.77,36.84,36.77,36.78,77175.0,32.1612,32.2224,32.1612,32.1699,77175.0
2017-09-08 11:10:00,36.78,36.8,36.76,36.77,115346.0,32.1699,32.1874,32.1524,32.1612,115346.0
2017-09-08 11:20:00,36.77,36.79,36.76,36.77,171192.0,32.1612,32.1786,32.1524,32.1612,171192.0
2017-09-08 11:30:00,36.77,36.83,36.77,36.8,131823.0,32.1612,32.2136,32.1612,32.1874,131823.0
2017-09-08 11:40:00,36.8,36.81,36.77,36.79,79829.0,32.1874,32.1961,32.1612,32.1786,79829.0
2017-09-08 11:50:00,36.78,36.79,36.77,36.77,117583.0,32.1699,32.1786,32.1612,32.1612,117583.0
2017-09-08 12:00:00,36.77,36.78,36.76,36.77,260615.0,32.1612,32.1699,32.1524,32.1612,260615.0
2017-09-08 12:10:00,36.78,36.79,36.76,36.79,140430.0,32.1699,32.1786,32.1524,32.1786,140430.0
2017-09-08 12:20:00,36.79,36.81,36.77,36.81,96401.0,32.1786,32.1961,32.1612,32.1961,96401.0
2017-09-08 12:30:00,36.81,36.82,36.8,36.82,47230.0,32.1961,32.2049,32.1874,32.2049,47230.0
2017-09-08 12:40:00,36.82,36.89,36.81,36.87,161574.0,32.2049,32.2661,32.1961,32.2486,161574.0
2017-09-08 12:50:00,36.86,36.94,36.86,36.92,85080.0,32.2399,32.3098,32.2399,32.2924,85080.0
2017-09-08 13:00:00,36.91,36.91,36.88,36.89,311801.0,32.2836,32.2836,32.2574,32.2661,311801.0
2017-09-08 13:10:00,36.89,36.93,36.89,36.91,81676.0,32.2661,32.3011,32.2661,32.2836,81676.0
2017-09-08 13:20:00,36.91,36.92,36.9,36.91,150830.0,32.2836,32.2924,32.2749,32.2836,150830.0
2017-09-08 13:30:00,36.91,36.93,36.91,36.93,72476.0,32.2836,32.3011,32.2836,32.3011,72476.0
2017-09-08 13:40:00,36.93,36.93,36.88,36.89,50482.0,32.3011,32.3011,32.2574,32.2661,50482.0
2017-09-08 13:50:00,36.88,36.91,36.87,36.91,70934.0,32.2574,32.2836,32.2486,32.2836,70934.0
2017-09-08 14:00:00,36.92,36.94,36.9,36.93,137770.0,32.2924,32.3098,32.2749,32.3011,137770.0
2017-09-08 14:10:00,36.92,36.95,36.9,36.91,168543.0,32.2924,32.3186,32.2749,32.2836,168543.0
2017-09-08 14:20:00,36.91,36.95,36.9,36.93,169163.0,32.2836,32.3186,32.2749,32.3011,169163.0
2017-09-08 14:30:00,36.93,36.96,36.92,36.96,316006.0,32.3011,32.3273,32.2924,32.3273,316006.0
2017-09-08 14:40:00,36.95,36.96,36.91,36.93,147202.0,32.3186,32.3273,32.2836,32.3011,147202.0
2017-09-08 14:50:00,36.93,36.94,36.91,36.93,130841.0,32.3011,32.3098,32.2836,32.3011,130841.0
2017-09-08 15:00:00,36.94,36.94,36.91,36.93,161092.0,32.3098,32.3098,32.2836,32.3011,161092.0
2017-09-08 15:10:00,36.93,36.94,36.91,36.93,222046.0,32.3011,32.3098,32.2836,32.3011,222046.0
2017-09-08 15:20:00,36.93,36.94,36.91,36.94,182023.0,32.3011,32.3098,32.2836,32.3098,182023.0
2017-09-08 15:30:00,36.93,36.99,36.91,36.95,387114.0,32.3011,32.3536,32.2836,32.3186,387114.0
2017-09-08 15:40:00,36.95,36.99,36.94,36.97,310490.0,32.3186,32.3536,32.3098,32.3361,310490.0
2017-09-08 15:50:00,36.96,37.04,36.96,37.02,930933.0,32.3273,32.3973,32.3273,32.3798,930933.0
2017-09-11 09:30:00,37.11,37.23,37.04,37.16,457086.0,32.4585,32.5635,32.3973,32.5023,457086.0
2017-09-11 09:40:00,37.16,37.18,37.07,37.12,264538.0,32.5023,32.5198,32.4236,32.4673,264538.0
2017-09-11 09:50:00,37.12,37.17,37.09,37.11,171926.0,32.4673,32.511,32.441,32.4585,171926.0
2017-09-11 10:00:00,37.12,37.23,37.11,37.23,271118.0,32.4673,32.5635,32.4585,32.5635,271118.0
2017-09-11 10:10:00,37.23,37.23,37.17,37.22,200021.0,32.5635,32.5635,32.511,32.5547,200021.0
2017-09-11 10:20:00,37.21,37.26,37.21,37.22,180273.0,32.546,32.5897,32.546,32.5547,180273.0
2017-09-11 10:30:00,37.22,37.29,37.22,37.24,180026.0,32.5547,32.616,32.5547,32.5722,180026.0
2017-09-11 10:40:00,37.24,37.31,37.22,37.3,286390.0,32.5722,32.6335,32.5547,32.6247,286390.0
2017-09-11 10:50:00,37.31,37.33,37.28,37.32,264992.0,32.6335,32.651,32.6072,32.6422,264992.0
2017-09-11 11:00:00,37.32,37.32,37.2,37.27,172470.0,32.6422,32.6422,32.5373,32.5985,172470.0
2017-09-11 11:10:00,37.27,37.29,37.25,37.26,136907.0,32.5985,32.616,32.581,32.5897,136907.0
2017-09-11 11:20:00,37.25,37.29,37.24,37.25,109681.0,32.581,32.616,32.5722,32.581,109681.0
2017-09-11 11:30:00,37.25,37.29,37.23,37.29,114016.0,32.581,32.616,32.5635,32.616,114016.0
2017-09-11 11:40:00,37.29,37.34,37.28,37.32,97455.0,32.616,32.6597,32.6072,32.6422,97455.0
2017-09-11 11:50:00,37.32,37.33,37.25,37.25,152914.0,32.6422,32.651,32.581,32.581,152914.0
2017-09-11 12:00:00,37.26,37.31,37.25,37.31,137318.0,32.5897,32.6335,32.581,32.6335,137318.0
2017-09-11 12:10:00,37.3,37.32,37.29,37.31,193172.0,32.6247,32.6422,32.616,32.6335,193172.0
2017-09-11 12:20:00,37.31,37.34,37.29,37.32,101035.0,32.6335,32.6597,32.616,32.6422,101035.0
2017-09-11 12:30:00,37.32,37.36,37.32,37.36,108233.0,32.6422,32.6772,32.6422,32.6772,108233.0
2017-09-11 12:40:00,37.36,37.39,37.34,37.38,120282.0,32.6772,32.7034,32.6597,32.6947,120282.0
2017-09-11 12:50:00,37.38,37.4,37.36,37.38,106258.0,32.6947,32.7122,32.6772,32.6947,106258.0
2017-09-11 13:00:00,37.38,37.4,37.38,37.4,83790.0,32.6947,32.7122,32.6947,32.7122,83790.0
2017-09-11 13:10:00,37.4,37.45,37.38,37.44,175143.0,32.7122,32.7559,32.6947,32.7472,175143.0
2017-09-11 13:20:00,37.44,37.45,37.43,37.45,87669.0,32.7472,32.7559,32.7384,32.7559,87669.0
2017-09-11 13:30:00,37.45,37.46,37.43,37.43,161794.0,32.7559,32.7647,32.7384,32.7384,161794.0
2017-09-11 13:40:00,37.43,37.48,37.43,37.47,64381.0,32.7384,32.7822,32.7384,32.7734,64381.0
2017-09-11 13:50:00,37.47,37.48,37.41,37.42,147045.0,32.7734,32.7822,32.7209,32.7297,147045.0
2017-09-11 14:00:00,37.42,37.43,37.4,37.41,96246.0,32.7297,32.7384,32.7122,32.7209,96246.0
2017-09-11 14:10:00,37.42,37.44,37.4,37.41,95601.0,32.7297,32.7472,32.7122,32.7209,95601.0
2017-09-11 14:20:00,37.41,37.43,37.4,37.41,118715.0,32.7209,32.7384,32.7122,32.7209,118715.0
2017-09-11 14:30:00,37.41,37.43,37.4,37.42,110226.0,32.7209,32.7384,32.7122,32.7297,110226.0
2017-09-11 14:40:00,37.42,37.42,37.38,37.41,135733.0,32.7297,32.7297,32.6947,32.7209,135733.0
2017-09-11 14:50:00,37.41,37.43,37.36,37.37,153734.0,32.7209,32.7384,32.6772,32.6859,153734.0
2017-09-11 15:00:00,37.37,37.4,37.37,37.38,106534.0,32.6859,32.7122,32.6859,32.6947,106534.0
2017-09-11 15:10:00,37.38,37.42,37.37,37.39,169756.0,32.6947,32.7297,32.6859,32.7034,169756.0
2017-09-11 15:20:00,37.39,37.39,37.35,37.36,179003.0,32.7034,32.7034,32.6685,32.6772,179003.0
2017-09-11 15:30:00,37.36,37.37,37.26,37.3,314377.0,32.6772,32.6859,32.5897,32.6247,314377.0
2017-09-11 15:40:00,37.3,37.31,37.25,37.27,431568.0,32.6247,32.6335,32.581,32.5985,431568.0
2017-09-11 15:50:00,37.28,37.35,37.26,37.33,943328.0,32.6072,32.6685,32.5897,32.651,943328.0
2017-09-12 09:30:00,37.41,37.69,37.35,37.66,350126.0,32.7209,32.9658,32.6685,32.9396,350126.0
2017-09-12 09:40:00,37.66,37.73,37.6,37.7,419680.0,32.9396,33.0008,32.8871,32.9746,419680.0
2017-09-12 09:50:00,37.7,37.82,37.69,37.82,316830.0,32.9746,33.0795,32.9658,33.0795,316830.0
2017-09-12 10:00:00,37.82,37.88,37.8,37.84,282240.0,33.0795,33.132,33.0621,33.097,282240.0
2017-09-12 10:10:00,37.83,37.84,37.74,37.79,296376.0,33.0883,33.097,33.0096,33.0533,296376.0
2017-09-12 10:20:00,37.8,37.8,37.72,37.76,138721.0,33.0621,33.0621,32.9921,33.0271,138721.0
2017-09-12 10:30:00,37.77,37.8,37.75,37.75,221124.0,33.0358,33.0621,33.0183,33.0183,221124.0
2017-09-12 10:40:00,37.75,37.77,37.73,37.77,157734.0,33.0183,33.0358,33.0008,33.0358,157734.0
2017-09-12 10:50:00,37.77,37.82,37.77,37.8,293926.0,33.0358,33.0795,33.0358,33.0621,293926.0
2017-09-12 11:00:00,37.8,37.81,37.77,37.8,140370.0,33.0621,33.0708,33.0358,33.0621,140370.0
2017-09-12 11:10:00,37.8,37.83,37.78,37.79,183172.0,33.0621,33.0883,33.0446,33.0533,183172.0
2017-09-12 11:20:00,37.8,37.8,37.76,37.77,98646.0,33.0621,33.0621,33.0271,33.0358,98646.0
2017-09-12 11:30:00,37.77,37.87,37.76,37.84,257143.0,33.0358,33.1233,33.0271,33.097,257143.0
2017-09-12 11:40:00,37.84,37.9,37.84,37.9,281358.0,33.097,33.1495,33.097,33.1495,281358.0
2017-09-12 11:50:00,37.9,37.9,37.86,37.87,82896.0,33.1495,33.1495,33.1145,33.1233,82896.0
2017-09-12 12:00:00,37.88,37.93,37.87,37.93,194000.0,33.132,33.1758,33.1233,33.1758,194000.0
2017-09-12 12:10:00,37.93,37.97,37.91,37.96,344344.0,33.1758,33.2107,33.1583,33.202,344344.0
2017-09-12 12:20:00,37.96,37.98,37.95,37.97,120914.0,33.202,33.2195,33.1932,33.2107,120914.0
2017-09-12 12:30:00,37.96,37.98,37.93,37.95,321316.0,33.202,33.2195,33.1758,33.1932,321316.0
2017-09-12 12:40:00,37.95,37.99,37.94,37.98,126249.0,33.1932,33.2282,33.1845,33.2195,126249.0
2017-09-12 12:50:00,37.98,37.99,37.96,37.98,131632.0,33.2195,33.2282,33.202,33.2195,131632.0
2017-09-12 13:00:00,37.98,37.98,37.88,37.9,321792.0,33.2195,33.2195,33.132,33.1495,321792.0
2017-09-12 13:10:00,37.89,37.91,37.88,37.91,64180.0,33.1408,33.1583,33.132,33.1583,64180.0
2017-09-12 13:20:00,37.9,37.93,37.88,37.93,161515.0,33.1495,33.1758,33.132,33.1758,161515.0
2017-09-12 13:30:00,37.93,37.94,37.88,37.91,198491.0,33.1758,33.1845,33.132,33.1583,198491.0
2017-09-12 13:40:00,37.91,37.98,37.9,37.96,136240.0,33.1583,33.2195,33.1495,33.202,136240.0
2017-09-12 13:50:00,37.97,37.99,37.96,37.99,116190.0,33.2107,33.2282,33.202,33.2282,116190.0
2017-09-12 14:00:00,37.98,38.0,37.92,37.93,368497.0,33.2195,33.237,33.167,33.1758,368497.0
2017-09-12 14:10:00,37.94,37.96,37.9,37.91,173114.0,33.1845,33.202,33.1495,33.1583,173114.0
2017-09-12 14:20:00,37.9,37.95,37.9,37.95,105159.0,33.1495,33.1932,33.1495,33.1932,105159.0
2017-09-12 14:30:00,37.95,38.0,37.94,37.98,291210.0,33.1932,33.237,33.1845,33.2195,291210.0
2017-09-12 14:40:00,37.99,38.0,37.93,37.97,206666.0,33.2282,33.237,33.1758,33.2107,206666.0
2017-09-12 14:50:00,37.97,38.0,37.96,37.99,203181.0,33.2107,33.237,33.202,33.2282,203181.0
2017-09-12 15:00:00,37.99,37.99,37.96,37.98,219878.0,33.2282,33.2282,33.202,33.2195,219878.0
2017-09-12 15:10:00,37.98,38.0,37.95,37.96,437009.0,33.2195,33.237,33.1932,33.202,437009.0
2017-09-12 15:20:00,37.95,37.97,37.95,37.97,176828.0,33.1932,33.2107,33.1932,33.2107,176828.0
2017-09-12 15:30:00,37.97,37.97,37.92,37.93,358896.0,33.2107,33.2107,33.167,33.1758,358896.0
2017-09-12 15:40:00,37.93,37.93,37.87,37.87,450355.0,33.1758,33.1758,33.1233,33.1233,450355.0
2017-09-12 15:50:00,37.88,37.9,37.87,37.9,702581.0,33.132,33.1495,33.1233,33.1495,702581.0
2017-09-13 09:30:00,37.88,37.97,37.82,37.91,399865.0,33.132,33.2107,33.0795,33.1583,399865.0
2017-09-13 09:40:00,37.91,37.99,37.86,37.98,224039.0,33.1583,33.2282,33.1145,33.2195,224039.0
2017-09-13 09:50:00,37.98,38.05,37.95,38.01,612672.0,33.2195,33.2807,33.1932,33.2457,612672.0
2017-09-13 10:00:00,38.01,38.11,38.01,38.11,394565.0,33.2457,33.3332,33.2457,33.3332,394565.0
2017-09-13 10:10:00,38.11,38.18,38.07,38.15,338901.0,33.3332,33.3944,33.2982,33.3682,338901.0
2017-09-13 10:20:00,38.15,38.16,38.09,38.11,257978.0,33.3682,33.3769,33.3157,33.3332,257978.0
2017-09-13 10:30:00,38.11,38.12,38.05,38.08,236719.0,33.3332,33.3419,33.2807,33.307,236719.0
2017-09-13 10:40:00,38.09,38.11,38.07,38.09,198075.0,33.3157,33.3332,33.2982,33.3157,198075.0
2017-09-13 10:50:00,38.09,38.1,38.06,38.07,148784.0,33.3157,33.3244,33.2895,33.2982,148784.0
2017-09-13 11:00:00,38.07,38.13,38.07,38.13,207624.0,33.2982,33.3507,33.2982,33.3507,207624.0
2017-09-13 11:10:00,38.13,38.15,38.11,38.13,237757.0,33.3507,33.3682,33.3332,33.3507,237757.0
2017-09-13 11:20:00,38.14,38.14,38.02,38.06,171336.0,33.3594,33.3594,33.2545,33.2895,171336.0
2017-09-13 11:30:00,38.05,38.09,38.05,38.06,264180.0,33.2807,33.3157,33.2807,33.2895,264180.0
2017-09-13 11:40:00,38.07,38.12,38.05,38.11,153828.0,33.2982,33.3419,33.2807,33.3332,153828.0
2017-09-13 11:50:00,38.11,38.15,38.09,38.14,100587.0,33.3332,33.3682,33.3157,33.3594,100587.0
2017-09-13 12:00:00,38.15,38.21,38.14,38.21,164995.0,33.3682,33.4207,33.3594,33.4207,164995.0
2017-09-13 12:10:00,38.2,38.22,38.16,38.2,159651.0,33.4119,33.4294,33.3769,33.4119,159651.0
2017-09-13 12:20:00,38.2,38.22,38.17,38.21,110455.0,33.4119,33.4294,33.3857,33.4207,110455.0
2017-09-13 12:30:00,38.2,38.22,38.2,38.21,104351.0,33.4119,33.4294,33.4119,33.4207,104351.0
2017-09-13 12:40:00,38.2,38.24,38.2,38.2,126693.0,33.4119,33.4469,33.4119,33.4119,126693.0
2017-09-13 12:50:00,38.21,38.21,38.19,38.21,71482.0,33.4207,33.4207,33.4032,33.4207,71482.0
2017-09-13 13:00:00,38.2,38.2,38.15,38.17,112418.0,33.4119,33.4119,33.3682,33.3857,112418.0
2017-09-13 13:10:00,38.17,38.18,38.13,38.15,128988.0,33.3857,33.3944,33.3507,33.3682,128988.0
2017-09-13 13:20:00,38.16,38.16,38.07,38.08,217599.0,33.3769,33.3769,33.2982,33.307,217599.0
2017-09-13 13:30:00,38.08,38.09,38.06,38.09,115241.0,33.307,33.3157,33.2895,33.3157,115241.0
2017-09-13 13:40:00,38.08,38.12,38.08,38.11,97376.0,33.307,33.3419,33.307,33.3332,97376.0
2017-09-13 13:50:00,38.11,38.11,38.08,38.08,155594.0,33.3332,33.3332,33.307,33.307,155594.0
2017-09-13 14:00:00,38.08,38.11,38.06,38.09,161184.0,33.307,33.3332,33.2895,33.3157,161184.0
2017-09-13 14:10:00,38.09,38.12,38.08,38.12,129158.0,33.3157,33.3419,33.307,33.3419,129158.0
2017-09-13 14:20:00,38.12,38.19,38.11,38.17,173891.0,33.3419,33.4032,33.3332,33.3857,173891.0
2017-09-13 14:30:00,38.18,38.21,38.17,38.19,167039.0,33.3944,33.4207,33.3857,33.4032,167039.0
2017-09-13 14:40:00,38.19,38.23,38.17,38.23,115170.0,33.4032,33.4382,33.3857,33.4382,115170.0
2017-09-13 14:50:00,38.23,38.27,38.21,38.27,357692.0,33.4382,33.4731,33.4207,33.4731,357692.0
2017-09-13 15:00:00,38.26,38.27,38.18,38.2,362109.0,33.4644,33.4731,33.3944,33.4119,362109.0
2017-09-13 15:10:00,38.2,38.24,38.2,38.22,189629.0,33.4119,33.4469,33.4119,33.4294,189629.0
2017-09-13 15:20:00,38.22,38.28,38.21,38.27,242149.0,33.4294,33.4819,33.4207,33.4731,242149.0
2017-09-13 15:30:00,38.27,38.27,38.2,38.2,315902.0,33.4731,33.4731,33.4119,33.4119,315902.0
2017-09-13 15:40:00,38.2,38.22,38.17,38.21,403353.0,33.4119,33.4294,33.3857,33.4207,403353.0
2017-09-13 15:50:00,38.22,38.26,38.21,38.22,766838.0,33.4294,33.4644,33.4207,33.4294,766838.0
2017-09-14 09:30:00,38.19,38.38,38.15,38.24,447006.0,33.4032,33.5694,33.3682,33.4469,447006.0
2017-09-14 09:40:00,38.24,38.33,38.11,38.32,481364.0,33.4469,33.5256,33.3332,33.5169,481364.0
2017-09-14 09:50:00,38.31,38.35,38.23,38.23,212991.0,33.5081,33.5431,33.4382,33.4382,212991.0
2017-09-14 10:00:00,38.24,38.35,38.23,38.35,341664.0,33.4469,33.5431,33.4382,33.5431,341664.0
2017-09-14 10:10:00,38.34,38.36,38.24,38.25,333813.0,33.5344,33.5519,33.4469,33.4556,333813.0
2017-09-14 10:20:00,38.25,38.33,38.24,38.29,273488.0,33.4556,33.5256,33.4469,33.4906,273488.0
2017-09-14 10:30:00,38.3,38.36,38.27,38.34,569258.0,33.4994,33.5519,33.4731,33.5344,569258.0
2017-09-14 10:40:00,38.34,38.42,38.34,38.41,333816.0,33.5344,33.6043,33.5344,33.5956,333816.0
2017-09-14 10:50:00,38.42,38.5,38.42,38.49,319385.0,33.6043,33.6743,33.6043,33.6656,319385.0
2017-09-14 11:00:00,38.49,38.61,38.46,38.61,515172.0,33.6656,33.7705,33.6393,33.7705,515172.0
2017-09-14 11:10:00,38.61,38.7,38.6,38.69,570169.0,33.7705,33.8492,33.7618,33.8405,570169.0
2017-09-14 11:20:00,38.69,38.8,38.67,38.8,1056895.0,33.8405,33.9367,33.823,33.9367,1056895.0
2017-09-14 11:30:00,38.8,38.98,38.79,38.95,669394.0,33.9367,34.0941,33.928,34.0679,669394.0
2017-09-14 11:40:00,38.95,38.99,38.93,38.98,463142.0,34.0679,34.1029,34.0504,34.0941,463142.0
2017-09-14 11:50:00,38.98,39.0,38.96,38.98,306663.0,34.0941,34.1116,34.0767,34.0941,306663.0
2017-09-14 12:00:00,38.99,39.17,38.98,39.08,689142.0,34.1029,34.2603,34.0941,34.1816,689142.0
2017-09-14 12:10:00,39.09,39.18,39.04,39.08,590447.0,34.1904,34.2691,34.1466,34.1816,590447.0
2017-09-14 12:20:00,39.08,39.1,39.03,39.05,269780.0,34.1816,34.1991,34.1379,34.1554,269780.0
2017-09-14 12:30:00,39.05,39.06,38.93,38.95,458295.0,34.1554,34.1641,34.0504,34.0679,458295.0
2017-09-14 12:40:00,38.94,38.96,38.89,38.95,213786.0,34.0592,34.0767,34.0154,34.0679,213786.0
2017-09-14 12:50:00,38.95,38.98,38.79,38.85,532679.0,34.0679,34.0941,33.928,33.9804,532679.0
2017-09-14 13:00:00,38.86,38.87,38.75,38.79,278364.0,33.9892,33.9979,33.893,33.928,278364.0
2017-09-14 13:10:00,38.79,38.85,38.77,38.85,144186.0,33.928,33.9804,33.9105,33.9804,144186.0
2017-09-14 13:20:00,38.85,38.91,38.83,38.88,223714.0,33.9804,34.0329,33.9629,34.0067,223714.0
2017-09-14 13:30:00,38.88,38.89,38.83,38.88,217105.0,34.0067,34.0154,33.9629,34.0067,217105.0
2017-09-14 13:40:00,38.88,38.92,38.83,38.85,254939.0,34.0067,34.0417,33.9629,33.9804,254939.0
2017-09-14 13:50:00,38.84,38.88,38.79,38.88,201068.0,33.9717,34.0067,33.928,34.0067,201068.0
2017-09-14 14:00:00,38.88,38.9,38.84,38.89,179067.0,34.0067,34.0242,33.9717,34.0154,179067.0
2017-09-14 14:10:00,38.89,38.9,38.83,38.87,153059.0,34.0154,34.0242,33.9629,33.9979,153059.0
2017-09-14 14:20:00,38.87,38.88,38.84,38.87,161256.0,33.9979,34.0067,33.9717,33.9979,161256.0
2017-09-14 14:30:00,38.86,38.87,38.81,38.84,289184.0,33.9892,33.9979,33.9455,33.9717,289184.0
2017-09-14 14:40:00,38.84,38.88,38.84,38.87,234902.0,33.9717,34.0067,33.9717,33.9979,234902.0
2017-09-14 14:50:00,38.87,38.89,38.81,38.82,248267.0,33.9979,34.0154,33.9455,33.9542,248267.0
2017-09-14 15:00:00,38.82,38.84,38.8,38.82,239076.0,33.9542,33.9717,33.9367,33.9542,239076.0
2017-09-14 15:10:00,38.82,38.82,38.79,38.82,255259.0,33.9542,33.9542,33.928,33.9542,255259.0
2017-09-14 15:20:00,38.82,38.82,38.79,38.79,260609.0,33.9542,33.9542,33.928,33.928,260609.0
2017-09-14 15:30:00,38.79,38.85,38.78,38.82,346312.0,33.928,33.9804,33.9192,33.9542,346312.0
2017-09-14 15:40:00,38.82,38.82,38.77,38.77,376550.0,33.9542,33.9542,33.9105,33.9105,376550.0
2017-09-14 15:50:00,38.78,38.82,38.77,38.81,1038221.0,33.9192,33.9542,33.9105,33.9455,1038221.0
2017-09-15 09:30:00,38.74,39.0,38.64,38.97,1435263.0,33.8842,34.1116,33.7968,34.0854,1435263.0
2017-09-15 09:40:00,38.96,38.98,38.83,38.84,611096.0,34.0767,34.0941,33.9629,33.9717,611096.0
2017-09-15 09:50:00,38.83,38.9,38.8,38.88,240195.0,33.9629,34.0242,33.9367,34.0067,240195.0
2017-09-15 10:00:00,38.88,38.89,38.75,38.83,240283.0,34.0067,34.0154,33.893,33.9629,240283.0
2017-09-15 10:10:00,38.83,38.91,38.77,38.9,249994.0,33.9629,34.0329,33.9105,34.0242,249994.0
2017-09-15 10:20:00,38.9,38.92,38.86,38.9,151451.0,34.0242,34.0417,33.9892,34.0242,151451.0
2017-09-15 10:30:00,38.9,38.94,38.86,38.86,247339.0,34.0242,34.0592,33.9892,33.9892,247339.0
2017-09-15 10:40:00,38.87,38.89,38.82,38.88,181168.0,33.9979,34.0154,33.9542,34.0067,181168.0
2017-09-15 10:50:00,38.88,38.91,38.87,38.9,218066.0,34.0067,34.0329,33.9979,34.0242,218066.0
2017-09-15 11:00:00,38.89,38.9,38.86,38.87,183566.0,34.0154,34.0242,33.9892,33.9979,183566.0
2017-09-15 11:10:00,38.87,38.88,38.85,38.87,159563.0,33.9979,34.0067,33.9804,33.9979,159563.0
2017-09-15 11:20:00,38.87,38.9,38.86,38.89,172118.0,33.9979,34.0242,33.9892,34.0154,172118.0
2017-09-15 11:30:00,38.9,38.91,38.87,38.89,229113.0,34.0242,34.0329,33.9979,34.0154,229113.0
2017-09-15 11:40:00,38.89,38.95,38.88,38.94,154051.0,34.0154,34.0679,34.0067,34.0592,154051.0
2017-09-15 11:50:00,38.94,38.95,38.88,38.95,139575.0,34.0592,34.0679,34.0067,34.0679,139575.0
2017-09-15 12:00:00,38.95,38.95,38.88,38.9,150293.0,34.0679,34.0679,34.0067,34.0242,150293.0
2017-09-15 12:10:00,38.9,38.94,38.89,38.9,126962.0,34.0242,34.0592,34.0154,34.0242,126962.0
2017-09-15 12:20:00,38.9,38.9,38.88,38.89,143596.0,34.0242,34.0242,34.0067,34.0154,143596.0
2017-09-15 12:30:00,38.9,38.92,38.88,38.89,308239.0,34.0242,34.0417,34.0067,34.0154,308239.0
2017-09-15 12:40:00,38.89,38.96,38.88,38.96,130853.0,34.0154,34.0767,34.0067,34.0767,130853.0
2017-09-15 12:50:00,38.96,38.98,38.93,38.98,194273.0,34.0767,34.0941,34.0504,34.0941,194273.0
2017-09-15 13:00:00,38.98,38.98,38.94,38.96,222879.0,34.0941,34.0941,34.0592,34.0767,222879.0
2017-09-15 13:10:00,38.97,38.99,38.96,38.98,83131.0,34.0854,34.1029,34.0767,34.0941,83131.0
2017-09-15 13:20:00,38.98,39.01,38.95,39.01,271340.0,34.0941,34.1204,34.0679,34.1204,271340.0
2017-09-15 13:30:00,39.01,39.02,38.96,38.99,163069.0,34.1204,34.1291,34.0767,34.1029,163069.0
2017-09-15 13:40:00,38.98,39.03,38.98,38.99,163201.0,34.0941,34.1379,34.0941,34.1029,163201.0
2017-09-15 13:50:00,38.99,39.0,38.91,38.91,144212.0,34.1029,34.1116,34.0329,34.0329,144212.0
2017-09-15 14:00:00,38.91,38.92,38.87,38.91,135248.0,34.0329,34.0417,33.9979,34.0329,135248.0
2017-09-15 14:10:00,38.91,38.92,38.88,38.89,188779.0,34.0329,34.0417,34.0067,34.0154,188779.0
2017-09-15 14:20:00,38.89,38.92,38.88,38.92,171373.0,34.0154,34.0417,34.0067,34.0417,171373.0
2017-09-15 14:30:00,38.92,38.93,38.89,38.91,501971.0,34.0417,34.0504,34.0154,34.0329,501971.0
2017-09-15 14:40:00,38.91,38.94,38.88,38.94,287215.0,34.0329,34.0592,34.0067,34.0592,287215.0
2017-09-15 14:50:00,38.93,38.94,38.89,38.91,172185.0,34.0504,34.0592,34.0154,34.0329,172185.0
2017-09-15 15:00:00,38.92,38.92,38.89,38.9,408678.0,34.0417,34.0417,34.0154,34.0242,408678.0
2017-09-15 15:10:00,38.9,38.92,38.89,38.91,269272.0,34.0242,34.0417,34.0154,34.0329,269272.0
2017-09-15 15:20:00,38.91,38.92,38.84,38.89,303738.0,34.0329,34.0417,33.9717,34.0154,303738.0
2017-09-15 15:30:00,38.89,38.92,38.87,38.91,491758.0,34.0154,34.0417,33.9979,34.0329,491758.0
2017-09-15 15:40:00,38.91,38.92,38.87,38.87,731553.0,34.0329,34.0417,33.9979,33.9979,731553.0
2017-09-15 15:50:00,38.88,38.91,38.79,38.83,2217836.0,34.0067,34.0329,33.928,33.9629,2217836.0
2017-09-18 09:30:00,38.9,38.95,38.82,38.91,615302.0,34.0242,34.0679,33.9542,34.0329,615302.0
2017-09-18 09:40:00,38.91,38.96,38.8,38.93,398133.0,34.0329,34.0767,33.9367,34.0504,398133.0
2017-09-18 09:50:00,38.94,38.98,38.86,38.91,200137.0,34.0592,34.0941,33.9892,34.0329,200137.0
2017-09-18 10:00:00,38.91,38.95,38.86,38.88,254219.0,34.0329,34.0679,33.9892,34.0067,254219.0
2017-09-18 10:10:00,38.88,38.88,38.81,38.84,164138.0,34.0067,34.0067,33.9455,33.9717,164138.0
2017-09-18 10:20:00,38.83,38.86,38.79,38.86,177821.0,33.9629,33.9892,33.928,33.9892,177821.0
2017-09-18 10:30:00,38.85,38.89,38.82,38.87,176250.0,33.9804,34.0154,33.9542,33.9979,176250.0
2017-09-18 10:40:00,38.87,38.9,38.84,38.88,145858.0,33.9979,34.0242,33.9717,34.0067,145858.0
2017-09-18 10:50:00,38.87,38.87,38.79,38.8,168776.0,33.9979,33.9979,33.928,33.9367,168776.0
2017-09-18 11:00:00,38.8,38.84,38.7,38.7,444230.0,33.9367,33.9717,33.8492,33.8492,444230.0
2017-09-18 11:10:00,38.71,38.76,38.67,38.69,305304.0,33.858,33.9017,33.823,33.8405,305304.0
2017-09-18 11:20:00,38.69,38.7,38.59,38.6,197002.0,33.8405,33.8492,33.753,33.7618,197002.0
2017-09-18 11:30:00,38.61,38.65,38.55,38.63,295232.0,33.7705,33.8055,33.718,33.788,295232.0
2017-09-18 11:40:00,38.63,38.68,38.62,38.66,131482.0,33.788,33.8317,33.7793,33.8143,131482.0
2017-09-18 11:50:00,38.66,38.67,38.59,38.65,170943.0,33.8143,33.823,33.753,33.8055,170943.0
2017-09-18 12:00:00,38.65,38.69,38.63,38.65,182262.0,33.8055,33.8405,33.788,33.8055,182262.0
2017-09-18 12:10:00,38.65,38.66,38.62,38.65,118791.0,33.8055,33.8143,33.7793,33.8055,118791.0
2017-09-18 12:20:00,38.65,38.7,38.64,38.69,186414.0,33.8055,33.8492,33.7968,33.8405,186414.0
2017-09-18 12:30:00,38.69,38.69,38.63,38.66,116314.0,33.8405,33.8405,33.788,33.8143,116314.0
2017-09-18 12:40:00,38.66,38.69,38.64,38.68,137901.0,33.8143,33.8405,33.7968,33.8317,137901.0
2017-09-18 12:50:00,38.68,38.68,38.62,38.62,166710.0,33.8317,33.8317,33.7793,33.7793,166710.0
2017-09-18 13:00:00,38.63,38.67,38.62,38.66,77284.0,33.788,33.823,33.7793,33.8143,77284.0
2017-09-18 13:10:00,38.66,38.67,38.62,38.65,134597.0,33.8143,33.823,33.7793,33.8055,134597.0
2017-09-18 13:20:00,38.65,38.68,38.63,38.63,192363.0,33.8055,33.8317,33.788,33.788,192363.0
2017-09-18 13:30:00,38.64,38.67,38.63,38.66,104500.0,33.7968,33.823,33.788,33.8143,104500.0
2017-09-18 13:40:00,38.67,38.7,38.65,38.67,153919.0,33.823,33.8492,33.8055,33.823,153919.0
2017-09-18 13:50:00,38.67,38.68,38.65,38.68,57268.0,33.823,33.8317,33.8055,33.8317,57268.0
2017-09-18 14:00:00,38.68,38.68,38.64,38.65,105506.0,33.8317,33.8317,33.7968,33.8055,105506.0
2017-09-18 14:10:00,38.65,38.65,38.59,38.6,148796.0,33.8055,33.8055,33.753,33.7618,148796.0
2017-09-18 14:20:00,38.6,38.66,38.59,38.64,326549.0,33.7618,33.8143,33.753,33.7968,326549.0
2017-09-18 14:30:00,38.65,38.65,38.61,38.63,206048.0,33.8055,33.8055,33.7705,33.788,206048.0
2017-09-18 14:40:00,38.63,38.67,38.62,38.66,108744.0,33.788,33.823,33.7793,33.8143,108744.0
2017-09-18 14:50:00,38.65,38.67,38.61,38.65,189104.0,33.8055,33.823,33.7705,33.8055,189104.0
2017-09-18 15:00:00,38.65,38.68,38.63,38.66,184142.0,33.8055,33.8317,33.788,33.8143,184142.0
2017-09-18 15:10:00,38.66,38.68,38.56,38.59,298207.0,33.8143,33.8317,33.7268,33.753,298207.0
2017-09-18 15:20:00,38.59,38.66,38.59,38.64,159961.0,33.753,33.8143,33.753,33.7968,159961.0
2017-09-18 15:30:00,38.64,38.64,38.59,38.63,254151.0,33.7968,33.7968,33.753,33.788,254151.0
2017-09-18 15:40:00,38.63,38.66,38.61,38.63,327280.0,33.788,33.8143,33.7705,33.788,327280.0
2017-09-18 15:50:00,38.63,38.65,38.57,38.58,774404.0,33.788,33.8055,33.7355,33.7443,774404.0
2017-09-19 09:30:00,38.54,38.79,38.54,38.72,347865.0,33.7093,33.928,33.7093,33.8667,347865.0
2017-09-19 09:40:00,38.73,38.87,38.72,38.83,411153.0,33.8755,33.9979,33.8667,33.9629,411153.0
2017-09-19 09:50:00,38.83,38.83,38.69,38.73,189978.0,33.9629,33.9629,33.8405,33.8755,189978.0
2017-09-19 10:00:00,38.73,38.81,38.72,38.8,218821.0,33.8755,33.9455,33.8667,33.9367,218821.0
2017-09-19 10:10:00,38.79,38.8,38.73,38.75,178579.0,33.928,33.9367,33.8755,33.893,178579.0
2017-09-19 10:20:00,38.74,38.78,38.72,38.77,190665.0,33.8842,33.9192,33.8667,33.9105,190665.0
2017-09-19 10:30:00,38.77,38.82,38.73,38.82,131720.0,33.9105,33.9542,33.8755,33.9542,131720.0
2017-09-19 10:40:00,38.81,38.82,38.76,38.77,276835.0,33.9455,33.9542,33.9017,33.9105,276835.0
2017-09-19 10:50:00,38.76,38.84,38.76,38.77,263651.0,33.9017,33.9717,33.9017,33.9105,263651.0
2017-09-19 11:00:00,38.77,38.77,38.68,38.68,244062.0,33.9105,33.9105,33.8317,33.8317,244062.0
2017-09-19 11:10:00,38.69,38.74,38.67,38.72,119691.0,33.8405,33.8842,33.823,33.8667,119691.0
2017-09-19 11:20:00,38.73,38.73,38.67,38.71,148681.0,33.8755,33.8755,33.823,33.858,148681.0
2017-09-19 11:30:00,38.71,38.74,38.71,38.71,131920.0,33.858,33.8842,33.858,33.858,131920.0
2017-09-19 11:40:00,38.71,38.76,38.71,38.74,214144.0,33.858,33.9017,33.858,33.8842,214144.0
2017-09-19 11:50:00,38.75,38.76,38.71,38.76,105060.0,33.893,33.9017,33.858,33.9017,105060.0
2017-09-19 12:00:00,38.76,38.77,38.71,38.72,138525.0,33.9017,33.9105,33.858,33.8667,138525.0
2017-09-19 12:10:00,38.71,38.74,38.7,38.72,113976.0,33.858,33.8842,33.8492,33.8667,113976.0
2017-09-19 12:20:00,38.73,38.74,38.7,38.72,139259.0,33.8755,33.8842,33.8492,33.8667,139259.0
2017-09-19 12:30:00,38.72,38.74,38.7,38.72,173267.0,33.8667,33.8842,33.8492,33.8667,173267.0
2017-09-19 12:40:00,38.71,38.73,38.71,38.73,169782.0,33.858,33.8755,33.858,33.8755,169782.0
2017-09-19 12:50:00,38.73,38.73,38.7,38.72,109034.0,33.8755,33.8755,33.8492,33.8667,109034.0
2017-09-19 13:00:00,38.72,38.74,38.7,38.73,254311.0,33.8667,33.8842,33.8492,33.8755,254311.0
2017-09-19 13:10:00,38.73,38.76,38.71,38.73,219728.0,33.8755,33.9017,33.858,33.8755,219728.0
2017-09-19 13:20:00,38.74,38.75,38.71,38.73,142131.0,33.8842,33.893,33.858,33.8755,142131.0
2017-09-19 13:30:00,38.74,38.74,38.71,38.72,83201.0,33.8842,33.8842,33.858,33.8667,83201.0
2017-09-19 13:40:00,38.72,38.73,38.7,38.7,89748.0,33.8667,33.8755,33.8492,33.8492,89748.0
2017-09-19 13:50:00,38.71,38.73,38.7,38.73,83439.0,33.858,33.8755,33.8492,33.8755,83439.0
2017-09-19 14:00:00,38.73,38.76,38.72,38.73,256398.0,33.8755,33.9017,33.8667,33.8755,256398.0
2017-09-19 14:10:00,38.73,38.75,38.72,38.74,119177.0,33.8755,33.893,33.8667,33.8842,119177.0
2017-09-19 14:20:00,38.75,38.76,38.73,38.74,100643.0,33.893,33.9017,33.8755,33.8842,100643.0
2017-09-19 14:30:00,38.75,38.76,38.71,38.73,162163.0,33.893,33.9017,33.858,33.8755,162163.0
2017-09-19 14:40:00,38.72,38.76,38.72,38.76,114975.0,33.8667,33.9017,33.8667,33.9017,114975.0
2017-09-19 14:50:00,38.76,38.76,38.72,38.76,129946.0,33.9017,33.9017,33.8667,33.9017,129946.0
2017-09-19 15:00:00,38.76,38.78,38.74,38.75,119046.0,33.9017,33.9192,33.8842,33.893,119046.0
2017-09-19 15:10:00,38.75,38.79,38.74,38.79,126726.0,33.893,33.928,33.8842,33.928,126726.0
2017-09-19 15:20:00,38.79,38.79,38.75,38.78,197788.0,33.928,33.928,33.893,33.9192,197788.0
2017-09-19 15:30:00,38.78,38.78,38.68,38.75,369131.0,33.9192,33.9192,33.8317,33.893,369131.0
2017-09-19 15:40:00,38.75,38.77,38.69,38.69,428156.0,33.893,33.9105,33.8405,33.8405,428156.0
2017-09-19 15:50:00,38.69,38.71,38.67,38.69,821384.0,33.8405,33.858,33.823,33.8405,821384.0
2017-09-20 09:30:00,38.86,39.0,38.8,38.96,525573.0,33.9892,34.1116,33.9367,34.0767,525573.0
2017-09-20 09:40:00,38.96,38.97,38.69,38.87,383422.0,34.0767,34.0854,33.8405,33.9979,383422.0
2017-09-20 09:50:00,38.87,38.92,38.8,38.9,260514.0,33.9979,34.0417,33.9367,34.0242,260514.0
2017-09-20 10:00:00,38.9,38.91,38.81,38.87,157553.0,34.0242,34.0329,33.9455,33.9979,157553.0
2017-09-20 10:10:00,38.87,38.92,38.82,38.85,203333.0,33.9979,34.0417,33.9542,33.9804,203333.0
2017-09-20 10:20:00,38.85,38.86,38.81,38.84,104661.0,33.9804,33.9892,33.9455,33.9717,104661.0
2017-09-20 10:30:00,38.84,38.88,38.81,38.88,144268.0,33.9717,34.0067,33.9455,34.0067,144268.0
2017-09-20 10:40:00,38.88,38.91,38.87,38.89,134959.0,34.0067,34.0329,33.9979,34.0154,134959.0
2017-09-20 10:50:00,38.89,38.95,38.88,38.95,93657.0,34.0154,34.0679,34.0067,34.0679,93657.0
2017-09-20 11:00:00,38.96,38.99,38.95,38.98,196858.0,34.0767,34.1029,34.0679,34.0941,196858.0
2017-09-20 11:10:00,38.98,38.98,38.89,38.89,183251.0,34.0941,34.0941,34.0154,34.0154,183251.0
2017-09-20 11:20:00,38.9,38.96,38.88,38.95,201719.0,34.0242,34.0767,34.0067,34.0679,201719.0
2017-09-20 11:30:00,38.95,38.99,38.91,38.98,253595.0,34.0679,34.1029,34.0329,34.0941,253595.0
2017-09-20 11:40:00,38.98,39.0,38.94,38.97,265738.0,34.0941,34.1116,34.0592,34.0854,265738.0
2017-09-20 11:50:00,38.97,39.0,38.94,38.97,164282.0,34.0854,34.1116,34.0592,34.0854,164282.0
2017-09-20 12:00:00,38.98,39.0,38.96,38.99,112462.0,34.0941,34.1116,34.0767,34.1029,112462.0
2017-09-20 12:10:00,38.99,38.99,38.93,38.93,109541.0,34.1029,34.1029,34.0504,34.0504,109541.0
2017-09-20 12:20:00,38.94,38.95,38.93,38.95,46834.0,34.0592,34.0679,34.0504,34.0679,46834.0
2017-09-20 12:30:00,38.94,38.97,38.9,38.93,172353.0,34.0592,34.0854,34.0242,34.0504,172353.0
2017-09-20 12:40:00,38.93,38.93,38.89,38.91,161679.0,34.0504,34.0504,34.0154,34.0329,161679.0
2017-09-20 12:50:00,38.91,38.92,38.86,38.9,116256.0,34.0329,34.0417,33.9892,34.0242,116256.0
2017-09-20 13:00:00,38.9,38.9,38.84,38.86,114711.0,34.0242,34.0242,33.9717,33.9892,114711.0
2017-09-20 13:10:00,38.86,38.86,38.82,38.82,131259.0,33.9892,33.9892,33.9542,33.9542,131259.0
2017-09-20 13:20:00,38.82,38.83,38.73,38.73,324399.0,33.9542,33.9629,33.8755,33.8755,324399.0
2017-09-20 13:30:00,38.73,38.77,38.73,38.76,239008.0,33.8755,33.9105,33.8755,33.9017,239008.0
2017-09-20 13:40:00,38.77,38.85,38.74,38.84,163787.0,33.9105,33.9804,33.8842,33.9717,163787.0
2017-09-20 13:50:00,38.85,38.91,38.85,38.87,82618.0,33.9804,34.0329,33.9804,33.9979,82618.0
2017-09-20 14:00:00,38.87,38.91,38.82,38.87,164281.0,33.9979,34.0329,33.9542,33.9979,164281.0
2017-09-20 14:10:00,38.88,38.89,38.81,38.86,110899.0,34.0067,34.0154,33.9455,33.9892,110899.0
2017-09-20 14:20:00,38.86,38.86,38.75,38.83,181497.0,33.9892,33.9892,33.893,33.9629,181497.0
2017-09-20 14:30:00,38.83,38.86,38.79,38.85,143909.0,33.9629,33.9892,33.928,33.9804,143909.0
2017-09-20 14:40:00,38.84,38.9,38.81,38.88,222725.0,33.9717,34.0242,33.9455,34.0067,222725.0
2017-09-20 14:50:00,38.89,38.92,38.86,38.88,163235.0,34.0154,34.0417,33.9892,34.0067,163235.0
2017-09-20 15:00:00,38.89,38.91,38.88,38.9,194902.0,34.0154,34.0329,34.0067,34.0242,194902.0
2017-09-20 15:10:00,38.9,38.95,38.89,38.94,116856.0,34.0242,34.0679,34.0154,34.0592,116856.0
2017-09-20 15:20:00,38.94,38.96,38.93,38.93,157222.0,34.0592,34.0767,34.0504,34.0504,157222.0
2017-09-20 15:30:00,38.94,38.94,38.89,38.91,269459.0,34.0592,34.0592,34.0154,34.0329,269459.0
2017-09-20 15:40:00,38.91,38.92,38.89,38.91,287179.0,34.0329,34.0417,34.0154,34.0329,287179.0
2017-09-20 15:50:00,38.91,38.91,38.87,38.88,684638.0,34.0329,34.0329,33.9979,34.0067,684638.0
2017-09-21 09:30:00,38.86,39.18,38.86,39.13,464056.0,33.9892,34.2691,33.9892,34.2253,464056.0
2017-09-21 09:40:00,39.13,39.24,39.08,39.2,332356.0,34.2253,34.3216,34.1816,34.2866,332356.0
2017-09-21 09:50:00,39.2,39.2,39.0,39.04,348870.0,34.2866,34.2866,34.1116,34.1466,348870.0
2017-09-21 10:00:00,39.05,39.09,39.02,39.02,175161.0,34.1554,34.1904,34.1291,34.1291,175161.0
2017-09-21 10:10:00,39.02,39.02,38.92,38.93,305446.0,34.1291,34.1291,34.0417,34.0504,305446.0
2017-09-21 10:20:00,38.93,39.06,38.92,39.05,197321.0,34.0504,34.1641,34.0417,34.1554,197321.0
2017-09-21 10:30:00,39.06,39.13,39.05,39.08,252559.0,34.1641,34.2253,34.1554,34.1816,252559.0
2017-09-21 10:40:00,39.08,39.08,38.99,39.01,336788.0,34.1816,34.1816,34.1029,34.1204,336788.0
2017-09-21 10:50:00,39.0,39.04,38.96,39.04,160094.0,34.1116,34.1466,34.0767,34.1466,160094.0
2017-09-21 11:00:00,39.04,39.06,38.98,39.01,157820.0,34.1466,34.1641,34.0941,34.1204,157820.0
2017-09-21 11:10:00,39.01,39.01,38.94,38.95,109066.0,34.1204,34.1204,34.0592,34.0679,109066.0
2017-09-21 11:20:00,38.95,38.96,38.92,38.94,138827.0,34.0679,34.0767,34.0417,34.0592,138827.0
2017-09-21 11:30:00,38.94,38.98,38.9,38.91,182159.0,34.0592,34.0941,34.0242,34.0329,182159.0
2017-09-21 11:40:00,38.91,38.97,38.9,38.97,136253.0,34.0329,34.0854,34.0242,34.0854,136253.0
2017-09-21 11:50:00,38.97,38.98,38.92,38.97,3653407.0,34.0854,34.0941,34.0417,34.0854,3653407.0
2017-09-21 12:00:00,38.98,39.01,38.96,38.98,214103.0,34.0941,34.1204,34.0767,34.0941,214103.0
2017-09-21 12:10:00,38.98,39.0,38.95,38.97,148241.0,34.0941,34.1116,34.0679,34.0854,148241.0
2017-09-21 12:20:00,38.97,38.99,38.94,38.97,207503.0,34.0854,34.1029,34.0592,34.0854,207503.0
2017-09-21 12:30:00,38.96,39.01,38.95,38.98,195143.0,34.0767,34.1204,34.0679,34.0941,195143.0
2017-09-21 12:40:00,38.98,39.02,38.97,38.98,121304.0,34.0941,34.1291,34.0854,34.0941,121304.0
2017-09-21 12:50:00,38.99,39.0,38.95,38.98,233914.0,34.1029,34.1116,34.0679,34.0941,233914.0
2017-09-21 13:00:00,38.99,39.0,38.96,39.0,68562.0,34.1029,34.1116,34.0767,34.1116,68562.0
2017-09-21 13:10:00,39.0,39.01,38.96,38.97,133703.0,34.1116,34.1204,34.0767,34.0854,133703.0
2017-09-21 13:20:00,38.96,39.02,38.96,38.98,165984.0,34.0767,34.1291,34.0767,34.0941,165984.0
2017-09-21 13:30:00,38.97,38.98,38.93,38.97,130447.0,34.0854,34.0941,34.0504,34.0854,130447.0
2017-09-21 13:40:00,38.97,38.99,38.94,38.95,91067.0,34.0854,34.1029,34.0592,34.0679,91067.0
2017-09-21 13:50:00,38.94,38.96,38.93,38.95,99458.0,34.0592,34.0767,34.0504,34.0679,99458.0
2017-09-21 14:00:00,38.95,39.02,38.94,39.01,196898.0,34.0679,34.1291,34.0592,34.1204,196898.0
2017-09-21 14:10:00,39.0,39.01,38.95,38.98,215307.0,34.1116,34.1204,34.0679,34.0941,215307.0
2017-09-21 14:20:00,38.98,39.0,38.96,39.0,179812.0,34.0941,34.1116,34.0767,34.1116,179812.0
2017-09-21 14:30:00,39.0,39.03,38.98,39.02,195084.0,34.1116,34.1379,34.0941,34.1291,195084.0
2017-09-21 14:40:00,39.03,39.06,39.01,39.05,224542.0,34.1379,34.1641,34.1204,34.1554,224542.0
2017-09-21 14:50:00,39.05,39.1,39.0,39.09,260398.0,34.1554,34.1991,34.1116,34.1904,260398.0
2017-09-21 15:00:00,39.09,39.14,39.09,39.11,156073.0,34.1904,34.2341,34.1904,34.2079,156073.0
2017-09-21 15:10:00,39.11,39.13,39.1,39.1,169706.0,34.2079,34.2253,34.1991,34.1991,169706.0
2017-09-21 15:20:00,39.1,39.15,39.06,39.08,299225.0,34.1991,34.2428,34.1641,34.1816,299225.0
2017-09-21 15:30:00,39.07,39.13,39.06,39.11,233747.0,34.1729,34.2253,34.1641,34.2079,233747.0
2017-09-21 15:40:00,39.11,39.11,39.06,39.09,260361.0,34.2079,34.2079,34.1641,34.1904,260361.0
2017-09-21 15:50:00,39.08,39.1,39.06,39.1,617470.0,34.1816,34.1991,34.1641,34.1991,617470.0
2017-09-22 09:30:00,39.3,39.48,39.18,39.48,536373.0,34.374,34.5315,34.2691,34.5315,536373.0
2017-09-22 09:40:00,39.47,39.52,39.27,39.27,528950.0,34.5227,34.5665,34.3478,34.3478,528950.0
2017-09-22 09:50:00,39.28,39.37,39.28,39.32,376318.0,34.3565,34.4353,34.3565,34.3915,376318.0
2017-09-22 10:00:00,39.32,39.39,39.29,39.39,252843.0,34.3915,34.4528,34.3653,34.4528,252843.0
2017-09-22 10:10:00,39.39,39.45,39.38,39.42,323557.0,34.4528,34.5052,34.444,34.479,323557.0
2017-09-22 10:20:00,39.42,39.54,39.42,39.51,292580.0,34.479,34.584,34.479,34.5577,292580.0
2017-09-22 10:30:00,39.51,39.52,39.39,39.41,107888.0,34.5577,34.5665,34.4528,34.4702,107888.0
2017-09-22 10:40:00,39.41,39.46,39.36,39.37,158977.0,34.4702,34.514,34.4265,34.4353,158977.0
2017-09-22 10:50:00,39.38,39.39,39.32,39.34,130931.0,34.444,34.4528,34.3915,34.409,130931.0
2017-09-22 11:00:00,39.34,39.37,39.32,39.34,152031.0,34.409,34.4353,34.3915,34.409,152031.0
2017-09-22 11:10:00,39.34,39.37,39.32,39.32,184353.0,34.409,34.4353,34.3915,34.3915,184353.0
2017-09-22 11:20:00,39.32,39.37,39.3,39.36,190496.0,34.3915,34.4353,34.374,34.4265,190496.0
2017-09-22 11:30:00,39.35,39.38,39.33,39.34,229246.0,34.4178,34.444,34.4003,34.409,229246.0
2017-09-22 11:40:00,39.35,39.38,39.33,39.36,93063.0,34.4178,34.444,34.4003,34.4265,93063.0
2017-09-22 11:50:00,39.37,39.43,39.36,39.39,114903.0,34.4353,34.4877,34.4265,34.4528,114903.0
2017-09-22 12:00:00,39.39,39.42,39.37,39.41,115512.0,34.4528,34.479,34.4353,34.4702,115512.0
2017-09-22 12:10:00,39.41,39.42,39.36,39.36,140854.0,34.4702,34.479,34.4265,34.4265,140854.0
2017-09-22 12:20:00,39.37,39.4,39.36,39.39,113170.0,34.4353,34.4615,34.4265,34.4528,113170.0
2017-09-22 12:30:00,39.39,39.43,39.38,39.41,74359.0,34.4528,34.4877,34.444,34.4702,74359.0
2017-09-22 12:40:00,39.41,39.45,39.41,39.44,67911.0,34.4702,34.5052,34.4702,34.4965,67911.0
2017-09-22 12:50:00,39.44,39.45,39.41,39.41,102412.0,34.4965,34.5052,34.4702,34.4702,102412.0
2017-09-22 13:00:00,39.41,39.44,39.38,39.41,137847.0,34.4702,34.4965,34.444,34.4702,137847.0
2017-09-22 13:10:00,39.41,39.44,39.39,39.43,192216.0,34.4702,34.4965,34.4528,34.4877,192216.0
2017-09-22 13:20:00,39.43,39.43,39.39,39.41,89505.0,34.4877,34.4877,34.4528,34.4702,89505.0
2017-09-22 13:30:00,39.41,39.45,39.41,39.44,68733.0,34.4702,34.5052,34.4702,34.4965,68733.0
2017-09-22 13:40:00,39.43,39.46,39.43,39.45,61780.0,34.4877,34.514,34.4877,34.5052,61780.0
2017-09-22 13:50:00,39.45,39.48,39.44,39.47,91201.0,34.5052,34.5315,34.4965,34.5227,91201.0
2017-09-22 14:00:00,39.47,39.48,39.45,39.46,62766.0,34.5227,34.5315,34.5052,34.514,62766.0
2017-09-22 14:10:00,39.45,39.49,39.35,39.46,116644.0,34.5052,34.5402,34.4178,34.514,116644.0
2017-09-22 14:20:00,39.47,39.51,39.46,39.49,112379.0,34.5227,34.5577,34.514,34.5402,112379.0
2017-09-22 14:30:00,39.5,39.5,39.47,39.48,89693.0,34.549,34.549,34.5227,34.5315,89693.0
2017-09-22 14:40:00,39.48,39.48,39.44,39.45,90151.0,34.5315,34.5315,34.4965,34.5052,90151.0
2017-09-22 14:50:00,39.46,39.46,39.4,39.42,122166.0,34.514,34.514,34.4615,34.479,122166.0
2017-09-22 15:00:00,39.42,39.43,39.38,39.4,172348.0,34.479,34.4877,34.444,34.4615,172348.0
2017-09-22 15:10:00,39.4,39.41,39.39,39.41,62795.0,34.4615,34.4702,34.4528,34.4702,62795.0
2017-09-22 15:20:00,39.41,39.41,39.38,39.38,138501.0,34.4702,34.4702,34.444,34.444,138501.0
2017-09-22 15:30:00,39.39,39.4,39.38,39.39,141664.0,34.4528,34.4615,34.444,34.4528,141664.0
2017-09-22 15:40:00,39.39,39.39,39.35,39.37,337677.0,34.4528,34.4528,34.4178,34.4353,337677.0
2017-09-22 15:50:00,39.37,39.44,39.36,39.41,1012083.0,34.4353,34.4965,34.4265,34.4702,1012083.0
2017-09-25 09:30:00,40.19,40.48,40.0,40.3,2482128.0,35.1525,35.4061,34.9863,35.2487,2482128.0
2017-09-25 09:40:00,40.3,40.57,40.23,40.55,1076454.0,35.2487,35.4849,35.1875,35.4674,1076454.0
2017-09-25 09:50:00,40.55,40.64,40.51,40.56,1069941.0,35.4674,35.5461,35.4324,35.4761,1069941.0
2017-09-25 10:00:00,40.57,40.59,40.4,40.41,665589.0,35.4849,35.5023,35.3362,35.3449,665589.0
2017-09-25 10:10:00,40.41,40.46,40.32,40.36,461376.0,35.3449,35.3886,35.2662,35.3012,461376.0
2017-09-25 10:20:00,40.37,40.44,40.3,40.42,474780.0,35.3099,35.3711,35.2487,35.3537,474780.0
2017-09-25 10:30:00,40.42,40.46,40.33,40.33,568360.0,35.3537,35.3886,35.2749,35.2749,568360.0
2017-09-25 10:40:00,40.32,40.38,40.23,40.36,519242.0,35.2662,35.3187,35.1875,35.3012,519242.0
2017-09-25 10:50:00,40.36,40.39,40.33,40.39,388144.0,35.3012,35.3274,35.2749,35.3274,388144.0
2017-09-25 11:00:00,40.39,40.39,40.17,40.18,608203.0,35.3274,35.3274,35.135,35.1437,608203.0
2017-09-25 11:10:00,40.18,40.34,40.17,40.32,329958.0,35.1437,35.2837,35.135,35.2662,329958.0
2017-09-25 11:20:00,40.32,40.42,40.32,40.39,340746.0,35.2662,35.3537,35.2662,35.3274,340746.0
2017-09-25 11:30:00,40.39,40.4,40.33,40.34,241546.0,35.3274,35.3362,35.2749,35.2837,241546.0
2017-09-25 11:40:00,40.33,40.35,40.25,40.31,617698.0,35.2749,35.2924,35.205,35.2574,617698.0
2017-09-25 11:50:00,40.31,40.33,40.27,40.29,283505.0,35.2574,35.2749,35.2225,35.2399,283505.0
2017-09-25 12:00:00,40.28,40.3,40.24,40.25,190362.0,35.2312,35.2487,35.1962,35.205,190362.0
2017-09-25 12:10:00,40.25,40.28,40.2,40.2,152626.0,35.205,35.2312,35.1612,35.1612,152626.0
2017-09-25 12:20:00,40.21,40.25,40.19,40.23,189658.0,35.17,35.205,35.1525,35.1875,189658.0
2017-09-25 12:30:00,40.22,40.27,40.21,40.27,172541.0,35.1787,35.2225,35.17,35.2225,172541.0
2017-09-25 12:40:00,40.27,40.33,40.25,40.28,170224.0,35.2225,35.2749,35.205,35.2312,170224.0
2017-09-25 12:50:00,40.29,40.37,40.28,40.35,168506.0,35.2399,35.3099,35.2312,35.2924,168506.0
2017-09-25 13:00:00,40.35,40.37,40.29,40.34,197517.0,35.2924,35.3099,35.2399,35.2837,197517.0
2017-09-25 13:10:00,40.34,40.37,40.32,40.32,93215.0,35.2837,35.3099,35.2662,35.2662,93215.0
2017-09-25 13:20:00,40.33,40.38,40.32,40.36,146673.0,35.2749,35.3187,35.2662,35.3012,146673.0
2017-09-25 13:30:00,40.36,40.39,40.34,40.38,112811.0,35.3012,35.3274,35.2837,35.3187,112811.0
2017-09-25 13:40:00,40.39,40.45,40.37,40.43,338847.0,35.3274,35.3799,35.3099,35.3624,338847.0
2017-09-25 13:50:00,40.43,40.47,40.43,40.44,182198.0,35.3624,35.3974,35.3624,35.3711,182198.0
2017-09-25 14:00:00,40.45,40.45,40.41,40.41,120841.0,35.3799,35.3799,35.3449,35.3449,120841.0
2017-09-25 14:10:00,40.41,40.45,40.39,40.45,191583.0,35.3449,35.3799,35.3274,35.3799,191583.0
2017-09-25 14:20:00,40.44,40.47,40.43,40.47,236824.0,35.3711,35.3974,35.3624,35.3974,236824.0
2017-09-25 14:30:00,40.46,40.47,40.39,40.41,398374.0,35.3886,35.3974,35.3274,35.3449,398374.0
2017-09-25 14:40:00,40.41,40.44,40.39,40.4,258215.0,35.3449,35.3711,35.3274,35.3362,258215.0
2017-09-25 14:50:00,40.41,40.43,40.39,40.4,190174.0,35.3449,35.3624,35.3274,35.3362,190174.0
2017-09-25 15:00:00,40.4,40.4,40.36,40.39,324137.0,35.3362,35.3362,35.3012,35.3274,324137.0
2017-09-25 15:10:00,40.39,40.45,40.38,40.44,342215.0,35.3274,35.3799,35.3187,35.3711,342215.0
2017-09-25 15:20:00,40.44,40.45,40.41,40.45,476405.0,35.3711,35.3799,35.3449,35.3799,476405.0
2017-09-25 15:30:00,40.45,40.46,40.42,40.45,483346.0,35.3799,35.3886,35.3537,35.3799,483346.0
2017-09-25 15:40:00,40.46,40.46,40.31,40.33,1158449.0,35.3886,35.3886,35.2574,35.2749,1158449.0
2017-09-25 15:50:00,40.33,40.34,40.29,40.3,1585726.0,35.2749,35.2837,35.2399,35.2487,1585726.0
2017-09-26 09:30:00,40.33,40.62,40.28,40.48,598155.0,35.2749,35.5286,35.2312,35.4061,598155.0
2017-09-26 09:40:00,40.48,40.56,40.41,40.46,233646.0,35.4061,35.4761,35.3449,35.3886,233646.0
2017-09-26 09:50:00,40.47,40.58,40.46,40.54,288416.0,35.3974,35.4936,35.3886,35.4586,288416.0
2017-09-26 10:00:00,40.55,40.55,40.38,40.42,243285.0,35.4674,35.4674,35.3187,35.3537,243285.0
2017-09-26 10:10:00,40.42,40.43,40.38,40.4,203131.0,35.3537,35.3624,35.3187,35.3362,203131.0
2017-09-26 10:20:00,40.4,40.45,40.33,40.37,236968.0,35.3362,35.3799,35.2749,35.3099,236968.0
2017-09-26 10:30:00,40.37,40.4,40.29,40.39,300432.0,35.3099,35.3362,35.2399,35.3274,300432.0
2017-09-26 10:40:00,40.39,40.53,40.38,40.46,320746.0,35.3274,35.4499,35.3187,35.3886,320746.0
2017-09-26 10:50:00,40.46,40.47,40.3,40.3,559471.0,35.3886,35.3974,35.2487,35.2487,559471.0
2017-09-26 11:00:00,40.3,40.32,40.2,40.2,313408.0,35.2487,35.2662,35.1612,35.1612,313408.0
2017-09-26 11:10:00,40.21,40.27,40.18,40.25,273712.0,35.17,35.2225,35.1437,35.205,273712.0
2017-09-26 11:20:00,40.25,40.29,40.23,40.25,199010.0,35.205,35.2399,35.1875,35.205,199010.0
2017-09-26 11:30:00,40.24,40.29,40.21,40.29,153518.0,35.1962,35.2399,35.17,35.2399,153518.0
2017-09-26 11:40:00,40.29,40.37,40.28,40.34,153555.0,35.2399,35.3099,35.2312,35.2837,153555.0
2017-09-26 11:50:00,40.34,40.4,40.34,40.34,202753.0,35.2837,35.3362,35.2837,35.2837,202753.0
2017-09-26 12:00:00,40.35,40.35,40.3,40.34,111133.0,35.2924,35.2924,35.2487,35.2837,111133.0
2017-09-26 12:10:00,40.35,40.4,40.33,40.4,87933.0,35.2924,35.3362,35.2749,35.3362,87933.0
2017-09-26 12:20:00,40.4,40.45,40.39,40.42,197795.0,35.3362,35.3799,35.3274,35.3537,197795.0
2017-09-26 12:30:00,40.42,40.47,40.39,40.4,96448.0,35.3537,35.3974,35.3274,35.3362,96448.0
2017-09-26 12:40:00,40.4,40.46,40.38,40.46,112769.0,35.3362,35.3886,35.3187,35.3886,112769.0
2017-09-26 12:50:00,40.46,40.47,40.43,40.45,107765.0,35.3886,35.3974,35.3624,35.3799,107765.0
2017-09-26 13:00:00,40.45,40.45,40.41,40.45,103491.0,35.3799,35.3799,35.3449,35.3799,103491.0
2017-09-26 13:10:00,40.44,40.48,40.42,40.47,143589.0,35.3711,35.4061,35.3537,35.3974,143589.0
2017-09-26 13:20:00,40.47,40.47,40.42,40.45,118875.0,35.3974,35.3974,35.3537,35.3799,118875.0
2017-09-26 13:30:00,40.46,40.46,40.41,40.43,194590.0,35.3886,35.3886,35.3449,35.3624,194590.0
2017-09-26 13:40:00,40.43,40.43,40.39,40.39,208079.0,35.3624,35.3624,35.3274,35.3274,208079.0
2017-09-26 13:50:00,40.39,40.42,40.38,40.41,153536.0,35.3274,35.3537,35.3187,35.3449,153536.0
2017-09-26 14:00:00,40.41,40.44,40.4,40.41,113610.0,35.3449,35.3711,35.3362,35.3449,113610.0
2017-09-26 14:10:00,40.41,40.42,40.4,40.41,113352.0,35.3449,35.3537,35.3362,35.3449,113352.0
2017-09-26 14:20:00,40.42,40.42,40.33,40.34,620869.0,35.3537,35.3537,35.2749,35.2837,620869.0
2017-09-26 14:30:00,40.34,40.36,40.26,40.26,242854.0,35.2837,35.3012,35.2137,35.2137,242854.0
2017-09-26 14:40:00,40.27,40.33,40.25,40.33,112491.0,35.2225,35.2749,35.205,35.2749,112491.0
2017-09-26 14:50:00,40.33,40.38,40.32,40.34,376386.0,35.2749,35.3187,35.2662,35.2837,376386.0
2017-09-26 15:00:00,40.34,40.36,40.29,40.36,203262.0,35.2837,35.3012,35.2399,35.3012,203262.0
2017-09-26 15:10:00,40.36,40.4,40.32,40.4,137019.0,35.3012,35.3362,35.2662,35.3362,137019.0
2017-09-26 15:20:00,40.39,40.41,40.38,40.4,213933.0,35.3274,35.3449,35.3187,35.3362,213933.0
2017-09-26 15:30:00,40.4,40.4,40.31,40.35,337819.0,35.3362,35.3362,35.2574,35.2924,337819.0
2017-09-26 15:40:00,40.36,40.36,40.33,40.34,327558.0,35.3012,35.3012,35.2749,35.2837,327558.0
2017-09-26 15:50:00,40.34,40.35,40.26,40.27,824480.0,35.2837,35.2924,35.2137,35.2225,824480.0
2017-09-27 09:30:00,40.31,40.53,40.31,40.33,454601.0,35.2574,35.4499,35.2574,35.2749,454601.0
2017-09-27 09:40:00,40.34,40.43,40.26,40.26,202993.0,35.2837,35.3624,35.2137,35.2137,202993.0
2017-09-27 09:50:00,40.26,40.33,40.23,40.27,260608.0,35.2137,35.2749,35.1875,35.2225,260608.0
2017-09-27 10:00:00,40.27,40.28,40.22,40.26,259989.0,35.2225,35.2312,35.1787,35.2137,259989.0
2017-09-27 10:10:00,40.26,40.38,40.26,40.38,197763.0,35.2137,35.3187,35.2137,35.3187,197763.0
2017-09-27 10:20:00,40.39,40.45,40.37,40.42,379289.0,35.3274,35.3799,35.3099,35.3537,379289.0
2017-09-27 10:30:00,40.41,40.42,40.27,40.29,149647.0,35.3449,35.3537,35.2225,35.2399,149647.0
2017-09-27 10:40:00,40.29,40.33,40.27,40.29,132326.0,35.2399,35.2749,35.2225,35.2399,132326.0
2017-09-27 10:50:00,40.28,40.3,40.16,40.24,277796.0,35.2312,35.2487,35.1262,35.1962,277796.0
2017-09-27 11:00:00,40.23,40.32,40.22,40.28,184704.0,35.1875,35.2662,35.1787,35.2312,184704.0
2017-09-27 11:10:00,40.28,40.3,40.23,40.28,103934.0,35.2312,35.2487,35.1875,35.2312,103934.0
2017-09-27 11:20:00,40.28,40.31,40.25,40.28,139932.0,35.2312,35.2574,35.205,35.2312,139932.0
2017-09-27 11:30:00,40.29,40.35,40.27,40.31,190773.0,35.2399,35.2924,35.2225,35.2574,190773.0
2017-09-27 11:40:00,40.3,40.35,40.3,40.3,83179.0,35.2487,35.2924,35.2487,35.2487,83179.0
2017-09-27 11:50:00,40.3,40.35,40.3,40.33,112082.0,35.2487,35.2924,35.2487,35.2749,112082.0
2017-09-27 12:00:00,40.32,40.33,40.29,40.33,148056.0,35.2662,35.2749,35.2399,35.2749,148056.0
2017-09-27 12:10:00,40.33,40.34,40.29,40.32,132531.0,35.2749,35.2837,35.2399,35.2662,132531.0
2017-09-27 12:20:00,40.31,40.34,40.3,40.33,84930.0,35.2574,35.2837,35.2487,35.2749,84930.0
2017-09-27 12:30:00,40.32,40.37,40.32,40.36,94258.0,35.2662,35.3099,35.2662,35.3012,94258.0
2017-09-27 12:40:00,40.36,40.39,40.35,40.37,92734.0,35.3012,35.3274,35.2924,35.3099,92734.0
2017-09-27 12:50:00,40.38,40.42,40.37,40.41,142655.0,35.3187,35.3537,35.3099,35.3449,142655.0
2017-09-27 13:00:00,40.41,40.45,40.41,40.43,145564.0,35.3449,35.3799,35.3449,35.3624,145564.0
2017-09-27 13:10:00,40.43,40.5,40.42,40.48,132714.0,35.3624,35.4236,35.3537,35.4061,132714.0
2017-09-27 13:20:00,40.47,40.52,40.47,40.52,136906.0,35.3974,35.4411,35.3974,35.4411,136906.0
2017-09-27 13:30:00,40.51,40.55,40.51,40.54,97986.0,35.4324,35.4674,35.4324,35.4586,97986.0
2017-09-27 13:40:00,40.54,40.57,40.53,40.55,102417.0,35.4586,35.4849,35.4499,35.4674,102417.0
2017-09-27 13:50:00,40.55,40.6,40.55,40.58,119999.0,35.4674,35.5111,35.4674,35.4936,119999.0
2017-09-27 14:00:00,40.59,40.63,40.59,40.59,328176.0,35.5023,35.5373,35.5023,35.5023,328176.0
2017-09-27 14:10:00,40.59,40.65,40.59,40.62,172384.0,35.5023,35.5548,35.5023,35.5286,172384.0
2017-09-27 14:20:00,40.61,40.63,40.59,40.62,133460.0,35.5198,35.5373,35.5023,35.5286,133460.0
2017-09-27 14:30:00,40.62,40.67,40.61,40.63,194874.0,35.5286,35.5723,35.5198,35.5373,194874.0
2017-09-27 14:40:00,40.63,40.65,40.6,40.65,272653.0,35.5373,35.5548,35.5111,35.5548,272653.0
2017-09-27 14:50:00,40.65,40.67,40.63,40.65,157721.0,35.5548,35.5723,35.5373,35.5548,157721.0
2017-09-27 15:00:00,40.66,40.69,40.64,40.68,167392.0,35.5636,35.5898,35.5461,35.5811,167392.0
2017-09-27 15:10:00,40.67,40.69,40.61,40.65,204615.0,35.5723,35.5898,35.5198,35.5548,204615.0
2017-09-27 15:20:00,40.65,40.65,40.63,40.65,149730.0,35.5548,35.5548,35.5373,35.5548,149730.0
2017-09-27 15:30:00,40.65,40.69,40.64,40.66,299716.0,35.5548,35.5898,35.5461,35.5636,299716.0
2017-09-27 15:40:00,40.66,40.67,40.57,40.58,320659.0,35.5636,35.5723,35.4849,35.4936,320659.0
2017-09-27 15:50:00,40.58,40.6,40.57,40.58,799680.0,35.4936,35.5111,35.4849,35.4936,799680.0
2017-09-28 09:30:00,40.48,40.54,40.38,40.41,330222.0,35.4061,35.4586,35.3187,35.3449,330222.0
2017-09-28 09:40:00,40.42,40.51,40.37,40.47,188726.0,35.3537,35.4324,35.3099,35.3974,188726.0
2017-09-28 09:50:00,40.46,40.55,40.46,40.51,176782.0,35.3886,35.4674,35.3886,35.4324,176782.0
2017-09-28 10:00:00,40.51,40.55,40.48,40.53,151078.0,35.4324,35.4674,35.4061,35.4499,151078.0
2017-09-28 10:10:00,40.52,40.53,40.43,40.45,176305.0,35.4411,35.4499,35.3624,35.3799,176305.0
2017-09-28 10:20:00,40.45,40.5,40.44,40.46,165377.0,35.3799,35.4236,35.3711,35.3886,165377.0
2017-09-28 10:30:00,40.46,40.48,40.4,40.4,206362.0,35.3886,35.4061,35.3362,35.3362,206362.0
2017-09-28 10:40:00,40.4,40.5,40.39,40.5,205066.0,35.3362,35.4236,35.3274,35.4236,205066.0
2017-09-28 10:50:00,40.5,40.58,40.49,40.54,135812.0,35.4236,35.4936,35.4149,35.4586,135812.0
2017-09-28 11:00:00,40.54,40.54,40.48,40.49,168536.0,35.4586,35.4586,35.4061,35.4149,168536.0
2017-09-28 11:10:00,40.5,40.53,40.42,40.44,131034.0,35.4236,35.4499,35.3537,35.3711,131034.0
2017-09-28 11:20:00,40.45,40.46,40.4,40.45,200540.0,35.3799,35.3886,35.3362,35.3799,200540.0
2017-09-28 11:30:00,40.45,40.5,40.44,40.47,148147.0,35.3799,35.4236,35.3711,35.3974,148147.0
2017-09-28 11:40:00,40.47,40.48,40.43,40.45,167784.0,35.3974,35.4061,35.3624,35.3799,167784.0
2017-09-28 11:50:00,40.45,40.46,40.41,40.43,218535.0,35.3799,35.3886,35.3449,35.3624,218535.0
2017-09-28 12:00:00,40.43,40.5,40.42,40.48,124784.0,35.3624,35.4236,35.3537,35.4061,124784.0
2017-09-28 12:10:00,40.48,40.51,40.47,40.48,105730.0,35.4061,35.4324,35.3974,35.4061,105730.0
2017-09-28 12:20:00,40.48,40.5,40.46,40.47,103668.0,35.4061,35.4236,35.3886,35.3974,103668.0
2017-09-28 12:30:00,40.48,40.49,40.43,40.44,110523.0,35.4061,35.4149,35.3624,35.3711,110523.0
2017-09-28 12:40:00,40.44,40.48,40.42,40.47,143760.0,35.3711,35.4061,35.3537,35.3974,143760.0
2017-09-28 12:50:00,40.46,40.49,40.45,40.47,93979.0,35.3886,35.4149,35.3799,35.3974,93979.0
2017-09-28 13:00:00,40.48,40.52,40.47,40.47,148275.0,35.4061,35.4411,35.3974,35.3974,148275.0
2017-09-28 13:10:00,40.47,40.48,40.41,40.44,132773.0,35.3974,35.4061,35.3449,35.3711,132773.0
2017-09-28 13:20:00,40.45,40.46,40.41,40.41,96112.0,35.3799,35.3886,35.3449,35.3449,96112.0
2017-09-28 13:30:00,40.42,40.45,40.41,40.45,85831.0,35.3537,35.3799,35.3449,35.3799,85831.0
2017-09-28 13:40:00,40.44,40.51,40.44,40.5,86868.0,35.3711,35.4324,35.3711,35.4236,86868.0
2017-09-28 13:50:00,40.5,40.52,40.47,40.49,101860.0,35.4236,35.4411,35.3974,35.4149,101860.0
2017-09-28 14:00:00,40.48,40.5,40.46,40.48,100056.0,35.4061,35.4236,35.3886,35.4061,100056.0
2017-09-28 14:10:00,40.48,40.49,40.45,40.47,120307.0,35.4061,35.4149,35.3799,35.3974,120307.0
2017-09-28 14:20:00,40.48,40.5,40.44,40.46,166065.0,35.4061,35.4236,35.3711,35.3886,166065.0
2017-09-28 14:30:00,40.47,40.48,40.46,40.46,92474.0,35.3974,35.4061,35.3886,35.3886,92474.0
2017-09-28 14:40:00,40.47,40.48,40.45,40.47,88556.0,35.3974,35.4061,35.3799,35.3974,88556.0
2017-09-28 14:50:00,40.46,40.48,40.44,40.47,88945.0,35.3886,35.4061,35.3711,35.3974,88945.0
2017-09-28 15:00:00,40.48,40.52,40.46,40.51,197112.0,35.4061,35.4411,35.3886,35.4324,197112.0
2017-09-28 15:10:00,40.51,40.52,40.47,40.48,121766.0,35.4324,35.4411,35.3974,35.4061,121766.0
2017-09-28 15:20:00,40.48,40.49,40.46,40.47,99916.0,35.4061,35.4149,35.3886,35.3974,99916.0
2017-09-28 15:30:00,40.47,40.52,40.46,40.52,207434.0,35.3974,35.4411,35.3886,35.4411,207434.0
2017-09-28 15:40:00,40.52,40.58,40.5,40.55,366730.0,35.4411,35.4936,35.4236,35.4674,366730.0
2017-09-28 15:50:00,40.55,40.58,40.53,40.58,809685.0,35.4674,35.4936,35.4499,35.4936,809685.0
2017-09-29 09:30:00,40.56,40.58,40.38,40.48,237099.0,35.4761,35.4936,35.3187,35.4061,237099.0
2017-09-29 09:40:00,40.49,40.59,40.47,40.55,149379.0,35.4149,35.5023,35.3974,35.4674,149379.0
2017-09-29 09:50:00,40.55,40.55,40.48,40.54,134479.0,35.4674,35.4674,35.4061,35.4586,134479.0
2017-09-29 10:00:00,40.54,40.54,40.46,40.48,168981.0,35.4586,35.4586,35.3886,35.4061,168981.0
2017-09-29 10:10:00,40.48,40.54,40.47,40.5,144850.0,35.4061,35.4586,35.3974,35.4236,144850.0
2017-09-29 10:20:00,40.51,40.51,40.43,40.44,139578.0,35.4324,35.4324,35.3624,35.3711,139578.0
2017-09-29 10:30:00,40.45,40.52,40.44,40.51,158423.0,35.3799,35.4411,35.3711,35.4324,158423.0
2017-09-29 10:40:00,40.5,40.51,40.45,40.49,132572.0,35.4236,35.4324,35.3799,35.4149,132572.0
2017-09-29 10:50:00,40.48,40.49,40.46,40.47,70837.0,35.4061,35.4149,35.3886,35.3974,70837.0
2017-09-29 11:00:00,40.48,40.49,40.46,40.47,87474.0,35.4061,35.4149,35.3886,35.3974,87474.0
2017-09-29 11:10:00,40.48,40.51,40.47,40.49,71018.0,35.4061,35.4324,35.3974,35.4149,71018.0
2017-09-29 11:20:00,40.49,40.53,40.48,40.52,195522.0,35.4149,35.4499,35.4061,35.4411,195522.0
2017-09-29 11:30:00,40.52,40.54,40.48,40.5,56979.0,35.4411,35.4586,35.4061,35.4236,56979.0
2017-09-29 11:40:00,40.49,40.53,40.46,40.52,162842.0,35.4149,35.4499,35.3886,35.4411,162842.0
2017-09-29 11:50:00,40.51,40.54,40.51,40.53,34720.0,35.4324,35.4586,35.4324,35.4499,34720.0
2017-09-29 12:00:00,40.53,40.64,40.52,40.64,123420.0,35.4499,35.5461,35.4411,35.5461,123420.0
2017-09-29 12:10:00,40.63,40.64,40.6,40.64,72987.0,35.5373,35.5461,35.5111,35.5461,72987.0
2017-09-29 12:20:00,40.64,40.67,40.61,40.61,89400.0,35.5461,35.5723,35.5198,35.5198,89400.0
2017-09-29 12:30:00,40.61,40.64,40.56,40.58,164574.0,35.5198,35.5461,35.4761,35.4936,164574.0
2017-09-29 12:40:00,40.57,40.61,40.56,40.56,131380.0,35.4849,35.5198,35.4761,35.4761,131380.0
2017-09-29 12:50:00,40.56,40.57,40.46,40.47,192789.0,35.4761,35.4849,35.3886,35.3974,192789.0
2017-09-29 13:00:00,40.47,40.5,40.44,40.44,164118.0,35.3974,35.4236,35.3711,35.3711,164118.0
2017-09-29 13:10:00,40.44,40.45,40.39,40.41,211442.0,35.3711,35.3799,35.3274,35.3449,211442.0
2017-09-29 13:20:00,40.41,40.42,40.39,40.41,177254.0,35.3449,35.3537,35.3274,35.3449,177254.0
2017-09-29 13:30:00,40.41,40.42,40.4,40.41,124468.0,35.3449,35.3537,35.3362,35.3449,124468.0
2017-09-29 13:40:00,40.42,40.42,40.39,40.39,109541.0,35.3537,35.3537,35.3274,35.3274,109541.0
2017-09-29 13:50:00,40.4,40.4,40.27,40.31,345794.0,35.3362,35.3362,35.2225,35.2574,345794.0
2017-09-29 14:00:00,40.31,40.34,40.29,40.3,180257.0,35.2574,35.2837,35.2399,35.2487,180257.0
2017-09-29 14:10:00,40.3,40.35,40.29,40.34,111189.0,35.2487,35.2924,35.2399,35.2837,111189.0
2017-09-29 14:20:00,40.34,40.37,40.32,40.34,239896.0,35.2837,35.3099,35.2662,35.2837,239896.0
2017-09-29 14:30:00,40.35,40.35,40.3,40.31,184187.0,35.2924,35.2924,35.2487,35.2574,184187.0
2017-09-29 14:40:00,40.31,40.36,40.28,40.34,99660.0,35.2574,35.3012,35.2312,35.2837,99660.0
2017-09-29 14:50:00,40.35,40.37,40.34,40.35,69854.0,35.2924,35.3099,35.2837,35.2924,69854.0
2017-09-29 15:00:00,40.35,40.4,40.35,40.39,131146.0,35.2924,35.3362,35.2924,35.3274,131146.0
2017-09-29 15:10:00,40.38,40.42,40.37,40.38,107327.0,35.3187,35.3537,35.3099,35.3187,107327.0
2017-09-29 15:20:00,40.39,40.43,40.38,40.39,180963.0,35.3274,35.3624,35.3187,35.3274,180963.0
2017-09-29 15:30:00,40.39,40.42,40.36,40.38,202212.0,35.3274,35.3537,35.3012,35.3187,202212.0
2017-09-29 15:40:00,40.38,40.39,40.34,40.34,263460.0,35.3187,35.3274,35.2837,35.2837,263460.0
2017-09-29 15:50:00,40.34,40.39,40.31,40.38,876542.0,35.2837,35.3274,35.2574,35.3187,876542.0
2017-10-02 09:30:00,41.01,42.0,40.8,41.89,2656012.0,35.8697,36.7356,35.686,36.6394,2656012.0
2017-10-02 09:40:00,41.9,41.94,41.69,41.75,1272966.0,36.6481,36.6831,36.4645,36.5169,1272966.0
2017-10-02 09:50:00,41.75,42.0,41.7,41.99,1412806.0,36.5169,36.7356,36.4732,36.7269,1412806.0
2017-10-02 10:00:00,42.0,42.3,41.99,42.27,1595237.0,36.7356,36.998,36.7269,36.9718,1595237.0
2017-10-02 10:10:00,42.27,42.32,42.08,42.11,1015389.0,36.9718,37.0155,36.8056,36.8318,1015389.0
2017-10-02 10:20:00,42.12,42.12,42.0,42.02,569025.0,36.8406,36.8406,36.7356,36.7531,569025.0
2017-10-02 10:30:00,42.02,42.25,42.0,42.25,477828.0,36.7531,36.9543,36.7356,36.9543,477828.0
2017-10-02 10:40:00,42.25,42.28,42.18,42.21,482559.0,36.9543,36.9805,36.8931,36.9193,482559.0
2017-10-02 10:50:00,42.21,42.45,42.19,42.44,666303.0,36.9193,37.1292,36.9018,37.1205,666303.0
2017-10-02 11:00:00,42.44,42.48,42.33,42.33,656480.0,37.1205,37.1554,37.0242,37.0242,656480.0
2017-10-02 11:10:00,42.33,42.35,42.15,42.16,440973.0,37.0242,37.0417,36.8668,36.8756,440973.0
2017-10-02 11:20:00,42.17,42.18,42.07,42.1,575232.0,36.8843,36.8931,36.7968,36.8231,575232.0
2017-10-02 11:30:00,42.11,42.14,42.05,42.13,772412.0,36.8318,36.8581,36.7793,36.8493,772412.0
2017-10-02 11:40:00,42.14,42.26,42.08,42.08,335467.0,36.8581,36.963,36.8056,36.8056,335467.0
2017-10-02 11:50:00,42.09,42.1,41.92,41.93,522501.0,36.8143,36.8231,36.6656,36.6744,522501.0
2017-10-02 12:00:00,41.93,42.01,41.9,41.96,482082.0,36.6744,36.7444,36.6481,36.7006,482082.0
2017-10-02 12:10:00,41.96,41.98,41.9,41.95,399926.0,36.7006,36.7181,36.6481,36.6919,399926.0
2017-10-02 12:20:00,41.96,42.01,41.91,42.01,405921.0,36.7006,36.7444,36.6569,36.7444,405921.0
2017-10-02 12:30:00,42.0,42.07,41.99,42.04,910844.0,36.7356,36.7968,36.7269,36.7706,910844.0
2017-10-02 12:40:00,42.04,42.08,41.95,42.0,409288.0,36.7706,36.8056,36.6919,36.7356,409288.0
2017-10-02 12:50:00,42.0,42.01,41.97,41.97,382255.0,36.7356,36.7444,36.7094,36.7094,382255.0
2017-10-02 13:00:00,41.97,41.98,41.86,41.9,575654.0,36.7094,36.7181,36.6132,36.6481,575654.0
2017-10-02 13:10:00,41.91,41.94,41.89,41.93,312148.0,36.6569,36.6831,36.6394,36.6744,312148.0
2017-10-02 13:20:00,41.94,42.08,41.9,42.07,283657.0,36.6831,36.8056,36.6481,36.7968,283657.0
2017-10-02 13:30:00,42.07,42.1,41.94,41.97,319842.0,36.7968,36.8231,36.6831,36.7094,319842.0
2017-10-02 13:40:00,41.96,42.02,41.96,42.01,312855.0,36.7006,36.7531,36.7006,36.7444,312855.0
2017-10-02 13:50:00,42.02,42.18,42.01,42.16,528494.0,36.7531,36.8931,36.7444,36.8756,528494.0
2017-10-02 14:00:00,42.16,42.18,42.09,42.18,475357.0,36.8756,36.8931,36.8143,36.8931,475357.0
2017-10-02 14:10:00,42.18,42.2,42.17,42.2,227339.0,36.8931,36.9105,36.8843,36.9105,227339.0
2017-10-02 14:20:00,42.2,42.3,42.19,42.3,661493.0,36.9105,36.998,36.9018,36.998,661493.0
2017-10-02 14:30:00,42.3,42.32,42.21,42.23,368701.0,36.998,37.0155,36.9193,36.9368,368701.0
2017-10-02 14:40:00,42.24,42.24,42.2,42.22,387223.0,36.9455,36.9455,36.9105,36.928,387223.0
2017-10-02 14:50:00,42.22,42.22,42.16,42.16,306359.0,36.928,36.928,36.8756,36.8756,306359.0
2017-10-02 15:00:00,42.17,42.21,42.15,42.2,402217.0,36.8843,36.9193,36.8668,36.9105,402217.0
2017-10-02 15:10:00,42.19,42.2,42.14,42.17,442885.0,36.9018,36.9105,36.8581,36.8843,442885.0
2017-10-02 15:20:00,42.16,42.19,42.15,42.16,442206.0,36.8756,36.9018,36.8668,36.8756,442206.0
2017-10-02 15:30:00,42.16,42.17,42.11,42.12,1098703.0,36.8756,36.8843,36.8318,36.8406,1098703.0
2017-10-02 15:40:00,42.12,42.14,42.06,42.12,1081899.0,36.8406,36.8581,36.7881,36.8406,1081899.0
2017-10-02 15:50:00,42.12,42.21,42.11,42.15,2062964.0,36.8406,36.9193,36.8318,36.8668,2062964.0
2017-10-03 09:30:00,43.12,43.7,43.0,43.52,4657809.0,37.7152,38.2225,37.6103,38.0651,4657809.0
2017-10-03 09:40:00,43.52,43.52,43.15,43.27,2300802.0,38.0651,38.0651,37.7415,37.8464,2300802.0
2017-10-03 09:50:00,43.27,43.28,43.11,43.19,1554551.0,37.8464,37.8552,37.7065,37.7765,1554551.0
2017-10-03 10:00:00,43.19,43.39,43.18,43.37,1139468.0,37.7765,37.9514,37.7677,37.9339,1139468.0
2017-10-03 10:10:00,43.36,43.48,43.25,43.43,1191823.0,37.9251,38.0301,37.8289,37.9864,1191823.0
2017-10-03 10:20:00,43.42,43.44,43.33,43.37,760847.0,37.9776,37.9951,37.8989,37.9339,760847.0
2017-10-03 10:30:00,43.36,43.44,43.32,43.32,614662.0,37.9251,37.9951,37.8902,37.8902,614662.0
2017-10-03 10:40:00,43.33,43.38,43.28,43.3,514803.0,37.8989,37.9426,37.8552,37.8727,514803.0
2017-10-03 10:50:00,43.3,43.32,43.2,43.3,488131.0,37.8727,37.8902,37.7852,37.8727,488131.0
2017-10-03 11:00:00,43.29,43.34,43.24,43.25,382099.0,37.8639,37.9077,37.8202,37.8289,382099.0
2017-10-03 11:10:00,43.25,43.26,43.17,43.2,395281.0,37.8289,37.8377,37.759,37.7852,395281.0
2017-10-03 11:20:00,43.19,43.26,43.17,43.24,419898.0,37.7765,37.8377,37.759,37.8202,419898.0
2017-10-03 11:30:00,43.25,43.37,43.24,43.35,746245.0,37.8289,37.9339,37.8202,37.9164,746245.0
2017-10-03 11:40:00,43.35,43.36,43.24,43.26,425412.0,37.9164,37.9251,37.8202,37.8377,425412.0
2017-10-03 11:50:00,43.26,43.33,43.25,43.29,264375.0,37.8377,37.8989,37.8289,37.8639,264375.0
2017-10-03 12:00:00,43.3,43.35,43.29,43.34,273617.0,37.8727,37.9164,37.8639,37.9077,273617.0
2017-10-03 12:10:00,43.33,43.35,43.3,43.34,251254.0,37.8989,37.9164,37.8727,37.9077,251254.0
2017-10-03 12:20:00,43.34,43.34,43.26,43.28,211270.0,37.9077,37.9077,37.8377,37.8552,211270.0
2017-10-03 12:30:00,43.27,43.38,43.27,43.36,568641.0,37.8464,37.9426,37.8464,37.9251,568641.0
2017-10-03 12:40:00,43.37,43.45,43.36,43.4,277085.0,37.9339,38.0039,37.9251,37.9601,277085.0
2017-10-03 12:50:00,43.41,43.44,43.36,43.39,198070.0,37.9689,37.9951,37.9251,37.9514,198070.0
2017-10-03 13:00:00,43.39,43.41,43.33,43.34,282463.0,37.9514,37.9689,37.8989,37.9077,282463.0
2017-10-03 13:10:00,43.33,43.38,43.27,43.34,405777.0,37.8989,37.9426,37.8464,37.9077,405777.0
2017-10-03 13:20:00,43.33,43.39,43.32,43.39,238047.0,37.8989,37.9514,37.8902,37.9514,238047.0
2017-10-03 13:30:00,43.38,43.39,43.33,43.34,409301.0,37.9426,37.9514,37.8989,37.9077,409301.0
2017-10-03 13:40:00,43.34,43.35,43.3,43.32,221471.0,37.9077,37.9164,37.8727,37.8902,221471.0
2017-10-03 13:50:00,43.32,43.33,43.3,43.3,400559.0,37.8902,37.8989,37.8727,37.8727,400559.0
2017-10-03 14:00:00,43.3,43.31,43.21,43.25,445279.0,37.8727,37.8814,37.7939,37.8289,445279.0
2017-10-03 14:10:00,43.25,43.29,43.22,43.29,426013.0,37.8289,37.8639,37.8027,37.8639,426013.0
2017-10-03 14:20:00,43.29,43.32,43.27,43.3,288455.0,37.8639,37.8902,37.8464,37.8727,288455.0
2017-10-03 14:30:00,43.3,43.38,43.3,43.34,333989.0,37.8727,37.9426,37.8727,37.9077,333989.0
2017-10-03 14:40:00,43.35,43.37,43.3,43.35,326370.0,37.9164,37.9339,37.8727,37.9164,326370.0
2017-10-03 14:50:00,43.36,43.48,43.35,43.47,574033.0,37.9251,38.0301,37.9164,38.0214,574033.0
2017-10-03 15:00:00,43.47,43.56,43.45,43.53,956962.0,38.0214,38.1001,38.0039,38.0738,956962.0
2017-10-03 15:10:00,43.54,43.55,43.46,43.48,624599.0,38.0826,38.0913,38.0126,38.0301,624599.0
2017-10-03 15:20:00,43.48,43.48,43.34,43.39,662000.0,38.0301,38.0301,37.9077,37.9514,662000.0
2017-10-03 15:30:00,43.4,43.46,43.39,43.45,595168.0,37.9601,38.0126,37.9514,38.0039,595168.0
2017-10-03 15:40:00,43.45,43.45,43.38,43.38,805942.0,38.0039,38.0039,37.9426,37.9426,805942.0
2017-10-03 15:50:00,43.39,43.49,43.38,43.44,1375364.0,37.9514,38.0389,37.9426,37.9951,1375364.0
2017-10-04 09:30:00,43.35,43.65,43.26,43.56,1116920.0,37.9164,38.1788,37.8377,38.1001,1116920.0
2017-10-04 09:40:00,43.55,43.56,43.2,43.22,499781.0,38.0913,38.1001,37.7852,37.8027,499781.0
2017-10-04 09:50:00,43.22,43.45,43.22,43.4,237550.0,37.8027,38.0039,37.8027,37.9601,237550.0
2017-10-04 10:00:00,43.41,43.55,43.37,43.55,306206.0,37.9689,38.0913,37.9339,38.0913,306206.0
2017-10-04 10:10:00,43.54,43.6,43.47,43.58,264031.0,38.0826,38.1351,38.0214,38.1176,264031.0
2017-10-04 10:20:00,43.58,43.59,43.53,43.55,378659.0,38.1176,38.1263,38.0738,38.0913,378659.0
2017-10-04 10:30:00,43.56,43.74,43.56,43.69,430990.0,38.1001,38.2575,38.1001,38.2138,430990.0
2017-10-04 10:40:00,43.68,43.79,43.67,43.68,322310.0,38.205,38.3012,38.1963,38.205,322310.0
2017-10-04 10:50:00,43.67,43.73,43.6,43.71,403293.0,38.1963,38.2488,38.1351,38.2313,403293.0
2017-10-04 11:00:00,43.71,43.75,43.67,43.69,233009.0,38.2313,38.2663,38.1963,38.2138,233009.0
2017-10-04 11:10:00,43.68,43.81,43.67,43.8,283008.0,38.205,38.3187,38.1963,38.31,283008.0
2017-10-04 11:20:00,43.79,43.8,43.72,43.73,222841.0,38.3012,38.31,38.24,38.2488,222841.0
2017-10-04 11:30:00,43.74,43.78,43.65,43.7,392811.0,38.2575,38.2925,38.1788,38.2225,392811.0
2017-10-04 11:40:00,43.7,43.73,43.67,43.72,274265.0,38.2225,38.2488,38.1963,38.24,274265.0
2017-10-04 11:50:00,43.72,43.79,43.7,43.77,311406.0,38.24,38.3012,38.2225,38.2838,311406.0
2017-10-04 12:00:00,43.78,43.87,43.77,43.84,379977.0,38.2925,38.3712,38.2838,38.345,379977.0
2017-10-04 12:10:00,43.84,43.85,43.81,43.84,184277.0,38.345,38.3537,38.3187,38.345,184277.0
2017-10-04 12:20:00,43.84,43.86,43.82,43.84,166043.0,38.345,38.3625,38.3275,38.345,166043.0
2017-10-04 12:30:00,43.84,43.84,43.76,43.8,237821.0,38.345,38.345,38.275,38.31,237821.0
2017-10-04 12:40:00,43.8,43.86,43.8,43.84,166828.0,38.31,38.3625,38.31,38.345,166828.0
2017-10-04 12:50:00,43.84,43.85,43.78,43.79,247669.0,38.345,38.3537,38.2925,38.3012,247669.0
2017-10-04 13:00:00,43.78,43.81,43.77,43.81,166430.0,38.2925,38.3187,38.2838,38.3187,166430.0
2017-10-04 13:10:00,43.8,43.83,43.76,43.82,129561.0,38.31,38.3362,38.275,38.3275,129561.0
2017-10-04 13:20:00,43.81,43.82,43.78,43.82,122105.0,38.3187,38.3275,38.2925,38.3275,122105.0
2017-10-04 13:30:00,43.82,43.89,43.81,43.84,187563.0,38.3275,38.3887,38.3187,38.345,187563.0
2017-10-04 13:40:00,43.84,43.85,43.8,43.8,152976.0,38.345,38.3537,38.31,38.31,152976.0
2017-10-04 13:50:00,43.8,43.83,43.8,43.82,138107.0,38.31,38.3362,38.31,38.3275,138107.0
2017-10-04 14:00:00,43.81,43.83,43.78,43.8,150859.0,38.3187,38.3362,38.2925,38.31,150859.0
2017-10-04 14:10:00,43.79,43.82,43.77,43.82,211100.0,38.3012,38.3275,38.2838,38.3275,211100.0
2017-10-04 14:20:00,43.82,43.83,43.8,43.83,172320.0,38.3275,38.3362,38.31,38.3362,172320.0
2017-10-04 14:30:00,43.83,43.88,43.83,43.87,193780.0,38.3362,38.38,38.3362,38.3712,193780.0
2017-10-04 14:40:00,43.88,43.93,43.84,43.92,277805.0,38.38,38.4237,38.345,38.415,277805.0
2017-10-04 14:50:00,43.91,43.94,43.89,43.9,206716.0,38.4062,38.4324,38.3887,38.3975,206716.0
2017-10-04 15:00:00,43.9,43.9,43.88,43.9,217462.0,38.3975,38.3975,38.38,38.3975,217462.0
2017-10-04 15:10:00,43.9,43.94,43.89,43.91,309216.0,38.3975,38.4324,38.3887,38.4062,309216.0
2017-10-04 15:20:00,43.91,43.93,43.87,43.89,288284.0,38.4062,38.4237,38.3712,38.3887,288284.0
2017-10-04 15:30:00,43.89,43.89,43.82,43.84,528583.0,38.3887,38.3887,38.3275,38.345,528583.0
2017-10-04 15:40:00,43.84,43.84,43.74,43.74,591743.0,38.345,38.345,38.2575,38.2575,591743.0
2017-10-04 15:50:00,43.75,43.79,43.74,43.79,900831.0,38.2663,38.3012,38.2575,38.3012,900831.0
2017-10-05 09:30:00,43.9,44.08,43.82,43.88,1585250.0,38.3975,38.5549,38.3275,38.38,1585250.0
2017-10-05 09:40:00,43.88,43.9,43.76,43.89,685961.0,38.38,38.3975,38.275,38.3887,685961.0
2017-10-05 09:50:00,43.9,43.91,43.8,43.89,305537.0,38.3975,38.4062,38.31,38.3887,305537.0
2017-10-05 10:00:00,43.89,43.89,43.76,43.79,289354.0,38.3887,38.3887,38.275,38.3012,289354.0
2017-10-05 10:10:00,43.79,43.97,43.76,43.97,642080.0,38.3012,38.4587,38.275,38.4587,642080.0
2017-10-05 10:20:00,43.97,43.99,43.86,43.9,413412.0,38.4587,38.4762,38.3625,38.3975,413412.0
2017-10-05 10:30:00,43.9,43.91,43.79,43.8,302849.0,38.3975,38.4062,38.3012,38.31,302849.0
2017-10-05 10:40:00,43.8,43.84,43.68,43.69,383189.0,38.31,38.345,38.205,38.2138,383189.0
2017-10-05 10:50:00,43.68,43.77,43.68,43.71,186110.0,38.205,38.2838,38.205,38.2313,186110.0
2017-10-05 11:00:00,43.72,43.84,43.71,43.78,278807.0,38.24,38.345,38.2313,38.2925,278807.0
2017-10-05 11:10:00,43.79,43.82,43.77,43.79,167971.0,38.3012,38.3275,38.2838,38.3012,167971.0
2017-10-05 11:20:00,43.79,43.81,43.78,43.78,102694.0,38.3012,38.3187,38.2925,38.2925,102694.0
2017-10-05 11:30:00,43.78,43.83,43.75,43.8,187785.0,38.2925,38.3362,38.2663,38.31,187785.0
2017-10-05 11:40:00,43.8,43.88,43.79,43.87,222832.0,38.31,38.38,38.3012,38.3712,222832.0
2017-10-05 11:50:00,43.87,43.92,43.82,43.87,241078.0,38.3712,38.415,38.3275,38.3712,241078.0
2017-10-05 12:00:00,43.87,43.93,43.86,43.92,192318.0,38.3712,38.4237,38.3625,38.415,192318.0
2017-10-05 12:10:00,43.91,43.93,43.88,43.92,147374.0,38.4062,38.4237,38.38,38.415,147374.0
2017-10-05 12:20:00,43.92,43.97,43.92,43.95,90710.0,38.415,38.4587,38.415,38.4412,90710.0
2017-10-05 12:30:00,43.94,43.94,43.86,43.86,123065.0,38.4324,38.4324,38.3625,38.3625,123065.0
2017-10-05 12:40:00,43.87,43.88,43.82,43.85,111553.0,38.3712,38.38,38.3275,38.3537,111553.0
2017-10-05 12:50:00,43.85,43.87,43.83,43.87,89753.0,38.3537,38.3712,38.3362,38.3712,89753.0
2017-10-05 13:00:00,43.87,43.95,43.86,43.94,117936.0,38.3712,38.4412,38.3625,38.4324,117936.0
2017-10-05 13:10:00,43.95,43.95,43.92,43.93,103011.0,38.4412,38.4412,38.415,38.4237,103011.0
2017-10-05 13:20:00,43.92,43.96,43.92,43.92,97782.0,38.415,38.4499,38.415,38.415,97782.0
2017-10-05 13:30:00,43.93,43.93,43.85,43.89,117774.0,38.4237,38.4237,38.3537,38.3887,117774.0
2017-10-05 13:40:00,43.88,43.89,43.81,43.82,197035.0,38.38,38.3887,38.3187,38.3275,197035.0
2017-10-05 13:50:00,43.83,43.84,43.8,43.81,79962.0,38.3362,38.345,38.31,38.3187,79962.0
2017-10-05 14:00:00,43.81,43.82,43.8,43.81,94411.0,38.3187,38.3275,38.31,38.3187,94411.0
2017-10-05 14:10:00,43.82,43.88,43.81,43.86,172586.0,38.3275,38.38,38.3187,38.3625,172586.0
2017-10-05 14:20:00,43.86,43.88,43.83,43.83,130146.0,38.3625,38.38,38.3362,38.3362,130146.0
2017-10-05 14:30:00,43.82,43.84,43.78,43.82,215279.0,38.3275,38.345,38.2925,38.3275,215279.0
2017-10-05 14:40:00,43.82,43.88,43.81,43.86,131264.0,38.3275,38.38,38.3187,38.3625,131264.0
2017-10-05 14:50:00,43.86,43.87,43.79,43.8,185079.0,38.3625,38.3712,38.3012,38.31,185079.0
2017-10-05 15:00:00,43.81,43.87,43.8,43.83,214156.0,38.3187,38.3712,38.31,38.3362,214156.0
2017-10-05 15:10:00,43.82,43.87,43.82,43.85,176461.0,38.3275,38.3712,38.3275,38.3537,176461.0
2017-10-05 15:20:00,43.85,43.86,43.83,43.83,134452.0,38.3537,38.3625,38.3362,38.3362,134452.0
2017-10-05 15:30:00,43.82,43.85,43.81,43.85,241778.0,38.3275,38.3537,38.3187,38.3537,241778.0
2017-10-05 15:40:00,43.84,43.91,43.84,43.87,360100.0,38.345,38.4062,38.345,38.3712,360100.0
2017-10-05 15:50:00,43.87,43.91,43.84,43.88,895848.0,38.3712,38.4062,38.345,38.38,895848.0
2017-10-06 09:30:00,44.04,44.59,44.0,44.59,1650040.0,38.5199,39.001,38.4849,39.001,1650040.0
2017-10-06 09:40:00,44.59,44.74,44.49,44.7,831169.0,39.001,39.1322,38.9135,39.0972,831169.0
2017-10-06 09:50:00,44.7,44.7,44.58,44.66,670225.0,39.0972,39.0972,38.9922,39.0622,670225.0
2017-10-06 10:00:00,44.66,44.86,44.66,44.81,733875.0,39.0622,39.2371,39.0622,39.1934,733875.0
2017-10-06 10:10:00,44.81,44.98,44.76,44.97,691033.0,39.1934,39.3421,39.1497,39.3333,691033.0
2017-10-06 10:20:00,44.97,45.17,44.95,45.08,1065311.0,39.3333,39.5083,39.3159,39.4296,1065311.0
2017-10-06 10:30:00,45.08,45.09,44.78,44.79,677268.0,39.4296,39.4383,39.1672,39.1759,677268.0
2017-10-06 10:40:00,44.8,44.89,44.76,44.82,461437.0,39.1847,39.2634,39.1497,39.2021,461437.0
2017-10-06 10:50:00,44.81,44.95,44.81,44.86,441510.0,39.1934,39.3159,39.1934,39.2371,441510.0
2017-10-06 11:00:00,44.86,44.89,44.79,44.82,452876.0,39.2371,39.2634,39.1759,39.2021,452876.0
2017-10-06 11:10:00,44.83,44.93,44.81,44.93,377602.0,39.2109,39.2984,39.1934,39.2984,377602.0
2017-10-06 11:20:00,44.93,44.93,44.84,44.84,271748.0,39.2984,39.2984,39.2196,39.2196,271748.0
2017-10-06 11:30:00,44.84,44.86,44.79,44.86,338937.0,39.2196,39.2371,39.1759,39.2371,338937.0
2017-10-06 11:40:00,44.86,44.9,44.76,44.77,379636.0,39.2371,39.2721,39.1497,39.1584,379636.0
2017-10-06 11:50:00,44.77,44.79,44.61,44.73,546671.0,39.1584,39.1759,39.0185,39.1234,546671.0
2017-10-06 12:00:00,44.73,44.8,44.72,44.77,244158.0,39.1234,39.1847,39.1147,39.1584,244158.0
2017-10-06 12:10:00,44.77,44.77,44.63,44.65,195142.0,39.1584,39.1584,39.036,39.0535,195142.0
2017-10-06 12:20:00,44.64,44.66,44.6,44.66,359779.0,39.0447,39.0622,39.0097,39.0622,359779.0
2017-10-06 12:30:00,44.66,44.76,44.65,44.76,202621.0,39.0622,39.1497,39.0535,39.1497,202621.0
2017-10-06 12:40:00,44.75,44.83,44.7,44.79,254046.0,39.1409,39.2109,39.0972,39.1759,254046.0
2017-10-06 12:50:00,44.79,44.83,44.76,44.81,213676.0,39.1759,39.2109,39.1497,39.1934,213676.0
2017-10-06 13:00:00,44.81,44.89,44.8,44.85,309187.0,39.1934,39.2634,39.1847,39.2284,309187.0
2017-10-06 13:10:00,44.86,44.89,44.81,44.81,204509.0,39.2371,39.2634,39.1934,39.1934,204509.0
2017-10-06 13:20:00,44.81,44.83,44.75,44.83,320210.0,39.1934,39.2109,39.1409,39.2109,320210.0
2017-10-06 13:30:00,44.83,44.98,44.82,44.93,422241.0,39.2109,39.3421,39.2021,39.2984,422241.0
2017-10-06 13:40:00,44.93,44.97,44.9,44.95,155903.0,39.2984,39.3333,39.2721,39.3159,155903.0
2017-10-06 13:50:00,44.95,44.97,44.89,44.92,165404.0,39.3159,39.3333,39.2634,39.2896,165404.0
2017-10-06 14:00:00,44.92,45.06,44.91,45.05,406878.0,39.2896,39.4121,39.2809,39.4033,406878.0
2017-10-06 14:10:00,45.05,45.05,44.95,44.96,315696.0,39.4033,39.4033,39.3159,39.3246,315696.0
2017-10-06 14:20:00,44.97,44.98,44.9,44.95,295540.0,39.3333,39.3421,39.2721,39.3159,295540.0
2017-10-06 14:30:00,44.95,44.97,44.88,44.9,199448.0,39.3159,39.3333,39.2546,39.2721,199448.0
2017-10-06 14:40:00,44.91,44.92,44.87,44.91,258904.0,39.2809,39.2896,39.2459,39.2809,258904.0
2017-10-06 14:50:00,44.91,45.03,44.91,44.95,334518.0,39.2809,39.3858,39.2809,39.3159,334518.0
2017-10-06 15:00:00,44.95,45.01,44.94,45.01,331992.0,39.3159,39.3683,39.3071,39.3683,331992.0
2017-10-06 15:10:00,45.0,45.04,44.95,45.04,264154.0,39.3596,39.3946,39.3159,39.3946,264154.0
2017-10-06 15:20:00,45.04,45.1,44.97,45.09,640057.0,39.3946,39.447,39.3333,39.4383,640057.0
2017-10-06 15:30:00,45.08,45.09,44.94,44.97,473510.0,39.4296,39.4383,39.3071,39.3333,473510.0
2017-10-06 15:40:00,44.97,44.97,44.86,44.87,653517.0,39.3333,39.3333,39.2371,39.2459,653517.0
2017-10-06 15:50:00,44.86,44.93,44.83,44.91,1155788.0,39.2371,39.2984,39.2109,39.2809,1155788.0
2017-10-09 09:30:00,45.03,45.43,44.93,45.25,880877.0,39.3858,39.7357,39.2984,39.5782,880877.0
2017-10-09 09:40:00,45.24,45.26,44.95,44.98,470423.0,39.5695,39.587,39.3159,39.3421,470423.0
2017-10-09 09:50:00,44.98,45.21,44.97,45.18,335484.0,39.3421,39.5433,39.3333,39.517,335484.0
2017-10-09 10:00:00,45.19,45.19,45.02,45.03,295751.0,39.5258,39.5258,39.3771,39.3858,295751.0
2017-10-09 10:10:00,45.04,45.09,44.98,45.07,353221.0,39.3946,39.4383,39.3421,39.4208,353221.0
2017-10-09 10:20:00,45.07,45.08,44.97,44.97,263895.0,39.4208,39.4296,39.3333,39.3333,263895.0
2017-10-09 10:30:00,44.97,45.09,44.96,45.02,237409.0,39.3333,39.4383,39.3246,39.3771,237409.0
2017-10-09 10:40:00,45.02,45.03,44.99,45.01,234306.0,39.3771,39.3858,39.3508,39.3683,234306.0
2017-10-09 10:50:00,45.01,45.08,45.01,45.06,131620.0,39.3683,39.4296,39.3683,39.4121,131620.0
2017-10-09 11:00:00,45.05,45.06,45.01,45.02,184424.0,39.4033,39.4121,39.3683,39.3771,184424.0
2017-10-09 11:10:00,45.03,45.18,45.02,45.16,293145.0,39.3858,39.517,39.3771,39.4995,293145.0
2017-10-09 11:20:00,45.16,45.27,45.15,45.24,275462.0,39.4995,39.5957,39.4908,39.5695,275462.0
2017-10-09 11:30:00,45.24,45.27,45.21,45.21,209727.0,39.5695,39.5957,39.5433,39.5433,209727.0
2017-10-09 11:40:00,45.21,45.23,45.18,45.2,189529.0,39.5433,39.5608,39.517,39.5345,189529.0
2017-10-09 11:50:00,45.2,45.2,45.14,45.15,125658.0,39.5345,39.5345,39.482,39.4908,125658.0
2017-10-09 12:00:00,45.14,45.16,45.1,45.14,238480.0,39.482,39.4995,39.447,39.482,238480.0
2017-10-09 12:10:00,45.15,45.19,45.1,45.12,334499.0,39.4908,39.5258,39.447,39.4645,334499.0
2017-10-09 12:20:00,45.12,45.21,45.11,45.18,142718.0,39.4645,39.5433,39.4558,39.517,142718.0
2017-10-09 12:30:00,45.18,45.19,45.11,45.12,135417.0,39.517,39.5258,39.4558,39.4645,135417.0
2017-10-09 12:40:00,45.12,45.17,45.11,45.14,210887.0,39.4645,39.5083,39.4558,39.482,210887.0
2017-10-09 12:50:00,45.14,45.19,45.11,45.12,107746.0,39.482,39.5258,39.4558,39.4645,107746.0
2017-10-09 13:00:00,45.12,45.14,45.1,45.13,111509.0,39.4645,39.482,39.447,39.4733,111509.0
2017-10-09 13:10:00,45.13,45.21,45.13,45.21,69212.0,39.4733,39.5433,39.4733,39.5433,69212.0
2017-10-09 13:20:00,45.21,45.29,45.2,45.27,122541.0,39.5433,39.6132,39.5345,39.5957,122541.0
2017-10-09 13:30:00,45.27,45.29,45.23,45.26,106763.0,39.5957,39.6132,39.5608,39.587,106763.0
2017-10-09 13:40:00,45.26,45.33,45.25,45.31,100686.0,39.587,39.6482,39.5782,39.6307,100686.0
2017-10-09 13:50:00,45.3,45.4,45.3,45.39,187292.0,39.622,39.7094,39.622,39.7007,187292.0
2017-10-09 14:00:00,45.39,45.39,45.29,45.32,155682.0,39.7007,39.7007,39.6132,39.6395,155682.0
2017-10-09 14:10:00,45.32,45.32,45.26,45.29,183819.0,39.6395,39.6395,39.587,39.6132,183819.0
2017-10-09 14:20:00,45.3,45.31,45.25,45.3,302119.0,39.622,39.6307,39.5782,39.622,302119.0
2017-10-09 14:30:00,45.3,45.35,45.28,45.31,207252.0,39.622,39.6657,39.6045,39.6307,207252.0
2017-10-09 14:40:00,45.32,45.32,45.27,45.3,355549.0,39.6395,39.6395,39.5957,39.622,355549.0
2017-10-09 14:50:00,45.3,45.3,45.28,45.29,146250.0,39.622,39.622,39.6045,39.6132,146250.0
2017-10-09 15:00:00,45.29,45.31,45.25,45.27,212303.0,39.6132,39.6307,39.5782,39.5957,212303.0
2017-10-09 15:10:00,45.28,45.28,45.2,45.22,295922.0,39.6045,39.6045,39.5345,39.552,295922.0
2017-10-09 15:20:00,45.22,45.34,45.21,45.31,260478.0,39.552,39.657,39.5433,39.6307,260478.0
2017-10-09 15:30:00,45.3,45.35,45.29,45.3,277211.0,39.622,39.6657,39.6132,39.622,277211.0
2017-10-09 15:40:00,45.31,45.34,45.27,45.31,266165.0,39.6307,39.657,39.5957,39.6307,266165.0
2017-10-09 15:50:00,45.31,45.35,45.31,45.34,717612.0,39.6307,39.6657,39.6307,39.657,717612.0
2017-10-10 09:30:00,45.29,45.4,45.11,45.3,930598.0,39.6132,39.7094,39.4558,39.622,930598.0
2017-10-10 09:40:00,45.3,45.31,45.19,45.21,393102.0,39.622,39.6307,39.5258,39.5433,393102.0
2017-10-10 09:50:00,45.21,45.23,45.07,45.11,437283.0,39.5433,39.5608,39.4208,39.4558,437283.0
2017-10-10 10:00:00,45.12,45.13,44.88,44.95,573651.0,39.4645,39.4733,39.2546,39.3159,573651.0
2017-10-10 10:10:00,44.95,45.03,44.94,44.96,276585.0,39.3159,39.3858,39.3071,39.3246,276585.0
2017-10-10 10:20:00,44.96,44.97,44.86,44.91,469563.0,39.3246,39.3333,39.2371,39.2809,469563.0
2017-10-10 10:30:00,44.91,44.99,44.86,44.88,610071.0,39.2809,39.3508,39.2371,39.2546,610071.0
2017-10-10 10:40:00,44.87,44.96,44.86,44.95,256489.0,39.2459,39.3246,39.2371,39.3159,256489.0
2017-10-10 10:50:00,44.96,45.0,44.89,44.95,335702.0,39.3246,39.3596,39.2634,39.3159,335702.0
2017-10-10 11:00:00,44.96,44.97,44.89,44.91,404696.0,39.3246,39.3333,39.2634,39.2809,404696.0
2017-10-10 11:10:00,44.91,45.14,44.88,45.13,476153.0,39.2809,39.482,39.2546,39.4733,476153.0
2017-10-10 11:20:00,45.14,45.18,45.06,45.1,347433.0,39.482,39.517,39.4121,39.447,347433.0
2017-10-10 11:30:00,45.09,45.11,45.05,45.05,183599.0,39.4383,39.4558,39.4033,39.4033,183599.0
2017-10-10 11:40:00,45.05,45.08,45.0,45.03,353739.0,39.4033,39.4296,39.3596,39.3858,353739.0
2017-10-10 11:50:00,45.03,45.09,45.01,45.07,199714.0,39.3858,39.4383,39.3683,39.4208,199714.0
2017-10-10 12:00:00,45.07,45.07,44.9,44.97,326934.0,39.4208,39.4208,39.2721,39.3333,326934.0
2017-10-10 12:10:00,44.97,45.1,44.95,45.09,149694.0,39.3333,39.447,39.3159,39.4383,149694.0
2017-10-10 12:20:00,45.1,45.11,45.07,45.09,166893.0,39.447,39.4558,39.4208,39.4383,166893.0
2017-10-10 12:30:00,45.1,45.17,45.09,45.17,209798.0,39.447,39.5083,39.4383,39.5083,209798.0
2017-10-10 12:40:00,45.17,45.21,45.12,45.12,143386.0,39.5083,39.5433,39.4645,39.4645,143386.0
2017-10-10 12:50:00,45.12,45.13,45.07,45.11,154284.0,39.4645,39.4733,39.4208,39.4558,154284.0
2017-10-10 13:00:00,45.11,45.18,45.11,45.17,241897.0,39.4558,39.517,39.4558,39.5083,241897.0
2017-10-10 13:10:00,45.17,45.25,45.16,45.24,216052.0,39.5083,39.5782,39.4995,39.5695,216052.0
2017-10-10 13:20:00,45.25,45.25,45.17,45.2,213726.0,39.5782,39.5782,39.5083,39.5345,213726.0
2017-10-10 13:30:00,45.19,45.25,45.17,45.23,134334.0,39.5258,39.5782,39.5083,39.5608,134334.0
2017-10-10 13:40:00,45.23,45.25,45.22,45.22,87881.0,39.5608,39.5782,39.552,39.552,87881.0
2017-10-10 13:50:00,45.23,45.28,45.22,45.25,148427.0,39.5608,39.6045,39.552,39.5782,148427.0
2017-10-10 14:00:00,45.25,45.27,45.24,45.26,133201.0,39.5782,39.5957,39.5695,39.587,133201.0
2017-10-10 14:10:00,45.26,45.28,45.25,45.25,166313.0,39.587,39.6045,39.5782,39.5782,166313.0
2017-10-10 14:20:00,45.25,45.26,45.19,45.2,269052.0,39.5782,39.587,39.5258,39.5345,269052.0
2017-10-10 14:30:00,45.2,45.24,45.18,45.23,157982.0,39.5345,39.5695,39.517,39.5608,157982.0
2017-10-10 14:40:00,45.23,45.25,45.2,45.25,182517.0,39.5608,39.5782,39.5345,39.5782,182517.0
2017-10-10 14:50:00,45.25,45.26,45.22,45.25,144078.0,39.5782,39.587,39.552,39.5782,144078.0
2017-10-10 15:00:00,45.24,45.26,45.19,45.19,338675.0,39.5695,39.587,39.5258,39.5258,338675.0
2017-10-10 15:10:00,45.2,45.27,45.18,45.26,236041.0,39.5345,39.5957,39.517,39.587,236041.0
2017-10-10 15:20:00,45.26,45.3,45.23,45.23,400190.0,39.587,39.622,39.5608,39.5608,400190.0
2017-10-10 15:30:00,45.23,45.31,45.23,45.3,284570.0,39.5608,39.6307,39.5608,39.622,284570.0
2017-10-10 15:40:00,45.29,45.33,45.27,45.3,530269.0,39.6132,39.6482,39.5957,39.622,530269.0
2017-10-10 15:50:00,45.3,45.31,45.2,45.22,1205474.0,39.622,39.6307,39.5345,39.552,1205474.0
2017-10-11 09:30:00,45.3,45.44,45.08,45.21,676305.0,39.622,39.7444,39.4296,39.5433,676305.0
2017-10-11 09:40:00,45.2,45.29,45.16,45.22,370674.0,39.5345,39.6132,39.4995,39.552,370674.0
2017-10-11 09:50:00,45.22,45.29,45.19,45.23,175488.0,39.552,39.6132,39.5258,39.5608,175488.0
2017-10-11 10:00:00,45.24,45.27,45.21,45.25,115056.0,39.5695,39.5957,39.5433,39.5782,115056.0
2017-10-11 10:10:00,45.25,45.26,45.17,45.18,209036.0,39.5782,39.587,39.5083,39.517,209036.0
2017-10-11 10:20:00,45.18,45.18,45.11,45.17,235602.0,39.517,39.517,39.4558,39.5083,235602.0
2017-10-11 10:30:00,45.17,45.22,45.12,45.17,232202.0,39.5083,39.552,39.4645,39.5083,232202.0
2017-10-11 10:40:00,45.16,45.25,45.16,45.24,237085.0,39.4995,39.5782,39.4995,39.5695,237085.0
2017-10-11 10:50:00,45.24,45.25,45.18,45.18,163177.0,39.5695,39.5782,39.517,39.517,163177.0
2017-10-11 11:00:00,45.18,45.22,45.17,45.21,151878.0,39.517,39.552,39.5083,39.5433,151878.0
2017-10-11 11:10:00,45.21,45.26,45.2,45.23,179493.0,39.5433,39.587,39.5345,39.5608,179493.0
2017-10-11 11:20:00,45.23,45.3,45.19,45.26,233896.0,39.5608,39.622,39.5258,39.587,233896.0
2017-10-11 11:30:00,45.27,45.36,45.26,45.35,202760.0,39.5957,39.6745,39.587,39.6657,202760.0
2017-10-11 11:40:00,45.35,45.37,45.29,45.29,183904.0,39.6657,39.6832,39.6132,39.6132,183904.0
2017-10-11 11:50:00,45.3,45.41,45.28,45.38,208692.0,39.622,39.7182,39.6045,39.692,208692.0
2017-10-11 12:00:00,45.38,45.59,45.38,45.52,391071.0,39.692,39.8756,39.692,39.8144,391071.0
2017-10-11 12:10:00,45.52,45.53,45.44,45.46,139835.0,39.8144,39.8232,39.7444,39.7619,139835.0
2017-10-11 12:20:00,45.45,45.45,45.39,45.41,135387.0,39.7532,39.7532,39.7007,39.7182,135387.0
2017-10-11 12:30:00,45.41,45.43,45.37,45.4,110895.0,39.7182,39.7357,39.6832,39.7094,110895.0
2017-10-11 12:40:00,45.4,45.42,45.3,45.3,199189.0,39.7094,39.7269,39.622,39.622,199189.0
2017-10-11 12:50:00,45.3,45.37,45.24,45.31,213163.0,39.622,39.6832,39.5695,39.6307,213163.0
2017-10-11 13:00:00,45.32,45.43,45.3,45.42,83362.0,39.6395,39.7357,39.622,39.7269,83362.0
2017-10-11 13:10:00,45.41,45.42,45.39,45.39,71030.0,39.7182,39.7269,39.7007,39.7007,71030.0
2017-10-11 13:20:00,45.39,45.44,45.38,45.44,119391.0,39.7007,39.7444,39.692,39.7444,119391.0
2017-10-11 13:30:00,45.43,45.44,45.35,45.36,129018.0,39.7357,39.7444,39.6657,39.6745,129018.0
2017-10-11 13:40:00,45.37,45.39,45.33,45.37,80140.0,39.6832,39.7007,39.6482,39.6832,80140.0
2017-10-11 13:50:00,45.36,45.38,45.34,45.34,134703.0,39.6745,39.692,39.657,39.657,134703.0
2017-10-11 14:00:00,45.34,45.43,45.33,45.39,151689.0,39.657,39.7357,39.6482,39.7007,151689.0
2017-10-11 14:10:00,45.38,45.53,45.38,45.48,271540.0,39.692,39.8232,39.692,39.7794,271540.0
2017-10-11 14:20:00,45.48,45.49,45.43,45.46,164555.0,39.7794,39.7882,39.7357,39.7619,164555.0
2017-10-11 14:30:00,45.46,45.46,45.41,45.41,111714.0,39.7619,39.7619,39.7182,39.7182,111714.0
2017-10-11 14:40:00,45.41,45.49,45.41,45.48,165558.0,39.7182,39.7882,39.7182,39.7794,165558.0
2017-10-11 14:50:00,45.48,45.55,45.46,45.54,194200.0,39.7794,39.8406,39.7619,39.8319,194200.0
2017-10-11 15:00:00,45.54,45.55,45.49,45.54,167606.0,39.8319,39.8406,39.7882,39.8319,167606.0
2017-10-11 15:10:00,45.54,45.55,45.49,45.51,192989.0,39.8319,39.8406,39.7882,39.8057,192989.0
2017-10-11 15:20:00,45.51,45.52,45.44,45.45,234966.0,39.8057,39.8144,39.7444,39.7532,234966.0
2017-10-11 15:30:00,45.46,45.49,45.44,45.46,227819.0,39.7619,39.7882,39.7444,39.7619,227819.0
2017-10-11 15:40:00,45.47,45.51,45.45,45.48,237765.0,39.7707,39.8057,39.7532,39.7794,237765.0
2017-10-11 15:50:00,45.49,45.53,45.48,45.49,706710.0,39.7882,39.8232,39.7794,39.7882,706710.0
2017-10-12 09:30:00,44.86,45.19,44.15,44.44,1890491.0,39.2371,39.5258,38.6161,38.8698,1890491.0
2017-10-12 09:40:00,44.43,44.75,44.34,44.73,694951.0,38.861,39.1409,38.7823,39.1234,694951.0
2017-10-12 09:50:00,44.75,44.86,44.62,44.79,442860.0,39.1409,39.2371,39.0272,39.1759,442860.0
2017-10-12 10:00:00,44.78,44.85,44.7,44.71,469831.0,39.1672,39.2284,39.0972,39.1059,469831.0
2017-10-12 10:10:00,44.71,44.8,44.64,44.66,441752.0,39.1059,39.1847,39.0447,39.0622,441752.0
2017-10-12 10:20:00,44.66,44.81,44.66,44.8,253030.0,39.0622,39.1934,39.0622,39.1847,253030.0
2017-10-12 10:30:00,44.81,44.84,44.73,44.74,259901.0,39.1934,39.2196,39.1234,39.1322,259901.0
2017-10-12 10:40:00,44.74,44.8,44.64,44.79,293646.0,39.1322,39.1847,39.0447,39.1759,293646.0
2017-10-12 10:50:00,44.79,44.99,44.71,44.99,410429.0,39.1759,39.3508,39.1059,39.3508,410429.0
2017-10-12 11:00:00,44.98,44.99,44.81,44.83,236532.0,39.3421,39.3508,39.1934,39.2109,236532.0
2017-10-12 11:10:00,44.82,44.86,44.81,44.82,228351.0,39.2021,39.2371,39.1934,39.2021,228351.0
2017-10-12 11:20:00,44.82,44.88,44.81,44.88,289091.0,39.2021,39.2546,39.1934,39.2546,289091.0
2017-10-12 11:30:00,44.88,45.05,44.87,45.05,388746.0,39.2546,39.4033,39.2459,39.4033,388746.0
2017-10-12 11:40:00,45.05,45.05,44.9,44.93,240346.0,39.4033,39.4033,39.2721,39.2984,240346.0
2017-10-12 11:50:00,44.93,44.97,44.89,44.97,202183.0,39.2984,39.3333,39.2634,39.3333,202183.0
2017-10-12 12:00:00,44.97,44.98,44.92,44.96,208765.0,39.3333,39.3421,39.2896,39.3246,208765.0
2017-10-12 12:10:00,44.95,45.06,44.95,45.04,250378.0,39.3159,39.4121,39.3159,39.3946,250378.0
2017-10-12 12:20:00,45.04,45.09,45.0,45.0,147311.0,39.3946,39.4383,39.3596,39.3596,147311.0
2017-10-12 12:30:00,44.99,45.06,44.98,45.03,234167.0,39.3508,39.4121,39.3421,39.3858,234167.0
2017-10-12 12:40:00,45.03,45.08,45.02,45.07,128768.0,39.3858,39.4296,39.3771,39.4208,128768.0
2017-10-12 12:50:00,45.07,45.18,45.06,45.17,302413.0,39.4208,39.517,39.4121,39.5083,302413.0
2017-10-12 13:00:00,45.18,45.24,45.15,45.17,388237.0,39.517,39.5695,39.4908,39.5083,388237.0
2017-10-12 13:10:00,45.17,45.21,45.14,45.2,225722.0,39.5083,39.5433,39.482,39.5345,225722.0
2017-10-12 13:20:00,45.2,45.24,45.16,45.24,225011.0,39.5345,39.5695,39.4995,39.5695,225011.0
2017-10-12 13:30:00,45.23,45.43,45.21,45.27,457258.0,39.5608,39.7357,39.5433,39.5957,457258.0
2017-10-12 13:40:00,45.27,45.27,45.17,45.21,230365.0,39.5957,39.5957,39.5083,39.5433,230365.0
2017-10-12 13:50:00,45.21,45.23,45.06,45.08,242466.0,39.5433,39.5608,39.4121,39.4296,242466.0
2017-10-12 14:00:00,45.08,45.16,45.06,45.14,112855.0,39.4296,39.4995,39.4121,39.482,112855.0
2017-10-12 14:10:00,45.14,45.15,45.05,45.05,162752.0,39.482,39.4908,39.4033,39.4033,162752.0
2017-10-12 14:20:00,45.05,45.1,45.04,45.06,159910.0,39.4033,39.447,39.3946,39.4121,159910.0
2017-10-12 14:30:00,45.07,45.07,45.0,45.03,226099.0,39.4208,39.4208,39.3596,39.3858,226099.0
2017-10-12 14:40:00,45.03,45.04,44.85,44.85,383151.0,39.3858,39.3946,39.2284,39.2284,383151.0
2017-10-12 14:50:00,44.86,44.89,44.81,44.82,237794.0,39.2371,39.2634,39.1934,39.2021,237794.0
2017-10-12 15:00:00,44.82,44.89,44.79,44.87,327463.0,39.2021,39.2634,39.1759,39.2459,327463.0
2017-10-12 15:10:00,44.87,44.89,44.84,44.86,222349.0,39.2459,39.2634,39.2196,39.2371,222349.0
2017-10-12 15:20:00,44.86,44.92,44.84,44.91,281222.0,39.2371,39.2896,39.2196,39.2809,281222.0
2017-10-12 15:30:00,44.91,44.91,44.84,44.84,407472.0,39.2809,39.2809,39.2196,39.2196,407472.0
2017-10-12 15:40:00,44.85,44.86,44.76,44.81,481166.0,39.2284,39.2371,39.1497,39.1934,481166.0
2017-10-12 15:50:00,44.81,44.9,44.81,44.88,836333.0,39.1934,39.2721,39.1934,39.2546,836333.0
2017-10-13 09:30:00,45.28,45.6,45.0,45.46,1170967.0,39.6045,39.8844,39.3596,39.7619,1170967.0
2017-10-13 09:40:00,45.46,45.47,45.26,45.27,675172.0,39.7619,39.7707,39.587,39.5957,675172.0
2017-10-13 09:50:00,45.27,45.48,45.26,45.43,338498.0,39.5957,39.7794,39.587,39.7357,338498.0
2017-10-13 10:00:00,45.43,45.58,45.4,45.56,399044.0,39.7357,39.8669,39.7094,39.8494,399044.0
2017-10-13 10:10:00,45.57,45.62,45.51,45.61,383814.0,39.8581,39.9019,39.8057,39.8931,383814.0
2017-10-13 10:20:00,45.61,45.65,45.52,45.59,370163.0,39.8931,39.9281,39.8144,39.8756,370163.0
2017-10-13 10:30:00,45.59,45.66,45.55,45.64,211958.0,39.8756,39.9369,39.8406,39.9194,211958.0
2017-10-13 10:40:00,45.64,45.78,45.63,45.73,271626.0,39.9194,40.0418,39.9106,39.9981,271626.0
2017-10-13 10:50:00,45.73,45.82,45.72,45.77,298215.0,39.9981,40.0768,39.9893,40.0331,298215.0
2017-10-13 11:00:00,45.77,45.83,45.74,45.78,261986.0,40.0331,40.0855,40.0068,40.0418,261986.0
2017-10-13 11:10:00,45.78,45.8,45.69,45.73,242651.0,40.0418,40.0593,39.9631,39.9981,242651.0
2017-10-13 11:20:00,45.74,45.78,45.7,45.71,296931.0,40.0068,40.0418,39.9718,39.9806,296931.0
2017-10-13 11:30:00,45.72,45.76,45.68,45.73,216676.0,39.9893,40.0243,39.9544,39.9981,216676.0
2017-10-13 11:40:00,45.73,45.78,45.72,45.76,163497.0,39.9981,40.0418,39.9893,40.0243,163497.0
2017-10-13 11:50:00,45.77,45.87,45.76,45.87,237891.0,40.0331,40.1205,40.0243,40.1205,237891.0
2017-10-13 12:00:00,45.86,45.93,45.85,45.92,261371.0,40.1118,40.173,40.103,40.1643,261371.0
2017-10-13 12:10:00,45.92,45.99,45.9,45.97,233914.0,40.1643,40.2255,40.1468,40.208,233914.0
2017-10-13 12:20:00,45.97,46.1,45.95,46.08,496602.0,40.208,40.3217,40.1905,40.3042,496602.0
2017-10-13 12:30:00,46.09,46.11,46.01,46.04,259918.0,40.313,40.3305,40.243,40.2692,259918.0
2017-10-13 12:40:00,46.04,46.09,45.97,45.99,222133.0,40.2692,40.313,40.208,40.2255,222133.0
2017-10-13 12:50:00,45.99,45.99,45.81,45.81,260815.0,40.2255,40.2255,40.0681,40.0681,260815.0
2017-10-13 13:00:00,45.81,45.83,45.65,45.7,397363.0,40.0681,40.0855,39.9281,39.9718,397363.0
2017-10-13 13:10:00,45.7,45.77,45.66,45.69,187072.0,39.9718,40.0331,39.9369,39.9631,187072.0
2017-10-13 13:20:00,45.69,45.73,45.68,45.71,161671.0,39.9631,39.9981,39.9544,39.9806,161671.0
2017-10-13 13:30:00,45.71,45.8,45.7,45.79,183656.0,39.9806,40.0593,39.9718,40.0506,183656.0
2017-10-13 13:40:00,45.78,45.8,45.75,45.76,125964.0,40.0418,40.0593,40.0156,40.0243,125964.0
2017-10-13 13:50:00,45.75,45.79,45.73,45.76,138680.0,40.0156,40.0506,39.9981,40.0243,138680.0
2017-10-13 14:00:00,45.75,45.76,45.65,45.75,259609.0,40.0156,40.0243,39.9281,40.0156,259609.0
2017-10-13 14:10:00,45.76,45.8,45.73,45.77,168669.0,40.0243,40.0593,39.9981,40.0331,168669.0
2017-10-13 14:20:00,45.76,45.79,45.72,45.73,178032.0,40.0243,40.0506,39.9893,39.9981,178032.0
2017-10-13 14:30:00,45.73,45.86,45.72,45.77,338654.0,39.9981,40.1118,39.9893,40.0331,338654.0
2017-10-13 14:40:00,45.78,45.8,45.74,45.78,326928.0,40.0418,40.0593,40.0068,40.0418,326928.0
2017-10-13 14:50:00,45.78,45.84,45.76,45.79,191081.0,40.0418,40.0943,40.0243,40.0506,191081.0
2017-10-13 15:00:00,45.8,45.87,45.79,45.83,190072.0,40.0593,40.1205,40.0506,40.0855,190072.0
2017-10-13 15:10:00,45.84,45.87,45.79,45.83,227233.0,40.0943,40.1205,40.0506,40.0855,227233.0
2017-10-13 15:20:00,45.83,45.92,45.82,45.9,293418.0,40.0855,40.1643,40.0768,40.1468,293418.0
2017-10-13 15:30:00,45.9,45.91,45.86,45.9,300235.0,40.1468,40.1555,40.1118,40.1468,300235.0
2017-10-13 15:40:00,45.9,45.9,45.81,45.84,440871.0,40.1468,40.1468,40.0681,40.0943,440871.0
2017-10-13 15:50:00,45.84,45.87,45.8,45.87,766320.0,40.0943,40.1205,40.0593,40.1205,766320.0
2017-10-16 09:30:00,45.77,45.85,45.55,45.76,658276.0,40.0331,40.103,39.8406,40.0243,658276.0
2017-10-16 09:40:00,45.77,45.87,45.71,45.81,246560.0,40.0331,40.1205,39.9806,40.0681,246560.0
2017-10-16 09:50:00,45.8,45.81,45.57,45.65,363493.0,40.0593,40.0681,39.8581,39.9281,363493.0
2017-10-16 10:00:00,45.64,45.68,45.56,45.56,279307.0,39.9194,39.9544,39.8494,39.8494,279307.0
2017-10-16 10:10:00,45.55,45.62,45.53,45.59,236291.0,39.8406,39.9019,39.8232,39.8756,236291.0
2017-10-16 10:20:00,45.59,45.6,45.4,45.47,431283.0,39.8756,39.8844,39.7094,39.7707,431283.0
2017-10-16 10:30:00,45.47,45.47,45.35,45.45,420696.0,39.7707,39.7707,39.6657,39.7532,420696.0
2017-10-16 10:40:00,45.45,45.5,45.42,45.47,188485.0,39.7532,39.7969,39.7269,39.7707,188485.0
2017-10-16 10:50:00,45.46,45.58,45.45,45.57,227949.0,39.7619,39.8669,39.7532,39.8581,227949.0
2017-10-16 11:00:00,45.56,45.61,45.51,45.55,296015.0,39.8494,39.8931,39.8057,39.8406,296015.0
2017-10-16 11:10:00,45.55,45.55,45.46,45.48,237394.0,39.8406,39.8406,39.7619,39.7794,237394.0
2017-10-16 11:20:00,45.49,45.68,45.47,45.68,203324.0,39.7882,39.9544,39.7707,39.9544,203324.0
2017-10-16 11:30:00,45.67,45.68,45.55,45.55,163385.0,39.9456,39.9544,39.8406,39.8406,163385.0
2017-10-16 11:40:00,45.56,45.56,45.51,45.52,259202.0,39.8494,39.8494,39.8057,39.8144,259202.0
2017-10-16 11:50:00,45.51,45.53,45.45,45.5,254100.0,39.8057,39.8232,39.7532,39.7969,254100.0
2017-10-16 12:00:00,45.5,45.6,45.48,45.56,132505.0,39.7969,39.8844,39.7794,39.8494,132505.0
2017-10-16 12:10:00,45.56,45.58,45.53,45.57,81158.0,39.8494,39.8669,39.8232,39.8581,81158.0
2017-10-16 12:20:00,45.56,45.58,45.52,45.57,107435.0,39.8494,39.8669,39.8144,39.8581,107435.0
2017-10-16 12:30:00,45.57,45.6,45.53,45.6,209587.0,39.8581,39.8844,39.8232,39.8844,209587.0
2017-10-16 12:40:00,45.59,45.65,45.56,45.64,120239.0,39.8756,39.9281,39.8494,39.9194,120239.0
2017-10-16 12:50:00,45.63,45.65,45.6,45.63,133695.0,39.9106,39.9281,39.8844,39.9106,133695.0
2017-10-16 13:00:00,45.63,45.63,45.57,45.58,113555.0,39.9106,39.9106,39.8581,39.8669,113555.0
2017-10-16 13:10:00,45.57,45.61,45.55,45.59,104942.0,39.8581,39.8931,39.8406,39.8756,104942.0
2017-10-16 13:20:00,45.59,45.6,45.52,45.53,116398.0,39.8756,39.8844,39.8144,39.8232,116398.0
2017-10-16 13:30:00,45.53,45.59,45.52,45.56,96713.0,39.8232,39.8756,39.8144,39.8494,96713.0
2017-10-16 13:40:00,45.57,45.59,45.55,45.58,71102.0,39.8581,39.8756,39.8406,39.8669,71102.0
2017-10-16 13:50:00,45.59,45.6,45.56,45.58,92013.0,39.8756,39.8844,39.8494,39.8669,92013.0
2017-10-16 14:00:00,45.58,45.65,45.58,45.65,101722.0,39.8669,39.9281,39.8669,39.9281,101722.0
2017-10-16 14:10:00,45.65,45.68,45.64,45.66,113115.0,39.9281,39.9544,39.9194,39.9369,113115.0
2017-10-16 14:20:00,45.66,45.72,45.65,45.71,178931.0,39.9369,39.9893,39.9281,39.9806,178931.0
2017-10-16 14:30:00,45.71,45.73,45.69,45.7,109283.0,39.9806,39.9981,39.9631,39.9718,109283.0
2017-10-16 14:40:00,45.7,45.72,45.65,45.66,131800.0,39.9718,39.9893,39.9281,39.9369,131800.0
2017-10-16 14:50:00,45.66,45.71,45.65,45.68,126732.0,39.9369,39.9806,39.9281,39.9544,126732.0
2017-10-16 15:00:00,45.68,45.72,45.67,45.7,162485.0,39.9544,39.9893,39.9456,39.9718,162485.0
2017-10-16 15:10:00,45.7,45.77,45.69,45.73,164561.0,39.9718,40.0331,39.9631,39.9981,164561.0
2017-10-16 15:20:00,45.74,45.74,45.69,45.72,122151.0,40.0068,40.0068,39.9631,39.9893,122151.0
2017-10-16 15:30:00,45.72,45.77,45.71,45.74,191638.0,39.9893,40.0331,39.9806,40.0068,191638.0
2017-10-16 15:40:00,45.74,45.79,45.73,45.79,234160.0,40.0068,40.0506,39.9981,40.0506,234160.0
2017-10-16 15:50:00,45.79,45.8,45.73,45.75,439984.0,40.0506,40.0593,39.9981,40.0156,439984.0
2017-10-17 09:30:00,45.8,46.06,45.65,45.69,794846.0,40.0593,40.2867,39.9281,39.9631,794846.0
2017-10-17 09:40:00,45.7,45.74,45.47,45.47,274981.0,39.9718,40.0068,39.7707,39.7707,274981.0
2017-10-17 09:50:00,45.47,45.49,45.34,45.42,433016.0,39.7707,39.7882,39.657,39.7269,433016.0
2017-10-17 10:00:00,45.41,45.44,45.32,45.35,346888.0,39.7182,39.7444,39.6395,39.6657,346888.0
2017-10-17 10:10:00,45.34,45.48,45.34,45.38,278430.0,39.657,39.7794,39.657,39.692,278430.0
2017-10-17 10:20:00,45.38,45.45,45.35,45.4,265488.0,39.692,39.7532,39.6657,39.7094,265488.0
2017-10-17 10:30:00,45.4,45.41,45.3,45.34,571796.0,39.7094,39.7182,39.622,39.657,571796.0
2017-10-17 10:40:00,45.34,45.4,45.14,45.23,446539.0,39.657,39.7094,39.482,39.5608,446539.0
2017-10-17 10:50:00,45.23,45.38,45.21,45.27,281565.0,39.5608,39.692,39.5433,39.5957,281565.0
2017-10-17 11:00:00,45.27,45.34,45.21,45.31,316066.0,39.5957,39.657,39.5433,39.6307,316066.0
2017-10-17 11:10:00,45.32,45.43,45.31,45.43,209387.0,39.6395,39.7357,39.6307,39.7357,209387.0
2017-10-17 11:20:00,45.42,45.5,45.39,45.47,291068.0,39.7269,39.7969,39.7007,39.7707,291068.0
2017-10-17 11:30:00,45.47,45.48,45.38,45.42,248599.0,39.7707,39.7794,39.692,39.7269,248599.0
2017-10-17 11:40:00,45.42,45.44,45.39,45.4,176581.0,39.7269,39.7444,39.7007,39.7094,176581.0
2017-10-17 11:50:00,45.41,45.43,45.39,45.41,133423.0,39.7182,39.7357,39.7007,39.7182,133423.0
2017-10-17 12:00:00,45.41,45.44,45.39,45.42,124843.0,39.7182,39.7444,39.7007,39.7269,124843.0
2017-10-17 12:10:00,45.43,45.49,45.41,45.48,116841.0,39.7357,39.7882,39.7182,39.7794,116841.0
2017-10-17 12:20:00,45.48,45.51,45.44,45.45,225604.0,39.7794,39.8057,39.7444,39.7532,225604.0
2017-10-17 12:30:00,45.45,45.45,45.4,45.4,211183.0,39.7532,39.7532,39.7094,39.7094,211183.0
2017-10-17 12:40:00,45.41,45.41,45.31,45.34,344803.0,39.7182,39.7182,39.6307,39.657,344803.0
2017-10-17 12:50:00,45.34,45.4,45.34,45.38,102962.0,39.657,39.7094,39.657,39.692,102962.0
2017-10-17 13:00:00,45.37,45.38,45.31,45.31,186274.0,39.6832,39.692,39.6307,39.6307,186274.0
2017-10-17 13:10:00,45.31,45.32,45.27,45.29,126127.0,39.6307,39.6395,39.5957,39.6132,126127.0
2017-10-17 13:20:00,45.3,45.31,45.22,45.24,159604.0,39.622,39.6307,39.552,39.5695,159604.0
2017-10-17 13:30:00,45.23,45.25,45.2,45.23,285505.0,39.5608,39.5782,39.5345,39.5608,285505.0
2017-10-17 13:40:00,45.22,45.23,45.12,45.16,252436.0,39.552,39.5608,39.4645,39.4995,252436.0
2017-10-17 13:50:00,45.15,45.16,45.1,45.11,256481.0,39.4908,39.4995,39.447,39.4558,256481.0
2017-10-17 14:00:00,45.11,45.16,45.08,45.08,317554.0,39.4558,39.4995,39.4296,39.4296,317554.0
2017-10-17 14:10:00,45.08,45.11,44.98,45.03,366060.0,39.4296,39.4558,39.3421,39.3858,366060.0
2017-10-17 14:20:00,45.04,45.08,44.98,45.05,386998.0,39.3946,39.4296,39.3421,39.4033,386998.0
2017-10-17 14:30:00,45.04,45.06,45.01,45.02,209336.0,39.3946,39.4121,39.3683,39.3771,209336.0
2017-10-17 14:40:00,45.02,45.06,45.01,45.04,148493.0,39.3771,39.4121,39.3683,39.3946,148493.0
2017-10-17 14:50:00,45.03,45.03,44.98,45.01,350771.0,39.3858,39.3858,39.3421,39.3683,350771.0
2017-10-17 15:00:00,45.01,45.03,44.99,45.02,184862.0,39.3683,39.3858,39.3508,39.3771,184862.0
2017-10-17 15:10:00,45.02,45.03,44.96,44.99,344668.0,39.3771,39.3858,39.3246,39.3508,344668.0
2017-10-17 15:20:00,44.98,45.02,44.95,45.02,618635.0,39.3421,39.3771,39.3159,39.3771,618635.0
2017-10-17 15:30:00,45.02,45.03,44.98,45.01,432667.0,39.3771,39.3858,39.3421,39.3683,432667.0
2017-10-17 15:40:00,45.02,45.03,44.98,45.0,405723.0,39.3771,39.3858,39.3421,39.3596,405723.0
2017-10-17 15:50:00,45.0,45.05,44.96,45.03,880839.0,39.3596,39.4033,39.3246,39.3858,880839.0
2017-10-18 09:30:00,45.28,45.59,45.25,45.47,582318.0,39.6045,39.8756,39.5782,39.7707,582318.0
2017-10-18 09:40:00,45.47,45.47,45.11,45.13,362553.0,39.7707,39.7707,39.4558,39.4733,362553.0
2017-10-18 09:50:00,45.13,45.27,45.03,45.23,408577.0,39.4733,39.5957,39.3858,39.5608,408577.0
2017-10-18 10:00:00,45.23,45.38,45.17,45.17,487265.0,39.5608,39.692,39.5083,39.5083,487265.0
2017-10-18 10:10:00,45.17,45.27,45.16,45.23,411566.0,39.5083,39.5957,39.4995,39.5608,411566.0
2017-10-18 10:20:00,45.23,45.3,45.19,45.26,306889.0,39.5608,39.622,39.5258,39.587,306889.0
2017-10-18 10:30:00,45.26,45.37,45.22,45.26,272006.0,39.587,39.6832,39.552,39.587,272006.0
2017-10-18 10:40:00,45.27,45.38,45.25,45.37,136926.0,39.5957,39.692,39.5782,39.6832,136926.0
2017-10-18 10:50:00,45.37,45.4,45.33,45.33,145366.0,39.6832,39.7094,39.6482,39.6482,145366.0
2017-10-18 11:00:00,45.33,45.34,45.25,45.26,210175.0,39.6482,39.657,39.5782,39.587,210175.0
2017-10-18 11:10:00,45.26,45.26,45.18,45.2,173057.0,39.587,39.587,39.517,39.5345,173057.0
2017-10-18 11:20:00,45.2,45.21,45.14,45.2,220457.0,39.5345,39.5433,39.482,39.5345,220457.0
2017-10-18 11:30:00,45.2,45.22,45.15,45.22,186019.0,39.5345,39.552,39.4908,39.552,186019.0
2017-10-18 11:40:00,45.22,45.37,45.21,45.34,154954.0,39.552,39.6832,39.5433,39.657,154954.0
2017-10-18 11:50:00,45.34,45.4,45.31,45.37,103140.0,39.657,39.7094,39.6307,39.6832,103140.0
2017-10-18 12:00:00,45.37,45.4,45.33,45.34,110790.0,39.6832,39.7094,39.6482,39.657,110790.0
2017-10-18 12:10:00,45.35,45.38,45.34,45.37,74970.0,39.6657,39.692,39.657,39.6832,74970.0
2017-10-18 12:20:00,45.37,45.38,45.31,45.33,87000.0,39.6832,39.692,39.6307,39.6482,87000.0
2017-10-18 12:30:00,45.32,45.44,45.31,45.43,123286.0,39.6395,39.7444,39.6307,39.7357,123286.0
2017-10-18 12:40:00,45.43,45.48,45.38,45.4,155451.0,39.7357,39.7794,39.692,39.7094,155451.0
2017-10-18 12:50:00,45.4,45.41,45.32,45.33,119899.0,39.7094,39.7182,39.6395,39.6482,119899.0
2017-10-18 13:00:00,45.33,45.36,45.32,45.35,111864.0,39.6482,39.6745,39.6395,39.6657,111864.0
2017-10-18 13:10:00,45.36,45.39,45.33,45.36,110381.0,39.6745,39.7007,39.6482,39.6745,110381.0
2017-10-18 13:20:00,45.37,45.38,45.28,45.3,173749.0,39.6832,39.692,39.6045,39.622,173749.0
2017-10-18 13:30:00,45.3,45.3,45.21,45.22,278811.0,39.622,39.622,39.5433,39.552,278811.0
2017-10-18 13:40:00,45.22,45.23,45.17,45.18,238816.0,39.552,39.5608,39.5083,39.517,238816.0
2017-10-18 13:50:00,45.19,45.19,45.12,45.18,211731.0,39.5258,39.5258,39.4645,39.517,211731.0
2017-10-18 14:00:00,45.18,45.24,45.15,45.22,183629.0,39.517,39.5695,39.4908,39.552,183629.0
2017-10-18 14:10:00,45.23,45.27,45.18,45.21,160360.0,39.5608,39.5957,39.517,39.5433,160360.0
2017-10-18 14:20:00,45.2,45.24,45.17,45.2,202519.0,39.5345,39.5695,39.5083,39.5345,202519.0
2017-10-18 14:30:00,45.2,45.22,45.18,45.21,136832.0,39.5345,39.552,39.517,39.5433,136832.0
2017-10-18 14:40:00,45.22,45.23,45.17,45.2,217540.0,39.552,39.5608,39.5083,39.5345,217540.0
2017-10-18 14:50:00,45.2,45.2,45.15,45.19,171588.0,39.5345,39.5345,39.4908,39.5258,171588.0
2017-10-18 15:00:00,45.2,45.22,45.19,45.2,194530.0,39.5345,39.552,39.5258,39.5345,194530.0
2017-10-18 15:10:00,45.21,45.22,45.16,45.16,139509.0,39.5433,39.552,39.4995,39.4995,139509.0
2017-10-18 15:20:00,45.16,45.21,45.16,45.2,352164.0,39.4995,39.5433,39.4995,39.5345,352164.0
2017-10-18 15:30:00,45.2,45.22,45.18,45.2,341279.0,39.5345,39.552,39.517,39.5345,341279.0
2017-10-18 15:40:00,45.21,45.21,45.07,45.08,585355.0,39.5433,39.5433,39.4208,39.4296,585355.0
2017-10-18 15:50:00,45.07,45.13,45.07,45.12,848688.0,39.4208,39.4733,39.4208,39.4645,848688.0
2017-10-19 09:30:00,44.75,44.76,44.56,44.67,690177.0,39.1409,39.1497,38.9747,39.0709,690177.0
2017-10-19 09:40:00,44.67,44.82,44.59,44.78,341990.0,39.0709,39.2021,39.001,39.1672,341990.0
2017-10-19 09:50:00,44.77,44.77,44.64,44.7,282055.0,39.1584,39.1584,39.0447,39.0972,282055.0
2017-10-19 10:00:00,44.7,44.78,44.62,44.66,210459.0,39.0972,39.1672,39.0272,39.0622,210459.0
2017-10-19 10:10:00,44.66,44.79,44.64,44.77,235231.0,39.0622,39.1759,39.0447,39.1584,235231.0
2017-10-19 10:20:00,44.77,44.81,44.72,44.81,151620.0,39.1584,39.1934,39.1147,39.1934,151620.0
2017-10-19 10:30:00,44.81,44.93,44.79,44.85,241778.0,39.1934,39.2984,39.1759,39.2284,241778.0
2017-10-19 10:40:00,44.85,44.93,44.83,44.93,133603.0,39.2284,39.2984,39.2109,39.2984,133603.0
2017-10-19 10:50:00,44.93,44.99,44.92,44.98,189115.0,39.2984,39.3508,39.2896,39.3421,189115.0
2017-10-19 11:00:00,44.97,45.05,44.94,45.05,197765.0,39.3333,39.4033,39.3071,39.4033,197765.0
2017-10-19 11:10:00,45.04,45.14,45.01,45.08,248009.0,39.3946,39.482,39.3683,39.4296,248009.0
2017-10-19 11:20:00,45.09,45.09,45.02,45.05,128050.0,39.4383,39.4383,39.3771,39.4033,128050.0
2017-10-19 11:30:00,45.05,45.07,45.01,45.05,94880.0,39.4033,39.4208,39.3683,39.4033,94880.0
2017-10-19 11:40:00,45.05,45.09,45.04,45.08,141239.0,39.4033,39.4383,39.3946,39.4296,141239.0
2017-10-19 11:50:00,45.09,45.13,45.07,45.12,131832.0,39.4383,39.4733,39.4208,39.4645,131832.0
2017-10-19 12:00:00,45.12,45.13,45.05,45.06,109970.0,39.4645,39.4733,39.4033,39.4121,109970.0
2017-10-19 12:10:00,45.07,45.1,45.05,45.1,123020.0,39.4208,39.447,39.4033,39.447,123020.0
2017-10-19 12:20:00,45.1,45.15,45.09,45.14,102172.0,39.447,39.4908,39.4383,39.482,102172.0
2017-10-19 12:30:00,45.14,45.14,45.11,45.12,87829.0,39.482,39.482,39.4558,39.4645,87829.0
2017-10-19 12:40:00,45.11,45.2,45.08,45.19,168911.0,39.4558,39.5345,39.4296,39.5258,168911.0
2017-10-19 12:50:00,45.2,45.34,45.2,45.32,255562.0,39.5345,39.657,39.5345,39.6395,255562.0
2017-10-19 13:00:00,45.32,45.4,45.29,45.35,183500.0,39.6395,39.7094,39.6132,39.6657,183500.0
2017-10-19 13:10:00,45.36,45.4,45.33,45.35,131831.0,39.6745,39.7094,39.6482,39.6657,131831.0
2017-10-19 13:20:00,45.36,45.36,45.28,45.28,116159.0,39.6745,39.6745,39.6045,39.6045,116159.0
2017-10-19 13:30:00,45.29,45.29,45.27,45.28,57396.0,39.6132,39.6132,39.5957,39.6045,57396.0
2017-10-19 13:40:00,45.29,45.31,45.28,45.28,79777.0,39.6132,39.6307,39.6045,39.6045,79777.0
2017-10-19 13:50:00,45.29,45.29,45.23,45.24,63069.0,39.6132,39.6132,39.5608,39.5695,63069.0
2017-10-19 14:00:00,45.25,45.25,45.2,45.23,147505.0,39.5782,39.5782,39.5345,39.5608,147505.0
2017-10-19 14:10:00,45.23,45.26,45.22,45.23,131245.0,39.5608,39.587,39.552,39.5608,131245.0
2017-10-19 14:20:00,45.23,45.24,45.2,45.22,106620.0,39.5608,39.5695,39.5345,39.552,106620.0
2017-10-19 14:30:00,45.22,45.3,45.21,45.28,123582.0,39.552,39.622,39.5433,39.6045,123582.0
2017-10-19 14:40:00,45.28,45.34,45.27,45.3,144827.0,39.6045,39.657,39.5957,39.622,144827.0
2017-10-19 14:50:00,45.3,45.31,45.25,45.28,95117.0,39.622,39.6307,39.5782,39.6045,95117.0
2017-10-19 15:00:00,45.27,45.29,45.26,45.29,113965.0,39.5957,39.6132,39.587,39.6132,113965.0
2017-10-19 15:10:00,45.29,45.36,45.28,45.32,184209.0,39.6132,39.6745,39.6045,39.6395,184209.0
2017-10-19 15:20:00,45.32,45.37,45.31,45.37,177584.0,39.6395,39.6832,39.6307,39.6832,177584.0
2017-10-19 15:30:00,45.37,45.4,45.32,45.34,247120.0,39.6832,39.7094,39.6395,39.657,247120.0
2017-10-19 15:40:00,45.34,45.35,45.25,45.26,350457.0,39.657,39.6657,39.5782,39.587,350457.0
2017-10-19 15:50:00,45.26,45.36,45.25,45.36,480088.0,39.587,39.6745,39.5782,39.6745,480088.0
2017-10-20 09:30:00,45.5,45.67,45.4,45.46,658299.0,39.7969,39.9456,39.7094,39.7619,658299.0
2017-10-20 09:40:00,45.46,45.49,45.3,45.33,233627.0,39.7619,39.7882,39.622,39.6482,233627.0
2017-10-20 09:50:00,45.34,45.35,45.16,45.21,305210.0,39.657,39.6657,39.4995,39.5433,305210.0
2017-10-20 10:00:00,45.21,45.35,45.2,45.32,227631.0,39.5433,39.6657,39.5345,39.6395,227631.0
2017-10-20 10:10:00,45.32,45.34,45.2,45.2,194174.0,39.6395,39.657,39.5345,39.5345,194174.0
2017-10-20 10:20:00,45.2,45.23,45.14,45.15,162449.0,39.5345,39.5608,39.482,39.4908,162449.0
2017-10-20 10:30:00,45.16,45.3,45.16,45.22,155797.0,39.4995,39.622,39.4995,39.552,155797.0
2017-10-20 10:40:00,45.22,45.33,45.17,45.31,188715.0,39.552,39.6482,39.5083,39.6307,188715.0
2017-10-20 10:50:00,45.31,45.32,45.18,45.19,107223.0,39.6307,39.6395,39.517,39.5258,107223.0
2017-10-20 11:00:00,45.2,45.24,45.16,45.24,161484.0,39.5345,39.5695,39.4995,39.5695,161484.0
2017-10-20 11:10:00,45.23,45.28,45.2,45.27,108076.0,39.5608,39.6045,39.5345,39.5957,108076.0
2017-10-20 11:20:00,45.27,45.27,45.23,45.25,112081.0,39.5957,39.5957,39.5608,39.5782,112081.0
2017-10-20 11:30:00,45.25,45.31,45.25,45.29,120224.0,39.5782,39.6307,39.5782,39.6132,120224.0
2017-10-20 11:40:00,45.3,45.38,45.28,45.38,117698.0,39.622,39.692,39.6045,39.692,117698.0
2017-10-20 11:50:00,45.38,45.4,45.3,45.39,236857.0,39.692,39.7094,39.622,39.7007,236857.0
2017-10-20 12:00:00,45.39,45.41,45.33,45.34,173114.0,39.7007,39.7182,39.6482,39.657,173114.0
2017-10-20 12:10:00,45.35,45.39,45.34,45.37,125376.0,39.6657,39.7007,39.657,39.6832,125376.0
2017-10-20 12:20:00,45.38,45.38,45.31,45.34,96802.0,39.692,39.692,39.6307,39.657,96802.0
2017-10-20 12:30:00,45.34,45.38,45.34,45.36,65369.0,39.657,39.692,39.657,39.6745,65369.0
2017-10-20 12:40:00,45.36,45.39,45.34,45.38,86312.0,39.6745,39.7007,39.657,39.692,86312.0
2017-10-20 12:50:00,45.38,45.39,45.36,45.36,84150.0,39.692,39.7007,39.6745,39.6745,84150.0
2017-10-20 13:00:00,45.36,45.44,45.36,45.44,91576.0,39.6745,39.7444,39.6745,39.7444,91576.0
2017-10-20 13:10:00,45.43,45.47,45.43,45.45,72304.0,39.7357,39.7707,39.7357,39.7532,72304.0
2017-10-20 13:20:00,45.44,45.49,45.44,45.48,91615.0,39.7444,39.7882,39.7444,39.7794,91615.0
2017-10-20 13:30:00,45.48,45.56,45.45,45.55,271182.0,39.7794,39.8494,39.7532,39.8406,271182.0
2017-10-20 13:40:00,45.54,45.55,45.5,45.52,78386.0,39.8319,39.8406,39.7969,39.8144,78386.0
2017-10-20 13:50:00,45.52,45.53,45.49,45.5,108569.0,39.8144,39.8232,39.7882,39.7969,108569.0
2017-10-20 14:00:00,45.51,45.55,45.5,45.54,105726.0,39.8057,39.8406,39.7969,39.8319,105726.0
2017-10-20 14:10:00,45.55,45.58,45.54,45.54,175291.0,39.8406,39.8669,39.8319,39.8319,175291.0
2017-10-20 14:20:00,45.55,45.61,45.54,45.6,102860.0,39.8406,39.8931,39.8319,39.8844,102860.0
2017-10-20 14:30:00,45.61,45.64,45.58,45.62,171400.0,39.8931,39.9194,39.8669,39.9019,171400.0
2017-10-20 14:40:00,45.62,45.7,45.61,45.69,322220.0,39.9019,39.9718,39.8931,39.9631,322220.0
2017-10-20 14:50:00,45.69,45.73,45.63,45.64,292361.0,39.9631,39.9981,39.9106,39.9194,292361.0
2017-10-20 15:00:00,45.63,45.64,45.6,45.64,142743.0,39.9106,39.9194,39.8844,39.9194,142743.0
2017-10-20 15:10:00,45.64,45.66,45.55,45.55,219262.0,39.9194,39.9369,39.8406,39.8406,219262.0
2017-10-20 15:20:00,45.55,45.57,45.51,45.57,190081.0,39.8406,39.8581,39.8057,39.8581,190081.0
2017-10-20 15:30:00,45.56,45.58,45.54,45.55,172061.0,39.8494,39.8669,39.8319,39.8406,172061.0
2017-10-20 15:40:00,45.55,45.59,45.55,45.58,279875.0,39.8406,39.8756,39.8406,39.8669,279875.0
2017-10-20 15:50:00,45.59,45.6,45.53,45.6,576683.0,39.8756,39.8844,39.8232,39.8844,576683.0
2017-10-23 09:30:00,45.54,45.81,45.5,45.6,713768.0,39.8319,40.0681,39.7969,39.8844,713768.0
2017-10-23 09:40:00,45.6,45.74,45.5,45.7,246338.0,39.8844,40.0068,39.7969,39.9718,246338.0
2017-10-23 09:50:00,45.7,45.71,45.61,45.66,192923.0,39.9718,39.9806,39.8931,39.9369,192923.0
2017-10-23 10:00:00,45.65,45.65,45.55,45.57,169770.0,39.9281,39.9281,39.8406,39.8581,169770.0
2017-10-23 10:10:00,45.56,45.58,45.42,45.45,323560.0,39.8494,39.8669,39.7269,39.7532,323560.0
2017-10-23 10:20:00,45.45,45.49,45.41,45.44,274857.0,39.7532,39.7882,39.7182,39.7444,274857.0
2017-10-23 10:30:00,45.44,45.48,45.42,45.43,249797.0,39.7444,39.7794,39.7269,39.7357,249797.0
2017-10-23 10:40:00,45.42,45.55,45.42,45.51,181420.0,39.7269,39.8406,39.7269,39.8057,181420.0
2017-10-23 10:50:00,45.51,45.58,45.48,45.5,219876.0,39.8057,39.8669,39.7794,39.7969,219876.0
2017-10-23 11:00:00,45.5,45.53,45.46,45.48,183849.0,39.7969,39.8232,39.7619,39.7794,183849.0
2017-10-23 11:10:00,45.48,45.49,45.44,45.46,125168.0,39.7794,39.7882,39.7444,39.7619,125168.0
2017-10-23 11:20:00,45.47,45.57,45.46,45.56,153378.0,39.7707,39.8581,39.7619,39.8494,153378.0
2017-10-23 11:30:00,45.56,45.57,45.46,45.47,129936.0,39.8494,39.8581,39.7619,39.7707,129936.0
2017-10-23 11:40:00,45.47,45.51,45.46,45.51,132089.0,39.7707,39.8057,39.7619,39.8057,132089.0
2017-10-23 11:50:00,45.51,45.54,45.49,45.53,139944.0,39.8057,39.8319,39.7882,39.8232,139944.0
2017-10-23 12:00:00,45.54,45.55,45.48,45.49,198171.0,39.8319,39.8406,39.7794,39.7882,198171.0
2017-10-23 12:10:00,45.5,45.52,45.44,45.47,199797.0,39.7969,39.8144,39.7444,39.7707,199797.0
2017-10-23 12:20:00,45.46,45.52,45.46,45.48,184963.0,39.7619,39.8144,39.7619,39.7794,184963.0
2017-10-23 12:30:00,45.48,45.51,45.43,45.44,151646.0,39.7794,39.8057,39.7357,39.7444,151646.0
2017-10-23 12:40:00,45.44,45.44,45.33,45.38,197932.0,39.7444,39.7444,39.6482,39.692,197932.0
2017-10-23 12:50:00,45.38,45.38,45.35,45.37,91557.0,39.692,39.692,39.6657,39.6832,91557.0
2017-10-23 13:00:00,45.37,45.47,45.37,45.44,158056.0,39.6832,39.7707,39.6832,39.7444,158056.0
2017-10-23 13:10:00,45.44,45.44,45.37,45.38,80538.0,39.7444,39.7444,39.6832,39.692,80538.0
2017-10-23 13:20:00,45.38,45.41,45.35,45.41,124127.0,39.692,39.7182,39.6657,39.7182,124127.0
2017-10-23 13:30:00,45.41,45.41,45.25,45.29,158058.0,39.7182,39.7182,39.5782,39.6132,158058.0
2017-10-23 13:40:00,45.3,45.33,45.26,45.27,182446.0,39.622,39.6482,39.587,39.5957,182446.0
2017-10-23 13:50:00,45.27,45.27,45.22,45.23,199870.0,39.5957,39.5957,39.552,39.5608,199870.0
2017-10-23 14:00:00,45.23,45.26,45.22,45.25,136416.0,39.5608,39.587,39.552,39.5782,136416.0
2017-10-23 14:10:00,45.24,45.25,45.15,45.16,241276.0,39.5695,39.5782,39.4908,39.4995,241276.0
2017-10-23 14:20:00,45.15,45.34,45.15,45.3,253961.0,39.4908,39.657,39.4908,39.622,253961.0
2017-10-23 14:30:00,45.3,45.31,45.25,45.28,203975.0,39.622,39.6307,39.5782,39.6045,203975.0
2017-10-23 14:40:00,45.28,45.29,45.21,45.26,242204.0,39.6045,39.6132,39.5433,39.587,242204.0
2017-10-23 14:50:00,45.27,45.33,45.26,45.33,215933.0,39.5957,39.6482,39.587,39.6482,215933.0
2017-10-23 15:00:00,45.33,45.33,45.23,45.26,252093.0,39.6482,39.6482,39.5608,39.587,252093.0
2017-10-23 15:10:00,45.25,45.27,45.23,45.26,219691.0,39.5782,39.5957,39.5608,39.587,219691.0
2017-10-23 15:20:00,45.26,45.26,45.2,45.21,274111.0,39.587,39.587,39.5345,39.5433,274111.0
2017-10-23 15:30:00,45.21,45.23,45.15,45.16,396431.0,39.5433,39.5608,39.4908,39.4995,396431.0
2017-10-23 15:40:00,45.16,45.25,45.16,45.25,480137.0,39.4995,39.5782,39.4995,39.5782,480137.0
2017-10-23 15:50:00,45.25,45.26,45.15,45.16,1056754.0,39.5782,39.587,39.4908,39.4995,1056754.0
2017-10-24 09:30:00,45.91,46.76,45.88,46.71,2832095.0,40.1555,40.899,40.1293,40.8552,2832095.0
2017-10-24 09:40:00,46.71,46.75,46.38,46.61,1623921.0,40.8552,40.8902,40.5666,40.7678,1623921.0
2017-10-24 09:50:00,46.62,46.62,46.11,46.15,1142890.0,40.7765,40.7765,40.3305,40.3654,1142890.0
2017-10-24 10:00:00,46.15,46.28,45.91,46.16,944992.0,40.3654,40.4791,40.1555,40.3742,944992.0
2017-10-24 10:10:00,46.17,46.38,46.14,46.25,990144.0,40.3829,40.5666,40.3567,40.4529,990144.0
2017-10-24 10:20:00,46.25,46.41,46.22,46.24,673393.0,40.4529,40.5929,40.4267,40.4442,673393.0
2017-10-24 10:30:00,46.25,46.25,45.72,45.78,861515.0,40.4529,40.4529,39.9893,40.0418,861515.0
2017-10-24 10:40:00,45.79,46.08,45.78,46.07,489020.0,40.0506,40.3042,40.0418,40.2955,489020.0
2017-10-24 10:50:00,46.08,46.3,46.03,46.28,626689.0,40.3042,40.4966,40.2605,40.4791,626689.0
2017-10-24 11:00:00,46.28,46.34,46.21,46.25,502284.0,40.4791,40.5316,40.4179,40.4529,502284.0
2017-10-24 11:10:00,46.25,46.4,46.25,46.27,344865.0,40.4529,40.5841,40.4529,40.4704,344865.0
2017-10-24 11:20:00,46.27,46.29,46.05,46.1,317208.0,40.4704,40.4879,40.278,40.3217,317208.0
2017-10-24 11:30:00,46.1,46.15,46.01,46.11,278041.0,40.3217,40.3654,40.243,40.3305,278041.0
2017-10-24 11:40:00,46.1,46.23,46.03,46.2,214074.0,40.3217,40.4354,40.2605,40.4092,214074.0
2017-10-24 11:50:00,46.2,46.3,46.14,46.29,311488.0,40.4092,40.4966,40.3567,40.4879,311488.0
2017-10-24 12:00:00,46.28,46.28,46.16,46.21,187451.0,40.4791,40.4791,40.3742,40.4179,187451.0
2017-10-24 12:10:00,46.2,46.38,46.2,46.29,316429.0,40.4092,40.5666,40.4092,40.4879,316429.0
2017-10-24 12:20:00,46.29,46.31,46.21,46.3,207076.0,40.4879,40.5054,40.4179,40.4966,207076.0
2017-10-24 12:30:00,46.3,46.3,46.18,46.24,191527.0,40.4966,40.4966,40.3917,40.4442,191527.0
2017-10-24 12:40:00,46.24,46.26,46.15,46.25,184216.0,40.4442,40.4617,40.3654,40.4529,184216.0
2017-10-24 12:50:00,46.25,46.39,46.24,46.34,468820.0,40.4529,40.5754,40.4442,40.5316,468820.0
2017-10-24 13:00:00,46.34,46.37,46.28,46.32,154513.0,40.5316,40.5579,40.4791,40.5141,154513.0
2017-10-24 13:10:00,46.32,46.32,46.19,46.2,278032.0,40.5141,40.5141,40.4004,40.4092,278032.0
2017-10-24 13:20:00,46.21,46.28,46.15,46.2,184724.0,40.4179,40.4791,40.3654,40.4092,184724.0
2017-10-24 13:30:00,46.2,46.25,46.16,46.25,417181.0,40.4092,40.4529,40.3742,40.4529,417181.0
2017-10-24 13:40:00,46.24,46.25,46.17,46.25,168797.0,40.4442,40.4529,40.3829,40.4529,168797.0
2017-10-24 13:50:00,46.25,46.35,46.24,46.3,363262.0,40.4529,40.5404,40.4442,40.4966,363262.0
2017-10-24 14:00:00,46.3,46.33,46.28,46.31,208185.0,40.4966,40.5229,40.4791,40.5054,208185.0
2017-10-24 14:10:00,46.3,46.47,46.3,46.46,510028.0,40.4966,40.6453,40.4966,40.6366,510028.0
2017-10-24 14:20:00,46.46,46.46,46.36,46.44,253183.0,40.6366,40.6366,40.5491,40.6191,253183.0
2017-10-24 14:30:00,46.45,46.48,46.43,46.48,390497.0,40.6278,40.6541,40.6103,40.6541,390497.0
2017-10-24 14:40:00,46.48,46.61,46.47,46.6,579884.0,40.6541,40.7678,40.6453,40.759,579884.0
2017-10-24 14:50:00,46.59,46.6,46.4,46.54,401025.0,40.7503,40.759,40.5841,40.7066,401025.0
2017-10-24 15:00:00,46.53,46.59,46.4,46.46,448692.0,40.6978,40.7503,40.5841,40.6366,448692.0
2017-10-24 15:10:00,46.46,46.54,46.44,46.48,360760.0,40.6366,40.7066,40.6191,40.6541,360760.0
2017-10-24 15:20:00,46.48,46.51,46.3,46.34,500252.0,40.6541,40.6803,40.4966,40.5316,500252.0
2017-10-24 15:30:00,46.34,46.51,46.3,46.48,620812.0,40.5316,40.6803,40.4966,40.6541,620812.0
2017-10-24 15:40:00,46.48,46.56,46.43,46.46,935722.0,40.6541,40.724,40.6103,40.6366,935722.0
2017-10-24 15:50:00,46.46,46.49,46.4,46.49,1684302.0,40.6366,40.6628,40.5841,40.6628,1684302.0
2017-10-25 09:30:00,45.7,45.97,45.42,45.44,1331640.0,39.9718,40.208,39.7269,39.7444,1331640.0
2017-10-25 09:40:00,45.44,45.83,45.35,45.78,937364.0,39.7444,40.0855,39.6657,40.0418,937364.0
2017-10-25 09:50:00,45.79,45.88,45.65,45.78,607105.0,40.0506,40.1293,39.9281,40.0418,607105.0
2017-10-25 10:00:00,45.79,45.86,45.74,45.82,548981.0,40.0506,40.1118,40.0068,40.0768,548981.0
2017-10-25 10:10:00,45.82,45.82,45.67,45.78,593856.0,40.0768,40.0768,39.9456,40.0418,593856.0
2017-10-25 10:20:00,45.78,45.8,45.47,45.49,604144.0,40.0418,40.0593,39.7707,39.7882,604144.0
2017-10-25 10:30:00,45.5,45.5,45.2,45.28,614584.0,39.7969,39.7969,39.5345,39.6045,614584.0
2017-10-25 10:40:00,45.28,45.33,45.24,45.3,410417.0,39.6045,39.6482,39.5695,39.622,410417.0
2017-10-25 10:50:00,45.3,45.38,45.22,45.23,375380.0,39.622,39.692,39.552,39.5608,375380.0
2017-10-25 11:00:00,45.22,45.31,45.09,45.09,550253.0,39.552,39.6307,39.4383,39.4383,550253.0
2017-10-25 11:10:00,45.09,45.1,44.84,44.91,601794.0,39.4383,39.447,39.2196,39.2809,601794.0
2017-10-25 11:20:00,44.92,44.97,44.84,44.97,360310.0,39.2896,39.3333,39.2196,39.3333,360310.0
2017-10-25 11:30:00,44.97,45.13,44.95,45.05,338641.0,39.3333,39.4733,39.3159,39.4033,338641.0
2017-10-25 11:40:00,45.05,45.06,44.9,44.98,302632.0,39.4033,39.4121,39.2721,39.3421,302632.0
2017-10-25 11:50:00,44.99,45.1,44.87,44.9,342665.0,39.3508,39.447,39.2459,39.2721,342665.0
2017-10-25 12:00:00,44.9,44.97,44.82,44.94,214123.0,39.2721,39.3333,39.2021,39.3071,214123.0
2017-10-25 12:10:00,44.94,44.95,44.84,44.89,230851.0,39.3071,39.3159,39.2196,39.2634,230851.0
2017-10-25 12:20:00,44.89,44.89,44.8,44.83,257430.0,39.2634,39.2634,39.1847,39.2109,257430.0
2017-10-25 12:30:00,44.83,44.96,44.77,44.95,634076.0,39.2109,39.3246,39.1584,39.3159,634076.0
2017-10-25 12:40:00,44.94,45.04,44.93,44.96,250986.0,39.3071,39.3946,39.2984,39.3246,250986.0
2017-10-25 12:50:00,44.96,45.02,44.9,44.93,282450.0,39.3246,39.3771,39.2721,39.2984,282450.0
2017-10-25 13:00:00,44.93,44.94,44.81,44.84,198433.0,39.2984,39.3071,39.1934,39.2196,198433.0
2017-10-25 13:10:00,44.84,44.91,44.84,44.87,150302.0,39.2196,39.2809,39.2196,39.2459,150302.0
2017-10-25 13:20:00,44.87,44.87,44.79,44.83,222541.0,39.2459,39.2459,39.1759,39.2109,222541.0
2017-10-25 13:30:00,44.83,44.92,44.81,44.92,170402.0,39.2109,39.2896,39.1934,39.2896,170402.0
2017-10-25 13:40:00,44.91,44.97,44.91,44.96,226507.0,39.2809,39.3333,39.2809,39.3246,226507.0
2017-10-25 13:50:00,44.96,45.03,44.95,45.0,241036.0,39.3246,39.3858,39.3159,39.3596,241036.0
2017-10-25 14:00:00,45.0,45.09,44.97,45.07,197267.0,39.3596,39.4383,39.3333,39.4208,197267.0
2017-10-25 14:10:00,45.06,45.17,45.03,45.16,336771.0,39.4121,39.5083,39.3858,39.4995,336771.0
2017-10-25 14:20:00,45.16,45.24,45.15,45.2,334157.0,39.4995,39.5695,39.4908,39.5345,334157.0
2017-10-25 14:30:00,45.2,45.23,45.16,45.18,260808.0,39.5345,39.5608,39.4995,39.517,260808.0
2017-10-25 14:40:00,45.18,45.27,45.16,45.21,274907.0,39.517,39.5957,39.4995,39.5433,274907.0
2017-10-25 14:50:00,45.22,45.23,45.16,45.18,293204.0,39.552,39.5608,39.4995,39.517,293204.0
2017-10-25 15:00:00,45.18,45.2,45.13,45.19,217210.0,39.517,39.5345,39.4733,39.5258,217210.0
2017-10-25 15:10:00,45.19,45.22,45.16,45.17,231819.0,39.5258,39.552,39.4995,39.5083,231819.0
2017-10-25 15:20:00,45.17,45.23,45.17,45.19,282282.0,39.5083,39.5608,39.5083,39.5258,282282.0
2017-10-25 15:30:00,45.19,45.22,45.11,45.12,336530.0,39.5258,39.552,39.4558,39.4645,336530.0
2017-10-25 15:40:00,45.12,45.15,45.03,45.03,417748.0,39.4645,39.4908,39.3858,39.3858,417748.0
2017-10-25 15:50:00,45.03,45.15,45.02,45.13,1128017.0,39.3858,39.4908,39.3771,39.4733,1128017.0
2017-10-26 09:30:00,45.17,45.47,45.13,45.22,584344.0,39.5083,39.7707,39.4733,39.552,584344.0
2017-10-26 09:40:00,45.21,45.52,45.19,45.52,355594.0,39.5433,39.8144,39.5258,39.8144,355594.0
2017-10-26 09:50:00,45.52,45.64,45.49,45.59,311991.0,39.8144,39.9194,39.7882,39.8756,311991.0
2017-10-26 10:00:00,45.58,45.59,45.35,45.36,278746.0,39.8669,39.8756,39.6657,39.6745,278746.0
2017-10-26 10:10:00,45.36,45.41,45.33,45.36,214943.0,39.6745,39.7182,39.6482,39.6745,214943.0
2017-10-26 10:20:00,45.35,45.46,45.3,45.4,165439.0,39.6657,39.7619,39.622,39.7094,165439.0
2017-10-26 10:30:00,45.41,45.48,45.4,45.41,160612.0,39.7182,39.7794,39.7094,39.7182,160612.0
2017-10-26 10:40:00,45.41,45.42,45.19,45.2,218701.0,39.7182,39.7269,39.5258,39.5345,218701.0
2017-10-26 10:50:00,45.2,45.2,45.1,45.16,239751.0,39.5345,39.5345,39.447,39.4995,239751.0
2017-10-26 11:00:00,45.17,45.26,45.16,45.2,225533.0,39.5083,39.587,39.4995,39.5345,225533.0
2017-10-26 11:10:00,45.2,45.28,45.15,45.17,163564.0,39.5345,39.6045,39.4908,39.5083,163564.0
2017-10-26 11:20:00,45.17,45.26,45.17,45.26,125308.0,39.5083,39.587,39.5083,39.587,125308.0
2017-10-26 11:30:00,45.25,45.28,45.1,45.19,328117.0,39.5782,39.6045,39.447,39.5258,328117.0
2017-10-26 11:40:00,45.19,45.25,45.18,45.19,124419.0,39.5258,39.5782,39.517,39.5258,124419.0
2017-10-26 11:50:00,45.19,45.23,45.15,45.22,152872.0,39.5258,39.5608,39.4908,39.552,152872.0
2017-10-26 12:00:00,45.22,45.23,45.19,45.2,91414.0,39.552,39.5608,39.5258,39.5345,91414.0
2017-10-26 12:10:00,45.21,45.24,45.18,45.22,72084.0,39.5433,39.5695,39.517,39.552,72084.0
2017-10-26 12:20:00,45.23,45.26,45.2,45.26,104474.0,39.5608,39.587,39.5345,39.587,104474.0
2017-10-26 12:30:00,45.25,45.26,45.19,45.2,87731.0,39.5782,39.587,39.5258,39.5345,87731.0
2017-10-26 12:40:00,45.19,45.21,45.16,45.19,52480.0,39.5258,39.5433,39.4995,39.5258,52480.0
2017-10-26 12:50:00,45.2,45.25,45.18,45.18,144759.0,39.5345,39.5782,39.517,39.517,144759.0
2017-10-26 13:00:00,45.18,45.27,45.17,45.25,163727.0,39.517,39.5957,39.5083,39.5782,163727.0
2017-10-26 13:10:00,45.24,45.29,45.22,45.27,93088.0,39.5695,39.6132,39.552,39.5957,93088.0
2017-10-26 13:20:00,45.28,45.36,45.27,45.3,96030.0,39.6045,39.6745,39.5957,39.622,96030.0
2017-10-26 13:30:00,45.31,45.33,45.27,45.3,79947.0,39.6307,39.6482,39.5957,39.622,79947.0
2017-10-26 13:40:00,45.3,45.35,45.3,45.34,55459.0,39.622,39.6657,39.622,39.657,55459.0
2017-10-26 13:50:00,45.34,45.37,45.32,45.37,77430.0,39.657,39.6832,39.6395,39.6832,77430.0
2017-10-26 14:00:00,45.37,45.39,45.33,45.38,122057.0,39.6832,39.7007,39.6482,39.692,122057.0
2017-10-26 14:10:00,45.39,45.43,45.34,45.41,255679.0,39.7007,39.7357,39.657,39.7182,255679.0
2017-10-26 14:20:00,45.41,45.43,45.35,45.42,131062.0,39.7182,39.7357,39.6657,39.7269,131062.0
2017-10-26 14:30:00,45.42,45.44,45.37,45.38,102831.0,39.7269,39.7444,39.6832,39.692,102831.0
2017-10-26 14:40:00,45.38,45.38,45.34,45.37,113716.0,39.692,39.692,39.657,39.6832,113716.0
2017-10-26 14:50:00,45.37,45.4,45.35,45.4,94184.0,39.6832,39.7094,39.6657,39.7094,94184.0
2017-10-26 15:00:00,45.4,45.42,45.37,45.38,86744.0,39.7094,39.7269,39.6832,39.692,86744.0
2017-10-26 15:10:00,45.39,45.4,45.37,45.37,188495.0,39.7007,39.7094,39.6832,39.6832,188495.0
2017-10-26 15:20:00,45.38,45.39,45.31,45.31,192216.0,39.692,39.7007,39.6307,39.6307,192216.0
2017-10-26 15:30:00,45.32,45.33,45.27,45.32,229629.0,39.6395,39.6482,39.5957,39.6395,229629.0
2017-10-26 15:40:00,45.32,45.35,45.3,45.3,425315.0,39.6395,39.6657,39.622,39.622,425315.0
2017-10-26 15:50:00,45.3,45.31,45.23,45.26,831719.0,39.622,39.6307,39.5608,39.587,831719.0
2017-10-27 09:30:00,45.14,45.17,44.67,44.77,641595.0,39.482,39.5083,39.0709,39.1584,641595.0
2017-10-27 09:40:00,44.78,44.81,44.53,44.6,491636.0,39.1672,39.1934,38.9485,39.0097,491636.0
2017-10-27 09:50:00,44.6,44.65,44.45,44.46,594163.0,39.0097,39.0535,38.8785,38.8873,594163.0
2017-10-27 10:00:00,44.46,44.69,44.45,44.58,312086.0,38.8873,39.0884,38.8785,38.9922,312086.0
2017-10-27 10:10:00,44.58,44.59,44.3,44.36,531548.0,38.9922,39.001,38.7473,38.7998,531548.0
2017-10-27 10:20:00,44.35,44.36,44.1,44.24,649635.0,38.7911,38.7998,38.5724,38.6948,649635.0
2017-10-27 10:30:00,44.25,44.47,44.25,44.42,343587.0,38.7036,38.896,38.7036,38.8523,343587.0
2017-10-27 10:40:00,44.41,44.42,44.27,44.31,310171.0,38.8435,38.8523,38.7211,38.7561,310171.0
2017-10-27 10:50:00,44.31,44.42,44.29,44.3,314460.0,38.7561,38.8523,38.7386,38.7473,314460.0
2017-10-27 11:00:00,44.3,44.48,44.3,44.38,252445.0,38.7473,38.9048,38.7473,38.8173,252445.0
2017-10-27 11:10:00,44.38,44.39,44.31,44.33,197451.0,38.8173,38.826,38.7561,38.7736,197451.0
2017-10-27 11:20:00,44.34,44.4,44.26,44.38,247180.0,38.7823,38.8348,38.7123,38.8173,247180.0
2017-10-27 11:30:00,44.38,44.42,44.36,44.4,157278.0,38.8173,38.8523,38.7998,38.8348,157278.0
2017-10-27 11:40:00,44.39,44.5,44.39,44.45,182899.0,38.826,38.9223,38.826,38.8785,182899.0
2017-10-27 11:50:00,44.46,44.53,44.43,44.45,191658.0,38.8873,38.9485,38.861,38.8785,191658.0
2017-10-27 12:00:00,44.46,44.56,44.45,44.55,110188.0,38.8873,38.9747,38.8785,38.966,110188.0
2017-10-27 12:10:00,44.55,44.56,44.42,44.43,153694.0,38.966,38.9747,38.8523,38.861,153694.0
2017-10-27 12:20:00,44.42,44.44,44.38,44.39,238294.0,38.8523,38.8698,38.8173,38.826,238294.0
2017-10-27 12:30:00,44.4,44.47,44.33,44.46,245745.0,38.8348,38.896,38.7736,38.8873,245745.0
2017-10-27 12:40:00,44.46,44.53,44.44,44.51,120603.0,38.8873,38.9485,38.8698,38.931,120603.0
2017-10-27 12:50:00,44.51,44.52,44.44,44.5,73118.0,38.931,38.9397,38.8698,38.9223,73118.0
2017-10-27 13:00:00,44.51,44.54,44.49,44.51,88183.0,38.931,38.9572,38.9135,38.931,88183.0
2017-10-27 13:10:00,44.51,44.52,44.42,44.44,163230.0,38.931,38.9397,38.8523,38.8698,163230.0
2017-10-27 13:20:00,44.43,44.46,44.39,44.39,116289.0,38.861,38.8873,38.826,38.826,116289.0
2017-10-27 13:30:00,44.4,44.42,44.37,44.38,170173.0,38.8348,38.8523,38.8086,38.8173,170173.0
2017-10-27 13:40:00,44.38,44.41,44.33,44.41,174838.0,38.8173,38.8435,38.7736,38.8435,174838.0
2017-10-27 13:50:00,44.4,44.44,44.39,44.44,176405.0,38.8348,38.8698,38.826,38.8698,176405.0
2017-10-27 14:00:00,44.44,44.58,44.43,44.58,210789.0,38.8698,38.9922,38.861,38.9922,210789.0
2017-10-27 14:10:00,44.58,44.7,44.57,44.69,162583.0,38.9922,39.0972,38.9835,39.0884,162583.0
2017-10-27 14:20:00,44.69,44.72,44.6,44.61,221147.0,39.0884,39.1147,39.0097,39.0185,221147.0
2017-10-27 14:30:00,44.61,44.65,44.6,44.62,147170.0,39.0185,39.0535,39.0097,39.0272,147170.0
2017-10-27 14:40:00,44.62,44.63,44.55,44.59,173058.0,39.0272,39.036,38.966,39.001,173058.0
2017-10-27 14:50:00,44.58,44.65,44.58,44.62,133188.0,38.9922,39.0535,38.9922,39.0272,133188.0
2017-10-27 15:00:00,44.62,44.62,44.54,44.57,150243.0,39.0272,39.0272,38.9572,38.9835,150243.0
2017-10-27 15:10:00,44.57,44.61,44.56,44.61,199180.0,38.9835,39.0185,38.9747,39.0185,199180.0
2017-10-27 15:20:00,44.6,44.64,44.58,44.64,204714.0,39.0097,39.0447,38.9922,39.0447,204714.0
2017-10-27 15:30:00,44.63,44.64,44.58,44.59,391664.0,39.036,39.0447,38.9922,39.001,391664.0
2017-10-27 15:40:00,44.59,44.64,44.55,44.64,337949.0,39.001,39.0447,38.966,39.0447,337949.0
2017-10-27 15:50:00,44.64,44.65,44.58,44.63,764652.0,39.0447,39.0535,38.9922,39.036,764652.0
2017-10-30 09:30:00,43.1,43.58,42.26,43.3,3242520.0,37.6977,38.1176,36.963,37.8727,3242520.0
2017-10-30 09:40:00,43.3,43.7,43.3,43.63,1607149.0,37.8727,38.2225,37.8727,38.1613,1607149.0
2017-10-30 09:50:00,43.63,43.74,43.55,43.65,895243.0,38.1613,38.2575,38.0913,38.1788,895243.0
2017-10-30 10:00:00,43.66,43.81,43.6,43.75,709777.0,38.1875,38.3187,38.1351,38.2663,709777.0
2017-10-30 10:10:00,43.75,43.75,43.42,43.45,711453.0,38.2663,38.2663,37.9776,38.0039,711453.0
2017-10-30 10:20:00,43.46,43.54,43.34,43.36,609422.0,38.0126,38.0826,37.9077,37.9251,609422.0
2017-10-30 10:30:00,43.36,43.49,43.36,43.45,389638.0,37.9251,38.0389,37.9251,38.0039,389638.0
2017-10-30 10:40:00,43.45,43.48,43.32,43.44,430167.0,38.0039,38.0301,37.8902,37.9951,430167.0
2017-10-30 10:50:00,43.44,43.49,43.38,43.42,384924.0,37.9951,38.0389,37.9426,37.9776,384924.0
2017-10-30 11:00:00,43.41,43.57,43.41,43.5,512854.0,37.9689,38.1088,37.9689,38.0476,512854.0
2017-10-30 11:10:00,43.51,43.59,43.47,43.52,389121.0,38.0563,38.1263,38.0214,38.0651,389121.0
2017-10-30 11:20:00,43.51,43.58,43.49,43.5,295167.0,38.0563,38.1176,38.0389,38.0476,295167.0
2017-10-30 11:30:00,43.5,43.58,43.38,43.4,342227.0,38.0476,38.1176,37.9426,37.9601,342227.0
2017-10-30 11:40:00,43.39,43.42,43.28,43.29,424130.0,37.9514,37.9776,37.8552,37.8639,424130.0
2017-10-30 11:50:00,43.29,43.47,43.28,43.34,409112.0,37.8639,38.0214,37.8552,37.9077,409112.0
2017-10-30 12:00:00,43.34,43.4,43.27,43.31,423968.0,37.9077,37.9601,37.8464,37.8814,423968.0
2017-10-30 12:10:00,43.3,43.31,43.21,43.26,555164.0,37.8727,37.8814,37.7939,37.8377,555164.0
2017-10-30 12:20:00,43.26,43.26,43.16,43.16,427546.0,37.8377,37.8377,37.7502,37.7502,427546.0
2017-10-30 12:30:00,43.16,43.23,43.11,43.13,426344.0,37.7502,37.8114,37.7065,37.724,426344.0
2017-10-30 12:40:00,43.13,43.14,43.04,43.09,487625.0,37.724,37.7327,37.6453,37.689,487625.0
2017-10-30 12:50:00,43.09,43.15,43.08,43.09,293770.0,37.689,37.7415,37.6802,37.689,293770.0
2017-10-30 13:00:00,43.09,43.11,43.05,43.11,226514.0,37.689,37.7065,37.654,37.7065,226514.0
2017-10-30 13:10:00,43.11,43.24,43.1,43.2,314017.0,37.7065,37.8202,37.6977,37.7852,314017.0
2017-10-30 13:20:00,43.2,43.31,43.17,43.3,233377.0,37.7852,37.8814,37.759,37.8727,233377.0
2017-10-30 13:30:00,43.3,43.34,43.19,43.25,289422.0,37.8727,37.9077,37.7765,37.8289,289422.0
2017-10-30 13:40:00,43.25,43.27,43.2,43.26,229398.0,37.8289,37.8464,37.7852,37.8377,229398.0
2017-10-30 13:50:00,43.27,43.27,43.12,43.12,277077.0,37.8464,37.8464,37.7152,37.7152,277077.0
2017-10-30 14:00:00,43.12,43.16,43.02,43.05,352019.0,37.7152,37.7502,37.6278,37.654,352019.0
2017-10-30 14:10:00,43.04,43.12,43.02,43.11,327028.0,37.6453,37.7152,37.6278,37.7065,327028.0
2017-10-30 14:20:00,43.11,43.18,43.06,43.09,335968.0,37.7065,37.7677,37.6627,37.689,335968.0
2017-10-30 14:30:00,43.08,43.19,43.08,43.15,327129.0,37.6802,37.7765,37.6802,37.7415,327129.0
2017-10-30 14:40:00,43.15,43.3,43.14,43.29,323874.0,37.7415,37.8727,37.7327,37.8639,323874.0
2017-10-30 14:50:00,43.29,43.32,43.25,43.3,372573.0,37.8639,37.8902,37.8289,37.8727,372573.0
2017-10-30 15:00:00,43.29,43.35,43.27,43.27,313900.0,37.8639,37.9164,37.8464,37.8464,313900.0
2017-10-30 15:10:00,43.27,43.3,43.23,43.26,316692.0,37.8464,37.8727,37.8114,37.8377,316692.0
2017-10-30 15:20:00,43.27,43.35,43.26,43.34,415233.0,37.8464,37.9164,37.8377,37.9077,415233.0
2017-10-30 15:30:00,43.33,43.35,43.3,43.33,444625.0,37.8989,37.9164,37.8727,37.8989,444625.0
2017-10-30 15:40:00,43.33,43.34,43.3,43.34,588153.0,37.8989,37.9077,37.8727,37.9077,588153.0
2017-10-30 15:50:00,43.34,43.39,43.33,43.36,1578939.0,37.9077,37.9514,37.8989,37.9251,1578939.0
2017-10-31 09:30:00,43.23,43.67,43.2,43.61,776305.0,37.8114,38.1963,37.7852,38.1438,776305.0
2017-10-31 09:40:00,43.61,43.67,43.44,43.47,336377.0,38.1438,38.1963,37.9951,38.0214,336377.0
2017-10-31 09:50:00,43.48,43.66,43.47,43.51,273794.0,38.0301,38.1875,38.0214,38.0563,273794.0
2017-10-31 10:00:00,43.51,43.6,43.35,43.36,255472.0,38.0563,38.1351,37.9164,37.9251,255472.0
2017-10-31 10:10:00,43.36,43.42,43.25,43.35,392426.0,37.9251,37.9776,37.8289,37.9164,392426.0
2017-10-31 10:20:00,43.36,43.38,43.31,43.35,245720.0,37.9251,37.9426,37.8814,37.9164,245720.0
2017-10-31 10:30:00,43.36,43.4,43.32,43.39,165461.0,37.9251,37.9601,37.8902,37.9514,165461.0
2017-10-31 10:40:00,43.39,43.48,43.36,43.47,256837.0,37.9514,38.0301,37.9251,38.0214,256837.0
2017-10-31 10:50:00,43.48,43.57,43.42,43.45,248769.0,38.0301,38.1088,37.9776,38.0039,248769.0
2017-10-31 11:00:00,43.45,43.5,43.35,43.36,314427.0,38.0039,38.0476,37.9164,37.9251,314427.0
2017-10-31 11:10:00,43.36,43.41,43.29,43.38,279538.0,37.9251,37.9689,37.8639,37.9426,279538.0
2017-10-31 11:20:00,43.38,43.44,43.35,43.43,250880.0,37.9426,37.9951,37.9164,37.9864,250880.0
2017-10-31 11:30:00,43.43,43.43,43.35,43.4,237266.0,37.9864,37.9864,37.9164,37.9601,237266.0
2017-10-31 11:40:00,43.4,43.43,43.35,43.4,186718.0,37.9601,37.9864,37.9164,37.9601,186718.0
2017-10-31 11:50:00,43.4,43.41,43.35,43.4,142477.0,37.9601,37.9689,37.9164,37.9601,142477.0
2017-10-31 12:00:00,43.4,43.42,43.33,43.36,202309.0,37.9601,37.9776,37.8989,37.9251,202309.0
2017-10-31 12:10:00,43.36,43.41,43.35,43.37,150996.0,37.9251,37.9689,37.9164,37.9339,150996.0
2017-10-31 12:20:00,43.37,43.39,43.27,43.29,195299.0,37.9339,37.9514,37.8464,37.8639,195299.0
2017-10-31 12:30:00,43.3,43.33,43.26,43.28,152149.0,37.8727,37.8989,37.8377,37.8552,152149.0
2017-10-31 12:40:00,43.29,43.37,43.27,43.32,143437.0,37.8639,37.9339,37.8464,37.8902,143437.0
2017-10-31 12:50:00,43.32,43.36,43.31,43.34,127394.0,37.8902,37.9251,37.8814,37.9077,127394.0
2017-10-31 13:00:00,43.34,43.34,43.28,43.29,114332.0,37.9077,37.9077,37.8552,37.8639,114332.0
2017-10-31 13:10:00,43.29,43.31,43.21,43.22,256316.0,37.8639,37.8814,37.7939,37.8027,256316.0
2017-10-31 13:20:00,43.21,43.26,43.2,43.21,197204.0,37.7939,37.8377,37.7852,37.7939,197204.0
2017-10-31 13:30:00,43.21,43.23,43.13,43.16,459784.0,37.7939,37.8114,37.724,37.7502,459784.0
2017-10-31 13:40:00,43.16,43.17,43.07,43.14,274593.0,37.7502,37.759,37.6715,37.7327,274593.0
2017-10-31 13:50:00,43.14,43.24,43.14,43.2,247859.0,37.7327,37.8202,37.7327,37.7852,247859.0
2017-10-31 14:00:00,43.21,43.21,43.14,43.14,278231.0,37.7939,37.7939,37.7327,37.7327,278231.0
2017-10-31 14:10:00,43.14,43.19,43.09,43.16,281823.0,37.7327,37.7765,37.689,37.7502,281823.0
2017-10-31 14:20:00,43.16,43.17,43.11,43.15,217111.0,37.7502,37.759,37.7065,37.7415,217111.0
2017-10-31 14:30:00,43.15,43.19,43.1,43.19,388615.0,37.7415,37.7765,37.6977,37.7765,388615.0
2017-10-31 14:40:00,43.18,43.2,43.14,43.18,239034.0,37.7677,37.7852,37.7327,37.7677,239034.0
2017-10-31 14:50:00,43.18,43.21,43.15,43.2,194371.0,37.7677,37.7939,37.7415,37.7852,194371.0
2017-10-31 15:00:00,43.2,43.23,43.15,43.16,245422.0,37.7852,37.8114,37.7415,37.7502,245422.0
2017-10-31 15:10:00,43.16,43.19,43.13,43.13,225492.0,37.7502,37.7765,37.724,37.724,225492.0
2017-10-31 15:20:00,43.13,43.17,43.12,43.12,295546.0,37.724,37.759,37.7152,37.7152,295546.0
2017-10-31 15:30:00,43.13,43.13,43.04,43.08,409631.0,37.724,37.724,37.6453,37.6802,409631.0
2017-10-31 15:40:00,43.09,43.09,42.97,43.05,633347.0,37.689,37.689,37.584,37.654,633347.0
2017-10-31 15:50:00,43.04,43.04,42.96,42.99,1216650.0,37.6453,37.6453,37.5753,37.6015,1216650.0
2017-11-01 09:30:00,42.72,43.0,41.9,42.82,1565802.0,37.3654,37.6103,36.6481,37.4528,1565802.0
2017-11-01 09:40:00,42.82,43.28,42.82,43.27,724778.0,37.4528,37.8552,37.4528,37.8464,724778.0
2017-11-01 09:50:00,43.27,43.37,43.13,43.28,646525.0,37.8464,37.9339,37.724,37.8552,646525.0
2017-11-01 10:00:00,43.28,43.28,43.07,43.22,356935.0,37.8552,37.8552,37.6715,37.8027,356935.0
2017-11-01 10:10:00,43.22,43.24,43.02,43.09,515815.0,37.8027,37.8202,37.6278,37.689,515815.0
2017-11-01 10:20:00,43.1,43.14,43.0,43.02,376272.0,37.6977,37.7327,37.6103,37.6278,376272.0
2017-11-01 10:30:00,43.02,43.07,42.86,42.88,416895.0,37.6278,37.6715,37.4878,37.5053,416895.0
2017-11-01 10:40:00,42.88,43.02,42.87,42.99,285323.0,37.5053,37.6278,37.4966,37.6015,285323.0
2017-11-01 10:50:00,43.0,43.05,42.86,42.87,271445.0,37.6103,37.654,37.4878,37.4966,271445.0
2017-11-01 11:00:00,42.87,42.91,42.82,42.82,237483.0,37.4966,37.5316,37.4528,37.4528,237483.0
2017-11-01 11:10:00,42.82,42.9,42.78,42.9,291817.0,37.4528,37.5228,37.4178,37.5228,291817.0
2017-11-01 11:20:00,42.9,42.93,42.86,42.88,240515.0,37.5228,37.549,37.4878,37.5053,240515.0
2017-11-01 11:30:00,42.88,42.9,42.71,42.75,415069.0,37.5053,37.5228,37.3566,37.3916,415069.0
2017-11-01 11:40:00,42.74,42.75,42.65,42.7,405567.0,37.3829,37.3916,37.3041,37.3479,405567.0
2017-11-01 11:50:00,42.71,42.74,42.64,42.72,346624.0,37.3566,37.3829,37.2954,37.3654,346624.0
2017-11-01 12:00:00,42.73,42.74,42.66,42.7,280948.0,37.3741,37.3829,37.3129,37.3479,280948.0
2017-11-01 12:10:00,42.71,42.86,42.69,42.86,248273.0,37.3566,37.4878,37.3391,37.4878,248273.0
2017-11-01 12:20:00,42.86,42.87,42.73,42.76,168683.0,37.4878,37.4966,37.3741,37.4004,168683.0
2017-11-01 12:30:00,42.76,42.8,42.73,42.75,149064.0,37.4004,37.4353,37.3741,37.3916,149064.0
2017-11-01 12:40:00,42.75,42.77,42.72,42.74,193598.0,37.3916,37.4091,37.3654,37.3829,193598.0
2017-11-01 12:50:00,42.74,42.75,42.67,42.69,223086.0,37.3829,37.3916,37.3216,37.3391,223086.0
2017-11-01 13:00:00,42.69,42.7,42.6,42.63,147402.0,37.3391,37.3479,37.2604,37.2866,147402.0
2017-11-01 13:10:00,42.63,42.68,42.6,42.66,280953.0,37.2866,37.3304,37.2604,37.3129,280953.0
2017-11-01 13:20:00,42.66,42.84,42.63,42.82,185953.0,37.3129,37.4703,37.2866,37.4528,185953.0
2017-11-01 13:30:00,42.81,42.85,42.79,42.82,166292.0,37.4441,37.4791,37.4266,37.4528,166292.0
2017-11-01 13:40:00,42.82,42.83,42.71,42.77,155262.0,37.4528,37.4616,37.3566,37.4091,155262.0
2017-11-01 13:50:00,42.77,42.89,42.75,42.86,208594.0,37.4091,37.5141,37.3916,37.4878,208594.0
2017-11-01 14:00:00,42.86,42.92,42.8,42.86,196737.0,37.4878,37.5403,37.4353,37.4878,196737.0
2017-11-01 14:10:00,42.85,43.0,42.85,42.98,219615.0,37.4791,37.6103,37.4791,37.5928,219615.0
2017-11-01 14:20:00,42.98,43.0,42.9,42.95,300519.0,37.5928,37.6103,37.5228,37.5665,300519.0
2017-11-01 14:30:00,42.95,43.1,42.95,43.07,250947.0,37.5665,37.6977,37.5665,37.6715,250947.0
2017-11-01 14:40:00,43.07,43.16,43.04,43.13,230562.0,37.6715,37.7502,37.6453,37.724,230562.0
2017-11-01 14:50:00,43.13,43.16,43.08,43.13,199874.0,37.724,37.7502,37.6802,37.724,199874.0
2017-11-01 15:00:00,43.13,43.16,43.09,43.16,318298.0,37.724,37.7502,37.689,37.7502,318298.0
2017-11-01 15:10:00,43.16,43.2,43.12,43.16,287421.0,37.7502,37.7852,37.7152,37.7502,287421.0
2017-11-01 15:20:00,43.16,43.16,43.09,43.11,192674.0,37.7502,37.7502,37.689,37.7065,192674.0
2017-11-01 15:30:00,43.11,43.2,43.11,43.19,334511.0,37.7065,37.7852,37.7065,37.7765,334511.0
2017-11-01 15:40:00,43.19,43.22,43.1,43.11,417597.0,37.7765,37.8027,37.6977,37.7065,417597.0
2017-11-01 15:50:00,43.12,43.14,43.08,43.13,739867.0,37.7152,37.7327,37.6802,37.724,739867.0
2017-11-02 09:30:00,43.3,43.3,43.03,43.08,419023.0,37.8727,37.8727,37.6365,37.6802,419023.0
2017-11-02 09:40:00,43.08,43.1,42.9,43.01,274163.0,37.6802,37.6977,37.5228,37.619,274163.0
2017-11-02 09:50:00,43.02,43.16,43.01,43.03,168053.0,37.6278,37.7502,37.619,37.6365,168053.0
2017-11-02 10:00:00,43.03,43.06,42.74,42.78,275120.0,37.6365,37.6627,37.3829,37.4178,275120.0
2017-11-02 10:10:00,42.77,42.84,42.72,42.78,315082.0,37.4091,37.4703,37.3654,37.4178,315082.0
2017-11-02 10:20:00,42.78,42.84,42.75,42.82,169011.0,37.4178,37.4703,37.3916,37.4528,169011.0
2017-11-02 10:30:00,42.83,42.86,42.78,42.81,219748.0,37.4616,37.4878,37.4178,37.4441,219748.0
2017-11-02 10:40:00,42.81,42.88,42.78,42.78,315717.0,37.4441,37.5053,37.4178,37.4178,315717.0
2017-11-02 10:50:00,42.79,42.8,42.67,42.71,261478.0,37.4266,37.4353,37.3216,37.3566,261478.0
2017-11-02 11:00:00,42.71,42.83,42.69,42.8,170257.0,37.3566,37.4616,37.3391,37.4353,170257.0
2017-11-02 11:10:00,42.79,42.89,42.78,42.86,161978.0,37.4266,37.5141,37.4178,37.4878,161978.0
2017-11-02 11:20:00,42.86,42.88,42.75,42.79,182222.0,37.4878,37.5053,37.3916,37.4266,182222.0
2017-11-02 11:30:00,42.78,42.81,42.71,42.79,240171.0,37.4178,37.4441,37.3566,37.4266,240171.0
2017-11-02 11:40:00,42.78,42.84,42.75,42.84,292020.0,37.4178,37.4703,37.3916,37.4703,292020.0
2017-11-02 11:50:00,42.84,42.87,42.82,42.85,158319.0,37.4703,37.4966,37.4528,37.4791,158319.0
2017-11-02 12:00:00,42.84,42.94,42.81,42.93,172408.0,37.4703,37.5578,37.4441,37.549,172408.0
2017-11-02 12:10:00,42.93,43.03,42.92,42.99,154259.0,37.549,37.6365,37.5403,37.6015,154259.0
2017-11-02 12:20:00,42.99,43.02,42.96,42.99,124350.0,37.6015,37.6278,37.5753,37.6015,124350.0
2017-11-02 12:30:00,42.98,43.01,42.95,42.98,101770.0,37.5928,37.619,37.5665,37.5928,101770.0
2017-11-02 12:40:00,42.98,42.99,42.85,42.88,122179.0,37.5928,37.6015,37.4791,37.5053,122179.0
2017-11-02 12:50:00,42.88,42.89,42.83,42.86,139155.0,37.5053,37.5141,37.4616,37.4878,139155.0
2017-11-02 13:00:00,42.87,42.88,42.76,42.77,95054.0,37.4966,37.5053,37.4004,37.4091,95054.0
2017-11-02 13:10:00,42.77,42.82,42.76,42.82,116759.0,37.4091,37.4528,37.4004,37.4528,116759.0
2017-11-02 13:20:00,42.81,42.83,42.75,42.75,147765.0,37.4441,37.4616,37.3916,37.3916,147765.0
2017-11-02 13:30:00,42.76,42.77,42.73,42.73,112243.0,37.4004,37.4091,37.3741,37.3741,112243.0
2017-11-02 13:40:00,42.73,42.75,42.72,42.72,155047.0,37.3741,37.3916,37.3654,37.3654,155047.0
2017-11-02 13:50:00,42.73,42.75,42.71,42.73,243970.0,37.3741,37.3916,37.3566,37.3741,243970.0
2017-11-02 14:00:00,42.73,42.81,42.73,42.75,210022.0,37.3741,37.4441,37.3741,37.3916,210022.0
2017-11-02 14:10:00,42.75,42.78,42.72,42.75,176564.0,37.3916,37.4178,37.3654,37.3916,176564.0
2017-11-02 14:20:00,42.75,42.78,42.73,42.77,238454.0,37.3916,37.4178,37.3741,37.4091,238454.0
2017-11-02 14:30:00,42.77,42.77,42.73,42.74,111892.0,37.4091,37.4091,37.3741,37.3829,111892.0
2017-11-02 14:40:00,42.74,42.75,42.7,42.73,150677.0,37.3829,37.3916,37.3479,37.3741,150677.0
2017-11-02 14:50:00,42.73,42.74,42.59,42.59,302238.0,37.3741,37.3829,37.2517,37.2517,302238.0
2017-11-02 15:00:00,42.59,42.61,42.46,42.5,671367.0,37.2517,37.2692,37.138,37.1729,671367.0
2017-11-02 15:10:00,42.51,42.59,42.5,42.58,384728.0,37.1817,37.2517,37.1729,37.2429,384728.0
2017-11-02 15:20:00,42.58,42.66,42.57,42.66,231934.0,37.2429,37.3129,37.2342,37.3129,231934.0
2017-11-02 15:30:00,42.65,42.69,42.61,42.66,338493.0,37.3041,37.3391,37.2692,37.3129,338493.0
2017-11-02 15:40:00,42.66,42.7,42.64,42.65,465527.0,37.3129,37.3479,37.2954,37.3041,465527.0
2017-11-02 15:50:00,42.66,42.67,42.58,42.6,960727.0,37.3129,37.3216,37.2429,37.2604,960727.0
2017-11-03 09:30:00,42.6,42.73,42.43,42.7,477935.0,37.2604,37.3741,37.1117,37.3479,477935.0
2017-11-03 09:40:00,42.69,42.71,42.6,42.71,292815.0,37.3391,37.3566,37.2604,37.3566,292815.0
2017-11-03 09:50:00,42.71,42.71,42.47,42.53,277381.0,37.3566,37.3566,37.1467,37.1992,277381.0
2017-11-03 10:00:00,42.53,42.7,42.53,42.63,133865.0,37.1992,37.3479,37.1992,37.2866,133865.0
2017-11-03 10:10:00,42.63,42.67,42.57,42.66,147324.0,37.2866,37.3216,37.2342,37.3129,147324.0
2017-11-03 10:20:00,42.66,42.69,42.58,42.59,153223.0,37.3129,37.3391,37.2429,37.2517,153223.0
2017-11-03 10:30:00,42.6,42.62,42.52,42.55,180650.0,37.2604,37.2779,37.1904,37.2167,180650.0
2017-11-03 10:40:00,42.54,42.58,42.48,42.54,147104.0,37.2079,37.2429,37.1554,37.2079,147104.0
2017-11-03 10:50:00,42.53,42.58,42.52,42.55,121465.0,37.1992,37.2429,37.1904,37.2167,121465.0
2017-11-03 11:00:00,42.56,42.57,42.48,42.5,172743.0,37.2254,37.2342,37.1554,37.1729,172743.0
2017-11-03 11:10:00,42.51,42.54,42.49,42.53,125973.0,37.1817,37.2079,37.1642,37.1992,125973.0
2017-11-03 11:20:00,42.53,42.54,42.45,42.47,211849.0,37.1992,37.2079,37.1292,37.1467,211849.0
2017-11-03 11:30:00,42.47,42.48,42.44,42.46,145843.0,37.1467,37.1554,37.1205,37.138,145843.0
2017-11-03 11:40:00,42.45,42.5,42.44,42.48,131196.0,37.1292,37.1729,37.1205,37.1554,131196.0
2017-11-03 11:50:00,42.48,42.52,42.47,42.49,166048.0,37.1554,37.1904,37.1467,37.1642,166048.0
2017-11-03 12:00:00,42.49,42.51,42.46,42.49,130760.0,37.1642,37.1817,37.138,37.1642,130760.0
2017-11-03 12:10:00,42.49,42.5,42.46,42.46,126830.0,37.1642,37.1729,37.138,37.138,126830.0
2017-11-03 12:20:00,42.46,42.48,42.41,42.41,185127.0,37.138,37.1554,37.0942,37.0942,185127.0
2017-11-03 12:30:00,42.41,42.47,42.41,42.47,119482.0,37.0942,37.1467,37.0942,37.1467,119482.0
2017-11-03 12:40:00,42.46,42.51,42.45,42.48,294043.0,37.138,37.1817,37.1292,37.1554,294043.0
2017-11-03 12:50:00,42.48,42.49,42.36,42.37,174507.0,37.1554,37.1642,37.0505,37.0592,174507.0
2017-11-03 13:00:00,42.37,42.41,42.36,42.37,114547.0,37.0592,37.0942,37.0505,37.0592,114547.0
2017-11-03 13:10:00,42.37,42.38,42.34,42.34,152099.0,37.0592,37.068,37.033,37.033,152099.0
2017-11-03 13:20:00,42.34,42.35,42.25,42.25,234840.0,37.033,37.0417,36.9543,36.9543,234840.0
2017-11-03 13:30:00,42.26,42.29,42.23,42.26,300816.0,36.963,36.9893,36.9368,36.963,300816.0
2017-11-03 13:40:00,42.26,42.26,42.19,42.21,197886.0,36.963,36.963,36.9018,36.9193,197886.0
2017-11-03 13:50:00,42.21,42.27,42.19,42.27,168452.0,36.9193,36.9718,36.9018,36.9718,168452.0
2017-11-03 14:00:00,42.26,42.29,42.23,42.29,261462.0,36.963,36.9893,36.9368,36.9893,261462.0
2017-11-03 14:10:00,42.29,42.36,42.28,42.3,183638.0,36.9893,37.0505,36.9805,36.998,183638.0
2017-11-03 14:20:00,42.3,42.34,42.29,42.3,142142.0,36.998,37.033,36.9893,36.998,142142.0
2017-11-03 14:30:00,42.3,42.35,42.3,42.3,128600.0,36.998,37.0417,36.998,36.998,128600.0
2017-11-03 14:40:00,42.3,42.39,42.29,42.38,299102.0,36.998,37.0767,36.9893,37.068,299102.0
2017-11-03 14:50:00,42.38,42.42,42.36,42.4,193141.0,37.068,37.103,37.0505,37.0855,193141.0
2017-11-03 15:00:00,42.4,42.43,42.37,42.39,241277.0,37.0855,37.1117,37.0592,37.0767,241277.0
2017-11-03 15:10:00,42.4,42.4,42.32,42.32,197454.0,37.0855,37.0855,37.0155,37.0155,197454.0
2017-11-03 15:20:00,42.32,42.39,42.32,42.38,186749.0,37.0155,37.0767,37.0155,37.068,186749.0
2017-11-03 15:30:00,42.38,42.42,42.37,42.4,203044.0,37.068,37.103,37.0592,37.0855,203044.0
2017-11-03 15:40:00,42.41,42.43,42.37,42.37,367679.0,37.0942,37.1117,37.0592,37.0592,367679.0
2017-11-03 15:50:00,42.38,42.39,42.31,42.33,982582.0,37.068,37.0767,37.0068,37.0242,982582.0
2017-11-06 09:30:00,42.3,42.36,41.35,42.0,1864696.0,36.998,37.0505,36.1671,36.7356,1864696.0
2017-11-06 09:40:00,42.0,42.16,41.98,42.11,506538.0,36.7356,36.8756,36.7181,36.8318,506538.0
2017-11-06 09:50:00,42.11,42.2,41.98,42.04,354531.0,36.8318,36.9105,36.7181,36.7706,354531.0
2017-11-06 10:00:00,42.05,42.14,42.01,42.1,331406.0,36.7793,36.8581,36.7444,36.8231,331406.0
2017-11-06 10:10:00,42.11,42.14,42.01,42.02,349898.0,36.8318,36.8581,36.7444,36.7531,349898.0
2017-11-06 10:20:00,42.01,42.11,42.0,42.11,429797.0,36.7444,36.8318,36.7356,36.8318,429797.0
2017-11-06 10:30:00,42.1,42.14,42.0,42.02,326838.0,36.8231,36.8581,36.7356,36.7531,326838.0
2017-11-06 10:40:00,42.02,42.06,41.97,42.02,363868.0,36.7531,36.7881,36.7094,36.7531,363868.0
2017-11-06 10:50:00,42.02,42.05,41.99,42.01,229327.0,36.7531,36.7793,36.7269,36.7444,229327.0
2017-11-06 11:00:00,42.0,42.01,41.95,41.97,168102.0,36.7356,36.7444,36.6919,36.7094,168102.0
2017-11-06 11:10:00,41.97,42.0,41.95,41.98,168802.0,36.7094,36.7356,36.6919,36.7181,168802.0
2017-11-06 11:20:00,41.98,42.05,41.98,42.02,172859.0,36.7181,36.7793,36.7181,36.7531,172859.0
2017-11-06 11:30:00,42.02,42.05,41.95,41.99,175394.0,36.7531,36.7793,36.6919,36.7269,175394.0
2017-11-06 11:40:00,42.0,42.0,41.88,41.9,245660.0,36.7356,36.7356,36.6307,36.6481,245660.0
2017-11-06 11:50:00,41.9,41.94,41.89,41.91,190476.0,36.6481,36.6831,36.6394,36.6569,190476.0
2017-11-06 12:00:00,41.92,41.98,41.91,41.96,235199.0,36.6656,36.7181,36.6569,36.7006,235199.0
2017-11-06 12:10:00,41.97,42.02,41.92,42.02,131218.0,36.7094,36.7531,36.6656,36.7531,131218.0
2017-11-06 12:20:00,42.01,42.02,41.95,41.98,200339.0,36.7444,36.7531,36.6919,36.7181,200339.0
2017-11-06 12:30:00,41.98,42.03,41.97,42.02,121427.0,36.7181,36.7619,36.7094,36.7531,121427.0
2017-11-06 12:40:00,42.02,42.07,42.01,42.03,116299.0,36.7531,36.7968,36.7444,36.7619,116299.0
2017-11-06 12:50:00,42.03,42.11,42.02,42.05,214197.0,36.7619,36.8318,36.7531,36.7793,214197.0
2017-11-06 13:00:00,42.06,42.09,42.03,42.06,170857.0,36.7881,36.8143,36.7619,36.7881,170857.0
2017-11-06 13:10:00,42.07,42.1,42.06,42.06,138016.0,36.7968,36.8231,36.7881,36.7881,138016.0
2017-11-06 13:20:00,42.06,42.12,42.01,42.02,285693.0,36.7881,36.8406,36.7444,36.7531,285693.0
2017-11-06 13:30:00,42.02,42.06,41.99,42.0,224699.0,36.7531,36.7881,36.7269,36.7356,224699.0
2017-11-06 13:40:00,42.0,42.05,42.0,42.02,146436.0,36.7356,36.7793,36.7356,36.7531,146436.0
2017-11-06 13:50:00,42.02,42.05,41.99,42.03,160783.0,36.7531,36.7793,36.7269,36.7619,160783.0
2017-11-06 14:00:00,42.03,42.06,42.01,42.02,190022.0,36.7619,36.7881,36.7444,36.7531,190022.0
2017-11-06 14:10:00,42.02,42.05,42.01,42.02,243200.0,36.7531,36.7793,36.7444,36.7531,243200.0
2017-11-06 14:20:00,42.02,42.05,41.98,42.0,293699.0,36.7531,36.7793,36.7181,36.7356,293699.0
2017-11-06 14:30:00,42.0,42.04,41.98,42.03,199256.0,36.7356,36.7706,36.7181,36.7619,199256.0
2017-11-06 14:40:00,42.03,42.05,42.01,42.01,199424.0,36.7619,36.7793,36.7444,36.7444,199424.0
2017-11-06 14:50:00,42.02,42.03,41.99,42.01,276572.0,36.7531,36.7619,36.7269,36.7444,276572.0
2017-11-06 15:00:00,42.01,42.03,42.0,42.03,217200.0,36.7444,36.7619,36.7356,36.7619,217200.0
2017-11-06 15:10:00,42.02,42.05,42.01,42.03,339262.0,36.7531,36.7793,36.7444,36.7619,339262.0
2017-11-06 15:20:00,42.03,42.03,41.99,42.0,232426.0,36.7619,36.7619,36.7269,36.7356,232426.0
2017-11-06 15:30:00,42.0,42.08,42.0,42.07,361962.0,36.7356,36.8056,36.7356,36.7968,361962.0
2017-11-06 15:40:00,42.06,42.09,42.02,42.09,440702.0,36.7881,36.8143,36.7531,36.8143,440702.0
2017-11-06 15:50:00,42.09,42.14,42.07,42.14,1065648.0,36.8143,36.8581,36.7968,36.8581,1065648.0
2017-11-07 09:30:00,42.15,42.41,42.06,42.14,468161.0,36.8668,37.0942,36.7881,36.8581,468161.0
2017-11-07 09:40:00,42.15,42.32,42.14,42.19,148459.0,36.8668,37.0155,36.8581,36.9018,148459.0
2017-11-07 09:50:00,42.19,42.3,42.18,42.28,172323.0,36.9018,36.998,36.8931,36.9805,172323.0
2017-11-07 10:00:00,42.28,42.33,42.17,42.21,157080.0,36.9805,37.0242,36.8843,36.9193,157080.0
2017-11-07 10:10:00,42.2,42.23,42.15,42.18,134700.0,36.9105,36.9368,36.8668,36.8931,134700.0
2017-11-07 10:20:00,42.18,42.19,42.05,42.05,180436.0,36.8931,36.9018,36.7793,36.7793,180436.0
2017-11-07 10:30:00,42.05,42.06,41.97,42.0,215478.0,36.7793,36.7881,36.7094,36.7356,215478.0
2017-11-07 10:40:00,42.0,42.04,41.91,41.96,232495.0,36.7356,36.7706,36.6569,36.7006,232495.0
2017-11-07 10:50:00,41.95,41.96,41.9,41.93,139500.0,36.6919,36.7006,36.6481,36.6744,139500.0
2017-11-07 11:00:00,41.93,41.93,41.83,41.9,371780.0,36.6744,36.6744,36.5869,36.6481,371780.0
2017-11-07 11:10:00,41.9,41.94,41.84,41.85,268301.0,36.6481,36.6831,36.5957,36.6044,268301.0
2017-11-07 11:20:00,41.84,41.88,41.82,41.88,251527.0,36.5957,36.6307,36.5782,36.6307,251527.0
2017-11-07 11:30:00,41.87,41.91,41.84,41.85,278518.0,36.6219,36.6569,36.5957,36.6044,278518.0
2017-11-07 11:40:00,41.84,41.86,41.8,41.8,176805.0,36.5957,36.6132,36.5607,36.5607,176805.0
2017-11-07 11:50:00,41.8,41.81,41.74,41.76,215427.0,36.5607,36.5694,36.5082,36.5257,215427.0
2017-11-07 12:00:00,41.77,41.83,41.75,41.79,234939.0,36.5344,36.5869,36.5169,36.5519,234939.0
2017-11-07 12:10:00,41.79,41.87,41.75,41.83,162593.0,36.5519,36.6219,36.5169,36.5869,162593.0
2017-11-07 12:20:00,41.84,41.84,41.8,41.82,78414.0,36.5957,36.5957,36.5607,36.5782,78414.0
2017-11-07 12:30:00,41.82,41.85,41.81,41.83,152683.0,36.5782,36.6044,36.5694,36.5869,152683.0
2017-11-07 12:40:00,41.84,41.84,41.77,41.79,111531.0,36.5957,36.5957,36.5344,36.5519,111531.0
2017-11-07 12:50:00,41.79,41.8,41.75,41.77,155258.0,36.5519,36.5607,36.5169,36.5344,155258.0
2017-11-07 13:00:00,41.77,41.77,41.74,41.75,142433.0,36.5344,36.5344,36.5082,36.5169,142433.0
2017-11-07 13:10:00,41.74,41.81,41.73,41.8,179617.0,36.5082,36.5694,36.4995,36.5607,179617.0
2017-11-07 13:20:00,41.81,41.81,41.76,41.8,164368.0,36.5694,36.5694,36.5257,36.5607,164368.0
2017-11-07 13:30:00,41.8,41.82,41.76,41.76,98116.0,36.5607,36.5782,36.5257,36.5257,98116.0
2017-11-07 13:40:00,41.76,41.77,41.67,41.68,217962.0,36.5257,36.5344,36.447,36.4557,217962.0
2017-11-07 13:50:00,41.68,41.72,41.67,41.7,94788.0,36.4557,36.4907,36.447,36.4732,94788.0
2017-11-07 14:00:00,41.71,41.76,41.69,41.73,132547.0,36.482,36.5257,36.4645,36.4995,132547.0
2017-11-07 14:10:00,41.72,41.73,41.69,41.71,113758.0,36.4907,36.4995,36.4645,36.482,113758.0
2017-11-07 14:20:00,41.7,41.71,41.67,41.71,147120.0,36.4732,36.482,36.447,36.482,147120.0
2017-11-07 14:30:00,41.71,41.76,41.7,41.73,159414.0,36.482,36.5257,36.4732,36.4995,159414.0
2017-11-07 14:40:00,41.73,41.74,41.7,41.7,143272.0,36.4995,36.5082,36.4732,36.4732,143272.0
2017-11-07 14:50:00,41.69,41.7,41.62,41.63,124593.0,36.4645,36.4732,36.4032,36.412,124593.0
2017-11-07 15:00:00,41.64,41.65,41.59,41.63,166345.0,36.4207,36.4295,36.377,36.412,166345.0
2017-11-07 15:10:00,41.62,41.69,41.62,41.68,121268.0,36.4032,36.4645,36.4032,36.4557,121268.0
2017-11-07 15:20:00,41.68,41.69,41.62,41.63,158801.0,36.4557,36.4645,36.4032,36.412,158801.0
2017-11-07 15:30:00,41.64,41.66,41.62,41.64,322241.0,36.4207,36.4382,36.4032,36.4207,322241.0
2017-11-07 15:40:00,41.65,41.65,41.6,41.63,388047.0,36.4295,36.4295,36.3857,36.412,388047.0
2017-11-07 15:50:00,41.64,41.7,41.63,41.69,714995.0,36.4207,36.4732,36.412,36.4645,714995.0
2017-11-08 09:30:00,41.86,41.88,41.7,41.85,354096.0,36.6132,36.6307,36.4732,36.6044,354096.0
2017-11-08 09:40:00,41.84,41.87,41.58,41.59,351809.0,36.5957,36.6219,36.3683,36.377,351809.0
2017-11-08 09:50:00,41.59,41.74,41.59,41.71,410041.0,36.377,36.5082,36.377,36.482,410041.0
2017-11-08 10:00:00,41.71,41.75,41.63,41.64,231672.0,36.482,36.5169,36.412,36.4207,231672.0
2017-11-08 10:10:00,41.64,41.7,41.62,41.62,228425.0,36.4207,36.4732,36.4032,36.4032,228425.0
2017-11-08 10:20:00,41.62,41.68,41.61,41.68,96168.0,36.4032,36.4557,36.3945,36.4557,96168.0
2017-11-08 10:30:00,41.68,41.71,41.63,41.64,194698.0,36.4557,36.482,36.412,36.4207,194698.0
2017-11-08 10:40:00,41.64,41.68,41.6,41.66,169188.0,36.4207,36.4557,36.3857,36.4382,169188.0
2017-11-08 10:50:00,41.65,41.71,41.62,41.66,197276.0,36.4295,36.482,36.4032,36.4382,197276.0
2017-11-08 11:00:00,41.66,41.7,41.64,41.66,189185.0,36.4382,36.4732,36.4207,36.4382,189185.0
2017-11-08 11:10:00,41.66,41.67,41.61,41.62,190894.0,36.4382,36.447,36.3945,36.4032,190894.0
2017-11-08 11:20:00,41.62,41.68,41.61,41.65,277222.0,36.4032,36.4557,36.3945,36.4295,277222.0
2017-11-08 11:30:00,41.65,41.68,41.61,41.63,120723.0,36.4295,36.4557,36.3945,36.412,120723.0
2017-11-08 11:40:00,41.63,41.65,41.53,41.57,191911.0,36.412,36.4295,36.3245,36.3595,191911.0
2017-11-08 11:50:00,41.58,41.66,41.58,41.65,214766.0,36.3683,36.4382,36.3683,36.4295,214766.0
2017-11-08 12:00:00,41.65,41.69,41.64,41.65,182422.0,36.4295,36.4645,36.4207,36.4295,182422.0
2017-11-08 12:10:00,41.65,41.76,41.63,41.75,328903.0,36.4295,36.5257,36.412,36.5169,328903.0
2017-11-08 12:20:00,41.75,41.8,41.75,41.8,170327.0,36.5169,36.5607,36.5169,36.5607,170327.0
2017-11-08 12:30:00,41.8,41.83,41.76,41.83,318363.0,36.5607,36.5869,36.5257,36.5869,318363.0
2017-11-08 12:40:00,41.83,41.92,41.82,41.9,213709.0,36.5869,36.6656,36.5782,36.6481,213709.0
2017-11-08 12:50:00,41.91,41.92,41.84,41.9,363138.0,36.6569,36.6656,36.5957,36.6481,363138.0
2017-11-08 13:00:00,41.9,41.97,41.89,41.93,211099.0,36.6481,36.7094,36.6394,36.6744,211099.0
2017-11-08 13:10:00,41.93,41.95,41.89,41.9,150324.0,36.6744,36.6919,36.6394,36.6481,150324.0
2017-11-08 13:20:00,41.9,41.92,41.89,41.9,118417.0,36.6481,36.6656,36.6394,36.6481,118417.0
2017-11-08 13:30:00,41.9,41.95,41.9,41.94,103655.0,36.6481,36.6919,36.6481,36.6831,103655.0
2017-11-08 13:40:00,41.95,41.99,41.94,41.98,197108.0,36.6919,36.7269,36.6831,36.7181,197108.0
2017-11-08 13:50:00,41.98,42.01,41.96,41.98,145793.0,36.7181,36.7444,36.7006,36.7181,145793.0
2017-11-08 14:00:00,41.98,41.99,41.93,41.94,99593.0,36.7181,36.7269,36.6744,36.6831,99593.0
2017-11-08 14:10:00,41.95,41.96,41.9,41.96,155817.0,36.6919,36.7006,36.6481,36.7006,155817.0
2017-11-08 14:20:00,41.95,41.95,41.9,41.93,337453.0,36.6919,36.6919,36.6481,36.6744,337453.0
2017-11-08 14:30:00,41.93,41.94,41.84,41.9,239709.0,36.6744,36.6831,36.5957,36.6481,239709.0
2017-11-08 14:40:00,41.9,41.96,41.89,41.92,226563.0,36.6481,36.7006,36.6394,36.6656,226563.0
2017-11-08 14:50:00,41.92,41.96,41.9,41.94,282431.0,36.6656,36.7006,36.6481,36.6831,282431.0
2017-11-08 15:00:00,41.94,41.94,41.85,41.86,193855.0,36.6831,36.6831,36.6044,36.6132,193855.0
2017-11-08 15:10:00,41.86,41.97,41.82,41.96,258247.0,36.6132,36.7094,36.5782,36.7006,258247.0
2017-11-08 15:20:00,41.97,41.98,41.93,41.97,190101.0,36.7094,36.7181,36.6744,36.7094,190101.0
2017-11-08 15:30:00,41.98,42.04,41.97,42.04,298368.0,36.7181,36.7706,36.7094,36.7706,298368.0
2017-11-08 15:40:00,42.04,42.05,41.98,42.0,511027.0,36.7706,36.7793,36.7181,36.7356,511027.0
2017-11-08 15:50:00,42.0,42.12,42.0,42.1,1153262.0,36.7356,36.8406,36.7356,36.8231,1153262.0
2017-11-09 09:30:00,42.04,42.13,41.94,42.08,503246.0,36.7706,36.8493,36.6831,36.8056,503246.0
2017-11-09 09:40:00,42.09,42.09,41.85,41.87,295331.0,36.8143,36.8143,36.6044,36.6219,295331.0
2017-11-09 09:50:00,41.87,41.9,41.75,41.78,313705.0,36.6219,36.6481,36.5169,36.5432,313705.0
2017-11-09 10:00:00,41.77,41.86,41.7,41.71,218637.0,36.5344,36.6132,36.4732,36.482,218637.0
2017-11-09 10:10:00,41.72,41.78,41.62,41.68,345187.0,36.4907,36.5432,36.4032,36.4557,345187.0
2017-11-09 10:20:00,41.69,41.72,41.65,41.68,273654.0,36.4645,36.4907,36.4295,36.4557,273654.0
2017-11-09 10:30:00,41.69,41.77,41.68,41.73,162743.0,36.4645,36.5344,36.4557,36.4995,162743.0
2017-11-09 10:40:00,41.73,41.9,41.72,41.89,163051.0,36.4995,36.6481,36.4907,36.6394,163051.0
2017-11-09 10:50:00,41.89,41.99,41.88,41.97,243667.0,36.6394,36.7269,36.6307,36.7094,243667.0
2017-11-09 11:00:00,41.97,41.98,41.9,41.96,125963.0,36.7094,36.7181,36.6481,36.7006,125963.0
2017-11-09 11:10:00,41.96,42.04,41.94,41.99,175599.0,36.7006,36.7706,36.6831,36.7269,175599.0
2017-11-09 11:20:00,41.99,42.0,41.91,41.97,78912.0,36.7269,36.7356,36.6569,36.7094,78912.0
2017-11-09 11:30:00,41.95,41.98,41.87,41.9,300150.0,36.6919,36.7181,36.6219,36.6481,300150.0
2017-11-09 11:40:00,41.9,41.92,41.84,41.87,166270.0,36.6481,36.6656,36.5957,36.6219,166270.0
2017-11-09 11:50:00,41.87,41.93,41.82,41.91,168143.0,36.6219,36.6744,36.5782,36.6569,168143.0
2017-11-09 12:00:00,41.91,41.97,41.87,41.91,175209.0,36.6569,36.7094,36.6219,36.6569,175209.0
2017-11-09 12:10:00,41.91,41.92,41.77,41.86,324193.0,36.6569,36.6656,36.5344,36.6132,324193.0
2017-11-09 12:20:00,41.87,41.88,41.81,41.86,125114.0,36.6219,36.6307,36.5694,36.6132,125114.0
2017-11-09 12:30:00,41.87,41.9,41.81,41.88,126751.0,36.6219,36.6481,36.5694,36.6307,126751.0
2017-11-09 12:40:00,41.87,41.89,41.82,41.88,101004.0,36.6219,36.6394,36.5782,36.6307,101004.0
2017-11-09 12:50:00,41.87,41.89,41.84,41.88,79982.0,36.6219,36.6394,36.5957,36.6307,79982.0
2017-11-09 13:00:00,41.87,41.88,41.83,41.87,74925.0,36.6219,36.6307,36.5869,36.6219,74925.0
2017-11-09 13:10:00,41.87,41.96,41.86,41.95,144030.0,36.6219,36.7006,36.6132,36.6919,144030.0
2017-11-09 13:20:00,41.96,42.01,41.94,42.0,160921.0,36.7006,36.7444,36.6831,36.7356,160921.0
2017-11-09 13:30:00,42.0,42.07,41.99,42.01,97561.0,36.7356,36.7968,36.7269,36.7444,97561.0
2017-11-09 13:40:00,42.0,42.05,41.99,42.02,89664.0,36.7356,36.7793,36.7269,36.7531,89664.0
2017-11-09 13:50:00,42.02,42.06,41.97,41.99,199904.0,36.7531,36.7881,36.7094,36.7269,199904.0
2017-11-09 14:00:00,41.99,42.07,41.98,42.05,142639.0,36.7269,36.7968,36.7181,36.7793,142639.0
2017-11-09 14:10:00,42.05,42.06,41.98,42.02,149658.0,36.7793,36.7881,36.7181,36.7531,149658.0
2017-11-09 14:20:00,42.01,42.02,41.95,41.98,107750.0,36.7444,36.7531,36.6919,36.7181,107750.0
2017-11-09 14:30:00,41.98,42.01,41.94,41.96,117500.0,36.7181,36.7444,36.6831,36.7006,117500.0
2017-11-09 14:40:00,41.96,42.01,41.95,42.0,162606.0,36.7006,36.7444,36.6919,36.7356,162606.0
2017-11-09 14:50:00,42.0,42.03,41.97,41.98,115188.0,36.7356,36.7619,36.7094,36.7181,115188.0
2017-11-09 15:00:00,41.98,42.02,41.94,42.01,193642.0,36.7181,36.7531,36.6831,36.7444,193642.0
2017-11-09 15:10:00,42.01,42.02,41.97,42.0,146863.0,36.7444,36.7531,36.7094,36.7356,146863.0
2017-11-09 15:20:00,42.0,42.06,41.99,42.05,167726.0,36.7356,36.7881,36.7269,36.7793,167726.0
2017-11-09 15:30:00,42.05,42.12,42.05,42.12,267204.0,36.7793,36.8406,36.7793,36.8406,267204.0
2017-11-09 15:40:00,42.12,42.13,42.07,42.09,429516.0,36.8406,36.8493,36.7968,36.8143,429516.0
2017-11-09 15:50:00,42.1,42.16,42.09,42.11,695995.0,36.8231,36.8756,36.8143,36.8318,695995.0
2017-11-10 09:30:00,42.14,42.31,42.06,42.31,421189.0,36.8581,37.0068,36.7881,37.0068,421189.0
2017-11-10 09:40:00,42.32,42.79,42.31,42.78,774524.0,37.0155,37.4266,37.0068,37.4178,774524.0
2017-11-10 09:50:00,42.79,42.83,42.65,42.66,518263.0,37.4266,37.4616,37.3041,37.3129,518263.0
2017-11-10 10:00:00,42.66,42.73,42.62,42.66,468284.0,37.3129,37.3741,37.2779,37.3129,468284.0
2017-11-10 10:10:00,42.66,43.0,42.65,42.96,923522.0,37.3129,37.6103,37.3041,37.5753,923522.0
2017-11-10 10:20:00,42.96,43.0,42.82,42.88,478671.0,37.5753,37.6103,37.4528,37.5053,478671.0
2017-11-10 10:30:00,42.87,42.92,42.77,42.9,294502.0,37.4966,37.5403,37.4091,37.5228,294502.0
2017-11-10 10:40:00,42.9,42.91,42.83,42.85,246492.0,37.5228,37.5316,37.4616,37.4791,246492.0
2017-11-10 10:50:00,42.86,42.92,42.81,42.87,644146.0,37.4878,37.5403,37.4441,37.4966,644146.0
2017-11-10 11:00:00,42.87,42.89,42.78,42.82,502825.0,37.4966,37.5141,37.4178,37.4528,502825.0
2017-11-10 11:10:00,42.82,42.84,42.72,42.75,268766.0,37.4528,37.4703,37.3654,37.3916,268766.0
2017-11-10 11:20:00,42.74,42.82,42.68,42.81,370081.0,37.3829,37.4528,37.3304,37.4441,370081.0
2017-11-10 11:30:00,42.81,42.84,42.73,42.83,130150.0,37.4441,37.4703,37.3741,37.4616,130150.0
2017-11-10 11:40:00,42.83,42.84,42.72,42.73,142039.0,37.4616,37.4703,37.3654,37.3741,142039.0
2017-11-10 11:50:00,42.73,42.85,42.73,42.84,170553.0,37.3741,37.4791,37.3741,37.4703,170553.0
2017-11-10 12:00:00,42.84,42.87,42.77,42.77,234388.0,37.4703,37.4966,37.4091,37.4091,234388.0
2017-11-10 12:10:00,42.77,42.81,42.74,42.75,143966.0,37.4091,37.4441,37.3829,37.3916,143966.0
2017-11-10 12:20:00,42.74,42.83,42.7,42.76,524964.0,37.3829,37.4616,37.3479,37.4004,524964.0
2017-11-10 12:30:00,42.76,42.82,42.73,42.78,280520.0,37.4004,37.4528,37.3741,37.4178,280520.0
2017-11-10 12:40:00,42.78,42.84,42.77,42.82,169565.0,37.4178,37.4703,37.4091,37.4528,169565.0
2017-11-10 12:50:00,42.82,42.82,42.77,42.77,164397.0,37.4528,37.4528,37.4091,37.4091,164397.0
2017-11-10 13:00:00,42.77,42.85,42.77,42.8,133450.0,37.4091,37.4791,37.4091,37.4353,133450.0
2017-11-10 13:10:00,42.79,42.8,42.75,42.79,174252.0,37.4266,37.4353,37.3916,37.4266,174252.0
2017-11-10 13:20:00,42.8,42.88,42.79,42.88,146880.0,37.4353,37.5053,37.4266,37.5053,146880.0
2017-11-10 13:30:00,42.88,42.88,42.82,42.82,105726.0,37.5053,37.5053,37.4528,37.4528,105726.0
2017-11-10 13:40:00,42.83,42.84,42.78,42.79,127505.0,37.4616,37.4703,37.4178,37.4266,127505.0
2017-11-10 13:50:00,42.79,42.83,42.78,42.8,121540.0,37.4266,37.4616,37.4178,37.4353,121540.0
2017-11-10 14:00:00,42.79,42.83,42.73,42.79,356636.0,37.4266,37.4616,37.3741,37.4266,356636.0
2017-11-10 14:10:00,42.79,42.8,42.72,42.75,178842.0,37.4266,37.4353,37.3654,37.3916,178842.0
2017-11-10 14:20:00,42.75,42.81,42.72,42.76,417385.0,37.3916,37.4441,37.3654,37.4004,417385.0
2017-11-10 14:30:00,42.76,42.81,42.75,42.81,215237.0,37.4004,37.4441,37.3916,37.4441,215237.0
2017-11-10 14:40:00,42.8,42.81,42.75,42.77,227994.0,37.4353,37.4441,37.3916,37.4091,227994.0
2017-11-10 14:50:00,42.77,42.8,42.71,42.73,179695.0,37.4091,37.4353,37.3566,37.3741,179695.0
2017-11-10 15:00:00,42.72,42.77,42.72,42.73,232743.0,37.3654,37.4091,37.3654,37.3741,232743.0
2017-11-10 15:10:00,42.73,42.74,42.69,42.7,240713.0,37.3741,37.3829,37.3391,37.3479,240713.0
2017-11-10 15:20:00,42.69,42.7,42.61,42.62,215173.0,37.3391,37.3479,37.2692,37.2779,215173.0
2017-11-10 15:30:00,42.62,42.73,42.62,42.68,321506.0,37.2779,37.3741,37.2779,37.3304,321506.0
2017-11-10 15:40:00,42.68,42.7,42.67,42.67,278404.0,37.3304,37.3479,37.3216,37.3216,278404.0
2017-11-10 15:50:00,42.68,42.73,42.64,42.67,962699.0,37.3304,37.3741,37.2954,37.3216,962699.0
2017-11-13 09:30:00,42.6,42.76,42.55,42.67,330652.0,37.2604,37.4004,37.2167,37.3216,330652.0
2017-11-13 09:40:00,42.66,42.86,42.63,42.82,211797.0,37.3129,37.4878,37.2866,37.4528,211797.0
2017-11-13 09:50:00,42.82,43.18,42.81,43.08,460722.0,37.4528,37.7677,37.4441,37.6802,460722.0
2017-11-13 10:00:00,43.09,43.14,42.95,43.09,636810.0,37.689,37.7327,37.5665,37.689,636810.0
2017-11-13 10:10:00,43.09,43.22,43.08,43.18,236823.0,37.689,37.8027,37.6802,37.7677,236823.0
2017-11-13 10:20:00,43.17,43.42,43.17,43.31,504321.0,37.759,37.9776,37.759,37.8814,504321.0
2017-11-13 10:30:00,43.3,43.32,43.17,43.22,266750.0,37.8727,37.8902,37.759,37.8027,266750.0
2017-11-13 10:40:00,43.21,43.21,43.08,43.2,265159.0,37.7939,37.7939,37.6802,37.7852,265159.0
2017-11-13 10:50:00,43.2,43.37,43.18,43.26,244253.0,37.7852,37.9339,37.7677,37.8377,244253.0
2017-11-13 11:00:00,43.27,43.31,43.21,43.29,131683.0,37.8464,37.8814,37.7939,37.8639,131683.0
2017-11-13 11:10:00,43.29,43.3,43.24,43.29,142864.0,37.8639,37.8727,37.8202,37.8639,142864.0
2017-11-13 11:20:00,43.29,43.35,43.25,43.25,184320.0,37.8639,37.9164,37.8289,37.8289,184320.0
2017-11-13 11:30:00,43.26,43.26,43.16,43.17,232359.0,37.8377,37.8377,37.7502,37.759,232359.0
2017-11-13 11:40:00,43.16,43.22,43.16,43.19,167120.0,37.7502,37.8027,37.7502,37.7765,167120.0
2017-11-13 11:50:00,43.19,43.31,43.19,43.31,113431.0,37.7765,37.8814,37.7765,37.8814,113431.0
2017-11-13 12:00:00,43.31,43.33,43.26,43.28,151771.0,37.8814,37.8989,37.8377,37.8552,151771.0
2017-11-13 12:10:00,43.29,43.3,43.23,43.23,104061.0,37.8639,37.8727,37.8114,37.8114,104061.0
2017-11-13 12:20:00,43.23,43.26,43.2,43.2,103212.0,37.8114,37.8377,37.7852,37.7852,103212.0
2017-11-13 12:30:00,43.21,43.37,43.19,43.36,518688.0,37.7939,37.9339,37.7765,37.9251,518688.0
2017-11-13 12:40:00,43.36,43.38,43.29,43.37,315831.0,37.9251,37.9426,37.8639,37.9339,315831.0
2017-11-13 12:50:00,43.37,43.47,43.36,43.4,233670.0,37.9339,38.0214,37.9251,37.9601,233670.0
2017-11-13 13:00:00,43.4,43.51,43.39,43.42,188941.0,37.9601,38.0563,37.9514,37.9776,188941.0
2017-11-13 13:10:00,43.42,43.43,43.4,43.43,97680.0,37.9776,37.9864,37.9601,37.9864,97680.0
2017-11-13 13:20:00,43.43,43.5,43.42,43.48,142363.0,37.9864,38.0476,37.9776,38.0301,142363.0
2017-11-13 13:30:00,43.47,43.5,43.47,43.5,94999.0,38.0214,38.0476,38.0214,38.0476,94999.0
2017-11-13 13:40:00,43.5,43.51,43.45,43.46,157636.0,38.0476,38.0563,38.0039,38.0126,157636.0
2017-11-13 13:50:00,43.46,43.53,43.46,43.51,158974.0,38.0126,38.0738,38.0126,38.0563,158974.0
2017-11-13 14:00:00,43.51,43.54,43.49,43.54,160422.0,38.0563,38.0826,38.0389,38.0826,160422.0
2017-11-13 14:10:00,43.54,43.56,43.52,43.54,215856.0,38.0826,38.1001,38.0651,38.0826,215856.0
2017-11-13 14:20:00,43.54,43.6,43.53,43.57,196001.0,38.0826,38.1351,38.0738,38.1088,196001.0
2017-11-13 14:30:00,43.57,43.58,43.55,43.57,176448.0,38.1088,38.1176,38.0913,38.1088,176448.0
2017-11-13 14:40:00,43.57,43.58,43.51,43.52,147610.0,38.1088,38.1176,38.0563,38.0651,147610.0
2017-11-13 14:50:00,43.51,43.54,43.51,43.54,177354.0,38.0563,38.0826,38.0563,38.0826,177354.0
2017-11-13 15:00:00,43.54,43.55,43.46,43.51,228708.0,38.0826,38.0913,38.0126,38.0563,228708.0
2017-11-13 15:10:00,43.52,43.56,43.51,43.56,150043.0,38.0651,38.1001,38.0563,38.1001,150043.0
2017-11-13 15:20:00,43.56,43.57,43.54,43.55,260272.0,38.1001,38.1088,38.0826,38.0913,260272.0
2017-11-13 15:30:00,43.55,43.63,43.54,43.59,399865.0,38.0913,38.1613,38.0826,38.1263,399865.0
2017-11-13 15:40:00,43.59,43.61,43.56,43.58,480651.0,38.1263,38.1438,38.1001,38.1176,480651.0
2017-11-13 15:50:00,43.58,43.62,43.57,43.58,790857.0,38.1176,38.1526,38.1088,38.1176,790857.0
2017-11-14 09:30:00,43.15,43.42,43.13,43.34,573217.0,37.7415,37.9776,37.724,37.9077,573217.0
2017-11-14 09:40:00,43.34,43.45,43.33,43.43,234215.0,37.9077,38.0039,37.8989,37.9864,234215.0
2017-11-14 09:50:00,43.42,43.43,43.19,43.22,248172.0,37.9776,37.9864,37.7765,37.8027,248172.0
2017-11-14 10:00:00,43.22,43.22,43.0,43.12,281794.0,37.8027,37.8027,37.6103,37.7152,281794.0
2017-11-14 10:10:00,43.11,43.18,43.02,43.11,222564.0,37.7065,37.7677,37.6278,37.7065,222564.0
2017-11-14 10:20:00,43.11,43.13,43.04,43.05,279971.0,37.7065,37.724,37.6453,37.654,279971.0
2017-11-14 10:30:00,43.05,43.05,42.88,42.92,369239.0,37.654,37.654,37.5053,37.5403,369239.0
2017-11-14 10:40:00,42.92,42.96,42.85,42.9,302327.0,37.5403,37.5753,37.4791,37.5228,302327.0
2017-11-14 10:50:00,42.9,42.96,42.82,42.86,261675.0,37.5228,37.5753,37.4528,37.4878,261675.0
2017-11-14 11:00:00,42.86,42.86,42.74,42.81,259584.0,37.4878,37.4878,37.3829,37.4441,259584.0
2017-11-14 11:10:00,42.82,42.89,42.81,42.86,305203.0,37.4528,37.5141,37.4441,37.4878,305203.0
2017-11-14 11:20:00,42.86,42.99,42.86,42.97,268671.0,37.4878,37.6015,37.4878,37.584,268671.0
2017-11-14 11:30:00,42.96,42.97,42.9,42.97,130579.0,37.5753,37.584,37.5228,37.584,130579.0
2017-11-14 11:40:00,42.97,42.97,42.88,42.91,144508.0,37.584,37.584,37.5053,37.5316,144508.0
2017-11-14 11:50:00,42.91,42.99,42.89,42.98,146887.0,37.5316,37.6015,37.5141,37.5928,146887.0
2017-11-14 12:00:00,42.99,43.06,42.97,42.97,180851.0,37.6015,37.6627,37.584,37.584,180851.0
2017-11-14 12:10:00,42.97,43.03,42.97,43.02,62654.0,37.584,37.6365,37.584,37.6278,62654.0
2017-11-14 12:20:00,43.02,43.05,42.95,43.03,153775.0,37.6278,37.654,37.5665,37.6365,153775.0
2017-11-14 12:30:00,43.03,43.06,43.0,43.05,112838.0,37.6365,37.6627,37.6103,37.654,112838.0
2017-11-14 12:40:00,43.03,43.08,43.0,43.0,116944.0,37.6365,37.6802,37.6103,37.6103,116944.0
2017-11-14 12:50:00,43.01,43.02,42.88,42.94,129861.0,37.619,37.6278,37.5053,37.5578,129861.0
2017-11-14 13:00:00,42.93,42.96,42.9,42.91,120627.0,37.549,37.5753,37.5228,37.5316,120627.0
2017-11-14 13:10:00,42.91,42.99,42.9,42.91,100601.0,37.5316,37.6015,37.5228,37.5316,100601.0
2017-11-14 13:20:00,42.91,42.95,42.88,42.91,80053.0,37.5316,37.5665,37.5053,37.5316,80053.0
2017-11-14 13:30:00,42.92,42.94,42.89,42.9,109722.0,37.5403,37.5578,37.5141,37.5228,109722.0
2017-11-14 13:40:00,42.91,42.97,42.91,42.97,85361.0,37.5316,37.584,37.5316,37.584,85361.0
2017-11-14 13:50:00,42.97,42.98,42.95,42.98,87996.0,37.584,37.5928,37.5665,37.5928,87996.0
2017-11-14 14:00:00,42.98,42.99,42.92,42.97,120034.0,37.5928,37.6015,37.5403,37.584,120034.0
2017-11-14 14:10:00,42.98,42.99,42.93,42.99,97695.0,37.5928,37.6015,37.549,37.6015,97695.0
2017-11-14 14:20:00,42.99,43.0,42.96,42.98,127218.0,37.6015,37.6103,37.5753,37.5928,127218.0
2017-11-14 14:30:00,42.98,43.0,42.93,42.98,90985.0,37.5928,37.6103,37.549,37.5928,90985.0
2017-11-14 14:40:00,42.98,43.02,42.97,42.98,122182.0,37.5928,37.6278,37.584,37.5928,122182.0
2017-11-14 14:50:00,43.01,43.06,43.01,43.06,91473.0,37.619,37.6627,37.619,37.6627,91473.0
2017-11-14 15:00:00,43.06,43.12,43.05,43.05,166302.0,37.6627,37.7152,37.654,37.654,166302.0
2017-11-14 15:10:00,43.05,43.13,43.04,43.13,125550.0,37.654,37.724,37.6453,37.724,125550.0
2017-11-14 15:20:00,43.13,43.13,43.06,43.07,192655.0,37.724,37.724,37.6627,37.6715,192655.0
2017-11-14 15:30:00,43.07,43.12,43.05,43.05,211689.0,37.6715,37.7152,37.654,37.654,211689.0
2017-11-14 15:40:00,43.05,43.06,42.98,42.99,299367.0,37.654,37.6627,37.5928,37.6015,299367.0
2017-11-14 15:50:00,42.99,43.04,42.98,43.01,557705.0,37.6015,37.6453,37.5928,37.619,557705.0
2017-11-15 09:30:00,42.73,42.77,42.45,42.53,455703.0,37.3741,37.4091,37.1292,37.1992,455703.0
2017-11-15 09:40:00,42.54,42.54,42.29,42.33,552080.0,37.2079,37.2079,36.9893,37.0242,552080.0
2017-11-15 09:50:00,42.33,42.34,42.1,42.22,646780.0,37.0242,37.033,36.8231,36.928,646780.0
2017-11-15 10:00:00,42.21,42.3,42.16,42.23,389741.0,36.9193,36.998,36.8756,36.9368,389741.0
2017-11-15 10:10:00,42.24,42.42,42.23,42.4,760316.0,36.9455,37.103,36.9368,37.0855,760316.0
2017-11-15 10:20:00,42.4,42.46,42.33,42.38,315286.0,37.0855,37.138,37.0242,37.068,315286.0
2017-11-15 10:30:00,42.39,42.58,42.35,42.57,225857.0,37.0767,37.2429,37.0417,37.2342,225857.0
2017-11-15 10:40:00,42.57,42.61,42.51,42.55,206443.0,37.2342,37.2692,37.1817,37.2167,206443.0
2017-11-15 10:50:00,42.55,42.71,42.53,42.7,394232.0,37.2167,37.3566,37.1992,37.3479,394232.0
2017-11-15 11:00:00,42.7,42.87,42.65,42.87,275829.0,37.3479,37.4966,37.3041,37.4966,275829.0
2017-11-15 11:10:00,42.85,42.86,42.73,42.8,184715.0,37.4791,37.4878,37.3741,37.4353,184715.0
2017-11-15 11:20:00,42.8,42.9,42.72,42.75,311889.0,37.4353,37.5228,37.3654,37.3916,311889.0
2017-11-15 11:30:00,42.75,42.75,42.63,42.71,131345.0,37.3916,37.3916,37.2866,37.3566,131345.0
2017-11-15 11:40:00,42.71,42.88,42.7,42.82,224783.0,37.3566,37.5053,37.3479,37.4528,224783.0
2017-11-15 11:50:00,42.83,42.84,42.79,42.83,98879.0,37.4616,37.4703,37.4266,37.4616,98879.0
2017-11-15 12:00:00,42.83,42.87,42.73,42.83,256097.0,37.4616,37.4966,37.3741,37.4616,256097.0
2017-11-15 12:10:00,42.81,42.87,42.77,42.86,159408.0,37.4441,37.4966,37.4091,37.4878,159408.0
2017-11-15 12:20:00,42.86,42.89,42.8,42.89,111131.0,37.4878,37.5141,37.4353,37.5141,111131.0
2017-11-15 12:30:00,42.89,42.92,42.84,42.91,173725.0,37.5141,37.5403,37.4703,37.5316,173725.0
2017-11-15 12:40:00,42.91,42.95,42.87,42.92,129038.0,37.5316,37.5665,37.4966,37.5403,129038.0
2017-11-15 12:50:00,42.93,42.96,42.91,42.95,131655.0,37.549,37.5753,37.5316,37.5665,131655.0
2017-11-15 13:00:00,42.96,42.99,42.89,42.9,110497.0,37.5753,37.6015,37.5141,37.5228,110497.0
2017-11-15 13:10:00,42.9,42.95,42.89,42.92,86340.0,37.5228,37.5665,37.5141,37.5403,86340.0
2017-11-15 13:20:00,42.92,42.94,42.85,42.86,109145.0,37.5403,37.5578,37.4791,37.4878,109145.0
2017-11-15 13:30:00,42.86,42.94,42.86,42.92,95013.0,37.4878,37.5578,37.4878,37.5403,95013.0
2017-11-15 13:40:00,42.92,42.93,42.89,42.93,106705.0,37.5403,37.549,37.5141,37.549,106705.0
2017-11-15 13:50:00,42.92,42.93,42.85,42.86,100448.0,37.5403,37.549,37.4791,37.4878,100448.0
2017-11-15 14:00:00,42.86,42.87,42.84,42.86,105899.0,37.4878,37.4966,37.4703,37.4878,105899.0
2017-11-15 14:10:00,42.86,42.87,42.81,42.84,123591.0,37.4878,37.4966,37.4441,37.4703,123591.0
2017-11-15 14:20:00,42.84,42.87,42.81,42.84,140850.0,37.4703,37.4966,37.4441,37.4703,140850.0
2017-11-15 14:30:00,42.85,42.86,42.8,42.85,120180.0,37.4791,37.4878,37.4353,37.4791,120180.0
2017-11-15 14:40:00,42.84,42.95,42.84,42.92,230990.0,37.4703,37.5665,37.4703,37.5403,230990.0
2017-11-15 14:50:00,42.92,43.0,42.92,43.0,245580.0,37.5403,37.6103,37.5403,37.6103,245580.0
2017-11-15 15:00:00,43.0,43.03,42.98,43.02,180609.0,37.6103,37.6365,37.5928,37.6278,180609.0
2017-11-15 15:10:00,43.03,43.03,42.98,42.98,193743.0,37.6365,37.6365,37.5928,37.5928,193743.0
2017-11-15 15:20:00,42.98,42.99,42.84,42.86,224401.0,37.5928,37.6015,37.4703,37.4878,224401.0
2017-11-15 15:30:00,42.86,43.0,42.86,42.99,289404.0,37.4878,37.6103,37.4878,37.6015,289404.0
2017-11-15 15:40:00,42.98,43.04,42.94,42.94,371954.0,37.5928,37.6453,37.5578,37.5578,371954.0
2017-11-15 15:50:00,42.94,42.94,42.85,42.86,728151.0,37.5578,37.5578,37.4791,37.4878,728151.0
2017-11-16 09:30:00,43.04,43.19,42.88,42.9,380994.0,37.6453,37.7765,37.5053,37.5228,380994.0
2017-11-16 09:40:00,42.91,42.98,42.85,42.91,230070.0,37.5316,37.5928,37.4791,37.5316,230070.0
2017-11-16 09:50:00,42.9,42.94,42.8,42.91,230930.0,37.5228,37.5578,37.4353,37.5316,230930.0
2017-11-16 10:00:00,42.93,43.18,42.93,43.17,275112.0,37.549,37.7677,37.549,37.759,275112.0
2017-11-16 10:10:00,43.16,43.22,43.11,43.15,269272.0,37.7502,37.8027,37.7065,37.7415,269272.0
2017-11-16 10:20:00,43.14,43.32,43.13,43.25,239369.0,37.7327,37.8902,37.724,37.8289,239369.0
2017-11-16 10:30:00,43.26,43.34,43.25,43.33,246799.0,37.8377,37.9077,37.8289,37.8989,246799.0
2017-11-16 10:40:00,43.33,43.46,43.24,43.26,356304.0,37.8989,38.0126,37.8202,37.8377,356304.0
2017-11-16 10:50:00,43.26,43.29,43.2,43.23,113069.0,37.8377,37.8639,37.7852,37.8114,113069.0
2017-11-16 11:00:00,43.22,43.27,43.18,43.19,123702.0,37.8027,37.8464,37.7677,37.7765,123702.0
2017-11-16 11:10:00,43.19,43.21,43.14,43.21,159253.0,37.7765,37.7939,37.7327,37.7939,159253.0
2017-11-16 11:20:00,43.2,43.25,43.15,43.18,130581.0,37.7852,37.8289,37.7415,37.7677,130581.0
2017-11-16 11:30:00,43.18,43.19,43.14,43.18,98960.0,37.7677,37.7765,37.7327,37.7677,98960.0
2017-11-16 11:40:00,43.17,43.19,43.11,43.17,122576.0,37.759,37.7765,37.7065,37.759,122576.0
2017-11-16 11:50:00,43.17,43.24,43.16,43.18,109323.0,37.759,37.8202,37.7502,37.7677,109323.0
2017-11-16 12:00:00,43.17,43.24,43.17,43.23,111257.0,37.759,37.8202,37.759,37.8114,111257.0
2017-11-16 12:10:00,43.22,43.23,43.19,43.19,55530.0,37.8027,37.8114,37.7765,37.7765,55530.0
2017-11-16 12:20:00,43.19,43.3,43.19,43.29,159565.0,37.7765,37.8727,37.7765,37.8639,159565.0
2017-11-16 12:30:00,43.29,43.32,43.26,43.31,155203.0,37.8639,37.8902,37.8377,37.8814,155203.0
2017-11-16 12:40:00,43.31,43.44,43.3,43.43,138763.0,37.8814,37.9951,37.8727,37.9864,138763.0
2017-11-16 12:50:00,43.44,43.45,43.36,43.37,190721.0,37.9951,38.0039,37.9251,37.9339,190721.0
2017-11-16 13:00:00,43.37,43.41,43.36,43.39,158177.0,37.9339,37.9689,37.9251,37.9514,158177.0
2017-11-16 13:10:00,43.38,43.44,43.38,43.41,168283.0,37.9426,37.9951,37.9426,37.9689,168283.0
2017-11-16 13:20:00,43.41,43.43,43.39,43.43,159888.0,37.9689,37.9864,37.9514,37.9864,159888.0
2017-11-16 13:30:00,43.42,43.44,43.37,43.4,162324.0,37.9776,37.9951,37.9339,37.9601,162324.0
2017-11-16 13:40:00,43.4,43.42,43.37,43.42,148983.0,37.9601,37.9776,37.9339,37.9776,148983.0
2017-11-16 13:50:00,43.42,43.48,43.41,43.46,150463.0,37.9776,38.0301,37.9689,38.0126,150463.0
2017-11-16 14:00:00,43.46,43.56,43.45,43.55,241321.0,38.0126,38.1001,38.0039,38.0913,241321.0
2017-11-16 14:10:00,43.55,43.61,43.54,43.58,199348.0,38.0913,38.1438,38.0826,38.1176,199348.0
2017-11-16 14:20:00,43.58,43.58,43.49,43.5,177906.0,38.1176,38.1176,38.0389,38.0476,177906.0
2017-11-16 14:30:00,43.51,43.53,43.45,43.52,212913.0,38.0563,38.0738,38.0039,38.0651,212913.0
2017-11-16 14:40:00,43.52,43.56,43.5,43.55,179739.0,38.0651,38.1001,38.0476,38.0913,179739.0
2017-11-16 14:50:00,43.55,43.57,43.53,43.54,125263.0,38.0913,38.1088,38.0738,38.0826,125263.0
2017-11-16 15:00:00,43.54,43.55,43.5,43.53,237116.0,38.0826,38.0913,38.0476,38.0738,237116.0
2017-11-16 15:10:00,43.52,43.56,43.48,43.55,253768.0,38.0651,38.1001,38.0301,38.0913,253768.0
2017-11-16 15:20:00,43.55,43.57,43.5,43.57,200962.0,38.0913,38.1088,38.0476,38.1088,200962.0
2017-11-16 15:30:00,43.57,43.57,43.53,43.57,290316.0,38.1088,38.1088,38.0738,38.1088,290316.0
2017-11-16 15:40:00,43.57,43.61,43.55,43.59,441385.0,38.1088,38.1438,38.0913,38.1263,441385.0
2017-11-16 15:50:00,43.6,43.63,43.58,43.61,1014662.0,38.1351,38.1613,38.1176,38.1438,1014662.0
2017-11-17 09:30:00,43.53,43.65,43.52,43.59,435787.0,38.0738,38.1788,38.0651,38.1263,435787.0
2017-11-17 09:40:00,43.6,43.68,43.48,43.68,200993.0,38.1351,38.205,38.0301,38.205,200993.0
2017-11-17 09:50:00,43.68,43.8,43.65,43.74,309714.0,38.205,38.31,38.1788,38.2575,309714.0
2017-11-17 10:00:00,43.75,43.79,43.68,43.72,285205.0,38.2663,38.3012,38.205,38.24,285205.0
2017-11-17 10:10:00,43.72,43.74,43.59,43.68,185299.0,38.24,38.2575,38.1263,38.205,185299.0
2017-11-17 10:20:00,43.68,43.73,43.62,43.65,166986.0,38.205,38.2488,38.1526,38.1788,166986.0
2017-11-17 10:30:00,43.65,43.66,43.6,43.61,105172.0,38.1788,38.1875,38.1351,38.1438,105172.0
2017-11-17 10:40:00,43.61,43.67,43.6,43.63,145214.0,38.1438,38.1963,38.1351,38.1613,145214.0
2017-11-17 10:50:00,43.63,43.75,43.61,43.75,257135.0,38.1613,38.2663,38.1438,38.2663,257135.0
2017-11-17 11:00:00,43.75,43.75,43.64,43.7,203333.0,38.2663,38.2663,38.1701,38.2225,203333.0
2017-11-17 11:10:00,43.7,43.75,43.66,43.73,133928.0,38.2225,38.2663,38.1875,38.2488,133928.0
2017-11-17 11:20:00,43.73,43.82,43.72,43.79,211669.0,38.2488,38.3275,38.24,38.3012,211669.0
2017-11-17 11:30:00,43.78,43.86,43.78,43.82,175036.0,38.2925,38.3625,38.2925,38.3275,175036.0
2017-11-17 11:40:00,43.82,43.94,43.81,43.93,147280.0,38.3275,38.4324,38.3187,38.4237,147280.0
2017-11-17 11:50:00,43.93,43.98,43.91,43.97,193654.0,38.4237,38.4674,38.4062,38.4587,193654.0
2017-11-17 12:00:00,43.96,44.08,43.93,44.07,412899.0,38.4499,38.5549,38.4237,38.5462,412899.0
2017-11-17 12:10:00,44.08,44.1,44.06,44.08,147746.0,38.5549,38.5724,38.5374,38.5549,147746.0
2017-11-17 12:20:00,44.07,44.14,44.05,44.12,154869.0,38.5462,38.6074,38.5287,38.5899,154869.0
2017-11-17 12:30:00,44.12,44.12,44.01,44.09,124120.0,38.5899,38.5899,38.4937,38.5636,124120.0
2017-11-17 12:40:00,44.09,44.09,44.02,44.06,163701.0,38.5636,38.5636,38.5024,38.5374,163701.0
2017-11-17 12:50:00,44.06,44.09,44.0,44.02,181231.0,38.5374,38.5636,38.4849,38.5024,181231.0
2017-11-17 13:00:00,44.02,44.05,43.98,44.01,184222.0,38.5024,38.5287,38.4674,38.4937,184222.0
2017-11-17 13:10:00,44.01,44.07,44.01,44.02,131519.0,38.4937,38.5462,38.4937,38.5024,131519.0
2017-11-17 13:20:00,44.02,44.04,43.97,43.98,125695.0,38.5024,38.5199,38.4587,38.4674,125695.0
2017-11-17 13:30:00,43.98,43.99,43.92,43.96,114464.0,38.4674,38.4762,38.415,38.4499,114464.0
2017-11-17 13:40:00,43.95,43.97,43.93,43.94,107749.0,38.4412,38.4587,38.4237,38.4324,107749.0
2017-11-17 13:50:00,43.95,43.96,43.87,43.9,118658.0,38.4412,38.4499,38.3712,38.3975,118658.0
2017-11-17 14:00:00,43.9,43.95,43.89,43.91,170347.0,38.3975,38.4412,38.3887,38.4062,170347.0
2017-11-17 14:10:00,43.91,43.93,43.88,43.92,209363.0,38.4062,38.4237,38.38,38.415,209363.0
2017-11-17 14:20:00,43.92,43.93,43.88,43.92,167487.0,38.415,38.4237,38.38,38.415,167487.0
2017-11-17 14:30:00,43.91,43.94,43.88,43.92,138818.0,38.4062,38.4324,38.38,38.415,138818.0
2017-11-17 14:40:00,43.92,43.93,43.88,43.93,170984.0,38.415,38.4237,38.38,38.4237,170984.0
2017-11-17 14:50:00,43.93,44.0,43.92,43.95,210309.0,38.4237,38.4849,38.415,38.4412,210309.0
2017-11-17 15:00:00,43.95,43.96,43.9,43.94,148486.0,38.4412,38.4499,38.3975,38.4324,148486.0
2017-11-17 15:10:00,43.94,43.94,43.88,43.89,181381.0,38.4324,38.4324,38.38,38.3887,181381.0
2017-11-17 15:20:00,43.9,43.91,43.86,43.88,246140.0,38.3975,38.4062,38.3625,38.38,246140.0
2017-11-17 15:30:00,43.88,43.9,43.86,43.89,243206.0,38.38,38.3975,38.3625,38.3887,243206.0
2017-11-17 15:40:00,43.89,43.93,43.8,43.81,446105.0,38.3887,38.4237,38.31,38.3187,446105.0
2017-11-17 15:50:00,43.82,43.88,43.81,43.87,959535.0,38.3275,38.38,38.3187,38.3712,959535.0
2017-11-20 09:30:00,44.48,44.56,44.33,44.44,760782.0,38.9048,38.9747,38.7736,38.8698,760782.0
2017-11-20 09:40:00,44.44,44.53,44.3,44.31,419170.0,38.8698,38.9485,38.7473,38.7561,419170.0
2017-11-20 09:50:00,44.31,44.48,44.26,44.46,273527.0,38.7561,38.9048,38.7123,38.8873,273527.0
2017-11-20 10:00:00,44.45,44.6,44.37,44.59,285459.0,38.8785,39.0097,38.8086,39.001,285459.0
2017-11-20 10:10:00,44.59,44.62,44.36,44.44,402226.0,39.001,39.0272,38.7998,38.8698,402226.0
2017-11-20 10:20:00,44.44,44.56,44.43,44.53,232424.0,38.8698,38.9747,38.861,38.9485,232424.0
2017-11-20 10:30:00,44.53,44.71,44.52,44.69,268585.0,38.9485,39.1059,38.9397,39.0884,268585.0
2017-11-20 10:40:00,44.69,44.74,44.64,44.72,230274.0,39.0884,39.1322,39.0447,39.1147,230274.0
2017-11-20 10:50:00,44.72,44.78,44.7,44.76,322338.0,39.1147,39.1672,39.0972,39.1497,322338.0
2017-11-20 11:00:00,44.76,44.78,44.69,44.73,209601.0,39.1497,39.1672,39.0884,39.1234,209601.0
2017-11-20 11:10:00,44.73,44.75,44.7,44.71,208696.0,39.1234,39.1409,39.0972,39.1059,208696.0
2017-11-20 11:20:00,44.71,44.79,44.7,44.71,278243.0,39.1059,39.1759,39.0972,39.1059,278243.0
2017-11-20 11:30:00,44.7,44.72,44.66,44.66,157800.0,39.0972,39.1147,39.0622,39.0622,157800.0
2017-11-20 11:40:00,44.66,44.73,44.66,44.73,113518.0,39.0622,39.1234,39.0622,39.1234,113518.0
2017-11-20 11:50:00,44.72,44.74,44.68,44.72,202557.0,39.1147,39.1322,39.0797,39.1147,202557.0
2017-11-20 12:00:00,44.72,44.75,44.69,44.7,123754.0,39.1147,39.1409,39.0884,39.0972,123754.0
2017-11-20 12:10:00,44.7,44.71,44.67,44.68,113104.0,39.0972,39.1059,39.0709,39.0797,113104.0
2017-11-20 12:20:00,44.68,44.76,44.67,44.75,197608.0,39.0797,39.1497,39.0709,39.1409,197608.0
2017-11-20 12:30:00,44.75,44.78,44.69,44.77,236612.0,39.1409,39.1672,39.0884,39.1584,236612.0
2017-11-20 12:40:00,44.76,44.83,44.72,44.75,200903.0,39.1497,39.2109,39.1147,39.1409,200903.0
2017-11-20 12:50:00,44.75,44.86,44.74,44.86,222610.0,39.1409,39.2371,39.1322,39.2371,222610.0
2017-11-20 13:00:00,44.86,44.9,44.81,44.87,177089.0,39.2371,39.2721,39.1934,39.2459,177089.0
2017-11-20 13:10:00,44.86,45.01,44.86,45.0,351737.0,39.2371,39.3683,39.2371,39.3596,351737.0
2017-11-20 13:20:00,45.0,45.01,44.91,44.97,370449.0,39.3596,39.3683,39.2809,39.3333,370449.0
2017-11-20 13:30:00,44.96,45.09,44.95,45.09,261540.0,39.3246,39.4383,39.3159,39.4383,261540.0
2017-11-20 13:40:00,45.09,45.09,45.01,45.05,238214.0,39.4383,39.4383,39.3683,39.4033,238214.0
2017-11-20 13:50:00,45.05,45.08,44.95,45.02,241176.0,39.4033,39.4296,39.3159,39.3771,241176.0
2017-11-20 14:00:00,45.02,45.02,44.97,45.01,234292.0,39.3771,39.3771,39.3333,39.3683,234292.0
2017-11-20 14:10:00,45.02,45.03,44.97,45.0,207393.0,39.3771,39.3858,39.3333,39.3596,207393.0
2017-11-20 14:20:00,45.0,45.05,44.99,45.03,174273.0,39.3596,39.4033,39.3508,39.3858,174273.0
2017-11-20 14:30:00,45.03,45.04,44.95,44.98,200986.0,39.3858,39.3946,39.3159,39.3421,200986.0
2017-11-20 14:40:00,44.98,45.0,44.92,44.95,167565.0,39.3421,39.3596,39.2896,39.3159,167565.0
2017-11-20 14:50:00,44.94,44.95,44.89,44.91,177235.0,39.3071,39.3159,39.2634,39.2809,177235.0
2017-11-20 15:00:00,44.92,44.94,44.86,44.86,227701.0,39.2896,39.3071,39.2371,39.2371,227701.0
2017-11-20 15:10:00,44.86,44.89,44.84,44.86,222615.0,39.2371,39.2634,39.2196,39.2371,222615.0
2017-11-20 15:20:00,44.86,44.86,44.8,44.81,281259.0,39.2371,39.2371,39.1847,39.1934,281259.0
2017-11-20 15:30:00,44.82,44.9,44.79,44.89,352260.0,39.2021,39.2721,39.1759,39.2634,352260.0
2017-11-20 15:40:00,44.88,44.93,44.86,44.92,406317.0,39.2546,39.2984,39.2371,39.2896,406317.0
2017-11-20 15:50:00,44.93,44.94,44.88,44.91,1207754.0,39.2984,39.3071,39.2546,39.2809,1207754.0
2017-11-21 09:30:00,45.07,45.08,44.76,45.03,447264.0,39.4208,39.4296,39.1497,39.3858,447264.0
2017-11-21 09:40:00,45.03,45.05,44.87,44.97,309939.0,39.3858,39.4033,39.2459,39.3333,309939.0
2017-11-21 09:50:00,44.97,44.99,44.79,44.82,222831.0,39.3333,39.3508,39.1759,39.2021,222831.0
2017-11-21 10:00:00,44.82,44.9,44.78,44.8,213670.0,39.2021,39.2721,39.1672,39.1847,213670.0
2017-11-21 10:10:00,44.81,44.85,44.68,44.75,363048.0,39.1934,39.2284,39.0797,39.1409,363048.0
2017-11-21 10:20:00,44.75,44.83,44.74,44.83,126339.0,39.1409,39.2109,39.1322,39.2109,126339.0
2017-11-21 10:30:00,44.83,44.88,44.78,44.78,173228.0,39.2109,39.2546,39.1672,39.1672,173228.0
2017-11-21 10:40:00,44.78,44.82,44.73,44.81,190242.0,39.1672,39.2021,39.1234,39.1934,190242.0
2017-11-21 10:50:00,44.81,44.82,44.74,44.76,149318.0,39.1934,39.2021,39.1322,39.1497,149318.0
2017-11-21 11:00:00,44.76,44.77,44.66,44.7,157903.0,39.1497,39.1584,39.0622,39.0972,157903.0
2017-11-21 11:10:00,44.7,44.77,44.68,44.74,185465.0,39.0972,39.1584,39.0797,39.1322,185465.0
2017-11-21 11:20:00,44.74,44.79,44.72,44.79,117940.0,39.1322,39.1759,39.1147,39.1759,117940.0
2017-11-21 11:30:00,44.79,44.82,44.76,44.79,125826.0,39.1759,39.2021,39.1497,39.1759,125826.0
2017-11-21 11:40:00,44.8,44.89,44.79,44.88,229206.0,39.1847,39.2634,39.1759,39.2546,229206.0
2017-11-21 11:50:00,44.89,44.98,44.87,44.93,150109.0,39.2634,39.3421,39.2459,39.2984,150109.0
2017-11-21 12:00:00,44.93,44.94,44.9,44.9,98225.0,39.2984,39.3071,39.2721,39.2721,98225.0
2017-11-21 12:10:00,44.9,44.96,44.89,44.94,124623.0,39.2721,39.3246,39.2634,39.3071,124623.0
2017-11-21 12:20:00,44.93,44.94,44.88,44.93,91579.0,39.2984,39.3071,39.2546,39.2984,91579.0
2017-11-21 12:30:00,44.92,45.13,44.9,45.1,588969.0,39.2896,39.4733,39.2721,39.447,588969.0
2017-11-21 12:40:00,45.1,45.18,45.1,45.17,228622.0,39.447,39.517,39.447,39.5083,228622.0
2017-11-21 12:50:00,45.17,45.17,45.08,45.08,158185.0,39.5083,39.5083,39.4296,39.4296,158185.0
2017-11-21 13:00:00,45.08,45.11,45.06,45.06,138926.0,39.4296,39.4558,39.4121,39.4121,138926.0
2017-11-21 13:10:00,45.06,45.11,45.02,45.03,149518.0,39.4121,39.4558,39.3771,39.3858,149518.0
2017-11-21 13:20:00,45.03,45.07,45.0,45.07,113496.0,39.3858,39.4208,39.3596,39.4208,113496.0
2017-11-21 13:30:00,45.07,45.09,45.04,45.08,96884.0,39.4208,39.4383,39.3946,39.4296,96884.0
2017-11-21 13:40:00,45.08,45.13,45.07,45.1,88443.0,39.4296,39.4733,39.4208,39.447,88443.0
2017-11-21 13:50:00,45.09,45.14,45.06,45.06,134601.0,39.4383,39.482,39.4121,39.4121,134601.0
2017-11-21 14:00:00,45.07,45.11,45.06,45.06,101448.0,39.4208,39.4558,39.4121,39.4121,101448.0
2017-11-21 14:10:00,45.07,45.09,45.01,45.06,184478.0,39.4208,39.4383,39.3683,39.4121,184478.0
2017-11-21 14:20:00,45.05,45.06,45.01,45.03,86037.0,39.4033,39.4121,39.3683,39.3858,86037.0
2017-11-21 14:30:00,45.03,45.06,45.02,45.04,102865.0,39.3858,39.4121,39.3771,39.3946,102865.0
2017-11-21 14:40:00,45.03,45.05,44.96,45.0,148061.0,39.3858,39.4033,39.3246,39.3596,148061.0
2017-11-21 14:50:00,44.99,45.03,44.98,45.03,106030.0,39.3508,39.3858,39.3421,39.3858,106030.0
2017-11-21 15:00:00,45.02,45.05,44.95,44.97,179996.0,39.3771,39.4033,39.3159,39.3333,179996.0
2017-11-21 15:10:00,44.98,44.98,44.95,44.97,150664.0,39.3421,39.3421,39.3159,39.3333,150664.0
2017-11-21 15:20:00,44.96,45.02,44.95,45.01,198118.0,39.3246,39.3771,39.3159,39.3683,198118.0
2017-11-21 15:30:00,45.01,45.04,44.98,45.01,360311.0,39.3683,39.3946,39.3421,39.3683,360311.0
2017-11-21 15:40:00,45.01,45.03,44.93,44.93,339005.0,39.3683,39.3858,39.2984,39.2984,339005.0
2017-11-21 15:50:00,44.94,45.02,44.93,44.98,966018.0,39.3071,39.3771,39.2984,39.3421,966018.0
2017-11-22 09:30:00,44.89,44.95,44.74,44.78,310361.0,39.2634,39.3159,39.1322,39.1672,310361.0
2017-11-22 09:40:00,44.78,44.92,44.7,44.88,210545.0,39.1672,39.2896,39.0972,39.2546,210545.0
2017-11-22 09:50:00,44.88,44.93,44.81,44.82,133153.0,39.2546,39.2984,39.1934,39.2021,133153.0
2017-11-22 10:00:00,44.82,44.82,44.7,44.73,165787.0,39.2021,39.2021,39.0972,39.1234,165787.0
2017-11-22 10:10:00,44.73,44.74,44.61,44.61,210545.0,39.1234,39.1322,39.0185,39.0185,210545.0
2017-11-22 10:20:00,44.61,44.62,44.53,44.53,174067.0,39.0185,39.0272,38.9485,38.9485,174067.0
2017-11-22 10:30:00,44.53,44.59,44.52,44.59,171683.0,38.9485,39.001,38.9397,39.001,171683.0
2017-11-22 10:40:00,44.59,44.64,44.52,44.52,159167.0,39.001,39.0447,38.9397,38.9397,159167.0
2017-11-22 10:50:00,44.53,44.54,44.44,44.53,203326.0,38.9485,38.9572,38.8698,38.9485,203326.0
2017-11-22 11:00:00,44.53,44.59,44.52,44.55,107104.0,38.9485,39.001,38.9397,38.966,107104.0
2017-11-22 11:10:00,44.55,44.57,44.53,44.55,115403.0,38.966,38.9835,38.9485,38.966,115403.0
2017-11-22 11:20:00,44.56,44.57,44.47,44.48,142065.0,38.9747,38.9835,38.896,38.9048,142065.0
2017-11-22 11:30:00,44.48,44.5,44.37,44.39,248405.0,38.9048,38.9223,38.8086,38.826,248405.0
2017-11-22 11:40:00,44.39,44.39,44.31,44.32,124723.0,38.826,38.826,38.7561,38.7648,124723.0
2017-11-22 11:50:00,44.32,44.37,44.24,44.37,162661.0,38.7648,38.8086,38.6948,38.8086,162661.0
2017-11-22 12:00:00,44.37,44.37,44.31,44.33,179498.0,38.8086,38.8086,38.7561,38.7736,179498.0
2017-11-22 12:10:00,44.32,44.37,44.32,44.34,99641.0,38.7648,38.8086,38.7648,38.7823,99641.0
2017-11-22 12:20:00,44.34,44.36,44.32,44.33,109562.0,38.7823,38.7998,38.7648,38.7736,109562.0
2017-11-22 12:30:00,44.32,44.36,44.32,44.36,103860.0,38.7648,38.7998,38.7648,38.7998,103860.0
2017-11-22 12:40:00,44.36,44.37,44.34,44.35,119498.0,38.7998,38.8086,38.7823,38.7911,119498.0
2017-11-22 12:50:00,44.35,44.39,44.34,44.38,103557.0,38.7911,38.826,38.7823,38.8173,103557.0
2017-11-22 13:00:00,44.38,44.4,44.37,44.39,87372.0,38.8173,38.8348,38.8086,38.826,87372.0
2017-11-22 13:10:00,44.39,44.4,44.35,44.36,65100.0,38.826,38.8348,38.7911,38.7998,65100.0
2017-11-22 13:20:00,44.35,44.36,44.28,44.33,123504.0,38.7911,38.7998,38.7298,38.7736,123504.0
2017-11-22 13:30:00,44.34,44.35,44.3,44.3,66502.0,38.7823,38.7911,38.7473,38.7473,66502.0
2017-11-22 13:40:00,44.3,44.31,44.28,44.28,78525.0,38.7473,38.7561,38.7298,38.7298,78525.0
2017-11-22 13:50:00,44.29,44.33,44.28,44.3,102190.0,38.7386,38.7736,38.7298,38.7473,102190.0
2017-11-22 14:00:00,44.29,44.3,44.21,44.27,193445.0,38.7386,38.7473,38.6686,38.7211,193445.0
2017-11-22 14:10:00,44.27,44.29,44.22,44.23,141411.0,38.7211,38.7386,38.6774,38.6861,141411.0
2017-11-22 14:20:00,44.23,44.38,44.23,44.36,500096.0,38.6861,38.8173,38.6861,38.7998,500096.0
2017-11-22 14:30:00,44.37,44.39,44.31,44.32,160154.0,38.8086,38.826,38.7561,38.7648,160154.0
2017-11-22 14:40:00,44.33,44.37,44.27,44.29,232473.0,38.7736,38.8086,38.7211,38.7386,232473.0
2017-11-22 14:50:00,44.3,44.35,44.23,44.3,163836.0,38.7473,38.7911,38.6861,38.7473,163836.0
2017-11-22 15:00:00,44.3,44.33,44.27,44.3,206019.0,38.7473,38.7736,38.7211,38.7473,206019.0
2017-11-22 15:10:00,44.31,44.31,44.27,44.31,176908.0,38.7561,38.7561,38.7211,38.7561,176908.0
2017-11-22 15:20:00,44.31,44.39,44.3,44.38,175861.0,38.7561,38.826,38.7473,38.8173,175861.0
2017-11-22 15:30:00,44.38,44.4,44.31,44.38,255660.0,38.8173,38.8348,38.7561,38.8173,255660.0
2017-11-22 15:40:00,44.38,44.38,44.3,44.31,297403.0,38.8173,38.8173,38.7473,38.7561,297403.0
2017-11-22 15:50:00,44.31,44.41,44.3,44.31,1043356.0,38.7561,38.8435,38.7473,38.7561,1043356.0
2017-11-24 09:30:00,44.45,44.54,44.26,44.3,282137.0,38.8785,38.9572,38.7123,38.7473,282137.0
2017-11-24 09:40:00,44.3,44.36,44.24,44.34,163751.0,38.7473,38.7998,38.6948,38.7823,163751.0
2017-11-24 09:50:00,44.33,44.42,44.31,44.41,114756.0,38.7736,38.8523,38.7561,38.8435,114756.0
2017-11-24 10:00:00,44.41,44.45,44.37,44.4,178312.0,38.8435,38.8785,38.8086,38.8348,178312.0
2017-11-24 10:10:00,44.4,44.45,44.38,44.45,153210.0,38.8348,38.8785,38.8173,38.8785,153210.0
2017-11-24 10:20:00,44.46,44.47,44.36,44.4,132449.0,38.8873,38.896,38.7998,38.8348,132449.0
2017-11-24 10:30:00,44.4,44.43,44.36,44.38,93218.0,38.8348,38.861,38.7998,38.8173,93218.0
2017-11-24 10:40:00,44.39,44.4,44.34,44.38,86172.0,38.826,38.8348,38.7823,38.8173,86172.0
2017-11-24 10:50:00,44.39,44.4,44.33,44.4,108032.0,38.826,38.8348,38.7736,38.8348,108032.0
2017-11-24 11:00:00,44.4,44.47,44.39,44.42,134208.0,38.8348,38.896,38.826,38.8523,134208.0
2017-11-24 11:10:00,44.43,44.45,44.4,44.43,101460.0,38.861,38.8785,38.8348,38.861,101460.0
2017-11-24 11:20:00,44.44,44.48,44.43,44.46,124767.0,38.8698,38.9048,38.861,38.8873,124767.0
2017-11-24 11:30:00,44.46,44.47,44.43,44.47,77235.0,38.8873,38.896,38.861,38.896,77235.0
2017-11-24 11:40:00,44.46,44.49,44.43,44.47,119902.0,38.8873,38.9135,38.861,38.896,119902.0
2017-11-24 11:50:00,44.47,44.53,44.46,44.49,133304.0,38.896,38.9485,38.8873,38.9135,133304.0
2017-11-24 12:00:00,44.49,44.53,44.47,44.49,124451.0,38.9135,38.9485,38.896,38.9135,124451.0
2017-11-24 12:10:00,44.49,44.51,44.43,44.45,88954.0,38.9135,38.931,38.861,38.8785,88954.0
2017-11-24 12:20:00,44.45,44.47,44.41,44.46,75355.0,38.8785,38.896,38.8435,38.8873,75355.0
2017-11-24 12:30:00,44.46,44.52,44.45,44.52,156379.0,38.8873,38.9397,38.8785,38.9397,156379.0
2017-11-24 12:40:00,44.52,44.53,44.48,44.48,118702.0,38.9397,38.9485,38.9048,38.9048,118702.0
2017-11-24 12:50:00,44.49,44.49,44.41,44.48,339609.0,38.9135,38.9135,38.8435,38.9048,339609.0
2017-11-27 09:30:00,44.47,44.48,44.24,44.32,258735.0,38.896,38.9048,38.6948,38.7648,258735.0
2017-11-27 09:40:00,44.31,44.49,44.29,44.41,198500.0,38.7561,38.9135,38.7386,38.8435,198500.0
2017-11-27 09:50:00,44.41,44.44,44.27,44.3,190533.0,38.8435,38.8698,38.7211,38.7473,190533.0
2017-11-27 10:00:00,44.3,44.32,44.2,44.22,201321.0,38.7473,38.7648,38.6599,38.6774,201321.0
2017-11-27 10:10:00,44.21,44.32,44.15,44.3,219431.0,38.6686,38.7648,38.6161,38.7473,219431.0
2017-11-27 10:20:00,44.3,44.36,44.3,44.31,147570.0,38.7473,38.7998,38.7473,38.7561,147570.0
2017-11-27 10:30:00,44.31,44.36,44.29,44.36,173983.0,38.7561,38.7998,38.7386,38.7998,173983.0
2017-11-27 10:40:00,44.36,44.38,44.24,44.26,152797.0,38.7998,38.8173,38.6948,38.7123,152797.0
2017-11-27 10:50:00,44.25,44.28,44.22,44.26,115367.0,38.7036,38.7298,38.6774,38.7123,115367.0
2017-11-27 11:00:00,44.26,44.26,44.2,44.23,118926.0,38.7123,38.7123,38.6599,38.6861,118926.0
2017-11-27 11:10:00,44.22,44.22,44.13,44.14,113258.0,38.6774,38.6774,38.5986,38.6074,113258.0
2017-11-27 11:20:00,44.14,44.15,44.0,44.02,195219.0,38.6074,38.6161,38.4849,38.5024,195219.0
2017-11-27 11:30:00,44.01,44.03,43.91,43.93,274700.0,38.4937,38.5112,38.4062,38.4237,274700.0
2017-11-27 11:40:00,43.93,43.98,43.88,43.95,211319.0,38.4237,38.4674,38.38,38.4412,211319.0
2017-11-27 11:50:00,43.96,44.06,43.93,44.04,176846.0,38.4499,38.5374,38.4237,38.5199,176846.0
2017-11-27 12:00:00,44.04,44.07,44.01,44.02,142261.0,38.5199,38.5462,38.4937,38.5024,142261.0
2017-11-27 12:10:00,44.02,44.04,43.97,43.98,160909.0,38.5024,38.5199,38.4587,38.4674,160909.0
2017-11-27 12:20:00,43.98,44.03,43.97,44.0,111671.0,38.4674,38.5112,38.4587,38.4849,111671.0
2017-11-27 12:30:00,44.0,44.02,43.98,44.0,58607.0,38.4849,38.5024,38.4674,38.4849,58607.0
2017-11-27 12:40:00,44.0,44.01,43.97,43.98,66364.0,38.4849,38.4937,38.4587,38.4674,66364.0
2017-11-27 12:50:00,43.98,44.09,43.98,44.08,71153.0,38.4674,38.5636,38.4674,38.5549,71153.0
2017-11-27 13:00:00,44.09,44.18,44.08,44.17,98805.0,38.5636,38.6424,38.5549,38.6336,98805.0
2017-11-27 13:10:00,44.18,44.2,44.15,44.2,89611.0,38.6424,38.6599,38.6161,38.6599,89611.0
2017-11-27 13:20:00,44.2,44.27,44.19,44.25,220813.0,38.6599,38.7211,38.6511,38.7036,220813.0
2017-11-27 13:30:00,44.25,44.26,44.23,44.24,70583.0,38.7036,38.7123,38.6861,38.6948,70583.0
2017-11-27 13:40:00,44.25,44.27,44.23,44.25,93045.0,38.7036,38.7211,38.6861,38.7036,93045.0
2017-11-27 13:50:00,44.25,44.27,44.22,44.23,139476.0,38.7036,38.7211,38.6774,38.6861,139476.0
2017-11-27 14:00:00,44.23,44.3,44.23,44.28,106848.0,38.6861,38.7473,38.6861,38.7298,106848.0
2017-11-27 14:10:00,44.28,44.32,44.28,44.32,104979.0,38.7298,38.7648,38.7298,38.7648,104979.0
2017-11-27 14:20:00,44.32,44.34,44.28,44.3,189099.0,38.7648,38.7823,38.7298,38.7473,189099.0
2017-11-27 14:30:00,44.3,44.38,44.29,44.34,156847.0,38.7473,38.8173,38.7386,38.7823,156847.0
2017-11-27 14:40:00,44.34,44.37,44.33,44.34,102623.0,38.7823,38.8086,38.7736,38.7823,102623.0
2017-11-27 14:50:00,44.33,44.38,44.3,44.38,100165.0,38.7736,38.8173,38.7473,38.8173,100165.0
2017-11-27 15:00:00,44.38,44.38,44.31,44.32,123907.0,38.8173,38.8173,38.7561,38.7648,123907.0
2017-11-27 15:10:00,44.31,44.33,44.3,44.31,114288.0,38.7561,38.7736,38.7473,38.7561,114288.0
2017-11-27 15:20:00,44.31,44.34,44.28,44.29,118021.0,38.7561,38.7823,38.7298,38.7386,118021.0
2017-11-27 15:30:00,44.29,44.33,44.27,44.33,215154.0,38.7386,38.7736,38.7211,38.7736,215154.0
2017-11-27 15:40:00,44.33,44.33,44.25,44.29,290731.0,38.7736,38.7736,38.7036,38.7386,290731.0
2017-11-27 15:50:00,44.3,44.31,44.16,44.18,794854.0,38.7473,38.7561,38.6249,38.6424,794854.0
2017-11-28 09:30:00,44.35,44.35,44.14,44.23,254423.0,38.7911,38.7911,38.6074,38.6861,254423.0
2017-11-28 09:40:00,44.23,44.3,44.21,44.25,178179.0,38.6861,38.7473,38.6686,38.7036,178179.0
2017-11-28 09:50:00,44.25,44.68,44.23,44.55,614306.0,38.7036,39.0797,38.6861,38.966,614306.0
2017-11-28 10:00:00,44.55,44.7,44.5,44.56,282962.0,38.966,39.0972,38.9223,38.9747,282962.0
2017-11-28 10:10:00,44.55,44.61,44.49,44.6,206521.0,38.966,39.0185,38.9135,39.0097,206521.0
2017-11-28 10:20:00,44.61,44.65,44.46,44.46,433128.0,39.0185,39.0535,38.8873,38.8873,433128.0
2017-11-28 10:30:00,44.46,44.48,44.39,44.42,164676.0,38.8873,38.9048,38.826,38.8523,164676.0
2017-11-28 10:40:00,44.42,44.44,44.39,44.4,94806.0,38.8523,38.8698,38.826,38.8348,94806.0
2017-11-28 10:50:00,44.41,44.46,44.4,44.45,98536.0,38.8435,38.8873,38.8348,38.8785,98536.0
2017-11-28 11:00:00,44.45,44.47,44.4,44.41,91517.0,38.8785,38.896,38.8348,38.8435,91517.0
2017-11-28 11:10:00,44.42,44.43,44.36,44.38,77436.0,38.8523,38.861,38.7998,38.8173,77436.0
2017-11-28 11:20:00,44.37,44.4,44.37,44.39,80630.0,38.8086,38.8348,38.8086,38.826,80630.0
2017-11-28 11:30:00,44.38,44.55,44.38,44.5,211340.0,38.8173,38.966,38.8173,38.9223,211340.0
2017-11-28 11:40:00,44.5,44.5,44.47,44.47,97702.0,38.9223,38.9223,38.896,38.896,97702.0
2017-11-28 11:50:00,44.48,44.55,44.46,44.55,165284.0,38.9048,38.966,38.8873,38.966,165284.0
2017-11-28 12:00:00,44.55,44.58,44.54,44.55,78547.0,38.966,38.9922,38.9572,38.966,78547.0
2017-11-28 12:10:00,44.56,44.63,44.56,44.62,130040.0,38.9747,39.036,38.9747,39.0272,130040.0
2017-11-28 12:20:00,44.62,44.64,44.58,44.6,110084.0,39.0272,39.0447,38.9922,39.0097,110084.0
2017-11-28 12:30:00,44.59,44.63,44.59,44.61,112443.0,39.001,39.036,39.001,39.0185,112443.0
2017-11-28 12:40:00,44.61,44.66,44.61,44.66,64964.0,39.0185,39.0622,39.0185,39.0622,64964.0
2017-11-28 12:50:00,44.65,44.71,44.65,44.69,93135.0,39.0535,39.1059,39.0535,39.0884,93135.0
2017-11-28 13:00:00,44.7,44.8,44.7,44.79,129033.0,39.0972,39.1847,39.0972,39.1759,129033.0
2017-11-28 13:10:00,44.8,44.82,44.72,44.73,87553.0,39.1847,39.2021,39.1147,39.1234,87553.0
2017-11-28 13:20:00,44.73,44.74,44.63,44.65,133968.0,39.1234,39.1322,39.036,39.0535,133968.0
2017-11-28 13:30:00,44.64,44.67,44.59,44.6,132462.0,39.0447,39.0709,39.001,39.0097,132462.0
2017-11-28 13:40:00,44.6,44.63,44.55,44.55,126035.0,39.0097,39.036,38.966,38.966,126035.0
2017-11-28 13:50:00,44.56,44.57,44.45,44.51,180088.0,38.9747,38.9835,38.8785,38.931,180088.0
2017-11-28 14:00:00,44.52,44.54,44.43,44.52,164101.0,38.9397,38.9572,38.861,38.9397,164101.0
2017-11-28 14:10:00,44.52,44.57,44.51,44.57,130984.0,38.9397,38.9835,38.931,38.9835,130984.0
2017-11-28 14:20:00,44.56,44.6,44.55,44.59,128832.0,38.9747,39.0097,38.966,39.001,128832.0
2017-11-28 14:30:00,44.59,44.74,44.57,44.72,406709.0,39.001,39.1322,38.9835,39.1147,406709.0
2017-11-28 14:40:00,44.72,44.78,44.71,44.75,321484.0,39.1147,39.1672,39.1059,39.1409,321484.0
2017-11-28 14:50:00,44.75,44.87,44.74,44.85,199703.0,39.1409,39.2459,39.1322,39.2284,199703.0
2017-11-28 15:00:00,44.84,44.86,44.77,44.79,202355.0,39.2196,39.2371,39.1584,39.1759,202355.0
2017-11-28 15:10:00,44.8,44.88,44.79,44.87,283606.0,39.1847,39.2546,39.1759,39.2459,283606.0
2017-11-28 15:20:00,44.88,44.95,44.87,44.94,292209.0,39.2546,39.3159,39.2459,39.3071,292209.0
2017-11-28 15:30:00,44.94,44.96,44.88,44.89,329301.0,39.3071,39.3246,39.2546,39.2634,329301.0
2017-11-28 15:40:00,44.88,45.08,44.87,45.02,566307.0,39.2546,39.4296,39.2459,39.3771,566307.0
2017-11-28 15:50:00,45.03,45.03,44.89,44.93,1080946.0,39.3858,39.3858,39.2634,39.2984,1080946.0
2017-11-29 09:30:00,45.1,45.25,44.96,45.18,622713.0,39.447,39.5782,39.3246,39.517,622713.0
2017-11-29 09:40:00,45.18,45.25,45.1,45.21,376042.0,39.517,39.5782,39.447,39.5433,376042.0
2017-11-29 09:50:00,45.21,45.25,45.13,45.25,360578.0,39.5433,39.5782,39.4733,39.5782,360578.0
2017-11-29 10:00:00,45.25,45.35,45.2,45.22,506336.0,39.5782,39.6657,39.5345,39.552,506336.0
2017-11-29 10:10:00,45.22,45.28,45.09,45.1,282914.0,39.552,39.6045,39.4383,39.447,282914.0
2017-11-29 10:20:00,45.12,45.12,44.61,44.64,595995.0,39.4645,39.4645,39.0185,39.0447,595995.0
2017-11-29 10:30:00,44.64,44.77,44.5,44.76,589152.0,39.0447,39.1584,38.9223,39.1497,589152.0
2017-11-29 10:40:00,44.76,44.87,44.66,44.86,286299.0,39.1497,39.2459,39.0622,39.2371,286299.0
2017-11-29 10:50:00,44.86,44.88,44.81,44.85,254656.0,39.2371,39.2546,39.1934,39.2284,254656.0
2017-11-29 11:00:00,44.85,44.85,44.69,44.75,305225.0,39.2284,39.2284,39.0884,39.1409,305225.0
2017-11-29 11:10:00,44.75,44.79,44.66,44.76,382861.0,39.1409,39.1759,39.0622,39.1497,382861.0
2017-11-29 11:20:00,44.75,44.78,44.68,44.76,306588.0,39.1409,39.1672,39.0797,39.1497,306588.0
2017-11-29 11:30:00,44.76,44.83,44.71,44.83,297719.0,39.1497,39.2109,39.1059,39.2109,297719.0
2017-11-29 11:40:00,44.83,44.83,44.44,44.47,364164.0,39.2109,39.2109,38.8698,38.896,364164.0
2017-11-29 11:50:00,44.46,44.5,44.27,44.32,487267.0,38.8873,38.9223,38.7211,38.7648,487267.0
2017-11-29 12:00:00,44.32,44.33,43.95,44.15,656529.0,38.7648,38.7736,38.4412,38.6161,656529.0
2017-11-29 12:10:00,44.15,44.21,43.96,43.99,464353.0,38.6161,38.6686,38.4499,38.4762,464353.0
2017-11-29 12:20:00,44.0,44.07,43.88,43.88,439712.0,38.4849,38.5462,38.38,38.38,439712.0
2017-11-29 12:30:00,43.89,44.07,43.84,44.07,415426.0,38.3887,38.5462,38.345,38.5462,415426.0
2017-11-29 12:40:00,44.07,44.11,43.98,44.07,282350.0,38.5462,38.5811,38.4674,38.5462,282350.0
2017-11-29 12:50:00,44.07,44.13,44.05,44.13,262396.0,38.5462,38.5986,38.5287,38.5986,262396.0
2017-11-29 13:00:00,44.13,44.17,43.98,43.98,235921.0,38.5986,38.6336,38.4674,38.4674,235921.0
2017-11-29 13:10:00,43.98,44.14,43.96,44.09,230311.0,38.4674,38.6074,38.4499,38.5636,230311.0
2017-11-29 13:20:00,44.1,44.2,44.07,44.19,178987.0,38.5724,38.6599,38.5462,38.6511,178987.0
2017-11-29 13:30:00,44.19,44.19,44.07,44.07,255171.0,38.6511,38.6511,38.5462,38.5462,255171.0
2017-11-29 13:40:00,44.07,44.09,43.92,43.99,398020.0,38.5462,38.5636,38.415,38.4762,398020.0
2017-11-29 13:50:00,43.99,44.05,43.96,44.05,194316.0,38.4762,38.5287,38.4499,38.5287,194316.0
2017-11-29 14:00:00,44.05,44.09,43.99,44.09,343910.0,38.5287,38.5636,38.4762,38.5636,343910.0
2017-11-29 14:10:00,44.09,44.16,44.08,44.11,208252.0,38.5636,38.6249,38.5549,38.5811,208252.0
2017-11-29 14:20:00,44.12,44.19,44.11,44.14,328078.0,38.5899,38.6511,38.5811,38.6074,328078.0
2017-11-29 14:30:00,44.14,44.18,44.06,44.06,207021.0,38.6074,38.6424,38.5374,38.5374,207021.0
2017-11-29 14:40:00,44.05,44.13,44.01,44.08,202377.0,38.5287,38.5986,38.4937,38.5549,202377.0
2017-11-29 14:50:00,44.08,44.12,44.06,44.09,176718.0,38.5549,38.5899,38.5374,38.5636,176718.0
2017-11-29 15:00:00,44.09,44.2,44.06,44.19,241796.0,38.5636,38.6599,38.5374,38.6511,241796.0
2017-11-29 15:10:00,44.19,44.19,44.02,44.06,605616.0,38.6511,38.6511,38.5024,38.5374,605616.0
2017-11-29 15:20:00,44.06,44.1,44.0,44.03,290827.0,38.5374,38.5724,38.4849,38.5112,290827.0
2017-11-29 15:30:00,44.02,44.13,43.98,43.98,551139.0,38.5024,38.5986,38.4674,38.4674,551139.0
2017-11-29 15:40:00,43.98,43.99,43.87,43.93,682573.0,38.4674,38.4762,38.3712,38.4237,682573.0
2017-11-29 15:50:00,43.93,43.93,43.79,43.81,1642341.0,38.4237,38.4237,38.3012,38.3187,1642341.0
2017-11-30 09:30:00,44.0,44.14,43.87,44.12,508503.0,38.4849,38.6074,38.3712,38.5899,508503.0
2017-11-30 09:40:00,44.12,44.53,44.12,44.23,488966.0,38.5899,38.9485,38.5899,38.6861,488966.0
2017-11-30 09:50:00,44.24,44.27,44.07,44.24,582326.0,38.6948,38.7211,38.5462,38.6948,582326.0
2017-11-30 10:00:00,44.23,44.34,44.21,44.24,490505.0,38.6861,38.7823,38.6686,38.6948,490505.0
2017-11-30 10:10:00,44.23,44.33,44.2,44.26,520748.0,38.6861,38.7736,38.6599,38.7123,520748.0
2017-11-30 10:20:00,44.26,44.28,43.94,43.96,309318.0,38.7123,38.7298,38.4324,38.4499,309318.0
2017-11-30 10:30:00,43.96,44.0,43.91,43.93,453667.0,38.4499,38.4849,38.4062,38.4237,453667.0
2017-11-30 10:40:00,43.93,43.99,43.82,43.98,362583.0,38.4237,38.4762,38.3275,38.4674,362583.0
2017-11-30 10:50:00,43.97,44.1,43.94,44.1,315922.0,38.4587,38.5724,38.4324,38.5724,315922.0
2017-11-30 11:00:00,44.1,44.15,44.09,44.14,424815.0,38.5724,38.6161,38.5636,38.6074,424815.0
2017-11-30 11:10:00,44.13,44.16,44.03,44.12,348462.0,38.5986,38.6249,38.5112,38.5899,348462.0
2017-11-30 11:20:00,44.12,44.13,44.0,44.01,418158.0,38.5899,38.5986,38.4849,38.4937,418158.0
2017-11-30 11:30:00,44.01,44.01,43.56,43.58,552126.0,38.4937,38.4937,38.1001,38.1176,552126.0
2017-11-30 11:40:00,43.58,43.59,42.7,43.16,2139049.0,38.1176,38.1263,37.3479,37.7502,2139049.0
2017-11-30 11:50:00,43.16,43.35,43.13,43.34,539038.0,37.7502,37.9164,37.724,37.9077,539038.0
2017-11-30 12:00:00,43.34,43.4,43.2,43.38,514089.0,37.9077,37.9601,37.7852,37.9426,514089.0
2017-11-30 12:10:00,43.37,43.45,43.33,43.42,501547.0,37.9339,38.0039,37.8989,37.9776,501547.0
2017-11-30 12:20:00,43.43,43.51,43.32,43.32,342311.0,37.9864,38.0563,37.8902,37.8902,342311.0
2017-11-30 12:30:00,43.32,43.46,43.29,43.46,379885.0,37.8902,38.0126,37.8639,38.0126,379885.0
2017-11-30 12:40:00,43.46,43.7,43.37,43.7,394753.0,38.0126,38.2225,37.9339,38.2225,394753.0
2017-11-30 12:50:00,43.69,43.7,43.41,43.48,542420.0,38.2138,38.2225,37.9689,38.0301,542420.0
2017-11-30 13:00:00,43.47,43.51,43.44,43.48,217789.0,38.0214,38.0563,37.9951,38.0301,217789.0
2017-11-30 13:10:00,43.47,43.64,43.47,43.59,244306.0,38.0214,38.1701,38.0214,38.1263,244306.0
2017-11-30 13:20:00,43.59,43.65,43.54,43.6,223791.0,38.1263,38.1788,38.0826,38.1351,223791.0
2017-11-30 13:30:00,43.59,43.6,43.48,43.48,316341.0,38.1263,38.1351,38.0301,38.0301,316341.0
2017-11-30 13:40:00,43.48,43.51,43.34,43.41,748637.0,38.0301,38.0563,37.9077,37.9689,748637.0
2017-11-30 13:50:00,43.41,43.42,43.21,43.36,622828.0,37.9689,37.9776,37.7939,37.9251,622828.0
2017-11-30 14:00:00,43.37,43.44,43.32,43.41,766627.0,37.9339,37.9951,37.8902,37.9689,766627.0
2017-11-30 14:10:00,43.42,43.45,43.27,43.34,310745.0,37.9776,38.0039,37.8464,37.9077,310745.0
2017-11-30 14:20:00,43.35,43.37,43.22,43.26,517392.0,37.9164,37.9339,37.8027,37.8377,517392.0
2017-11-30 14:30:00,43.26,43.44,43.24,43.31,339803.0,37.8377,37.9951,37.8202,37.8814,339803.0
2017-11-30 14:40:00,43.32,43.34,43.24,43.31,260566.0,37.8902,37.9077,37.8202,37.8814,260566.0
2017-11-30 14:50:00,43.31,43.37,43.28,43.29,240665.0,37.8814,37.9339,37.8552,37.8639,240665.0
2017-11-30 15:00:00,43.29,43.3,43.14,43.14,371078.0,37.8639,37.8727,37.7327,37.7327,371078.0
2017-11-30 15:10:00,43.14,43.15,43.04,43.06,652156.0,37.7327,37.7415,37.6453,37.6627,652156.0
2017-11-30 15:20:00,43.06,43.11,42.96,42.98,639855.0,37.6627,37.7065,37.5753,37.5928,639855.0
2017-11-30 15:30:00,42.98,43.09,42.93,43.08,915784.0,37.5928,37.689,37.549,37.6802,915784.0
2017-11-30 15:40:00,43.08,43.22,43.05,43.15,1023796.0,37.6802,37.8027,37.654,37.7415,1023796.0
2017-11-30 15:50:00,43.16,43.19,42.95,43.08,2195942.0,37.7502,37.7765,37.5665,37.6802,2195942.0
2017-12-01 09:30:00,43.19,43.25,42.25,42.68,1745057.0,37.7765,37.8289,36.9543,37.3304,1745057.0
2017-12-01 09:40:00,42.68,42.99,42.4,42.48,915146.0,37.3304,37.6015,37.0855,37.1554,915146.0
2017-12-01 09:50:00,42.48,42.78,42.4,42.64,689939.0,37.1554,37.4178,37.0855,37.2954,689939.0
2017-12-01 10:00:00,42.63,42.66,42.47,42.61,780442.0,37.2866,37.3129,37.1467,37.2692,780442.0
2017-12-01 10:10:00,42.61,42.74,42.49,42.72,608362.0,37.2692,37.3829,37.1642,37.3654,608362.0
2017-12-01 10:20:00,42.72,42.73,42.57,42.65,433021.0,37.3654,37.3741,37.2342,37.3041,433021.0
2017-12-01 10:30:00,42.66,42.72,42.59,42.6,491671.0,37.3129,37.3654,37.2517,37.2604,491671.0
2017-12-01 10:40:00,42.61,42.72,42.61,42.68,316296.0,37.2692,37.3654,37.2692,37.3304,316296.0
2017-12-01 10:50:00,42.67,42.8,42.64,42.8,398143.0,37.3216,37.4353,37.2954,37.4353,398143.0
2017-12-01 11:00:00,42.8,42.87,42.53,42.58,444281.0,37.4353,37.4966,37.1992,37.2429,444281.0
2017-12-01 11:10:00,42.58,42.69,42.13,42.68,645418.0,37.2429,37.3391,36.8493,37.3304,645418.0
2017-12-01 11:20:00,42.68,42.69,42.19,42.26,389618.0,37.3304,37.3391,36.9018,36.963,389618.0
2017-12-01 11:30:00,42.25,42.36,41.87,42.28,687934.0,36.9543,37.0505,36.6219,36.9805,687934.0
2017-12-01 11:40:00,42.3,42.48,42.26,42.3,395753.0,36.998,37.1554,36.963,36.998,395753.0
2017-12-01 11:50:00,42.3,42.48,42.13,42.45,446784.0,36.998,37.1554,36.8493,37.1292,446784.0
2017-12-01 12:00:00,42.45,42.57,42.36,42.43,384247.0,37.1292,37.2342,37.0505,37.1117,384247.0
2017-12-01 12:10:00,42.42,42.45,42.25,42.38,344495.0,37.103,37.1292,36.9543,37.068,344495.0
2017-12-01 12:20:00,42.38,42.45,42.35,42.4,338110.0,37.068,37.1292,37.0417,37.0855,338110.0
2017-12-01 12:30:00,42.4,42.45,42.33,42.38,199620.0,37.0855,37.1292,37.0242,37.068,199620.0
2017-12-01 12:40:00,42.38,42.63,42.34,42.59,210120.0,37.068,37.2866,37.033,37.2517,210120.0
2017-12-01 12:50:00,42.59,42.74,42.58,42.69,172236.0,37.2517,37.3829,37.2429,37.3391,172236.0
2017-12-01 13:00:00,42.69,42.7,42.63,42.66,156030.0,37.3391,37.3479,37.2866,37.3129,156030.0
2017-12-01 13:10:00,42.66,42.71,42.65,42.7,147624.0,37.3129,37.3566,37.3041,37.3479,147624.0
2017-12-01 13:20:00,42.69,42.75,42.65,42.74,120540.0,37.3391,37.3916,37.3041,37.3829,120540.0
2017-12-01 13:30:00,42.74,42.75,42.63,42.71,244532.0,37.3829,37.3916,37.2866,37.3566,244532.0
2017-12-01 13:40:00,42.7,42.72,42.57,42.65,177155.0,37.3479,37.3654,37.2342,37.3041,177155.0
2017-12-01 13:50:00,42.65,42.74,42.62,42.68,183368.0,37.3041,37.3829,37.2779,37.3304,183368.0
2017-12-01 14:00:00,42.68,42.76,42.64,42.76,262971.0,37.3304,37.4004,37.2954,37.4004,262971.0
2017-12-01 14:10:00,42.76,42.84,42.74,42.81,227916.0,37.4004,37.4703,37.3829,37.4441,227916.0
2017-12-01 14:20:00,42.8,42.83,42.78,42.81,167549.0,37.4353,37.4616,37.4178,37.4441,167549.0
2017-12-01 14:30:00,42.8,42.87,42.79,42.87,141371.0,37.4353,37.4966,37.4266,37.4966,141371.0
2017-12-01 14:40:00,42.87,42.87,42.76,42.83,273990.0,37.4966,37.4966,37.4004,37.4616,273990.0
2017-12-01 14:50:00,42.83,42.84,42.72,42.73,250670.0,37.4616,37.4703,37.3654,37.3741,250670.0
2017-12-01 15:00:00,42.73,42.78,42.65,42.76,310687.0,37.3741,37.4178,37.3041,37.4004,310687.0
2017-12-01 15:10:00,42.76,42.81,42.74,42.76,202958.0,37.4004,37.4441,37.3829,37.4004,202958.0
2017-12-01 15:20:00,42.77,42.81,42.75,42.76,174417.0,37.4091,37.4441,37.3916,37.4004,174417.0
2017-12-01 15:30:00,42.76,42.89,42.73,42.89,579301.0,37.4004,37.5141,37.3741,37.5141,579301.0
2017-12-01 15:40:00,42.89,42.91,42.83,42.84,485538.0,37.5141,37.5316,37.4616,37.4703,485538.0
2017-12-01 15:50:00,42.84,42.89,42.76,42.79,1133204.0,37.4703,37.5141,37.4004,37.4266,1133204.0
2017-12-04 09:30:00,43.2,43.23,42.91,43.23,777371.0,37.7852,37.8114,37.5316,37.8114,777371.0
2017-12-04 09:40:00,43.23,43.4,43.1,43.19,510175.0,37.8114,37.9601,37.6977,37.7765,510175.0
2017-12-04 09:50:00,43.19,43.2,43.1,43.16,294639.0,37.7765,37.7852,37.6977,37.7502,294639.0
2017-12-04 10:00:00,43.15,43.28,43.14,43.18,440002.0,37.7415,37.8552,37.7327,37.7677,440002.0
2017-12-04 10:10:00,43.18,43.26,43.13,43.16,302438.0,37.7677,37.8377,37.724,37.7502,302438.0
2017-12-04 10:20:00,43.16,43.41,43.13,43.31,592898.0,37.7502,37.9689,37.724,37.8814,592898.0
2017-12-04 10:30:00,43.32,43.33,43.19,43.24,343987.0,37.8902,37.8989,37.7765,37.8202,343987.0
2017-12-04 10:40:00,43.24,43.29,43.11,43.17,317507.0,37.8202,37.8639,37.7065,37.759,317507.0
2017-12-04 10:50:00,43.18,43.2,43.03,43.13,284335.0,37.7677,37.7852,37.6365,37.724,284335.0
2017-12-04 11:00:00,43.13,43.18,43.09,43.11,214177.0,37.724,37.7677,37.689,37.7065,214177.0
2017-12-04 11:10:00,43.12,43.2,43.05,43.2,215851.0,37.7152,37.7852,37.654,37.7852,215851.0
2017-12-04 11:20:00,43.19,43.25,43.16,43.19,256931.0,37.7765,37.8289,37.7502,37.7765,256931.0
2017-12-04 11:30:00,43.2,43.27,43.15,43.27,186059.0,37.7852,37.8464,37.7415,37.8464,186059.0
2017-12-04 11:40:00,43.27,43.27,43.18,43.25,187545.0,37.8464,37.8464,37.7677,37.8289,187545.0
2017-12-04 11:50:00,43.26,43.29,43.17,43.28,242449.0,37.8377,37.8639,37.759,37.8552,242449.0
2017-12-04 12:00:00,43.27,43.34,43.26,43.33,196462.0,37.8464,37.9077,37.8377,37.8989,196462.0
2017-12-04 12:10:00,43.34,43.35,43.3,43.34,160113.0,37.9077,37.9164,37.8727,37.9077,160113.0
2017-12-04 12:20:00,43.32,43.33,43.25,43.3,283228.0,37.8902,37.8989,37.8289,37.8727,283228.0
2017-12-04 12:30:00,43.3,43.3,43.22,43.23,167107.0,37.8727,37.8727,37.8027,37.8114,167107.0
2017-12-04 12:40:00,43.23,43.28,43.22,43.26,192188.0,37.8114,37.8552,37.8027,37.8377,192188.0
2017-12-04 12:50:00,43.25,43.3,43.22,43.25,181790.0,37.8289,37.8727,37.8027,37.8289,181790.0
2017-12-04 13:00:00,43.25,43.26,43.23,43.23,120455.0,37.8289,37.8377,37.8114,37.8114,120455.0
2017-12-04 13:10:00,43.24,43.3,43.23,43.29,123072.0,37.8202,37.8727,37.8114,37.8639,123072.0
2017-12-04 13:20:00,43.28,43.31,43.27,43.27,148412.0,37.8552,37.8814,37.8464,37.8464,148412.0
2017-12-04 13:30:00,43.27,43.31,43.26,43.3,176151.0,37.8464,37.8814,37.8377,37.8727,176151.0
2017-12-04 13:40:00,43.3,43.37,43.29,43.34,134072.0,37.8727,37.9339,37.8639,37.9077,134072.0
2017-12-04 13:50:00,43.34,43.42,43.32,43.41,142140.0,37.9077,37.9776,37.8902,37.9689,142140.0
2017-12-04 14:00:00,43.41,43.42,43.32,43.32,188218.0,37.9689,37.9776,37.8902,37.8902,188218.0
2017-12-04 14:10:00,43.32,43.34,43.29,43.29,174073.0,37.8902,37.9077,37.8639,37.8639,174073.0
2017-12-04 14:20:00,43.29,43.31,43.24,43.25,152011.0,37.8639,37.8814,37.8202,37.8289,152011.0
2017-12-04 14:30:00,43.25,43.29,43.21,43.28,232742.0,37.8289,37.8639,37.7939,37.8552,232742.0
2017-12-04 14:40:00,43.29,43.31,43.25,43.3,307778.0,37.8639,37.8814,37.8289,37.8727,307778.0
2017-12-04 14:50:00,43.3,43.35,43.3,43.3,222421.0,37.8727,37.9164,37.8727,37.8727,222421.0
2017-12-04 15:00:00,43.3,43.31,43.26,43.3,209357.0,37.8727,37.8814,37.8377,37.8727,209357.0
2017-12-04 15:10:00,43.29,43.3,43.26,43.27,152237.0,37.8639,37.8727,37.8377,37.8464,152237.0
2017-12-04 15:20:00,43.27,43.3,43.25,43.27,196147.0,37.8464,37.8727,37.8289,37.8464,196147.0
2017-12-04 15:30:00,43.27,43.28,43.17,43.18,244773.0,37.8464,37.8552,37.759,37.7677,244773.0
2017-12-04 15:40:00,43.18,43.2,43.06,43.08,375869.0,37.7677,37.7852,37.6627,37.6802,375869.0
2017-12-04 15:50:00,43.09,43.11,43.0,43.05,984613.0,37.689,37.7065,37.6103,37.654,984613.0
2017-12-05 09:30:00,43.01,43.06,42.52,42.71,535659.0,37.619,37.6627,37.1904,37.3566,535659.0
2017-12-05 09:40:00,42.71,42.78,42.64,42.69,216616.0,37.3566,37.4178,37.2954,37.3391,216616.0
2017-12-05 09:50:00,42.7,42.79,42.67,42.68,202840.0,37.3479,37.4266,37.3216,37.3304,202840.0
2017-12-05 10:00:00,42.69,42.79,42.69,42.71,253896.0,37.3391,37.4266,37.3391,37.3566,253896.0
2017-12-05 10:10:00,42.71,42.79,42.63,42.68,307730.0,37.3566,37.4266,37.2866,37.3304,307730.0
2017-12-05 10:20:00,42.67,42.73,42.62,42.67,316490.0,37.3216,37.3741,37.2779,37.3216,316490.0
2017-12-05 10:30:00,42.67,42.79,42.67,42.78,252777.0,37.3216,37.4266,37.3216,37.4178,252777.0
2017-12-05 10:40:00,42.79,42.87,42.72,42.87,356478.0,37.4266,37.4966,37.3654,37.4966,356478.0
2017-12-05 10:50:00,42.87,42.94,42.84,42.94,250180.0,37.4966,37.5578,37.4703,37.5578,250180.0
2017-12-05 11:00:00,42.94,42.99,42.87,42.89,192774.0,37.5578,37.6015,37.4966,37.5141,192774.0
2017-12-05 11:10:00,42.89,42.92,42.81,42.82,173072.0,37.5141,37.5403,37.4441,37.4528,173072.0
2017-12-05 11:20:00,42.81,42.82,42.68,42.69,180025.0,37.4441,37.4528,37.3304,37.3391,180025.0
2017-12-05 11:30:00,42.68,42.75,42.68,42.71,132656.0,37.3304,37.3916,37.3304,37.3566,132656.0
2017-12-05 11:40:00,42.71,42.79,42.71,42.78,121562.0,37.3566,37.4266,37.3566,37.4178,121562.0
2017-12-05 11:50:00,42.78,42.79,42.74,42.78,187680.0,37.4178,37.4266,37.3829,37.4178,187680.0
2017-12-05 12:00:00,42.78,42.79,42.64,42.65,227627.0,37.4178,37.4266,37.2954,37.3041,227627.0
2017-12-05 12:10:00,42.66,42.75,42.65,42.72,125053.0,37.3129,37.3916,37.3041,37.3654,125053.0
2017-12-05 12:20:00,42.72,42.75,42.7,42.75,102976.0,37.3654,37.3916,37.3479,37.3916,102976.0
2017-12-05 12:30:00,42.75,42.78,42.74,42.77,161811.0,37.3916,37.4178,37.3829,37.4091,161811.0
2017-12-05 12:40:00,42.78,42.79,42.76,42.78,87849.0,37.4178,37.4266,37.4004,37.4178,87849.0
2017-12-05 12:50:00,42.79,42.81,42.71,42.72,135348.0,37.4266,37.4441,37.3566,37.3654,135348.0
2017-12-05 13:00:00,42.72,42.77,42.7,42.77,120755.0,37.3654,37.4091,37.3479,37.4091,120755.0
2017-12-05 13:10:00,42.77,42.81,42.76,42.78,139785.0,37.4091,37.4441,37.4004,37.4178,139785.0
2017-12-05 13:20:00,42.78,42.84,42.77,42.82,89448.0,37.4178,37.4703,37.4091,37.4528,89448.0
2017-12-05 13:30:00,42.82,42.84,42.8,42.84,84443.0,37.4528,37.4703,37.4353,37.4703,84443.0
2017-12-05 13:40:00,42.84,42.92,42.83,42.88,149529.0,37.4703,37.5403,37.4616,37.5053,149529.0
2017-12-05 13:50:00,42.88,42.92,42.85,42.89,127482.0,37.5053,37.5403,37.4791,37.5141,127482.0
2017-12-05 14:00:00,42.89,42.89,42.85,42.87,131622.0,37.5141,37.5141,37.4791,37.4966,131622.0
2017-12-05 14:10:00,42.87,42.87,42.73,42.74,226749.0,37.4966,37.4966,37.3741,37.3829,226749.0
2017-12-05 14:20:00,42.74,42.76,42.69,42.71,210129.0,37.3829,37.4004,37.3391,37.3566,210129.0
2017-12-05 14:30:00,42.72,42.72,42.62,42.63,179763.0,37.3654,37.3654,37.2779,37.2866,179763.0
2017-12-05 14:40:00,42.64,42.69,42.63,42.66,231886.0,37.2954,37.3391,37.2866,37.3129,231886.0
2017-12-05 14:50:00,42.66,42.68,42.57,42.63,244352.0,37.3129,37.3304,37.2342,37.2866,244352.0
2017-12-05 15:00:00,42.62,42.72,42.62,42.7,346167.0,37.2779,37.3654,37.2779,37.3479,346167.0
2017-12-05 15:10:00,42.69,42.73,42.67,42.72,309077.0,37.3391,37.3741,37.3216,37.3654,309077.0
2017-12-05 15:20:00,42.72,42.79,42.71,42.76,255196.0,37.3654,37.4266,37.3566,37.4004,255196.0
2017-12-05 15:30:00,42.77,42.78,42.68,42.72,347311.0,37.4091,37.4178,37.3304,37.3654,347311.0
2017-12-05 15:40:00,42.72,42.77,42.7,42.76,641444.0,37.3654,37.4091,37.3479,37.4004,641444.0
2017-12-05 15:50:00,42.76,42.84,42.67,42.81,1448634.0,37.4004,37.4703,37.3216,37.4441,1448634.0
2017-12-06 09:30:00,42.57,42.69,42.5,42.59,497120.0,37.2342,37.3391,37.1729,37.2517,497120.0
2017-12-06 09:40:00,42.6,42.68,42.52,42.52,267339.0,37.2604,37.3304,37.1904,37.1904,267339.0
2017-12-06 09:50:00,42.52,42.53,42.37,42.4,284934.0,37.1904,37.1992,37.0592,37.0855,284934.0
2017-12-06 10:00:00,42.41,42.47,42.34,42.45,215367.0,37.0942,37.1467,37.033,37.1292,215367.0
2017-12-06 10:10:00,42.46,42.47,42.33,42.4,216216.0,37.138,37.1467,37.0242,37.0855,216216.0
2017-12-06 10:20:00,42.41,42.43,42.32,42.39,214242.0,37.0942,37.1117,37.0155,37.0767,214242.0
2017-12-06 10:30:00,42.37,42.42,42.27,42.27,250588.0,37.0592,37.103,36.9718,36.9718,250588.0
2017-12-06 10:40:00,42.27,42.36,42.22,42.33,253830.0,36.9718,37.0505,36.928,37.0242,253830.0
2017-12-06 10:50:00,42.33,42.45,42.32,42.43,204994.0,37.0242,37.1292,37.0155,37.1117,204994.0
2017-12-06 11:00:00,42.42,42.47,42.32,42.36,181217.0,37.103,37.1467,37.0155,37.0505,181217.0
2017-12-06 11:10:00,42.35,42.4,42.29,42.35,157601.0,37.0417,37.0855,36.9893,37.0417,157601.0
2017-12-06 11:20:00,42.36,42.37,42.28,42.31,186004.0,37.0505,37.0592,36.9805,37.0068,186004.0
2017-12-06 11:30:00,42.31,42.37,42.29,42.35,105033.0,37.0068,37.0592,36.9893,37.0417,105033.0
2017-12-06 11:40:00,42.35,42.39,42.33,42.38,132748.0,37.0417,37.0767,37.0242,37.068,132748.0
2017-12-06 11:50:00,42.38,42.38,42.31,42.36,120121.0,37.068,37.068,37.0068,37.0505,120121.0
2017-12-06 12:00:00,42.37,42.4,42.33,42.35,82899.0,37.0592,37.0855,37.0242,37.0417,82899.0
2017-12-06 12:10:00,42.35,42.36,42.28,42.31,150478.0,37.0417,37.0505,36.9805,37.0068,150478.0
2017-12-06 12:20:00,42.3,42.34,42.25,42.28,188465.0,36.998,37.033,36.9543,36.9805,188465.0
2017-12-06 12:30:00,42.27,42.33,42.27,42.29,188703.0,36.9718,37.0242,36.9718,36.9893,188703.0
2017-12-06 12:40:00,42.29,42.35,42.28,42.34,111483.0,36.9893,37.0417,36.9805,37.033,111483.0
2017-12-06 12:50:00,42.34,42.4,42.33,42.36,198509.0,37.033,37.0855,37.0242,37.0505,198509.0
2017-12-06 13:00:00,42.37,42.38,42.29,42.31,133450.0,37.0592,37.068,36.9893,37.0068,133450.0
2017-12-06 13:10:00,42.32,42.35,42.29,42.3,91008.0,37.0155,37.0417,36.9893,36.998,91008.0
2017-12-06 13:20:00,42.3,42.35,42.29,42.35,74651.0,36.998,37.0417,36.9893,37.0417,74651.0
2017-12-06 13:30:00,42.34,42.42,42.33,42.4,144773.0,37.033,37.103,37.0242,37.0855,144773.0
2017-12-06 13:40:00,42.41,42.43,42.38,42.41,124503.0,37.0942,37.1117,37.068,37.0942,124503.0
2017-12-06 13:50:00,42.41,42.42,42.37,42.39,113732.0,37.0942,37.103,37.0592,37.0767,113732.0
2017-12-06 14:00:00,42.39,42.43,42.37,42.38,115188.0,37.0767,37.1117,37.0592,37.068,115188.0
2017-12-06 14:10:00,42.38,42.42,42.37,42.41,140943.0,37.068,37.103,37.0592,37.0942,140943.0
2017-12-06 14:20:00,42.41,42.44,42.38,42.4,136506.0,37.0942,37.1205,37.068,37.0855,136506.0
2017-12-06 14:30:00,42.39,42.44,42.37,42.42,488211.0,37.0767,37.1205,37.0592,37.103,488211.0
2017-12-06 14:40:00,42.41,42.49,42.37,42.45,512320.0,37.0942,37.1642,37.0592,37.1292,512320.0
2017-12-06 14:50:00,42.45,42.45,42.41,42.42,89631.0,37.1292,37.1292,37.0942,37.103,89631.0
2017-12-06 15:00:00,42.41,42.43,42.39,42.39,133120.0,37.0942,37.1117,37.0767,37.0767,133120.0
2017-12-06 15:10:00,42.39,42.41,42.37,42.38,192182.0,37.0767,37.0942,37.0592,37.068,192182.0
2017-12-06 15:20:00,42.38,42.38,42.27,42.3,299119.0,37.068,37.068,36.9718,36.998,299119.0
2017-12-06 15:30:00,42.29,42.31,42.21,42.22,355633.0,36.9893,37.0068,36.9193,36.928,355633.0
2017-12-06 15:40:00,42.22,42.28,42.2,42.23,382005.0,36.928,36.9805,36.9105,36.9368,382005.0
2017-12-06 15:50:00,42.23,42.24,42.14,42.15,1144952.0,36.9368,36.9455,36.8581,36.8668,1144952.0
2017-12-07 09:30:00,41.71,41.81,41.54,41.81,497317.0,36.8119,36.9001,36.6618,36.9001,497317.0
2017-12-07 09:40:00,41.82,42.0,41.77,41.92,194821.0,36.909,37.0678,36.8648,36.9972,194821.0
2017-12-07 09:50:00,41.93,42.0,41.86,41.95,176115.0,37.006,37.0678,36.9443,37.0237,176115.0
2017-12-07 10:00:00,41.96,42.06,41.92,42.0,217766.0,37.0325,37.1208,36.9972,37.0678,217766.0
2017-12-07 10:10:00,42.0,42.1,41.99,42.02,167589.0,37.0678,37.1561,37.059,37.0855,167589.0
2017-12-07 10:20:00,42.02,42.04,41.97,41.98,150413.0,37.0855,37.1031,37.0413,37.0502,150413.0
2017-12-07 10:30:00,41.97,42.01,41.95,41.98,259750.0,37.0413,37.0766,37.0237,37.0502,259750.0
2017-12-07 10:40:00,41.97,42.01,41.93,41.97,119229.0,37.0413,37.0766,37.006,37.0413,119229.0
2017-12-07 10:50:00,41.96,42.0,41.94,41.99,130127.0,37.0325,37.0678,37.0149,37.059,130127.0
2017-12-07 11:00:00,42.0,42.0,41.91,41.92,163058.0,37.0678,37.0678,36.9884,36.9972,163058.0
2017-12-07 11:10:00,41.93,41.93,41.87,41.88,150695.0,37.006,37.006,36.9531,36.9619,150695.0
2017-12-07 11:20:00,41.89,41.96,41.87,41.95,148245.0,36.9707,37.0325,36.9531,37.0237,148245.0
2017-12-07 11:30:00,41.96,42.02,41.96,42.01,162844.0,37.0325,37.0855,37.0325,37.0766,162844.0
2017-12-07 11:40:00,42.01,42.09,41.98,42.08,278062.0,37.0766,37.1473,37.0502,37.1384,278062.0
2017-12-07 11:50:00,42.07,42.24,42.03,42.24,364386.0,37.1296,37.2796,37.0943,37.2796,364386.0
2017-12-07 12:00:00,42.24,42.33,42.21,42.27,653213.0,37.2796,37.3591,37.2532,37.3061,653213.0
2017-12-07 12:10:00,42.27,42.36,42.27,42.32,252396.0,37.3061,37.3855,37.3061,37.3502,252396.0
2017-12-07 12:20:00,42.33,42.35,42.31,42.32,101078.0,37.3591,37.3767,37.3414,37.3502,101078.0
2017-12-07 12:30:00,42.32,42.38,42.31,42.36,140728.0,37.3502,37.4032,37.3414,37.3855,140728.0
2017-12-07 12:40:00,42.35,42.35,42.31,42.35,117258.0,37.3767,37.3767,37.3414,37.3767,117258.0
2017-12-07 12:50:00,42.35,42.39,42.34,42.37,118662.0,37.3767,37.412,37.3679,37.3944,118662.0
2017-12-07 13:00:00,42.37,42.39,42.29,42.3,167708.0,37.3944,37.412,37.3238,37.3326,167708.0
2017-12-07 13:10:00,42.29,42.32,42.25,42.26,103581.0,37.3238,37.3502,37.2885,37.2973,103581.0
2017-12-07 13:20:00,42.25,42.31,42.23,42.31,140456.0,37.2885,37.3414,37.2708,37.3414,140456.0
2017-12-07 13:30:00,42.31,42.32,42.18,42.19,266839.0,37.3414,37.3502,37.2267,37.2355,266839.0
2017-12-07 13:40:00,42.19,42.24,42.17,42.17,153261.0,37.2355,37.2796,37.2179,37.2179,153261.0
2017-12-07 13:50:00,42.18,42.18,42.09,42.11,165194.0,37.2267,37.2267,37.1473,37.1649,165194.0
2017-12-07 14:00:00,42.1,42.16,42.08,42.1,114825.0,37.1561,37.209,37.1384,37.1561,114825.0
2017-12-07 14:10:00,42.1,42.14,42.1,42.12,99814.0,37.1561,37.1914,37.1561,37.1737,99814.0
2017-12-07 14:20:00,42.12,42.14,42.05,42.07,143461.0,37.1737,37.1914,37.112,37.1296,143461.0
2017-12-07 14:30:00,42.06,42.07,42.02,42.02,148640.0,37.1208,37.1296,37.0855,37.0855,148640.0
2017-12-07 14:40:00,42.02,42.08,42.01,42.07,112614.0,37.0855,37.1384,37.0766,37.1296,112614.0
2017-12-07 14:50:00,42.07,42.07,41.97,42.0,173458.0,37.1296,37.1296,37.0413,37.0678,173458.0
2017-12-07 15:00:00,42.0,42.04,41.96,41.96,155685.0,37.0678,37.1031,37.0325,37.0325,155685.0
2017-12-07 15:10:00,41.96,42.02,41.96,42.0,193790.0,37.0325,37.0855,37.0325,37.0678,193790.0
2017-12-07 15:20:00,42.0,42.01,41.97,41.98,215897.0,37.0678,37.0766,37.0413,37.0502,215897.0
2017-12-07 15:30:00,41.98,42.02,41.96,42.01,206724.0,37.0502,37.0855,37.0325,37.0766,206724.0
2017-12-07 15:40:00,42.02,42.02,41.96,41.97,335184.0,37.0855,37.0855,37.0325,37.0413,335184.0
2017-12-07 15:50:00,41.97,42.04,41.96,42.0,896363.0,37.0413,37.1031,37.0325,37.0678,896363.0
2017-12-08 09:30:00,42.26,42.3,41.92,41.92,368489.0,37.2973,37.3326,36.9972,36.9972,368489.0
2017-12-08 09:40:00,41.93,42.02,41.9,41.98,228473.0,37.006,37.0855,36.9796,37.0502,228473.0
2017-12-08 09:50:00,41.98,42.03,41.92,41.96,286540.0,37.0502,37.0943,36.9972,37.0325,286540.0
2017-12-08 10:00:00,41.95,41.97,41.85,41.85,146754.0,37.0237,37.0413,36.9354,36.9354,146754.0
2017-12-08 10:10:00,41.86,41.94,41.84,41.9,290551.0,36.9443,37.0149,36.9266,36.9796,290551.0
2017-12-08 10:20:00,41.9,41.98,41.89,41.97,234577.0,36.9796,37.0502,36.9707,37.0413,234577.0
2017-12-08 10:30:00,41.97,42.01,41.96,41.96,519976.0,37.0413,37.0766,37.0325,37.0325,519976.0
2017-12-08 10:40:00,41.96,42.01,41.93,41.99,324273.0,37.0325,37.0766,37.006,37.059,324273.0
2017-12-08 10:50:00,41.99,42.01,41.97,42.01,139716.0,37.059,37.0766,37.0413,37.0766,139716.0
2017-12-08 11:00:00,42.01,42.02,41.98,42.01,217716.0,37.0766,37.0855,37.0502,37.0766,217716.0
2017-12-08 11:10:00,42.01,42.01,41.96,41.97,181344.0,37.0766,37.0766,37.0325,37.0413,181344.0
2017-12-08 11:20:00,41.98,42.0,41.94,41.96,182937.0,37.0502,37.0678,37.0149,37.0325,182937.0
2017-12-08 11:30:00,41.96,42.01,41.94,41.99,218797.0,37.0325,37.0766,37.0149,37.059,218797.0
2017-12-08 11:40:00,41.98,42.01,41.97,42.0,130377.0,37.0502,37.0766,37.0413,37.0678,130377.0
2017-12-08 11:50:00,42.0,42.0,41.93,41.94,124554.0,37.0678,37.0678,37.006,37.0149,124554.0
2017-12-08 12:00:00,41.93,41.97,41.93,41.97,188259.0,37.006,37.0413,37.006,37.0413,188259.0
2017-12-08 12:10:00,41.96,41.98,41.96,41.98,64935.0,37.0325,37.0502,37.0325,37.0502,64935.0
2017-12-08 12:20:00,41.98,42.01,41.96,41.98,209127.0,37.0502,37.0766,37.0325,37.0502,209127.0
2017-12-08 12:30:00,41.98,42.02,41.98,41.99,138207.0,37.0502,37.0855,37.0502,37.059,138207.0
2017-12-08 12:40:00,42.0,42.01,41.99,42.01,163019.0,37.0678,37.0766,37.059,37.0766,163019.0
2017-12-08 12:50:00,42.01,42.01,41.98,42.0,117829.0,37.0766,37.0766,37.0502,37.0678,117829.0
2017-12-08 13:00:00,42.0,42.02,41.99,42.01,96811.0,37.0678,37.0855,37.059,37.0766,96811.0
2017-12-08 13:10:00,42.01,42.06,41.98,42.03,211506.0,37.0766,37.1208,37.0502,37.0943,211506.0
2017-12-08 13:20:00,42.04,42.06,42.01,42.01,116851.0,37.1031,37.1208,37.0766,37.0766,116851.0
2017-12-08 13:30:00,42.02,42.06,42.01,42.06,72403.0,37.0855,37.1208,37.0766,37.1208,72403.0
2017-12-08 13:40:00,42.05,42.07,42.01,42.01,100963.0,37.112,37.1296,37.0766,37.0766,100963.0
2017-12-08 13:50:00,42.01,42.04,42.01,42.03,148565.0,37.0766,37.1031,37.0766,37.0943,148565.0
2017-12-08 14:00:00,42.03,42.03,41.99,41.99,157844.0,37.0943,37.0943,37.059,37.059,157844.0
2017-12-08 14:10:00,41.99,42.0,41.98,41.98,122593.0,37.059,37.0678,37.0502,37.0502,122593.0
2017-12-08 14:20:00,41.98,42.02,41.96,41.98,162703.0,37.0502,37.0855,37.0325,37.0502,162703.0
2017-12-08 14:30:00,41.98,42.01,41.97,41.99,104750.0,37.0502,37.0766,37.0413,37.059,104750.0
2017-12-08 14:40:00,41.99,42.0,41.97,41.99,54771.0,37.059,37.0678,37.0413,37.059,54771.0
2017-12-08 14:50:00,41.99,42.02,41.98,42.0,149114.0,37.059,37.0855,37.0502,37.0678,149114.0
2017-12-08 15:00:00,42.0,42.02,41.94,42.01,445439.0,37.0678,37.0855,37.0149,37.0766,445439.0
2017-12-08 15:10:00,42.01,42.02,41.98,41.98,114784.0,37.0766,37.0855,37.0502,37.0502,114784.0
2017-12-08 15:20:00,41.98,42.01,41.97,41.98,177678.0,37.0502,37.0766,37.0413,37.0502,177678.0
2017-12-08 15:30:00,41.97,42.0,41.96,41.97,229300.0,37.0413,37.0678,37.0325,37.0413,229300.0
2017-12-08 15:40:00,41.97,42.0,41.95,41.97,240918.0,37.0413,37.0678,37.0237,37.0413,240918.0
2017-12-08 15:50:00,41.98,42.01,41.97,41.99,970022.0,37.0502,37.0766,37.0413,37.059,970022.0
2017-12-11 09:30:00,41.88,41.93,41.59,41.6,512414.0,36.9619,37.006,36.706,36.7148,512414.0
2017-12-11 09:40:00,41.6,41.8,41.56,41.61,302436.0,36.7148,36.8913,36.6795,36.7236,302436.0
2017-12-11 09:50:00,41.61,41.73,41.58,41.66,264633.0,36.7236,36.8295,36.6971,36.7678,264633.0
2017-12-11 10:00:00,41.67,41.69,41.63,41.69,211826.0,36.7766,36.7942,36.7413,36.7942,211826.0
2017-12-11 10:10:00,41.69,41.77,41.68,41.69,132592.0,36.7942,36.8648,36.7854,36.7942,132592.0
2017-12-11 10:20:00,41.68,41.7,41.6,41.66,242161.0,36.7854,36.8031,36.7148,36.7678,242161.0
2017-12-11 10:30:00,41.66,41.71,41.65,41.68,271750.0,36.7678,36.8119,36.7589,36.7854,271750.0
2017-12-11 10:40:00,41.68,41.72,41.63,41.64,175093.0,36.7854,36.8207,36.7413,36.7501,175093.0
2017-12-11 10:50:00,41.65,41.66,41.6,41.61,172354.0,36.7589,36.7678,36.7148,36.7236,172354.0
2017-12-11 11:00:00,41.62,41.65,41.6,41.62,97927.0,36.7324,36.7589,36.7148,36.7324,97927.0
2017-12-11 11:10:00,41.63,41.72,41.6,41.71,125871.0,36.7413,36.8207,36.7148,36.8119,125871.0
2017-12-11 11:20:00,41.71,41.74,41.66,41.73,163356.0,36.8119,36.8384,36.7678,36.8295,163356.0
2017-12-11 11:30:00,41.74,41.79,41.73,41.75,159104.0,36.8384,36.8825,36.8295,36.8472,159104.0
2017-12-11 11:40:00,41.74,41.75,41.66,41.7,93450.0,36.8384,36.8472,36.7678,36.8031,93450.0
2017-12-11 11:50:00,41.7,41.72,41.68,41.71,142357.0,36.8031,36.8207,36.7854,36.8119,142357.0
2017-12-11 12:00:00,41.72,41.73,41.69,41.7,147950.0,36.8207,36.8295,36.7942,36.8031,147950.0
2017-12-11 12:10:00,41.69,41.7,41.67,41.69,67962.0,36.7942,36.8031,36.7766,36.7942,67962.0
2017-12-11 12:20:00,41.68,41.68,41.64,41.66,67828.0,36.7854,36.7854,36.7501,36.7678,67828.0
2017-12-11 12:30:00,41.67,41.69,41.65,41.68,81421.0,36.7766,36.7942,36.7589,36.7854,81421.0
2017-12-11 12:40:00,41.69,41.74,41.68,41.71,96719.0,36.7942,36.8384,36.7854,36.8119,96719.0
2017-12-11 12:50:00,41.71,41.74,41.7,41.73,79143.0,36.8119,36.8384,36.8031,36.8295,79143.0
2017-12-11 13:00:00,41.74,41.8,41.71,41.79,103107.0,36.8384,36.8913,36.8119,36.8825,103107.0
2017-12-11 13:10:00,41.79,41.8,41.75,41.77,79553.0,36.8825,36.8913,36.8472,36.8648,79553.0
2017-12-11 13:20:00,41.77,41.77,41.7,41.72,113136.0,36.8648,36.8648,36.8031,36.8207,113136.0
2017-12-11 13:30:00,41.72,41.76,41.71,41.73,133641.0,36.8207,36.856,36.8119,36.8295,133641.0
2017-12-11 13:40:00,41.72,41.73,41.7,41.72,50869.0,36.8207,36.8295,36.8031,36.8207,50869.0
2017-12-11 13:50:00,41.71,41.72,41.68,41.69,84539.0,36.8119,36.8207,36.7854,36.7942,84539.0
2017-12-11 14:00:00,41.68,41.7,41.66,41.68,68226.0,36.7854,36.8031,36.7678,36.7854,68226.0
2017-12-11 14:10:00,41.68,41.69,41.65,41.68,84869.0,36.7854,36.7942,36.7589,36.7854,84869.0
2017-12-11 14:20:00,41.68,41.72,41.65,41.69,166322.0,36.7854,36.8207,36.7589,36.7942,166322.0
2017-12-11 14:30:00,41.69,41.71,41.67,41.68,136425.0,36.7942,36.8119,36.7766,36.7854,136425.0
2017-12-11 14:40:00,41.68,41.69,41.66,41.68,119737.0,36.7854,36.7942,36.7678,36.7854,119737.0
2017-12-11 14:50:00,41.69,41.73,41.66,41.73,119394.0,36.7942,36.8295,36.7678,36.8295,119394.0
2017-12-11 15:00:00,41.72,41.73,41.7,41.72,142025.0,36.8207,36.8295,36.8031,36.8207,142025.0
2017-12-11 15:10:00,41.72,41.75,41.7,41.72,124409.0,36.8207,36.8472,36.8031,36.8207,124409.0
2017-12-11 15:20:00,41.72,41.75,41.71,41.72,131735.0,36.8207,36.8472,36.8119,36.8207,131735.0
2017-12-11 15:30:00,41.71,41.75,41.7,41.75,186543.0,36.8119,36.8472,36.8031,36.8472,186543.0
2017-12-11 15:40:00,41.75,41.75,41.71,41.74,249309.0,36.8472,36.8472,36.8119,36.8384,249309.0
2017-12-11 15:50:00,41.74,41.75,41.64,41.68,1224842.0,36.8384,36.8472,36.7501,36.7854,1224842.0
2017-12-12 09:30:00,41.65,41.75,41.43,41.71,422878.0,36.7589,36.8472,36.5648,36.8119,422878.0
2017-12-12 09:40:00,41.7,41.77,41.58,41.59,189567.0,36.8031,36.8648,36.6971,36.706,189567.0
2017-12-12 09:50:00,41.59,41.76,41.59,41.65,152057.0,36.706,36.856,36.706,36.7589,152057.0
2017-12-12 10:00:00,41.66,41.66,41.52,41.52,225019.0,36.7678,36.7678,36.6442,36.6442,225019.0
2017-12-12 10:10:00,41.52,41.65,41.51,41.57,251372.0,36.6442,36.7589,36.6354,36.6883,251372.0
2017-12-12 10:20:00,41.58,41.62,41.55,41.59,109498.0,36.6971,36.7324,36.6707,36.706,109498.0
2017-12-12 10:30:00,41.59,41.6,41.54,41.57,195540.0,36.706,36.7148,36.6618,36.6883,195540.0
2017-12-12 10:40:00,41.57,41.58,41.52,41.58,91996.0,36.6883,36.6971,36.6442,36.6971,91996.0
2017-12-12 10:50:00,41.58,41.62,41.56,41.58,116896.0,36.6971,36.7324,36.6795,36.6971,116896.0
2017-12-12 11:00:00,41.59,41.62,41.45,41.51,170437.0,36.706,36.7324,36.5824,36.6354,170437.0
2017-12-12 11:10:00,41.51,41.52,41.4,41.41,129388.0,36.6354,36.6442,36.5383,36.5471,129388.0
2017-12-12 11:20:00,41.41,41.47,41.37,41.39,217064.0,36.5471,36.6001,36.5118,36.5295,217064.0
2017-12-12 11:30:00,41.39,41.4,41.3,41.32,222636.0,36.5295,36.5383,36.45,36.4677,222636.0
2017-12-12 11:40:00,41.32,41.38,41.32,41.34,146238.0,36.4677,36.5206,36.4677,36.4853,146238.0
2017-12-12 11:50:00,41.35,41.35,41.26,41.3,186663.0,36.4942,36.4942,36.4147,36.45,186663.0
2017-12-12 12:00:00,41.29,41.4,41.28,41.39,105840.0,36.4412,36.5383,36.4324,36.5295,105840.0
2017-12-12 12:10:00,41.39,41.43,41.38,41.4,123133.0,36.5295,36.5648,36.5206,36.5383,123133.0
2017-12-12 12:20:00,41.4,41.42,41.31,41.31,175003.0,36.5383,36.5559,36.4589,36.4589,175003.0
2017-12-12 12:30:00,41.32,41.42,41.31,41.41,78729.0,36.4677,36.5559,36.4589,36.5471,78729.0
2017-12-12 12:40:00,41.41,41.46,41.41,41.43,183540.0,36.5471,36.5912,36.5471,36.5648,183540.0
2017-12-12 12:50:00,41.43,41.54,41.43,41.52,148688.0,36.5648,36.6618,36.5648,36.6442,148688.0
2017-12-12 13:00:00,41.51,41.51,41.47,41.49,128328.0,36.6354,36.6354,36.6001,36.6177,128328.0
2017-12-12 13:10:00,41.49,41.6,41.49,41.6,210068.0,36.6177,36.7148,36.6177,36.7148,210068.0
2017-12-12 13:20:00,41.6,41.61,41.56,41.59,158863.0,36.7148,36.7236,36.6795,36.706,158863.0
2017-12-12 13:30:00,41.59,41.63,41.56,41.62,143492.0,36.706,36.7413,36.6795,36.7324,143492.0
2017-12-12 13:40:00,41.62,41.64,41.58,41.59,171299.0,36.7324,36.7501,36.6971,36.706,171299.0
2017-12-12 13:50:00,41.6,41.63,41.57,41.59,133910.0,36.7148,36.7413,36.6883,36.706,133910.0
2017-12-12 14:00:00,41.59,41.64,41.57,41.63,87193.0,36.706,36.7501,36.6883,36.7413,87193.0
2017-12-12 14:10:00,41.64,41.66,41.63,41.63,153308.0,36.7501,36.7678,36.7413,36.7413,153308.0
2017-12-12 14:20:00,41.64,41.66,41.62,41.65,207771.0,36.7501,36.7678,36.7324,36.7589,207771.0
2017-12-12 14:30:00,41.65,41.67,41.63,41.65,110055.0,36.7589,36.7766,36.7413,36.7589,110055.0
2017-12-12 14:40:00,41.66,41.68,41.63,41.64,114791.0,36.7678,36.7854,36.7413,36.7501,114791.0
2017-12-12 14:50:00,41.64,41.66,41.62,41.66,253511.0,36.7501,36.7678,36.7324,36.7678,253511.0
2017-12-12 15:00:00,41.66,41.67,41.61,41.62,143812.0,36.7678,36.7766,36.7236,36.7324,143812.0
2017-12-12 15:10:00,41.62,41.63,41.58,41.61,230335.0,36.7324,36.7413,36.6971,36.7236,230335.0
2017-12-12 15:20:00,41.62,41.63,41.57,41.59,255966.0,36.7324,36.7413,36.6883,36.706,255966.0
2017-12-12 15:30:00,41.59,41.61,41.56,41.59,251834.0,36.706,36.7236,36.6795,36.706,251834.0
2017-12-12 15:40:00,41.59,41.6,41.54,41.54,511116.0,36.706,36.7148,36.6618,36.6618,511116.0
2017-12-12 15:50:00,41.54,41.58,41.52,41.54,747518.0,36.6618,36.6971,36.6442,36.6618,747518.0
2017-12-13 09:30:00,41.54,41.75,41.45,41.73,346531.0,36.6618,36.8472,36.5824,36.8295,346531.0
2017-12-13 09:40:00,41.72,41.91,41.71,41.83,428792.0,36.8207,36.9884,36.8119,36.9178,428792.0
2017-12-13 09:50:00,41.83,41.86,41.71,41.84,240331.0,36.9178,36.9443,36.8119,36.9266,240331.0
2017-12-13 10:00:00,41.84,41.89,41.68,41.69,153299.0,36.9266,36.9707,36.7854,36.7942,153299.0
2017-12-13 10:10:00,41.69,41.76,41.68,41.73,126676.0,36.7942,36.856,36.7854,36.8295,126676.0
2017-12-13 10:20:00,41.72,41.82,41.71,41.8,183638.0,36.8207,36.909,36.8119,36.8913,183638.0
2017-12-13 10:30:00,41.79,41.79,41.71,41.74,116849.0,36.8825,36.8825,36.8119,36.8384,116849.0
2017-12-13 10:40:00,41.74,41.77,41.68,41.71,172141.0,36.8384,36.8648,36.7854,36.8119,172141.0
2017-12-13 10:50:00,41.7,41.75,41.68,41.71,153641.0,36.8031,36.8472,36.7854,36.8119,153641.0
2017-12-13 11:00:00,41.71,41.79,41.69,41.79,115827.0,36.8119,36.8825,36.7942,36.8825,115827.0
2017-12-13 11:10:00,41.79,41.81,41.75,41.79,140157.0,36.8825,36.9001,36.8472,36.8825,140157.0
2017-12-13 11:20:00,41.79,41.8,41.62,41.72,233536.0,36.8825,36.8913,36.7324,36.8207,233536.0
2017-12-13 11:30:00,41.72,41.8,41.72,41.78,145876.0,36.8207,36.8913,36.8207,36.8737,145876.0
2017-12-13 11:40:00,41.77,41.81,41.75,41.79,160642.0,36.8648,36.9001,36.8472,36.8825,160642.0
2017-12-13 11:50:00,41.78,41.82,41.76,41.79,80276.0,36.8737,36.909,36.856,36.8825,80276.0
2017-12-13 12:00:00,41.79,41.79,41.68,41.71,92818.0,36.8825,36.8825,36.7854,36.8119,92818.0
2017-12-13 12:10:00,41.71,41.73,41.68,41.72,84182.0,36.8119,36.8295,36.7854,36.8207,84182.0
2017-12-13 12:20:00,41.72,41.76,41.67,41.69,164763.0,36.8207,36.856,36.7766,36.7942,164763.0
2017-12-13 12:30:00,41.69,41.72,41.54,41.54,170534.0,36.7942,36.8207,36.6618,36.6618,170534.0
2017-12-13 12:40:00,41.54,41.61,41.54,41.59,85445.0,36.6618,36.7236,36.6618,36.706,85445.0
2017-12-13 12:50:00,41.6,41.64,41.59,41.61,82353.0,36.7148,36.7501,36.706,36.7236,82353.0
2017-12-13 13:00:00,41.61,41.63,41.6,41.63,52456.0,36.7236,36.7413,36.7148,36.7413,52456.0
2017-12-13 13:10:00,41.63,41.66,41.62,41.63,53414.0,36.7413,36.7678,36.7324,36.7413,53414.0
2017-12-13 13:20:00,41.62,41.66,41.62,41.66,51200.0,36.7324,36.7678,36.7324,36.7678,51200.0
2017-12-13 13:30:00,41.66,41.68,41.6,41.61,87205.0,36.7678,36.7854,36.7148,36.7236,87205.0
2017-12-13 13:40:00,41.61,41.62,41.57,41.58,72511.0,36.7236,36.7324,36.6883,36.6971,72511.0
2017-12-13 13:50:00,41.58,41.61,41.57,41.59,132620.0,36.6971,36.7236,36.6883,36.706,132620.0
2017-12-13 14:00:00,41.6,41.64,41.51,41.58,209836.0,36.7148,36.7501,36.6354,36.6971,209836.0
2017-12-13 14:10:00,41.58,41.59,41.5,41.55,122123.0,36.6971,36.706,36.6265,36.6707,122123.0
2017-12-13 14:20:00,41.55,41.56,41.53,41.56,83988.0,36.6707,36.6795,36.653,36.6795,83988.0
2017-12-13 14:30:00,41.55,41.6,41.55,41.58,118905.0,36.6707,36.7148,36.6707,36.6971,118905.0
2017-12-13 14:40:00,41.58,41.58,41.52,41.53,123048.0,36.6971,36.6971,36.6442,36.653,123048.0
2017-12-13 14:50:00,41.54,41.56,41.51,41.56,108849.0,36.6618,36.6795,36.6354,36.6795,108849.0
2017-12-13 15:00:00,41.55,41.56,41.52,41.52,102989.0,36.6707,36.6795,36.6442,36.6442,102989.0
2017-12-13 15:10:00,41.52,41.56,41.5,41.51,129117.0,36.6442,36.6795,36.6265,36.6354,129117.0
2017-12-13 15:20:00,41.51,41.56,41.46,41.48,260353.0,36.6354,36.6795,36.5912,36.6089,260353.0
2017-12-13 15:30:00,41.48,41.52,41.48,41.5,141915.0,36.6089,36.6442,36.6089,36.6265,141915.0
2017-12-13 15:40:00,41.5,41.51,41.48,41.51,210250.0,36.6265,36.6354,36.6089,36.6354,210250.0
2017-12-13 15:50:00,41.5,41.51,41.39,41.4,919492.0,36.6265,36.6354,36.5295,36.5383,919492.0
2017-12-14 09:30:00,41.38,41.38,41.13,41.37,396026.0,36.5206,36.5206,36.3,36.5118,396026.0
2017-12-14 09:40:00,41.36,41.43,41.28,41.37,176002.0,36.503,36.5648,36.4324,36.5118,176002.0
2017-12-14 09:50:00,41.37,41.37,41.3,41.36,164808.0,36.5118,36.5118,36.45,36.503,164808.0
2017-12-14 10:00:00,41.36,41.42,41.33,41.41,253092.0,36.503,36.5559,36.4765,36.5471,253092.0
2017-12-14 10:10:00,41.42,41.44,41.34,41.37,172307.0,36.5559,36.5736,36.4853,36.5118,172307.0
2017-12-14 10:20:00,41.37,41.38,41.32,41.37,158743.0,36.5118,36.5206,36.4677,36.5118,158743.0
2017-12-14 10:30:00,41.37,41.4,41.33,41.35,116337.0,36.5118,36.5383,36.4765,36.4942,116337.0
2017-12-14 10:40:00,41.36,41.39,41.33,41.38,126333.0,36.503,36.5295,36.4765,36.5206,126333.0
2017-12-14 10:50:00,41.38,41.38,41.31,41.32,142829.0,36.5206,36.5206,36.4589,36.4677,142829.0
2017-12-14 11:00:00,41.32,41.32,41.26,41.26,116457.0,36.4677,36.4677,36.4147,36.4147,116457.0
2017-12-14 11:10:00,41.26,41.27,41.18,41.2,141269.0,36.4147,36.4235,36.3441,36.3618,141269.0
2017-12-14 11:20:00,41.2,41.2,41.11,41.13,176780.0,36.3618,36.3618,36.2823,36.3,176780.0
2017-12-14 11:30:00,41.13,41.14,41.06,41.06,207427.0,36.3,36.3088,36.2382,36.2382,207427.0
2017-12-14 11:40:00,41.07,41.11,41.03,41.09,249861.0,36.247,36.2823,36.2117,36.2647,249861.0
2017-12-14 11:50:00,41.09,41.14,41.07,41.12,154646.0,36.2647,36.3088,36.247,36.2912,154646.0
2017-12-14 12:00:00,41.12,41.12,41.08,41.1,80134.0,36.2912,36.2912,36.2559,36.2735,80134.0
2017-12-14 12:10:00,41.1,41.11,41.05,41.05,121992.0,36.2735,36.2823,36.2294,36.2294,121992.0
2017-12-14 12:20:00,41.06,41.08,41.02,41.02,103494.0,36.2382,36.2559,36.2029,36.2029,103494.0
2017-12-14 12:30:00,41.02,41.03,41.0,41.02,120855.0,36.2029,36.2117,36.1853,36.2029,120855.0
2017-12-14 12:40:00,41.02,41.04,41.01,41.01,78572.0,36.2029,36.2206,36.1941,36.1941,78572.0
2017-12-14 12:50:00,41.01,41.02,40.98,40.99,226498.0,36.1941,36.2029,36.1676,36.1764,226498.0
2017-12-14 13:00:00,40.99,41.0,40.95,40.98,87125.0,36.1764,36.1853,36.1411,36.1676,87125.0
2017-12-14 13:10:00,40.97,40.98,40.93,40.96,147413.0,36.1588,36.1676,36.1235,36.15,147413.0
2017-12-14 13:20:00,40.96,40.97,40.93,40.97,123128.0,36.15,36.1588,36.1235,36.1588,123128.0
2017-12-14 13:30:00,40.97,40.97,40.92,40.92,89092.0,36.1588,36.1588,36.1147,36.1147,89092.0
2017-12-14 13:40:00,40.92,40.96,40.88,40.94,133295.0,36.1147,36.15,36.0793,36.1323,133295.0
2017-12-14 13:50:00,40.93,40.95,40.9,40.92,122165.0,36.1235,36.1411,36.097,36.1147,122165.0
2017-12-14 14:00:00,40.92,40.93,40.87,40.92,149514.0,36.1147,36.1235,36.0705,36.1147,149514.0
2017-12-14 14:10:00,40.91,40.95,40.89,40.93,107056.0,36.1058,36.1411,36.0882,36.1235,107056.0
2017-12-14 14:20:00,40.94,40.94,40.75,40.75,163664.0,36.1323,36.1323,35.9646,35.9646,163664.0
2017-12-14 14:30:00,40.76,40.8,40.7,40.71,263036.0,35.9734,36.0087,35.9205,35.9293,263036.0
2017-12-14 14:40:00,40.71,40.77,40.7,40.76,249807.0,35.9293,35.9823,35.9205,35.9734,249807.0
2017-12-14 14:50:00,40.77,40.82,40.76,40.8,245248.0,35.9823,36.0264,35.9734,36.0087,245248.0
2017-12-14 15:00:00,40.8,40.81,40.77,40.79,187539.0,36.0087,36.0176,35.9823,35.9999,187539.0
2017-12-14 15:10:00,40.79,40.81,40.73,40.75,261215.0,35.9999,36.0176,35.947,35.9646,261215.0
2017-12-14 15:20:00,40.75,40.8,40.74,40.77,191931.0,35.9646,36.0087,35.9558,35.9823,191931.0
2017-12-14 15:30:00,40.77,40.85,40.77,40.81,282858.0,35.9823,36.0529,35.9823,36.0176,282858.0
2017-12-14 15:40:00,40.81,40.88,40.81,40.86,336599.0,36.0176,36.0793,36.0176,36.0617,336599.0
2017-12-14 15:50:00,40.85,40.87,40.8,40.81,1037425.0,36.0529,36.0705,36.0087,36.0176,1037425.0
2017-12-15 09:30:00,40.92,41.16,40.92,41.14,1417301.0,36.1147,36.3265,36.1147,36.3088,1417301.0
2017-12-15 09:40:00,41.15,41.2,41.04,41.06,238857.0,36.3176,36.3618,36.2206,36.2382,238857.0
2017-12-15 09:50:00,41.06,41.13,41.03,41.05,210924.0,36.2382,36.3,36.2117,36.2294,210924.0
2017-12-15 10:00:00,41.05,41.17,41.04,41.14,245317.0,36.2294,36.3353,36.2206,36.3088,245317.0
2017-12-15 10:10:00,41.13,41.23,41.07,41.15,369526.0,36.3,36.3882,36.247,36.3176,369526.0
2017-12-15 10:20:00,41.15,41.16,41.07,41.09,432354.0,36.3176,36.3265,36.247,36.2647,432354.0
2017-12-15 10:30:00,41.09,41.14,41.05,41.09,226457.0,36.2647,36.3088,36.2294,36.2647,226457.0
2017-12-15 10:40:00,41.09,41.15,41.09,41.13,218748.0,36.2647,36.3176,36.2647,36.3,218748.0
2017-12-15 10:50:00,41.13,41.13,41.05,41.06,160966.0,36.3,36.3,36.2294,36.2382,160966.0
2017-12-15 11:00:00,41.06,41.13,41.05,41.12,266966.0,36.2382,36.3,36.2294,36.2912,266966.0
2017-12-15 11:10:00,41.12,41.15,41.05,41.09,178858.0,36.2912,36.3176,36.2294,36.2647,178858.0
2017-12-15 11:20:00,41.09,41.14,41.05,41.12,265915.0,36.2647,36.3088,36.2294,36.2912,265915.0
2017-12-15 11:30:00,41.11,41.16,41.1,41.16,140115.0,36.2823,36.3265,36.2735,36.3265,140115.0
2017-12-15 11:40:00,41.16,41.21,41.15,41.21,195582.0,36.3265,36.3706,36.3176,36.3706,195582.0
2017-12-15 11:50:00,41.2,41.24,41.19,41.22,179462.0,36.3618,36.3971,36.3529,36.3794,179462.0
2017-12-15 12:00:00,41.23,41.31,41.22,41.29,196515.0,36.3882,36.4589,36.3794,36.4412,196515.0
2017-12-15 12:10:00,41.29,41.33,41.26,41.29,178092.0,36.4412,36.4765,36.4147,36.4412,178092.0
2017-12-15 12:20:00,41.29,41.29,41.12,41.17,356241.0,36.4412,36.4412,36.2912,36.3353,356241.0
2017-12-15 12:30:00,41.16,41.25,41.12,41.25,200502.0,36.3265,36.4059,36.2912,36.4059,200502.0
2017-12-15 12:40:00,41.25,41.29,41.24,41.27,121740.0,36.4059,36.4412,36.3971,36.4235,121740.0
2017-12-15 12:50:00,41.27,41.28,41.19,41.23,513463.0,36.4235,36.4324,36.3529,36.3882,513463.0
2017-12-15 13:00:00,41.23,41.23,41.19,41.21,91950.0,36.3882,36.3882,36.3529,36.3706,91950.0
2017-12-15 13:10:00,41.2,41.24,41.18,41.2,89748.0,36.3618,36.3971,36.3441,36.3618,89748.0
2017-12-15 13:20:00,41.2,41.2,41.17,41.19,61886.0,36.3618,36.3618,36.3353,36.3529,61886.0
2017-12-15 13:30:00,41.18,41.23,41.17,41.18,112290.0,36.3441,36.3882,36.3353,36.3441,112290.0
2017-12-15 13:40:00,41.19,41.2,41.17,41.19,323400.0,36.3529,36.3618,36.3353,36.3529,323400.0
2017-12-15 13:50:00,41.18,41.22,41.18,41.19,185004.0,36.3441,36.3794,36.3441,36.3529,185004.0
2017-12-15 14:00:00,41.2,41.22,41.17,41.17,240701.0,36.3618,36.3794,36.3353,36.3353,240701.0
2017-12-15 14:10:00,41.18,41.19,41.13,41.16,149100.0,36.3441,36.3529,36.3,36.3265,149100.0
2017-12-15 14:20:00,41.15,41.18,41.13,41.16,258219.0,36.3176,36.3441,36.3,36.3265,258219.0
2017-12-15 14:30:00,41.16,41.17,41.12,41.14,430723.0,36.3265,36.3353,36.2912,36.3088,430723.0
2017-12-15 14:40:00,41.14,41.14,41.08,41.11,416083.0,36.3088,36.3088,36.2559,36.2823,416083.0
2017-12-15 14:50:00,41.1,41.11,40.95,40.96,526244.0,36.2735,36.2823,36.1411,36.15,526244.0
2017-12-15 15:00:00,40.96,41.03,40.95,41.0,307030.0,36.15,36.2117,36.1411,36.1853,307030.0
2017-12-15 15:10:00,41.0,41.04,40.97,41.0,641567.0,36.1853,36.2206,36.1588,36.1853,641567.0
2017-12-15 15:20:00,41.0,41.0,40.95,40.98,322692.0,36.1853,36.1853,36.1411,36.1676,322692.0
2017-12-15 15:30:00,40.98,41.02,40.95,41.02,329579.0,36.1676,36.2029,36.1411,36.2029,329579.0
2017-12-15 15:40:00,41.02,41.03,40.97,41.02,771757.0,36.2029,36.2117,36.1588,36.2029,771757.0
2017-12-15 15:50:00,41.03,41.03,40.92,40.95,2157561.0,36.2117,36.2117,36.1147,36.1411,2157561.0
2017-12-18 09:30:00,41.27,41.7,41.25,41.61,436433.0,36.4235,36.8031,36.4059,36.7236,436433.0
2017-12-18 09:40:00,41.6,41.64,41.51,41.59,267405.0,36.7148,36.7501,36.6354,36.706,267405.0
2017-12-18 09:50:00,41.59,41.8,41.59,41.8,202647.0,36.706,36.8913,36.706,36.8913,202647.0
2017-12-18 10:00:00,41.8,41.95,41.77,41.93,291950.0,36.8913,37.0237,36.8648,37.006,291950.0
2017-12-18 10:10:00,41.93,41.94,41.78,41.94,210332.0,37.006,37.0149,36.8737,37.0149,210332.0
2017-12-18 10:20:00,41.94,41.95,41.88,41.9,262397.0,37.0149,37.0237,36.9619,36.9796,262397.0
2017-12-18 10:30:00,41.89,41.9,41.85,41.9,215841.0,36.9707,36.9796,36.9354,36.9796,215841.0
2017-12-18 10:40:00,41.89,41.93,41.85,41.9,218694.0,36.9707,37.006,36.9354,36.9796,218694.0
2017-12-18 10:50:00,41.9,42.01,41.87,42.01,356461.0,36.9796,37.0766,36.9531,37.0766,356461.0
2017-12-18 11:00:00,42.0,42.03,41.93,42.03,261656.0,37.0678,37.0943,37.006,37.0943,261656.0
2017-12-18 11:10:00,42.02,42.14,42.02,42.14,224226.0,37.0855,37.1914,37.0855,37.1914,224226.0
2017-12-18 11:20:00,42.13,42.14,42.0,42.03,209630.0,37.1826,37.1914,37.0678,37.0943,209630.0
2017-12-18 11:30:00,42.03,42.03,41.95,41.98,202570.0,37.0943,37.0943,37.0237,37.0502,202570.0
2017-12-18 11:40:00,41.97,42.02,41.95,41.98,142676.0,37.0413,37.0855,37.0237,37.0502,142676.0
2017-12-18 11:50:00,41.98,41.99,41.92,41.96,266146.0,37.0502,37.059,36.9972,37.0325,266146.0
2017-12-18 12:00:00,41.95,41.98,41.94,41.96,133254.0,37.0237,37.0502,37.0149,37.0325,133254.0
2017-12-18 12:10:00,41.96,42.05,41.96,42.03,191319.0,37.0325,37.112,37.0325,37.0943,191319.0
2017-12-18 12:20:00,42.02,42.08,42.02,42.07,163059.0,37.0855,37.1384,37.0855,37.1296,163059.0
2017-12-18 12:30:00,42.07,42.08,42.04,42.07,94967.0,37.1296,37.1384,37.1031,37.1296,94967.0
2017-12-18 12:40:00,42.07,42.1,42.05,42.09,157505.0,37.1296,37.1561,37.112,37.1473,157505.0
2017-12-18 12:50:00,42.08,42.1,42.02,42.09,178674.0,37.1384,37.1561,37.0855,37.1473,178674.0
2017-12-18 13:00:00,42.09,42.1,42.06,42.08,102438.0,37.1473,37.1561,37.1208,37.1384,102438.0
2017-12-18 13:10:00,42.08,42.09,42.05,42.05,116254.0,37.1384,37.1473,37.112,37.112,116254.0
2017-12-18 13:20:00,42.05,42.06,42.0,42.06,199753.0,37.112,37.1208,37.0678,37.1208,199753.0
2017-12-18 13:30:00,42.06,42.07,42.05,42.06,175206.0,37.1208,37.1296,37.112,37.1208,175206.0
2017-12-18 13:40:00,42.06,42.08,42.0,42.01,202561.0,37.1208,37.1384,37.0678,37.0766,202561.0
2017-12-18 13:50:00,42.01,42.03,41.98,42.03,112633.0,37.0766,37.0943,37.0502,37.0943,112633.0
2017-12-18 14:00:00,42.03,42.13,42.02,42.13,196056.0,37.0943,37.1826,37.0855,37.1826,196056.0
2017-12-18 14:10:00,42.13,42.19,42.11,42.16,214572.0,37.1826,37.2355,37.1649,37.209,214572.0
2017-12-18 14:20:00,42.17,42.18,42.12,42.14,162414.0,37.2179,37.2267,37.1737,37.1914,162414.0
2017-12-18 14:30:00,42.14,42.14,42.11,42.13,157535.0,37.1914,37.1914,37.1649,37.1826,157535.0
2017-12-18 14:40:00,42.13,42.18,42.1,42.18,254943.0,37.1826,37.2267,37.1561,37.2267,254943.0
2017-12-18 14:50:00,42.17,42.19,42.15,42.19,158311.0,37.2179,37.2355,37.2002,37.2355,158311.0
2017-12-18 15:00:00,42.19,42.25,42.18,42.24,311793.0,37.2355,37.2885,37.2267,37.2796,311793.0
2017-12-18 15:10:00,42.25,42.32,42.24,42.3,294070.0,37.2885,37.3502,37.2796,37.3326,294070.0
2017-12-18 15:20:00,42.3,42.32,42.25,42.25,273141.0,37.3326,37.3502,37.2885,37.2885,273141.0
2017-12-18 15:30:00,42.25,42.26,42.19,42.21,371349.0,37.2885,37.2973,37.2355,37.2532,371349.0
2017-12-18 15:40:00,42.21,42.28,42.19,42.24,471507.0,37.2532,37.3149,37.2355,37.2796,471507.0
2017-12-18 15:50:00,42.23,42.24,42.12,42.16,1635012.0,37.2708,37.2796,37.1737,37.209,1635012.0
2017-12-19 09:30:00,42.71,42.8,42.53,42.65,1012360.0,37.6944,37.7739,37.5356,37.6415,1012360.0
2017-12-19 09:40:00,42.66,42.7,42.58,42.59,321210.0,37.6503,37.6856,37.5797,37.5885,321210.0
2017-12-19 09:50:00,42.58,42.71,42.51,42.67,406655.0,37.5797,37.6944,37.5179,37.6591,406655.0
2017-12-19 10:00:00,42.67,42.69,42.56,42.6,459504.0,37.6591,37.6768,37.5621,37.5974,459504.0
2017-12-19 10:10:00,42.6,42.66,42.56,42.6,285105.0,37.5974,37.6503,37.5621,37.5974,285105.0
2017-12-19 10:20:00,42.59,42.6,42.54,42.54,308674.0,37.5885,37.5974,37.5444,37.5444,308674.0
2017-12-19 10:30:00,42.55,42.66,42.54,42.65,221930.0,37.5532,37.6503,37.5444,37.6415,221930.0
2017-12-19 10:40:00,42.65,42.71,42.62,42.68,349321.0,37.6415,37.6944,37.615,37.668,349321.0
2017-12-19 10:50:00,42.68,42.78,42.66,42.71,269099.0,37.668,37.7562,37.6503,37.6944,269099.0
2017-12-19 11:00:00,42.71,42.72,42.64,42.68,183999.0,37.6944,37.7033,37.6327,37.668,183999.0
2017-12-19 11:10:00,42.68,42.73,42.63,42.73,110763.0,37.668,37.7121,37.6238,37.7121,110763.0
2017-12-19 11:20:00,42.72,42.73,42.66,42.68,105750.0,37.7033,37.7121,37.6503,37.668,105750.0
2017-12-19 11:30:00,42.68,42.73,42.59,42.62,199308.0,37.668,37.7121,37.5885,37.615,199308.0
2017-12-19 11:40:00,42.62,42.69,42.57,42.65,236286.0,37.615,37.6768,37.5709,37.6415,236286.0
2017-12-19 11:50:00,42.65,42.65,42.54,42.56,169649.0,37.6415,37.6415,37.5444,37.5621,169649.0
2017-12-19 12:00:00,42.57,42.6,42.55,42.59,160664.0,37.5709,37.5974,37.5532,37.5885,160664.0
2017-12-19 12:10:00,42.59,42.62,42.57,42.61,154197.0,37.5885,37.615,37.5709,37.6062,154197.0
2017-12-19 12:20:00,42.61,42.62,42.58,42.59,107786.0,37.6062,37.615,37.5797,37.5885,107786.0
2017-12-19 12:30:00,42.59,42.61,42.57,42.59,136170.0,37.5885,37.6062,37.5709,37.5885,136170.0
2017-12-19 12:40:00,42.59,42.62,42.56,42.61,265656.0,37.5885,37.615,37.5621,37.6062,265656.0
2017-12-19 12:50:00,42.61,42.62,42.58,42.59,118480.0,37.6062,37.615,37.5797,37.5885,118480.0
2017-12-19 13:00:00,42.59,42.62,42.58,42.59,86899.0,37.5885,37.615,37.5797,37.5885,86899.0
2017-12-19 13:10:00,42.59,42.59,42.53,42.54,129302.0,37.5885,37.5885,37.5356,37.5444,129302.0
2017-12-19 13:20:00,42.54,42.54,42.45,42.46,142410.0,37.5444,37.5444,37.465,37.4738,142410.0
2017-12-19 13:30:00,42.46,42.49,42.45,42.46,87399.0,37.4738,37.5003,37.465,37.4738,87399.0
2017-12-19 13:40:00,42.46,42.51,42.45,42.5,162363.0,37.4738,37.5179,37.465,37.5091,162363.0
2017-12-19 13:50:00,42.5,42.51,42.45,42.46,150913.0,37.5091,37.5179,37.465,37.4738,150913.0
2017-12-19 14:00:00,42.46,42.49,42.44,42.47,157675.0,37.4738,37.5003,37.4562,37.4826,157675.0
2017-12-19 14:10:00,42.46,42.49,42.45,42.45,134839.0,37.4738,37.5003,37.465,37.465,134839.0
2017-12-19 14:20:00,42.45,42.52,42.45,42.5,116752.0,37.465,37.5268,37.465,37.5091,116752.0
2017-12-19 14:30:00,42.51,42.54,42.47,42.5,227100.0,37.5179,37.5444,37.4826,37.5091,227100.0
2017-12-19 14:40:00,42.5,42.52,42.48,42.51,95886.0,37.5091,37.5268,37.4915,37.5179,95886.0
2017-12-19 14:50:00,42.51,42.52,42.45,42.46,118243.0,37.5179,37.5268,37.465,37.4738,118243.0
2017-12-19 15:00:00,42.46,42.52,42.46,42.49,265197.0,37.4738,37.5268,37.4738,37.5003,265197.0
2017-12-19 15:10:00,42.49,42.51,42.46,42.5,169035.0,37.5003,37.5179,37.4738,37.5091,169035.0
2017-12-19 15:20:00,42.49,42.51,42.45,42.46,212831.0,37.5003,37.5179,37.465,37.4738,212831.0
2017-12-19 15:30:00,42.47,42.5,42.45,42.46,262730.0,37.4826,37.5091,37.465,37.4738,262730.0
2017-12-19 15:40:00,42.46,42.5,42.45,42.47,532407.0,37.4738,37.5091,37.465,37.4826,532407.0
2017-12-19 15:50:00,42.47,42.5,42.46,42.49,1218927.0,37.4826,37.5091,37.4738,37.5003,1218927.0
2017-12-20 09:30:00,42.74,42.77,42.59,42.6,260723.0,37.7209,37.7474,37.5885,37.5974,260723.0
2017-12-20 09:40:00,42.6,42.65,42.45,42.5,170299.0,37.5974,37.6415,37.465,37.5091,170299.0
2017-12-20 09:50:00,42.49,42.64,42.45,42.62,210318.0,37.5003,37.6327,37.465,37.615,210318.0
2017-12-20 10:00:00,42.63,42.7,42.62,42.68,287238.0,37.6238,37.6856,37.615,37.668,287238.0
2017-12-20 10:10:00,42.68,42.78,42.66,42.69,243661.0,37.668,37.7562,37.6503,37.6768,243661.0
2017-12-20 10:20:00,42.68,42.68,42.55,42.59,88409.0,37.668,37.668,37.5532,37.5885,88409.0
2017-12-20 10:30:00,42.6,42.66,42.47,42.51,198036.0,37.5974,37.6503,37.4826,37.5179,198036.0
2017-12-20 10:40:00,42.51,42.55,42.43,42.48,201460.0,37.5179,37.5532,37.4473,37.4915,201460.0
2017-12-20 10:50:00,42.48,42.57,42.48,42.57,228186.0,37.4915,37.5709,37.4915,37.5709,228186.0
2017-12-20 11:00:00,42.57,42.61,42.51,42.52,131656.0,37.5709,37.6062,37.5179,37.5268,131656.0
2017-12-20 11:10:00,42.52,42.55,42.5,42.51,84186.0,37.5268,37.5532,37.5091,37.5179,84186.0
2017-12-20 11:20:00,42.51,42.51,42.42,42.44,100326.0,37.5179,37.5179,37.4385,37.4562,100326.0
2017-12-20 11:30:00,42.43,42.49,42.42,42.46,144788.0,37.4473,37.5003,37.4385,37.4738,144788.0
2017-12-20 11:40:00,42.46,42.51,42.41,42.43,142590.0,37.4738,37.5179,37.4297,37.4473,142590.0
2017-12-20 11:50:00,42.42,42.43,42.39,42.43,80424.0,37.4385,37.4473,37.412,37.4473,80424.0
2017-12-20 12:00:00,42.43,42.46,42.4,42.41,51166.0,37.4473,37.4738,37.4209,37.4297,51166.0
2017-12-20 12:10:00,42.42,42.5,42.42,42.49,82604.0,37.4385,37.5091,37.4385,37.5003,82604.0
2017-12-20 12:20:00,42.49,42.52,42.48,42.49,57844.0,37.5003,37.5268,37.4915,37.5003,57844.0
2017-12-20 12:30:00,42.49,42.49,42.42,42.43,54528.0,37.5003,37.5003,37.4385,37.4473,54528.0
2017-12-20 12:40:00,42.43,42.52,42.42,42.52,59490.0,37.4473,37.5268,37.4385,37.5268,59490.0
2017-12-20 12:50:00,42.52,42.52,42.47,42.49,40302.0,37.5268,37.5268,37.4826,37.5003,40302.0
2017-12-20 13:00:00,42.49,42.51,42.48,42.48,39327.0,37.5003,37.5179,37.4915,37.4915,39327.0
2017-12-20 13:10:00,42.48,42.51,42.46,42.47,73169.0,37.4915,37.5179,37.4738,37.4826,73169.0
2017-12-20 13:20:00,42.48,42.49,42.45,42.46,113133.0,37.4915,37.5003,37.465,37.4738,113133.0
2017-12-20 13:30:00,42.46,42.49,42.45,42.48,188089.0,37.4738,37.5003,37.465,37.4915,188089.0
2017-12-20 13:40:00,42.49,42.52,42.48,42.52,49715.0,37.5003,37.5268,37.4915,37.5268,49715.0
2017-12-20 13:50:00,42.52,42.54,42.49,42.54,102390.0,37.5268,37.5444,37.5003,37.5444,102390.0
2017-12-20 14:00:00,42.53,42.58,42.52,42.52,85183.0,37.5356,37.5797,37.5268,37.5268,85183.0
2017-12-20 14:10:00,42.52,42.53,42.5,42.51,94406.0,37.5268,37.5356,37.5091,37.5179,94406.0
2017-12-20 14:20:00,42.51,42.53,42.49,42.51,85726.0,37.5179,37.5356,37.5003,37.5179,85726.0
2017-12-20 14:30:00,42.51,42.51,42.44,42.45,178518.0,37.5179,37.5179,37.4562,37.465,178518.0
2017-12-20 14:40:00,42.45,42.5,42.42,42.5,233023.0,37.465,37.5091,37.4385,37.5091,233023.0
2017-12-20 14:50:00,42.5,42.53,42.48,42.52,79216.0,37.5091,37.5356,37.4915,37.5268,79216.0
2017-12-20 15:00:00,42.52,42.53,42.49,42.5,93917.0,37.5268,37.5356,37.5003,37.5091,93917.0
2017-12-20 15:10:00,42.49,42.51,42.47,42.5,116066.0,37.5003,37.5179,37.4826,37.5091,116066.0
2017-12-20 15:20:00,42.5,42.53,42.49,42.52,136495.0,37.5091,37.5356,37.5003,37.5268,136495.0
2017-12-20 15:30:00,42.52,42.55,42.51,42.55,220424.0,37.5268,37.5532,37.5179,37.5532,220424.0
2017-12-20 15:40:00,42.54,42.57,42.5,42.52,344653.0,37.5444,37.5709,37.5091,37.5268,344653.0
2017-12-20 15:50:00,42.51,42.56,42.5,42.53,494620.0,37.5179,37.5621,37.5091,37.5356,494620.0
2017-12-21 09:30:00,42.58,42.75,42.5,42.61,377285.0,37.5797,37.7297,37.5091,37.6062,377285.0
2017-12-21 09:40:00,42.61,42.61,42.44,42.5,217602.0,37.6062,37.6062,37.4562,37.5091,217602.0
2017-12-21 09:50:00,42.5,42.51,42.44,42.5,197711.0,37.5091,37.5179,37.4562,37.5091,197711.0
2017-12-21 10:00:00,42.51,42.54,42.46,42.49,155687.0,37.5179,37.5444,37.4738,37.5003,155687.0
2017-12-21 10:10:00,42.48,42.51,42.45,42.47,179722.0,37.4915,37.5179,37.465,37.4826,179722.0
2017-12-21 10:20:00,42.47,42.47,42.41,42.42,224646.0,37.4826,37.4826,37.4297,37.4385,224646.0
2017-12-21 10:30:00,42.43,42.43,42.33,42.35,197299.0,37.4473,37.4473,37.3591,37.3767,197299.0
2017-12-21 10:40:00,42.35,42.39,42.3,42.33,138082.0,37.3767,37.412,37.3326,37.3591,138082.0
2017-12-21 10:50:00,42.33,42.35,42.3,42.32,81026.0,37.3591,37.3767,37.3326,37.3502,81026.0
2017-12-21 11:00:00,42.32,42.33,42.28,42.31,104217.0,37.3502,37.3591,37.3149,37.3414,104217.0
2017-12-21 11:10:00,42.31,42.37,42.31,42.36,98648.0,37.3414,37.3944,37.3414,37.3855,98648.0
2017-12-21 11:20:00,42.36,42.38,42.33,42.36,112986.0,37.3855,37.4032,37.3591,37.3855,112986.0
2017-12-21 11:30:00,42.36,42.44,42.35,42.42,136089.0,37.3855,37.4562,37.3767,37.4385,136089.0
2017-12-21 11:40:00,42.41,42.43,42.4,42.42,78982.0,37.4297,37.4473,37.4209,37.4385,78982.0
2017-12-21 11:50:00,42.42,42.43,42.4,42.41,117326.0,37.4385,37.4473,37.4209,37.4297,117326.0
2017-12-21 12:00:00,42.41,42.41,42.35,42.35,111437.0,37.4297,37.4297,37.3767,37.3767,111437.0
2017-12-21 12:10:00,42.36,42.36,42.23,42.23,143389.0,37.3855,37.3855,37.2708,37.2708,143389.0
2017-12-21 12:20:00,42.23,42.26,42.23,42.25,64905.0,37.2708,37.2973,37.2708,37.2885,64905.0
2017-12-21 12:30:00,42.25,42.28,42.22,42.28,72196.0,37.2885,37.3149,37.262,37.3149,72196.0
2017-12-21 12:40:00,42.29,42.29,42.2,42.21,82809.0,37.3238,37.3238,37.2443,37.2532,82809.0
2017-12-21 12:50:00,42.22,42.27,42.2,42.24,107271.0,37.262,37.3061,37.2443,37.2796,107271.0
2017-12-21 13:00:00,42.25,42.29,42.24,42.29,54611.0,37.2885,37.3238,37.2796,37.3238,54611.0
2017-12-21 13:10:00,42.29,42.3,42.28,42.29,40062.0,37.3238,37.3326,37.3149,37.3238,40062.0
2017-12-21 13:20:00,42.29,42.3,42.24,42.24,65887.0,37.3238,37.3326,37.2796,37.2796,65887.0
2017-12-21 13:30:00,42.25,42.25,42.23,42.25,33491.0,37.2885,37.2885,37.2708,37.2885,33491.0
2017-12-21 13:40:00,42.24,42.25,42.23,42.24,42419.0,37.2796,37.2885,37.2708,37.2796,42419.0
2017-12-21 13:50:00,42.23,42.24,42.22,42.22,44373.0,37.2708,37.2796,37.262,37.262,44373.0
2017-12-21 14:00:00,42.22,42.25,42.2,42.23,97787.0,37.262,37.2885,37.2443,37.2708,97787.0
2017-12-21 14:10:00,42.22,42.26,42.22,42.23,160267.0,37.262,37.2973,37.262,37.2708,160267.0
2017-12-21 14:20:00,42.23,42.27,42.23,42.26,90589.0,37.2708,37.3061,37.2708,37.2973,90589.0
2017-12-21 14:30:00,42.25,42.29,42.25,42.29,72288.0,37.2885,37.3238,37.2885,37.3238,72288.0
2017-12-21 14:40:00,42.28,42.29,42.25,42.26,86862.0,37.3149,37.3238,37.2885,37.2973,86862.0
2017-12-21 14:50:00,42.26,42.3,42.25,42.27,92631.0,37.2973,37.3326,37.2885,37.3061,92631.0
2017-12-21 15:00:00,42.27,42.28,42.25,42.26,84362.0,37.3061,37.3149,37.2885,37.2973,84362.0
2017-12-21 15:10:00,42.26,42.26,42.2,42.22,167695.0,37.2973,37.2973,37.2443,37.262,167695.0
2017-12-21 15:20:00,42.23,42.25,42.22,42.24,127857.0,37.2708,37.2885,37.262,37.2796,127857.0
2017-12-21 15:30:00,42.24,42.26,42.23,42.25,134822.0,37.2796,37.2973,37.2708,37.2885,134822.0
2017-12-21 15:40:00,42.25,42.27,42.2,42.2,246150.0,37.2885,37.3061,37.2443,37.2443,246150.0
2017-12-21 15:50:00,42.2,42.21,42.13,42.16,1039084.0,37.2443,37.2532,37.1826,37.209,1039084.0
2017-12-22 09:30:00,42.3,42.31,42.06,42.1,191015.0,37.3326,37.3414,37.1208,37.1561,191015.0
2017-12-22 09:40:00,42.09,42.1,41.89,41.9,173910.0,37.1473,37.1561,36.9707,36.9796,173910.0
2017-12-22 09:50:00,41.9,42.01,41.85,41.85,153435.0,36.9796,37.0766,36.9354,36.9354,153435.0
2017-12-22 10:00:00,41.86,41.99,41.84,41.94,221470.0,36.9443,37.059,36.9266,37.0149,221470.0
2017-12-22 10:10:00,41.94,41.96,41.89,41.91,107247.0,37.0149,37.0325,36.9707,36.9884,107247.0
2017-12-22 10:20:00,41.91,42.02,41.91,41.97,168762.0,36.9884,37.0855,36.9884,37.0413,168762.0
2017-12-22 10:30:00,41.97,42.0,41.95,41.99,124091.0,37.0413,37.0678,37.0237,37.059,124091.0
2017-12-22 10:40:00,41.98,41.99,41.93,41.96,60479.0,37.0502,37.059,37.006,37.0325,60479.0
2017-12-22 10:50:00,41.96,42.01,41.92,41.92,109347.0,37.0325,37.0766,36.9972,36.9972,109347.0
2017-12-22 11:00:00,41.93,41.94,41.84,41.88,76828.0,37.006,37.0149,36.9266,36.9619,76828.0
2017-12-22 11:10:00,41.88,41.91,41.82,41.9,151189.0,36.9619,36.9884,36.909,36.9796,151189.0
2017-12-22 11:20:00,41.9,41.93,41.88,41.9,68090.0,36.9796,37.006,36.9619,36.9796,68090.0
2017-12-22 11:30:00,41.91,41.91,41.81,41.87,150291.0,36.9884,36.9884,36.9001,36.9531,150291.0
2017-12-22 11:40:00,41.86,41.92,41.84,41.91,60476.0,36.9443,36.9972,36.9266,36.9884,60476.0
2017-12-22 11:50:00,41.91,41.93,41.89,41.93,44532.0,36.9884,37.006,36.9707,37.006,44532.0
2017-12-22 12:00:00,41.92,41.94,41.89,41.92,132659.0,36.9972,37.0149,36.9707,36.9972,132659.0
2017-12-22 12:10:00,41.93,41.97,41.92,41.97,78021.0,37.006,37.0413,36.9972,37.0413,78021.0
2017-12-22 12:20:00,41.97,42.01,41.96,41.98,109781.0,37.0413,37.0766,37.0325,37.0502,109781.0
2017-12-22 12:30:00,41.98,41.99,41.97,41.98,26690.0,37.0502,37.059,37.0413,37.0502,26690.0
2017-12-22 12:40:00,41.98,42.0,41.95,41.98,71082.0,37.0502,37.0678,37.0237,37.0502,71082.0
2017-12-22 12:50:00,41.98,41.99,41.97,41.98,34017.0,37.0502,37.059,37.0413,37.0502,34017.0
2017-12-22 13:00:00,41.99,42.01,41.98,42.0,66152.0,37.059,37.0766,37.0502,37.0678,66152.0
2017-12-22 13:10:00,42.0,42.04,41.99,42.04,65851.0,37.0678,37.1031,37.059,37.1031,65851.0
2017-12-22 13:20:00,42.03,42.07,42.03,42.07,54054.0,37.0943,37.1296,37.0943,37.1296,54054.0
2017-12-22 13:30:00,42.07,42.07,42.03,42.05,84319.0,37.1296,37.1296,37.0943,37.112,84319.0
2017-12-22 13:40:00,42.04,42.09,42.03,42.06,74884.0,37.1031,37.1473,37.0943,37.1208,74884.0
2017-12-22 13:50:00,42.06,42.08,42.05,42.07,52636.0,37.1208,37.1384,37.112,37.1296,52636.0
2017-12-22 14:00:00,42.07,42.09,42.06,42.07,47923.0,37.1296,37.1473,37.1208,37.1296,47923.0
2017-12-22 14:10:00,42.08,42.12,42.07,42.12,48575.0,37.1384,37.1737,37.1296,37.1737,48575.0
2017-12-22 14:20:00,42.12,42.13,42.09,42.09,51881.0,37.1737,37.1826,37.1473,37.1473,51881.0
2017-12-22 14:30:00,42.09,42.13,42.09,42.12,57242.0,37.1473,37.1826,37.1473,37.1737,57242.0
2017-12-22 14:40:00,42.12,42.14,42.1,42.13,44922.0,37.1737,37.1914,37.1561,37.1826,44922.0
2017-12-22 14:50:00,42.13,42.15,42.12,42.13,40424.0,37.1826,37.2002,37.1737,37.1826,40424.0
2017-12-22 15:00:00,42.13,42.13,42.07,42.08,81031.0,37.1826,37.1826,37.1296,37.1384,81031.0
2017-12-22 15:10:00,42.09,42.09,42.04,42.07,83498.0,37.1473,37.1473,37.1031,37.1296,83498.0
2017-12-22 15:20:00,42.07,42.07,42.02,42.06,112952.0,37.1296,37.1296,37.0855,37.1208,112952.0
2017-12-22 15:30:00,42.06,42.08,42.06,42.07,86601.0,37.1208,37.1384,37.1208,37.1296,86601.0
2017-12-22 15:40:00,42.06,42.07,42.01,42.04,258270.0,37.1208,37.1296,37.0766,37.1031,258270.0
2017-12-22 15:50:00,42.04,42.06,42.02,42.02,413058.0,37.1031,37.1208,37.0855,37.0855,413058.0
2017-12-26 09:30:00,41.86,42.09,41.8,41.99,172332.0,36.9443,37.1473,36.8913,37.059,172332.0
2017-12-26 09:40:00,41.99,42.06,41.96,42.0,95968.0,37.059,37.1208,37.0325,37.0678,95968.0
2017-12-26 09:50:00,41.99,42.02,41.92,41.99,60467.0,37.059,37.0855,36.9972,37.059,60467.0
2017-12-26 10:00:00,41.99,42.08,41.98,42.06,49734.0,37.059,37.1384,37.0502,37.1208,49734.0
2017-12-26 10:10:00,42.06,42.07,41.98,41.99,66032.0,37.1208,37.1296,37.0502,37.059,66032.0
2017-12-26 10:20:00,41.99,42.04,41.96,42.02,68824.0,37.059,37.1031,37.0325,37.0855,68824.0
2017-12-26 10:30:00,42.02,42.02,41.93,41.94,55470.0,37.0855,37.0855,37.006,37.0149,55470.0
2017-12-26 10:40:00,41.94,41.96,41.91,41.92,46919.0,37.0149,37.0325,36.9884,36.9972,46919.0
2017-12-26 10:50:00,41.91,41.94,41.87,41.87,101366.0,36.9884,37.0149,36.9531,36.9531,101366.0
2017-12-26 11:00:00,41.87,41.88,41.81,41.83,119155.0,36.9531,36.9619,36.9001,36.9178,119155.0
2017-12-26 11:10:00,41.83,41.88,41.83,41.86,90123.0,36.9178,36.9619,36.9178,36.9443,90123.0
2017-12-26 11:20:00,41.86,41.9,41.83,41.9,89246.0,36.9443,36.9796,36.9178,36.9796,89246.0
2017-12-26 11:30:00,41.89,41.9,41.88,41.9,54387.0,36.9707,36.9796,36.9619,36.9796,54387.0
2017-12-26 11:40:00,41.9,41.9,41.87,41.88,52228.0,36.9796,36.9796,36.9531,36.9619,52228.0
2017-12-26 11:50:00,41.89,41.89,41.88,41.88,38145.0,36.9707,36.9707,36.9619,36.9619,38145.0
2017-12-26 12:00:00,41.88,41.89,41.84,41.84,50457.0,36.9619,36.9707,36.9266,36.9266,50457.0
2017-12-26 12:10:00,41.84,41.87,41.84,41.85,68576.0,36.9266,36.9531,36.9266,36.9354,68576.0
2017-12-26 12:20:00,41.85,41.87,41.84,41.86,30838.0,36.9354,36.9531,36.9266,36.9443,30838.0
2017-12-26 12:30:00,41.86,41.88,41.81,41.82,41861.0,36.9443,36.9619,36.9001,36.909,41861.0
2017-12-26 12:40:00,41.82,41.83,41.8,41.8,16043.0,36.909,36.9178,36.8913,36.8913,16043.0
2017-12-26 12:50:00,41.8,41.8,41.75,41.76,65633.0,36.8913,36.8913,36.8472,36.856,65633.0
2017-12-26 13:00:00,41.76,41.76,41.75,41.76,22889.0,36.856,36.856,36.8472,36.856,22889.0
2017-12-26 13:10:00,41.76,41.77,41.75,41.77,30912.0,36.856,36.8648,36.8472,36.8648,30912.0
2017-12-26 13:20:00,41.77,41.77,41.75,41.76,38600.0,36.8648,36.8648,36.8472,36.856,38600.0
2017-12-26 13:30:00,41.76,41.76,41.73,41.74,30248.0,36.856,36.856,36.8295,36.8384,30248.0
2017-12-26 13:40:00,41.73,41.74,41.7,41.71,37049.0,36.8295,36.8384,36.8031,36.8119,37049.0
2017-12-26 13:50:00,41.7,41.73,41.7,41.72,73395.0,36.8031,36.8295,36.8031,36.8207,73395.0
2017-12-26 14:00:00,41.72,41.72,41.7,41.7,42614.0,36.8207,36.8207,36.8031,36.8031,42614.0
2017-12-26 14:10:00,41.7,41.71,41.67,41.67,41181.0,36.8031,36.8119,36.7766,36.7766,41181.0
2017-12-26 14:20:00,41.68,41.68,41.67,41.67,31546.0,36.7854,36.7854,36.7766,36.7766,31546.0
2017-12-26 14:30:00,41.68,41.68,41.63,41.65,90885.0,36.7854,36.7854,36.7413,36.7589,90885.0
2017-12-26 14:40:00,41.65,41.66,41.64,41.65,85457.0,36.7589,36.7678,36.7501,36.7589,85457.0
2017-12-26 14:50:00,41.65,41.67,41.64,41.67,69341.0,36.7589,36.7766,36.7501,36.7766,69341.0
2017-12-26 15:00:00,41.67,41.69,41.66,41.68,103455.0,36.7766,36.7942,36.7678,36.7854,103455.0
2017-12-26 15:10:00,41.68,41.73,41.67,41.72,75031.0,36.7854,36.8295,36.7766,36.8207,75031.0
2017-12-26 15:20:00,41.73,41.74,41.7,41.74,56914.0,36.8295,36.8384,36.8031,36.8384,56914.0
2017-12-26 15:30:00,41.74,41.74,41.71,41.73,64837.0,36.8384,36.8384,36.8119,36.8295,64837.0
2017-12-26 15:40:00,41.73,41.79,41.72,41.79,105639.0,36.8295,36.8825,36.8207,36.8825,105639.0
2017-12-26 15:50:00,41.79,41.81,41.75,41.8,321719.0,36.8825,36.9001,36.8472,36.8913,321719.0
2017-12-27 09:30:00,41.76,41.85,41.68,41.76,145869.0,36.856,36.9354,36.7854,36.856,145869.0
2017-12-27 09:40:00,41.76,41.8,41.72,41.77,77592.0,36.856,36.8913,36.8207,36.8648,77592.0
2017-12-27 09:50:00,41.77,41.79,41.73,41.77,55651.0,36.8648,36.8825,36.8295,36.8648,55651.0
2017-12-27 10:00:00,41.78,41.78,41.68,41.68,37233.0,36.8737,36.8737,36.7854,36.7854,37233.0
2017-12-27 10:10:00,41.68,41.68,41.6,41.6,79430.0,36.7854,36.7854,36.7148,36.7148,79430.0
2017-12-27 10:20:00,41.61,41.63,41.6,41.6,66706.0,36.7236,36.7413,36.7148,36.7148,66706.0
2017-12-27 10:30:00,41.61,41.64,41.6,41.62,70138.0,36.7236,36.7501,36.7148,36.7324,70138.0
2017-12-27 10:40:00,41.62,41.65,41.6,41.62,77196.0,36.7324,36.7589,36.7148,36.7324,77196.0
2017-12-27 10:50:00,41.62,41.63,41.55,41.58,92075.0,36.7324,36.7413,36.6707,36.6971,92075.0
2017-12-27 11:00:00,41.57,41.58,41.53,41.57,69902.0,36.6883,36.6971,36.653,36.6883,69902.0
2017-12-27 11:10:00,41.57,41.63,41.53,41.62,151407.0,36.6883,36.7413,36.653,36.7324,151407.0
2017-12-27 11:20:00,41.61,41.69,41.6,41.68,88026.0,36.7236,36.7942,36.7148,36.7854,88026.0
2017-12-27 11:30:00,41.68,41.71,41.67,41.7,61810.0,36.7854,36.8119,36.7766,36.8031,61810.0
2017-12-27 11:40:00,41.7,41.7,41.61,41.63,71211.0,36.8031,36.8031,36.7236,36.7413,71211.0
2017-12-27 11:50:00,41.63,41.67,41.6,41.65,107236.0,36.7413,36.7766,36.7148,36.7589,107236.0
2017-12-27 12:00:00,41.65,41.71,41.64,41.69,108718.0,36.7589,36.8119,36.7501,36.7942,108718.0
2017-12-27 12:10:00,41.69,41.69,41.65,41.66,40427.0,36.7942,36.7942,36.7589,36.7678,40427.0
2017-12-27 12:20:00,41.65,41.67,41.63,41.64,73486.0,36.7589,36.7766,36.7413,36.7501,73486.0
2017-12-27 12:30:00,41.64,41.64,41.6,41.62,43091.0,36.7501,36.7501,36.7148,36.7324,43091.0
2017-12-27 12:40:00,41.62,41.62,41.6,41.61,46586.0,36.7324,36.7324,36.7148,36.7236,46586.0
2017-12-27 12:50:00,41.6,41.61,41.55,41.58,70930.0,36.7148,36.7236,36.6707,36.6971,70930.0
2017-12-27 13:00:00,41.58,41.59,41.54,41.55,105355.0,36.6971,36.706,36.6618,36.6707,105355.0
2017-12-27 13:10:00,41.55,41.57,41.51,41.52,65558.0,36.6707,36.6883,36.6354,36.6442,65558.0
2017-12-27 13:20:00,41.52,41.53,41.5,41.51,49847.0,36.6442,36.653,36.6265,36.6354,49847.0
2017-12-27 13:30:00,41.51,41.52,41.46,41.46,101476.0,36.6354,36.6442,36.5912,36.5912,101476.0
2017-12-27 13:40:00,41.47,41.49,41.43,41.46,125531.0,36.6001,36.6177,36.5648,36.5912,125531.0
2017-12-27 13:50:00,41.46,41.46,41.43,41.44,70077.0,36.5912,36.5912,36.5648,36.5736,70077.0
2017-12-27 14:00:00,41.44,41.44,41.39,41.4,86693.0,36.5736,36.5736,36.5295,36.5383,86693.0
2017-12-27 14:10:00,41.39,41.42,41.35,41.42,122102.0,36.5295,36.5559,36.4942,36.5559,122102.0
2017-12-27 14:20:00,41.42,41.47,41.39,41.47,102755.0,36.5559,36.6001,36.5295,36.6001,102755.0
2017-12-27 14:30:00,41.47,41.47,41.39,41.4,89600.0,36.6001,36.6001,36.5295,36.5383,89600.0
2017-12-27 14:40:00,41.4,41.4,41.34,41.34,96089.0,36.5383,36.5383,36.4853,36.4853,96089.0
2017-12-27 14:50:00,41.34,41.36,41.31,41.35,100055.0,36.4853,36.503,36.4589,36.4942,100055.0
2017-12-27 15:00:00,41.34,41.36,41.31,41.36,103652.0,36.4853,36.503,36.4589,36.503,103652.0
2017-12-27 15:10:00,41.36,41.37,41.33,41.34,99745.0,36.503,36.5118,36.4765,36.4853,99745.0
2017-12-27 15:20:00,41.34,41.36,41.32,41.33,94864.0,36.4853,36.503,36.4677,36.4765,94864.0
2017-12-27 15:30:00,41.32,41.35,41.31,41.34,114636.0,36.4677,36.4942,36.4589,36.4853,114636.0
2017-12-27 15:40:00,41.34,41.34,41.3,41.32,236507.0,36.4853,36.4853,36.45,36.4677,236507.0
2017-12-27 15:50:00,41.32,41.35,41.31,41.32,610767.0,36.4677,36.4942,36.4589,36.4677,610767.0
2017-12-28 09:30:00,41.34,41.44,41.32,41.43,205664.0,36.4853,36.5736,36.4677,36.5648,205664.0
2017-12-28 09:40:00,41.42,41.42,41.33,41.36,128221.0,36.5559,36.5559,36.4765,36.503,128221.0
2017-12-28 09:50:00,41.36,41.38,41.26,41.36,162597.0,36.503,36.5206,36.4147,36.503,162597.0
2017-12-28 10:00:00,41.37,41.42,41.35,41.36,127186.0,36.5118,36.5559,36.4942,36.503,127186.0
2017-12-28 10:10:00,41.35,41.4,41.35,41.38,115139.0,36.4942,36.5383,36.4942,36.5206,115139.0
2017-12-28 10:20:00,41.37,41.39,41.33,41.33,88066.0,36.5118,36.5295,36.4765,36.4765,88066.0
2017-12-28 10:30:00,41.33,41.34,41.3,41.3,79994.0,36.4765,36.4853,36.45,36.45,79994.0
2017-12-28 10:40:00,41.3,41.33,41.28,41.3,141060.0,36.45,36.4765,36.4324,36.45,141060.0
2017-12-28 10:50:00,41.3,41.32,41.28,41.28,51191.0,36.45,36.4677,36.4324,36.4324,51191.0
2017-12-28 11:00:00,41.28,41.29,41.21,41.23,97146.0,36.4324,36.4412,36.3706,36.3882,97146.0
2017-12-28 11:10:00,41.23,41.26,41.21,41.26,100827.0,36.3882,36.4147,36.3706,36.4147,100827.0
2017-12-28 11:20:00,41.26,41.26,41.21,41.21,86515.0,36.4147,36.4147,36.3706,36.3706,86515.0
2017-12-28 11:30:00,41.22,41.33,41.21,41.32,126695.0,36.3794,36.4765,36.3706,36.4677,126695.0
2017-12-28 11:40:00,41.33,41.33,41.28,41.32,74434.0,36.4765,36.4765,36.4324,36.4677,74434.0
2017-12-28 11:50:00,41.32,41.35,41.3,41.31,75889.0,36.4677,36.4942,36.45,36.4589,75889.0
2017-12-28 12:00:00,41.3,41.33,41.29,41.32,57055.0,36.45,36.4765,36.4412,36.4677,57055.0
2017-12-28 12:10:00,41.32,41.34,41.3,41.34,48803.0,36.4677,36.4853,36.45,36.4853,48803.0
2017-12-28 12:20:00,41.33,41.35,41.32,41.32,53793.0,36.4765,36.4942,36.4677,36.4677,53793.0
2017-12-28 12:30:00,41.33,41.33,41.3,41.3,34188.0,36.4765,36.4765,36.45,36.45,34188.0
2017-12-28 12:40:00,41.3,41.31,41.28,41.31,43219.0,36.45,36.4589,36.4324,36.4589,43219.0
2017-12-28 12:50:00,41.3,41.31,41.29,41.29,34862.0,36.45,36.4589,36.4412,36.4412,34862.0
2017-12-28 13:00:00,41.29,41.3,41.27,41.29,49322.0,36.4412,36.45,36.4235,36.4412,49322.0
2017-12-28 13:10:00,41.29,41.3,41.24,41.24,73230.0,36.4412,36.45,36.3971,36.3971,73230.0
2017-12-28 13:20:00,41.24,41.25,41.21,41.21,78579.0,36.3971,36.4059,36.3706,36.3706,78579.0
2017-12-28 13:30:00,41.21,41.24,41.2,41.23,75075.0,36.3706,36.3971,36.3618,36.3882,75075.0
2017-12-28 13:40:00,41.23,41.28,41.22,41.27,75863.0,36.3882,36.4324,36.3794,36.4235,75863.0
2017-12-28 13:50:00,41.26,41.27,41.25,41.26,54805.0,36.4147,36.4235,36.4059,36.4147,54805.0
2017-12-28 14:00:00,41.27,41.29,41.26,41.27,63083.0,36.4235,36.4412,36.4147,36.4235,63083.0
2017-12-28 14:10:00,41.27,41.29,41.26,41.27,106542.0,36.4235,36.4412,36.4147,36.4235,106542.0
2017-12-28 14:20:00,41.26,41.27,41.22,41.23,135482.0,36.4147,36.4235,36.3794,36.3882,135482.0
2017-12-28 14:30:00,41.23,41.23,41.2,41.21,101471.0,36.3882,36.3882,36.3618,36.3706,101471.0
2017-12-28 14:40:00,41.22,41.23,41.2,41.21,103786.0,36.3794,36.3882,36.3618,36.3706,103786.0
2017-12-28 14:50:00,41.21,41.24,41.2,41.23,85369.0,36.3706,36.3971,36.3618,36.3882,85369.0
2017-12-28 15:00:00,41.23,41.27,41.23,41.27,137223.0,36.3882,36.4235,36.3882,36.4235,137223.0
2017-12-28 15:10:00,41.26,41.32,41.26,41.29,101831.0,36.4147,36.4677,36.4147,36.4412,101831.0
2017-12-28 15:20:00,41.29,41.31,41.28,41.29,84185.0,36.4412,36.4589,36.4324,36.4412,84185.0
2017-12-28 15:30:00,41.3,41.31,41.27,41.28,109312.0,36.45,36.4589,36.4235,36.4324,109312.0
2017-12-28 15:40:00,41.28,41.33,41.27,41.33,191529.0,36.4324,36.4765,36.4235,36.4765,191529.0
2017-12-28 15:50:00,41.33,41.39,41.32,41.37,625731.0,36.4765,36.5295,36.4677,36.5118,625731.0
2017-12-29 09:30:00,41.52,41.6,41.34,41.41,173563.0,36.6442,36.7148,36.4853,36.5471,173563.0
2017-12-29 09:40:00,41.4,41.4,41.26,41.28,84728.0,36.5383,36.5383,36.4147,36.4324,84728.0
2017-12-29 09:50:00,41.28,41.35,41.26,41.34,97838.0,36.4324,36.4942,36.4147,36.4853,97838.0
2017-12-29 10:00:00,41.34,41.35,41.25,41.28,144801.0,36.4853,36.4942,36.4059,36.4324,144801.0
2017-12-29 10:10:00,41.27,41.34,41.26,41.32,130913.0,36.4235,36.4853,36.4147,36.4677,130913.0
2017-12-29 10:20:00,41.32,41.32,41.26,41.28,67303.0,36.4677,36.4677,36.4147,36.4324,67303.0
2017-12-29 10:30:00,41.27,41.33,41.26,41.3,204362.0,36.4235,36.4765,36.4147,36.45,204362.0
2017-12-29 10:40:00,41.3,41.35,41.28,41.31,92617.0,36.45,36.4942,36.4324,36.4589,92617.0
2017-12-29 10:50:00,41.3,41.31,41.25,41.29,92712.0,36.45,36.4589,36.4059,36.4412,92712.0
2017-12-29 11:00:00,41.28,41.31,41.24,41.25,123426.0,36.4324,36.4589,36.3971,36.4059,123426.0
2017-12-29 11:10:00,41.25,41.25,41.15,41.19,120634.0,36.4059,36.4059,36.3176,36.3529,120634.0
2017-12-29 11:20:00,41.19,41.27,41.19,41.21,100621.0,36.3529,36.4235,36.3529,36.3706,100621.0
2017-12-29 11:30:00,41.21,41.22,41.19,41.2,83583.0,36.3706,36.3794,36.3529,36.3618,83583.0
2017-12-29 11:40:00,41.2,41.22,41.19,41.2,77135.0,36.3618,36.3794,36.3529,36.3618,77135.0
2017-12-29 11:50:00,41.2,41.22,41.15,41.19,94113.0,36.3618,36.3794,36.3176,36.3529,94113.0
2017-12-29 12:00:00,41.19,41.22,41.15,41.17,106944.0,36.3529,36.3794,36.3176,36.3353,106944.0
2017-12-29 12:10:00,41.16,41.2,41.16,41.17,58849.0,36.3265,36.3618,36.3265,36.3353,58849.0
2017-12-29 12:20:00,41.17,41.2,41.15,41.16,134883.0,36.3353,36.3618,36.3176,36.3265,134883.0
2017-12-29 12:30:00,41.16,41.22,41.15,41.2,74744.0,36.3265,36.3794,36.3176,36.3618,74744.0
2017-12-29 12:40:00,41.21,41.21,41.18,41.19,60491.0,36.3706,36.3706,36.3441,36.3529,60491.0
2017-12-29 12:50:00,41.19,41.22,41.18,41.22,66305.0,36.3529,36.3794,36.3441,36.3794,66305.0
2017-12-29 13:00:00,41.21,41.22,41.18,41.19,75584.0,36.3706,36.3794,36.3441,36.3529,75584.0
2017-12-29 13:10:00,41.19,41.2,41.18,41.19,25237.0,36.3529,36.3618,36.3441,36.3529,25237.0
2017-12-29 13:20:00,41.19,41.2,41.18,41.19,38556.0,36.3529,36.3618,36.3441,36.3529,38556.0
2017-12-29 13:30:00,41.19,41.2,41.18,41.19,34139.0,36.3529,36.3618,36.3441,36.3529,34139.0
2017-12-29 13:40:00,41.19,41.2,41.15,41.16,73136.0,36.3529,36.3618,36.3176,36.3265,73136.0
2017-12-29 13:50:00,41.16,41.17,41.13,41.15,100879.0,36.3265,36.3353,36.3,36.3176,100879.0
2017-12-29 14:00:00,41.15,41.16,41.1,41.1,53924.0,36.3176,36.3265,36.2735,36.2735,53924.0
2017-12-29 14:10:00,41.11,41.12,41.09,41.1,95383.0,36.2823,36.2912,36.2647,36.2735,95383.0
2017-12-29 14:20:00,41.1,41.15,41.09,41.15,123542.0,36.2735,36.3176,36.2647,36.3176,123542.0
2017-12-29 14:30:00,41.14,41.15,41.1,41.1,40784.0,36.3088,36.3176,36.2735,36.2735,40784.0
2017-12-29 14:40:00,41.11,41.12,41.1,41.12,25029.0,36.2823,36.2912,36.2735,36.2912,25029.0
2017-12-29 14:50:00,41.12,41.12,41.09,41.12,101031.0,36.2912,36.2912,36.2647,36.2912,101031.0
2017-12-29 15:00:00,41.12,41.15,41.1,41.15,61285.0,36.2912,36.3176,36.2735,36.3176,61285.0
2017-12-29 15:10:00,41.15,41.15,41.13,41.15,65657.0,36.3176,36.3176,36.3,36.3176,65657.0
2017-12-29 15:20:00,41.15,41.22,41.14,41.18,179784.0,36.3176,36.3794,36.3088,36.3441,179784.0
2017-12-29 15:30:00,41.18,41.19,41.13,41.14,159345.0,36.3441,36.3529,36.3,36.3088,159345.0
2017-12-29 15:40:00,41.15,41.16,41.11,41.15,240108.0,36.3176,36.3265,36.2823,36.3176,240108.0
2017-12-29 15:50:00,41.15,41.15,41.0,41.01,679754.0,36.3176,36.3176,36.1853,36.1941,679754.0
2018-01-02 09:30:00,41.24,41.46,41.15,41.33,352173.0,36.3971,36.5912,36.3176,36.4765,352173.0
2018-01-02 09:40:00,41.34,41.41,41.17,41.23,235278.0,36.4853,36.5471,36.3353,36.3882,235278.0
2018-01-02 09:50:00,41.23,41.33,41.19,41.33,113418.0,36.3882,36.4765,36.3529,36.4765,113418.0
2018-01-02 10:00:00,41.33,41.63,41.31,41.57,382762.0,36.4765,36.7413,36.4589,36.6883,382762.0
2018-01-02 10:10:00,41.56,41.7,41.55,41.63,226395.0,36.6795,36.8031,36.6707,36.7413,226395.0
2018-01-02 10:20:00,41.62,41.67,41.57,41.6,111706.0,36.7324,36.7766,36.6883,36.7148,111706.0
2018-01-02 10:30:00,41.6,41.83,41.58,41.69,251211.0,36.7148,36.9178,36.6971,36.7942,251211.0
2018-01-02 10:40:00,41.69,41.69,41.58,41.64,187814.0,36.7942,36.7942,36.6971,36.7501,187814.0
2018-01-02 10:50:00,41.64,41.71,41.62,41.67,122950.0,36.7501,36.8119,36.7324,36.7766,122950.0
2018-01-02 11:00:00,41.67,41.73,41.66,41.73,144586.0,36.7766,36.8295,36.7678,36.8295,144586.0
2018-01-02 11:10:00,41.72,41.74,41.71,41.72,103298.0,36.8207,36.8384,36.8119,36.8207,103298.0
2018-01-02 11:20:00,41.71,41.72,41.6,41.62,113233.0,36.8119,36.8207,36.7148,36.7324,113233.0
2018-01-02 11:30:00,41.62,41.67,41.61,41.64,69422.0,36.7324,36.7766,36.7236,36.7501,69422.0
2018-01-02 11:40:00,41.64,41.69,41.61,41.68,70361.0,36.7501,36.7942,36.7236,36.7854,70361.0
2018-01-02 11:50:00,41.67,41.72,41.65,41.69,58695.0,36.7766,36.8207,36.7589,36.7942,58695.0
2018-01-02 12:00:00,41.69,41.73,41.68,41.73,58145.0,36.7942,36.8295,36.7854,36.8295,58145.0
2018-01-02 12:10:00,41.73,41.76,41.7,41.76,108003.0,36.8295,36.856,36.8031,36.856,108003.0
2018-01-02 12:20:00,41.76,41.81,41.75,41.77,129142.0,36.856,36.9001,36.8472,36.8648,129142.0
2018-01-02 12:30:00,41.78,41.78,41.73,41.74,76901.0,36.8737,36.8737,36.8295,36.8384,76901.0
2018-01-02 12:40:00,41.74,41.75,41.73,41.74,73352.0,36.8384,36.8472,36.8295,36.8384,73352.0
2018-01-02 12:50:00,41.75,41.75,41.72,41.73,115781.0,36.8472,36.8472,36.8207,36.8295,115781.0
2018-01-02 13:00:00,41.73,41.76,41.73,41.74,45948.0,36.8295,36.856,36.8295,36.8384,45948.0
2018-01-02 13:10:00,41.74,41.77,41.73,41.73,45164.0,36.8384,36.8648,36.8295,36.8295,45164.0
2018-01-02 13:20:00,41.74,41.75,41.72,41.73,40765.0,36.8384,36.8472,36.8207,36.8295,40765.0
2018-01-02 13:30:00,41.73,41.78,41.72,41.78,105894.0,36.8295,36.8737,36.8207,36.8737,105894.0
2018-01-02 13:40:00,41.77,41.78,41.72,41.72,86114.0,36.8648,36.8737,36.8207,36.8207,86114.0
2018-01-02 13:50:00,41.72,41.72,41.68,41.7,55844.0,36.8207,36.8207,36.7854,36.8031,55844.0
2018-01-02 14:00:00,41.69,41.72,41.68,41.69,65823.0,36.7942,36.8207,36.7854,36.7942,65823.0
2018-01-02 14:10:00,41.7,41.72,41.68,41.68,110126.0,36.8031,36.8207,36.7854,36.7854,110126.0
2018-01-02 14:20:00,41.68,41.7,41.68,41.7,30980.0,36.7854,36.8031,36.7854,36.8031,30980.0
2018-01-02 14:30:00,41.7,41.74,41.69,41.74,86690.0,36.8031,36.8384,36.7942,36.8384,86690.0
2018-01-02 14:40:00,41.73,41.78,41.73,41.77,62711.0,36.8295,36.8737,36.8295,36.8648,62711.0
2018-01-02 14:50:00,41.77,41.78,41.74,41.76,68264.0,36.8648,36.8737,36.8384,36.856,68264.0
2018-01-02 15:00:00,41.76,41.76,41.64,41.67,114461.0,36.856,36.856,36.7501,36.7766,114461.0
2018-01-02 15:10:00,41.67,41.68,41.61,41.64,131579.0,36.7766,36.7854,36.7236,36.7501,131579.0
2018-01-02 15:20:00,41.64,41.73,41.62,41.73,166647.0,36.7501,36.8295,36.7324,36.8295,166647.0
2018-01-02 15:30:00,41.73,41.79,41.72,41.78,188710.0,36.8295,36.8825,36.8207,36.8737,188710.0
2018-01-02 15:40:00,41.78,41.8,41.74,41.76,309522.0,36.8737,36.8913,36.8384,36.856,309522.0
2018-01-02 15:50:00,41.76,41.87,41.75,41.81,955682.0,36.856,36.9531,36.8472,36.9001,955682.0
2018-01-03 09:30:00,42.21,42.72,42.2,42.5,1247798.0,37.2532,37.7033,37.2443,37.5091,1247798.0
2018-01-03 09:40:00,42.5,42.95,42.48,42.81,931465.0,37.5091,37.9063,37.4915,37.7827,931465.0
2018-01-03 09:50:00,42.8,42.89,42.75,42.86,555767.0,37.7739,37.8533,37.7297,37.8268,555767.0
2018-01-03 10:00:00,42.86,42.87,42.75,42.85,366689.0,37.8268,37.8357,37.7297,37.818,366689.0
2018-01-03 10:10:00,42.85,42.87,42.79,42.87,397284.0,37.818,37.8357,37.7651,37.8357,397284.0
2018-01-03 10:20:00,42.87,42.89,42.83,42.87,283964.0,37.8357,37.8533,37.8004,37.8357,283964.0
2018-01-03 10:30:00,42.87,42.87,42.77,42.77,400249.0,37.8357,37.8357,37.7474,37.7474,400249.0
2018-01-03 10:40:00,42.77,42.78,42.67,42.67,276057.0,37.7474,37.7562,37.6591,37.6591,276057.0
2018-01-03 10:50:00,42.67,42.73,42.64,42.72,323173.0,37.6591,37.7121,37.6327,37.7033,323173.0
2018-01-03 11:00:00,42.71,42.72,42.64,42.68,245855.0,37.6944,37.7033,37.6327,37.668,245855.0
2018-01-03 11:10:00,42.67,42.69,42.64,42.66,267166.0,37.6591,37.6768,37.6327,37.6503,267166.0
2018-01-03 11:20:00,42.66,42.69,42.63,42.65,157082.0,37.6503,37.6768,37.6238,37.6415,157082.0
2018-01-03 11:30:00,42.64,42.74,42.64,42.73,180586.0,37.6327,37.7209,37.6327,37.7121,180586.0
2018-01-03 11:40:00,42.73,42.83,42.7,42.8,252247.0,37.7121,37.8004,37.6856,37.7739,252247.0
2018-01-03 11:50:00,42.8,42.83,42.71,42.71,160715.0,37.7739,37.8004,37.6944,37.6944,160715.0
2018-01-03 12:00:00,42.71,42.75,42.68,42.75,156949.0,37.6944,37.7297,37.668,37.7297,156949.0
2018-01-03 12:10:00,42.75,42.77,42.66,42.76,125980.0,37.7297,37.7474,37.6503,37.7386,125980.0
2018-01-03 12:20:00,42.77,42.8,42.73,42.74,89348.0,37.7474,37.7739,37.7121,37.7209,89348.0
2018-01-03 12:30:00,42.75,42.79,42.74,42.76,115065.0,37.7297,37.7651,37.7209,37.7386,115065.0
2018-01-03 12:40:00,42.76,42.87,42.75,42.87,246852.0,37.7386,37.8357,37.7297,37.8357,246852.0
2018-01-03 12:50:00,42.86,42.88,42.78,42.79,115910.0,37.8268,37.8445,37.7562,37.7651,115910.0
2018-01-03 13:00:00,42.78,42.83,42.78,42.8,120853.0,37.7562,37.8004,37.7562,37.7739,120853.0
2018-01-03 13:10:00,42.8,42.81,42.75,42.75,108586.0,37.7739,37.7827,37.7297,37.7297,108586.0
2018-01-03 13:20:00,42.76,42.79,42.75,42.79,175571.0,37.7386,37.7651,37.7297,37.7651,175571.0
2018-01-03 13:30:00,42.79,42.8,42.75,42.77,211811.0,37.7651,37.7739,37.7297,37.7474,211811.0
2018-01-03 13:40:00,42.76,42.77,42.68,42.71,167805.0,37.7386,37.7474,37.668,37.6944,167805.0
2018-01-03 13:50:00,42.7,42.71,42.63,42.64,88480.0,37.6856,37.6944,37.6238,37.6327,88480.0
2018-01-03 14:00:00,42.65,42.73,42.63,42.66,235884.0,37.6415,37.7121,37.6238,37.6503,235884.0
2018-01-03 14:10:00,42.67,42.76,42.66,42.74,117858.0,37.6591,37.7386,37.6503,37.7209,117858.0
2018-01-03 14:20:00,42.73,42.75,42.71,42.73,107072.0,37.7121,37.7297,37.6944,37.7121,107072.0
2018-01-03 14:30:00,42.73,42.77,42.71,42.73,156229.0,37.7121,37.7474,37.6944,37.7121,156229.0
2018-01-03 14:40:00,42.73,42.74,42.71,42.72,112200.0,37.7121,37.7209,37.6944,37.7033,112200.0
2018-01-03 14:50:00,42.71,42.74,42.69,42.73,153946.0,37.6944,37.7209,37.6768,37.7121,153946.0
2018-01-03 15:00:00,42.72,42.75,42.72,42.75,188992.0,37.7033,37.7297,37.7033,37.7297,188992.0
2018-01-03 15:10:00,42.75,42.77,42.74,42.77,124762.0,37.7297,37.7474,37.7209,37.7474,124762.0
2018-01-03 15:20:00,42.77,42.81,42.76,42.8,212631.0,37.7474,37.7827,37.7386,37.7739,212631.0
2018-01-03 15:30:00,42.79,42.8,42.77,42.79,225687.0,37.7651,37.7739,37.7474,37.7651,225687.0
2018-01-03 15:40:00,42.78,42.79,42.76,42.77,362380.0,37.7562,37.7651,37.7386,37.7474,362380.0
2018-01-03 15:50:00,42.77,42.88,42.76,42.82,1079130.0,37.7474,37.8445,37.7386,37.7915,1079130.0
2018-01-04 09:30:00,43.09,43.64,43.05,43.63,904657.0,38.0298,38.5152,37.9945,38.5064,904657.0
2018-01-04 09:40:00,43.63,43.85,43.54,43.85,618074.0,38.5064,38.7006,38.427,38.7006,618074.0
2018-01-04 09:50:00,43.85,43.96,43.83,43.91,430392.0,38.7006,38.7977,38.6829,38.7535,430392.0
2018-01-04 10:00:00,43.92,44.09,43.89,44.05,644283.0,38.7624,38.9124,38.7359,38.8771,644283.0
2018-01-04 10:10:00,44.05,44.25,44.02,44.02,495216.0,38.8771,39.0536,38.8506,38.8506,495216.0
2018-01-04 10:20:00,44.02,44.04,43.9,44.01,386374.0,38.8506,38.8683,38.7447,38.8418,386374.0
2018-01-04 10:30:00,44.02,44.12,44.01,44.04,290209.0,38.8506,38.9389,38.8418,38.8683,290209.0
2018-01-04 10:40:00,44.04,44.1,43.91,43.91,252537.0,38.8683,38.9212,38.7535,38.7535,252537.0
2018-01-04 10:50:00,43.91,43.94,43.84,43.9,262052.0,38.7535,38.78,38.6917,38.7447,262052.0
2018-01-04 11:00:00,43.89,43.9,43.82,43.84,157064.0,38.7359,38.7447,38.6741,38.6917,157064.0
2018-01-04 11:10:00,43.85,43.91,43.75,43.77,323456.0,38.7006,38.7535,38.6123,38.63,323456.0
2018-01-04 11:20:00,43.76,43.8,43.72,43.76,165484.0,38.6211,38.6564,38.5858,38.6211,165484.0
2018-01-04 11:30:00,43.76,43.79,43.72,43.73,152899.0,38.6211,38.6476,38.5858,38.5947,152899.0
2018-01-04 11:40:00,43.73,43.8,43.72,43.8,162588.0,38.5947,38.6564,38.5858,38.6564,162588.0
2018-01-04 11:50:00,43.79,43.88,43.78,43.87,163485.0,38.6476,38.727,38.6388,38.7182,163485.0
2018-01-04 12:00:00,43.88,43.92,43.78,43.89,177335.0,38.727,38.7624,38.6388,38.7359,177335.0
2018-01-04 12:10:00,43.89,43.92,43.87,43.91,85485.0,38.7359,38.7624,38.7182,38.7535,85485.0
2018-01-04 12:20:00,43.91,43.93,43.89,43.91,95647.0,38.7535,38.7712,38.7359,38.7535,95647.0
2018-01-04 12:30:00,43.91,43.95,43.89,43.94,109168.0,38.7535,38.7888,38.7359,38.78,109168.0
2018-01-04 12:40:00,43.94,44.01,43.94,43.98,253917.0,38.78,38.8418,38.78,38.8153,253917.0
2018-01-04 12:50:00,43.98,43.99,43.89,43.9,80604.0,38.8153,38.8241,38.7359,38.7447,80604.0
2018-01-04 13:00:00,43.9,43.92,43.87,43.88,166559.0,38.7447,38.7624,38.7182,38.727,166559.0
2018-01-04 13:10:00,43.88,43.94,43.85,43.93,181050.0,38.727,38.78,38.7006,38.7712,181050.0
2018-01-04 13:20:00,43.93,44.0,43.92,43.99,176576.0,38.7712,38.833,38.7624,38.8241,176576.0
2018-01-04 13:30:00,44.0,44.04,43.97,43.98,139936.0,38.833,38.8683,38.8065,38.8153,139936.0
2018-01-04 13:40:00,43.98,44.02,43.93,44.01,129591.0,38.8153,38.8506,38.7712,38.8418,129591.0
2018-01-04 13:50:00,44.02,44.08,44.01,44.01,332930.0,38.8506,38.9036,38.8418,38.8418,332930.0
2018-01-04 14:00:00,44.01,44.02,43.95,43.98,113263.0,38.8418,38.8506,38.7888,38.8153,113263.0
2018-01-04 14:10:00,43.99,44.05,43.98,44.02,265972.0,38.8241,38.8771,38.8153,38.8506,265972.0
2018-01-04 14:20:00,44.02,44.05,44.01,44.02,117398.0,38.8506,38.8771,38.8418,38.8506,117398.0
2018-01-04 14:30:00,44.01,44.07,44.01,44.07,294645.0,38.8418,38.8947,38.8418,38.8947,294645.0
2018-01-04 14:40:00,44.07,44.17,44.06,44.13,3928558.0,38.8947,38.983,38.8859,38.9477,3928558.0
2018-01-04 14:50:00,44.13,44.2,44.12,44.14,209923.0,38.9477,39.0095,38.9389,38.9565,209923.0
2018-01-04 15:00:00,44.13,44.16,44.05,44.08,268936.0,38.9477,38.9742,38.8771,38.9036,268936.0
2018-01-04 15:10:00,44.07,44.13,44.06,44.13,195730.0,38.8947,38.9477,38.8859,38.9477,195730.0
2018-01-04 15:20:00,44.12,44.14,44.07,44.13,275196.0,38.9389,38.9565,38.8947,38.9477,275196.0
2018-01-04 15:30:00,44.13,44.2,44.11,44.19,362407.0,38.9477,39.0095,38.93,39.0006,362407.0
2018-01-04 15:40:00,44.19,44.19,44.1,44.18,447348.0,39.0006,39.0006,38.9212,38.9918,447348.0
2018-01-04 15:50:00,44.18,44.21,44.13,44.14,1136649.0,38.9918,39.0183,38.9477,38.9565,1136649.0
2018-01-05 09:30:00,44.5,44.63,44.37,44.5,918024.0,39.2742,39.389,39.1595,39.2742,918024.0
2018-01-05 09:40:00,44.5,44.64,44.48,44.52,513864.0,39.2742,39.3978,39.2566,39.2919,513864.0
2018-01-05 09:50:00,44.52,44.61,44.47,44.54,290115.0,39.2919,39.3713,39.2478,39.3095,290115.0
2018-01-05 10:00:00,44.54,44.54,44.42,44.46,320602.0,39.3095,39.3095,39.2036,39.2389,320602.0
2018-01-05 10:10:00,44.46,44.46,44.2,44.21,287340.0,39.2389,39.2389,39.0095,39.0183,287340.0
2018-01-05 10:20:00,44.21,44.25,44.11,44.13,195515.0,39.0183,39.0536,38.93,38.9477,195515.0
2018-01-05 10:30:00,44.12,44.13,44.05,44.12,153482.0,38.9389,38.9477,38.8771,38.9389,153482.0
2018-01-05 10:40:00,44.12,44.29,44.11,44.16,516146.0,38.9389,39.0889,38.93,38.9742,516146.0
2018-01-05 10:50:00,44.16,44.16,43.97,44.09,263314.0,38.9742,38.9742,38.8065,38.9124,263314.0
2018-01-05 11:00:00,44.09,44.18,44.06,44.1,198114.0,38.9124,38.9918,38.8859,38.9212,198114.0
2018-01-05 11:10:00,44.09,44.18,44.07,44.17,107753.0,38.9124,38.9918,38.8947,38.983,107753.0
2018-01-05 11:20:00,44.18,44.22,44.13,44.15,156631.0,38.9918,39.0271,38.9477,38.9653,156631.0
2018-01-05 11:30:00,44.15,44.18,44.12,44.14,78300.0,38.9653,38.9918,38.9389,38.9565,78300.0
2018-01-05 11:40:00,44.13,44.13,44.02,44.05,235671.0,38.9477,38.9477,38.8506,38.8771,235671.0
2018-01-05 11:50:00,44.05,44.24,44.04,44.24,299884.0,38.8771,39.0448,38.8683,39.0448,299884.0
2018-01-05 12:00:00,44.24,44.24,44.03,44.08,236063.0,39.0448,39.0448,38.8594,38.9036,236063.0
2018-01-05 12:10:00,44.08,44.12,44.07,44.1,80717.0,38.9036,38.9389,38.8947,38.9212,80717.0
2018-01-05 12:20:00,44.1,44.14,44.09,44.14,80622.0,38.9212,38.9565,38.9124,38.9565,80622.0
2018-01-05 12:30:00,44.14,44.14,44.01,44.01,114196.0,38.9565,38.9565,38.8418,38.8418,114196.0
2018-01-05 12:40:00,44.02,44.1,44.01,44.06,115576.0,38.8506,38.9212,38.8418,38.8859,115576.0
2018-01-05 12:50:00,44.06,44.07,44.03,44.07,61943.0,38.8859,38.8947,38.8594,38.8947,61943.0
2018-01-05 13:00:00,44.07,44.07,44.05,44.06,54388.0,38.8947,38.8947,38.8771,38.8859,54388.0
2018-01-05 13:10:00,44.07,44.08,44.04,44.05,58388.0,38.8947,38.9036,38.8683,38.8771,58388.0
2018-01-05 13:20:00,44.05,44.05,44.03,44.05,57839.0,38.8771,38.8771,38.8594,38.8771,57839.0
2018-01-05 13:30:00,44.05,44.09,44.04,44.06,56929.0,38.8771,38.9124,38.8683,38.8859,56929.0
2018-01-05 13:40:00,44.06,44.07,44.01,44.01,77988.0,38.8859,38.8947,38.8418,38.8418,77988.0
2018-01-05 13:50:00,44.01,44.02,43.96,44.02,116057.0,38.8418,38.8506,38.7977,38.8506,116057.0
2018-01-05 14:00:00,44.02,44.07,44.01,44.01,107121.0,38.8506,38.8947,38.8418,38.8418,107121.0
2018-01-05 14:10:00,44.01,44.08,44.01,44.05,117471.0,38.8418,38.9036,38.8418,38.8771,117471.0
2018-01-05 14:20:00,44.05,44.09,44.04,44.05,94909.0,38.8771,38.9124,38.8683,38.8771,94909.0
2018-01-05 14:30:00,44.05,44.12,44.04,44.09,85728.0,38.8771,38.9389,38.8683,38.9124,85728.0
2018-01-05 14:40:00,44.09,44.11,44.04,44.05,90819.0,38.9124,38.93,38.8683,38.8771,90819.0
2018-01-05 14:50:00,44.05,44.08,44.01,44.02,84581.0,38.8771,38.9036,38.8418,38.8506,84581.0
2018-01-05 15:00:00,44.01,44.06,44.0,44.04,105260.0,38.8418,38.8859,38.833,38.8683,105260.0
2018-01-05 15:10:00,44.04,44.05,44.02,44.02,74051.0,38.8683,38.8771,38.8506,38.8506,74051.0
2018-01-05 15:20:00,44.02,44.03,43.98,44.01,124817.0,38.8506,38.8594,38.8153,38.8418,124817.0
2018-01-05 15:30:00,44.01,44.06,44.0,44.05,246637.0,38.8418,38.8859,38.833,38.8771,246637.0
2018-01-05 15:40:00,44.05,44.09,43.98,44.07,291883.0,38.8771,38.9124,38.8153,38.8947,291883.0
2018-01-05 15:50:00,44.07,44.09,43.99,44.0,996528.0,38.8947,38.9124,38.8241,38.833,996528.0
2018-01-08 09:30:00,44.04,44.05,43.52,43.56,467097.0,38.8683,38.8771,38.4093,38.4446,467097.0
2018-01-08 09:40:00,43.56,43.74,43.53,43.73,270671.0,38.4446,38.6035,38.4182,38.5947,270671.0
2018-01-08 09:50:00,43.72,43.73,43.64,43.66,299743.0,38.5858,38.5947,38.5152,38.5329,299743.0
2018-01-08 10:00:00,43.66,43.82,43.65,43.69,434933.0,38.5329,38.6741,38.5241,38.5594,434933.0
2018-01-08 10:10:00,43.69,43.8,43.61,43.76,246394.0,38.5594,38.6564,38.4888,38.6211,246394.0
2018-01-08 10:20:00,43.76,43.79,43.72,43.73,163012.0,38.6211,38.6476,38.5858,38.5947,163012.0
2018-01-08 10:30:00,43.74,43.78,43.7,43.71,114099.0,38.6035,38.6388,38.5682,38.577,114099.0
2018-01-08 10:40:00,43.71,43.72,43.6,43.6,117208.0,38.577,38.5858,38.4799,38.4799,117208.0
2018-01-08 10:50:00,43.61,43.61,43.53,43.61,105181.0,38.4888,38.4888,38.4182,38.4888,105181.0
2018-01-08 11:00:00,43.6,43.66,43.6,43.63,120005.0,38.4799,38.5329,38.4799,38.5064,120005.0
2018-01-08 11:10:00,43.63,43.7,43.62,43.7,119598.0,38.5064,38.5682,38.4976,38.5682,119598.0
2018-01-08 11:20:00,43.7,43.74,43.68,43.7,147869.0,38.5682,38.6035,38.5505,38.5682,147869.0
2018-01-08 11:30:00,43.7,43.75,43.65,43.75,145428.0,38.5682,38.6123,38.5241,38.6123,145428.0
2018-01-08 11:40:00,43.75,43.82,43.72,43.82,113413.0,38.6123,38.6741,38.5858,38.6741,113413.0
2018-01-08 11:50:00,43.82,43.87,43.8,43.86,188463.0,38.6741,38.7182,38.6564,38.7094,188463.0
2018-01-08 12:00:00,43.86,43.96,43.84,43.91,282272.0,38.7094,38.7977,38.6917,38.7535,282272.0
2018-01-08 12:10:00,43.91,44.11,43.91,44.08,358327.0,38.7535,38.93,38.7535,38.9036,358327.0
2018-01-08 12:20:00,44.07,44.08,44.02,44.07,118177.0,38.8947,38.9036,38.8506,38.8947,118177.0
2018-01-08 12:30:00,44.08,44.1,44.02,44.09,154849.0,38.9036,38.9212,38.8506,38.9124,154849.0
2018-01-08 12:40:00,44.08,44.45,44.08,44.44,1563860.0,38.9036,39.2301,38.9036,39.2213,1563860.0
2018-01-08 12:50:00,44.44,44.5,44.42,44.46,348849.0,39.2213,39.2742,39.2036,39.2389,348849.0
2018-01-08 13:00:00,44.46,44.49,44.43,44.48,250020.0,39.2389,39.2654,39.2125,39.2566,250020.0
2018-01-08 13:10:00,44.47,44.48,44.42,44.44,269414.0,39.2478,39.2566,39.2036,39.2213,269414.0
2018-01-08 13:20:00,44.44,44.58,44.44,44.56,426652.0,39.2213,39.3448,39.2213,39.3272,426652.0
2018-01-08 13:30:00,44.56,44.59,44.53,44.57,170409.0,39.3272,39.3537,39.3007,39.336,170409.0
2018-01-08 13:40:00,44.57,44.57,44.45,44.48,177150.0,39.336,39.336,39.2301,39.2566,177150.0
2018-01-08 13:50:00,44.48,44.48,44.42,44.44,84788.0,39.2566,39.2566,39.2036,39.2213,84788.0
2018-01-08 14:00:00,44.43,44.44,44.38,44.39,161063.0,39.2125,39.2213,39.1683,39.1772,161063.0
2018-01-08 14:10:00,44.4,44.41,44.35,44.36,108649.0,39.186,39.1948,39.1419,39.1507,108649.0
2018-01-08 14:20:00,44.37,44.4,44.29,44.3,169051.0,39.1595,39.186,39.0889,39.0977,169051.0
2018-01-08 14:30:00,44.3,44.37,44.27,44.29,115394.0,39.0977,39.1595,39.0713,39.0889,115394.0
2018-01-08 14:40:00,44.29,44.34,44.28,44.29,150749.0,39.0889,39.133,39.0801,39.0889,150749.0
2018-01-08 14:50:00,44.3,44.32,44.27,44.27,167390.0,39.0977,39.1154,39.0713,39.0713,167390.0
2018-01-08 15:00:00,44.27,44.31,44.25,44.26,143205.0,39.0713,39.1066,39.0536,39.0624,143205.0
2018-01-08 15:10:00,44.26,44.31,44.23,44.3,158498.0,39.0624,39.1066,39.0359,39.0977,158498.0
2018-01-08 15:20:00,44.29,44.3,44.24,44.27,153557.0,39.0889,39.0977,39.0448,39.0713,153557.0
2018-01-08 15:30:00,44.27,44.27,44.25,44.26,133036.0,39.0713,39.0713,39.0536,39.0624,133036.0
2018-01-08 15:40:00,44.26,44.31,44.24,44.28,289447.0,39.0624,39.1066,39.0448,39.0801,289447.0
2018-01-08 15:50:00,44.29,44.29,44.21,44.22,801154.0,39.0889,39.0889,39.0183,39.0271,801154.0
2018-01-09 09:30:00,44.31,44.36,44.02,44.11,435618.0,39.1066,39.1507,38.8506,38.93,435618.0
2018-01-09 09:40:00,44.12,44.13,43.99,44.11,162568.0,38.9389,38.9477,38.8241,38.93,162568.0
2018-01-09 09:50:00,44.11,44.18,44.05,44.06,188264.0,38.93,38.9918,38.8771,38.8859,188264.0
2018-01-09 10:00:00,44.05,44.06,43.9,43.93,216252.0,38.8771,38.8859,38.7447,38.7712,216252.0
2018-01-09 10:10:00,43.94,44.05,43.9,44.02,114529.0,38.78,38.8771,38.7447,38.8506,114529.0
2018-01-09 10:20:00,44.03,44.11,43.98,44.0,106131.0,38.8594,38.93,38.8153,38.833,106131.0
2018-01-09 10:30:00,44.01,44.01,43.74,43.76,293033.0,38.8418,38.8418,38.6035,38.6211,293033.0
2018-01-09 10:40:00,43.76,43.88,43.75,43.79,170612.0,38.6211,38.727,38.6123,38.6476,170612.0
2018-01-09 10:50:00,43.79,43.89,43.74,43.87,140340.0,38.6476,38.7359,38.6035,38.7182,140340.0
2018-01-09 11:00:00,43.87,43.91,43.85,43.88,101673.0,38.7182,38.7535,38.7006,38.727,101673.0
2018-01-09 11:10:00,43.88,44.07,43.85,44.05,183406.0,38.727,38.8947,38.7006,38.8771,183406.0
2018-01-09 11:20:00,44.06,44.13,44.04,44.1,141728.0,38.8859,38.9477,38.8683,38.9212,141728.0
2018-01-09 11:30:00,44.11,44.12,44.04,44.05,89419.0,38.93,38.9389,38.8683,38.8771,89419.0
2018-01-09 11:40:00,44.05,44.13,44.04,44.09,88367.0,38.8771,38.9477,38.8683,38.9124,88367.0
2018-01-09 11:50:00,44.08,44.11,44.03,44.08,88423.0,38.9036,38.93,38.8594,38.9036,88423.0
2018-01-09 12:00:00,44.09,44.11,44.04,44.11,50527.0,38.9124,38.93,38.8683,38.93,50527.0
2018-01-09 12:10:00,44.11,44.14,44.06,44.09,73754.0,38.93,38.9565,38.8859,38.9124,73754.0
2018-01-09 12:20:00,44.09,44.13,44.07,44.13,43094.0,38.9124,38.9477,38.8947,38.9477,43094.0
2018-01-09 12:30:00,44.13,44.16,44.12,44.12,85075.0,38.9477,38.9742,38.9389,38.9389,85075.0
2018-01-09 12:40:00,44.12,44.16,44.09,44.13,87014.0,38.9389,38.9742,38.9124,38.9477,87014.0
2018-01-09 12:50:00,44.13,44.2,44.12,44.17,126131.0,38.9477,39.0095,38.9389,38.983,126131.0
2018-01-09 13:00:00,44.17,44.24,44.16,44.24,176992.0,38.983,39.0448,38.9742,39.0448,176992.0
2018-01-09 13:10:00,44.23,44.24,44.2,44.24,154684.0,39.0359,39.0448,39.0095,39.0448,154684.0
2018-01-09 13:20:00,44.23,44.34,44.22,44.34,274914.0,39.0359,39.133,39.0271,39.133,274914.0
2018-01-09 13:30:00,44.34,44.49,44.33,44.44,342006.0,39.133,39.2654,39.1242,39.2213,342006.0
2018-01-09 13:40:00,44.43,44.59,44.43,44.46,260151.0,39.2125,39.3537,39.2125,39.2389,260151.0
2018-01-09 13:50:00,44.47,44.52,44.36,44.4,212336.0,39.2478,39.2919,39.1507,39.186,212336.0
2018-01-09 14:00:00,44.4,44.41,44.38,44.38,98919.0,39.186,39.1948,39.1683,39.1683,98919.0
2018-01-09 14:10:00,44.38,44.41,44.3,44.37,254446.0,39.1683,39.1948,39.0977,39.1595,254446.0
2018-01-09 14:20:00,44.37,44.39,44.34,44.34,90723.0,39.1595,39.1772,39.133,39.133,90723.0
2018-01-09 14:30:00,44.34,44.36,44.3,44.31,206894.0,39.133,39.1507,39.0977,39.1066,206894.0
2018-01-09 14:40:00,44.3,44.31,44.24,44.26,109998.0,39.0977,39.1066,39.0448,39.0624,109998.0
2018-01-09 14:50:00,44.26,44.31,44.25,44.27,151129.0,39.0624,39.1066,39.0536,39.0713,151129.0
2018-01-09 15:00:00,44.27,44.29,44.25,44.27,125473.0,39.0713,39.0889,39.0536,39.0713,125473.0
2018-01-09 15:10:00,44.27,44.28,44.24,44.27,115174.0,39.0713,39.0801,39.0448,39.0713,115174.0
2018-01-09 15:20:00,44.27,44.28,44.13,44.14,152988.0,39.0713,39.0801,38.9477,38.9565,152988.0
2018-01-09 15:30:00,44.14,44.23,44.14,44.18,217750.0,38.9565,39.0359,38.9565,38.9918,217750.0
2018-01-09 15:40:00,44.18,44.2,44.1,44.11,221139.0,38.9918,39.0095,38.9212,38.93,221139.0
2018-01-09 15:50:00,44.12,44.12,44.01,44.06,630585.0,38.9389,38.9389,38.8418,38.8859,630585.0
2018-01-10 09:30:00,43.84,44.02,43.8,43.86,251421.0,38.6917,38.8506,38.6564,38.7094,251421.0
2018-01-10 09:40:00,43.86,43.89,43.75,43.78,231143.0,38.7094,38.7359,38.6123,38.6388,231143.0
2018-01-10 09:50:00,43.77,43.84,43.65,43.83,258477.0,38.63,38.6917,38.5241,38.6829,258477.0
2018-01-10 10:00:00,43.83,43.99,43.79,43.94,177120.0,38.6829,38.8241,38.6476,38.78,177120.0
2018-01-10 10:10:00,43.94,44.04,43.89,44.04,150005.0,38.78,38.8683,38.7359,38.8683,150005.0
2018-01-10 10:20:00,44.04,44.05,43.97,43.98,84206.0,38.8683,38.8771,38.8065,38.8153,84206.0
2018-01-10 10:30:00,43.97,43.97,43.9,43.92,134920.0,38.8065,38.8065,38.7447,38.7624,134920.0
2018-01-10 10:40:00,43.92,44.02,43.87,43.89,90071.0,38.7624,38.8506,38.7182,38.7359,90071.0
2018-01-10 10:50:00,43.89,43.98,43.85,43.94,115941.0,38.7359,38.8153,38.7006,38.78,115941.0
2018-01-10 11:00:00,43.94,43.98,43.91,43.96,143182.0,38.78,38.8153,38.7535,38.7977,143182.0
2018-01-10 11:10:00,43.96,43.97,43.79,43.84,186141.0,38.7977,38.8065,38.6476,38.6917,186141.0
2018-01-10 11:20:00,43.84,43.94,43.8,43.91,96530.0,38.6917,38.78,38.6564,38.7535,96530.0
2018-01-10 11:30:00,43.91,43.95,43.89,43.92,71446.0,38.7535,38.7888,38.7359,38.7624,71446.0
2018-01-10 11:40:00,43.92,43.93,43.81,43.87,110000.0,38.7624,38.7712,38.6653,38.7182,110000.0
2018-01-10 11:50:00,43.87,43.91,43.82,43.84,74907.0,38.7182,38.7535,38.6741,38.6917,74907.0
2018-01-10 12:00:00,43.84,43.87,43.8,43.86,56446.0,38.6917,38.7182,38.6564,38.7094,56446.0
2018-01-10 12:10:00,43.85,43.86,43.8,43.84,80704.0,38.7006,38.7094,38.6564,38.6917,80704.0
2018-01-10 12:20:00,43.84,43.89,43.84,43.86,59575.0,38.6917,38.7359,38.6917,38.7094,59575.0
2018-01-10 12:30:00,43.87,43.91,43.85,43.88,97806.0,38.7182,38.7535,38.7006,38.727,97806.0
2018-01-10 12:40:00,43.88,43.97,43.88,43.97,72952.0,38.727,38.8065,38.727,38.8065,72952.0
2018-01-10 12:50:00,43.97,43.97,43.95,43.95,27513.0,38.8065,38.8065,38.7888,38.7888,27513.0
2018-01-10 13:00:00,43.96,44.0,43.91,43.98,85958.0,38.7977,38.833,38.7535,38.8153,85958.0
2018-01-10 13:10:00,43.98,44.0,43.96,43.99,83484.0,38.8153,38.833,38.7977,38.8241,83484.0
2018-01-10 13:20:00,44.0,44.04,43.97,44.04,95625.0,38.833,38.8683,38.8065,38.8683,95625.0
2018-01-10 13:30:00,44.04,44.11,44.04,44.11,136297.0,38.8683,38.93,38.8683,38.93,136297.0
2018-01-10 13:40:00,44.11,44.14,44.1,44.1,115078.0,38.93,38.9565,38.9212,38.9212,115078.0
2018-01-10 13:50:00,44.1,44.11,44.06,44.08,86318.0,38.9212,38.93,38.8859,38.9036,86318.0
2018-01-10 14:00:00,44.08,44.11,43.99,44.0,250238.0,38.9036,38.93,38.8241,38.833,250238.0
2018-01-10 14:10:00,43.99,43.99,43.45,43.47,1067618.0,38.8241,38.8241,38.3475,38.3652,1067618.0
2018-01-10 14:20:00,43.47,43.58,43.34,43.48,510251.0,38.3652,38.4623,38.2505,38.374,510251.0
2018-01-10 14:30:00,43.48,43.48,42.97,42.99,915958.0,38.374,38.374,37.9239,37.9416,915958.0
2018-01-10 14:40:00,42.98,42.99,42.65,42.87,1015186.0,37.9327,37.9416,37.6415,37.8357,1015186.0
2018-01-10 14:50:00,42.87,42.87,42.71,42.72,497090.0,37.8357,37.8357,37.6944,37.7033,497090.0
2018-01-10 15:00:00,42.72,43.24,42.61,43.14,2388285.0,37.7033,38.1622,37.6062,38.074,2388285.0
2018-01-10 15:10:00,43.14,43.15,42.9,43.03,785262.0,38.074,38.0828,37.8621,37.9769,785262.0
2018-01-10 15:20:00,43.02,43.03,42.85,42.89,357848.0,37.968,37.9769,37.818,37.8533,357848.0
2018-01-10 15:30:00,42.89,43.01,42.87,42.95,455536.0,37.8533,37.9592,37.8357,37.9063,455536.0
2018-01-10 15:40:00,42.94,43.11,42.85,43.03,1258496.0,37.8974,38.0475,37.818,37.9769,1258496.0
2018-01-10 15:50:00,43.04,43.09,42.96,43.0,1296386.0,37.9857,38.0298,37.9151,37.9504,1296386.0
2018-01-11 09:30:00,43.28,43.42,43.15,43.25,444722.0,38.1975,38.3211,38.0828,38.171,444722.0
2018-01-11 09:40:00,43.25,43.4,43.21,43.24,285891.0,38.171,38.3034,38.1357,38.1622,285891.0
2018-01-11 09:50:00,43.23,43.48,43.23,43.36,136376.0,38.1534,38.374,38.1534,38.2681,136376.0
2018-01-11 10:00:00,43.36,43.58,43.35,43.55,214446.0,38.2681,38.4623,38.2593,38.4358,214446.0
2018-01-11 10:10:00,43.55,43.56,43.41,43.41,150607.0,38.4358,38.4446,38.3122,38.3122,150607.0
2018-01-11 10:20:00,43.42,43.42,43.31,43.39,180194.0,38.3211,38.3211,38.224,38.2946,180194.0
2018-01-11 10:30:00,43.38,43.4,43.29,43.36,126639.0,38.2858,38.3034,38.2063,38.2681,126639.0
2018-01-11 10:40:00,43.36,43.51,43.35,43.47,173478.0,38.2681,38.4005,38.2593,38.3652,173478.0
2018-01-11 10:50:00,43.48,43.58,43.46,43.58,172270.0,38.374,38.4623,38.3564,38.4623,172270.0
2018-01-11 11:00:00,43.57,43.62,43.49,43.58,503749.0,38.4535,38.4976,38.3828,38.4623,503749.0
2018-01-11 11:10:00,43.58,43.76,43.57,43.75,226742.0,38.4623,38.6211,38.4535,38.6123,226742.0
2018-01-11 11:20:00,43.74,43.81,43.71,43.73,188154.0,38.6035,38.6653,38.577,38.5947,188154.0
2018-01-11 11:30:00,43.73,43.74,43.56,43.65,171315.0,38.5947,38.6035,38.4446,38.5241,171315.0
2018-01-11 11:40:00,43.65,43.68,43.64,43.66,196634.0,38.5241,38.5505,38.5152,38.5329,196634.0
2018-01-11 11:50:00,43.66,43.69,43.64,43.69,105342.0,38.5329,38.5594,38.5152,38.5594,105342.0
2018-01-11 12:00:00,43.68,43.71,43.64,43.66,228270.0,38.5505,38.577,38.5152,38.5329,228270.0
2018-01-11 12:10:00,43.65,43.75,43.65,43.67,126741.0,38.5241,38.6123,38.5241,38.5417,126741.0
2018-01-11 12:20:00,43.67,43.77,43.65,43.77,196224.0,38.5417,38.63,38.5241,38.63,196224.0
2018-01-11 12:30:00,43.77,43.94,43.76,43.93,218464.0,38.63,38.78,38.6211,38.7712,218464.0
2018-01-11 12:40:00,43.92,43.95,43.87,43.91,181843.0,38.7624,38.7888,38.7182,38.7535,181843.0
2018-01-11 12:50:00,43.91,43.94,43.91,43.91,75032.0,38.7535,38.78,38.7535,38.7535,75032.0
2018-01-11 13:00:00,43.92,43.92,43.85,43.87,112015.0,38.7624,38.7624,38.7006,38.7182,112015.0
2018-01-11 13:10:00,43.88,44.0,43.87,43.99,168887.0,38.727,38.833,38.7182,38.8241,168887.0
2018-01-11 13:20:00,43.98,44.01,43.95,43.97,287224.0,38.8153,38.8418,38.7888,38.8065,287224.0
2018-01-11 13:30:00,43.97,44.0,43.89,44.0,129193.0,38.8065,38.833,38.7359,38.833,129193.0
2018-01-11 13:40:00,44.0,44.02,43.95,44.01,144005.0,38.833,38.8506,38.7888,38.8418,144005.0
2018-01-11 13:50:00,44.02,44.1,44.01,44.09,375495.0,38.8506,38.9212,38.8418,38.9124,375495.0
2018-01-11 14:00:00,44.1,44.13,44.04,44.06,111330.0,38.9212,38.9477,38.8683,38.8859,111330.0
2018-01-11 14:10:00,44.07,44.13,44.06,44.1,157178.0,38.8947,38.9477,38.8859,38.9212,157178.0
2018-01-11 14:20:00,44.1,44.22,44.1,44.22,232599.0,38.9212,39.0271,38.9212,39.0271,232599.0
2018-01-11 14:30:00,44.21,44.27,44.2,44.23,293143.0,39.0183,39.0713,39.0095,39.0359,293143.0
2018-01-11 14:40:00,44.23,44.24,44.04,44.12,353326.0,39.0359,39.0448,38.8683,38.9389,353326.0
2018-01-11 14:50:00,44.13,44.19,44.1,44.15,118774.0,38.9477,39.0006,38.9212,38.9653,118774.0
2018-01-11 15:00:00,44.16,44.2,44.08,44.09,319404.0,38.9742,39.0095,38.9036,38.9124,319404.0
2018-01-11 15:10:00,44.09,44.11,44.05,44.09,119246.0,38.9124,38.93,38.8771,38.9124,119246.0
2018-01-11 15:20:00,44.09,44.18,44.08,44.15,190115.0,38.9124,38.9918,38.9036,38.9653,190115.0
2018-01-11 15:30:00,44.16,44.17,44.07,44.16,309865.0,38.9742,38.983,38.8947,38.9742,309865.0
2018-01-11 15:40:00,44.16,44.22,44.12,44.16,475946.0,38.9742,39.0271,38.9389,38.9742,475946.0
2018-01-11 15:50:00,44.17,44.23,44.15,44.19,870229.0,38.983,39.0359,38.9653,39.0006,870229.0
2018-01-12 09:30:00,44.15,44.68,44.15,44.38,717016.0,38.9653,39.4331,38.9653,39.1683,717016.0
2018-01-12 09:40:00,44.41,44.69,44.39,44.66,392627.0,39.1948,39.4419,39.1772,39.4155,392627.0
2018-01-12 09:50:00,44.66,44.7,44.41,44.45,640059.0,39.4155,39.4508,39.1948,39.2301,640059.0
2018-01-12 10:00:00,44.45,44.51,44.17,44.18,256487.0,39.2301,39.2831,38.983,38.9918,256487.0
2018-01-12 10:10:00,44.19,44.37,44.18,44.33,219778.0,39.0006,39.1595,38.9918,39.1242,219778.0
2018-01-12 10:20:00,44.33,44.35,44.18,44.24,245859.0,39.1242,39.1419,38.9918,39.0448,245859.0
2018-01-12 10:30:00,44.25,44.29,44.16,44.19,260172.0,39.0536,39.0889,38.9742,39.0006,260172.0
2018-01-12 10:40:00,44.19,44.21,44.05,44.13,507071.0,39.0006,39.0183,38.8771,38.9477,507071.0
2018-01-12 10:50:00,44.13,44.22,44.02,44.07,300467.0,38.9477,39.0271,38.8506,38.8947,300467.0
2018-01-12 11:00:00,44.07,44.11,43.94,43.95,430089.0,38.8947,38.93,38.78,38.7888,430089.0
2018-01-12 11:10:00,43.94,43.95,43.79,43.8,426668.0,38.78,38.7888,38.6476,38.6564,426668.0
2018-01-12 11:20:00,43.8,43.83,43.7,43.72,404015.0,38.6564,38.6829,38.5682,38.5858,404015.0
2018-01-12 11:30:00,43.72,43.89,43.66,43.89,331332.0,38.5858,38.7359,38.5329,38.7359,331332.0
2018-01-12 11:40:00,43.89,43.92,43.81,43.89,355410.0,38.7359,38.7624,38.6653,38.7359,355410.0
2018-01-12 11:50:00,43.9,43.96,43.89,43.95,127826.0,38.7447,38.7977,38.7359,38.7888,127826.0
2018-01-12 12:00:00,43.95,44.02,43.92,43.95,181342.0,38.7888,38.8506,38.7624,38.7888,181342.0
2018-01-12 12:10:00,43.94,44.02,43.93,44.0,157025.0,38.78,38.8506,38.7712,38.833,157025.0
2018-01-12 12:20:00,44.0,44.02,43.94,44.0,189821.0,38.833,38.8506,38.78,38.833,189821.0
2018-01-12 12:30:00,43.99,43.99,43.85,43.91,91003.0,38.8241,38.8241,38.7006,38.7535,91003.0
2018-01-12 12:40:00,43.91,43.91,43.85,43.87,70226.0,38.7535,38.7535,38.7006,38.7182,70226.0
2018-01-12 12:50:00,43.87,43.94,43.86,43.93,102169.0,38.7182,38.78,38.7094,38.7712,102169.0
2018-01-12 13:00:00,43.94,43.94,43.83,43.83,285711.0,38.78,38.78,38.6829,38.6829,285711.0
2018-01-12 13:10:00,43.83,43.88,43.8,43.82,74490.0,38.6829,38.727,38.6564,38.6741,74490.0
2018-01-12 13:20:00,43.82,43.9,43.82,43.84,113093.0,38.6741,38.7447,38.6741,38.6917,113093.0
2018-01-12 13:30:00,43.84,43.85,43.78,43.83,122402.0,38.6917,38.7006,38.6388,38.6829,122402.0
2018-01-12 13:40:00,43.83,43.85,43.79,43.81,86438.0,38.6829,38.7006,38.6476,38.6653,86438.0
2018-01-12 13:50:00,43.81,43.83,43.75,43.77,144333.0,38.6653,38.6829,38.6123,38.63,144333.0
2018-01-12 14:00:00,43.78,43.84,43.77,43.78,219980.0,38.6388,38.6917,38.63,38.6388,219980.0
2018-01-12 14:10:00,43.78,43.89,43.78,43.86,240305.0,38.6388,38.7359,38.6388,38.7094,240305.0
2018-01-12 14:20:00,43.86,44.03,43.86,43.9,1160153.0,38.7094,38.8594,38.7094,38.7447,1160153.0
2018-01-12 14:30:00,43.91,43.96,43.82,43.86,254498.0,38.7535,38.7977,38.6741,38.7094,254498.0
2018-01-12 14:40:00,43.86,43.91,43.82,43.89,158403.0,38.7094,38.7535,38.6741,38.7359,158403.0
2018-01-12 14:50:00,43.89,43.89,43.82,43.86,97458.0,38.7359,38.7359,38.6741,38.7094,97458.0
2018-01-12 15:00:00,43.86,43.94,43.85,43.88,144368.0,38.7094,38.78,38.7006,38.727,144368.0
2018-01-12 15:10:00,43.87,43.95,43.85,43.9,209882.0,38.7182,38.7888,38.7006,38.7447,209882.0
2018-01-12 15:20:00,43.91,43.98,43.9,43.97,241409.0,38.7535,38.8153,38.7447,38.8065,241409.0
2018-01-12 15:30:00,43.97,44.05,43.95,44.04,367299.0,38.8065,38.8771,38.7888,38.8683,367299.0
2018-01-12 15:40:00,44.04,44.1,44.01,44.09,575444.0,38.8683,38.9212,38.8418,38.9124,575444.0
2018-01-12 15:50:00,44.09,44.13,44.04,44.07,1146673.0,38.9124,38.9477,38.8683,38.8947,1146673.0
2018-01-16 09:30:00,45.1,45.42,44.72,44.99,1624940.0,39.8038,40.0862,39.4684,39.7067,1624940.0
2018-01-16 09:40:00,45.0,45.32,44.91,45.27,762914.0,39.7155,39.9979,39.6361,39.9538,762914.0
2018-01-16 09:50:00,45.27,45.52,45.26,45.48,786108.0,39.9538,40.1745,39.945,40.1392,786108.0
2018-01-16 10:00:00,45.48,45.5,45.25,45.42,507684.0,40.1392,40.1568,39.9362,40.0862,507684.0
2018-01-16 10:10:00,45.41,45.43,45.31,45.34,496325.0,40.0774,40.095,39.9891,40.0156,496325.0
2018-01-16 10:20:00,45.34,45.36,45.08,45.14,589872.0,40.0156,40.0332,39.7861,39.8391,589872.0
2018-01-16 10:30:00,45.13,45.27,45.06,45.19,486753.0,39.8303,39.9538,39.7685,39.8832,486753.0
2018-01-16 10:40:00,45.19,45.23,45.11,45.16,439148.0,39.8832,39.9185,39.8126,39.8567,439148.0
2018-01-16 10:50:00,45.17,45.29,45.09,45.15,532350.0,39.8656,39.9715,39.795,39.8479,532350.0
2018-01-16 11:00:00,45.16,45.17,45.05,45.14,421020.0,39.8567,39.8656,39.7597,39.8391,421020.0
2018-01-16 11:10:00,45.14,45.15,44.78,44.81,533551.0,39.8391,39.8479,39.5214,39.5478,533551.0
2018-01-16 11:20:00,44.81,45.06,44.76,45.0,1083245.0,39.5478,39.7685,39.5037,39.7155,1083245.0
2018-01-16 11:30:00,45.0,45.07,44.91,45.06,184368.0,39.7155,39.7773,39.6361,39.7685,184368.0
2018-01-16 11:40:00,45.05,45.1,44.92,45.03,250317.0,39.7597,39.8038,39.6449,39.742,250317.0
2018-01-16 11:50:00,45.03,45.08,44.96,45.0,322753.0,39.742,39.7861,39.6802,39.7155,322753.0
2018-01-16 12:00:00,45.01,45.1,44.99,45.06,298782.0,39.7244,39.8038,39.7067,39.7685,298782.0
2018-01-16 12:10:00,45.07,45.09,44.96,44.99,179893.0,39.7773,39.795,39.6802,39.7067,179893.0
2018-01-16 12:20:00,44.99,45.02,44.94,45.02,184802.0,39.7067,39.7332,39.6626,39.7332,184802.0
2018-01-16 12:30:00,45.02,45.05,44.95,45.01,211589.0,39.7332,39.7597,39.6714,39.7244,211589.0
2018-01-16 12:40:00,45.01,45.05,44.96,45.03,396822.0,39.7244,39.7597,39.6802,39.742,396822.0
2018-01-16 12:50:00,45.03,45.03,44.95,45.01,220686.0,39.742,39.742,39.6714,39.7244,220686.0
2018-01-16 13:00:00,45.0,45.04,44.94,44.99,205535.0,39.7155,39.7508,39.6626,39.7067,205535.0
2018-01-16 13:10:00,45.0,45.01,44.87,44.9,129771.0,39.7155,39.7244,39.6008,39.6273,129771.0
2018-01-16 13:20:00,44.89,44.9,44.7,44.76,264049.0,39.6184,39.6273,39.4508,39.5037,264049.0
2018-01-16 13:30:00,44.77,44.8,44.73,44.79,222091.0,39.5125,39.539,39.4772,39.5302,222091.0
2018-01-16 13:40:00,44.79,44.82,43.86,44.51,682813.0,39.5302,39.5567,38.7094,39.2831,682813.0
2018-01-16 13:50:00,44.5,44.53,44.32,44.35,488077.0,39.2742,39.3007,39.1154,39.1419,488077.0
2018-01-16 14:00:00,44.36,44.44,44.3,44.42,384417.0,39.1507,39.2213,39.0977,39.2036,384417.0
2018-01-16 14:10:00,44.42,44.44,44.32,44.37,251145.0,39.2036,39.2213,39.1154,39.1595,251145.0
2018-01-16 14:20:00,44.36,44.39,44.25,44.3,198043.0,39.1507,39.1772,39.0536,39.0977,198043.0
2018-01-16 14:30:00,44.3,44.45,44.3,44.35,248540.0,39.0977,39.2301,39.0977,39.1419,248540.0
2018-01-16 14:40:00,44.34,44.35,44.05,44.12,372363.0,39.133,39.1419,38.8771,38.9389,372363.0
2018-01-16 14:50:00,44.12,44.24,44.12,44.23,164967.0,38.9389,39.0448,38.9389,39.0359,164967.0
2018-01-16 15:00:00,44.24,44.53,44.23,44.49,306252.0,39.0448,39.3007,39.0359,39.2654,306252.0
2018-01-16 15:10:00,44.49,44.52,44.28,44.36,261299.0,39.2654,39.2919,39.0801,39.1507,261299.0
2018-01-16 15:20:00,44.36,44.44,44.34,44.39,237882.0,39.1507,39.2213,39.133,39.1772,237882.0
2018-01-16 15:30:00,44.39,44.39,44.25,44.27,261976.0,39.1772,39.1772,39.0536,39.0713,261976.0
2018-01-16 15:40:00,44.28,44.32,44.21,44.3,369353.0,39.0801,39.1154,39.0183,39.0977,369353.0
2018-01-16 15:50:00,44.31,44.35,44.17,44.19,1203557.0,39.1066,39.1419,38.983,39.0006,1203557.0
2018-01-17 09:30:00,44.01,44.05,43.4,43.98,832821.0,38.8418,38.8771,38.3034,38.8153,832821.0
2018-01-17 09:40:00,43.97,44.11,43.81,43.95,464885.0,38.8065,38.93,38.6653,38.7888,464885.0
2018-01-17 09:50:00,43.95,43.97,43.61,43.63,595795.0,38.7888,38.8065,38.4888,38.5064,595795.0
2018-01-17 10:00:00,43.63,43.78,43.52,43.67,426886.0,38.5064,38.6388,38.4093,38.5417,426886.0
2018-01-17 10:10:00,43.67,43.73,43.58,43.69,233439.0,38.5417,38.5947,38.4623,38.5594,233439.0
2018-01-17 10:20:00,43.68,43.75,43.67,43.68,195357.0,38.5505,38.6123,38.5417,38.5505,195357.0
2018-01-17 10:30:00,43.69,43.7,43.57,43.57,404659.0,38.5594,38.5682,38.4535,38.4535,404659.0
2018-01-17 10:40:00,43.58,43.67,43.56,43.6,146062.0,38.4623,38.5417,38.4446,38.4799,146062.0
2018-01-17 10:50:00,43.6,43.68,43.51,43.66,136018.0,38.4799,38.5505,38.4005,38.5329,136018.0
2018-01-17 11:00:00,43.66,43.76,43.59,43.69,562354.0,38.5329,38.6211,38.4711,38.5594,562354.0
2018-01-17 11:10:00,43.68,44.05,43.65,44.04,339972.0,38.5505,38.8771,38.5241,38.8683,339972.0
2018-01-17 11:20:00,44.04,44.13,44.02,44.08,300538.0,38.8683,38.9477,38.8506,38.9036,300538.0
2018-01-17 11:30:00,44.09,44.1,44.03,44.05,149006.0,38.9124,38.9212,38.8594,38.8771,149006.0
2018-01-17 11:40:00,44.05,44.06,44.01,44.03,197073.0,38.8771,38.8859,38.8418,38.8594,197073.0
2018-01-17 11:50:00,44.03,44.04,43.95,43.97,120004.0,38.8594,38.8683,38.7888,38.8065,120004.0
2018-01-17 12:00:00,43.98,44.06,43.97,44.01,110694.0,38.8153,38.8859,38.8065,38.8418,110694.0
2018-01-17 12:10:00,44.01,44.02,43.92,43.99,128193.0,38.8418,38.8506,38.7624,38.8241,128193.0
2018-01-17 12:20:00,43.99,44.12,43.99,44.08,117371.0,38.8241,38.9389,38.8241,38.9036,117371.0
2018-01-17 12:30:00,44.08,44.09,43.96,44.0,76500.0,38.9036,38.9124,38.7977,38.833,76500.0
2018-01-17 12:40:00,44.0,44.06,43.99,44.02,72993.0,38.833,38.8859,38.8241,38.8506,72993.0
2018-01-17 12:50:00,44.02,44.11,44.02,44.11,91985.0,38.8506,38.93,38.8506,38.93,91985.0
2018-01-17 13:00:00,44.1,44.13,44.06,44.08,131882.0,38.9212,38.9477,38.8859,38.9036,131882.0
2018-01-17 13:10:00,44.08,44.09,43.95,43.96,103062.0,38.9036,38.9124,38.7888,38.7977,103062.0
2018-01-17 13:20:00,43.96,43.97,43.87,43.88,84463.0,38.7977,38.8065,38.7182,38.727,84463.0
2018-01-17 13:30:00,43.88,43.92,43.86,43.89,92680.0,38.727,38.7624,38.7094,38.7359,92680.0
2018-01-17 13:40:00,43.89,43.9,43.85,43.86,98221.0,38.7359,38.7447,38.7006,38.7094,98221.0
2018-01-17 13:50:00,43.86,43.92,43.85,43.86,56014.0,38.7094,38.7624,38.7006,38.7094,56014.0
2018-01-17 14:00:00,43.85,43.95,43.85,43.94,107444.0,38.7006,38.7888,38.7006,38.78,107444.0
2018-01-17 14:10:00,43.95,43.98,43.93,43.95,137055.0,38.7888,38.8153,38.7712,38.7888,137055.0
2018-01-17 14:20:00,43.94,43.96,43.89,43.91,84300.0,38.78,38.7977,38.7359,38.7535,84300.0
2018-01-17 14:30:00,43.91,44.02,43.91,44.0,175959.0,38.7535,38.8506,38.7535,38.833,175959.0
2018-01-17 14:40:00,44.0,44.07,44.0,44.05,135854.0,38.833,38.8947,38.833,38.8771,135854.0
2018-01-17 14:50:00,44.05,44.12,44.04,44.11,243625.0,38.8771,38.9389,38.8683,38.93,243625.0
2018-01-17 15:00:00,44.12,44.21,44.12,44.19,214220.0,38.9389,39.0183,38.9389,39.0006,214220.0
2018-01-17 15:10:00,44.19,44.27,44.18,44.2,263825.0,39.0006,39.0713,38.9918,39.0095,263825.0
2018-01-17 15:20:00,44.2,44.24,44.16,44.17,347780.0,39.0095,39.0448,38.9742,38.983,347780.0
2018-01-17 15:30:00,44.17,44.25,44.17,44.23,277808.0,38.983,39.0536,38.983,39.0359,277808.0
2018-01-17 15:40:00,44.24,44.26,44.12,44.15,432294.0,39.0448,39.0624,38.9389,38.9653,432294.0
2018-01-17 15:50:00,44.16,44.16,43.99,44.04,1358075.0,38.9742,38.9742,38.8241,38.8683,1358075.0
2018-01-18 09:30:00,44.18,44.18,43.75,43.99,462615.0,38.9918,38.9918,38.6123,38.8241,462615.0
2018-01-18 09:40:00,43.99,44.16,43.88,44.1,291226.0,38.8241,38.9742,38.727,38.9212,291226.0
2018-01-18 09:50:00,44.09,44.19,44.02,44.06,178182.0,38.9124,39.0006,38.8506,38.8859,178182.0
2018-01-18 10:00:00,44.06,44.07,43.76,43.78,264550.0,38.8859,38.8947,38.6211,38.6388,264550.0
2018-01-18 10:10:00,43.77,43.85,43.75,43.79,150050.0,38.63,38.7006,38.6123,38.6476,150050.0
2018-01-18 10:20:00,43.79,43.8,43.64,43.69,191340.0,38.6476,38.6564,38.5152,38.5594,191340.0
2018-01-18 10:30:00,43.68,43.84,43.66,43.84,209458.0,38.5505,38.6917,38.5329,38.6917,209458.0
2018-01-18 10:40:00,43.83,43.86,43.79,43.82,148174.0,38.6829,38.7094,38.6476,38.6741,148174.0
2018-01-18 10:50:00,43.82,43.88,43.8,43.83,141353.0,38.6741,38.727,38.6564,38.6829,141353.0
2018-01-18 11:00:00,43.83,43.91,43.82,43.91,100906.0,38.6829,38.7535,38.6741,38.7535,100906.0
2018-01-18 11:10:00,43.91,43.97,43.9,43.94,108665.0,38.7535,38.8065,38.7447,38.78,108665.0
2018-01-18 11:20:00,43.95,43.96,43.79,43.83,239353.0,38.7888,38.7977,38.6476,38.6829,239353.0
2018-01-18 11:30:00,43.83,43.87,43.79,43.8,125416.0,38.6829,38.7182,38.6476,38.6564,125416.0
2018-01-18 11:40:00,43.8,43.84,43.76,43.8,183704.0,38.6564,38.6917,38.6211,38.6564,183704.0
2018-01-18 11:50:00,43.81,43.92,43.8,43.84,62117.0,38.6653,38.7624,38.6564,38.6917,62117.0
2018-01-18 12:00:00,43.84,43.88,43.8,43.81,84022.0,38.6917,38.727,38.6564,38.6653,84022.0
2018-01-18 12:10:00,43.82,43.85,43.79,43.82,62356.0,38.6741,38.7006,38.6476,38.6741,62356.0
2018-01-18 12:20:00,43.81,43.83,43.7,43.79,147067.0,38.6653,38.6829,38.5682,38.6476,147067.0
2018-01-18 12:30:00,43.8,43.84,43.79,43.81,66962.0,38.6564,38.6917,38.6476,38.6653,66962.0
2018-01-18 12:40:00,43.81,43.84,43.79,43.83,68236.0,38.6653,38.6917,38.6476,38.6829,68236.0
2018-01-18 12:50:00,43.82,43.83,43.79,43.8,38491.0,38.6741,38.6829,38.6476,38.6564,38491.0
2018-01-18 13:00:00,43.8,43.86,43.79,43.83,86553.0,38.6564,38.7094,38.6476,38.6829,86553.0
2018-01-18 13:10:00,43.83,43.89,43.83,43.83,62748.0,38.6829,38.7359,38.6829,38.6829,62748.0
2018-01-18 13:20:00,43.83,43.87,43.83,43.86,59206.0,38.6829,38.7182,38.6829,38.7094,59206.0
2018-01-18 13:30:00,43.87,43.87,43.81,43.84,55850.0,38.7182,38.7182,38.6653,38.6917,55850.0
2018-01-18 13:40:00,43.84,43.88,43.81,43.83,59107.0,38.6917,38.727,38.6653,38.6829,59107.0
2018-01-18 13:50:00,43.83,43.9,43.8,43.87,83912.0,38.6829,38.7447,38.6564,38.7182,83912.0
2018-01-18 14:00:00,43.86,43.9,43.8,43.83,86955.0,38.7094,38.7447,38.6564,38.6829,86955.0
2018-01-18 14:10:00,43.84,43.88,43.81,43.82,100659.0,38.6917,38.727,38.6653,38.6741,100659.0
2018-01-18 14:20:00,43.82,43.88,43.82,43.85,61724.0,38.6741,38.727,38.6741,38.7006,61724.0
2018-01-18 14:30:00,43.86,43.89,43.8,43.84,143992.0,38.7094,38.7359,38.6564,38.6917,143992.0
2018-01-18 14:40:00,43.84,43.87,43.84,43.84,82171.0,38.6917,38.7182,38.6917,38.6917,82171.0
2018-01-18 14:50:00,43.84,43.93,43.84,43.9,379689.0,38.6917,38.7712,38.6917,38.7447,379689.0
2018-01-18 15:00:00,43.89,43.93,43.85,43.93,145168.0,38.7359,38.7712,38.7006,38.7712,145168.0
2018-01-18 15:10:00,43.93,43.96,43.92,43.94,127916.0,38.7712,38.7977,38.7624,38.78,127916.0
2018-01-18 15:20:00,43.94,43.94,43.84,43.84,100314.0,38.78,38.78,38.6917,38.6917,100314.0
2018-01-18 15:30:00,43.84,43.85,43.8,43.8,227943.0,38.6917,38.7006,38.6564,38.6564,227943.0
2018-01-18 15:40:00,43.81,43.84,43.8,43.8,179625.0,38.6653,38.6917,38.6564,38.6564,179625.0
2018-01-18 15:50:00,43.81,43.86,43.79,43.85,969692.0,38.6653,38.7094,38.6476,38.7006,969692.0
2018-01-19 09:30:00,44.05,44.09,43.58,43.59,905337.0,38.8771,38.9124,38.4623,38.4711,905337.0
2018-01-19 09:40:00,43.58,43.62,43.22,43.41,695425.0,38.4623,38.4976,38.1446,38.3122,695425.0
2018-01-19 09:50:00,43.41,43.52,43.39,43.48,469130.0,38.3122,38.4093,38.2946,38.374,469130.0
2018-01-19 10:00:00,43.48,43.49,43.31,43.37,739018.0,38.374,38.3828,38.224,38.2769,739018.0
2018-01-19 10:10:00,43.37,43.41,43.26,43.32,319291.0,38.2769,38.3122,38.1799,38.2328,319291.0
2018-01-19 10:20:00,43.31,43.33,43.27,43.32,385039.0,38.224,38.2416,38.1887,38.2328,385039.0
2018-01-19 10:30:00,43.31,43.32,43.16,43.16,261956.0,38.224,38.2328,38.0916,38.0916,261956.0
2018-01-19 10:40:00,43.16,43.24,43.16,43.19,274475.0,38.0916,38.1622,38.0916,38.1181,274475.0
2018-01-19 10:50:00,43.18,43.26,43.17,43.22,378051.0,38.1093,38.1799,38.1004,38.1446,378051.0
2018-01-19 11:00:00,43.22,43.26,43.14,43.26,283903.0,38.1446,38.1799,38.074,38.1799,283903.0
2018-01-19 11:10:00,43.26,43.26,43.12,43.14,131060.0,38.1799,38.1799,38.0563,38.074,131060.0
2018-01-19 11:20:00,43.14,43.16,43.11,43.15,112279.0,38.074,38.0916,38.0475,38.0828,112279.0
2018-01-19 11:30:00,43.15,43.19,43.1,43.13,266128.0,38.0828,38.1181,38.0386,38.0651,266128.0
2018-01-19 11:40:00,43.14,43.18,43.07,43.08,126103.0,38.074,38.1093,38.0122,38.021,126103.0
2018-01-19 11:50:00,43.07,43.11,43.05,43.07,150845.0,38.0122,38.0475,37.9945,38.0122,150845.0
2018-01-19 12:00:00,43.06,43.12,43.05,43.09,124160.0,38.0033,38.0563,37.9945,38.0298,124160.0
2018-01-19 12:10:00,43.09,43.11,43.05,43.11,95100.0,38.0298,38.0475,37.9945,38.0475,95100.0
2018-01-19 12:20:00,43.11,43.12,43.07,43.08,87640.0,38.0475,38.0563,38.0122,38.021,87640.0
2018-01-19 12:30:00,43.08,43.12,43.04,43.1,192422.0,38.021,38.0563,37.9857,38.0386,192422.0
2018-01-19 12:40:00,43.09,43.2,43.09,43.19,187386.0,38.0298,38.1269,38.0298,38.1181,187386.0
2018-01-19 12:50:00,43.19,43.2,43.13,43.15,196001.0,38.1181,38.1269,38.0651,38.0828,196001.0
2018-01-19 13:00:00,43.16,43.16,43.09,43.12,241657.0,38.0916,38.0916,38.0298,38.0563,241657.0
2018-01-19 13:10:00,43.12,43.16,43.11,43.13,84639.0,38.0563,38.0916,38.0475,38.0651,84639.0
2018-01-19 13:20:00,43.12,43.15,43.09,43.12,99223.0,38.0563,38.0828,38.0298,38.0563,99223.0
2018-01-19 13:30:00,43.11,43.13,43.08,43.09,144606.0,38.0475,38.0651,38.021,38.0298,144606.0
2018-01-19 13:40:00,43.09,43.15,43.08,43.12,183200.0,38.0298,38.0828,38.021,38.0563,183200.0
2018-01-19 13:50:00,43.13,43.13,43.1,43.11,100816.0,38.0651,38.0651,38.0386,38.0475,100816.0
2018-01-19 14:00:00,43.11,43.16,43.1,43.15,148715.0,38.0475,38.0916,38.0386,38.0828,148715.0
2018-01-19 14:10:00,43.16,43.23,43.14,43.23,125208.0,38.0916,38.1534,38.074,38.1534,125208.0
2018-01-19 14:20:00,43.23,43.24,43.2,43.22,110975.0,38.1534,38.1622,38.1269,38.1446,110975.0
2018-01-19 14:30:00,43.22,43.25,43.2,43.22,195215.0,38.1446,38.171,38.1269,38.1446,195215.0
2018-01-19 14:40:00,43.22,43.25,43.21,43.24,149275.0,38.1446,38.171,38.1357,38.1622,149275.0
2018-01-19 14:50:00,43.25,43.26,43.16,43.16,99781.0,38.171,38.1799,38.0916,38.0916,99781.0
2018-01-19 15:00:00,43.16,43.18,43.13,43.16,176454.0,38.0916,38.1093,38.0651,38.0916,176454.0
2018-01-19 15:10:00,43.16,43.17,43.14,43.15,160039.0,38.0916,38.1004,38.074,38.0828,160039.0
2018-01-19 15:20:00,43.15,43.2,43.1,43.2,308872.0,38.0828,38.1269,38.0386,38.1269,308872.0
2018-01-19 15:30:00,43.2,43.21,43.08,43.09,374158.0,38.1269,38.1357,38.021,38.0298,374158.0
2018-01-19 15:40:00,43.09,43.11,43.04,43.06,700782.0,38.0298,38.0475,37.9857,38.0033,700782.0
2018-01-19 15:50:00,43.06,43.14,43.05,43.14,1252862.0,38.0033,38.074,37.9945,38.074,1252862.0
2018-01-22 09:30:00,43.16,43.18,42.85,42.86,440043.0,38.0916,38.1093,37.818,37.8268,440043.0
2018-01-22 09:40:00,42.86,42.97,42.82,42.97,388502.0,37.8268,37.9239,37.7915,37.9239,388502.0
2018-01-22 09:50:00,42.97,43.03,42.91,43.02,231602.0,37.9239,37.9769,37.871,37.968,231602.0
2018-01-22 10:00:00,43.01,43.06,42.94,43.04,236892.0,37.9592,38.0033,37.8974,37.9857,236892.0
2018-01-22 10:10:00,43.04,43.27,43.03,43.26,463492.0,37.9857,38.1887,37.9769,38.1799,463492.0
2018-01-22 10:20:00,43.26,43.26,43.1,43.15,281333.0,38.1799,38.1799,38.0386,38.0828,281333.0
2018-01-22 10:30:00,43.15,43.19,43.08,43.16,340063.0,38.0828,38.1181,38.021,38.0916,340063.0
2018-01-22 10:40:00,43.16,43.23,43.12,43.23,134553.0,38.0916,38.1534,38.0563,38.1534,134553.0
2018-01-22 10:50:00,43.23,43.28,43.19,43.2,165501.0,38.1534,38.1975,38.1181,38.1269,165501.0
2018-01-22 11:00:00,43.2,43.29,43.2,43.26,117223.0,38.1269,38.2063,38.1269,38.1799,117223.0
2018-01-22 11:10:00,43.26,43.3,43.22,43.3,163114.0,38.1799,38.2152,38.1446,38.2152,163114.0
2018-01-22 11:20:00,43.29,43.37,43.24,43.26,586911.0,38.2063,38.2769,38.1622,38.1799,586911.0
2018-01-22 11:30:00,43.25,43.31,43.25,43.3,303784.0,38.171,38.224,38.171,38.2152,303784.0
2018-01-22 11:40:00,43.3,43.32,43.26,43.3,206698.0,38.2152,38.2328,38.1799,38.2152,206698.0
2018-01-22 11:50:00,43.3,43.32,43.27,43.31,125442.0,38.2152,38.2328,38.1887,38.224,125442.0
2018-01-22 12:00:00,43.31,43.35,43.3,43.33,189417.0,38.224,38.2593,38.2152,38.2416,189417.0
2018-01-22 12:10:00,43.33,43.4,43.33,43.39,261870.0,38.2416,38.3034,38.2416,38.2946,261870.0
2018-01-22 12:20:00,43.38,43.42,43.35,43.36,214492.0,38.2858,38.3211,38.2593,38.2681,214492.0
2018-01-22 12:30:00,43.36,43.41,43.35,43.36,74542.0,38.2681,38.3122,38.2593,38.2681,74542.0
2018-01-22 12:40:00,43.36,43.4,43.33,43.34,66215.0,38.2681,38.3034,38.2416,38.2505,66215.0
2018-01-22 12:50:00,43.34,43.38,43.3,43.32,97884.0,38.2505,38.2858,38.2152,38.2328,97884.0
2018-01-22 13:00:00,43.31,43.34,43.29,43.32,80814.0,38.224,38.2505,38.2063,38.2328,80814.0
2018-01-22 13:10:00,43.31,43.33,43.27,43.27,73663.0,38.224,38.2416,38.1887,38.1887,73663.0
2018-01-22 13:20:00,43.28,43.33,43.27,43.33,68015.0,38.1975,38.2416,38.1887,38.2416,68015.0
2018-01-22 13:30:00,43.33,43.36,43.31,43.36,72399.0,38.2416,38.2681,38.224,38.2681,72399.0
2018-01-22 13:40:00,43.35,43.36,43.31,43.33,116639.0,38.2593,38.2681,38.224,38.2416,116639.0
2018-01-22 13:50:00,43.33,43.33,43.26,43.31,60231.0,38.2416,38.2416,38.1799,38.224,60231.0
2018-01-22 14:00:00,43.31,43.32,43.28,43.28,100178.0,38.224,38.2328,38.1975,38.1975,100178.0
2018-01-22 14:10:00,43.28,43.31,43.26,43.31,80614.0,38.1975,38.224,38.1799,38.224,80614.0
2018-01-22 14:20:00,43.31,43.33,43.26,43.29,116387.0,38.224,38.2416,38.1799,38.2063,116387.0
2018-01-22 14:30:00,43.3,43.33,43.29,43.32,145507.0,38.2152,38.2416,38.2063,38.2328,145507.0
2018-01-22 14:40:00,43.32,43.33,43.28,43.31,108197.0,38.2328,38.2416,38.1975,38.224,108197.0
2018-01-22 14:50:00,43.32,43.32,43.28,43.29,105796.0,38.2328,38.2328,38.1975,38.2063,105796.0
2018-01-22 15:00:00,43.29,43.32,43.28,43.28,86777.0,38.2063,38.2328,38.1975,38.1975,86777.0
2018-01-22 15:10:00,43.29,43.29,43.27,43.27,63167.0,38.2063,38.2063,38.1887,38.1887,63167.0
2018-01-22 15:20:00,43.27,43.29,43.26,43.28,131615.0,38.1887,38.2063,38.1799,38.1975,131615.0
2018-01-22 15:30:00,43.29,43.32,43.28,43.29,157437.0,38.2063,38.2328,38.1975,38.2063,157437.0
2018-01-22 15:40:00,43.29,43.31,43.26,43.3,291827.0,38.2063,38.224,38.1799,38.2152,291827.0
2018-01-22 15:50:00,43.31,43.31,43.21,43.27,1171650.0,38.224,38.224,38.1357,38.1887,1171650.0
2018-01-23 09:30:00,43.34,43.35,43.06,43.2,342651.0,38.2505,38.2593,38.0033,38.1269,342651.0
2018-01-23 09:40:00,43.19,43.26,43.06,43.26,283968.0,38.1181,38.1799,38.0033,38.1799,283968.0
2018-01-23 09:50:00,43.26,43.26,43.02,43.08,181135.0,38.1799,38.1799,37.968,38.021,181135.0
2018-01-23 10:00:00,43.07,43.12,43.0,43.08,552660.0,38.0122,38.0563,37.9504,38.021,552660.0
2018-01-23 10:10:00,43.08,43.23,43.07,43.17,203478.0,38.021,38.1534,38.0122,38.1004,203478.0
2018-01-23 10:20:00,43.18,43.18,43.01,43.01,162144.0,38.1093,38.1093,37.9592,37.9592,162144.0
2018-01-23 10:30:00,43.01,43.02,42.9,43.0,408981.0,37.9592,37.968,37.8621,37.9504,408981.0
2018-01-23 10:40:00,43.0,43.07,42.93,43.06,252057.0,37.9504,38.0122,37.8886,38.0033,252057.0
2018-01-23 10:50:00,43.06,43.1,43.02,43.07,111409.0,38.0033,38.0386,37.968,38.0122,111409.0
2018-01-23 11:00:00,43.07,43.1,43.04,43.05,110961.0,38.0122,38.0386,37.9857,37.9945,110961.0
2018-01-23 11:10:00,43.06,43.13,43.05,43.11,133674.0,38.0033,38.0651,37.9945,38.0475,133674.0
2018-01-23 11:20:00,43.1,43.17,43.1,43.13,106476.0,38.0386,38.1004,38.0386,38.0651,106476.0
2018-01-23 11:30:00,43.13,43.15,43.1,43.11,88673.0,38.0651,38.0828,38.0386,38.0475,88673.0
2018-01-23 11:40:00,43.11,43.13,43.07,43.09,98648.0,38.0475,38.0651,38.0122,38.0298,98648.0
2018-01-23 11:50:00,43.09,43.19,43.08,43.15,109907.0,38.0298,38.1181,38.021,38.0828,109907.0
2018-01-23 12:00:00,43.15,43.19,43.14,43.19,85109.0,38.0828,38.1181,38.074,38.1181,85109.0
2018-01-23 12:10:00,43.19,43.21,43.16,43.19,117823.0,38.1181,38.1357,38.0916,38.1181,117823.0
2018-01-23 12:20:00,43.19,43.21,43.17,43.17,115285.0,38.1181,38.1357,38.1004,38.1004,115285.0
2018-01-23 12:30:00,43.17,43.18,43.14,43.14,55795.0,38.1004,38.1093,38.074,38.074,55795.0
2018-01-23 12:40:00,43.15,43.15,43.06,43.11,162359.0,38.0828,38.0828,38.0033,38.0475,162359.0
2018-01-23 12:50:00,43.12,43.16,43.07,43.16,95789.0,38.0563,38.0916,38.0122,38.0916,95789.0
2018-01-23 13:00:00,43.16,43.18,43.12,43.13,130015.0,38.0916,38.1093,38.0563,38.0651,130015.0
2018-01-23 13:10:00,43.13,43.13,43.08,43.09,85254.0,38.0651,38.0651,38.021,38.0298,85254.0
2018-01-23 13:20:00,43.09,43.16,43.07,43.13,227798.0,38.0298,38.0916,38.0122,38.0651,227798.0
2018-01-23 13:30:00,43.13,43.15,43.12,43.13,67652.0,38.0651,38.0828,38.0563,38.0651,67652.0
2018-01-23 13:40:00,43.12,43.24,43.12,43.16,355722.0,38.0563,38.1622,38.0563,38.0916,355722.0
2018-01-23 13:50:00,43.16,43.31,43.13,43.3,771646.0,38.0916,38.224,38.0651,38.2152,771646.0
2018-01-23 14:00:00,43.31,43.37,43.3,43.34,219566.0,38.224,38.2769,38.2152,38.2505,219566.0
2018-01-23 14:10:00,43.35,43.37,43.3,43.31,130492.0,38.2593,38.2769,38.2152,38.224,130492.0
2018-01-23 14:20:00,43.3,43.32,43.27,43.3,124914.0,38.2152,38.2328,38.1887,38.2152,124914.0
2018-01-23 14:30:00,43.3,43.33,43.27,43.3,180557.0,38.2152,38.2416,38.1887,38.2152,180557.0
2018-01-23 14:40:00,43.3,43.31,43.25,43.25,114122.0,38.2152,38.224,38.171,38.171,114122.0
2018-01-23 14:50:00,43.25,43.32,43.25,43.32,146512.0,38.171,38.2328,38.171,38.2328,146512.0
2018-01-23 15:00:00,43.31,43.32,43.28,43.29,157241.0,38.224,38.2328,38.1975,38.2063,157241.0
2018-01-23 15:10:00,43.28,43.3,43.26,43.3,177917.0,38.1975,38.2152,38.1799,38.2152,177917.0
2018-01-23 15:20:00,43.3,43.36,43.28,43.34,255228.0,38.2152,38.2681,38.1975,38.2505,255228.0
2018-01-23 15:30:00,43.34,43.4,43.33,43.38,181415.0,38.2505,38.3034,38.2416,38.2858,181415.0
2018-01-23 15:40:00,43.37,43.43,43.37,43.43,378231.0,38.2769,38.3299,38.2769,38.3299,378231.0
2018-01-23 15:50:00,43.43,43.44,43.4,43.41,1009944.0,38.3299,38.3387,38.3034,38.3122,1009944.0
2018-01-24 09:30:00,43.5,43.8,43.45,43.62,387497.0,38.3917,38.6564,38.3475,38.4976,387497.0
2018-01-24 09:40:00,43.61,43.83,43.56,43.83,167595.0,38.4888,38.6829,38.4446,38.6829,167595.0
2018-01-24 09:50:00,43.82,44.13,43.78,44.1,325049.0,38.6741,38.9477,38.6388,38.9212,325049.0
2018-01-24 10:00:00,44.09,44.3,44.06,44.25,565839.0,38.9124,39.0977,38.8859,39.0536,565839.0
2018-01-24 10:10:00,44.24,44.4,44.17,44.22,477028.0,39.0448,39.186,38.983,39.0271,477028.0
2018-01-24 10:20:00,44.21,44.21,43.99,43.99,178464.0,39.0183,39.0183,38.8241,38.8241,178464.0
2018-01-24 10:30:00,44.0,44.2,44.0,44.16,191311.0,38.833,39.0095,38.833,38.9742,191311.0
2018-01-24 10:40:00,44.17,44.25,44.16,44.25,109309.0,38.983,39.0536,38.9742,39.0536,109309.0
2018-01-24 10:50:00,44.25,44.35,44.17,44.23,249930.0,39.0536,39.1419,38.983,39.0359,249930.0
2018-01-24 11:00:00,44.24,44.29,44.18,44.18,314102.0,39.0448,39.0889,38.9918,38.9918,314102.0
2018-01-24 11:10:00,44.19,44.19,44.03,44.13,618748.0,39.0006,39.0006,38.8594,38.9477,618748.0
2018-01-24 11:20:00,44.13,44.19,44.1,44.16,155668.0,38.9477,39.0006,38.9212,38.9742,155668.0
2018-01-24 11:30:00,44.16,44.17,43.93,44.0,502354.0,38.9742,38.983,38.7712,38.833,502354.0
2018-01-24 11:40:00,44.0,44.1,43.99,44.05,212341.0,38.833,38.9212,38.8241,38.8771,212341.0
2018-01-24 11:50:00,44.04,44.21,44.04,44.12,175038.0,38.8683,39.0183,38.8683,38.9389,175038.0
2018-01-24 12:00:00,44.12,44.22,44.1,44.21,121496.0,38.9389,39.0271,38.9212,39.0183,121496.0
2018-01-24 12:10:00,44.2,44.27,44.19,44.26,127718.0,39.0095,39.0713,39.0006,39.0624,127718.0
2018-01-24 12:20:00,44.26,44.27,44.14,44.16,156479.0,39.0624,39.0713,38.9565,38.9742,156479.0
2018-01-24 12:30:00,44.17,44.19,44.11,44.15,316016.0,38.983,39.0006,38.93,38.9653,316016.0
2018-01-24 12:40:00,44.15,44.2,44.14,44.17,249951.0,38.9653,39.0095,38.9565,38.983,249951.0
2018-01-24 12:50:00,44.18,44.22,44.13,44.2,138343.0,38.9918,39.0271,38.9477,39.0095,138343.0
2018-01-24 13:00:00,44.19,44.19,43.98,44.01,218614.0,39.0006,39.0006,38.8153,38.8418,218614.0
2018-01-24 13:10:00,44.0,44.0,43.87,43.9,144052.0,38.833,38.833,38.7182,38.7447,144052.0
2018-01-24 13:20:00,43.9,44.04,43.89,44.01,114114.0,38.7447,38.8683,38.7359,38.8418,114114.0
2018-01-24 13:30:00,44.0,44.11,43.98,44.02,130541.0,38.833,38.93,38.8153,38.8506,130541.0
2018-01-24 13:40:00,44.01,44.16,44.01,44.16,140779.0,38.8418,38.9742,38.8418,38.9742,140779.0
2018-01-24 13:50:00,44.16,44.18,44.06,44.12,100470.0,38.9742,38.9918,38.8859,38.9389,100470.0
2018-01-24 14:00:00,44.12,44.13,44.0,44.01,149960.0,38.9389,38.9477,38.833,38.8418,149960.0
2018-01-24 14:10:00,44.01,44.09,43.97,44.08,122980.0,38.8418,38.9124,38.8065,38.9036,122980.0
2018-01-24 14:20:00,44.08,44.12,44.01,44.12,166499.0,38.9036,38.9389,38.8418,38.9389,166499.0
2018-01-24 14:30:00,44.11,44.2,44.07,44.2,181393.0,38.93,39.0095,38.8947,39.0095,181393.0
2018-01-24 14:40:00,44.2,44.32,44.17,44.32,187197.0,39.0095,39.1154,38.983,39.1154,187197.0
2018-01-24 14:50:00,44.32,44.32,44.16,44.16,170223.0,39.1154,39.1154,38.9742,38.9742,170223.0
2018-01-24 15:00:00,44.16,44.2,44.12,44.2,208330.0,38.9742,39.0095,38.9389,39.0095,208330.0
2018-01-24 15:10:00,44.2,44.21,44.13,44.17,187034.0,39.0095,39.0183,38.9477,38.983,187034.0
2018-01-24 15:20:00,44.16,44.2,44.11,44.13,146511.0,38.9742,39.0095,38.93,38.9477,146511.0
2018-01-24 15:30:00,44.12,44.2,44.11,44.19,251248.0,38.9389,39.0095,38.93,39.0006,251248.0
2018-01-24 15:40:00,44.19,44.29,44.16,44.27,331003.0,39.0006,39.0889,38.9742,39.0713,331003.0
2018-01-24 15:50:00,44.27,44.27,44.17,44.17,788647.0,39.0713,39.0713,38.983,38.983,788647.0
2018-01-25 09:30:00,44.46,44.48,43.86,43.94,577205.0,39.2389,39.2566,38.7094,38.78,577205.0
2018-01-25 09:40:00,43.93,43.93,43.73,43.89,361028.0,38.7712,38.7712,38.5947,38.7359,361028.0
2018-01-25 09:50:00,43.89,43.9,43.45,43.53,265761.0,38.7359,38.7447,38.3475,38.4182,265761.0
2018-01-25 10:00:00,43.52,43.52,43.2,43.26,677992.0,38.4093,38.4093,38.1269,38.1799,677992.0
2018-01-25 10:10:00,43.27,43.45,43.26,43.44,213310.0,38.1887,38.3475,38.1799,38.3387,213310.0
2018-01-25 10:20:00,43.43,43.56,43.36,43.41,111686.0,38.3299,38.4446,38.2681,38.3122,111686.0
2018-01-25 10:30:00,43.41,43.53,43.4,43.43,147059.0,38.3122,38.4182,38.3034,38.3299,147059.0
2018-01-25 10:40:00,43.42,43.49,43.31,43.42,115838.0,38.3211,38.3828,38.224,38.3211,115838.0
2018-01-25 10:50:00,43.42,43.46,43.36,43.39,122903.0,38.3211,38.3564,38.2681,38.2946,122903.0
2018-01-25 11:00:00,43.38,43.44,43.37,43.41,129089.0,38.2858,38.3387,38.2769,38.3122,129089.0
2018-01-25 11:10:00,43.41,43.46,43.37,43.39,209725.0,38.3122,38.3564,38.2769,38.2946,209725.0
2018-01-25 11:20:00,43.39,43.45,43.37,43.4,173093.0,38.2946,38.3475,38.2769,38.3034,173093.0
2018-01-25 11:30:00,43.41,43.53,43.4,43.49,171221.0,38.3122,38.4182,38.3034,38.3828,171221.0
2018-01-25 11:40:00,43.49,43.53,43.43,43.48,161010.0,38.3828,38.4182,38.3299,38.374,161010.0
2018-01-25 11:50:00,43.48,43.5,43.42,43.5,129355.0,38.374,38.3917,38.3211,38.3917,129355.0
2018-01-25 12:00:00,43.5,43.61,43.45,43.45,228145.0,38.3917,38.4888,38.3475,38.3475,228145.0
2018-01-25 12:10:00,43.46,43.52,43.45,43.46,112336.0,38.3564,38.4093,38.3475,38.3564,112336.0
2018-01-25 12:20:00,43.45,43.47,43.4,43.45,81640.0,38.3475,38.3652,38.3034,38.3475,81640.0
2018-01-25 12:30:00,43.45,43.48,43.41,43.44,73772.0,38.3475,38.374,38.3122,38.3387,73772.0
2018-01-25 12:40:00,43.44,43.44,43.36,43.37,99507.0,38.3387,38.3387,38.2681,38.2769,99507.0
2018-01-25 12:50:00,43.37,43.38,43.32,43.34,118073.0,38.2769,38.2858,38.2328,38.2505,118073.0
2018-01-25 13:00:00,43.33,43.38,43.3,43.35,172060.0,38.2416,38.2858,38.2152,38.2593,172060.0
2018-01-25 13:10:00,43.35,43.4,43.28,43.28,238189.0,38.2593,38.3034,38.1975,38.1975,238189.0
2018-01-25 13:20:00,43.29,43.31,43.19,43.2,183485.0,38.2063,38.224,38.1181,38.1269,183485.0
2018-01-25 13:30:00,43.2,43.27,43.18,43.25,375316.0,38.1269,38.1887,38.1093,38.171,375316.0
2018-01-25 13:40:00,43.25,43.28,43.11,43.12,178110.0,38.171,38.1975,38.0475,38.0563,178110.0
2018-01-25 13:50:00,43.13,43.19,43.09,43.11,159040.0,38.0651,38.1181,38.0298,38.0475,159040.0
2018-01-25 14:00:00,43.1,43.13,43.08,43.09,174182.0,38.0386,38.0651,38.021,38.0298,174182.0
2018-01-25 14:10:00,43.09,43.1,42.97,43.07,233820.0,38.0298,38.0386,37.9239,38.0122,233820.0
2018-01-25 14:20:00,43.07,43.08,43.0,43.03,112648.0,38.0122,38.021,37.9504,37.9769,112648.0
2018-01-25 14:30:00,43.03,43.08,42.99,43.04,199537.0,37.9769,38.021,37.9416,37.9857,199537.0
2018-01-25 14:40:00,43.04,43.08,43.02,43.08,158037.0,37.9857,38.021,37.968,38.021,158037.0
2018-01-25 14:50:00,43.08,43.13,43.03,43.12,261006.0,38.021,38.0651,37.9769,38.0563,261006.0
2018-01-25 15:00:00,43.12,43.14,43.06,43.12,221679.0,38.0563,38.074,38.0033,38.0563,221679.0
2018-01-25 15:10:00,43.12,43.12,43.06,43.1,215071.0,38.0563,38.0563,38.0033,38.0386,215071.0
2018-01-25 15:20:00,43.1,43.23,43.09,43.18,267665.0,38.0386,38.1534,38.0298,38.1093,267665.0
2018-01-25 15:30:00,43.19,43.25,43.15,43.15,165134.0,38.1181,38.171,38.0828,38.0828,165134.0
2018-01-25 15:40:00,43.15,43.16,43.02,43.02,406670.0,38.0828,38.0916,37.968,37.968,406670.0
2018-01-25 15:50:00,43.02,43.19,43.01,43.17,1031633.0,37.968,38.1181,37.9592,38.1004,1031633.0
2018-01-26 09:30:00,43.32,43.57,43.3,43.51,446520.0,38.2328,38.4535,38.2152,38.4005,446520.0
2018-01-26 09:40:00,43.51,43.52,43.41,43.43,171565.0,38.4005,38.4093,38.3122,38.3299,171565.0
2018-01-26 09:50:00,43.44,43.48,43.14,43.19,238679.0,38.3387,38.374,38.074,38.1181,238679.0
2018-01-26 10:00:00,43.2,43.4,43.2,43.37,159779.0,38.1269,38.3034,38.1269,38.2769,159779.0
2018-01-26 10:10:00,43.37,43.37,43.24,43.26,217854.0,38.2769,38.2769,38.1622,38.1799,217854.0
2018-01-26 10:20:00,43.26,43.3,43.11,43.16,235616.0,38.1799,38.2152,38.0475,38.0916,235616.0
2018-01-26 10:30:00,43.16,43.26,43.1,43.2,265798.0,38.0916,38.1799,38.0386,38.1269,265798.0
2018-01-26 10:40:00,43.2,43.24,43.11,43.14,231759.0,38.1269,38.1622,38.0475,38.074,231759.0
2018-01-26 10:50:00,43.15,43.17,43.07,43.08,116226.0,38.0828,38.1004,38.0122,38.021,116226.0
2018-01-26 11:00:00,43.08,43.15,43.0,43.05,141641.0,38.021,38.0828,37.9504,37.9945,141641.0
2018-01-26 11:10:00,43.05,43.05,42.99,43.05,106779.0,37.9945,37.9945,37.9416,37.9945,106779.0
2018-01-26 11:20:00,43.05,43.12,43.04,43.11,61019.0,37.9945,38.0563,37.9857,38.0475,61019.0
2018-01-26 11:30:00,43.11,43.22,43.11,43.19,83984.0,38.0475,38.1446,38.0475,38.1181,83984.0
2018-01-26 11:40:00,43.19,43.22,43.16,43.2,95652.0,38.1181,38.1446,38.0916,38.1269,95652.0
2018-01-26 11:50:00,43.21,43.22,43.12,43.18,91420.0,38.1357,38.1446,38.0563,38.1093,91420.0
2018-01-26 12:00:00,43.18,43.2,43.15,43.2,53183.0,38.1093,38.1269,38.0828,38.1269,53183.0
2018-01-26 12:10:00,43.2,43.2,43.15,43.19,45455.0,38.1269,38.1269,38.0828,38.1181,45455.0
2018-01-26 12:20:00,43.2,43.24,43.19,43.21,55302.0,38.1269,38.1622,38.1181,38.1357,55302.0
2018-01-26 12:30:00,43.21,43.22,43.18,43.22,43964.0,38.1357,38.1446,38.1093,38.1446,43964.0
2018-01-26 12:40:00,43.22,43.24,43.16,43.23,81723.0,38.1446,38.1622,38.0916,38.1534,81723.0
2018-01-26 12:50:00,43.23,43.27,43.19,43.26,134536.0,38.1534,38.1887,38.1181,38.1799,134536.0
2018-01-26 13:00:00,43.26,43.27,43.23,43.25,95888.0,38.1799,38.1887,38.1534,38.171,95888.0
2018-01-26 13:10:00,43.25,43.27,43.23,43.26,78144.0,38.171,38.1887,38.1534,38.1799,78144.0
2018-01-26 13:20:00,43.26,43.31,43.25,43.27,87515.0,38.1799,38.224,38.171,38.1887,87515.0
2018-01-26 13:30:00,43.27,43.31,43.24,43.3,129235.0,38.1887,38.224,38.1622,38.2152,129235.0
2018-01-26 13:40:00,43.3,43.36,43.3,43.35,116386.0,38.2152,38.2681,38.2152,38.2593,116386.0
2018-01-26 13:50:00,43.35,43.38,43.23,43.27,188738.0,38.2593,38.2858,38.1534,38.1887,188738.0
2018-01-26 14:00:00,43.26,43.37,43.25,43.37,112228.0,38.1799,38.2769,38.171,38.2769,112228.0
2018-01-26 14:10:00,43.37,43.4,43.33,43.37,97026.0,38.2769,38.3034,38.2416,38.2769,97026.0
2018-01-26 14:20:00,43.36,43.4,43.34,43.39,185255.0,38.2681,38.3034,38.2505,38.2946,185255.0
2018-01-26 14:30:00,43.39,43.42,43.35,43.41,134866.0,38.2946,38.3211,38.2593,38.3122,134866.0
2018-01-26 14:40:00,43.41,43.45,43.39,43.41,134420.0,38.3122,38.3475,38.2946,38.3122,134420.0
2018-01-26 14:50:00,43.41,43.41,43.33,43.33,213844.0,38.3122,38.3122,38.2416,38.2416,213844.0
2018-01-26 15:00:00,43.33,43.4,43.3,43.36,145190.0,38.2416,38.3034,38.2152,38.2681,145190.0
2018-01-26 15:10:00,43.36,43.4,43.35,43.38,96881.0,38.2681,38.3034,38.2593,38.2858,96881.0
2018-01-26 15:20:00,43.38,43.39,43.35,43.39,91482.0,38.2858,38.2946,38.2593,38.2946,91482.0
2018-01-26 15:30:00,43.38,43.45,43.36,43.43,195729.0,38.2858,38.3475,38.2681,38.3299,195729.0
2018-01-26 15:40:00,43.43,43.45,43.38,43.41,328055.0,38.3299,38.3475,38.2858,38.3122,328055.0
2018-01-26 15:50:00,43.42,43.48,43.41,43.48,901543.0,38.3211,38.374,38.3122,38.374,901543.0
2018-01-29 09:30:00,43.47,43.78,43.39,43.74,332118.0,38.3652,38.6388,38.2946,38.6035,332118.0
2018-01-29 09:40:00,43.75,43.76,43.59,43.61,153061.0,38.6123,38.6211,38.4711,38.4888,153061.0
2018-01-29 09:50:00,43.61,43.66,43.55,43.59,145296.0,38.4888,38.5329,38.4358,38.4711,145296.0
2018-01-29 10:00:00,43.59,43.59,43.37,43.42,204158.0,38.4711,38.4711,38.2769,38.3211,204158.0
2018-01-29 10:10:00,43.41,43.42,43.29,43.38,206464.0,38.3122,38.3211,38.2063,38.2858,206464.0
2018-01-29 10:20:00,43.37,43.42,43.32,43.41,111612.0,38.2769,38.3211,38.2328,38.3122,111612.0
2018-01-29 10:30:00,43.41,43.42,43.2,43.21,142258.0,38.3122,38.3211,38.1269,38.1357,142258.0
2018-01-29 10:40:00,43.22,43.25,43.09,43.21,245332.0,38.1446,38.171,38.0298,38.1357,245332.0
2018-01-29 10:50:00,43.22,43.22,43.14,43.15,109330.0,38.1446,38.1446,38.074,38.0828,109330.0
2018-01-29 11:00:00,43.15,43.18,43.1,43.13,95511.0,38.0828,38.1093,38.0386,38.0651,95511.0
2018-01-29 11:10:00,43.13,43.13,43.03,43.04,364711.0,38.0651,38.0651,37.9769,37.9857,364711.0
2018-01-29 11:20:00,43.03,43.27,43.01,43.25,277897.0,37.9769,38.1887,37.9592,38.171,277897.0
2018-01-29 11:30:00,43.26,43.29,43.13,43.18,268907.0,38.1799,38.2063,38.0651,38.1093,268907.0
2018-01-29 11:40:00,43.18,43.26,43.1,43.19,223697.0,38.1093,38.1799,38.0386,38.1181,223697.0
2018-01-29 11:50:00,43.19,43.21,43.06,43.07,139946.0,38.1181,38.1357,38.0033,38.0122,139946.0
2018-01-29 12:00:00,43.06,43.13,43.06,43.09,189002.0,38.0033,38.0651,38.0033,38.0298,189002.0
2018-01-29 12:10:00,43.1,43.21,43.08,43.2,117266.0,38.0386,38.1357,38.021,38.1269,117266.0
2018-01-29 12:20:00,43.21,43.21,43.16,43.18,59472.0,38.1357,38.1357,38.0916,38.1093,59472.0
2018-01-29 12:30:00,43.19,43.21,43.17,43.18,54305.0,38.1181,38.1357,38.1004,38.1093,54305.0
2018-01-29 12:40:00,43.18,43.18,43.12,43.17,65700.0,38.1093,38.1093,38.0563,38.1004,65700.0
2018-01-29 12:50:00,43.16,43.26,43.15,43.23,75608.0,38.0916,38.1799,38.0828,38.1534,75608.0
2018-01-29 13:00:00,43.23,43.26,43.21,43.22,79417.0,38.1534,38.1799,38.1357,38.1446,79417.0
2018-01-29 13:10:00,43.23,43.32,43.22,43.32,176128.0,38.1534,38.2328,38.1446,38.2328,176128.0
2018-01-29 13:20:00,43.32,43.41,43.31,43.39,125405.0,38.2328,38.3122,38.224,38.2946,125405.0
2018-01-29 13:30:00,43.39,43.4,43.38,43.38,78715.0,38.2946,38.3034,38.2858,38.2858,78715.0
2018-01-29 13:40:00,43.39,43.39,43.3,43.31,85116.0,38.2946,38.2946,38.2152,38.224,85116.0
2018-01-29 13:50:00,43.3,43.34,43.28,43.29,80324.0,38.2152,38.2505,38.1975,38.2063,80324.0
2018-01-29 14:00:00,43.3,43.35,43.28,43.28,80631.0,38.2152,38.2593,38.1975,38.1975,80631.0
2018-01-29 14:10:00,43.28,43.32,43.24,43.27,75645.0,38.1975,38.2328,38.1622,38.1887,75645.0
2018-01-29 14:20:00,43.27,43.29,43.21,43.23,77788.0,38.1887,38.2063,38.1357,38.1534,77788.0
2018-01-29 14:30:00,43.23,43.26,43.19,43.21,94247.0,38.1534,38.1799,38.1181,38.1357,94247.0
2018-01-29 14:40:00,43.21,43.24,43.19,43.21,106172.0,38.1357,38.1622,38.1181,38.1357,106172.0
2018-01-29 14:50:00,43.21,43.24,43.18,43.22,111424.0,38.1357,38.1622,38.1093,38.1446,111424.0
2018-01-29 15:00:00,43.23,43.24,43.18,43.21,108931.0,38.1534,38.1622,38.1093,38.1357,108931.0
2018-01-29 15:10:00,43.21,43.24,43.18,43.23,78256.0,38.1357,38.1622,38.1093,38.1534,78256.0
2018-01-29 15:20:00,43.22,43.23,43.14,43.15,139032.0,38.1446,38.1534,38.074,38.0828,139032.0
2018-01-29 15:30:00,43.15,43.17,43.1,43.1,221009.0,38.0828,38.1004,38.0386,38.0386,221009.0
2018-01-29 15:40:00,43.1,43.11,42.98,42.99,410749.0,38.0386,38.0475,37.9327,37.9416,410749.0
2018-01-29 15:50:00,43.0,43.09,42.99,43.01,1116608.0,37.9504,38.0298,37.9416,37.9592,1116608.0
2018-01-30 09:30:00,42.83,43.22,42.8,42.98,416812.0,37.8004,38.1446,37.7739,37.9327,416812.0
2018-01-30 09:40:00,42.98,43.13,42.84,42.85,272273.0,37.9327,38.0651,37.8092,37.818,272273.0
2018-01-30 09:50:00,42.86,42.89,42.77,42.82,192909.0,37.8268,37.8533,37.7474,37.7915,192909.0
2018-01-30 10:00:00,42.82,42.88,42.61,42.7,238968.0,37.7915,37.8445,37.6062,37.6856,238968.0
2018-01-30 10:10:00,42.71,42.78,42.55,42.55,310595.0,37.6944,37.7562,37.5532,37.5532,310595.0
2018-01-30 10:20:00,42.55,42.78,42.52,42.71,173067.0,37.5532,37.7562,37.5268,37.6944,173067.0
2018-01-30 10:30:00,42.71,42.81,42.71,42.78,256660.0,37.6944,37.7827,37.6944,37.7562,256660.0
2018-01-30 10:40:00,42.78,42.8,42.61,42.64,113157.0,37.7562,37.7739,37.6062,37.6327,113157.0
2018-01-30 10:50:00,42.63,42.76,42.6,42.73,125461.0,37.6238,37.7386,37.5974,37.7121,125461.0
2018-01-30 11:00:00,42.74,42.79,42.66,42.73,154645.0,37.7209,37.7651,37.6503,37.7121,154645.0
2018-01-30 11:10:00,42.75,42.81,42.68,42.77,120554.0,37.7297,37.7827,37.668,37.7474,120554.0
2018-01-30 11:20:00,42.77,42.8,42.7,42.72,120823.0,37.7474,37.7739,37.6856,37.7033,120823.0
2018-01-30 11:30:00,42.72,42.82,42.67,42.75,124111.0,37.7033,37.7915,37.6591,37.7297,124111.0
2018-01-30 11:40:00,42.76,42.84,42.72,42.75,116666.0,37.7386,37.8092,37.7033,37.7297,116666.0
2018-01-30 11:50:00,42.75,42.78,42.64,42.65,121856.0,37.7297,37.7562,37.6327,37.6415,121856.0
2018-01-30 12:00:00,42.65,42.69,42.6,42.65,109803.0,37.6415,37.6768,37.5974,37.6415,109803.0
2018-01-30 12:10:00,42.66,42.72,42.65,42.7,97890.0,37.6503,37.7033,37.6415,37.6856,97890.0
2018-01-30 12:20:00,42.7,42.73,42.65,42.66,64881.0,37.6856,37.7121,37.6415,37.6503,64881.0
2018-01-30 12:30:00,42.65,42.73,42.65,42.71,86668.0,37.6415,37.7121,37.6415,37.6944,86668.0
2018-01-30 12:40:00,42.71,42.74,42.62,42.62,103217.0,37.6944,37.7209,37.615,37.615,103217.0
2018-01-30 12:50:00,42.62,42.74,42.62,42.7,110885.0,37.615,37.7209,37.615,37.6856,110885.0
2018-01-30 13:00:00,42.69,42.7,42.59,42.61,97033.0,37.6768,37.6856,37.5885,37.6062,97033.0
2018-01-30 13:10:00,42.62,42.67,42.59,42.65,67966.0,37.615,37.6591,37.5885,37.6415,67966.0
2018-01-30 13:20:00,42.65,42.66,42.57,42.57,102255.0,37.6415,37.6503,37.5709,37.5709,102255.0
2018-01-30 13:30:00,42.57,42.69,42.57,42.68,99807.0,37.5709,37.6768,37.5709,37.668,99807.0
2018-01-30 13:40:00,42.69,42.74,42.66,42.72,98116.0,37.6768,37.7209,37.6503,37.7033,98116.0
2018-01-30 13:50:00,42.73,42.82,42.72,42.79,148610.0,37.7121,37.7915,37.7033,37.7651,148610.0
2018-01-30 14:00:00,42.79,42.86,42.77,42.82,113654.0,37.7651,37.8268,37.7474,37.7915,113654.0
2018-01-30 14:10:00,42.81,42.89,42.79,42.83,70347.0,37.7827,37.8533,37.7651,37.8004,70347.0
2018-01-30 14:20:00,42.82,42.83,42.75,42.77,84587.0,37.7915,37.8004,37.7297,37.7474,84587.0
2018-01-30 14:30:00,42.77,42.78,42.7,42.74,101542.0,37.7474,37.7562,37.6856,37.7209,101542.0
2018-01-30 14:40:00,42.74,42.76,42.69,42.75,80317.0,37.7209,37.7386,37.6768,37.7297,80317.0
2018-01-30 14:50:00,42.75,42.75,42.69,42.69,100900.0,37.7297,37.7297,37.6768,37.6768,100900.0
2018-01-30 15:00:00,42.69,42.73,42.66,42.7,107665.0,37.6768,37.7121,37.6503,37.6856,107665.0
2018-01-30 15:10:00,42.7,42.83,42.69,42.79,111638.0,37.6856,37.8004,37.6768,37.7651,111638.0
2018-01-30 15:20:00,42.8,42.82,42.73,42.79,126314.0,37.7739,37.7915,37.7121,37.7651,126314.0
2018-01-30 15:30:00,42.8,42.87,42.76,42.83,180139.0,37.7739,37.8357,37.7386,37.8004,180139.0
2018-01-30 15:40:00,42.82,42.82,42.75,42.75,314226.0,37.7915,37.7915,37.7297,37.7297,314226.0
2018-01-30 15:50:00,42.75,42.79,42.7,42.71,789319.0,37.7297,37.7651,37.6856,37.6944,789319.0
2018-01-31 09:30:00,42.78,42.95,42.66,42.75,412319.0,37.7562,37.9063,37.6503,37.7297,412319.0
2018-01-31 09:40:00,42.75,42.85,42.69,42.76,143681.0,37.7297,37.818,37.6768,37.7386,143681.0
2018-01-31 09:50:00,42.77,42.83,42.65,42.71,112244.0,37.7474,37.8004,37.6415,37.6944,112244.0
2018-01-31 10:00:00,42.7,42.71,42.38,42.48,284545.0,37.6856,37.6944,37.4032,37.4915,284545.0
2018-01-31 10:10:00,42.49,42.67,42.46,42.64,84407.0,37.5003,37.6591,37.4738,37.6327,84407.0
2018-01-31 10:20:00,42.65,42.71,42.51,42.55,95713.0,37.6415,37.6944,37.5179,37.5532,95713.0
2018-01-31 10:30:00,42.54,42.63,42.53,42.6,118443.0,37.5444,37.6238,37.5356,37.5974,118443.0
2018-01-31 10:40:00,42.59,42.6,42.41,42.41,186505.0,37.5885,37.5974,37.4297,37.4297,186505.0
2018-01-31 10:50:00,42.41,42.44,42.29,42.32,218213.0,37.4297,37.4562,37.3238,37.3502,218213.0
2018-01-31 11:00:00,42.32,42.33,42.17,42.23,371415.0,37.3502,37.3591,37.2179,37.2708,371415.0
2018-01-31 11:10:00,42.23,42.37,42.16,42.34,339893.0,37.2708,37.3944,37.209,37.3679,339893.0
2018-01-31 11:20:00,42.34,42.45,42.29,42.37,119555.0,37.3679,37.465,37.3238,37.3944,119555.0
2018-01-31 11:30:00,42.37,42.59,42.36,42.55,327242.0,37.3944,37.5885,37.3855,37.5532,327242.0
2018-01-31 11:40:00,42.55,42.57,42.48,42.54,138915.0,37.5532,37.5709,37.4915,37.5444,138915.0
2018-01-31 11:50:00,42.53,42.56,42.52,42.54,77119.0,37.5356,37.5621,37.5268,37.5444,77119.0
2018-01-31 12:00:00,42.55,42.64,42.53,42.54,114380.0,37.5532,37.6327,37.5356,37.5444,114380.0
2018-01-31 12:10:00,42.54,42.54,42.46,42.49,57703.0,37.5444,37.5444,37.4738,37.5003,57703.0
2018-01-31 12:20:00,42.49,42.52,42.47,42.47,98723.0,37.5003,37.5268,37.4826,37.4826,98723.0
2018-01-31 12:30:00,42.48,42.53,42.47,42.52,86886.0,37.4915,37.5356,37.4826,37.5268,86886.0
2018-01-31 12:40:00,42.51,42.52,42.47,42.48,98160.0,37.5179,37.5268,37.4826,37.4915,98160.0
2018-01-31 12:50:00,42.48,42.48,42.38,42.4,91319.0,37.4915,37.4915,37.4032,37.4209,91319.0
2018-01-31 13:00:00,42.4,42.46,42.39,42.45,99656.0,37.4209,37.4738,37.412,37.465,99656.0
2018-01-31 13:10:00,42.45,42.45,42.41,42.42,48861.0,37.465,37.465,37.4297,37.4385,48861.0
2018-01-31 13:20:00,42.42,42.45,42.27,42.27,218953.0,37.4385,37.465,37.3061,37.3061,218953.0
2018-01-31 13:30:00,42.27,42.41,42.26,42.38,128788.0,37.3061,37.4297,37.2973,37.4032,128788.0
2018-01-31 13:40:00,42.39,42.39,42.29,42.31,246439.0,37.412,37.412,37.3238,37.3414,246439.0
2018-01-31 13:50:00,42.32,42.46,42.31,42.43,132232.0,37.3502,37.4738,37.3414,37.4473,132232.0
2018-01-31 14:00:00,42.45,42.49,42.35,42.42,110406.0,37.465,37.5003,37.3767,37.4385,110406.0
2018-01-31 14:10:00,42.42,42.44,42.36,42.39,90020.0,37.4385,37.4562,37.3855,37.412,90020.0
2018-01-31 14:20:00,42.39,42.41,42.24,42.27,176553.0,37.412,37.4297,37.2796,37.3061,176553.0
2018-01-31 14:30:00,42.27,42.27,42.21,42.27,234211.0,37.3061,37.3061,37.2532,37.3061,234211.0
2018-01-31 14:40:00,42.26,42.3,42.22,42.22,432874.0,37.2973,37.3326,37.262,37.262,432874.0
2018-01-31 14:50:00,42.22,42.25,42.14,42.25,305874.0,37.262,37.2885,37.1914,37.2885,305874.0
2018-01-31 15:00:00,42.25,42.27,42.18,42.24,263792.0,37.2885,37.3061,37.2267,37.2796,263792.0
2018-01-31 15:10:00,42.24,42.26,42.19,42.25,192871.0,37.2796,37.2973,37.2355,37.2885,192871.0
2018-01-31 15:20:00,42.25,42.29,42.23,42.29,342922.0,37.2885,37.3238,37.2708,37.3238,342922.0
2018-01-31 15:30:00,42.29,42.38,42.28,42.38,584093.0,37.3238,37.4032,37.3149,37.4032,584093.0
2018-01-31 15:40:00,42.38,42.5,42.37,42.48,780180.0,37.4032,37.5091,37.3944,37.4915,780180.0
2018-01-31 15:50:00,42.47,42.56,42.41,42.41,1309515.0,37.4826,37.5621,37.4297,37.4297,1309515.0
2018-02-01 09:30:00,42.12,42.36,41.95,42.35,619430.0,37.1737,37.3855,37.0237,37.3767,619430.0
2018-02-01 09:40:00,42.36,42.44,42.28,42.39,382823.0,37.3855,37.4562,37.3149,37.412,382823.0
2018-02-01 09:50:00,42.4,42.6,42.37,42.47,362387.0,37.4209,37.5974,37.3944,37.4826,362387.0
2018-02-01 10:00:00,42.47,42.52,42.36,42.41,209442.0,37.4826,37.5268,37.3855,37.4297,209442.0
2018-02-01 10:10:00,42.41,42.43,42.18,42.29,282775.0,37.4297,37.4473,37.2267,37.3238,282775.0
2018-02-01 10:20:00,42.29,42.32,42.22,42.3,272583.0,37.3238,37.3502,37.262,37.3326,272583.0
2018-02-01 10:30:00,42.29,42.32,42.26,42.29,108173.0,37.3238,37.3502,37.2973,37.3238,108173.0
2018-02-01 10:40:00,42.29,42.32,42.19,42.25,148813.0,37.3238,37.3502,37.2355,37.2885,148813.0
2018-02-01 10:50:00,42.25,42.31,42.17,42.24,117096.0,37.2885,37.3414,37.2179,37.2796,117096.0
2018-02-01 11:00:00,42.25,42.3,42.17,42.23,80696.0,37.2885,37.3326,37.2179,37.2708,80696.0
2018-02-01 11:10:00,42.22,42.3,42.15,42.3,275130.0,37.262,37.3326,37.2002,37.3326,275130.0
2018-02-01 11:20:00,42.3,42.31,42.23,42.24,151215.0,37.3326,37.3414,37.2708,37.2796,151215.0
2018-02-01 11:30:00,42.24,42.42,42.24,42.41,232750.0,37.2796,37.4385,37.2796,37.4297,232750.0
2018-02-01 11:40:00,42.41,42.5,42.37,42.38,163067.0,37.4297,37.5091,37.3944,37.4032,163067.0
2018-02-01 11:50:00,42.38,42.39,42.31,42.34,66527.0,37.4032,37.412,37.3414,37.3679,66527.0
2018-02-01 12:00:00,42.34,42.36,42.28,42.36,101608.0,37.3679,37.3855,37.3149,37.3855,101608.0
2018-02-01 12:10:00,42.36,42.43,42.35,42.42,78446.0,37.3855,37.4473,37.3767,37.4385,78446.0
2018-02-01 12:20:00,42.42,42.43,42.35,42.43,107984.0,37.4385,37.4473,37.3767,37.4473,107984.0
2018-02-01 12:30:00,42.44,42.48,42.43,42.47,124158.0,37.4562,37.4915,37.4473,37.4826,124158.0
2018-02-01 12:40:00,42.47,42.48,42.38,42.39,207672.0,37.4826,37.4915,37.4032,37.412,207672.0
2018-02-01 12:50:00,42.38,42.48,42.38,42.46,156718.0,37.4032,37.4915,37.4032,37.4738,156718.0
2018-02-01 13:00:00,42.47,42.56,42.46,42.5,86697.0,37.4826,37.5621,37.4738,37.5091,86697.0
2018-02-01 13:10:00,42.49,42.58,42.49,42.55,67322.0,37.5003,37.5797,37.5003,37.5532,67322.0
2018-02-01 13:20:00,42.54,42.59,42.53,42.56,106233.0,37.5444,37.5885,37.5356,37.5621,106233.0
2018-02-01 13:30:00,42.56,42.56,42.47,42.49,47739.0,37.5621,37.5621,37.4826,37.5003,47739.0
2018-02-01 13:40:00,42.49,42.5,42.44,42.49,68299.0,37.5003,37.5091,37.4562,37.5003,68299.0
2018-02-01 13:50:00,42.49,42.49,42.38,42.41,71485.0,37.5003,37.5003,37.4032,37.4297,71485.0
2018-02-01 14:00:00,42.42,42.44,42.38,42.42,64698.0,37.4385,37.4562,37.4032,37.4385,64698.0
2018-02-01 14:10:00,42.42,42.43,42.38,42.39,65634.0,37.4385,37.4473,37.4032,37.412,65634.0
2018-02-01 14:20:00,42.39,42.41,42.32,42.41,158838.0,37.412,37.4297,37.3502,37.4297,158838.0
2018-02-01 14:30:00,42.41,42.42,42.35,42.4,109291.0,37.4297,37.4385,37.3767,37.4209,109291.0
2018-02-01 14:40:00,42.41,42.5,42.39,42.48,142844.0,37.4297,37.5091,37.412,37.4915,142844.0
2018-02-01 14:50:00,42.49,42.56,42.47,42.55,111105.0,37.5003,37.5621,37.4826,37.5532,111105.0
2018-02-01 15:00:00,42.55,42.55,42.46,42.51,135807.0,37.5532,37.5532,37.4738,37.5179,135807.0
2018-02-01 15:10:00,42.51,42.53,42.41,42.42,149955.0,37.5179,37.5356,37.4297,37.4385,149955.0
2018-02-01 15:20:00,42.41,42.44,42.36,42.37,215789.0,37.4297,37.4562,37.3855,37.3944,215789.0
2018-02-01 15:30:00,42.37,42.37,42.25,42.31,136710.0,37.3944,37.3944,37.2885,37.3414,136710.0
2018-02-01 15:40:00,42.32,42.36,42.25,42.34,261075.0,37.3502,37.3855,37.2885,37.3679,261075.0
2018-02-01 15:50:00,42.34,42.43,42.32,42.41,604369.0,37.3679,37.4473,37.3502,37.4297,604369.0
2018-02-02 09:30:00,42.22,42.27,41.89,41.9,252196.0,37.262,37.3061,36.9707,36.9796,252196.0
2018-02-02 09:40:00,41.9,41.9,41.67,41.72,321620.0,36.9796,36.9796,36.7766,36.8207,321620.0
2018-02-02 09:50:00,41.71,41.72,41.45,41.55,656711.0,36.8119,36.8207,36.5824,36.6707,656711.0
2018-02-02 10:00:00,41.55,41.67,41.45,41.66,343856.0,36.6707,36.7766,36.5824,36.7678,343856.0
2018-02-02 10:10:00,41.66,41.94,41.65,41.88,466790.0,36.7678,37.0149,36.7589,36.9619,466790.0
2018-02-02 10:20:00,41.88,41.93,41.77,41.89,306813.0,36.9619,37.006,36.8648,36.9707,306813.0
2018-02-02 10:30:00,41.89,41.92,41.81,41.84,231753.0,36.9707,36.9972,36.9001,36.9266,231753.0
2018-02-02 10:40:00,41.84,41.88,41.82,41.85,112708.0,36.9266,36.9619,36.909,36.9354,112708.0
2018-02-02 10:50:00,41.85,41.92,41.82,41.84,82211.0,36.9354,36.9972,36.909,36.9266,82211.0
2018-02-02 11:00:00,41.83,41.9,41.8,41.85,155615.0,36.9178,36.9796,36.8913,36.9354,155615.0
2018-02-02 11:10:00,41.86,41.87,41.72,41.73,156930.0,36.9443,36.9531,36.8207,36.8295,156930.0
2018-02-02 11:20:00,41.73,41.8,41.68,41.78,167087.0,36.8295,36.8913,36.7854,36.8737,167087.0
2018-02-02 11:30:00,41.78,41.8,41.63,41.67,134042.0,36.8737,36.8913,36.7413,36.7766,134042.0
2018-02-02 11:40:00,41.67,41.68,41.6,41.61,132385.0,36.7766,36.7854,36.7148,36.7236,132385.0
2018-02-02 11:50:00,41.61,41.65,41.56,41.56,93903.0,36.7236,36.7589,36.6795,36.6795,93903.0
2018-02-02 12:00:00,41.57,41.64,41.56,41.6,75352.0,36.6883,36.7501,36.6795,36.7148,75352.0
2018-02-02 12:10:00,41.61,41.68,41.6,41.67,71672.0,36.7236,36.7854,36.7148,36.7766,71672.0
2018-02-02 12:20:00,41.68,41.68,41.59,41.63,137007.0,36.7854,36.7854,36.706,36.7413,137007.0
2018-02-02 12:30:00,41.63,41.63,41.56,41.59,60436.0,36.7413,36.7413,36.6795,36.706,60436.0
2018-02-02 12:40:00,41.59,41.63,41.57,41.62,82383.0,36.706,36.7413,36.6883,36.7324,82383.0
2018-02-02 12:50:00,41.61,41.61,41.57,41.59,64407.0,36.7236,36.7236,36.6883,36.706,64407.0
2018-02-02 13:00:00,41.58,41.59,41.52,41.53,61915.0,36.6971,36.706,36.6442,36.653,61915.0
2018-02-02 13:10:00,41.54,41.6,41.52,41.54,99637.0,36.6618,36.7148,36.6442,36.6618,99637.0
2018-02-02 13:20:00,41.54,41.55,41.42,41.44,182294.0,36.6618,36.6707,36.5559,36.5736,182294.0
2018-02-02 13:30:00,41.44,41.48,41.38,41.39,141258.0,36.5736,36.6089,36.5206,36.5295,141258.0
2018-02-02 13:40:00,41.39,41.4,41.32,41.33,142013.0,36.5295,36.5383,36.4677,36.4765,142013.0
2018-02-02 13:50:00,41.33,41.42,41.33,41.39,91179.0,36.4765,36.5559,36.4765,36.5295,91179.0
2018-02-02 14:00:00,41.39,41.4,41.29,41.31,120398.0,36.5295,36.5383,36.4412,36.4589,120398.0
2018-02-02 14:10:00,41.31,41.31,41.11,41.18,286922.0,36.4589,36.4589,36.2823,36.3441,286922.0
2018-02-02 14:20:00,41.18,41.2,41.05,41.08,228869.0,36.3441,36.3618,36.2294,36.2559,228869.0
2018-02-02 14:30:00,41.07,41.22,41.06,41.14,190580.0,36.247,36.3794,36.2382,36.3088,190580.0
2018-02-02 14:40:00,41.15,41.25,41.14,41.15,303510.0,36.3176,36.4059,36.3088,36.3176,303510.0
2018-02-02 14:50:00,41.15,41.16,41.06,41.12,344451.0,36.3176,36.3265,36.2382,36.2912,344451.0
2018-02-02 15:00:00,41.12,41.15,41.05,41.06,241955.0,36.2912,36.3176,36.2294,36.2382,241955.0
2018-02-02 15:10:00,41.06,41.3,41.06,41.22,806384.0,36.2382,36.45,36.2382,36.3794,806384.0
2018-02-02 15:20:00,41.22,41.26,41.19,41.2,267504.0,36.3794,36.4147,36.3529,36.3618,267504.0
2018-02-02 15:30:00,41.2,41.25,41.17,41.18,549077.0,36.3618,36.4059,36.3353,36.3441,549077.0
2018-02-02 15:40:00,41.18,41.19,41.06,41.12,484519.0,36.3441,36.3529,36.2382,36.2912,484519.0
2018-02-02 15:50:00,41.13,41.17,40.85,40.98,1898916.0,36.3,36.3353,36.0529,36.1676,1898916.0
2018-02-05 09:30:00,40.98,41.5,40.84,41.45,758260.0,36.1676,36.6265,36.044,36.5824,758260.0
2018-02-05 09:40:00,41.46,41.67,41.32,41.45,773279.0,36.5912,36.7766,36.4677,36.5824,773279.0
2018-02-05 09:50:00,41.44,41.48,41.2,41.25,369953.0,36.5736,36.6089,36.3618,36.4059,369953.0
2018-02-05 10:00:00,41.23,41.4,41.2,41.38,351898.0,36.3882,36.5383,36.3618,36.5206,351898.0
2018-02-05 10:10:00,41.37,41.58,41.37,41.52,437405.0,36.5118,36.6971,36.5118,36.6442,437405.0
2018-02-05 10:20:00,41.52,41.64,41.44,41.57,280023.0,36.6442,36.7501,36.5736,36.6883,280023.0
2018-02-05 10:30:00,41.57,41.57,41.07,41.08,429566.0,36.6883,36.6883,36.247,36.2559,429566.0
2018-02-05 10:40:00,41.07,41.33,41.06,41.27,275470.0,36.247,36.4765,36.2382,36.4235,275470.0
2018-02-05 10:50:00,41.27,41.29,41.18,41.21,220549.0,36.4235,36.4412,36.3441,36.3706,220549.0
2018-02-05 11:00:00,41.22,41.28,41.13,41.18,187122.0,36.3794,36.4324,36.3,36.3441,187122.0
2018-02-05 11:10:00,41.18,41.25,41.13,41.13,181557.0,36.3441,36.4059,36.3,36.3,181557.0
2018-02-05 11:20:00,41.14,41.25,41.09,41.18,227030.0,36.3088,36.4059,36.2647,36.3441,227030.0
2018-02-05 11:30:00,41.17,41.17,41.08,41.13,232901.0,36.3353,36.3353,36.2559,36.3,232901.0
2018-02-05 11:40:00,41.12,41.17,41.1,41.12,105707.0,36.2912,36.3353,36.2735,36.2912,105707.0
2018-02-05 11:50:00,41.13,41.19,41.07,41.18,178536.0,36.3,36.3529,36.247,36.3441,178536.0
2018-02-05 12:00:00,41.18,41.2,41.09,41.09,150207.0,36.3441,36.3618,36.2647,36.2647,150207.0
2018-02-05 12:10:00,41.09,41.12,40.96,40.98,169449.0,36.2647,36.2912,36.15,36.1676,169449.0
2018-02-05 12:20:00,40.97,41.01,40.89,40.97,144036.0,36.1588,36.1941,36.0882,36.1588,144036.0
2018-02-05 12:30:00,40.96,41.08,40.95,41.03,167628.0,36.15,36.2559,36.1411,36.2117,167628.0
2018-02-05 12:40:00,41.02,41.06,40.97,41.04,112412.0,36.2029,36.2382,36.1588,36.2206,112412.0
2018-02-05 12:50:00,41.04,41.1,40.99,41.0,172562.0,36.2206,36.2735,36.1764,36.1853,172562.0
2018-02-05 13:00:00,41.01,41.01,40.76,40.77,365260.0,36.1941,36.1941,35.9734,35.9823,365260.0
2018-02-05 13:10:00,40.77,40.83,40.67,40.71,249896.0,35.9823,36.0352,35.894,35.9293,249896.0
2018-02-05 13:20:00,40.71,40.85,40.7,40.82,344803.0,35.9293,36.0529,35.9205,36.0264,344803.0
2018-02-05 13:30:00,40.82,40.85,40.65,40.65,327584.0,36.0264,36.0529,35.8764,35.8764,327584.0
2018-02-05 13:40:00,40.65,40.72,40.64,40.7,223130.0,35.8764,35.9381,35.8675,35.9205,223130.0
2018-02-05 13:50:00,40.7,40.86,40.69,40.85,198886.0,35.9205,36.0617,35.9117,36.0529,198886.0
2018-02-05 14:00:00,40.86,40.87,40.69,40.72,218645.0,36.0617,36.0705,35.9117,35.9381,218645.0
2018-02-05 14:10:00,40.72,40.84,40.66,40.72,194306.0,35.9381,36.044,35.8852,35.9381,194306.0
2018-02-05 14:20:00,40.71,40.73,40.61,40.66,219605.0,35.9293,35.947,35.8411,35.8852,219605.0
2018-02-05 14:30:00,40.65,40.66,40.51,40.58,354956.0,35.8764,35.8852,35.7528,35.8146,354956.0
2018-02-05 14:40:00,40.59,40.64,40.44,40.46,380387.0,35.8234,35.8675,35.691,35.7087,380387.0
2018-02-05 14:50:00,40.46,40.47,40.26,40.31,314056.0,35.7087,35.7175,35.5322,35.5763,314056.0
2018-02-05 15:00:00,40.3,40.35,39.79,39.94,797405.0,35.5675,35.6116,35.1174,35.2497,797405.0
2018-02-05 15:10:00,39.94,40.49,39.8,40.14,465418.0,35.2497,35.7351,35.1262,35.4262,465418.0
2018-02-05 15:20:00,40.14,40.57,39.99,40.51,527899.0,35.4262,35.8058,35.2939,35.7528,527899.0
2018-02-05 15:30:00,40.52,40.58,40.01,40.02,560453.0,35.7616,35.8146,35.3115,35.3203,560453.0
2018-02-05 15:40:00,40.01,40.16,39.84,39.84,875806.0,35.3115,35.4439,35.1615,35.1615,875806.0
2018-02-05 15:50:00,39.83,39.97,39.51,39.56,1801357.0,35.1527,35.2762,34.8702,34.9144,1801357.0
2018-02-06 09:30:00,40.3,41.17,40.0,40.96,1942349.0,35.5675,36.3353,35.3027,36.15,1942349.0
2018-02-06 09:40:00,40.97,41.02,40.57,40.93,1013758.0,36.1588,36.2029,35.8058,36.1235,1013758.0
2018-02-06 09:50:00,40.94,41.71,40.94,41.3,1379388.0,36.1323,36.8119,36.1323,36.45,1379388.0
2018-02-06 10:00:00,41.3,41.7,41.18,41.65,974102.0,36.45,36.8031,36.3441,36.7589,974102.0
2018-02-06 10:10:00,41.63,41.67,40.93,41.23,775456.0,36.7413,36.7766,36.1235,36.3882,775456.0
2018-02-06 10:20:00,41.24,41.44,40.92,41.15,620200.0,36.3971,36.5736,36.1147,36.3176,620200.0
2018-02-06 10:30:00,41.11,41.14,40.75,40.99,529045.0,36.2823,36.3088,35.9646,36.1764,529045.0
2018-02-06 10:40:00,40.99,41.27,40.87,41.03,647387.0,36.1764,36.4235,36.0705,36.2117,647387.0
2018-02-06 10:50:00,41.01,41.27,41.0,41.03,317057.0,36.1941,36.4235,36.1853,36.2117,317057.0
2018-02-06 11:00:00,41.02,41.07,40.87,41.03,942209.0,36.2029,36.247,36.0705,36.2117,942209.0
2018-02-06 11:10:00,41.01,41.08,40.81,40.97,361769.0,36.1941,36.2559,36.0176,36.1588,361769.0
2018-02-06 11:20:00,40.98,41.05,40.77,40.84,337922.0,36.1676,36.2294,35.9823,36.044,337922.0
2018-02-06 11:30:00,40.85,40.95,40.72,40.91,314215.0,36.0529,36.1411,35.9381,36.1058,314215.0
2018-02-06 11:40:00,40.9,40.96,40.65,40.74,497683.0,36.097,36.15,35.8764,35.9558,497683.0
2018-02-06 11:50:00,40.75,40.89,40.64,40.69,377080.0,35.9646,36.0882,35.8675,35.9117,377080.0
2018-02-06 12:00:00,40.69,41.16,40.63,40.96,341594.0,35.9117,36.3265,35.8587,36.15,341594.0
2018-02-06 12:10:00,40.95,41.08,40.83,40.84,343451.0,36.1411,36.2559,36.0352,36.044,343451.0
2018-02-06 12:20:00,40.86,41.14,40.72,41.13,253606.0,36.0617,36.3088,35.9381,36.3,253606.0
2018-02-06 12:30:00,41.13,41.26,41.02,41.16,328176.0,36.3,36.4147,36.2029,36.3265,328176.0
2018-02-06 12:40:00,41.16,41.18,40.99,41.05,253615.0,36.3265,36.3441,36.1764,36.2294,253615.0
2018-02-06 12:50:00,41.06,41.09,40.82,41.03,232280.0,36.2382,36.2647,36.0264,36.2117,232280.0
2018-02-06 13:00:00,41.03,41.08,40.84,40.85,326603.0,36.2117,36.2559,36.044,36.0529,326603.0
2018-02-06 13:10:00,40.84,41.25,40.78,41.24,489638.0,36.044,36.4059,35.9911,36.3971,489638.0
2018-02-06 13:20:00,41.23,41.25,41.19,41.22,325120.0,36.3882,36.4059,36.3529,36.3794,325120.0
2018-02-06 13:30:00,41.23,41.28,41.11,41.21,219883.0,36.3882,36.4324,36.2823,36.3706,219883.0
2018-02-06 13:40:00,41.21,41.29,41.14,41.19,254622.0,36.3706,36.4412,36.3088,36.3529,254622.0
2018-02-06 13:50:00,41.18,41.23,41.15,41.19,419917.0,36.3441,36.3882,36.3176,36.3529,419917.0
2018-02-06 14:00:00,41.18,41.23,41.08,41.08,509208.0,36.3441,36.3882,36.2559,36.2559,509208.0
2018-02-06 14:10:00,41.07,41.27,40.96,40.98,389517.0,36.247,36.4235,36.15,36.1676,389517.0
2018-02-06 14:20:00,40.98,41.16,40.87,41.07,258212.0,36.1676,36.3265,36.0705,36.247,258212.0
2018-02-06 14:30:00,41.06,41.19,41.02,41.11,281230.0,36.2382,36.3529,36.2029,36.2823,281230.0
2018-02-06 14:40:00,41.11,41.35,41.04,41.35,287949.0,36.2823,36.4942,36.2206,36.4942,287949.0
2018-02-06 14:50:00,41.34,41.56,41.26,41.54,353122.0,36.4853,36.6795,36.4147,36.6618,353122.0
2018-02-06 15:00:00,41.55,42.23,41.52,42.23,1099266.0,36.6707,37.2708,36.6442,37.2708,1099266.0
2018-02-06 15:10:00,42.23,42.23,41.62,41.67,860563.0,37.2708,37.2708,36.7324,36.7766,860563.0
2018-02-06 15:20:00,41.69,41.94,41.56,41.92,450036.0,36.7942,37.0149,36.6795,36.9972,450036.0
2018-02-06 15:30:00,41.92,42.01,41.71,42.0,916157.0,36.9972,37.0766,36.8119,37.0678,916157.0
2018-02-06 15:40:00,42.0,42.08,41.61,41.66,1056653.0,37.0678,37.1384,36.7236,36.7678,1056653.0
2018-02-06 15:50:00,41.65,41.86,41.55,41.86,1546474.0,36.7589,36.9443,36.6707,36.9443,1546474.0
2018-02-07 09:30:00,41.8,42.63,41.65,42.59,782526.0,36.8913,37.6238,36.7589,37.5885,782526.0
2018-02-07 09:40:00,42.59,43.1,42.59,42.94,1452785.0,37.5885,38.0386,37.5885,37.8974,1452785.0
2018-02-07 09:50:00,42.94,43.4,42.87,43.29,1077346.0,37.8974,38.3034,37.8357,38.2063,1077346.0
2018-02-07 10:00:00,43.29,43.56,43.22,43.47,1377391.0,38.2063,38.4446,38.1446,38.3652,1377391.0
2018-02-07 10:10:00,43.46,43.47,43.06,43.12,769355.0,38.3564,38.3652,38.0033,38.0563,769355.0
2018-02-07 10:20:00,43.13,43.15,42.79,42.8,503090.0,38.0651,38.0828,37.7651,37.7739,503090.0
2018-02-07 10:30:00,42.8,42.9,42.61,42.81,598964.0,37.7739,37.8621,37.6062,37.7827,598964.0
2018-02-07 10:40:00,42.8,42.83,42.63,42.78,423411.0,37.7739,37.8004,37.6238,37.7562,423411.0
2018-02-07 10:50:00,42.78,42.91,42.76,42.79,218160.0,37.7562,37.871,37.7386,37.7651,218160.0
2018-02-07 11:00:00,42.81,43.13,42.75,43.1,537309.0,37.7827,38.0651,37.7297,38.0386,537309.0
2018-02-07 11:10:00,43.1,43.21,43.06,43.09,277216.0,38.0386,38.1357,38.0033,38.0298,277216.0
2018-02-07 11:20:00,43.09,43.12,42.91,42.91,427038.0,38.0298,38.0563,37.871,37.871,427038.0
2018-02-07 11:30:00,42.91,43.07,42.89,43.05,431928.0,37.871,38.0122,37.8533,37.9945,431928.0
2018-02-07 11:40:00,43.05,43.07,42.97,43.06,255180.0,37.9945,38.0122,37.9239,38.0033,255180.0
2018-02-07 11:50:00,43.06,43.18,43.0,43.17,342436.0,38.0033,38.1093,37.9504,38.1004,342436.0
2018-02-07 12:00:00,43.17,43.18,43.08,43.1,210803.0,38.1004,38.1093,38.021,38.0386,210803.0
2018-02-07 12:10:00,43.1,43.17,43.08,43.11,165854.0,38.0386,38.1004,38.021,38.0475,165854.0
2018-02-07 12:20:00,43.12,43.21,43.05,43.21,225353.0,38.0563,38.1357,37.9945,38.1357,225353.0
2018-02-07 12:30:00,43.21,43.22,43.01,43.04,183697.0,38.1357,38.1446,37.9592,37.9857,183697.0
2018-02-07 12:40:00,43.04,43.14,42.91,42.94,272649.0,37.9857,38.074,37.871,37.8974,272649.0
2018-02-07 12:50:00,42.93,43.09,42.92,42.98,260543.0,37.8886,38.0298,37.8798,37.9327,260543.0
2018-02-07 13:00:00,42.99,43.07,42.84,42.88,361343.0,37.9416,38.0122,37.8092,37.8445,361343.0
2018-02-07 13:10:00,42.89,42.94,42.68,42.84,480845.0,37.8533,37.8974,37.668,37.8092,480845.0
2018-02-07 13:20:00,42.85,42.9,42.6,42.77,321921.0,37.818,37.8621,37.5974,37.7474,321921.0
2018-02-07 13:30:00,42.76,42.94,42.66,42.84,323670.0,37.7386,37.8974,37.6503,37.8092,323670.0
2018-02-07 13:40:00,42.85,43.0,42.8,42.82,376428.0,37.818,37.9504,37.7739,37.7915,376428.0
2018-02-07 13:50:00,42.82,42.83,42.7,42.82,216826.0,37.7915,37.8004,37.6856,37.7915,216826.0
2018-02-07 14:00:00,42.81,42.81,42.6,42.6,348043.0,37.7827,37.7827,37.5974,37.5974,348043.0
2018-02-07 14:10:00,42.61,42.78,42.61,42.77,216690.0,37.6062,37.7562,37.6062,37.7474,216690.0
2018-02-07 14:20:00,42.77,42.85,42.69,42.85,239505.0,37.7474,37.818,37.6768,37.818,239505.0
2018-02-07 14:30:00,42.85,42.86,42.68,42.68,185541.0,37.818,37.8268,37.668,37.668,185541.0
2018-02-07 14:40:00,42.68,42.73,42.52,42.53,293399.0,37.668,37.7121,37.5268,37.5356,293399.0
2018-02-07 14:50:00,42.53,42.65,42.42,42.64,234872.0,37.5356,37.6415,37.4385,37.6327,234872.0
2018-02-07 15:00:00,42.64,42.82,42.61,42.76,300504.0,37.6327,37.7915,37.6062,37.7386,300504.0
2018-02-07 15:10:00,42.76,42.89,42.75,42.81,305823.0,37.7386,37.8533,37.7297,37.7827,305823.0
2018-02-07 15:20:00,42.8,42.97,42.8,42.94,306988.0,37.7739,37.9239,37.7739,37.8974,306988.0
2018-02-07 15:30:00,42.93,42.94,42.81,42.86,319137.0,37.8886,37.8974,37.7827,37.8268,319137.0
2018-02-07 15:40:00,42.85,42.91,42.57,42.6,587938.0,37.818,37.871,37.5709,37.5974,587938.0
2018-02-07 15:50:00,42.59,42.62,42.38,42.39,924509.0,37.5885,37.615,37.4032,37.412,924509.0
2018-02-08 09:30:00,42.46,42.71,42.23,42.63,820442.0,37.4738,37.6944,37.2708,37.6238,820442.0
2018-02-08 09:40:00,42.62,42.62,42.26,42.52,493645.0,37.615,37.615,37.2973,37.5268,493645.0
2018-02-08 09:50:00,42.51,42.7,42.45,42.53,264241.0,37.5179,37.6856,37.465,37.5356,264241.0
2018-02-08 10:00:00,42.54,42.58,42.41,42.53,252555.0,37.5444,37.5797,37.4297,37.5356,252555.0
2018-02-08 10:10:00,42.52,42.57,42.31,42.34,181639.0,37.5268,37.5709,37.3414,37.3679,181639.0
2018-02-08 10:20:00,42.34,42.43,42.22,42.25,200444.0,37.3679,37.4473,37.262,37.2885,200444.0
2018-02-08 10:30:00,42.25,42.4,42.22,42.38,165776.0,37.2885,37.4209,37.262,37.4032,165776.0
2018-02-08 10:40:00,42.38,42.44,42.27,42.28,170576.0,37.4032,37.4562,37.3061,37.3149,170576.0
2018-02-08 10:50:00,42.29,42.29,42.05,42.13,241100.0,37.3238,37.3238,37.112,37.1826,241100.0
2018-02-08 11:00:00,42.13,42.23,42.04,42.09,283638.0,37.1826,37.2708,37.1031,37.1473,283638.0
2018-02-08 11:10:00,42.08,42.15,41.96,42.05,426286.0,37.1384,37.2002,37.0325,37.112,426286.0
2018-02-08 11:20:00,42.05,42.09,41.79,41.84,269868.0,37.112,37.1473,36.8825,36.9266,269868.0
2018-02-08 11:30:00,41.85,42.09,41.79,42.02,306575.0,36.9354,37.1473,36.8825,37.0855,306575.0
2018-02-08 11:40:00,42.02,42.06,41.92,42.04,354429.0,37.0855,37.1208,36.9972,37.1031,354429.0
2018-02-08 11:50:00,42.04,42.4,41.93,41.96,633606.0,37.1031,37.4209,37.006,37.0325,633606.0
2018-02-08 12:00:00,41.97,41.99,41.63,41.68,634695.0,37.0413,37.059,36.7413,36.7854,634695.0
2018-02-08 12:10:00,41.67,41.68,41.52,41.61,380371.0,36.7766,36.7854,36.6442,36.7236,380371.0
2018-02-08 12:20:00,41.6,41.6,41.33,41.42,321416.0,36.7148,36.7148,36.4765,36.5559,321416.0
2018-02-08 12:30:00,41.41,41.49,41.33,41.43,294901.0,36.5471,36.6177,36.4765,36.5648,294901.0
2018-02-08 12:40:00,41.43,41.61,41.34,41.39,179348.0,36.5648,36.7236,36.4853,36.5295,179348.0
2018-02-08 12:50:00,41.39,41.39,41.2,41.31,453531.0,36.5295,36.5295,36.3618,36.4589,453531.0
2018-02-08 13:00:00,41.31,41.57,41.3,41.5,488929.0,36.4589,36.6883,36.45,36.6265,488929.0
2018-02-08 13:10:00,41.48,41.77,41.42,41.74,355848.0,36.6089,36.8648,36.5559,36.8384,355848.0
2018-02-08 13:20:00,41.73,41.87,41.66,41.75,529832.0,36.8295,36.9531,36.7678,36.8472,529832.0
2018-02-08 13:30:00,41.75,41.98,41.69,41.96,354405.0,36.8472,37.0502,36.7942,37.0325,354405.0
2018-02-08 13:40:00,41.97,42.18,41.89,41.99,257975.0,37.0413,37.2267,36.9707,37.059,257975.0
2018-02-08 13:50:00,41.99,42.22,41.96,42.14,313478.0,37.059,37.262,37.0325,37.1914,313478.0
2018-02-08 14:00:00,42.14,42.16,41.85,41.92,168652.0,37.1914,37.209,36.9354,36.9972,168652.0
2018-02-08 14:10:00,41.92,42.0,41.84,41.87,323940.0,36.9972,37.0678,36.9266,36.9531,323940.0
2018-02-08 14:20:00,41.87,41.94,41.68,41.74,304825.0,36.9531,37.0149,36.7854,36.8384,304825.0
2018-02-08 14:30:00,41.74,41.77,41.58,41.74,382684.0,36.8384,36.8648,36.6971,36.8384,382684.0
2018-02-08 14:40:00,41.75,41.75,41.57,41.62,290684.0,36.8472,36.8472,36.6883,36.7324,290684.0
2018-02-08 14:50:00,41.63,41.63,41.4,41.43,484818.0,36.7413,36.7413,36.5383,36.5648,484818.0
2018-02-08 15:00:00,41.43,41.55,41.27,41.28,406491.0,36.5648,36.6707,36.4235,36.4324,406491.0
2018-02-08 15:10:00,41.27,41.4,41.24,41.28,514610.0,36.4235,36.5383,36.3971,36.4324,514610.0
2018-02-08 15:20:00,41.29,41.45,41.16,41.27,370532.0,36.4412,36.5824,36.3265,36.4235,370532.0
2018-02-08 15:30:00,41.26,41.37,41.11,41.19,661641.0,36.4147,36.5118,36.2823,36.3529,661641.0
2018-02-08 15:40:00,41.19,41.37,40.98,41.09,1040068.0,36.3529,36.5118,36.1676,36.2647,1040068.0
2018-02-08 15:50:00,41.08,41.13,40.74,40.76,1325960.0,36.2559,36.3,35.9558,35.9734,1325960.0
2018-02-09 09:30:00,41.16,41.59,41.1,41.56,1196425.0,36.3265,36.706,36.2735,36.6795,1196425.0
2018-02-09 09:40:00,41.56,41.9,41.42,41.69,771709.0,36.6795,36.9796,36.5559,36.7942,771709.0
2018-02-09 09:50:00,41.7,41.97,41.64,41.72,588888.0,36.8031,37.0413,36.7501,36.8207,588888.0
2018-02-09 10:00:00,41.72,41.77,41.44,41.49,569977.0,36.8207,36.8648,36.5736,36.6177,569977.0
2018-02-09 10:10:00,41.48,41.57,41.4,41.48,414999.0,36.6089,36.6883,36.5383,36.6089,414999.0
2018-02-09 10:20:00,41.48,41.52,41.34,41.34,248996.0,36.6089,36.6442,36.4853,36.4853,248996.0
2018-02-09 10:30:00,41.34,41.35,41.11,41.13,243677.0,36.4853,36.4942,36.2823,36.3,243677.0
2018-02-09 10:40:00,41.12,41.13,40.64,40.76,434021.0,36.2912,36.3,35.8675,35.9734,434021.0
2018-02-09 10:50:00,40.77,41.11,40.67,40.78,337058.0,35.9823,36.2823,35.894,35.9911,337058.0
2018-02-09 11:00:00,40.79,41.2,40.76,40.98,441527.0,35.9999,36.3618,35.9734,36.1676,441527.0
2018-02-09 11:10:00,40.98,41.09,40.79,40.93,304858.0,36.1676,36.2647,35.9999,36.1235,304858.0
2018-02-09 11:20:00,40.93,41.11,40.88,40.93,292299.0,36.1235,36.2823,36.0793,36.1235,292299.0
2018-02-09 11:30:00,40.93,41.16,40.87,41.01,243599.0,36.1235,36.3265,36.0705,36.1941,243599.0
2018-02-09 11:40:00,41.01,41.02,40.73,40.74,192388.0,36.1941,36.2029,35.947,35.9558,192388.0
2018-02-09 11:50:00,40.73,40.83,40.6,40.63,231032.0,35.947,36.0352,35.8322,35.8587,231032.0
2018-02-09 12:00:00,40.63,40.7,40.34,40.35,338685.0,35.8587,35.9205,35.6028,35.6116,338685.0
2018-02-09 12:10:00,40.34,40.51,40.29,40.37,292501.0,35.6028,35.7528,35.5586,35.6292,292501.0
2018-02-09 12:20:00,40.37,40.57,40.23,40.23,241148.0,35.6292,35.8058,35.5057,35.5057,241148.0
2018-02-09 12:30:00,40.25,40.56,40.25,40.41,465283.0,35.5233,35.7969,35.5233,35.6645,465283.0
2018-02-09 12:40:00,40.41,40.51,40.37,40.4,342118.0,35.6645,35.7528,35.6292,35.6557,342118.0
2018-02-09 12:50:00,40.41,40.89,40.37,40.89,363042.0,35.6645,36.0882,35.6292,36.0882,363042.0
2018-02-09 13:00:00,40.89,40.93,40.54,40.55,342468.0,36.0882,36.1235,35.7793,35.7881,342468.0
2018-02-09 13:10:00,40.54,40.75,40.51,40.73,329217.0,35.7793,35.9646,35.7528,35.947,329217.0
2018-02-09 13:20:00,40.73,40.75,40.52,40.66,383786.0,35.947,35.9646,35.7616,35.8852,383786.0
2018-02-09 13:30:00,40.66,40.76,40.46,40.51,341549.0,35.8852,35.9734,35.7087,35.7528,341549.0
2018-02-09 13:40:00,40.52,41.18,40.5,41.1,490091.0,35.7616,36.3441,35.744,36.2735,490091.0
2018-02-09 13:50:00,41.09,41.38,41.03,41.11,281508.0,36.2647,36.5206,36.2117,36.2823,281508.0
2018-02-09 14:00:00,41.11,41.61,41.11,41.53,342998.0,36.2823,36.7236,36.2823,36.653,342998.0
2018-02-09 14:10:00,41.53,41.72,41.39,41.65,363967.0,36.653,36.8207,36.5295,36.7589,363967.0
2018-02-09 14:20:00,41.66,41.85,41.45,41.45,364955.0,36.7678,36.9354,36.5824,36.5824,364955.0
2018-02-09 14:30:00,41.46,41.58,41.25,41.36,538443.0,36.5912,36.6971,36.4059,36.503,538443.0
2018-02-09 14:40:00,41.37,41.45,41.19,41.3,470239.0,36.5118,36.5824,36.3529,36.45,470239.0
2018-02-09 14:50:00,41.29,41.39,41.17,41.21,390674.0,36.4412,36.5295,36.3353,36.3706,390674.0
2018-02-09 15:00:00,41.21,41.21,40.86,40.96,356177.0,36.3706,36.3706,36.0617,36.15,356177.0
2018-02-09 15:10:00,40.95,41.2,40.9,41.16,324567.0,36.1411,36.3618,36.097,36.3265,324567.0
2018-02-09 15:20:00,41.17,41.41,41.13,41.26,314403.0,36.3353,36.5471,36.3,36.4147,314403.0
2018-02-09 15:30:00,41.27,41.5,41.23,41.4,386872.0,36.4235,36.6265,36.3882,36.5383,386872.0
2018-02-09 15:40:00,41.4,41.78,41.39,41.7,947299.0,36.5383,36.8737,36.5295,36.8031,947299.0
2018-02-09 15:50:00,41.69,41.79,41.38,41.48,1387625.0,36.7942,36.8825,36.5206,36.6089,1387625.0
2018-02-12 09:30:00,41.95,42.62,41.9,42.38,1350899.0,37.0237,37.615,36.9796,37.4032,1350899.0
2018-02-12 09:40:00,42.37,42.48,42.12,42.15,778443.0,37.3944,37.4915,37.1737,37.2002,778443.0
2018-02-12 09:50:00,42.16,42.17,41.79,41.82,585303.0,37.209,37.2179,36.8825,36.909,585303.0
2018-02-12 10:00:00,41.82,42.07,41.74,41.81,846418.0,36.909,37.1296,36.8384,36.9001,846418.0
2018-02-12 10:10:00,41.8,41.92,41.7,41.77,409180.0,36.8913,36.9972,36.8031,36.8648,409180.0
2018-02-12 10:20:00,41.76,41.84,41.61,41.79,260049.0,36.856,36.9266,36.7236,36.8825,260049.0
2018-02-12 10:30:00,41.8,42.03,41.65,41.84,413099.0,36.8913,37.0943,36.7589,36.9266,413099.0
2018-02-12 10:40:00,41.83,42.05,41.81,42.03,345596.0,36.9178,37.112,36.9001,37.0943,345596.0
2018-02-12 10:50:00,42.04,42.16,41.91,42.14,276999.0,37.1031,37.209,36.9884,37.1914,276999.0
2018-02-12 11:00:00,42.14,42.15,41.95,42.06,242538.0,37.1914,37.2002,37.0237,37.1208,242538.0
2018-02-12 11:10:00,42.06,42.22,42.03,42.15,281536.0,37.1208,37.262,37.0943,37.2002,281536.0
2018-02-12 11:20:00,42.15,42.16,42.02,42.08,263342.0,37.2002,37.209,37.0855,37.1384,263342.0
2018-02-12 11:30:00,42.08,42.11,41.82,41.86,418222.0,37.1384,37.1649,36.909,36.9443,418222.0
2018-02-12 11:40:00,41.88,41.95,41.85,41.93,138542.0,36.9619,37.0237,36.9354,37.006,138542.0
2018-02-12 11:50:00,41.93,42.02,41.89,41.98,271500.0,37.006,37.0855,36.9707,37.0502,271500.0
2018-02-12 12:00:00,41.98,42.02,41.87,41.91,412691.0,37.0502,37.0855,36.9531,36.9884,412691.0
2018-02-12 12:10:00,41.92,42.14,41.89,42.11,329762.0,36.9972,37.1914,36.9707,37.1649,329762.0
2018-02-12 12:20:00,42.12,42.14,42.0,42.02,179026.0,37.1737,37.1914,37.0678,37.0855,179026.0
2018-02-12 12:30:00,42.01,42.04,41.96,42.0,142497.0,37.0766,37.1031,37.0325,37.0678,142497.0
2018-02-12 12:40:00,42.0,42.01,41.91,41.91,91565.0,37.0678,37.0766,36.9884,36.9884,91565.0
2018-02-12 12:50:00,41.92,42.0,41.9,41.99,151906.0,36.9972,37.0678,36.9796,37.059,151906.0
2018-02-12 13:00:00,41.99,42.1,41.94,41.98,542117.0,37.059,37.1561,37.0149,37.0502,542117.0
2018-02-12 13:10:00,41.97,42.07,41.93,41.96,160707.0,37.0413,37.1296,37.006,37.0325,160707.0
2018-02-12 13:20:00,41.97,42.05,41.93,42.0,102135.0,37.0413,37.112,37.006,37.0678,102135.0
2018-02-12 13:30:00,42.01,42.06,41.96,42.04,113377.0,37.0766,37.1208,37.0325,37.1031,113377.0
2018-02-12 13:40:00,42.04,42.05,41.93,42.01,140842.0,37.1031,37.112,37.006,37.0766,140842.0
2018-02-12 13:50:00,42.01,42.25,42.01,42.19,214577.0,37.0766,37.2885,37.0766,37.2355,214577.0
2018-02-12 14:00:00,42.19,42.3,42.18,42.25,249067.0,37.2355,37.3326,37.2267,37.2885,249067.0
2018-02-12 14:10:00,42.24,42.26,42.11,42.16,136310.0,37.2796,37.2973,37.1649,37.209,136310.0
2018-02-12 14:20:00,42.16,42.24,42.12,42.13,203610.0,37.209,37.2796,37.1737,37.1826,203610.0
2018-02-12 14:30:00,42.13,42.18,42.1,42.12,172058.0,37.1826,37.2267,37.1561,37.1737,172058.0
2018-02-12 14:40:00,42.12,42.13,42.04,42.06,151201.0,37.1737,37.1826,37.1031,37.1208,151201.0
2018-02-12 14:50:00,42.06,42.13,42.02,42.09,224633.0,37.1208,37.1826,37.0855,37.1473,224633.0
2018-02-12 15:00:00,42.1,42.14,42.04,42.08,524602.0,37.1561,37.1914,37.1031,37.1384,524602.0
2018-02-12 15:10:00,42.08,42.19,42.06,42.13,343972.0,37.1384,37.2355,37.1208,37.1826,343972.0
2018-02-12 15:20:00,42.13,42.2,42.04,42.04,316067.0,37.1826,37.2443,37.1031,37.1031,316067.0
2018-02-12 15:30:00,42.05,42.11,41.89,41.96,278023.0,37.112,37.1649,36.9707,37.0325,278023.0
2018-02-12 15:40:00,41.97,42.07,41.77,41.92,513531.0,37.0413,37.1296,36.8648,36.9972,513531.0
2018-02-12 15:50:00,41.92,42.1,41.89,42.0,1252883.0,36.9972,37.1561,36.9707,37.0678,1252883.0
2018-02-13 09:30:00,41.7,42.07,41.54,41.91,810187.0,36.8031,37.1296,36.6618,36.9884,810187.0
2018-02-13 09:40:00,41.91,42.04,41.72,41.73,381049.0,36.9884,37.1031,36.8207,36.8295,381049.0
2018-02-13 09:50:00,41.73,41.78,41.62,41.69,174326.0,36.8295,36.8737,36.7324,36.7942,174326.0
2018-02-13 10:00:00,41.7,41.73,41.53,41.59,312630.0,36.8031,36.8295,36.653,36.706,312630.0
2018-02-13 10:10:00,41.59,41.69,41.52,41.58,166309.0,36.706,36.7942,36.6442,36.6971,166309.0
2018-02-13 10:20:00,41.57,41.64,41.55,41.58,241072.0,36.6883,36.7501,36.6707,36.6971,241072.0
2018-02-13 10:30:00,41.57,41.58,41.44,41.54,227167.0,36.6883,36.6971,36.5736,36.6618,227167.0
2018-02-13 10:40:00,41.54,41.71,41.53,41.7,299750.0,36.6618,36.8119,36.653,36.8031,299750.0
2018-02-13 10:50:00,41.7,41.85,41.61,41.81,210043.0,36.8031,36.9354,36.7236,36.9001,210043.0
2018-02-13 11:00:00,41.81,41.81,41.52,41.52,344994.0,36.9001,36.9001,36.6442,36.6442,344994.0
2018-02-13 11:10:00,41.54,41.57,41.42,41.51,311789.0,36.6618,36.6883,36.5559,36.6354,311789.0
2018-02-13 11:20:00,41.5,41.53,41.41,41.48,174687.0,36.6265,36.653,36.5471,36.6089,174687.0
2018-02-13 11:30:00,41.48,41.53,41.37,41.49,182814.0,36.6089,36.653,36.5118,36.6177,182814.0
2018-02-13 11:40:00,41.49,41.61,41.44,41.59,82782.0,36.6177,36.7236,36.5736,36.706,82782.0
2018-02-13 11:50:00,41.6,41.6,41.47,41.59,123834.0,36.7148,36.7148,36.6001,36.706,123834.0
2018-02-13 12:00:00,41.59,41.63,41.46,41.5,121843.0,36.706,36.7413,36.5912,36.6265,121843.0
2018-02-13 12:10:00,41.5,41.58,41.49,41.51,76997.0,36.6265,36.6971,36.6177,36.6354,76997.0
2018-02-13 12:20:00,41.52,41.53,41.43,41.44,166169.0,36.6442,36.653,36.5648,36.5736,166169.0
2018-02-13 12:30:00,41.43,41.44,41.38,41.43,124756.0,36.5648,36.5736,36.5206,36.5648,124756.0
2018-02-13 12:40:00,41.42,41.49,41.42,41.46,77602.0,36.5559,36.6177,36.5559,36.5912,77602.0
2018-02-13 12:50:00,41.46,41.48,41.42,41.43,96480.0,36.5912,36.6089,36.5559,36.5648,96480.0
2018-02-13 13:00:00,41.43,41.45,41.41,41.45,162724.0,36.5648,36.5824,36.5471,36.5824,162724.0
2018-02-13 13:10:00,41.45,41.57,41.42,41.56,101442.0,36.5824,36.6883,36.5559,36.6795,101442.0
2018-02-13 13:20:00,41.57,41.65,41.56,41.59,75970.0,36.6883,36.7589,36.6795,36.706,75970.0
2018-02-13 13:30:00,41.59,41.63,41.52,41.63,88913.0,36.706,36.7413,36.6442,36.7413,88913.0
2018-02-13 13:40:00,41.63,41.64,41.55,41.58,65627.0,36.7413,36.7501,36.6707,36.6971,65627.0
2018-02-13 13:50:00,41.57,41.59,41.52,41.54,95756.0,36.6883,36.706,36.6442,36.6618,95756.0
2018-02-13 14:00:00,41.54,41.55,41.5,41.52,113085.0,36.6618,36.6707,36.6265,36.6442,113085.0
2018-02-13 14:10:00,41.52,41.55,41.49,41.51,175950.0,36.6442,36.6707,36.6177,36.6354,175950.0
2018-02-13 14:20:00,41.51,41.55,41.49,41.5,64432.0,36.6354,36.6707,36.6177,36.6265,64432.0
2018-02-13 14:30:00,41.5,41.54,41.48,41.49,315936.0,36.6265,36.6618,36.6089,36.6177,315936.0
2018-02-13 14:40:00,41.5,41.5,41.43,41.45,90653.0,36.6265,36.6265,36.5648,36.5824,90653.0
2018-02-13 14:50:00,41.46,41.5,41.43,41.48,76065.0,36.5912,36.6265,36.5648,36.6089,76065.0
2018-02-13 15:00:00,41.48,41.48,41.42,41.43,102789.0,36.6089,36.6089,36.5559,36.5648,102789.0
2018-02-13 15:10:00,41.43,41.48,41.38,41.46,169681.0,36.5648,36.6089,36.5206,36.5912,169681.0
2018-02-13 15:20:00,41.46,41.47,41.4,41.45,131980.0,36.5912,36.6001,36.5383,36.5824,131980.0
2018-02-13 15:30:00,41.45,41.5,41.39,41.47,239838.0,36.5824,36.6265,36.5295,36.6001,239838.0
2018-02-13 15:40:00,41.48,41.48,41.37,41.41,344375.0,36.6089,36.6089,36.5118,36.5471,344375.0
2018-02-13 15:50:00,41.41,41.48,41.37,41.4,540340.0,36.5471,36.6089,36.5118,36.5383,540340.0
2018-02-14 09:30:00,41.03,41.26,40.95,41.06,648571.0,36.2117,36.4147,36.1411,36.2382,648571.0
2018-02-14 09:40:00,41.07,41.17,41.02,41.08,251404.0,36.247,36.3353,36.2029,36.2559,251404.0
2018-02-14 09:50:00,41.09,41.31,41.0,41.04,277516.0,36.2647,36.4589,36.1853,36.2206,277516.0
2018-02-14 10:00:00,41.04,41.29,40.93,41.28,226715.0,36.2206,36.4412,36.1235,36.4324,226715.0
2018-02-14 10:10:00,41.27,41.41,41.27,41.4,364005.0,36.4235,36.5471,36.4235,36.5383,364005.0
2018-02-14 10:20:00,41.4,41.52,41.27,41.31,233345.0,36.5383,36.6442,36.4235,36.4589,233345.0
2018-02-14 10:30:00,41.31,41.43,41.23,41.43,336718.0,36.4589,36.5648,36.3882,36.5648,336718.0
2018-02-14 10:40:00,41.43,41.44,41.3,41.3,217315.0,36.5648,36.5736,36.45,36.45,217315.0
2018-02-14 10:50:00,41.3,41.38,41.28,41.31,196070.0,36.45,36.5206,36.4324,36.4589,196070.0
2018-02-14 11:00:00,41.31,41.38,41.26,41.28,125242.0,36.4589,36.5206,36.4147,36.4324,125242.0
2018-02-14 11:10:00,41.29,41.63,41.28,41.62,381642.0,36.4412,36.7413,36.4324,36.7324,381642.0
2018-02-14 11:20:00,41.62,41.78,41.6,41.67,258170.0,36.7324,36.8737,36.7148,36.7766,258170.0
2018-02-14 11:30:00,41.67,41.77,41.61,41.73,200312.0,36.7766,36.8648,36.7236,36.8295,200312.0
2018-02-14 11:40:00,41.73,41.79,41.66,41.66,178545.0,36.8295,36.8825,36.7678,36.7678,178545.0
2018-02-14 11:50:00,41.66,41.73,41.65,41.71,146697.0,36.7678,36.8295,36.7589,36.8119,146697.0
2018-02-14 12:00:00,41.7,41.78,41.62,41.64,235316.0,36.8031,36.8737,36.7324,36.7501,235316.0
2018-02-14 12:10:00,41.64,41.66,41.59,41.62,107748.0,36.7501,36.7678,36.706,36.7324,107748.0
2018-02-14 12:20:00,41.61,41.74,41.6,41.72,114812.0,36.7236,36.8384,36.7148,36.8207,114812.0
2018-02-14 12:30:00,41.71,41.72,41.66,41.69,101735.0,36.8119,36.8207,36.7678,36.7942,101735.0
2018-02-14 12:40:00,41.7,41.71,41.65,41.66,79921.0,36.8031,36.8119,36.7589,36.7678,79921.0
2018-02-14 12:50:00,41.65,41.71,41.62,41.67,97367.0,36.7589,36.8119,36.7324,36.7766,97367.0
2018-02-14 13:00:00,41.67,41.71,41.63,41.66,118251.0,36.7766,36.8119,36.7413,36.7678,118251.0
2018-02-14 13:10:00,41.66,41.75,41.65,41.69,77072.0,36.7678,36.8472,36.7589,36.7942,77072.0
2018-02-14 13:20:00,41.7,41.78,41.69,41.71,133018.0,36.8031,36.8737,36.7942,36.8119,133018.0
2018-02-14 13:30:00,41.71,41.79,41.71,41.78,103329.0,36.8119,36.8825,36.8119,36.8737,103329.0
2018-02-14 13:40:00,41.78,41.87,41.76,41.84,96707.0,36.8737,36.9531,36.856,36.9266,96707.0
2018-02-14 13:50:00,41.83,41.84,41.76,41.77,84153.0,36.9178,36.9266,36.856,36.8648,84153.0
2018-02-14 14:00:00,41.77,41.84,41.73,41.8,104364.0,36.8648,36.9266,36.8295,36.8913,104364.0
2018-02-14 14:10:00,41.8,41.89,41.8,41.84,104630.0,36.8913,36.9707,36.8913,36.9266,104630.0
2018-02-14 14:20:00,41.85,41.87,41.77,41.8,124951.0,36.9354,36.9531,36.8648,36.8913,124951.0
2018-02-14 14:30:00,41.79,41.87,41.76,41.84,160080.0,36.8825,36.9531,36.856,36.9266,160080.0
2018-02-14 14:40:00,41.85,41.87,41.77,41.8,256049.0,36.9354,36.9531,36.8648,36.8913,256049.0
2018-02-14 14:50:00,41.79,41.8,41.74,41.74,171156.0,36.8825,36.8913,36.8384,36.8384,171156.0
2018-02-14 15:00:00,41.75,41.78,41.69,41.7,320234.0,36.8472,36.8737,36.7942,36.8031,320234.0
2018-02-14 15:10:00,41.7,41.77,41.69,41.76,354279.0,36.8031,36.8648,36.7942,36.856,354279.0
2018-02-14 15:20:00,41.76,41.77,41.68,41.75,284341.0,36.856,36.8648,36.7854,36.8472,284341.0
2018-02-14 15:30:00,41.75,41.77,41.68,41.77,336589.0,36.8472,36.8648,36.7854,36.8648,336589.0
2018-02-14 15:40:00,41.76,41.86,41.7,41.83,509634.0,36.856,36.9443,36.8031,36.9178,509634.0
2018-02-14 15:50:00,41.83,41.91,41.78,41.81,982215.0,36.9178,36.9884,36.8737,36.9001,982215.0
2018-02-15 09:30:00,42.06,42.21,41.83,41.9,635230.0,37.1208,37.2532,36.9178,36.9796,635230.0
2018-02-15 09:40:00,41.9,41.9,41.59,41.69,357022.0,36.9796,36.9796,36.706,36.7942,357022.0
2018-02-15 09:50:00,41.7,41.74,41.59,41.72,260810.0,36.8031,36.8384,36.706,36.8207,260810.0
2018-02-15 10:00:00,41.72,41.76,41.55,41.58,237711.0,36.8207,36.856,36.6707,36.6971,237711.0
2018-02-15 10:10:00,41.58,41.6,41.43,41.54,249250.0,36.6971,36.7148,36.5648,36.6618,249250.0
2018-02-15 10:20:00,41.54,41.65,41.54,41.61,194039.0,36.6618,36.7589,36.6618,36.7236,194039.0
2018-02-15 10:30:00,41.6,41.7,41.59,41.6,208134.0,36.7148,36.8031,36.706,36.7148,208134.0
2018-02-15 10:40:00,41.61,41.66,41.51,41.58,251082.0,36.7236,36.7678,36.6354,36.6971,251082.0
2018-02-15 10:50:00,41.58,41.62,41.48,41.5,207119.0,36.6971,36.7324,36.6089,36.6265,207119.0
2018-02-15 11:00:00,41.48,41.53,41.39,41.47,202983.0,36.6089,36.653,36.5295,36.6001,202983.0
2018-02-15 11:10:00,41.47,41.56,41.45,41.5,133002.0,36.6001,36.6795,36.5824,36.6265,133002.0
2018-02-15 11:20:00,41.51,41.65,41.5,41.63,128289.0,36.6354,36.7589,36.6265,36.7413,128289.0
2018-02-15 11:30:00,41.65,41.65,41.55,41.62,203883.0,36.7589,36.7589,36.6707,36.7324,203883.0
2018-02-15 11:40:00,41.63,41.7,41.62,41.69,103767.0,36.7413,36.8031,36.7324,36.7942,103767.0
2018-02-15 11:50:00,41.68,41.72,41.54,41.58,112572.0,36.7854,36.8207,36.6618,36.6971,112572.0
2018-02-15 12:00:00,41.59,41.63,41.43,41.49,630718.0,36.706,36.7413,36.5648,36.6177,630718.0
2018-02-15 12:10:00,41.5,41.55,41.49,41.55,59134.0,36.6265,36.6707,36.6177,36.6707,59134.0
2018-02-15 12:20:00,41.55,41.57,41.5,41.52,92663.0,36.6707,36.6883,36.6265,36.6442,92663.0
2018-02-15 12:30:00,41.51,41.56,41.41,41.53,269894.0,36.6354,36.6795,36.5471,36.653,269894.0
2018-02-15 12:40:00,41.53,41.66,41.5,41.6,324594.0,36.653,36.7678,36.6265,36.7148,324594.0
2018-02-15 12:50:00,41.61,41.63,41.52,41.55,116301.0,36.7236,36.7413,36.6442,36.6707,116301.0
2018-02-15 13:00:00,41.56,41.6,41.52,41.55,111334.0,36.6795,36.7148,36.6442,36.6707,111334.0
2018-02-15 13:10:00,41.56,41.63,41.54,41.58,111585.0,36.6795,36.7413,36.6618,36.6971,111585.0
2018-02-15 13:20:00,41.59,41.61,41.52,41.58,79880.0,36.706,36.7236,36.6442,36.6971,79880.0
2018-02-15 13:30:00,41.58,41.58,41.48,41.51,76590.0,36.6971,36.6971,36.6089,36.6354,76590.0
2018-02-15 13:40:00,41.51,41.58,41.5,41.55,138709.0,36.6354,36.6971,36.6265,36.6707,138709.0
2018-02-15 13:50:00,41.55,41.56,41.49,41.55,57977.0,36.6707,36.6795,36.6177,36.6707,57977.0
2018-02-15 14:00:00,41.55,41.61,41.52,41.57,182374.0,36.6707,36.7236,36.6442,36.6883,182374.0
2018-02-15 14:10:00,41.57,41.65,41.54,41.65,180364.0,36.6883,36.7589,36.6618,36.7589,180364.0
2018-02-15 14:20:00,41.65,41.71,41.62,41.7,89280.0,36.7589,36.8119,36.7324,36.8031,89280.0
2018-02-15 14:30:00,41.7,41.72,41.67,41.72,70503.0,36.8031,36.8207,36.7766,36.8207,70503.0
2018-02-15 14:40:00,41.71,41.81,41.7,41.8,89604.0,36.8119,36.9001,36.8031,36.8913,89604.0
2018-02-15 14:50:00,41.8,41.82,41.75,41.8,106554.0,36.8913,36.909,36.8472,36.8913,106554.0
2018-02-15 15:00:00,41.8,41.86,41.78,41.82,402943.0,36.8913,36.9443,36.8737,36.909,402943.0
2018-02-15 15:10:00,41.83,41.85,41.77,41.77,498300.0,36.9178,36.9354,36.8648,36.8648,498300.0
2018-02-15 15:20:00,41.77,41.83,41.74,41.77,153460.0,36.8648,36.9178,36.8384,36.8648,153460.0
2018-02-15 15:30:00,41.77,41.8,41.69,41.71,240416.0,36.8648,36.8913,36.7942,36.8119,240416.0
2018-02-15 15:40:00,41.71,41.73,41.66,41.7,387207.0,36.8119,36.8295,36.7678,36.8031,387207.0
2018-02-15 15:50:00,41.7,41.85,41.69,41.85,611477.0,36.8031,36.9354,36.7942,36.9354,611477.0
2018-02-16 09:30:00,41.85,41.95,41.77,41.83,455372.0,36.9354,37.0237,36.8648,36.9178,455372.0
2018-02-16 09:40:00,41.82,41.96,41.73,41.96,280775.0,36.909,37.0325,36.8295,37.0325,280775.0
2018-02-16 09:50:00,41.96,41.96,41.79,41.8,278415.0,37.0325,37.0325,36.8825,36.8913,278415.0
2018-02-16 10:00:00,41.8,41.87,41.75,41.87,160779.0,36.8913,36.9531,36.8472,36.9531,160779.0
2018-02-16 10:10:00,41.87,41.92,41.85,41.88,264086.0,36.9531,36.9972,36.9354,36.9619,264086.0
2018-02-16 10:20:00,41.88,41.94,41.86,41.93,145391.0,36.9619,37.0149,36.9443,37.006,145391.0
2018-02-16 10:30:00,41.93,42.13,41.92,42.02,254672.0,37.006,37.1826,36.9972,37.0855,254672.0
2018-02-16 10:40:00,42.03,42.2,42.02,42.13,241312.0,37.0943,37.2443,37.0855,37.1826,241312.0
2018-02-16 10:50:00,42.13,42.19,42.09,42.11,134297.0,37.1826,37.2355,37.1473,37.1649,134297.0
2018-02-16 11:00:00,42.1,42.26,42.09,42.25,265415.0,37.1561,37.2973,37.1473,37.2885,265415.0
2018-02-16 11:10:00,42.24,42.28,42.18,42.2,143221.0,37.2796,37.3149,37.2267,37.2443,143221.0
2018-02-16 11:20:00,42.2,42.21,42.01,42.02,157991.0,37.2443,37.2532,37.0766,37.0855,157991.0
2018-02-16 11:30:00,42.02,42.2,42.02,42.2,105666.0,37.0855,37.2443,37.0855,37.2443,105666.0
2018-02-16 11:40:00,42.19,42.2,42.11,42.2,118832.0,37.2355,37.2443,37.1649,37.2443,118832.0
2018-02-16 11:50:00,42.2,42.23,42.13,42.15,192556.0,37.2443,37.2708,37.1826,37.2002,192556.0
2018-02-16 12:00:00,42.14,42.16,41.82,41.83,457874.0,37.1914,37.209,36.909,36.9178,457874.0
2018-02-16 12:10:00,41.82,41.84,41.65,41.75,509647.0,36.909,36.9266,36.7589,36.8472,509647.0
2018-02-16 12:20:00,41.76,41.77,41.59,41.64,346137.0,36.856,36.8648,36.706,36.7501,346137.0
2018-02-16 12:30:00,41.65,41.78,41.64,41.67,295476.0,36.7589,36.8737,36.7501,36.7766,295476.0
2018-02-16 12:40:00,41.68,41.75,41.41,41.43,1474098.0,36.7854,36.8472,36.5471,36.5648,1474098.0
2018-02-16 12:50:00,41.44,41.54,41.32,41.51,559099.0,36.5736,36.6618,36.4677,36.6354,559099.0
2018-02-16 13:00:00,41.52,41.55,41.16,41.18,411087.0,36.6442,36.6707,36.3265,36.3441,411087.0
2018-02-16 13:10:00,41.19,41.3,41.07,41.09,1089976.0,36.3529,36.45,36.247,36.2647,1089976.0
2018-02-16 13:20:00,41.09,41.13,41.02,41.06,431122.0,36.2647,36.3,36.2029,36.2382,431122.0
2018-02-16 13:30:00,41.07,41.12,41.0,41.08,277316.0,36.247,36.2912,36.1853,36.2559,277316.0
2018-02-16 13:40:00,41.08,41.25,41.08,41.17,218963.0,36.2559,36.4059,36.2559,36.3353,218963.0
2018-02-16 13:50:00,41.16,41.21,41.11,41.15,120116.0,36.3265,36.3706,36.2823,36.3176,120116.0
2018-02-16 14:00:00,41.15,41.27,41.14,41.19,258141.0,36.3176,36.4235,36.3088,36.3529,258141.0
2018-02-16 14:10:00,41.19,41.26,41.1,41.16,170403.0,36.3529,36.4147,36.2735,36.3265,170403.0
2018-02-16 14:20:00,41.16,41.16,41.03,41.09,182990.0,36.3265,36.3265,36.2117,36.2647,182990.0
2018-02-16 14:30:00,41.09,41.14,41.06,41.09,166842.0,36.2647,36.3088,36.2382,36.2647,166842.0
2018-02-16 14:40:00,41.1,41.1,41.02,41.09,171678.0,36.2735,36.2735,36.2029,36.2647,171678.0
2018-02-16 14:50:00,41.09,41.18,41.03,41.18,174770.0,36.2647,36.3441,36.2117,36.3441,174770.0
2018-02-16 15:00:00,41.18,41.21,41.12,41.15,173001.0,36.3441,36.3706,36.2912,36.3176,173001.0
2018-02-16 15:10:00,41.15,41.17,41.09,41.11,177714.0,36.3176,36.3353,36.2647,36.2823,177714.0
2018-02-16 15:20:00,41.11,41.16,41.07,41.12,271352.0,36.2823,36.3265,36.247,36.2912,271352.0
2018-02-16 15:30:00,41.13,41.13,41.03,41.1,311741.0,36.3,36.3,36.2117,36.2735,311741.0
2018-02-16 15:40:00,41.1,41.21,41.03,41.19,740688.0,36.2735,36.3706,36.2117,36.3529,740688.0
2018-02-16 15:50:00,41.18,41.2,41.08,41.09,692936.0,36.3441,36.3618,36.2559,36.2647,692936.0
2018-02-20 09:30:00,40.9,41.19,40.9,41.06,626266.0,36.097,36.3529,36.097,36.2382,626266.0
2018-02-20 09:40:00,41.05,41.22,40.95,41.22,294719.0,36.2294,36.3794,36.1411,36.3794,294719.0
2018-02-20 09:50:00,41.21,41.21,40.9,40.96,228366.0,36.3706,36.3706,36.097,36.15,228366.0
2018-02-20 10:00:00,40.97,41.14,40.92,41.12,174780.0,36.1588,36.3088,36.1147,36.2912,174780.0
2018-02-20 10:10:00,41.13,41.19,41.08,41.16,143722.0,36.3,36.3529,36.2559,36.3265,143722.0
2018-02-20 10:20:00,41.16,41.24,41.12,41.14,106772.0,36.3265,36.3971,36.2912,36.3088,106772.0
2018-02-20 10:30:00,41.14,41.15,40.98,41.04,143001.0,36.3088,36.3176,36.1676,36.2206,143001.0
2018-02-20 10:40:00,41.04,41.09,41.01,41.01,112569.0,36.2206,36.2647,36.1941,36.1941,112569.0
2018-02-20 10:50:00,41.02,41.03,40.96,40.97,66462.0,36.2029,36.2117,36.15,36.1588,66462.0
2018-02-20 11:00:00,40.98,41.07,40.94,41.05,96810.0,36.1676,36.247,36.1323,36.2294,96810.0
2018-02-20 11:10:00,41.05,41.08,40.98,41.03,74916.0,36.2294,36.2559,36.1676,36.2117,74916.0
2018-02-20 11:20:00,41.02,41.2,41.02,41.2,174248.0,36.2029,36.3618,36.2029,36.3618,174248.0
2018-02-20 11:30:00,41.2,41.22,41.13,41.14,158971.0,36.3618,36.3794,36.3,36.3088,158971.0
2018-02-20 11:40:00,41.14,41.23,41.13,41.19,95755.0,36.3088,36.3882,36.3,36.3529,95755.0
2018-02-20 11:50:00,41.19,41.33,41.17,41.3,143916.0,36.3529,36.4765,36.3353,36.45,143916.0
2018-02-20 12:00:00,41.31,41.33,41.2,41.21,118751.0,36.4589,36.4765,36.3618,36.3706,118751.0
2018-02-20 12:10:00,41.21,41.21,41.1,41.12,60415.0,36.3706,36.3706,36.2735,36.2912,60415.0
2018-02-20 12:20:00,41.11,41.16,41.11,41.13,73841.0,36.2823,36.3265,36.2823,36.3,73841.0
2018-02-20 12:30:00,41.14,41.17,41.1,41.12,73295.0,36.3088,36.3353,36.2735,36.2912,73295.0
2018-02-20 12:40:00,41.13,41.15,41.07,41.09,66004.0,36.3,36.3176,36.247,36.2647,66004.0
2018-02-20 12:50:00,41.09,41.12,41.06,41.09,110564.0,36.2647,36.2912,36.2382,36.2647,110564.0
2018-02-20 13:00:00,41.09,41.14,40.98,40.99,92260.0,36.2647,36.3088,36.1676,36.1764,92260.0
2018-02-20 13:10:00,40.98,41.03,40.97,41.02,81044.0,36.1676,36.2117,36.1588,36.2029,81044.0
2018-02-20 13:20:00,41.02,41.03,40.88,40.91,141968.0,36.2029,36.2117,36.0793,36.1058,141968.0
2018-02-20 13:30:00,40.91,40.96,40.89,40.89,80175.0,36.1058,36.15,36.0882,36.0882,80175.0
2018-02-20 13:40:00,40.89,40.91,40.85,40.9,72580.0,36.0882,36.1058,36.0529,36.097,72580.0
2018-02-20 13:50:00,40.9,40.98,40.86,40.96,214541.0,36.097,36.1676,36.0617,36.15,214541.0
2018-02-20 14:00:00,40.97,41.01,40.87,40.88,96596.0,36.1588,36.1941,36.0705,36.0793,96596.0
2018-02-20 14:10:00,40.88,40.89,40.8,40.82,105551.0,36.0793,36.0882,36.0087,36.0264,105551.0
2018-02-20 14:20:00,40.82,40.87,40.79,40.79,102930.0,36.0264,36.0705,35.9999,35.9999,102930.0
2018-02-20 14:30:00,40.79,40.92,40.79,40.92,100497.0,35.9999,36.1147,35.9999,36.1147,100497.0
2018-02-20 14:40:00,40.91,40.92,40.84,40.84,80972.0,36.1058,36.1147,36.044,36.044,80972.0
2018-02-20 14:50:00,40.84,40.85,40.74,40.78,150883.0,36.044,36.0529,35.9558,35.9911,150883.0
2018-02-20 15:00:00,40.78,40.84,40.72,40.72,150910.0,35.9911,36.044,35.9381,35.9381,150910.0
2018-02-20 15:10:00,40.72,40.78,40.67,40.69,198484.0,35.9381,35.9911,35.894,35.9117,198484.0
2018-02-20 15:20:00,40.7,40.73,40.59,40.73,201109.0,35.9205,35.947,35.8234,35.947,201109.0
2018-02-20 15:30:00,40.72,40.78,40.7,40.71,272098.0,35.9381,35.9911,35.9205,35.9293,272098.0
2018-02-20 15:40:00,40.71,40.81,40.66,40.8,314016.0,35.9293,36.0176,35.8852,36.0087,314016.0
2018-02-20 15:50:00,40.8,40.85,40.77,40.77,529919.0,36.0087,36.0529,35.9823,35.9823,529919.0
2018-02-21 09:30:00,40.75,40.97,40.62,40.92,452440.0,35.9646,36.1588,35.8499,36.1147,452440.0
2018-02-21 09:40:00,40.91,40.95,40.73,40.78,174476.0,36.1058,36.1411,35.947,35.9911,174476.0
2018-02-21 09:50:00,40.77,40.79,40.66,40.73,152886.0,35.9823,35.9999,35.8852,35.947,152886.0
2018-02-21 10:00:00,40.73,40.75,40.51,40.57,270670.0,35.947,35.9646,35.7528,35.8058,270670.0
2018-02-21 10:10:00,40.57,40.67,40.53,40.67,146276.0,35.8058,35.894,35.7704,35.894,146276.0
2018-02-21 10:20:00,40.67,40.8,40.64,40.74,216998.0,35.894,36.0087,35.8675,35.9558,216998.0
2018-02-21 10:30:00,40.73,40.83,40.69,40.83,199891.0,35.947,36.0352,35.9117,36.0352,199891.0
2018-02-21 10:40:00,40.83,40.83,40.7,40.7,148539.0,36.0352,36.0352,35.9205,35.9205,148539.0
2018-02-21 10:50:00,40.71,40.8,40.68,40.71,161936.0,35.9293,36.0087,35.9028,35.9293,161936.0
2018-02-21 11:00:00,40.71,40.75,40.67,40.73,132315.0,35.9293,35.9646,35.894,35.947,132315.0
2018-02-21 11:10:00,40.72,40.73,40.62,40.68,202282.0,35.9381,35.947,35.8499,35.9028,202282.0
2018-02-21 11:20:00,40.68,40.8,40.68,40.8,125967.0,35.9028,36.0087,35.9028,36.0087,125967.0
2018-02-21 11:30:00,40.8,40.86,40.78,40.82,250551.0,36.0087,36.0617,35.9911,36.0264,250551.0
2018-02-21 11:40:00,40.83,40.88,40.79,40.85,132851.0,36.0352,36.0793,35.9999,36.0529,132851.0
2018-02-21 11:50:00,40.86,40.91,40.84,40.88,155327.0,36.0617,36.1058,36.044,36.0793,155327.0
2018-02-21 12:00:00,40.87,40.94,40.86,40.91,123902.0,36.0705,36.1323,36.0617,36.1058,123902.0
2018-02-21 12:10:00,40.91,40.98,40.89,40.98,106512.0,36.1058,36.1676,36.0882,36.1676,106512.0
2018-02-21 12:20:00,40.98,40.99,40.87,40.9,86537.0,36.1676,36.1764,36.0705,36.097,86537.0
2018-02-21 12:30:00,40.9,40.96,40.88,40.93,109342.0,36.097,36.15,36.0793,36.1235,109342.0
2018-02-21 12:40:00,40.94,40.97,40.85,40.92,115458.0,36.1323,36.1588,36.0529,36.1147,115458.0
2018-02-21 12:50:00,40.93,40.99,40.89,40.97,114262.0,36.1235,36.1764,36.0882,36.1588,114262.0
2018-02-21 13:00:00,40.98,40.99,40.93,40.94,80653.0,36.1676,36.1764,36.1235,36.1323,80653.0
2018-02-21 13:10:00,40.94,40.99,40.92,40.99,98215.0,36.1323,36.1764,36.1147,36.1764,98215.0
2018-02-21 13:20:00,40.99,41.01,40.98,41.0,145196.0,36.1764,36.1941,36.1676,36.1853,145196.0
2018-02-21 13:30:00,41.0,41.08,41.0,41.04,201141.0,36.1853,36.2559,36.1853,36.2206,201141.0
2018-02-21 13:40:00,41.04,41.04,40.97,41.03,92442.0,36.2206,36.2206,36.1588,36.2117,92442.0
2018-02-21 13:50:00,41.02,41.05,40.98,41.01,74122.0,36.2029,36.2294,36.1676,36.1941,74122.0
2018-02-21 14:00:00,41.01,41.23,40.93,41.19,225800.0,36.1941,36.3882,36.1235,36.3529,225800.0
2018-02-21 14:10:00,41.2,41.3,41.13,41.21,168946.0,36.3618,36.45,36.3,36.3706,168946.0
2018-02-21 14:20:00,41.21,41.25,41.1,41.12,135910.0,36.3706,36.4059,36.2735,36.2912,135910.0
2018-02-21 14:30:00,41.12,41.15,41.07,41.13,126582.0,36.2912,36.3176,36.247,36.3,126582.0
2018-02-21 14:40:00,41.13,41.16,41.01,41.03,140286.0,36.3,36.3265,36.1941,36.2117,140286.0
2018-02-21 14:50:00,41.02,41.11,40.94,41.04,125246.0,36.2029,36.2823,36.1323,36.2206,125246.0
2018-02-21 15:00:00,41.04,41.05,40.8,40.84,254766.0,36.2206,36.2294,36.0087,36.044,254766.0
2018-02-21 15:10:00,40.84,40.84,40.72,40.76,185846.0,36.044,36.044,35.9381,35.9734,185846.0
2018-02-21 15:20:00,40.76,40.86,40.69,40.85,223144.0,35.9734,36.0617,35.9117,36.0529,223144.0
2018-02-21 15:30:00,40.85,40.91,40.78,40.79,203613.0,36.0529,36.1058,35.9911,35.9999,203613.0
2018-02-21 15:40:00,40.78,40.82,40.69,40.76,333244.0,35.9911,36.0264,35.9117,35.9734,333244.0
2018-02-21 15:50:00,40.75,40.79,40.55,40.57,777250.0,35.9646,35.9999,35.7881,35.8058,777250.0
2018-02-22 09:30:00,40.66,40.75,40.59,40.73,261043.0,35.8852,35.9646,35.8234,35.947,261043.0
2018-02-22 09:40:00,40.73,40.8,40.58,40.6,172162.0,35.947,36.0087,35.8146,35.8322,172162.0
2018-02-22 09:50:00,40.59,40.65,40.5,40.62,282841.0,35.8234,35.8764,35.744,35.8499,282841.0
2018-02-22 10:00:00,40.63,40.79,40.6,40.77,205153.0,35.8587,35.9999,35.8322,35.9823,205153.0
2018-02-22 10:10:00,40.77,40.83,40.58,40.59,159559.0,35.9823,36.0352,35.8146,35.8234,159559.0
2018-02-22 10:20:00,40.59,40.77,40.57,40.68,134563.0,35.8234,35.9823,35.8058,35.9028,134563.0
2018-02-22 10:30:00,40.69,40.72,40.62,40.7,120410.0,35.9117,35.9381,35.8499,35.9205,120410.0
2018-02-22 10:40:00,40.71,40.72,40.64,40.72,126122.0,35.9293,35.9381,35.8675,35.9381,126122.0
2018-02-22 10:50:00,40.72,40.75,40.62,40.66,101833.0,35.9381,35.9646,35.8499,35.8852,101833.0
2018-02-22 11:00:00,40.66,40.87,40.66,40.87,260187.0,35.8852,36.0705,35.8852,36.0705,260187.0
2018-02-22 11:10:00,40.86,41.0,40.85,40.91,229945.0,36.0617,36.1853,36.0529,36.1058,229945.0
2018-02-22 11:20:00,40.91,41.02,40.91,41.02,131351.0,36.1058,36.2029,36.1058,36.2029,131351.0
2018-02-22 11:30:00,41.01,41.04,40.93,41.0,104934.0,36.1941,36.2206,36.1235,36.1853,104934.0
2018-02-22 11:40:00,41.0,41.1,40.99,41.1,103069.0,36.1853,36.2735,36.1764,36.2735,103069.0
2018-02-22 11:50:00,41.09,41.18,41.07,41.14,129974.0,36.2647,36.3441,36.247,36.3088,129974.0
2018-02-22 12:00:00,41.14,41.2,41.1,41.17,95493.0,36.3088,36.3618,36.2735,36.3353,95493.0
2018-02-22 12:10:00,41.16,41.18,41.08,41.1,103969.0,36.3265,36.3441,36.2559,36.2735,103969.0
2018-02-22 12:20:00,41.11,41.18,41.1,41.12,83378.0,36.2823,36.3441,36.2735,36.2912,83378.0
2018-02-22 12:30:00,41.12,41.13,41.03,41.12,274849.0,36.2912,36.3,36.2117,36.2912,274849.0
2018-02-22 12:40:00,41.12,41.12,41.01,41.01,102856.0,36.2912,36.2912,36.1941,36.1941,102856.0
2018-02-22 12:50:00,41.0,41.04,40.93,40.94,175129.0,36.1853,36.2206,36.1235,36.1323,175129.0
2018-02-22 13:00:00,40.94,41.04,40.94,41.03,126010.0,36.1323,36.2206,36.1323,36.2117,126010.0
2018-02-22 13:10:00,41.03,41.03,40.86,40.94,124434.0,36.2117,36.2117,36.0617,36.1323,124434.0
2018-02-22 13:20:00,40.94,41.02,40.9,40.99,118796.0,36.1323,36.2029,36.097,36.1764,118796.0
2018-02-22 13:30:00,40.99,41.02,40.88,40.95,105698.0,36.1764,36.2029,36.0793,36.1411,105698.0
2018-02-22 13:40:00,40.95,40.95,40.87,40.88,114044.0,36.1411,36.1411,36.0705,36.0793,114044.0
2018-02-22 13:50:00,40.87,41.04,40.87,40.96,99897.0,36.0705,36.2206,36.0705,36.15,99897.0
2018-02-22 14:00:00,40.96,41.02,40.93,40.93,102755.0,36.15,36.2029,36.1235,36.1235,102755.0
2018-02-22 14:10:00,40.94,41.0,40.89,41.0,88904.0,36.1323,36.1853,36.0882,36.1853,88904.0
2018-02-22 14:20:00,41.0,41.09,40.93,41.08,100403.0,36.1853,36.2647,36.1235,36.2559,100403.0
2018-02-22 14:30:00,41.08,41.11,41.01,41.05,94457.0,36.2559,36.2823,36.1941,36.2294,94457.0
2018-02-22 14:40:00,41.05,41.06,40.97,40.98,102724.0,36.2294,36.2382,36.1588,36.1676,102724.0
2018-02-22 14:50:00,40.99,41.01,40.86,40.9,151435.0,36.1764,36.1941,36.0617,36.097,151435.0
2018-02-22 15:00:00,40.89,40.93,40.82,40.86,167530.0,36.0882,36.1235,36.0264,36.0617,167530.0
2018-02-22 15:10:00,40.85,40.97,40.85,40.96,153673.0,36.0529,36.1588,36.0529,36.15,153673.0
2018-02-22 15:20:00,40.97,41.1,40.95,41.0,176034.0,36.1588,36.2735,36.1411,36.1853,176034.0
2018-02-22 15:30:00,41.01,41.06,40.94,41.02,217452.0,36.1941,36.2382,36.1323,36.2029,217452.0
2018-02-22 15:40:00,41.03,41.07,40.85,40.85,398230.0,36.2117,36.247,36.0529,36.0529,398230.0
2018-02-22 15:50:00,40.86,41.0,40.85,40.92,626685.0,36.0617,36.1853,36.0529,36.1147,626685.0
2018-02-23 09:30:00,41.05,41.14,40.78,40.92,313809.0,36.2294,36.3088,35.9911,36.1147,313809.0
2018-02-23 09:40:00,40.92,41.04,40.88,40.9,142652.0,36.1147,36.2206,36.0793,36.097,142652.0
2018-02-23 09:50:00,40.9,40.97,40.86,40.95,99027.0,36.097,36.1588,36.0617,36.1411,99027.0
2018-02-23 10:00:00,40.95,40.96,40.85,40.87,68422.0,36.1411,36.15,36.0529,36.0705,68422.0
2018-02-23 10:10:00,40.87,40.94,40.74,40.83,145857.0,36.0705,36.1323,35.9558,36.0352,145857.0
2018-02-23 10:20:00,40.83,40.89,40.82,40.87,139350.0,36.0352,36.0882,36.0264,36.0705,139350.0
2018-02-23 10:30:00,40.86,40.91,40.83,40.87,96859.0,36.0617,36.1058,36.0352,36.0705,96859.0
2018-02-23 10:40:00,40.88,40.92,40.83,40.83,160783.0,36.0793,36.1147,36.0352,36.0352,160783.0
2018-02-23 10:50:00,40.83,40.89,40.74,40.76,153456.0,36.0352,36.0882,35.9558,35.9734,153456.0
2018-02-23 11:00:00,40.76,40.85,40.75,40.8,93236.0,35.9734,36.0529,35.9646,36.0087,93236.0
2018-02-23 11:10:00,40.8,40.81,40.72,40.75,151233.0,36.0087,36.0176,35.9381,35.9646,151233.0
2018-02-23 11:20:00,40.76,40.83,40.76,40.77,132477.0,35.9734,36.0352,35.9734,35.9823,132477.0
2018-02-23 11:30:00,40.77,40.87,40.73,40.87,114345.0,35.9823,36.0705,35.947,36.0705,114345.0
2018-02-23 11:40:00,40.87,40.89,40.83,40.85,62952.0,36.0705,36.0882,36.0352,36.0529,62952.0
2018-02-23 11:50:00,40.84,40.94,40.84,40.9,68756.0,36.044,36.1323,36.044,36.097,68756.0
2018-02-23 12:00:00,40.9,40.96,40.89,40.89,65016.0,36.097,36.15,36.0882,36.0882,65016.0
2018-02-23 12:10:00,40.9,40.93,40.87,40.87,69930.0,36.097,36.1235,36.0705,36.0705,69930.0
2018-02-23 12:20:00,40.88,40.88,40.76,40.77,251096.0,36.0793,36.0793,35.9734,35.9823,251096.0
2018-02-23 12:30:00,40.77,40.8,40.66,40.66,153192.0,35.9823,36.0087,35.8852,35.8852,153192.0
2018-02-23 12:40:00,40.66,40.69,40.63,40.67,96208.0,35.8852,35.9117,35.8587,35.894,96208.0
2018-02-23 12:50:00,40.67,40.68,40.6,40.61,162830.0,35.894,35.9028,35.8322,35.8411,162830.0
2018-02-23 13:00:00,40.6,40.65,40.58,40.59,117150.0,35.8322,35.8764,35.8146,35.8234,117150.0
2018-02-23 13:10:00,40.6,40.68,40.59,40.66,88521.0,35.8322,35.9028,35.8234,35.8852,88521.0
2018-02-23 13:20:00,40.66,40.68,40.61,40.64,86037.0,35.8852,35.9028,35.8411,35.8675,86037.0
2018-02-23 13:30:00,40.64,40.7,40.63,40.68,86145.0,35.8675,35.9205,35.8587,35.9028,86145.0
2018-02-23 13:40:00,40.69,40.72,40.68,40.71,54357.0,35.9117,35.9381,35.9028,35.9293,54357.0
2018-02-23 13:50:00,40.7,40.73,40.67,40.73,89934.0,35.9205,35.947,35.894,35.947,89934.0
2018-02-23 14:00:00,40.73,40.75,40.64,40.67,83355.0,35.947,35.9646,35.8675,35.894,83355.0
2018-02-23 14:10:00,40.67,40.7,40.65,40.68,83645.0,35.894,35.9205,35.8764,35.9028,83645.0
2018-02-23 14:20:00,40.67,40.75,40.66,40.74,65509.0,35.894,35.9646,35.8852,35.9558,65509.0
2018-02-23 14:30:00,40.73,40.79,40.72,40.76,165005.0,35.947,35.9999,35.9381,35.9734,165005.0
2018-02-23 14:40:00,40.75,40.79,40.7,40.79,155109.0,35.9646,35.9999,35.9205,35.9999,155109.0
2018-02-23 14:50:00,40.79,40.85,40.79,40.8,126641.0,35.9999,36.0529,35.9999,36.0087,126641.0
2018-02-23 15:00:00,40.81,40.86,40.8,40.85,91674.0,36.0176,36.0617,36.0087,36.0529,91674.0
2018-02-23 15:10:00,40.84,40.86,40.76,40.77,112120.0,36.044,36.0617,35.9734,35.9823,112120.0
2018-02-23 15:20:00,40.77,40.81,40.76,40.79,131408.0,35.9823,36.0176,35.9734,35.9999,131408.0
2018-02-23 15:30:00,40.79,40.83,40.73,40.77,180983.0,35.9999,36.0352,35.947,35.9823,180983.0
2018-02-23 15:40:00,40.77,40.85,40.77,40.83,235275.0,35.9823,36.0529,35.9823,36.0352,235275.0
2018-02-23 15:50:00,40.82,40.91,40.81,40.91,466505.0,36.0264,36.1058,36.0176,36.1058,466505.0
2018-02-26 09:30:00,41.08,41.11,40.88,41.0,381035.0,36.2559,36.2823,36.0793,36.1853,381035.0
2018-02-26 09:40:00,41.01,41.12,40.92,41.02,366873.0,36.1941,36.2912,36.1147,36.2029,366873.0
2018-02-26 09:50:00,41.02,41.02,40.86,40.91,273693.0,36.2029,36.2029,36.0617,36.1058,273693.0
2018-02-26 10:00:00,40.91,40.97,40.87,40.95,177617.0,36.1058,36.1588,36.0705,36.1411,177617.0
2018-02-26 10:10:00,40.94,40.95,40.83,40.87,181834.0,36.1323,36.1411,36.0352,36.0705,181834.0
2018-02-26 10:20:00,40.87,40.87,40.77,40.8,107906.0,36.0705,36.0705,35.9823,36.0087,107906.0
2018-02-26 10:30:00,40.79,40.9,40.77,40.86,173995.0,35.9999,36.097,35.9823,36.0617,173995.0
2018-02-26 10:40:00,40.86,40.88,40.82,40.85,90681.0,36.0617,36.0793,36.0264,36.0529,90681.0
2018-02-26 10:50:00,40.86,40.88,40.82,40.84,96804.0,36.0617,36.0793,36.0264,36.044,96804.0
2018-02-26 11:00:00,40.85,40.93,40.82,40.9,140785.0,36.0529,36.1235,36.0264,36.097,140785.0
2018-02-26 11:10:00,40.91,40.96,40.87,40.95,170357.0,36.1058,36.15,36.0705,36.1411,170357.0
2018-02-26 11:20:00,40.95,41.06,40.94,41.03,137469.0,36.1411,36.2382,36.1323,36.2117,137469.0
2018-02-26 11:30:00,41.03,41.04,40.91,40.96,100775.0,36.2117,36.2206,36.1058,36.15,100775.0
2018-02-26 11:40:00,40.97,41.0,40.95,40.97,111718.0,36.1588,36.1853,36.1411,36.1588,111718.0
2018-02-26 11:50:00,40.98,41.18,40.97,41.16,125810.0,36.1676,36.3441,36.1588,36.3265,125810.0
2018-02-26 12:00:00,41.15,41.19,41.11,41.17,114097.0,36.3176,36.3529,36.2823,36.3353,114097.0
2018-02-26 12:10:00,41.17,41.25,41.15,41.22,138290.0,36.3353,36.4059,36.3176,36.3794,138290.0
2018-02-26 12:20:00,41.22,41.29,41.19,41.28,118816.0,36.3794,36.4412,36.3529,36.4324,118816.0
2018-02-26 12:30:00,41.27,41.3,41.2,41.22,86923.0,36.4235,36.45,36.3618,36.3794,86923.0
2018-02-26 12:40:00,41.23,41.3,41.2,41.3,57514.0,36.3882,36.45,36.3618,36.45,57514.0
2018-02-26 12:50:00,41.3,41.33,41.29,41.3,67377.0,36.45,36.4765,36.4412,36.45,67377.0
2018-02-26 13:00:00,41.3,41.33,41.27,41.32,50867.0,36.45,36.4765,36.4235,36.4677,50867.0
2018-02-26 13:10:00,41.32,41.38,41.31,41.32,96938.0,36.4677,36.5206,36.4589,36.4677,96938.0
2018-02-26 13:20:00,41.32,41.41,41.31,41.39,101476.0,36.4677,36.5471,36.4589,36.5295,101476.0
2018-02-26 13:30:00,41.4,41.42,41.3,41.42,82507.0,36.5383,36.5559,36.45,36.5559,82507.0
2018-02-26 13:40:00,41.42,41.43,41.38,41.38,73065.0,36.5559,36.5648,36.5206,36.5206,73065.0
2018-02-26 13:50:00,41.38,41.47,41.37,41.44,71106.0,36.5206,36.6001,36.5118,36.5736,71106.0
2018-02-26 14:00:00,41.44,41.49,41.3,41.48,113145.0,36.5736,36.6177,36.45,36.6089,113145.0
2018-02-26 14:10:00,41.48,41.49,41.43,41.44,119577.0,36.6089,36.6177,36.5648,36.5736,119577.0
2018-02-26 14:20:00,41.44,41.51,41.43,41.47,142230.0,36.5736,36.6354,36.5648,36.6001,142230.0
2018-02-26 14:30:00,41.46,41.5,41.39,41.39,147930.0,36.5912,36.6265,36.5295,36.5295,147930.0
2018-02-26 14:40:00,41.39,41.41,41.34,41.4,148331.0,36.5295,36.5471,36.4853,36.5383,148331.0
2018-02-26 14:50:00,41.4,41.43,41.38,41.4,193550.0,36.5383,36.5648,36.5206,36.5383,193550.0
2018-02-26 15:00:00,41.4,41.48,41.39,41.45,218672.0,36.5383,36.6089,36.5295,36.5824,218672.0
2018-02-26 15:10:00,41.45,41.47,41.41,41.45,233318.0,36.5824,36.6001,36.5471,36.5824,233318.0
2018-02-26 15:20:00,41.45,41.49,41.43,41.46,206995.0,36.5824,36.6177,36.5648,36.5912,206995.0
2018-02-26 15:30:00,41.45,41.59,41.44,41.59,260170.0,36.5824,36.706,36.5736,36.706,260170.0
2018-02-26 15:40:00,41.59,41.62,41.47,41.47,322161.0,36.706,36.7324,36.6001,36.6001,322161.0
2018-02-26 15:50:00,41.48,41.58,41.47,41.55,623444.0,36.6089,36.6971,36.6001,36.6707,623444.0
2018-02-27 09:30:00,41.48,41.5,41.16,41.35,438625.0,36.6089,36.6265,36.3265,36.4942,438625.0
2018-02-27 09:40:00,41.35,41.41,41.26,41.28,221353.0,36.4942,36.5471,36.4147,36.4324,221353.0
2018-02-27 09:50:00,41.29,41.32,41.25,41.31,206002.0,36.4412,36.4677,36.4059,36.4589,206002.0
2018-02-27 10:00:00,41.3,41.48,41.29,41.48,150093.0,36.45,36.6089,36.4412,36.6089,150093.0
2018-02-27 10:10:00,41.47,41.54,41.35,41.43,117357.0,36.6001,36.6618,36.4942,36.5648,117357.0
2018-02-27 10:20:00,41.43,41.49,41.4,41.41,92575.0,36.5648,36.6177,36.5383,36.5471,92575.0
2018-02-27 10:30:00,41.41,41.42,41.2,41.23,160814.0,36.5471,36.5559,36.3618,36.3882,160814.0
2018-02-27 10:40:00,41.24,41.26,41.11,41.12,181341.0,36.3971,36.4147,36.2823,36.2912,181341.0
2018-02-27 10:50:00,41.12,41.15,40.99,41.06,243110.0,36.2912,36.3176,36.1764,36.2382,243110.0
2018-02-27 11:00:00,41.06,41.2,41.03,41.2,164527.0,36.2382,36.3618,36.2117,36.3618,164527.0
2018-02-27 11:10:00,41.19,41.27,41.09,41.13,191301.0,36.3529,36.4235,36.2647,36.3,191301.0
2018-02-27 11:20:00,41.13,41.14,41.03,41.07,142802.0,36.3,36.3088,36.2117,36.247,142802.0
2018-02-27 11:30:00,41.08,41.15,41.02,41.02,185630.0,36.2559,36.3176,36.2029,36.2029,185630.0
2018-02-27 11:40:00,41.02,41.04,40.93,41.01,285235.0,36.2029,36.2206,36.1235,36.1941,285235.0
2018-02-27 11:50:00,41.02,41.02,40.89,40.96,273692.0,36.2029,36.2029,36.0882,36.15,273692.0
2018-02-27 12:00:00,40.96,41.0,40.94,40.99,214522.0,36.15,36.1853,36.1323,36.1764,214522.0
2018-02-27 12:10:00,41.0,41.02,40.95,40.98,361167.0,36.1853,36.2029,36.1411,36.1676,361167.0
2018-02-27 12:20:00,40.98,41.0,40.87,40.99,379548.0,36.1676,36.1853,36.0705,36.1764,379548.0
2018-02-27 12:30:00,40.98,41.04,40.94,40.98,125890.0,36.1676,36.2206,36.1323,36.1676,125890.0
2018-02-27 12:40:00,40.98,40.99,40.91,40.94,139700.0,36.1676,36.1764,36.1058,36.1323,139700.0
2018-02-27 12:50:00,40.93,41.03,40.93,41.0,177625.0,36.1235,36.2117,36.1235,36.1853,177625.0
2018-02-27 13:00:00,40.99,40.99,40.86,40.9,127205.0,36.1764,36.1764,36.0617,36.097,127205.0
2018-02-27 13:10:00,40.91,40.93,40.81,40.83,92818.0,36.1058,36.1235,36.0176,36.0352,92818.0
2018-02-27 13:20:00,40.83,40.84,40.74,40.78,162737.0,36.0352,36.044,35.9558,35.9911,162737.0
2018-02-27 13:30:00,40.78,40.79,40.68,40.69,247630.0,35.9911,35.9999,35.9028,35.9117,247630.0
2018-02-27 13:40:00,40.69,40.78,40.66,40.7,141177.0,35.9117,35.9911,35.8852,35.9205,141177.0
2018-02-27 13:50:00,40.69,40.74,40.66,40.71,242684.0,35.9117,35.9558,35.8852,35.9293,242684.0
2018-02-27 14:00:00,40.71,40.74,40.57,40.6,772701.0,35.9293,35.9558,35.8058,35.8322,772701.0
2018-02-27 14:10:00,40.6,40.62,40.49,40.5,287078.0,35.8322,35.8499,35.7351,35.744,287078.0
2018-02-27 14:20:00,40.51,40.54,40.42,40.48,252960.0,35.7528,35.7793,35.6734,35.7263,252960.0
2018-02-27 14:30:00,40.48,40.51,40.43,40.44,164765.0,35.7263,35.7528,35.6822,35.691,164765.0
2018-02-27 14:40:00,40.44,40.45,40.27,40.29,312545.0,35.691,35.6998,35.541,35.5586,312545.0
2018-02-27 14:50:00,40.29,40.42,40.28,40.35,264706.0,35.5586,35.6734,35.5498,35.6116,264706.0
2018-02-27 15:00:00,40.34,40.36,40.26,40.26,268027.0,35.6028,35.6204,35.5322,35.5322,268027.0
2018-02-27 15:10:00,40.27,40.28,40.17,40.17,352494.0,35.541,35.5498,35.4527,35.4527,352494.0
2018-02-27 15:20:00,40.17,40.29,40.12,40.29,347696.0,35.4527,35.5586,35.4086,35.5586,347696.0
2018-02-27 15:30:00,40.29,40.33,40.21,40.3,322372.0,35.5586,35.5939,35.488,35.5675,322372.0
2018-02-27 15:40:00,40.29,40.3,40.17,40.24,618982.0,35.5586,35.5675,35.4527,35.5145,618982.0
2018-02-27 15:50:00,40.25,40.25,40.15,40.15,1260013.0,35.5233,35.5233,35.4351,35.4351,1260013.0
2018-02-28 09:30:00,39.62,39.95,39.57,39.58,2211486.0,34.9673,35.2586,34.9232,34.932,2211486.0
2018-02-28 09:40:00,39.57,39.95,39.54,39.94,1112419.0,34.9232,35.2586,34.8967,35.2497,1112419.0
2018-02-28 09:50:00,39.94,40.06,39.79,40.04,868731.0,35.2497,35.3556,35.1174,35.338,868731.0
2018-02-28 10:00:00,40.04,40.08,40.0,40.01,335149.0,35.338,35.3733,35.3027,35.3115,335149.0
2018-02-28 10:10:00,40.0,40.07,40.0,40.07,520519.0,35.3027,35.3645,35.3027,35.3645,520519.0
2018-02-28 10:20:00,40.07,40.15,40.06,40.09,802761.0,35.3645,35.4351,35.3556,35.3821,802761.0
2018-02-28 10:30:00,40.09,40.1,39.89,40.06,374248.0,35.3821,35.3909,35.2056,35.3556,374248.0
2018-02-28 10:40:00,40.06,40.09,39.86,39.86,333786.0,35.3556,35.3821,35.1791,35.1791,333786.0
2018-02-28 10:50:00,39.86,39.91,39.65,39.77,953866.0,35.1791,35.2233,34.9938,35.0997,953866.0
2018-02-28 11:00:00,39.78,39.81,39.71,39.76,529868.0,35.1085,35.135,35.0467,35.0909,529868.0
2018-02-28 11:10:00,39.76,39.76,39.57,39.7,551105.0,35.0909,35.0909,34.9232,35.0379,551105.0
2018-02-28 11:20:00,39.7,39.86,39.63,39.81,329341.0,35.0379,35.1791,34.9761,35.135,329341.0
2018-02-28 11:30:00,39.81,39.91,39.79,39.86,368202.0,35.135,35.2233,35.1174,35.1791,368202.0
2018-02-28 11:40:00,39.86,39.9,39.79,39.82,469092.0,35.1791,35.2144,35.1174,35.1438,469092.0
2018-02-28 11:50:00,39.83,39.89,39.82,39.88,126347.0,35.1527,35.2056,35.1438,35.1968,126347.0
2018-02-28 12:00:00,39.88,39.91,39.83,39.89,138543.0,35.1968,35.2233,35.1527,35.2056,138543.0
2018-02-28 12:10:00,39.89,39.92,39.85,39.87,245808.0,35.2056,35.2321,35.1703,35.188,245808.0
2018-02-28 12:20:00,39.87,39.87,39.79,39.82,114594.0,35.188,35.188,35.1174,35.1438,114594.0
2018-02-28 12:30:00,39.81,39.87,39.77,39.86,80608.0,35.135,35.188,35.0997,35.1791,80608.0
2018-02-28 12:40:00,39.86,39.88,39.8,39.85,133734.0,35.1791,35.1968,35.1262,35.1703,133734.0
2018-02-28 12:50:00,39.85,39.86,39.82,39.84,126052.0,35.1703,35.1791,35.1438,35.1615,126052.0
2018-02-28 13:00:00,39.84,39.84,39.75,39.77,74609.0,35.1615,35.1615,35.082,35.0997,74609.0
2018-02-28 13:10:00,39.77,39.8,39.72,39.73,116898.0,35.0997,35.1262,35.0556,35.0644,116898.0
2018-02-28 13:20:00,39.73,39.77,39.69,39.74,174552.0,35.0644,35.0997,35.0291,35.0732,174552.0
2018-02-28 13:30:00,39.73,39.77,39.67,39.7,156572.0,35.0644,35.0997,35.0114,35.0379,156572.0
2018-02-28 13:40:00,39.71,39.75,39.61,39.62,148987.0,35.0467,35.082,34.9585,34.9673,148987.0
2018-02-28 13:50:00,39.62,39.73,39.59,39.68,176205.0,34.9673,35.0644,34.9408,35.0203,176205.0
2018-02-28 14:00:00,39.68,39.75,39.66,39.68,176415.0,35.0203,35.082,35.0026,35.0203,176415.0
2018-02-28 14:10:00,39.68,39.71,39.62,39.68,154985.0,35.0203,35.0467,34.9673,35.0203,154985.0
2018-02-28 14:20:00,39.69,39.73,39.65,39.66,142165.0,35.0291,35.0644,34.9938,35.0026,142165.0
2018-02-28 14:30:00,39.67,39.67,39.59,39.61,169664.0,35.0114,35.0114,34.9408,34.9585,169664.0
2018-02-28 14:40:00,39.6,39.66,39.55,39.55,141129.0,34.9497,35.0026,34.9055,34.9055,141129.0
2018-02-28 14:50:00,39.56,39.62,39.53,39.58,219190.0,34.9144,34.9673,34.8879,34.932,219190.0
2018-02-28 15:00:00,39.58,39.62,39.52,39.61,492623.0,34.932,34.9673,34.8791,34.9585,492623.0
2018-02-28 15:10:00,39.62,39.62,39.54,39.55,201174.0,34.9673,34.9673,34.8967,34.9055,201174.0
2018-02-28 15:20:00,39.54,39.57,39.42,39.48,586614.0,34.8967,34.9232,34.7908,34.8438,586614.0
2018-02-28 15:30:00,39.48,39.55,39.46,39.54,504913.0,34.8438,34.9055,34.8261,34.8967,504913.0
2018-02-28 15:40:00,39.55,39.55,39.34,39.36,1026401.0,34.9055,34.9055,34.7202,34.7378,1026401.0
2018-02-28 15:50:00,39.35,39.44,39.31,39.34,1594717.0,34.729,34.8085,34.6937,34.7202,1594717.0
2018-03-01 09:30:00,39.59,39.59,38.76,38.78,981395.0,34.9408,34.9408,34.2083,34.226,981395.0
2018-03-01 09:40:00,38.79,38.84,38.47,38.5,979076.0,34.2348,34.2789,33.9524,33.9788,979076.0
2018-03-01 09:50:00,38.5,38.67,38.5,38.63,753396.0,33.9788,34.1289,33.9788,34.0936,753396.0
2018-03-01 10:00:00,38.63,38.97,38.62,38.82,839512.0,34.0936,34.3936,34.0847,34.2613,839512.0
2018-03-01 10:10:00,38.82,38.88,38.71,38.8,341190.0,34.2613,34.3142,34.1642,34.2436,341190.0
2018-03-01 10:20:00,38.8,38.8,38.57,38.65,481752.0,34.2436,34.2436,34.0406,34.1112,481752.0
2018-03-01 10:30:00,38.67,39.19,38.66,38.97,696060.0,34.1289,34.5878,34.12,34.3936,696060.0
2018-03-01 10:40:00,38.97,39.05,38.88,38.94,316670.0,34.3936,34.4643,34.3142,34.3672,316670.0
2018-03-01 10:50:00,38.94,38.94,38.71,38.73,327049.0,34.3672,34.3672,34.1642,34.1818,327049.0
2018-03-01 11:00:00,38.73,38.79,38.61,38.62,252759.0,34.1818,34.2348,34.0759,34.0847,252759.0
2018-03-01 11:10:00,38.61,38.64,38.44,38.55,384399.0,34.0759,34.1024,33.9259,34.023,384399.0
2018-03-01 11:20:00,38.55,38.56,38.31,38.39,405389.0,34.023,34.0318,33.8112,33.8818,405389.0
2018-03-01 11:30:00,38.39,38.5,38.37,38.44,475057.0,33.8818,33.9788,33.8641,33.9259,475057.0
2018-03-01 11:40:00,38.44,38.6,38.41,38.57,476216.0,33.9259,34.0671,33.8994,34.0406,476216.0
2018-03-01 11:50:00,38.57,38.67,38.51,38.64,257965.0,34.0406,34.1289,33.9877,34.1024,257965.0
2018-03-01 12:00:00,38.64,38.64,38.45,38.49,315893.0,34.1024,34.1024,33.9347,33.97,315893.0
2018-03-01 12:10:00,38.48,38.52,38.37,38.43,270288.0,33.9612,33.9965,33.8641,33.9171,270288.0
2018-03-01 12:20:00,38.43,38.51,38.36,38.38,317366.0,33.9171,33.9877,33.8553,33.8729,317366.0
2018-03-01 12:30:00,38.38,38.38,38.22,38.24,385925.0,33.8729,33.8729,33.7317,33.7494,385925.0
2018-03-01 12:40:00,38.24,38.3,38.13,38.23,580890.0,33.7494,33.8023,33.6523,33.7405,580890.0
2018-03-01 12:50:00,38.23,38.27,38.13,38.13,327986.0,33.7405,33.7758,33.6523,33.6523,327986.0
2018-03-01 13:00:00,38.13,38.13,37.78,37.83,1021226.0,33.6523,33.6523,33.3434,33.3875,1021226.0
2018-03-01 13:10:00,37.82,37.97,37.79,37.95,418940.0,33.3787,33.5111,33.3522,33.4934,418940.0
2018-03-01 13:20:00,37.95,38.0,37.84,37.98,362294.0,33.4934,33.5376,33.3963,33.5199,362294.0
2018-03-01 13:30:00,37.98,38.01,37.8,37.86,269077.0,33.5199,33.5464,33.361,33.414,269077.0
2018-03-01 13:40:00,37.86,37.88,37.59,37.59,713841.0,33.414,33.4316,33.1757,33.1757,713841.0
2018-03-01 13:50:00,37.6,37.72,37.58,37.65,595464.0,33.1845,33.2904,33.1669,33.2287,595464.0
2018-03-01 14:00:00,37.64,37.72,37.46,37.55,852741.0,33.2198,33.2904,33.061,33.1404,852741.0
2018-03-01 14:10:00,37.55,37.61,37.42,37.57,408492.0,33.1404,33.1934,33.0257,33.1581,408492.0
2018-03-01 14:20:00,37.57,37.59,37.45,37.56,472183.0,33.1581,33.1757,33.0521,33.1492,472183.0
2018-03-01 14:30:00,37.55,37.59,37.46,37.51,413603.0,33.1404,33.1757,33.061,33.1051,413603.0
2018-03-01 14:40:00,37.51,37.73,37.51,37.67,731730.0,33.1051,33.2993,33.1051,33.2463,731730.0
2018-03-01 14:50:00,37.67,37.74,37.61,37.63,393784.0,33.2463,33.3081,33.1934,33.211,393784.0
2018-03-01 15:00:00,37.63,37.65,37.45,37.6,478425.0,33.211,33.2287,33.0521,33.1845,478425.0
2018-03-01 15:10:00,37.59,37.72,37.56,37.67,435902.0,33.1757,33.2904,33.1492,33.2463,435902.0
2018-03-01 15:20:00,37.68,37.78,37.62,37.64,580552.0,33.2551,33.3434,33.2022,33.2198,580552.0
2018-03-01 15:30:00,37.64,37.69,37.46,37.48,532631.0,33.2198,33.264,33.061,33.0786,532631.0
2018-03-01 15:40:00,37.47,37.61,37.41,37.6,1052256.0,33.0698,33.1934,33.0168,33.1845,1052256.0
2018-03-01 15:50:00,37.6,37.81,37.59,37.79,2796023.0,33.1845,33.3699,33.1757,33.3522,2796023.0
2018-03-02 09:30:00,37.47,37.61,37.0,37.14,1938392.0,33.0698,33.1934,32.655,32.7785,1938392.0
2018-03-02 09:40:00,37.14,37.21,36.72,36.79,2126923.0,32.7785,32.8403,32.4079,32.4696,2126923.0
2018-03-02 09:50:00,36.79,36.87,36.59,36.77,1242991.0,32.4696,32.5403,32.2931,32.452,1242991.0
2018-03-02 10:00:00,36.77,37.08,36.73,37.04,1445474.0,32.452,32.7256,32.4167,32.6903,1445474.0
2018-03-02 10:10:00,37.03,37.13,36.93,37.07,830436.0,32.6815,32.7697,32.5932,32.7168,830436.0
2018-03-02 10:20:00,37.07,37.22,36.98,37.13,457577.0,32.7168,32.8492,32.6373,32.7697,457577.0
2018-03-02 10:30:00,37.13,37.27,37.07,37.26,1094083.0,32.7697,32.8933,32.7168,32.8845,1094083.0
2018-03-02 10:40:00,37.25,37.4,37.23,37.27,467558.0,32.8756,33.008,32.858,32.8933,467558.0
2018-03-02 10:50:00,37.28,37.28,37.06,37.07,435815.0,32.9021,32.9021,32.7079,32.7168,435815.0
2018-03-02 11:00:00,37.06,37.12,36.87,36.92,568859.0,32.7079,32.7609,32.5403,32.5844,568859.0
2018-03-02 11:10:00,36.92,36.94,36.73,36.76,498555.0,32.5844,32.602,32.4167,32.4432,498555.0
2018-03-02 11:20:00,36.76,37.03,36.75,36.97,442370.0,32.4432,32.6815,32.4343,32.6285,442370.0
2018-03-02 11:30:00,36.97,37.06,36.93,36.97,506441.0,32.6285,32.7079,32.5932,32.6285,506441.0
2018-03-02 11:40:00,36.96,37.29,36.96,37.27,561555.0,32.6197,32.9109,32.6197,32.8933,561555.0
2018-03-02 11:50:00,37.27,37.32,37.2,37.32,351095.0,32.8933,32.9374,32.8315,32.9374,351095.0
2018-03-02 12:00:00,37.32,37.39,37.23,37.31,250410.0,32.9374,32.9992,32.858,32.9286,250410.0
2018-03-02 12:10:00,37.3,37.33,37.17,37.28,384569.0,32.9198,32.9462,32.805,32.9021,384569.0
2018-03-02 12:20:00,37.26,37.42,37.2,37.39,366254.0,32.8845,33.0257,32.8315,32.9992,366254.0
2018-03-02 12:30:00,37.4,37.41,37.25,37.27,256415.0,33.008,33.0168,32.8756,32.8933,256415.0
2018-03-02 12:40:00,37.27,37.43,37.22,37.36,235300.0,32.8933,33.0345,32.8492,32.9727,235300.0
2018-03-02 12:50:00,37.36,37.46,37.34,37.38,202068.0,32.9727,33.061,32.9551,32.9904,202068.0
2018-03-02 13:00:00,37.38,37.4,37.33,37.39,270176.0,32.9904,33.008,32.9462,32.9992,270176.0
2018-03-02 13:10:00,37.38,37.39,37.26,37.3,228099.0,32.9904,32.9992,32.8845,32.9198,228099.0
2018-03-02 13:20:00,37.29,37.34,37.21,37.22,243979.0,32.9109,32.9551,32.8403,32.8492,243979.0
2018-03-02 13:30:00,37.21,37.26,37.07,37.12,293476.0,32.8403,32.8845,32.7168,32.7609,293476.0
2018-03-02 13:40:00,37.12,37.28,37.11,37.27,219813.0,32.7609,32.9021,32.7521,32.8933,219813.0
2018-03-02 13:50:00,37.26,37.3,37.12,37.14,255690.0,32.8845,32.9198,32.7609,32.7785,255690.0
2018-03-02 14:00:00,37.13,37.39,37.12,37.37,297187.0,32.7697,32.9992,32.7609,32.9815,297187.0
2018-03-02 14:10:00,37.37,37.49,37.34,37.43,360041.0,32.9815,33.0874,32.9551,33.0345,360041.0
2018-03-02 14:20:00,37.43,37.43,37.3,37.35,319069.0,33.0345,33.0345,32.9198,32.9639,319069.0
2018-03-02 14:30:00,37.34,37.39,37.25,37.39,258765.0,32.9551,32.9992,32.8756,32.9992,258765.0
2018-03-02 14:40:00,37.4,37.4,37.3,37.39,287509.0,33.008,33.008,32.9198,32.9992,287509.0
2018-03-02 14:50:00,37.39,37.43,37.25,37.25,291417.0,32.9992,33.0345,32.8756,32.8756,291417.0
2018-03-02 15:00:00,37.25,37.31,37.18,37.29,260098.0,32.8756,32.9286,32.8138,32.9109,260098.0
2018-03-02 15:10:00,37.3,37.33,37.22,37.3,236850.0,32.9198,32.9462,32.8492,32.9198,236850.0
2018-03-02 15:20:00,37.3,37.33,37.23,37.26,395427.0,32.9198,32.9462,32.858,32.8845,395427.0
2018-03-02 15:30:00,37.25,37.42,37.24,37.41,433217.0,32.8756,33.0257,32.8668,33.0168,433217.0
2018-03-02 15:40:00,37.4,37.42,37.33,37.4,682252.0,33.008,33.0257,32.9462,33.008,682252.0
2018-03-02 15:50:00,37.4,37.47,37.39,37.44,1568078.0,33.008,33.0698,32.9992,33.0433,1568078.0
2018-03-05 09:30:00,37.33,37.42,37.11,37.41,614998.0,32.9462,33.0257,32.7521,33.0168,614998.0
2018-03-05 09:40:00,37.41,37.48,37.35,37.37,379785.0,33.0168,33.0786,32.9639,32.9815,379785.0
2018-03-05 09:50:00,37.38,37.42,37.31,37.4,221654.0,32.9904,33.0257,32.9286,33.008,221654.0
2018-03-05 10:00:00,37.4,37.41,37.32,37.36,205175.0,33.008,33.0168,32.9374,32.9727,205175.0
2018-03-05 10:10:00,37.36,37.41,37.27,37.39,186152.0,32.9727,33.0168,32.8933,32.9992,186152.0
2018-03-05 10:20:00,37.39,37.58,37.38,37.54,243693.0,32.9992,33.1669,32.9904,33.1316,243693.0
2018-03-05 10:30:00,37.54,37.67,37.54,37.63,417412.0,33.1316,33.2463,33.1316,33.211,417412.0
2018-03-05 10:40:00,37.63,37.64,37.52,37.54,186506.0,33.211,33.2198,33.1139,33.1316,186506.0
2018-03-05 10:50:00,37.54,37.56,37.46,37.51,196227.0,33.1316,33.1492,33.061,33.1051,196227.0
2018-03-05 11:00:00,37.51,37.59,37.48,37.52,237801.0,33.1051,33.1757,33.0786,33.1139,237801.0
2018-03-05 11:10:00,37.52,37.58,37.5,37.57,159720.0,33.1139,33.1669,33.0963,33.1581,159720.0
2018-03-05 11:20:00,37.57,37.74,37.56,37.73,240773.0,33.1581,33.3081,33.1492,33.2993,240773.0
2018-03-05 11:30:00,37.72,37.77,37.68,37.76,290817.0,33.2904,33.3346,33.2551,33.3257,290817.0
2018-03-05 11:40:00,37.77,37.9,37.76,37.78,440727.0,33.3346,33.4493,33.3257,33.3434,440727.0
2018-03-05 11:50:00,37.78,37.84,37.71,37.74,158954.0,33.3434,33.3963,33.2816,33.3081,158954.0
2018-03-05 12:00:00,37.74,37.78,37.69,37.78,281555.0,33.3081,33.3434,33.264,33.3434,281555.0
2018-03-05 12:10:00,37.78,37.83,37.72,37.75,149861.0,33.3434,33.3875,33.2904,33.3169,149861.0
2018-03-05 12:20:00,37.74,37.74,37.64,37.71,172591.0,33.3081,33.3081,33.2198,33.2816,172591.0
2018-03-05 12:30:00,37.71,37.74,37.62,37.65,233870.0,33.2816,33.3081,33.2022,33.2287,233870.0
2018-03-05 12:40:00,37.66,37.75,37.65,37.75,96527.0,33.2375,33.3169,33.2287,33.3169,96527.0
2018-03-05 12:50:00,37.75,37.76,37.7,37.73,147137.0,33.3169,33.3257,33.2728,33.2993,147137.0
2018-03-05 13:00:00,37.73,37.75,37.65,37.71,410290.0,33.2993,33.3169,33.2287,33.2816,410290.0
2018-03-05 13:10:00,37.71,37.79,37.68,37.7,192865.0,33.2816,33.3522,33.2551,33.2728,192865.0
2018-03-05 13:20:00,37.71,37.72,37.68,37.69,136518.0,33.2816,33.2904,33.2551,33.264,136518.0
2018-03-05 13:30:00,37.69,37.72,37.65,37.72,204308.0,33.264,33.2904,33.2287,33.2904,204308.0
2018-03-05 13:40:00,37.72,37.75,37.67,37.71,110318.0,33.2904,33.3169,33.2463,33.2816,110318.0
2018-03-05 13:50:00,37.7,37.74,37.69,37.71,121893.0,33.2728,33.3081,33.264,33.2816,121893.0
2018-03-05 14:00:00,37.71,37.76,37.65,37.7,124413.0,33.2816,33.3257,33.2287,33.2728,124413.0
2018-03-05 14:10:00,37.71,37.71,37.58,37.59,130850.0,33.2816,33.2816,33.1669,33.1757,130850.0
2018-03-05 14:20:00,37.59,37.7,37.58,37.7,141700.0,33.1757,33.2728,33.1669,33.2728,141700.0
2018-03-05 14:30:00,37.7,37.74,37.65,37.71,174410.0,33.2728,33.3081,33.2287,33.2816,174410.0
2018-03-05 14:40:00,37.7,37.75,37.7,37.73,165166.0,33.2728,33.3169,33.2728,33.2993,165166.0
2018-03-05 14:50:00,37.72,37.74,37.67,37.73,251482.0,33.2904,33.3081,33.2463,33.2993,251482.0
2018-03-05 15:00:00,37.73,37.77,37.68,37.68,329725.0,33.2993,33.3346,33.2551,33.2551,329725.0
2018-03-05 15:10:00,37.68,37.76,37.68,37.76,171021.0,33.2551,33.3257,33.2551,33.3257,171021.0
2018-03-05 15:20:00,37.76,37.82,37.73,37.78,213832.0,33.3257,33.3787,33.2993,33.3434,213832.0
2018-03-05 15:30:00,37.78,37.85,37.76,37.82,247818.0,33.3434,33.4052,33.3257,33.3787,247818.0
2018-03-05 15:40:00,37.83,37.9,37.82,37.85,409111.0,33.3875,33.4493,33.3787,33.4052,409111.0
2018-03-05 15:50:00,37.85,37.86,37.74,37.74,1065266.0,33.4052,33.414,33.3081,33.3081,1065266.0
2018-03-06 09:30:00,38.02,38.08,37.72,37.84,549984.0,33.5552,33.6082,33.2904,33.3963,549984.0
2018-03-06 09:40:00,37.84,37.9,37.74,37.84,306136.0,33.3963,33.4493,33.3081,33.3963,306136.0
2018-03-06 09:50:00,37.85,37.97,37.81,37.82,302195.0,33.4052,33.5111,33.3699,33.3787,302195.0
2018-03-06 10:00:00,37.82,37.83,37.7,37.82,208256.0,33.3787,33.3875,33.2728,33.3787,208256.0
2018-03-06 10:10:00,37.8,37.94,37.79,37.94,218068.0,33.361,33.4846,33.3522,33.4846,218068.0
2018-03-06 10:20:00,37.93,37.98,37.89,37.93,196723.0,33.4758,33.5199,33.4405,33.4758,196723.0
2018-03-06 10:30:00,37.93,37.97,37.91,37.95,186923.0,33.4758,33.5111,33.4581,33.4934,186923.0
2018-03-06 10:40:00,37.95,37.95,37.81,37.81,260643.0,33.4934,33.4934,33.3699,33.3699,260643.0
2018-03-06 10:50:00,37.81,37.84,37.69,37.7,253057.0,33.3699,33.3963,33.264,33.2728,253057.0
2018-03-06 11:00:00,37.7,37.8,37.69,37.75,192169.0,33.2728,33.361,33.264,33.3169,192169.0
2018-03-06 11:10:00,37.75,37.77,37.7,37.71,152312.0,33.3169,33.3346,33.2728,33.2816,152312.0
2018-03-06 11:20:00,37.72,37.72,37.57,37.62,156780.0,33.2904,33.2904,33.1581,33.2022,156780.0
2018-03-06 11:30:00,37.62,37.63,37.57,37.57,125204.0,33.2022,33.211,33.1581,33.1581,125204.0
2018-03-06 11:40:00,37.57,37.62,37.54,37.61,205487.0,33.1581,33.2022,33.1316,33.1934,205487.0
2018-03-06 11:50:00,37.61,37.65,37.57,37.63,147665.0,33.1934,33.2287,33.1581,33.211,147665.0
2018-03-06 12:00:00,37.64,37.71,37.63,37.69,89880.0,33.2198,33.2816,33.211,33.264,89880.0
2018-03-06 12:10:00,37.7,37.75,37.67,37.73,93083.0,33.2728,33.3169,33.2463,33.2993,93083.0
2018-03-06 12:20:00,37.73,37.76,37.67,37.73,106965.0,33.2993,33.3257,33.2463,33.2993,106965.0
2018-03-06 12:30:00,37.74,37.75,37.69,37.73,82418.0,33.3081,33.3169,33.264,33.2993,82418.0
2018-03-06 12:40:00,37.73,37.8,37.73,37.79,101537.0,33.2993,33.361,33.2993,33.3522,101537.0
2018-03-06 12:50:00,37.79,37.99,37.79,37.97,372931.0,33.3522,33.5287,33.3522,33.5111,372931.0
2018-03-06 13:00:00,37.97,37.99,37.9,37.93,201437.0,33.5111,33.5287,33.4493,33.4758,201437.0
2018-03-06 13:10:00,37.94,37.94,37.87,37.91,265077.0,33.4846,33.4846,33.4228,33.4581,265077.0
2018-03-06 13:20:00,37.91,37.92,37.87,37.89,360311.0,33.4581,33.4669,33.4228,33.4405,360311.0
2018-03-06 13:30:00,37.89,37.91,37.8,37.82,225864.0,33.4405,33.4581,33.361,33.3787,225864.0
2018-03-06 13:40:00,37.82,37.88,37.79,37.8,136969.0,33.3787,33.4316,33.3522,33.361,136969.0
2018-03-06 13:50:00,37.8,37.85,37.8,37.84,107446.0,33.361,33.4052,33.361,33.3963,107446.0
2018-03-06 14:00:00,37.84,37.88,37.8,37.87,128522.0,33.3963,33.4316,33.361,33.4228,128522.0
2018-03-06 14:10:00,37.86,37.91,37.85,37.88,189890.0,33.414,33.4581,33.4052,33.4316,189890.0
2018-03-06 14:20:00,37.87,37.91,37.85,37.88,390290.0,33.4228,33.4581,33.4052,33.4316,390290.0
2018-03-06 14:30:00,37.88,37.92,37.86,37.91,186805.0,33.4316,33.4669,33.414,33.4581,186805.0
2018-03-06 14:40:00,37.92,37.92,37.88,37.91,126491.0,33.4669,33.4669,33.4316,33.4581,126491.0
2018-03-06 14:50:00,37.91,37.92,37.89,37.91,191403.0,33.4581,33.4669,33.4405,33.4581,191403.0
2018-03-06 15:00:00,37.91,37.92,37.9,37.91,219321.0,33.4581,33.4669,33.4493,33.4581,219321.0
2018-03-06 15:10:00,37.91,37.92,37.89,37.91,317421.0,33.4581,33.4669,33.4405,33.4581,317421.0
2018-03-06 15:20:00,37.91,37.91,37.87,37.9,326085.0,33.4581,33.4581,33.4228,33.4493,326085.0
2018-03-06 15:30:00,37.9,37.96,37.88,37.94,372204.0,33.4493,33.5023,33.4316,33.4846,372204.0
2018-03-06 15:40:00,37.95,37.98,37.87,37.89,613523.0,33.4934,33.5199,33.4228,33.4405,613523.0
2018-03-06 15:50:00,37.89,37.95,37.88,37.94,618907.0,33.4405,33.4934,33.4316,33.4846,618907.0
2018-03-07 09:30:00,37.39,37.48,37.28,37.36,738266.0,32.9992,33.0786,32.9021,32.9727,738266.0
2018-03-07 09:40:00,37.37,37.37,37.21,37.24,625451.0,32.9815,32.9815,32.8403,32.8668,625451.0
2018-03-07 09:50:00,37.23,37.29,37.16,37.25,455687.0,32.858,32.9109,32.7962,32.8756,455687.0
2018-03-07 10:00:00,37.25,37.4,37.22,37.27,347292.0,32.8756,33.008,32.8492,32.8933,347292.0
2018-03-07 10:10:00,37.27,37.51,37.27,37.49,303990.0,32.8933,33.1051,32.8933,33.0874,303990.0
2018-03-07 10:20:00,37.5,37.6,37.49,37.54,265100.0,33.0963,33.1845,33.0874,33.1316,265100.0
2018-03-07 10:30:00,37.54,37.6,37.5,37.58,297238.0,33.1316,33.1845,33.0963,33.1669,297238.0
2018-03-07 10:40:00,37.58,37.69,37.48,37.69,619065.0,33.1669,33.264,33.0786,33.264,619065.0
2018-03-07 10:50:00,37.7,37.75,37.57,37.61,268967.0,33.2728,33.3169,33.1581,33.1934,268967.0
2018-03-07 11:00:00,37.61,37.63,37.45,37.46,209393.0,33.1934,33.211,33.0521,33.061,209393.0
2018-03-07 11:10:00,37.45,37.48,37.43,37.43,172173.0,33.0521,33.0786,33.0345,33.0345,172173.0
2018-03-07 11:20:00,37.42,37.45,37.38,37.45,172940.0,33.0257,33.0521,32.9904,33.0521,172940.0
2018-03-07 11:30:00,37.46,37.51,37.4,37.5,188846.0,33.061,33.1051,33.008,33.0963,188846.0
2018-03-07 11:40:00,37.49,37.52,37.41,37.43,142484.0,33.0874,33.1139,33.0168,33.0345,142484.0
2018-03-07 11:50:00,37.43,37.45,37.38,37.38,193694.0,33.0345,33.0521,32.9904,32.9904,193694.0
2018-03-07 12:00:00,37.38,37.43,37.33,37.33,167862.0,32.9904,33.0345,32.9462,32.9462,167862.0
2018-03-07 12:10:00,37.32,37.34,37.27,37.32,146044.0,32.9374,32.9551,32.8933,32.9374,146044.0
2018-03-07 12:20:00,37.31,37.35,37.25,37.33,171292.0,32.9286,32.9639,32.8756,32.9462,171292.0
2018-03-07 12:30:00,37.32,37.39,37.27,37.27,201913.0,32.9374,32.9992,32.8933,32.8933,201913.0
2018-03-07 12:40:00,37.27,37.34,37.22,37.3,322286.0,32.8933,32.9551,32.8492,32.9198,322286.0
2018-03-07 12:50:00,37.3,37.34,37.23,37.33,249159.0,32.9198,32.9551,32.858,32.9462,249159.0
2018-03-07 13:00:00,37.33,37.4,37.29,37.34,409252.0,32.9462,33.008,32.9109,32.9551,409252.0
2018-03-07 13:10:00,37.34,37.4,37.31,37.37,189364.0,32.9551,33.008,32.9286,32.9815,189364.0
2018-03-07 13:20:00,37.36,37.46,37.33,37.46,224562.0,32.9727,33.061,32.9462,33.061,224562.0
2018-03-07 13:30:00,37.46,37.53,37.42,37.51,288136.0,33.061,33.1227,33.0257,33.1051,288136.0
2018-03-07 13:40:00,37.5,37.55,37.48,37.51,189980.0,33.0963,33.1404,33.0786,33.1051,189980.0
2018-03-07 13:50:00,37.51,37.57,37.49,37.52,127933.0,33.1051,33.1581,33.0874,33.1139,127933.0
2018-03-07 14:00:00,37.53,37.53,37.41,37.47,170276.0,33.1227,33.1227,33.0168,33.0698,170276.0
2018-03-07 14:10:00,37.47,37.58,37.46,37.53,143346.0,33.0698,33.1669,33.061,33.1227,143346.0
2018-03-07 14:20:00,37.54,37.63,37.49,37.55,288738.0,33.1316,33.211,33.0874,33.1404,288738.0
2018-03-07 14:30:00,37.55,37.73,37.52,37.72,294786.0,33.1404,33.2993,33.1139,33.2904,294786.0
2018-03-07 14:40:00,37.71,37.73,37.65,37.69,220274.0,33.2816,33.2993,33.2287,33.264,220274.0
2018-03-07 14:50:00,37.69,37.71,37.54,37.57,303962.0,33.264,33.2816,33.1316,33.1581,303962.0
2018-03-07 15:00:00,37.58,37.78,37.57,37.75,356839.0,33.1669,33.3434,33.1581,33.3169,356839.0
2018-03-07 15:10:00,37.75,37.84,37.74,37.8,315300.0,33.3169,33.3963,33.3081,33.361,315300.0
2018-03-07 15:20:00,37.8,37.8,37.71,37.74,246932.0,33.361,33.361,33.2816,33.3081,246932.0
2018-03-07 15:30:00,37.74,37.79,37.72,37.79,284272.0,33.3081,33.3522,33.2904,33.3522,284272.0
2018-03-07 15:40:00,37.79,37.82,37.76,37.79,487916.0,33.3522,33.3787,33.3257,33.3522,487916.0
2018-03-07 15:50:00,37.8,37.8,37.72,37.75,1036203.0,33.361,33.361,33.2904,33.3169,1036203.0
2018-03-08 09:30:00,37.64,37.93,37.49,37.56,761601.0,33.5534,33.8119,33.4197,33.4821,761601.0
2018-03-08 09:40:00,37.55,37.58,37.46,37.53,271367.0,33.4732,33.4999,33.393,33.4554,271367.0
2018-03-08 09:50:00,37.54,37.63,37.44,37.45,223369.0,33.4643,33.5445,33.3751,33.3841,223369.0
2018-03-08 10:00:00,37.46,37.5,37.34,37.41,343955.0,33.393,33.4286,33.286,33.3484,343955.0
2018-03-08 10:10:00,37.41,37.5,37.38,37.43,160968.0,33.3484,33.4286,33.3217,33.3662,160968.0
2018-03-08 10:20:00,37.43,37.47,37.41,37.44,188607.0,33.3662,33.4019,33.3484,33.3751,188607.0
2018-03-08 10:30:00,37.44,37.48,37.4,37.43,191891.0,33.3751,33.4108,33.3395,33.3662,191891.0
2018-03-08 10:40:00,37.44,37.56,37.42,37.56,387120.0,33.3751,33.4821,33.3573,33.4821,387120.0
2018-03-08 10:50:00,37.55,37.58,37.54,37.55,195056.0,33.4732,33.4999,33.4643,33.4732,195056.0
2018-03-08 11:00:00,37.55,37.58,37.51,37.52,131522.0,33.4732,33.4999,33.4375,33.4465,131522.0
2018-03-08 11:10:00,37.53,37.59,37.47,37.48,225193.0,33.4554,33.5089,33.4019,33.4108,225193.0
2018-03-08 11:20:00,37.48,37.5,37.43,37.46,142619.0,33.4108,33.4286,33.3662,33.393,142619.0
2018-03-08 11:30:00,37.46,37.46,37.39,37.4,191682.0,33.393,33.393,33.3306,33.3395,191682.0
2018-03-08 11:40:00,37.39,37.41,37.36,37.39,172036.0,33.3306,33.3484,33.3038,33.3306,172036.0
2018-03-08 11:50:00,37.39,37.4,37.32,37.37,192312.0,33.3306,33.3395,33.2682,33.3127,192312.0
2018-03-08 12:00:00,37.37,37.37,37.28,37.28,128110.0,33.3127,33.3127,33.2325,33.2325,128110.0
2018-03-08 12:10:00,37.27,37.36,37.22,37.36,207486.0,33.2236,33.3038,33.179,33.3038,207486.0
2018-03-08 12:20:00,37.36,37.49,37.34,37.46,225110.0,33.3038,33.4197,33.286,33.393,225110.0
2018-03-08 12:30:00,37.47,37.52,37.43,37.48,250334.0,33.4019,33.4465,33.3662,33.4108,250334.0
2018-03-08 12:40:00,37.48,37.52,37.45,37.52,116780.0,33.4108,33.4465,33.3841,33.4465,116780.0
2018-03-08 12:50:00,37.52,37.54,37.43,37.52,113909.0,33.4465,33.4643,33.3662,33.4465,113909.0
2018-03-08 13:00:00,37.52,37.63,37.51,37.63,138804.0,33.4465,33.5445,33.4375,33.5445,138804.0
2018-03-08 13:10:00,37.62,37.63,37.58,37.61,176543.0,33.5356,33.5445,33.4999,33.5267,176543.0
2018-03-08 13:20:00,37.61,37.62,37.49,37.55,170771.0,33.5267,33.5356,33.4197,33.4732,170771.0
2018-03-08 13:30:00,37.54,37.58,37.51,37.52,95844.0,33.4643,33.4999,33.4375,33.4465,95844.0
2018-03-08 13:40:00,37.52,37.55,37.49,37.54,129875.0,33.4465,33.4732,33.4197,33.4643,129875.0
2018-03-08 13:50:00,37.54,37.58,37.46,37.47,183815.0,33.4643,33.4999,33.393,33.4019,183815.0
2018-03-08 14:00:00,37.47,37.48,37.43,37.44,126341.0,33.4019,33.4108,33.3662,33.3751,126341.0
2018-03-08 14:10:00,37.44,37.51,37.42,37.5,138450.0,33.3751,33.4375,33.3573,33.4286,138450.0
2018-03-08 14:20:00,37.5,37.52,37.44,37.45,127084.0,33.4286,33.4465,33.3751,33.3841,127084.0
2018-03-08 14:30:00,37.45,37.5,37.42,37.49,140986.0,33.3841,33.4286,33.3573,33.4197,140986.0
2018-03-08 14:40:00,37.49,37.63,37.42,37.59,374632.0,33.4197,33.5445,33.3573,33.5089,374632.0
2018-03-08 14:50:00,37.59,37.63,37.52,37.61,359303.0,33.5089,33.5445,33.4465,33.5267,359303.0
2018-03-08 15:00:00,37.6,37.75,37.6,37.67,533839.0,33.5178,33.6515,33.5178,33.5802,533839.0
2018-03-08 15:10:00,37.67,37.78,37.66,37.75,522202.0,33.5802,33.6782,33.5713,33.6515,522202.0
2018-03-08 15:20:00,37.75,37.79,37.74,37.78,306396.0,33.6515,33.6871,33.6426,33.6782,306396.0
2018-03-08 15:30:00,37.77,37.79,37.7,37.71,509982.0,33.6693,33.6871,33.6069,33.6158,509982.0
2018-03-08 15:40:00,37.71,37.72,37.59,37.69,496899.0,33.6158,33.6247,33.5089,33.598,496899.0
2018-03-08 15:50:00,37.69,37.84,37.68,37.83,1295779.0,33.598,33.7317,33.5891,33.7228,1295779.0
2018-03-09 09:30:00,37.85,38.07,37.66,37.87,886701.0,33.7406,33.9367,33.5713,33.7585,886701.0
2018-03-09 09:40:00,37.87,37.9,37.74,37.83,338448.0,33.7585,33.7852,33.6426,33.7228,338448.0
2018-03-09 09:50:00,37.83,37.89,37.75,37.83,274118.0,33.7228,33.7763,33.6515,33.7228,274118.0
2018-03-09 10:00:00,37.83,37.99,37.83,37.94,436669.0,33.7228,33.8654,33.7228,33.8209,436669.0
2018-03-09 10:10:00,37.94,38.0,37.85,37.99,429141.0,33.8209,33.8743,33.7406,33.8654,429141.0
2018-03-09 10:20:00,37.99,38.04,37.92,38.03,269199.0,33.8654,33.91,33.803,33.9011,269199.0
2018-03-09 10:30:00,38.03,38.08,37.97,38.03,415814.0,33.9011,33.9457,33.8476,33.9011,415814.0
2018-03-09 10:40:00,38.03,38.08,37.9,37.92,338656.0,33.9011,33.9457,33.7852,33.803,338656.0
2018-03-09 10:50:00,37.92,37.97,37.86,37.9,327807.0,33.803,33.8476,33.7495,33.7852,327807.0
2018-03-09 11:00:00,37.91,37.95,37.79,37.85,228080.0,33.7941,33.8298,33.6871,33.7406,228080.0
2018-03-09 11:10:00,37.85,37.98,37.83,37.95,281719.0,33.7406,33.8565,33.7228,33.8298,281719.0
2018-03-09 11:20:00,37.95,37.99,37.93,37.98,150109.0,33.8298,33.8654,33.8119,33.8565,150109.0
2018-03-09 11:30:00,37.99,38.0,37.81,37.83,266008.0,33.8654,33.8743,33.705,33.7228,266008.0
2018-03-09 11:40:00,37.83,37.84,37.72,37.75,226473.0,33.7228,33.7317,33.6247,33.6515,226473.0
2018-03-09 11:50:00,37.75,37.82,37.7,37.72,173213.0,33.6515,33.7139,33.6069,33.6247,173213.0
2018-03-09 12:00:00,37.71,37.77,37.67,37.75,166246.0,33.6158,33.6693,33.5802,33.6515,166246.0
2018-03-09 12:10:00,37.75,37.84,37.74,37.79,141304.0,33.6515,33.7317,33.6426,33.6871,141304.0
2018-03-09 12:20:00,37.8,37.82,37.76,37.79,123810.0,33.6961,33.7139,33.6604,33.6871,123810.0
2018-03-09 12:30:00,37.79,37.88,37.77,37.85,133989.0,33.6871,33.7674,33.6693,33.7406,133989.0
2018-03-09 12:40:00,37.84,37.88,37.82,37.84,177297.0,33.7317,33.7674,33.7139,33.7317,177297.0
2018-03-09 12:50:00,37.83,37.84,37.79,37.81,145818.0,33.7228,33.7317,33.6871,33.705,145818.0
2018-03-09 13:00:00,37.81,37.85,37.81,37.85,132640.0,33.705,33.7406,33.705,33.7406,132640.0
2018-03-09 13:10:00,37.84,37.86,37.8,37.84,281179.0,33.7317,33.7495,33.6961,33.7317,281179.0
2018-03-09 13:20:00,37.84,37.86,37.77,37.77,107026.0,33.7317,33.7495,33.6693,33.6693,107026.0
2018-03-09 13:30:00,37.77,37.78,37.75,37.77,190892.0,33.6693,33.6782,33.6515,33.6693,190892.0
2018-03-09 13:40:00,37.77,37.83,37.74,37.75,227467.0,33.6693,33.7228,33.6426,33.6515,227467.0
2018-03-09 13:50:00,37.76,37.76,37.72,37.75,292908.0,33.6604,33.6604,33.6247,33.6515,292908.0
2018-03-09 14:00:00,37.76,37.77,37.74,37.76,188556.0,33.6604,33.6693,33.6426,33.6604,188556.0
2018-03-09 14:10:00,37.76,37.78,37.75,37.77,272491.0,33.6604,33.6782,33.6515,33.6693,272491.0
2018-03-09 14:20:00,37.78,37.84,37.77,37.83,200658.0,33.6782,33.7317,33.6693,33.7228,200658.0
2018-03-09 14:30:00,37.82,37.85,37.79,37.81,175462.0,33.7139,33.7406,33.6871,33.705,175462.0
2018-03-09 14:40:00,37.82,37.83,37.8,37.82,124988.0,33.7139,33.7228,33.6961,33.7139,124988.0
2018-03-09 14:50:00,37.83,37.83,37.75,37.77,176764.0,33.7228,33.7228,33.6515,33.6693,176764.0
2018-03-09 15:00:00,37.78,37.79,37.7,37.73,241341.0,33.6782,33.6871,33.6069,33.6337,241341.0
2018-03-09 15:10:00,37.73,37.78,37.72,37.77,208789.0,33.6337,33.6782,33.6247,33.6693,208789.0
2018-03-09 15:20:00,37.77,37.79,37.72,37.74,245586.0,33.6693,33.6871,33.6247,33.6426,245586.0
2018-03-09 15:30:00,37.73,37.78,37.73,37.76,294163.0,33.6337,33.6782,33.6337,33.6604,294163.0
2018-03-09 15:40:00,37.76,37.77,37.68,37.7,409420.0,33.6604,33.6693,33.5891,33.6069,409420.0
2018-03-09 15:50:00,37.71,37.84,37.7,37.83,947646.0,33.6158,33.7317,33.6069,33.7228,947646.0
2018-03-12 09:30:00,37.87,37.99,37.77,37.91,767259.0,33.7585,33.8654,33.6693,33.7941,767259.0
2018-03-12 09:40:00,37.91,37.99,37.9,37.91,414158.0,33.7941,33.8654,33.7852,33.7941,414158.0
2018-03-12 09:50:00,37.92,37.92,37.77,37.79,313341.0,33.803,33.803,33.6693,33.6871,313341.0
2018-03-12 10:00:00,37.78,37.82,37.67,37.69,424984.0,33.6782,33.7139,33.5802,33.598,424984.0
2018-03-12 10:10:00,37.68,37.77,37.61,37.77,422380.0,33.5891,33.6693,33.5267,33.6693,422380.0
2018-03-12 10:20:00,37.76,37.9,37.75,37.85,253816.0,33.6604,33.7852,33.6515,33.7406,253816.0
2018-03-12 10:30:00,37.85,37.91,37.83,37.87,293100.0,33.7406,33.7941,33.7228,33.7585,293100.0
2018-03-12 10:40:00,37.88,37.95,37.82,37.92,276471.0,33.7674,33.8298,33.7139,33.803,276471.0
2018-03-12 10:50:00,37.93,37.94,37.82,37.83,514199.0,33.8119,33.8209,33.7139,33.7228,514199.0
2018-03-12 11:00:00,37.82,37.86,37.75,37.76,155903.0,33.7139,33.7495,33.6515,33.6604,155903.0
2018-03-12 11:10:00,37.76,37.78,37.7,37.74,161191.0,33.6604,33.6782,33.6069,33.6426,161191.0
2018-03-12 11:20:00,37.73,37.74,37.64,37.66,183398.0,33.6337,33.6426,33.5534,33.5713,183398.0
2018-03-12 11:30:00,37.67,37.72,37.63,37.69,336061.0,33.5802,33.6247,33.5445,33.598,336061.0
2018-03-12 11:40:00,37.7,37.73,37.69,37.7,226260.0,33.6069,33.6337,33.598,33.6069,226260.0
2018-03-12 11:50:00,37.69,37.71,37.63,37.64,179811.0,33.598,33.6158,33.5445,33.5534,179811.0
2018-03-12 12:00:00,37.64,37.66,37.58,37.6,206114.0,33.5534,33.5713,33.4999,33.5178,206114.0
2018-03-12 12:10:00,37.6,37.71,37.59,37.71,142584.0,33.5178,33.6158,33.5089,33.6158,142584.0
2018-03-12 12:20:00,37.7,37.8,37.67,37.76,180794.0,33.6069,33.6961,33.5802,33.6604,180794.0
2018-03-12 12:30:00,37.76,37.78,37.65,37.66,137561.0,33.6604,33.6782,33.5623,33.5713,137561.0
2018-03-12 12:40:00,37.66,37.69,37.65,37.66,80090.0,33.5713,33.598,33.5623,33.5713,80090.0
2018-03-12 12:50:00,37.67,37.7,37.65,37.7,121685.0,33.5802,33.6069,33.5623,33.6069,121685.0
2018-03-12 13:00:00,37.7,37.74,37.68,37.69,105115.0,33.6069,33.6426,33.5891,33.598,105115.0
2018-03-12 13:10:00,37.68,37.69,37.64,37.66,123619.0,33.5891,33.598,33.5534,33.5713,123619.0
2018-03-12 13:20:00,37.66,37.66,37.61,37.61,110746.0,33.5713,33.5713,33.5267,33.5267,110746.0
2018-03-12 13:30:00,37.61,37.67,37.61,37.65,74681.0,33.5267,33.5802,33.5267,33.5623,74681.0
2018-03-12 13:40:00,37.65,37.67,37.61,37.67,141072.0,33.5623,33.5802,33.5267,33.5802,141072.0
2018-03-12 13:50:00,37.67,37.69,37.65,37.68,82950.0,33.5802,33.598,33.5623,33.5891,82950.0
2018-03-12 14:00:00,37.68,37.74,37.67,37.7,102211.0,33.5891,33.6426,33.5802,33.6069,102211.0
2018-03-12 14:10:00,37.69,37.73,37.66,37.73,90999.0,33.598,33.6337,33.5713,33.6337,90999.0
2018-03-12 14:20:00,37.73,37.76,37.71,37.72,113226.0,33.6337,33.6604,33.6158,33.6247,113226.0
2018-03-12 14:30:00,37.72,37.74,37.7,37.74,77303.0,33.6247,33.6426,33.6069,33.6426,77303.0
2018-03-12 14:40:00,37.74,37.75,37.7,37.73,117587.0,33.6426,33.6515,33.6069,33.6337,117587.0
2018-03-12 14:50:00,37.73,37.77,37.71,37.73,122370.0,33.6337,33.6693,33.6158,33.6337,122370.0
2018-03-12 15:00:00,37.73,37.8,37.73,37.8,116224.0,33.6337,33.6961,33.6337,33.6961,116224.0
2018-03-12 15:10:00,37.8,37.84,37.8,37.82,306392.0,33.6961,33.7317,33.6961,33.7139,306392.0
2018-03-12 15:20:00,37.82,37.87,37.8,37.84,184666.0,33.7139,33.7585,33.6961,33.7317,184666.0
2018-03-12 15:30:00,37.84,37.88,37.83,37.86,217459.0,33.7317,33.7674,33.7228,33.7495,217459.0
2018-03-12 15:40:00,37.86,37.94,37.85,37.94,506213.0,33.7495,33.8209,33.7406,33.8209,506213.0
2018-03-12 15:50:00,37.94,37.94,37.82,37.83,815557.0,33.8209,33.8209,33.7139,33.7228,815557.0
2018-03-13 09:30:00,37.97,38.15,37.97,38.15,798835.0,33.8476,34.0081,33.8476,34.0081,798835.0
2018-03-13 09:40:00,38.15,38.45,38.13,38.41,998272.0,34.0081,34.2755,33.9902,34.2398,998272.0
2018-03-13 09:50:00,38.41,38.53,38.35,38.53,853252.0,34.2398,34.3468,34.1863,34.3468,853252.0
2018-03-13 10:00:00,38.53,38.54,38.35,38.4,378110.0,34.3468,34.3557,34.1863,34.2309,378110.0
2018-03-13 10:10:00,38.39,38.42,38.31,38.34,235825.0,34.222,34.2487,34.1507,34.1774,235825.0
2018-03-13 10:20:00,38.34,38.37,38.28,38.37,247770.0,34.1774,34.2042,34.1239,34.2042,247770.0
2018-03-13 10:30:00,38.36,38.43,38.35,38.4,182917.0,34.1953,34.2577,34.1863,34.2309,182917.0
2018-03-13 10:40:00,38.4,38.49,38.39,38.42,183646.0,34.2309,34.3111,34.222,34.2487,183646.0
2018-03-13 10:50:00,38.42,38.46,38.33,38.34,207110.0,34.2487,34.2844,34.1685,34.1774,207110.0
2018-03-13 11:00:00,38.35,38.37,38.3,38.3,227369.0,34.1863,34.2042,34.1418,34.1418,227369.0
2018-03-13 11:10:00,38.31,38.31,38.21,38.24,233336.0,34.1507,34.1507,34.0615,34.0883,233336.0
2018-03-13 11:20:00,38.25,38.35,38.24,38.34,360193.0,34.0972,34.1863,34.0883,34.1774,360193.0
2018-03-13 11:30:00,38.35,38.38,38.31,38.34,113494.0,34.1863,34.2131,34.1507,34.1774,113494.0
2018-03-13 11:40:00,38.34,38.43,38.32,38.43,98564.0,34.1774,34.2577,34.1596,34.2577,98564.0
2018-03-13 11:50:00,38.43,38.44,38.38,38.41,123472.0,34.2577,34.2666,34.2131,34.2398,123472.0
2018-03-13 12:00:00,38.41,38.43,38.25,38.29,251381.0,34.2398,34.2577,34.0972,34.1329,251381.0
2018-03-13 12:10:00,38.28,38.32,38.22,38.26,108067.0,34.1239,34.1596,34.0705,34.1061,108067.0
2018-03-13 12:20:00,38.26,38.3,38.22,38.28,103946.0,34.1061,34.1418,34.0705,34.1239,103946.0
2018-03-13 12:30:00,38.29,38.38,38.28,38.37,167636.0,34.1329,34.2131,34.1239,34.2042,167636.0
2018-03-13 12:40:00,38.37,38.47,38.35,38.45,217339.0,34.2042,34.2933,34.1863,34.2755,217339.0
2018-03-13 12:50:00,38.46,38.53,38.45,38.48,233225.0,34.2844,34.3468,34.2755,34.3022,233225.0
2018-03-13 13:00:00,38.48,38.53,38.47,38.49,219803.0,34.3022,34.3468,34.2933,34.3111,219803.0
2018-03-13 13:10:00,38.49,38.49,38.39,38.39,176723.0,34.3111,34.3111,34.222,34.222,176723.0
2018-03-13 13:20:00,38.4,38.41,38.35,38.39,79087.0,34.2309,34.2398,34.1863,34.222,79087.0
2018-03-13 13:30:00,38.4,38.41,38.35,38.41,81613.0,34.2309,34.2398,34.1863,34.2398,81613.0
2018-03-13 13:40:00,38.41,38.41,38.31,38.33,237655.0,34.2398,34.2398,34.1507,34.1685,237655.0
2018-03-13 13:50:00,38.33,38.33,38.25,38.27,144868.0,34.1685,34.1685,34.0972,34.115,144868.0
2018-03-13 14:00:00,38.27,38.33,38.26,38.3,126923.0,34.115,34.1685,34.1061,34.1418,126923.0
2018-03-13 14:10:00,38.3,38.3,38.23,38.25,185869.0,34.1418,34.1418,34.0794,34.0972,185869.0
2018-03-13 14:20:00,38.24,38.27,38.23,38.25,117654.0,34.0883,34.115,34.0794,34.0972,117654.0
2018-03-13 14:30:00,38.25,38.31,38.23,38.3,158153.0,34.0972,34.1507,34.0794,34.1418,158153.0
2018-03-13 14:40:00,38.3,38.31,38.21,38.23,360625.0,34.1418,34.1507,34.0615,34.0794,360625.0
2018-03-13 14:50:00,38.22,38.24,38.14,38.19,174658.0,34.0705,34.0883,33.9991,34.0437,174658.0
2018-03-13 15:00:00,38.18,38.22,38.1,38.14,243122.0,34.0348,34.0705,33.9635,33.9991,243122.0
2018-03-13 15:10:00,38.14,38.18,38.08,38.09,250848.0,33.9991,34.0348,33.9457,33.9546,250848.0
2018-03-13 15:20:00,38.09,38.1,38.0,38.01,433309.0,33.9546,33.9635,33.8743,33.8833,433309.0
2018-03-13 15:30:00,38.02,38.04,37.95,37.97,469189.0,33.8922,33.91,33.8298,33.8476,469189.0
2018-03-13 15:40:00,37.96,37.98,37.87,37.88,513121.0,33.8387,33.8565,33.7585,33.7674,513121.0
2018-03-13 15:50:00,37.88,38.04,37.87,38.0,970877.0,33.7674,33.91,33.7585,33.8743,970877.0
2018-03-14 09:30:00,38.48,38.61,38.25,38.3,967095.0,34.3022,34.4181,34.0972,34.1418,967095.0
2018-03-14 09:40:00,38.29,38.34,38.19,38.29,523570.0,34.1329,34.1774,34.0437,34.1329,523570.0
2018-03-14 09:50:00,38.29,38.37,38.26,38.31,393160.0,34.1329,34.2042,34.1061,34.1507,393160.0
2018-03-14 10:00:00,38.31,38.43,38.26,38.26,442011.0,34.1507,34.2577,34.1061,34.1061,442011.0
2018-03-14 10:10:00,38.25,38.3,38.12,38.16,234370.0,34.0972,34.1418,33.9813,34.017,234370.0
2018-03-14 10:20:00,38.16,38.17,38.05,38.11,156532.0,34.017,34.0259,33.9189,33.9724,156532.0
2018-03-14 10:30:00,38.1,38.19,38.1,38.16,337672.0,33.9635,34.0437,33.9635,34.017,337672.0
2018-03-14 10:40:00,38.16,38.26,38.12,38.22,215452.0,34.017,34.1061,33.9813,34.0705,215452.0
2018-03-14 10:50:00,38.22,38.31,38.21,38.24,150210.0,34.0705,34.1507,34.0615,34.0883,150210.0
2018-03-14 11:00:00,38.25,38.27,38.1,38.18,392380.0,34.0972,34.115,33.9635,34.0348,392380.0
2018-03-14 11:10:00,38.17,38.17,38.06,38.11,342318.0,34.0259,34.0259,33.9278,33.9724,342318.0
2018-03-14 11:20:00,38.11,38.16,38.04,38.12,167800.0,33.9724,34.017,33.91,33.9813,167800.0
2018-03-14 11:30:00,38.13,38.15,37.96,37.98,274197.0,33.9902,34.0081,33.8387,33.8565,274197.0
2018-03-14 11:40:00,37.98,38.06,37.96,38.03,213529.0,33.8565,33.9278,33.8387,33.9011,213529.0
2018-03-14 11:50:00,38.03,38.14,38.02,38.04,193906.0,33.9011,33.9991,33.8922,33.91,193906.0
2018-03-14 12:00:00,38.04,38.07,37.94,37.97,261696.0,33.91,33.9367,33.8209,33.8476,261696.0
2018-03-14 12:10:00,37.96,38.1,37.96,38.09,152123.0,33.8387,33.9635,33.8387,33.9546,152123.0
2018-03-14 12:20:00,38.08,38.08,38.01,38.04,143949.0,33.9457,33.9457,33.8833,33.91,143949.0
2018-03-14 12:30:00,38.04,38.1,38.03,38.06,161751.0,33.91,33.9635,33.9011,33.9278,161751.0
2018-03-14 12:40:00,38.07,38.1,38.0,38.04,204912.0,33.9367,33.9635,33.8743,33.91,204912.0
2018-03-14 12:50:00,38.04,38.06,38.0,38.03,150796.0,33.91,33.9278,33.8743,33.9011,150796.0
2018-03-14 13:00:00,38.02,38.02,37.91,37.91,165560.0,33.8922,33.8922,33.7941,33.7941,165560.0
2018-03-14 13:10:00,37.91,37.92,37.82,37.9,193102.0,33.7941,33.803,33.7139,33.7852,193102.0
2018-03-14 13:20:00,37.9,37.93,37.87,37.89,187423.0,33.7852,33.8119,33.7585,33.7763,187423.0
2018-03-14 13:30:00,37.89,37.95,37.86,37.95,130183.0,33.7763,33.8298,33.7495,33.8298,130183.0
2018-03-14 13:40:00,37.94,38.01,37.94,38.0,133158.0,33.8209,33.8833,33.8209,33.8743,133158.0
2018-03-14 13:50:00,38.0,38.06,37.99,38.02,190359.0,33.8743,33.9278,33.8654,33.8922,190359.0
2018-03-14 14:00:00,38.02,38.02,37.95,37.98,107475.0,33.8922,33.8922,33.8298,33.8565,107475.0
2018-03-14 14:10:00,37.98,37.98,37.88,37.89,88494.0,33.8565,33.8565,33.7674,33.7763,88494.0
2018-03-14 14:20:00,37.89,37.94,37.88,37.94,103677.0,33.7763,33.8209,33.7674,33.8209,103677.0
2018-03-14 14:30:00,37.94,37.97,37.83,37.84,157302.0,33.8209,33.8476,33.7228,33.7317,157302.0
2018-03-14 14:40:00,37.84,37.86,37.72,37.82,226621.0,33.7317,33.7495,33.6247,33.7139,226621.0
2018-03-14 14:50:00,37.82,37.9,37.8,37.85,140612.0,33.7139,33.7852,33.6961,33.7406,140612.0
2018-03-14 15:00:00,37.86,37.87,37.77,37.78,156079.0,33.7495,33.7585,33.6693,33.6782,156079.0
2018-03-14 15:10:00,37.79,37.82,37.71,37.72,259634.0,33.6871,33.7139,33.6158,33.6247,259634.0
2018-03-14 15:20:00,37.72,37.78,37.67,37.7,269082.0,33.6247,33.6782,33.5802,33.6069,269082.0
2018-03-14 15:30:00,37.71,37.75,37.66,37.67,339414.0,33.6158,33.6515,33.5713,33.5802,339414.0
2018-03-14 15:40:00,37.66,37.73,37.65,37.7,343407.0,33.5713,33.6337,33.5623,33.6069,343407.0
2018-03-14 15:50:00,37.7,37.72,37.65,37.69,783857.0,33.6069,33.6247,33.5623,33.598,783857.0
2018-03-15 09:30:00,37.97,37.99,37.66,37.73,345666.0,33.8476,33.8654,33.5713,33.6337,345666.0
2018-03-15 09:40:00,37.73,37.75,37.67,37.68,171932.0,33.6337,33.6515,33.5802,33.5891,171932.0
2018-03-15 09:50:00,37.67,37.79,37.65,37.79,105380.0,33.5802,33.6871,33.5623,33.6871,105380.0
2018-03-15 10:00:00,37.8,37.83,37.72,37.8,141124.0,33.6961,33.7228,33.6247,33.6961,141124.0
2018-03-15 10:10:00,37.82,37.85,37.74,37.76,154644.0,33.7139,33.7406,33.6426,33.6604,154644.0
2018-03-15 10:20:00,37.75,37.76,37.68,37.71,107191.0,33.6515,33.6604,33.5891,33.6158,107191.0
2018-03-15 10:30:00,37.7,37.72,37.59,37.61,150373.0,33.6069,33.6247,33.5089,33.5267,150373.0
2018-03-15 10:40:00,37.6,37.68,37.59,37.64,181080.0,33.5178,33.5891,33.5089,33.5534,181080.0
2018-03-15 10:50:00,37.64,37.68,37.62,37.65,101173.0,33.5534,33.5891,33.5356,33.5623,101173.0
2018-03-15 11:00:00,37.66,37.72,37.65,37.68,126659.0,33.5713,33.6247,33.5623,33.5891,126659.0
2018-03-15 11:10:00,37.69,37.89,37.68,37.89,297273.0,33.598,33.7763,33.5891,33.7763,297273.0
2018-03-15 11:20:00,37.89,37.97,37.88,37.93,273548.0,33.7763,33.8476,33.7674,33.8119,273548.0
2018-03-15 11:30:00,37.93,37.94,37.84,37.9,180995.0,33.8119,33.8209,33.7317,33.7852,180995.0
2018-03-15 11:40:00,37.91,37.92,37.86,37.88,112627.0,33.7941,33.803,33.7495,33.7674,112627.0
2018-03-15 11:50:00,37.88,37.9,37.82,37.83,307336.0,33.7674,33.7852,33.7139,33.7228,307336.0
2018-03-15 12:00:00,37.83,37.86,37.75,37.83,114649.0,33.7228,33.7495,33.6515,33.7228,114649.0
2018-03-15 12:10:00,37.82,37.84,37.75,37.76,133613.0,33.7139,33.7317,33.6515,33.6604,133613.0
2018-03-15 12:20:00,37.76,37.76,37.7,37.72,159796.0,33.6604,33.6604,33.6069,33.6247,159796.0
2018-03-15 12:30:00,37.72,37.73,37.62,37.62,143047.0,33.6247,33.6337,33.5356,33.5356,143047.0
2018-03-15 12:40:00,37.62,37.68,37.61,37.62,66842.0,33.5356,33.5891,33.5267,33.5356,66842.0
2018-03-15 12:50:00,37.63,37.69,37.62,37.66,83639.0,33.5445,33.598,33.5356,33.5713,83639.0
2018-03-15 13:00:00,37.66,37.67,37.65,37.67,79692.0,33.5713,33.5802,33.5623,33.5802,79692.0
2018-03-15 13:10:00,37.66,37.69,37.64,37.65,112507.0,33.5713,33.598,33.5534,33.5623,112507.0
2018-03-15 13:20:00,37.65,37.71,37.65,37.7,76121.0,33.5623,33.6158,33.5623,33.6069,76121.0
2018-03-15 13:30:00,37.69,37.71,37.69,37.7,94286.0,33.598,33.6158,33.598,33.6069,94286.0
2018-03-15 13:40:00,37.7,37.7,37.68,37.7,281302.0,33.6069,33.6069,33.5891,33.6069,281302.0
2018-03-15 13:50:00,37.7,37.71,37.61,37.61,204513.0,33.6069,33.6158,33.5267,33.5267,204513.0
2018-03-15 14:00:00,37.61,37.71,37.6,37.7,163192.0,33.5267,33.6158,33.5178,33.6069,163192.0
2018-03-15 14:10:00,37.7,37.98,37.68,37.91,259576.0,33.6069,33.8565,33.5891,33.7941,259576.0
2018-03-15 14:20:00,37.91,37.92,37.85,37.88,188504.0,33.7941,33.803,33.7406,33.7674,188504.0
2018-03-15 14:30:00,37.88,37.93,37.87,37.89,122725.0,33.7674,33.8119,33.7585,33.7763,122725.0
2018-03-15 14:40:00,37.88,37.89,37.81,37.83,92320.0,33.7674,33.7763,33.705,33.7228,92320.0
2018-03-15 14:50:00,37.84,37.92,37.81,37.9,70641.0,33.7317,33.803,33.705,33.7852,70641.0
2018-03-15 15:00:00,37.89,37.92,37.86,37.92,129459.0,33.7763,33.803,33.7495,33.803,129459.0
2018-03-15 15:10:00,37.91,37.93,37.85,37.87,165329.0,33.7941,33.8119,33.7406,33.7585,165329.0
2018-03-15 15:20:00,37.87,37.95,37.86,37.94,97798.0,33.7585,33.8298,33.7495,33.8209,97798.0
2018-03-15 15:30:00,37.93,37.94,37.88,37.9,122758.0,33.8119,33.8209,33.7674,33.7852,122758.0
2018-03-15 15:40:00,37.9,37.96,37.89,37.93,255330.0,33.7852,33.8387,33.7763,33.8119,255330.0
2018-03-15 15:50:00,37.92,37.93,37.82,37.84,734364.0,33.803,33.8119,33.7139,33.7317,734364.0
2018-03-16 09:30:00,37.92,38.05,37.82,37.88,939870.0,33.803,33.9189,33.7139,33.7674,939870.0
2018-03-16 09:40:00,37.89,37.93,37.81,37.86,121070.0,33.7763,33.8119,33.705,33.7495,121070.0
2018-03-16 09:50:00,37.85,37.88,37.74,37.77,117432.0,33.7406,33.7674,33.6426,33.6693,117432.0
2018-03-16 10:00:00,37.78,37.82,37.72,37.72,120536.0,33.6782,33.7139,33.6247,33.6247,120536.0
2018-03-16 10:10:00,37.73,37.77,37.69,37.75,119101.0,33.6337,33.6693,33.598,33.6515,119101.0
2018-03-16 10:20:00,37.75,37.89,37.74,37.89,149823.0,33.6515,33.7763,33.6426,33.7763,149823.0
2018-03-16 10:30:00,37.9,38.02,37.9,37.95,131340.0,33.7852,33.8922,33.7852,33.8298,131340.0
2018-03-16 10:40:00,37.96,37.99,37.93,37.99,63215.0,33.8387,33.8654,33.8119,33.8654,63215.0
2018-03-16 10:50:00,37.99,38.05,37.97,37.98,115908.0,33.8654,33.9189,33.8476,33.8565,115908.0
2018-03-16 11:00:00,37.97,37.98,37.93,37.95,166140.0,33.8476,33.8565,33.8119,33.8298,166140.0
2018-03-16 11:10:00,37.96,37.96,37.91,37.96,121014.0,33.8387,33.8387,33.7941,33.8387,121014.0
2018-03-16 11:20:00,37.95,37.96,37.9,37.95,238257.0,33.8298,33.8387,33.7852,33.8298,238257.0
2018-03-16 11:30:00,37.96,37.97,37.94,37.97,312301.0,33.8387,33.8476,33.8209,33.8476,312301.0
2018-03-16 11:40:00,37.98,38.07,37.97,38.04,99902.0,33.8565,33.9367,33.8476,33.91,99902.0
2018-03-16 11:50:00,38.03,38.05,37.97,37.98,78928.0,33.9011,33.9189,33.8476,33.8565,78928.0
2018-03-16 12:00:00,37.98,38.04,37.97,38.01,110999.0,33.8565,33.91,33.8476,33.8833,110999.0
2018-03-16 12:10:00,38.0,38.01,37.99,38.0,178722.0,33.8743,33.8833,33.8654,33.8743,178722.0
2018-03-16 12:20:00,38.01,38.02,38.0,38.01,141635.0,33.8833,33.8922,33.8743,33.8833,141635.0
2018-03-16 12:30:00,38.0,38.09,38.0,38.05,137441.0,33.8743,33.9546,33.8743,33.9189,137441.0
2018-03-16 12:40:00,38.04,38.12,38.03,38.12,169874.0,33.91,33.9813,33.9011,33.9813,169874.0
2018-03-16 12:50:00,38.12,38.14,38.07,38.12,100186.0,33.9813,33.9991,33.9367,33.9813,100186.0
2018-03-16 13:00:00,38.12,38.15,38.11,38.13,74228.0,33.9813,34.0081,33.9724,33.9902,74228.0
2018-03-16 13:10:00,38.13,38.14,38.09,38.11,64449.0,33.9902,33.9991,33.9546,33.9724,64449.0
2018-03-16 13:20:00,38.1,38.12,38.03,38.06,104906.0,33.9635,33.9813,33.9011,33.9278,104906.0
2018-03-16 13:30:00,38.06,38.06,38.01,38.01,85694.0,33.9278,33.9278,33.8833,33.8833,85694.0
2018-03-16 13:40:00,38.02,38.02,37.97,37.98,164756.0,33.8922,33.8922,33.8476,33.8565,164756.0
2018-03-16 13:50:00,37.99,38.0,37.93,37.97,159683.0,33.8654,33.8743,33.8119,33.8476,159683.0
2018-03-16 14:00:00,37.97,38.0,37.95,37.95,67851.0,33.8476,33.8743,33.8298,33.8298,67851.0
2018-03-16 14:10:00,37.95,37.98,37.93,37.98,126841.0,33.8298,33.8565,33.8119,33.8565,126841.0
2018-03-16 14:20:00,37.98,38.01,37.97,37.99,84832.0,33.8565,33.8833,33.8476,33.8654,84832.0
2018-03-16 14:30:00,37.99,38.0,37.97,37.97,117478.0,33.8654,33.8743,33.8476,33.8476,117478.0
2018-03-16 14:40:00,37.97,37.97,37.94,37.94,105423.0,33.8476,33.8476,33.8209,33.8209,105423.0
2018-03-16 14:50:00,37.95,37.97,37.93,37.96,81696.0,33.8298,33.8476,33.8119,33.8387,81696.0
2018-03-16 15:00:00,37.96,37.99,37.94,37.97,133058.0,33.8387,33.8654,33.8209,33.8476,133058.0
2018-03-16 15:10:00,37.97,37.98,37.93,37.96,102179.0,33.8476,33.8565,33.8119,33.8387,102179.0
2018-03-16 15:20:00,37.95,37.99,37.94,37.98,140243.0,33.8298,33.8654,33.8209,33.8565,140243.0
2018-03-16 15:30:00,37.97,37.99,37.96,37.98,183184.0,33.8476,33.8654,33.8387,33.8565,183184.0
2018-03-16 15:40:00,37.98,38.03,37.97,37.98,229466.0,33.8565,33.9011,33.8476,33.8565,229466.0
2018-03-16 15:50:00,37.98,38.01,37.93,37.93,858703.0,33.8565,33.8833,33.8119,33.8119,858703.0
2018-03-19 09:30:00,37.93,37.98,37.75,37.81,358609.0,33.8119,33.8565,33.6515,33.705,358609.0
2018-03-19 09:40:00,37.8,37.81,37.61,37.65,187133.0,33.6961,33.705,33.5267,33.5623,187133.0
2018-03-19 09:50:00,37.66,37.73,37.65,37.7,168002.0,33.5713,33.6337,33.5623,33.6069,168002.0
2018-03-19 10:00:00,37.7,37.71,37.58,37.59,195545.0,33.6069,33.6158,33.4999,33.5089,195545.0
2018-03-19 10:10:00,37.59,37.62,37.48,37.5,241140.0,33.5089,33.5356,33.4108,33.4286,241140.0
2018-03-19 10:20:00,37.51,37.52,37.46,37.51,341037.0,33.4375,33.4465,33.393,33.4375,341037.0
2018-03-19 10:30:00,37.52,37.54,37.49,37.52,177108.0,33.4465,33.4643,33.4197,33.4465,177108.0
2018-03-19 10:40:00,37.52,37.53,37.42,37.44,137707.0,33.4465,33.4554,33.3573,33.3751,137707.0
2018-03-19 10:50:00,37.44,37.45,37.3,37.34,184260.0,33.3751,33.3841,33.2503,33.286,184260.0
2018-03-19 11:00:00,37.33,37.41,37.3,37.4,170988.0,33.2771,33.3484,33.2503,33.3395,170988.0
2018-03-19 11:10:00,37.4,37.41,37.32,37.38,141257.0,33.3395,33.3484,33.2682,33.3217,141257.0
2018-03-19 11:20:00,37.37,37.42,37.35,37.42,114517.0,33.3127,33.3573,33.2949,33.3573,114517.0
2018-03-19 11:30:00,37.42,37.44,37.34,37.36,126066.0,33.3573,33.3751,33.286,33.3038,126066.0
2018-03-19 11:40:00,37.35,37.35,37.3,37.33,101163.0,33.2949,33.2949,33.2503,33.2771,101163.0
2018-03-19 11:50:00,37.33,37.39,37.3,37.33,107491.0,33.2771,33.3306,33.2503,33.2771,107491.0
2018-03-19 12:00:00,37.33,37.35,37.25,37.25,227046.0,33.2771,33.2949,33.2058,33.2058,227046.0
2018-03-19 12:10:00,37.25,37.27,37.08,37.09,291288.0,33.2058,33.2236,33.0542,33.0631,291288.0
2018-03-19 12:20:00,37.09,37.19,37.03,37.19,198501.0,33.0631,33.1523,33.0097,33.1523,198501.0
2018-03-19 12:30:00,37.18,37.2,37.13,37.14,173889.0,33.1434,33.1612,33.0988,33.1077,173889.0
2018-03-19 12:40:00,37.14,37.14,37.0,37.02,243785.0,33.1077,33.1077,32.9829,33.0007,243785.0
2018-03-19 12:50:00,37.01,37.04,36.96,36.97,418050.0,32.9918,33.0186,32.9473,32.9562,418050.0
2018-03-19 13:00:00,36.96,36.97,36.8,36.81,276123.0,32.9473,32.9562,32.8046,32.8135,276123.0
2018-03-19 13:10:00,36.81,36.86,36.77,36.8,263884.0,32.8135,32.8581,32.7779,32.8046,263884.0
2018-03-19 13:20:00,36.8,36.8,36.64,36.65,269551.0,32.8046,32.8046,32.662,32.6709,269551.0
2018-03-19 13:30:00,36.65,36.74,36.54,36.74,574239.0,32.6709,32.7511,32.5729,32.7511,574239.0
2018-03-19 13:40:00,36.75,36.99,36.75,36.95,425756.0,32.7601,32.974,32.7601,32.9383,425756.0
2018-03-19 13:50:00,36.95,36.97,36.87,36.9,192848.0,32.9383,32.9562,32.867,32.8938,192848.0
2018-03-19 14:00:00,36.89,36.93,36.85,36.86,174645.0,32.8849,32.9205,32.8492,32.8581,174645.0
2018-03-19 14:10:00,36.87,36.94,36.84,36.85,178744.0,32.867,32.9294,32.8403,32.8492,178744.0
2018-03-19 14:20:00,36.85,36.86,36.76,36.8,195001.0,32.8492,32.8581,32.769,32.8046,195001.0
2018-03-19 14:30:00,36.8,36.8,36.68,36.71,157946.0,32.8046,32.8046,32.6977,32.7244,157946.0
2018-03-19 14:40:00,36.7,36.78,36.68,36.72,193941.0,32.7155,32.7868,32.6977,32.7333,193941.0
2018-03-19 14:50:00,36.72,36.84,36.7,36.81,130805.0,32.7333,32.8403,32.7155,32.8135,130805.0
2018-03-19 15:00:00,36.81,36.88,36.74,36.8,203389.0,32.8135,32.8759,32.7511,32.8046,203389.0
2018-03-19 15:10:00,36.8,36.92,36.78,36.91,219837.0,32.8046,32.9116,32.7868,32.9027,219837.0
2018-03-19 15:20:00,36.92,36.93,36.83,36.84,205647.0,32.9116,32.9205,32.8314,32.8403,205647.0
2018-03-19 15:30:00,36.84,36.91,36.81,36.89,364655.0,32.8403,32.9027,32.8135,32.8849,364655.0
2018-03-19 15:40:00,36.89,36.99,36.87,36.95,537231.0,32.8849,32.974,32.867,32.9383,537231.0
2018-03-19 15:50:00,36.95,37.07,36.93,37.01,970774.0,32.9383,33.0453,32.9205,32.9918,970774.0
2018-03-20 09:30:00,37.13,37.26,37.06,37.08,408767.0,33.0988,33.2147,33.0364,33.0542,408767.0
2018-03-20 09:40:00,37.08,37.25,37.08,37.25,174521.0,33.0542,33.2058,33.0542,33.2058,174521.0
2018-03-20 09:50:00,37.24,37.25,37.11,37.14,133364.0,33.1969,33.2058,33.081,33.1077,133364.0
2018-03-20 10:00:00,37.14,37.14,37.05,37.09,193760.0,33.1077,33.1077,33.0275,33.0631,193760.0
2018-03-20 10:10:00,37.09,37.09,37.0,37.02,102945.0,33.0631,33.0631,32.9829,33.0007,102945.0
2018-03-20 10:20:00,37.03,37.08,37.01,37.05,159291.0,33.0097,33.0542,32.9918,33.0275,159291.0
2018-03-20 10:30:00,37.06,37.07,36.98,37.02,192726.0,33.0364,33.0453,32.9651,33.0007,192726.0
2018-03-20 10:40:00,37.02,37.09,37.0,37.01,78913.0,33.0007,33.0631,32.9829,32.9918,78913.0
2018-03-20 10:50:00,37.01,37.13,37.0,37.12,75940.0,32.9918,33.0988,32.9829,33.0899,75940.0
2018-03-20 11:00:00,37.13,37.15,37.07,37.09,112876.0,33.0988,33.1166,33.0453,33.0631,112876.0
2018-03-20 11:10:00,37.09,37.14,37.08,37.1,89064.0,33.0631,33.1077,33.0542,33.0721,89064.0
2018-03-20 11:20:00,37.11,37.16,37.09,37.16,86592.0,33.081,33.1255,33.0631,33.1255,86592.0
2018-03-20 11:30:00,37.16,37.17,37.1,37.14,96204.0,33.1255,33.1345,33.0721,33.1077,96204.0
2018-03-20 11:40:00,37.14,37.14,37.07,37.09,136331.0,33.1077,33.1077,33.0453,33.0631,136331.0
2018-03-20 11:50:00,37.1,37.14,37.08,37.14,193912.0,33.0721,33.1077,33.0542,33.1077,193912.0
2018-03-20 12:00:00,37.14,37.16,37.09,37.13,165164.0,33.1077,33.1255,33.0631,33.0988,165164.0
2018-03-20 12:10:00,37.13,37.22,37.12,37.2,109077.0,33.0988,33.179,33.0899,33.1612,109077.0
2018-03-20 12:20:00,37.2,37.22,37.17,37.18,106949.0,33.1612,33.179,33.1345,33.1434,106949.0
2018-03-20 12:30:00,37.18,37.22,37.16,37.16,92691.0,33.1434,33.179,33.1255,33.1255,92691.0
2018-03-20 12:40:00,37.16,37.21,37.1,37.12,79405.0,33.1255,33.1701,33.0721,33.0899,79405.0
2018-03-20 12:50:00,37.12,37.14,37.08,37.12,76613.0,33.0899,33.1077,33.0542,33.0899,76613.0
2018-03-20 13:00:00,37.12,37.18,37.1,37.13,71462.0,33.0899,33.1434,33.0721,33.0988,71462.0
2018-03-20 13:10:00,37.13,37.15,37.11,37.13,86154.0,33.0988,33.1166,33.081,33.0988,86154.0
2018-03-20 13:20:00,37.13,37.14,37.09,37.09,72757.0,33.0988,33.1077,33.0631,33.0631,72757.0
2018-03-20 13:30:00,37.09,37.12,37.05,37.06,86619.0,33.0631,33.0899,33.0275,33.0364,86619.0
2018-03-20 13:40:00,37.05,37.08,37.04,37.05,129166.0,33.0275,33.0542,33.0186,33.0275,129166.0
2018-03-20 13:50:00,37.05,37.09,37.03,37.03,94262.0,33.0275,33.0631,33.0097,33.0097,94262.0
2018-03-20 14:00:00,37.03,37.06,37.01,37.05,74789.0,33.0097,33.0364,32.9918,33.0275,74789.0
2018-03-20 14:10:00,37.05,37.05,37.01,37.05,82569.0,33.0275,33.0275,32.9918,33.0275,82569.0
2018-03-20 14:20:00,37.04,37.07,37.03,37.05,87614.0,33.0186,33.0453,33.0097,33.0275,87614.0
2018-03-20 14:30:00,37.05,37.07,37.04,37.05,62897.0,33.0275,33.0453,33.0186,33.0275,62897.0
2018-03-20 14:40:00,37.05,37.13,37.04,37.1,89822.0,33.0275,33.0988,33.0186,33.0721,89822.0
2018-03-20 14:50:00,37.11,37.13,37.03,37.05,123097.0,33.081,33.0988,33.0097,33.0275,123097.0
2018-03-20 15:00:00,37.04,37.07,37.03,37.04,107005.0,33.0186,33.0453,33.0097,33.0186,107005.0
2018-03-20 15:10:00,37.04,37.05,37.01,37.02,158978.0,33.0186,33.0275,32.9918,33.0007,158978.0
2018-03-20 15:20:00,37.03,37.03,36.95,36.96,196076.0,33.0097,33.0097,32.9383,32.9473,196076.0
2018-03-20 15:30:00,36.95,36.97,36.85,36.9,214127.0,32.9383,32.9562,32.8492,32.8938,214127.0
2018-03-20 15:40:00,36.89,36.92,36.77,36.81,718976.0,32.8849,32.9116,32.7779,32.8135,718976.0
2018-03-20 15:50:00,36.81,36.9,36.74,36.89,1196374.0,32.8135,32.8938,32.7511,32.8849,1196374.0
2018-03-21 09:30:00,37.16,37.3,37.1,37.24,656793.0,33.1255,33.2503,33.0721,33.1969,656793.0
2018-03-21 09:40:00,37.24,37.31,37.18,37.27,562608.0,33.1969,33.2593,33.1434,33.2236,562608.0
2018-03-21 09:50:00,37.27,37.38,37.23,37.33,294136.0,33.2236,33.3217,33.1879,33.2771,294136.0
2018-03-21 10:00:00,37.33,37.4,37.31,37.32,246227.0,33.2771,33.3395,33.2593,33.2682,246227.0
2018-03-21 10:10:00,37.32,37.47,37.3,37.39,430542.0,33.2682,33.4019,33.2503,33.3306,430542.0
2018-03-21 10:20:00,37.39,37.43,37.34,37.35,133221.0,33.3306,33.3662,33.286,33.2949,133221.0
2018-03-21 10:30:00,37.36,37.36,37.29,37.33,157927.0,33.3038,33.3038,33.2414,33.2771,157927.0
2018-03-21 10:40:00,37.34,37.45,37.32,37.43,121560.0,33.286,33.3841,33.2682,33.3662,121560.0
2018-03-21 10:50:00,37.44,37.5,37.4,37.41,301351.0,33.3751,33.4286,33.3395,33.3484,301351.0
2018-03-21 11:00:00,37.41,37.5,37.41,37.5,163228.0,33.3484,33.4286,33.3484,33.4286,163228.0
2018-03-21 11:10:00,37.49,37.51,37.47,37.5,165855.0,33.4197,33.4375,33.4019,33.4286,165855.0
2018-03-21 11:20:00,37.5,37.63,37.49,37.63,486092.0,33.4286,33.5445,33.4197,33.5445,486092.0
2018-03-21 11:30:00,37.62,37.72,37.57,37.66,525694.0,33.5356,33.6247,33.491,33.5713,525694.0
2018-03-21 11:40:00,37.66,37.73,37.64,37.69,186153.0,33.5713,33.6337,33.5534,33.598,186153.0
2018-03-21 11:50:00,37.68,37.83,37.68,37.74,272396.0,33.5891,33.7228,33.5891,33.6426,272396.0
2018-03-21 12:00:00,37.73,37.73,37.61,37.65,130243.0,33.6337,33.6337,33.5267,33.5623,130243.0
2018-03-21 12:10:00,37.65,37.77,37.64,37.76,213925.0,33.5623,33.6693,33.5534,33.6604,213925.0
2018-03-21 12:20:00,37.76,37.8,37.74,37.77,98369.0,33.6604,33.6961,33.6426,33.6693,98369.0
2018-03-21 12:30:00,37.77,37.8,37.71,37.79,182018.0,33.6693,33.6961,33.6158,33.6871,182018.0
2018-03-21 12:40:00,37.79,37.88,37.79,37.8,508422.0,33.6871,33.7674,33.6871,33.6961,508422.0
2018-03-21 12:50:00,37.8,37.83,37.73,37.8,109558.0,33.6961,33.7228,33.6337,33.6961,109558.0
2018-03-21 13:00:00,37.8,37.81,37.72,37.72,87228.0,33.6961,33.705,33.6247,33.6247,87228.0
2018-03-21 13:10:00,37.72,37.72,37.64,37.65,96799.0,33.6247,33.6247,33.5534,33.5623,96799.0
2018-03-21 13:20:00,37.65,37.71,37.65,37.68,95239.0,33.5623,33.6158,33.5623,33.5891,95239.0
2018-03-21 13:30:00,37.68,37.7,37.66,37.67,74874.0,33.5891,33.6069,33.5713,33.5802,74874.0
2018-03-21 13:40:00,37.68,37.75,37.67,37.75,163449.0,33.5891,33.6515,33.5802,33.6515,163449.0
2018-03-21 13:50:00,37.74,37.92,37.74,37.89,299728.0,33.6426,33.803,33.6426,33.7763,299728.0
2018-03-21 14:00:00,37.9,38.0,37.75,37.93,222052.0,33.7852,33.8743,33.6515,33.8119,222052.0
2018-03-21 14:10:00,37.93,38.02,37.88,37.95,296043.0,33.8119,33.8922,33.7674,33.8298,296043.0
2018-03-21 14:20:00,37.95,37.97,37.72,37.78,260482.0,33.8298,33.8476,33.6247,33.6782,260482.0
2018-03-21 14:30:00,37.78,37.87,37.69,37.7,272708.0,33.6782,33.7585,33.598,33.6069,272708.0
2018-03-21 14:40:00,37.7,37.83,37.67,37.69,174993.0,33.6069,33.7228,33.5802,33.598,174993.0
2018-03-21 14:50:00,37.69,37.7,37.59,37.64,148755.0,33.598,33.6069,33.5089,33.5534,148755.0
2018-03-21 15:00:00,37.64,37.78,37.63,37.76,299324.0,33.5534,33.6782,33.5445,33.6604,299324.0
2018-03-21 15:10:00,37.77,37.89,37.71,37.84,161923.0,33.6693,33.7763,33.6158,33.7317,161923.0
2018-03-21 15:20:00,37.83,37.86,37.73,37.75,131207.0,33.7228,33.7495,33.6337,33.6515,131207.0
2018-03-21 15:30:00,37.75,37.78,37.71,37.72,134353.0,33.6515,33.6782,33.6158,33.6247,134353.0
2018-03-21 15:40:00,37.73,37.75,37.67,37.7,265765.0,33.6337,33.6515,33.5802,33.6069,265765.0
2018-03-21 15:50:00,37.69,37.69,37.58,37.58,644371.0,33.598,33.598,33.4999,33.4999,644371.0
2018-03-22 09:30:00,37.23,37.33,37.13,37.29,338759.0,33.1879,33.2771,33.0988,33.2414,338759.0
2018-03-22 09:40:00,37.29,37.33,37.15,37.23,211063.0,33.2414,33.2771,33.1166,33.1879,211063.0
2018-03-22 09:50:00,37.22,37.31,37.18,37.21,180711.0,33.179,33.2593,33.1434,33.1701,180711.0
2018-03-22 10:00:00,37.2,37.22,37.14,37.16,102278.0,33.1612,33.179,33.1077,33.1255,102278.0
2018-03-22 10:10:00,37.15,37.31,37.12,37.3,190267.0,33.1166,33.2593,33.0899,33.2503,190267.0
2018-03-22 10:20:00,37.3,37.33,37.19,37.2,125130.0,33.2503,33.2771,33.1523,33.1612,125130.0
2018-03-22 10:30:00,37.2,37.21,37.03,37.05,155604.0,33.1612,33.1701,33.0097,33.0275,155604.0
2018-03-22 10:40:00,37.05,37.05,36.82,36.83,155932.0,33.0275,33.0275,32.8225,32.8314,155932.0
2018-03-22 10:50:00,36.83,36.84,36.65,36.75,276426.0,32.8314,32.8403,32.6709,32.7601,276426.0
2018-03-22 11:00:00,36.74,36.82,36.69,36.7,213787.0,32.7511,32.8225,32.7066,32.7155,213787.0
2018-03-22 11:10:00,36.7,36.73,36.6,36.61,129663.0,32.7155,32.7422,32.6263,32.6353,129663.0
2018-03-22 11:20:00,36.61,36.61,36.38,36.46,312261.0,32.6353,32.6353,32.4302,32.5015,312261.0
2018-03-22 11:30:00,36.47,36.52,36.29,36.35,300748.0,32.5105,32.555,32.35,32.4035,300748.0
2018-03-22 11:40:00,36.36,36.43,36.27,36.42,204970.0,32.4124,32.4748,32.3322,32.4659,204970.0
2018-03-22 11:50:00,36.41,36.46,36.33,36.33,276243.0,32.457,32.5015,32.3857,32.3857,276243.0
2018-03-22 12:00:00,36.33,36.44,36.3,36.39,139096.0,32.3857,32.4837,32.3589,32.4391,139096.0
2018-03-22 12:10:00,36.38,36.55,36.37,36.5,307579.0,32.4302,32.5818,32.4213,32.5372,307579.0
2018-03-22 12:20:00,36.51,36.58,36.46,36.57,401014.0,32.5461,32.6085,32.5015,32.5996,401014.0
2018-03-22 12:30:00,36.57,36.68,36.51,36.58,254666.0,32.5996,32.6977,32.5461,32.6085,254666.0
2018-03-22 12:40:00,36.59,36.61,36.46,36.51,167705.0,32.6174,32.6353,32.5015,32.5461,167705.0
2018-03-22 12:50:00,36.51,36.54,36.45,36.52,350412.0,32.5461,32.5729,32.4926,32.555,350412.0
2018-03-22 13:00:00,36.52,36.53,36.37,36.45,303393.0,32.555,32.5639,32.4213,32.4926,303393.0
2018-03-22 13:10:00,36.44,36.67,36.43,36.67,290732.0,32.4837,32.6887,32.4748,32.6887,290732.0
2018-03-22 13:20:00,36.66,36.87,36.64,36.86,325316.0,32.6798,32.867,32.662,32.8581,325316.0
2018-03-22 13:30:00,36.87,36.92,36.79,36.9,209199.0,32.867,32.9116,32.7957,32.8938,209199.0
2018-03-22 13:40:00,36.91,36.93,36.84,36.87,247761.0,32.9027,32.9205,32.8403,32.867,247761.0
2018-03-22 13:50:00,36.87,36.87,36.75,36.82,146742.0,32.867,32.867,32.7601,32.8225,146742.0
2018-03-22 14:00:00,36.82,36.93,36.77,36.77,324193.0,32.8225,32.9205,32.7779,32.7779,324193.0
2018-03-22 14:10:00,36.77,36.8,36.73,36.74,162454.0,32.7779,32.8046,32.7422,32.7511,162454.0
2018-03-22 14:20:00,36.74,36.75,36.55,36.57,315210.0,32.7511,32.7601,32.5818,32.5996,315210.0
2018-03-22 14:30:00,36.56,36.56,36.4,36.5,447933.0,32.5907,32.5907,32.4481,32.5372,447933.0
2018-03-22 14:40:00,36.5,36.6,36.49,36.57,222122.0,32.5372,32.6263,32.5283,32.5996,222122.0
2018-03-22 14:50:00,36.56,36.56,36.46,36.49,366556.0,32.5907,32.5907,32.5015,32.5283,366556.0
2018-03-22 15:00:00,36.48,36.6,36.44,36.46,239137.0,32.5194,32.6263,32.4837,32.5015,239137.0
2018-03-22 15:10:00,36.46,36.49,36.36,36.4,160486.0,32.5015,32.5283,32.4124,32.4481,160486.0
2018-03-22 15:20:00,36.4,36.49,36.38,36.4,194290.0,32.4481,32.5283,32.4302,32.4481,194290.0
2018-03-22 15:30:00,36.39,36.45,36.36,36.41,337637.0,32.4391,32.4926,32.4124,32.457,337637.0
2018-03-22 15:40:00,36.41,36.46,36.31,36.37,575976.0,32.457,32.5015,32.3678,32.4213,575976.0
2018-03-22 15:50:00,36.38,36.44,36.31,36.35,1348070.0,32.4302,32.4837,32.3678,32.4035,1348070.0
2018-03-23 09:30:00,36.42,36.59,36.22,36.25,386243.0,32.4659,32.6174,32.2876,32.3143,386243.0
2018-03-23 09:40:00,36.26,36.26,36.02,36.04,412267.0,32.3233,32.3233,32.1093,32.1271,412267.0
2018-03-23 09:50:00,36.05,36.18,36.01,36.05,313189.0,32.1361,32.2519,32.1004,32.1361,313189.0
2018-03-23 10:00:00,36.05,36.18,36.05,36.15,286695.0,32.1361,32.2519,32.1361,32.2252,286695.0
2018-03-23 10:10:00,36.14,36.23,36.11,36.11,208303.0,32.2163,32.2965,32.1895,32.1895,208303.0
2018-03-23 10:20:00,36.12,36.16,36.08,36.14,241530.0,32.1985,32.2341,32.1628,32.2163,241530.0
2018-03-23 10:30:00,36.14,36.15,36.04,36.05,220850.0,32.2163,32.2252,32.1271,32.1361,220850.0
2018-03-23 10:40:00,36.05,36.15,36.05,36.11,264141.0,32.1361,32.2252,32.1361,32.1895,264141.0
2018-03-23 10:50:00,36.11,36.15,36.06,36.15,153455.0,32.1895,32.2252,32.145,32.2252,153455.0
2018-03-23 11:00:00,36.15,36.16,36.02,36.02,165190.0,32.2252,32.2341,32.1093,32.1093,165190.0
2018-03-23 11:10:00,36.02,36.04,35.92,36.01,255893.0,32.1093,32.1271,32.0202,32.1004,255893.0
2018-03-23 11:20:00,36.0,36.03,35.94,35.97,155857.0,32.0915,32.1182,32.038,32.0647,155857.0
2018-03-23 11:30:00,35.97,36.03,35.85,35.86,165608.0,32.0647,32.1182,31.9578,31.9667,165608.0
2018-03-23 11:40:00,35.86,35.88,35.76,35.77,200513.0,31.9667,31.9845,31.8775,31.8865,200513.0
2018-03-23 11:50:00,35.77,35.78,35.55,35.59,507563.0,31.8865,31.8954,31.6903,31.726,507563.0
2018-03-23 12:00:00,35.59,35.66,35.52,35.54,432296.0,31.726,31.7884,31.6636,31.6814,432296.0
2018-03-23 12:10:00,35.54,35.73,35.52,35.69,282418.0,31.6814,31.8508,31.6636,31.8151,282418.0
2018-03-23 12:20:00,35.68,35.85,35.66,35.8,124831.0,31.8062,31.9578,31.7884,31.9132,124831.0
2018-03-23 12:30:00,35.81,35.82,35.67,35.68,164701.0,31.9221,31.931,31.7973,31.8062,164701.0
2018-03-23 12:40:00,35.67,35.7,35.58,35.64,133030.0,31.7973,31.8241,31.7171,31.7706,133030.0
2018-03-23 12:50:00,35.64,35.71,35.59,35.64,117013.0,31.7706,31.833,31.726,31.7706,117013.0
2018-03-23 13:00:00,35.64,35.72,35.59,35.7,201420.0,31.7706,31.8419,31.726,31.8241,201420.0
2018-03-23 13:10:00,35.71,35.8,35.71,35.74,92632.0,31.833,31.9132,31.833,31.8597,92632.0
2018-03-23 13:20:00,35.75,35.93,35.72,35.88,228077.0,31.8686,32.0291,31.8419,31.9845,228077.0
2018-03-23 13:30:00,35.89,35.93,35.81,35.81,209467.0,31.9934,32.0291,31.9221,31.9221,209467.0
2018-03-23 13:40:00,35.82,35.89,35.81,35.88,110396.0,31.931,31.9934,31.9221,31.9845,110396.0
2018-03-23 13:50:00,35.87,35.97,35.87,35.9,152933.0,31.9756,32.0647,31.9756,32.0023,152933.0
2018-03-23 14:00:00,35.9,35.94,35.79,35.81,90158.0,32.0023,32.038,31.9043,31.9221,90158.0
2018-03-23 14:10:00,35.81,35.82,35.7,35.71,132161.0,31.9221,31.931,31.8241,31.833,132161.0
2018-03-23 14:20:00,35.7,35.73,35.64,35.7,129110.0,31.8241,31.8508,31.7706,31.8241,129110.0
2018-03-23 14:30:00,35.7,35.71,35.63,35.68,114850.0,31.8241,31.833,31.7617,31.8062,114850.0
2018-03-23 14:40:00,35.67,35.72,35.47,35.49,287147.0,31.7973,31.8419,31.619,31.6369,287147.0
2018-03-23 14:50:00,35.48,35.5,35.23,35.3,518650.0,31.6279,31.6458,31.4051,31.4675,518650.0
2018-03-23 15:00:00,35.3,35.36,35.2,35.25,499542.0,31.4675,31.521,31.3783,31.4229,499542.0
2018-03-23 15:10:00,35.25,35.49,35.24,35.43,359197.0,31.4229,31.6369,31.414,31.5834,359197.0
2018-03-23 15:20:00,35.42,35.44,35.27,35.38,249927.0,31.5745,31.5923,31.4407,31.5388,249927.0
2018-03-23 15:30:00,35.37,35.37,35.25,35.32,385967.0,31.5299,31.5299,31.4229,31.4853,385967.0
2018-03-23 15:40:00,35.32,35.35,35.23,35.29,691537.0,31.4853,31.5121,31.4051,31.4586,691537.0
2018-03-23 15:50:00,35.29,35.29,35.13,35.17,942389.0,31.4586,31.4586,31.3159,31.3516,942389.0
2018-03-26 09:30:00,35.94,36.05,35.62,35.69,569959.0,32.038,32.1361,31.7527,31.8151,569959.0
2018-03-26 09:40:00,35.69,35.76,35.51,35.58,390756.0,31.8151,31.8775,31.6547,31.7171,390756.0
2018-03-26 09:50:00,35.59,35.92,35.58,35.76,293304.0,31.726,32.0202,31.7171,31.8775,293304.0
2018-03-26 10:00:00,35.76,35.92,35.75,35.92,603554.0,31.8775,32.0202,31.8686,32.0202,603554.0
2018-03-26 10:10:00,35.91,35.94,35.83,35.9,422780.0,32.0113,32.038,31.9399,32.0023,422780.0
2018-03-26 10:20:00,35.9,35.9,35.64,35.67,169388.0,32.0023,32.0023,31.7706,31.7973,169388.0
2018-03-26 10:30:00,35.66,35.69,35.6,35.68,165596.0,31.7884,31.8151,31.7349,31.8062,165596.0
2018-03-26 10:40:00,35.68,35.69,35.56,35.65,146348.0,31.8062,31.8151,31.6993,31.7795,146348.0
2018-03-26 10:50:00,35.65,35.68,35.6,35.62,90418.0,31.7795,31.8062,31.7349,31.7527,90418.0
2018-03-26 11:00:00,35.62,35.69,35.5,35.51,154728.0,31.7527,31.8151,31.6458,31.6547,154728.0
2018-03-26 11:10:00,35.5,35.51,35.3,35.33,262145.0,31.6458,31.6547,31.4675,31.4942,262145.0
2018-03-26 11:20:00,35.32,35.46,35.28,35.38,178703.0,31.4853,31.6101,31.4497,31.5388,178703.0
2018-03-26 11:30:00,35.38,35.47,35.35,35.45,139503.0,31.5388,31.619,31.5121,31.6012,139503.0
2018-03-26 11:40:00,35.46,35.54,35.46,35.47,114098.0,31.6101,31.6814,31.6101,31.619,114098.0
2018-03-26 11:50:00,35.47,35.56,35.43,35.49,143827.0,31.619,31.6993,31.5834,31.6369,143827.0
2018-03-26 12:00:00,35.49,35.5,35.4,35.46,106032.0,31.6369,31.6458,31.5566,31.6101,106032.0
2018-03-26 12:10:00,35.47,35.56,35.46,35.53,85237.0,31.619,31.6993,31.6101,31.6725,85237.0
2018-03-26 12:20:00,35.54,35.58,35.5,35.51,119540.0,31.6814,31.7171,31.6458,31.6547,119540.0
2018-03-26 12:30:00,35.51,35.57,35.48,35.48,178135.0,31.6547,31.7082,31.6279,31.6279,178135.0
2018-03-26 12:40:00,35.49,35.52,35.46,35.47,97678.0,31.6369,31.6636,31.6101,31.619,97678.0
2018-03-26 12:50:00,35.47,35.55,35.46,35.52,78590.0,31.619,31.6903,31.6101,31.6636,78590.0
2018-03-26 13:00:00,35.52,35.61,35.51,35.55,106151.0,31.6636,31.7438,31.6547,31.6903,106151.0
2018-03-26 13:10:00,35.54,35.68,35.54,35.64,86154.0,31.6814,31.8062,31.6814,31.7706,86154.0
2018-03-26 13:20:00,35.64,35.66,35.53,35.55,99636.0,31.7706,31.7884,31.6725,31.6903,99636.0
2018-03-26 13:30:00,35.55,35.58,35.5,35.56,79941.0,31.6903,31.7171,31.6458,31.6993,79941.0
2018-03-26 13:40:00,35.56,35.59,35.51,35.55,92507.0,31.6993,31.726,31.6547,31.6903,92507.0
2018-03-26 13:50:00,35.54,35.59,35.52,35.53,196684.0,31.6814,31.726,31.6636,31.6725,196684.0
2018-03-26 14:00:00,35.53,35.72,35.52,35.69,101671.0,31.6725,31.8419,31.6636,31.8151,101671.0
2018-03-26 14:10:00,35.69,35.83,35.69,35.82,122790.0,31.8151,31.9399,31.8151,31.931,122790.0
2018-03-26 14:20:00,35.82,35.93,35.75,35.92,284383.0,31.931,32.0291,31.8686,32.0202,284383.0
2018-03-26 14:30:00,35.91,36.0,35.77,35.8,347356.0,32.0113,32.0915,31.8865,31.9132,347356.0
2018-03-26 14:40:00,35.8,35.85,35.73,35.77,147461.0,31.9132,31.9578,31.8508,31.8865,147461.0
2018-03-26 14:50:00,35.77,35.89,35.77,35.84,109628.0,31.8865,31.9934,31.8865,31.9489,109628.0
2018-03-26 15:00:00,35.84,35.95,35.81,35.95,113044.0,31.9489,32.0469,31.9221,32.0469,113044.0
2018-03-26 15:10:00,35.95,35.99,35.89,35.98,150059.0,32.0469,32.0826,31.9934,32.0737,150059.0
2018-03-26 15:20:00,35.98,36.0,35.94,35.98,141258.0,32.0737,32.0915,32.038,32.0737,141258.0
2018-03-26 15:30:00,35.98,36.03,35.92,35.95,241622.0,32.0737,32.1182,32.0202,32.0469,241622.0
2018-03-26 15:40:00,35.96,36.05,35.94,36.03,371126.0,32.0558,32.1361,32.038,32.1182,371126.0
2018-03-26 15:50:00,36.03,36.04,35.96,35.99,603283.0,32.1182,32.1271,32.0558,32.0826,603283.0
2018-03-27 09:30:00,36.02,36.03,35.81,35.82,462902.0,32.1093,32.1182,31.9221,31.931,462902.0
2018-03-27 09:40:00,35.82,35.82,35.66,35.67,218354.0,31.931,31.931,31.7884,31.7973,218354.0
2018-03-27 09:50:00,35.68,35.79,35.64,35.74,319841.0,31.8062,31.9043,31.7706,31.8597,319841.0
2018-03-27 10:00:00,35.74,35.9,35.66,35.85,256445.0,31.8597,32.0023,31.7884,31.9578,256445.0
2018-03-27 10:10:00,35.84,35.84,35.51,35.55,477512.0,31.9489,31.9489,31.6547,31.6903,477512.0
2018-03-27 10:20:00,35.56,35.61,35.46,35.48,399885.0,31.6993,31.7438,31.6101,31.6279,399885.0
2018-03-27 10:30:00,35.48,35.5,35.35,35.44,181244.0,31.6279,31.6458,31.5121,31.5923,181244.0
2018-03-27 10:40:00,35.45,35.54,35.4,35.41,578158.0,31.6012,31.6814,31.5566,31.5655,578158.0
2018-03-27 10:50:00,35.41,35.42,35.26,35.3,346201.0,31.5655,31.5745,31.4318,31.4675,346201.0
2018-03-27 11:00:00,35.3,35.35,35.2,35.29,395337.0,31.4675,31.5121,31.3783,31.4586,395337.0
2018-03-27 11:10:00,35.29,35.42,35.28,35.4,147242.0,31.4586,31.5745,31.4497,31.5566,147242.0
2018-03-27 11:20:00,35.41,35.56,35.38,35.49,225542.0,31.5655,31.6993,31.5388,31.6369,225542.0
2018-03-27 11:30:00,35.5,35.5,35.42,35.44,206294.0,31.6458,31.6458,31.5745,31.5923,206294.0
2018-03-27 11:40:00,35.43,35.69,35.42,35.69,381894.0,31.5834,31.8151,31.5745,31.8151,381894.0
2018-03-27 11:50:00,35.68,35.71,35.56,35.57,193219.0,31.8062,31.833,31.6993,31.7082,193219.0
2018-03-27 12:00:00,35.57,35.6,35.39,35.43,301292.0,31.7082,31.7349,31.5477,31.5834,301292.0
2018-03-27 12:10:00,35.42,35.59,35.42,35.56,115586.0,31.5745,31.726,31.5745,31.6993,115586.0
2018-03-27 12:20:00,35.57,35.58,35.47,35.48,93266.0,31.7082,31.7171,31.619,31.6279,93266.0
2018-03-27 12:30:00,35.48,35.49,35.38,35.44,151375.0,31.6279,31.6369,31.5388,31.5923,151375.0
2018-03-27 12:40:00,35.44,35.52,35.41,35.5,114566.0,31.5923,31.6636,31.5655,31.6458,114566.0
2018-03-27 12:50:00,35.5,35.56,35.42,35.52,107421.0,31.6458,31.6993,31.5745,31.6636,107421.0
2018-03-27 13:00:00,35.53,35.6,35.53,35.6,105003.0,31.6725,31.7349,31.6725,31.7349,105003.0
2018-03-27 13:10:00,35.61,35.64,35.57,35.6,101115.0,31.7438,31.7706,31.7082,31.7349,101115.0
2018-03-27 13:20:00,35.6,35.61,35.53,35.55,115544.0,31.7349,31.7438,31.6725,31.6903,115544.0
2018-03-27 13:30:00,35.55,35.61,35.52,35.55,139071.0,31.6903,31.7438,31.6636,31.6903,139071.0
2018-03-27 13:40:00,35.55,35.55,35.35,35.36,140910.0,31.6903,31.6903,31.5121,31.521,140910.0
2018-03-27 13:50:00,35.35,35.38,35.27,35.29,225906.0,31.5121,31.5388,31.4407,31.4586,225906.0
2018-03-27 14:00:00,35.3,35.31,35.22,35.25,191297.0,31.4675,31.4764,31.3962,31.4229,191297.0
2018-03-27 14:10:00,35.25,35.38,35.24,35.36,239099.0,31.4229,31.5388,31.414,31.521,239099.0
2018-03-27 14:20:00,35.36,35.37,35.18,35.2,265887.0,31.521,31.5299,31.3605,31.3783,265887.0
2018-03-27 14:30:00,35.2,35.24,35.14,35.22,274463.0,31.3783,31.414,31.3249,31.3962,274463.0
2018-03-27 14:40:00,35.22,35.28,35.13,35.14,249460.0,31.3962,31.4497,31.3159,31.3249,249460.0
2018-03-27 14:50:00,35.14,35.2,35.01,35.02,345516.0,31.3249,31.3783,31.209,31.2179,345516.0
2018-03-27 15:00:00,35.02,35.03,34.71,34.76,766272.0,31.2179,31.2268,30.9415,30.9861,766272.0
2018-03-27 15:10:00,34.76,34.92,34.75,34.85,482126.0,30.9861,31.1287,30.9772,31.0663,482126.0
2018-03-27 15:20:00,34.85,34.85,34.58,34.66,532704.0,31.0663,31.0663,30.8257,30.897,532704.0
2018-03-27 15:30:00,34.65,34.76,34.5,34.71,566324.0,30.8881,30.9861,30.7543,30.9415,566324.0
2018-03-27 15:40:00,34.7,34.74,34.56,34.61,846445.0,30.9326,30.9683,30.8078,30.8524,846445.0
2018-03-27 15:50:00,34.61,34.87,34.59,34.83,1481148.0,30.8524,31.0842,30.8346,31.0485,1481148.0
2018-03-28 09:30:00,34.99,35.12,34.91,34.95,875470.0,31.1911,31.307,31.1198,31.1555,875470.0
2018-03-28 09:40:00,34.95,35.25,34.9,35.23,472424.0,31.1555,31.4229,31.1109,31.4051,472424.0
2018-03-28 09:50:00,35.23,35.37,35.1,35.33,575176.0,31.4051,31.5299,31.2892,31.4942,575176.0
2018-03-28 10:00:00,35.32,35.51,35.28,35.42,445060.0,31.4853,31.6547,31.4497,31.5745,445060.0
2018-03-28 10:10:00,35.43,35.44,35.24,35.27,235246.0,31.5834,31.5923,31.414,31.4407,235246.0
2018-03-28 10:20:00,35.28,35.34,35.23,35.3,157515.0,31.4497,31.5031,31.4051,31.4675,157515.0
2018-03-28 10:30:00,35.32,35.43,35.29,35.3,272596.0,31.4853,31.5834,31.4586,31.4675,272596.0
2018-03-28 10:40:00,35.3,35.3,34.98,35.03,243593.0,31.4675,31.4675,31.1822,31.2268,243593.0
2018-03-28 10:50:00,35.02,35.08,34.96,34.99,189333.0,31.2179,31.2714,31.1644,31.1911,189333.0
2018-03-28 11:00:00,34.99,35.14,34.98,35.09,219134.0,31.1911,31.3249,31.1822,31.2803,219134.0
2018-03-28 11:10:00,35.11,35.16,34.9,35.05,361223.0,31.2981,31.3427,31.1109,31.2446,361223.0
2018-03-28 11:20:00,35.05,35.2,34.98,35.12,273578.0,31.2446,31.3783,31.1822,31.307,273578.0
2018-03-28 11:30:00,35.13,35.18,35.04,35.15,278073.0,31.3159,31.3605,31.2357,31.3338,278073.0
2018-03-28 11:40:00,35.16,35.36,35.15,35.35,448246.0,31.3427,31.521,31.3338,31.5121,448246.0
2018-03-28 11:50:00,35.35,35.42,35.3,35.3,497014.0,31.5121,31.5745,31.4675,31.4675,497014.0
2018-03-28 12:00:00,35.31,35.35,35.26,35.33,489265.0,31.4764,31.5121,31.4318,31.4942,489265.0
2018-03-28 12:10:00,35.33,35.53,35.33,35.52,304412.0,31.4942,31.6725,31.4942,31.6636,304412.0
2018-03-28 12:20:00,35.53,35.59,35.45,35.45,315116.0,31.6725,31.726,31.6012,31.6012,315116.0
2018-03-28 12:30:00,35.45,35.48,35.38,35.45,189617.0,31.6012,31.6279,31.5388,31.6012,189617.0
2018-03-28 12:40:00,35.45,35.58,35.45,35.51,227459.0,31.6012,31.7171,31.6012,31.6547,227459.0
2018-03-28 12:50:00,35.52,35.57,35.3,35.31,434630.0,31.6636,31.7082,31.4675,31.4764,434630.0
2018-03-28 13:00:00,35.31,35.44,35.25,35.38,299615.0,31.4764,31.5923,31.4229,31.5388,299615.0
2018-03-28 13:10:00,35.38,35.43,35.35,35.41,318005.0,31.5388,31.5834,31.5121,31.5655,318005.0
2018-03-28 13:20:00,35.42,35.59,35.42,35.56,185580.0,31.5745,31.726,31.5745,31.6993,185580.0
2018-03-28 13:30:00,35.56,35.57,35.49,35.56,223163.0,31.6993,31.7082,31.6369,31.6993,223163.0
2018-03-28 13:40:00,35.55,35.7,35.49,35.66,274360.0,31.6903,31.8241,31.6369,31.7884,274360.0
2018-03-28 13:50:00,35.65,35.66,35.57,35.63,232085.0,31.7795,31.7884,31.7082,31.7617,232085.0
2018-03-28 14:00:00,35.63,35.67,35.48,35.52,248761.0,31.7617,31.7973,31.6279,31.6636,248761.0
2018-03-28 14:10:00,35.52,35.66,35.49,35.64,170578.0,31.6636,31.7884,31.6369,31.7706,170578.0
2018-03-28 14:20:00,35.64,35.69,35.54,35.54,273164.0,31.7706,31.8151,31.6814,31.6814,273164.0
2018-03-28 14:30:00,35.53,35.75,35.53,35.74,228901.0,31.6725,31.8686,31.6725,31.8597,228901.0
2018-03-28 14:40:00,35.75,35.78,35.59,35.68,271280.0,31.8686,31.8954,31.726,31.8062,271280.0
2018-03-28 14:50:00,35.68,35.7,35.6,35.61,246080.0,31.8062,31.8241,31.7349,31.7438,246080.0
2018-03-28 15:00:00,35.6,35.62,35.42,35.42,283397.0,31.7349,31.7527,31.5745,31.5745,283397.0
2018-03-28 15:10:00,35.42,35.65,35.42,35.63,475156.0,31.5745,31.7795,31.5745,31.7617,475156.0
2018-03-28 15:20:00,35.62,35.74,35.55,35.68,548827.0,31.7527,31.8597,31.6903,31.8062,548827.0
2018-03-28 15:30:00,35.68,35.79,35.6,35.76,540277.0,31.8062,31.9043,31.7349,31.8775,540277.0
2018-03-28 15:40:00,35.75,35.76,35.52,35.55,598273.0,31.8686,31.8775,31.6636,31.6903,598273.0
2018-03-28 15:50:00,35.56,35.57,35.45,35.48,980738.0,31.6993,31.7082,31.6012,31.6279,980738.0
2018-03-29 09:30:00,35.83,36.07,35.75,36.06,656376.0,31.9399,32.1539,31.8686,32.145,656376.0
2018-03-29 09:40:00,36.05,36.06,35.85,35.93,507325.0,32.1361,32.145,31.9578,32.0291,507325.0
2018-03-29 09:50:00,35.93,35.97,35.78,35.79,259637.0,32.0291,32.0647,31.8954,31.9043,259637.0
2018-03-29 10:00:00,35.79,35.84,35.72,35.73,432918.0,31.9043,31.9489,31.8419,31.8508,432918.0
2018-03-29 10:10:00,35.73,35.85,35.72,35.84,297138.0,31.8508,31.9578,31.8419,31.9489,297138.0
2018-03-29 10:20:00,35.85,35.92,35.83,35.89,274465.0,31.9578,32.0202,31.9399,31.9934,274465.0
2018-03-29 10:30:00,35.88,35.89,35.7,35.71,346271.0,31.9845,31.9934,31.8241,31.833,346271.0
2018-03-29 10:40:00,35.7,35.79,35.69,35.77,710152.0,31.8241,31.9043,31.8151,31.8865,710152.0
2018-03-29 10:50:00,35.77,35.91,35.73,35.91,250341.0,31.8865,32.0113,31.8508,32.0113,250341.0
2018-03-29 11:00:00,35.91,35.98,35.83,35.95,121925.0,32.0113,32.0737,31.9399,32.0469,121925.0
2018-03-29 11:10:00,35.95,35.98,35.88,35.88,181967.0,32.0469,32.0737,31.9845,31.9845,181967.0
2018-03-29 11:20:00,35.88,35.9,35.79,35.87,137640.0,31.9845,32.0023,31.9043,31.9756,137640.0
2018-03-29 11:30:00,35.87,35.92,35.85,35.9,228617.0,31.9756,32.0202,31.9578,32.0023,228617.0
2018-03-29 11:40:00,35.9,35.97,35.9,35.95,131900.0,32.0023,32.0647,32.0023,32.0469,131900.0
2018-03-29 11:50:00,35.95,36.03,35.95,36.01,128665.0,32.0469,32.1182,32.0469,32.1004,128665.0
2018-03-29 12:00:00,36.02,36.03,35.94,36.0,101961.0,32.1093,32.1182,32.038,32.0915,101961.0
2018-03-29 12:10:00,36.0,36.06,35.97,36.05,110349.0,32.0915,32.145,32.0647,32.1361,110349.0
2018-03-29 12:20:00,36.05,36.1,36.04,36.09,135641.0,32.1361,32.1806,32.1271,32.1717,135641.0
2018-03-29 12:30:00,36.09,36.1,36.02,36.02,85718.0,32.1717,32.1806,32.1093,32.1093,85718.0
2018-03-29 12:40:00,36.02,36.07,36.0,36.04,122547.0,32.1093,32.1539,32.0915,32.1271,122547.0
2018-03-29 12:50:00,36.03,36.11,36.03,36.07,153932.0,32.1182,32.1895,32.1182,32.1539,153932.0
2018-03-29 13:00:00,36.07,36.11,36.0,36.03,84100.0,32.1539,32.1895,32.0915,32.1182,84100.0
2018-03-29 13:10:00,36.03,36.09,36.01,36.08,114436.0,32.1182,32.1717,32.1004,32.1628,114436.0
2018-03-29 13:20:00,36.08,36.11,36.04,36.1,105383.0,32.1628,32.1895,32.1271,32.1806,105383.0
2018-03-29 13:30:00,36.1,36.27,36.09,36.22,297210.0,32.1806,32.3322,32.1717,32.2876,297210.0
2018-03-29 13:40:00,36.22,36.32,36.2,36.31,213146.0,32.2876,32.3767,32.2698,32.3678,213146.0
2018-03-29 13:50:00,36.31,36.34,36.24,36.26,152102.0,32.3678,32.3946,32.3054,32.3233,152102.0
2018-03-29 14:00:00,36.25,36.35,36.2,36.34,103239.0,32.3143,32.4035,32.2698,32.3946,103239.0
2018-03-29 14:10:00,36.34,36.41,36.29,36.31,171057.0,32.3946,32.457,32.35,32.3678,171057.0
2018-03-29 14:20:00,36.31,36.33,36.21,36.26,205957.0,32.3678,32.3857,32.2787,32.3233,205957.0
2018-03-29 14:30:00,36.25,36.33,36.24,36.3,155076.0,32.3143,32.3857,32.3054,32.3589,155076.0
2018-03-29 14:40:00,36.3,36.42,36.3,36.41,203237.0,32.3589,32.4659,32.3589,32.457,203237.0
2018-03-29 14:50:00,36.41,36.42,36.31,36.31,190203.0,32.457,32.4659,32.3678,32.3678,190203.0
2018-03-29 15:00:00,36.31,36.44,36.27,36.43,185990.0,32.3678,32.4837,32.3322,32.4748,185990.0
2018-03-29 15:10:00,36.44,36.47,36.37,36.41,237267.0,32.4837,32.5105,32.4213,32.457,237267.0
2018-03-29 15:20:00,36.41,36.44,36.36,36.4,661494.0,32.457,32.4837,32.4124,32.4481,661494.0
2018-03-29 15:30:00,36.39,36.48,36.36,36.47,499269.0,32.4391,32.5194,32.4124,32.5105,499269.0
2018-03-29 15:40:00,36.47,36.53,36.42,36.44,561591.0,32.5105,32.5639,32.4659,32.4837,561591.0
2018-03-29 15:50:00,36.45,36.46,36.3,36.35,1248579.0,32.4926,32.5015,32.3589,32.4035,1248579.0
2018-04-02 09:30:00,36.1,36.13,35.95,36.06,314360.0,32.1806,32.2074,32.0469,32.145,314360.0
2018-04-02 09:40:00,36.07,36.09,35.97,35.98,258770.0,32.1539,32.1717,32.0647,32.0737,258770.0
2018-04-02 09:50:00,35.98,36.09,35.9,36.01,254614.0,32.0737,32.1717,32.0023,32.1004,254614.0
2018-04-02 10:00:00,36.0,36.03,35.94,36.0,258053.0,32.0915,32.1182,32.038,32.0915,258053.0
2018-04-02 10:10:00,36.0,36.02,35.84,35.91,308221.0,32.0915,32.1093,31.9489,32.0113,308221.0
2018-04-02 10:20:00,35.92,35.97,35.89,35.9,142255.0,32.0202,32.0647,31.9934,32.0023,142255.0
2018-04-02 10:30:00,35.9,35.92,35.85,35.89,378072.0,32.0023,32.0202,31.9578,31.9934,378072.0
2018-04-02 10:40:00,35.89,35.94,35.89,35.91,126999.0,31.9934,32.038,31.9934,32.0113,126999.0
2018-04-02 10:50:00,35.91,35.91,35.77,35.8,502865.0,32.0113,32.0113,31.8865,31.9132,502865.0
2018-04-02 11:00:00,35.79,35.8,35.59,35.69,305494.0,31.9043,31.9132,31.726,31.8151,305494.0
2018-04-02 11:10:00,35.69,35.73,35.66,35.7,290871.0,31.8151,31.8508,31.7884,31.8241,290871.0
2018-04-02 11:20:00,35.71,35.77,35.7,35.75,204689.0,31.833,31.8865,31.8241,31.8686,204689.0
2018-04-02 11:30:00,35.75,35.76,35.61,35.63,379017.0,31.8686,31.8775,31.7438,31.7617,379017.0
2018-04-02 11:40:00,35.64,35.72,35.55,35.7,223943.0,31.7706,31.8419,31.6903,31.8241,223943.0
2018-04-02 11:50:00,35.69,35.76,35.68,35.7,259801.0,31.8151,31.8775,31.8062,31.8241,259801.0
2018-04-02 12:00:00,35.72,35.72,35.62,35.65,385294.0,31.8419,31.8419,31.7527,31.7795,385294.0
2018-04-02 12:10:00,35.65,35.69,35.6,35.67,192637.0,31.7795,31.8151,31.7349,31.7973,192637.0
2018-04-02 12:20:00,35.66,35.74,35.66,35.71,107682.0,31.7884,31.8597,31.7884,31.833,107682.0
2018-04-02 12:30:00,35.71,35.84,35.7,35.77,133974.0,31.833,31.9489,31.8241,31.8865,133974.0
2018-04-02 12:40:00,35.78,35.85,35.73,35.81,125584.0,31.8954,31.9578,31.8508,31.9221,125584.0
2018-04-02 12:50:00,35.82,35.82,35.72,35.74,167062.0,31.931,31.931,31.8419,31.8597,167062.0
2018-04-02 13:00:00,35.74,35.8,35.7,35.76,171580.0,31.8597,31.9132,31.8241,31.8775,171580.0
2018-04-02 13:10:00,35.75,35.79,35.72,35.73,141746.0,31.8686,31.9043,31.8419,31.8508,141746.0
2018-04-02 13:20:00,35.73,35.75,35.52,35.52,129392.0,31.8508,31.8686,31.6636,31.6636,129392.0
2018-04-02 13:30:00,35.52,35.61,35.51,35.53,130669.0,31.6636,31.7438,31.6547,31.6725,130669.0
2018-04-02 13:40:00,35.54,35.54,35.36,35.41,279715.0,31.6814,31.6814,31.521,31.5655,279715.0
2018-04-02 13:50:00,35.41,35.54,35.39,35.4,471616.0,31.5655,31.6814,31.5477,31.5566,471616.0
2018-04-02 14:00:00,35.4,35.4,35.23,35.32,420237.0,31.5566,31.5566,31.4051,31.4853,420237.0
2018-04-02 14:10:00,35.31,35.37,35.28,35.36,378900.0,31.4764,31.5299,31.4497,31.521,378900.0
2018-04-02 14:20:00,35.36,35.49,35.35,35.47,301517.0,31.521,31.6369,31.5121,31.619,301517.0
2018-04-02 14:30:00,35.46,35.56,35.44,35.55,195752.0,31.6101,31.6993,31.5923,31.6903,195752.0
2018-04-02 14:40:00,35.55,35.55,35.36,35.41,265977.0,31.6903,31.6903,31.521,31.5655,265977.0
2018-04-02 14:50:00,35.41,35.5,35.39,35.48,331268.0,31.5655,31.6458,31.5477,31.6279,331268.0
2018-04-02 15:00:00,35.49,35.5,35.35,35.38,273654.0,31.6369,31.6458,31.5121,31.5388,273654.0
2018-04-02 15:10:00,35.38,35.53,35.35,35.52,447211.0,31.5388,31.6725,31.5121,31.6636,447211.0
2018-04-02 15:20:00,35.52,35.55,35.39,35.43,190213.0,31.6636,31.6903,31.5477,31.5834,190213.0
2018-04-02 15:30:00,35.44,35.49,35.35,35.45,369134.0,31.5923,31.6369,31.5121,31.6012,369134.0
2018-04-02 15:40:00,35.45,35.69,35.4,35.65,570427.0,31.6012,31.8151,31.5566,31.7795,570427.0
2018-04-02 15:50:00,35.65,35.91,35.64,35.76,1714009.0,31.7795,32.0113,31.7706,31.8775,1714009.0
2018-04-03 09:30:00,36.79,37.35,36.65,36.8,1704492.0,32.7957,33.2949,32.6709,32.8046,1704492.0
2018-04-03 09:40:00,36.79,36.97,36.61,36.63,670556.0,32.7957,32.9562,32.6353,32.6531,670556.0
2018-04-03 09:50:00,36.63,36.71,36.57,36.67,365858.0,32.6531,32.7244,32.5996,32.6887,365858.0
2018-04-03 10:00:00,36.66,36.78,36.62,36.7,360081.0,32.6798,32.7868,32.6442,32.7155,360081.0
2018-04-03 10:10:00,36.69,36.72,36.59,36.64,407779.0,32.7066,32.7333,32.6174,32.662,407779.0
2018-04-03 10:20:00,36.65,36.66,36.48,36.53,334266.0,32.6709,32.6798,32.5194,32.5639,334266.0
2018-04-03 10:30:00,36.53,36.85,36.51,36.78,531220.0,32.5639,32.8492,32.5461,32.7868,531220.0
2018-04-03 10:40:00,36.77,37.1,36.75,37.08,507332.0,32.7779,33.0721,32.7601,33.0542,507332.0
2018-04-03 10:50:00,37.07,37.1,36.96,37.01,340549.0,33.0453,33.0721,32.9473,32.9918,340549.0
2018-04-03 11:00:00,37.01,37.1,36.99,37.08,437359.0,32.9918,33.0721,32.974,33.0542,437359.0
2018-04-03 11:10:00,37.09,37.09,36.84,36.9,323519.0,33.0631,33.0631,32.8403,32.8938,323519.0
2018-04-03 11:20:00,36.9,36.94,36.82,36.83,266334.0,32.8938,32.9294,32.8225,32.8314,266334.0
2018-04-03 11:30:00,36.83,36.87,36.63,36.65,225412.0,32.8314,32.867,32.6531,32.6709,225412.0
2018-04-03 11:40:00,36.64,36.82,36.63,36.72,180556.0,32.662,32.8225,32.6531,32.7333,180556.0
2018-04-03 11:50:00,36.72,36.72,36.56,36.56,208777.0,32.7333,32.7333,32.5907,32.5907,208777.0
2018-04-03 12:00:00,36.56,36.71,36.55,36.69,129849.0,32.5907,32.7244,32.5818,32.7066,129849.0
2018-04-03 12:10:00,36.7,36.7,36.59,36.67,155364.0,32.7155,32.7155,32.6174,32.6887,155364.0
2018-04-03 12:20:00,36.67,36.69,36.58,36.66,138029.0,32.6887,32.7066,32.6085,32.6798,138029.0
2018-04-03 12:30:00,36.65,36.65,36.56,36.63,135775.0,32.6709,32.6709,32.5907,32.6531,135775.0
2018-04-03 12:40:00,36.64,36.72,36.59,36.61,112714.0,32.662,32.7333,32.6174,32.6353,112714.0
2018-04-03 12:50:00,36.61,36.71,36.6,36.68,130300.0,32.6353,32.7244,32.6263,32.6977,130300.0
2018-04-03 13:00:00,36.68,36.73,36.6,36.72,146970.0,32.6977,32.7422,32.6263,32.7333,146970.0
2018-04-03 13:10:00,36.72,36.75,36.64,36.7,167065.0,32.7333,32.7601,32.662,32.7155,167065.0
2018-04-03 13:20:00,36.71,36.81,36.69,36.73,151341.0,32.7244,32.8135,32.7066,32.7422,151341.0
2018-04-03 13:30:00,36.74,36.77,36.63,36.64,171119.0,32.7511,32.7779,32.6531,32.662,171119.0
2018-04-03 13:40:00,36.64,36.71,36.6,36.61,126072.0,32.662,32.7244,32.6263,32.6353,126072.0
2018-04-03 13:50:00,36.6,36.75,36.6,36.73,119672.0,32.6263,32.7601,32.6263,32.7422,119672.0
2018-04-03 14:00:00,36.73,36.75,36.61,36.65,105903.0,32.7422,32.7601,32.6353,32.6709,105903.0
2018-04-03 14:10:00,36.65,36.69,36.55,36.57,138930.0,32.6709,32.7066,32.5818,32.5996,138930.0
2018-04-03 14:20:00,36.58,36.63,36.5,36.53,93300.0,32.6085,32.6531,32.5372,32.5639,93300.0
2018-04-03 14:30:00,36.52,36.52,36.39,36.44,257391.0,32.555,32.555,32.4391,32.4837,257391.0
2018-04-03 14:40:00,36.44,36.69,36.43,36.68,328043.0,32.4837,32.7066,32.4748,32.6977,328043.0
2018-04-03 14:50:00,36.67,36.7,36.56,36.64,358317.0,32.6887,32.7155,32.5907,32.662,358317.0
2018-04-03 15:00:00,36.63,36.96,36.61,36.91,230315.0,32.6531,32.9473,32.6353,32.9027,230315.0
2018-04-03 15:10:00,36.91,36.98,36.77,36.86,269070.0,32.9027,32.9651,32.7779,32.8581,269070.0
2018-04-03 15:20:00,36.86,36.96,36.81,36.93,202136.0,32.8581,32.9473,32.8135,32.9205,202136.0
2018-04-03 15:30:00,36.93,36.94,36.68,36.76,295450.0,32.9205,32.9294,32.6977,32.769,295450.0
2018-04-03 15:40:00,36.76,36.85,36.74,36.8,441332.0,32.769,32.8492,32.7511,32.8046,441332.0
2018-04-03 15:50:00,36.81,36.98,36.79,36.93,1410515.0,32.8135,32.9651,32.7957,32.9205,1410515.0
2018-04-04 09:30:00,35.93,36.88,35.93,36.68,1165776.0,32.0291,32.8759,32.0291,32.6977,1165776.0
2018-04-04 09:40:00,36.68,36.77,36.5,36.57,681160.0,32.6977,32.7779,32.5372,32.5996,681160.0
2018-04-04 09:50:00,36.57,36.88,36.55,36.79,517114.0,32.5996,32.8759,32.5818,32.7957,517114.0
2018-04-04 10:00:00,36.8,36.9,36.63,36.84,519272.0,32.8046,32.8938,32.6531,32.8403,519272.0
2018-04-04 10:10:00,36.83,37.0,36.8,36.98,384101.0,32.8314,32.9829,32.8046,32.9651,384101.0
2018-04-04 10:20:00,36.98,36.98,36.65,36.69,363227.0,32.9651,32.9651,32.6709,32.7066,363227.0
2018-04-04 10:30:00,36.69,36.82,36.63,36.78,188616.0,32.7066,32.8225,32.6531,32.7868,188616.0
2018-04-04 10:40:00,36.79,36.97,36.76,36.97,212498.0,32.7957,32.9562,32.769,32.9562,212498.0
2018-04-04 10:50:00,36.97,37.0,36.89,36.99,205902.0,32.9562,32.9829,32.8849,32.974,205902.0
2018-04-04 11:00:00,36.99,37.03,36.82,36.86,210214.0,32.974,33.0097,32.8225,32.8581,210214.0
2018-04-04 11:10:00,36.86,36.95,36.79,36.92,176598.0,32.8581,32.9383,32.7957,32.9116,176598.0
2018-04-04 11:20:00,36.93,37.3,36.92,37.29,523503.0,32.9205,33.2503,32.9116,33.2414,523503.0
2018-04-04 11:30:00,37.29,37.48,37.23,37.37,865058.0,33.2414,33.4108,33.1879,33.3127,865058.0
2018-04-04 11:40:00,37.36,37.38,37.26,37.3,227475.0,33.3038,33.3217,33.2147,33.2503,227475.0
2018-04-04 11:50:00,37.3,37.4,37.22,37.39,218658.0,33.2503,33.3395,33.179,33.3306,218658.0
2018-04-04 12:00:00,37.4,37.47,37.3,37.46,157015.0,33.3395,33.4019,33.2503,33.393,157015.0
2018-04-04 12:10:00,37.46,37.5,37.36,37.36,209124.0,33.393,33.4286,33.3038,33.3038,209124.0
2018-04-04 12:20:00,37.36,37.47,37.33,37.36,149265.0,33.3038,33.4019,33.2771,33.3038,149265.0
2018-04-04 12:30:00,37.35,37.38,37.24,37.3,266853.0,33.2949,33.3217,33.1969,33.2503,266853.0
2018-04-04 12:40:00,37.31,37.48,37.28,37.41,227407.0,33.2593,33.4108,33.2325,33.3484,227407.0
2018-04-04 12:50:00,37.41,37.41,37.3,37.34,152610.0,33.3484,33.3484,33.2503,33.286,152610.0
2018-04-04 13:00:00,37.35,37.37,37.25,37.27,96301.0,33.2949,33.3127,33.2058,33.2236,96301.0
2018-04-04 13:10:00,37.28,37.28,37.14,37.14,123633.0,33.2325,33.2325,33.1077,33.1077,123633.0
2018-04-04 13:20:00,37.14,37.18,37.06,37.15,135924.0,33.1077,33.1434,33.0364,33.1166,135924.0
2018-04-04 13:30:00,37.14,37.17,37.1,37.16,74257.0,33.1077,33.1345,33.0721,33.1255,74257.0
2018-04-04 13:40:00,37.17,37.25,37.13,37.15,119025.0,33.1345,33.2058,33.0988,33.1166,119025.0
2018-04-04 13:50:00,37.16,37.26,37.11,37.25,103627.0,33.1255,33.2147,33.081,33.2058,103627.0
2018-04-04 14:00:00,37.26,37.32,37.24,37.3,140407.0,33.2147,33.2682,33.1969,33.2503,140407.0
2018-04-04 14:10:00,37.31,37.44,37.28,37.43,148400.0,33.2593,33.3751,33.2325,33.3662,148400.0
2018-04-04 14:20:00,37.43,37.47,37.37,37.45,163501.0,33.3662,33.4019,33.3127,33.3841,163501.0
2018-04-04 14:30:00,37.45,37.46,37.34,37.43,213077.0,33.3841,33.393,33.286,33.3662,213077.0
2018-04-04 14:40:00,37.43,37.64,37.42,37.58,320881.0,33.3662,33.5534,33.3573,33.4999,320881.0
2018-04-04 14:50:00,37.59,37.72,37.58,37.71,335856.0,33.5089,33.6247,33.4999,33.6158,335856.0
2018-04-04 15:00:00,37.71,37.78,37.68,37.73,299011.0,33.6158,33.6782,33.5891,33.6337,299011.0
2018-04-04 15:10:00,37.72,37.73,37.63,37.66,225449.0,33.6247,33.6337,33.5445,33.5713,225449.0
2018-04-04 15:20:00,37.66,38.13,37.65,37.84,840211.0,33.5713,33.9902,33.5623,33.7317,840211.0
2018-04-04 15:30:00,37.84,38.0,37.81,38.0,534694.0,33.7317,33.8743,33.705,33.8743,534694.0
2018-04-04 15:40:00,38.0,38.04,37.89,37.95,765424.0,33.8743,33.91,33.7763,33.8298,765424.0
2018-04-04 15:50:00,37.96,38.09,37.96,38.03,1423665.0,33.8387,33.9546,33.8387,33.9011,1423665.0
2018-04-05 09:30:00,38.21,38.48,38.19,38.26,670613.0,34.0615,34.3022,34.0437,34.1061,670613.0
2018-04-05 09:40:00,38.26,38.29,38.01,38.07,378691.0,34.1061,34.1329,33.8833,33.9367,378691.0
2018-04-05 09:50:00,38.08,38.23,38.08,38.23,299765.0,33.9457,34.0794,33.9457,34.0794,299765.0
2018-04-05 10:00:00,38.23,38.28,38.14,38.25,261384.0,34.0794,34.1239,33.9991,34.0972,261384.0
2018-04-05 10:10:00,38.25,38.34,38.24,38.27,219575.0,34.0972,34.1774,34.0883,34.115,219575.0
2018-04-05 10:20:00,38.26,38.27,38.11,38.14,419238.0,34.1061,34.115,33.9724,33.9991,419238.0
2018-04-05 10:30:00,38.14,38.28,38.13,38.27,302371.0,33.9991,34.1239,33.9902,34.115,302371.0
2018-04-05 10:40:00,38.27,38.29,38.08,38.11,250155.0,34.115,34.1329,33.9457,33.9724,250155.0
2018-04-05 10:50:00,38.1,38.15,37.99,38.0,181762.0,33.9635,34.0081,33.8654,33.8743,181762.0
2018-04-05 11:00:00,38.0,38.22,37.99,38.2,201576.0,33.8743,34.0705,33.8654,34.0526,201576.0
2018-04-05 11:10:00,38.2,38.3,38.15,38.29,182777.0,34.0526,34.1418,34.0081,34.1329,182777.0
2018-04-05 11:20:00,38.29,38.35,38.27,38.32,293991.0,34.1329,34.1863,34.115,34.1596,293991.0
2018-04-05 11:30:00,38.32,38.36,38.23,38.24,255413.0,34.1596,34.1953,34.0794,34.0883,255413.0
2018-04-05 11:40:00,38.24,38.27,38.17,38.19,185569.0,34.0883,34.115,34.0259,34.0437,185569.0
2018-04-05 11:50:00,38.19,38.34,38.18,38.32,150048.0,34.0437,34.1774,34.0348,34.1596,150048.0
2018-04-05 12:00:00,38.32,38.33,38.22,38.22,99388.0,34.1596,34.1685,34.0705,34.0705,99388.0
2018-04-05 12:10:00,38.22,38.24,38.12,38.15,108069.0,34.0705,34.0883,33.9813,34.0081,108069.0
2018-04-05 12:20:00,38.15,38.25,38.14,38.23,95524.0,34.0081,34.0972,33.9991,34.0794,95524.0
2018-04-05 12:30:00,38.22,38.28,38.18,38.28,175825.0,34.0705,34.1239,34.0348,34.1239,175825.0
2018-04-05 12:40:00,38.28,38.3,38.21,38.25,149063.0,34.1239,34.1418,34.0615,34.0972,149063.0
2018-04-05 12:50:00,38.25,38.26,38.19,38.23,126025.0,34.0972,34.1061,34.0437,34.0794,126025.0
2018-04-05 13:00:00,38.23,38.25,38.14,38.15,191024.0,34.0794,34.0972,33.9991,34.0081,191024.0
2018-04-05 13:10:00,38.16,38.16,38.07,38.1,158635.0,34.017,34.017,33.9367,33.9635,158635.0
2018-04-05 13:20:00,38.09,38.09,37.98,38.02,206164.0,33.9546,33.9546,33.8565,33.8922,206164.0
2018-04-05 13:30:00,38.02,38.09,37.99,38.02,183032.0,33.8922,33.9546,33.8654,33.8922,183032.0
2018-04-05 13:40:00,38.01,38.01,37.93,37.94,245382.0,33.8833,33.8833,33.8119,33.8209,245382.0
2018-04-05 13:50:00,37.93,38.05,37.92,38.0,169249.0,33.8119,33.9189,33.803,33.8743,169249.0
2018-04-05 14:00:00,38.0,38.08,37.94,37.95,144100.0,33.8743,33.9457,33.8209,33.8298,144100.0
2018-04-05 14:10:00,37.94,38.0,37.92,37.98,131019.0,33.8209,33.8743,33.803,33.8565,131019.0
2018-04-05 14:20:00,37.98,37.99,37.89,37.91,127155.0,33.8565,33.8654,33.7763,33.7941,127155.0
2018-04-05 14:30:00,37.91,38.01,37.9,37.98,110277.0,33.7941,33.8833,33.7852,33.8565,110277.0
2018-04-05 14:40:00,37.98,38.11,37.95,38.11,188502.0,33.8565,33.9724,33.8298,33.9724,188502.0
2018-04-05 14:50:00,38.11,38.21,38.1,38.19,169875.0,33.9724,34.0615,33.9635,34.0437,169875.0
2018-04-05 15:00:00,38.19,38.27,38.15,38.25,251704.0,34.0437,34.115,34.0081,34.0972,251704.0
2018-04-05 15:10:00,38.24,38.26,38.14,38.14,227650.0,34.0883,34.1061,33.9991,33.9991,227650.0
2018-04-05 15:20:00,38.14,38.19,38.07,38.11,161383.0,33.9991,34.0437,33.9367,33.9724,161383.0
2018-04-05 15:30:00,38.11,38.11,37.92,37.95,417467.0,33.9724,33.9724,33.803,33.8298,417467.0
2018-04-05 15:40:00,37.96,38.06,37.95,37.98,283514.0,33.8387,33.9278,33.8298,33.8565,283514.0
2018-04-05 15:50:00,37.98,38.05,37.96,37.99,671095.0,33.8565,33.9189,33.8387,33.8654,671095.0
2018-04-06 09:30:00,37.99,38.1,37.7,38.08,557941.0,33.8654,33.9635,33.6069,33.9457,557941.0
2018-04-06 09:40:00,38.06,38.16,37.9,38.12,230492.0,33.9278,34.017,33.7852,33.9813,230492.0
2018-04-06 09:50:00,38.12,38.16,37.97,38.01,183812.0,33.9813,34.017,33.8476,33.8833,183812.0
2018-04-06 10:00:00,38.02,38.13,37.99,38.01,440286.0,33.8922,33.9902,33.8654,33.8833,440286.0
2018-04-06 10:10:00,38.0,38.14,37.95,38.04,251690.0,33.8743,33.9991,33.8298,33.91,251690.0
2018-04-06 10:20:00,38.04,38.07,37.96,37.97,162368.0,33.91,33.9367,33.8387,33.8476,162368.0
2018-04-06 10:30:00,37.97,37.98,37.8,37.82,259136.0,33.8476,33.8565,33.6961,33.7139,259136.0
2018-04-06 10:40:00,37.81,37.82,37.7,37.76,359406.0,33.705,33.7139,33.6069,33.6604,359406.0
2018-04-06 10:50:00,37.76,37.83,37.71,37.77,196899.0,33.6604,33.7228,33.6158,33.6693,196899.0
2018-04-06 11:00:00,37.77,37.77,37.58,37.74,435316.0,33.6693,33.6693,33.4999,33.6426,435316.0
2018-04-06 11:10:00,37.73,37.8,37.65,37.7,175728.0,33.6337,33.6961,33.5623,33.6069,175728.0
2018-04-06 11:20:00,37.7,37.75,37.66,37.68,264919.0,33.6069,33.6515,33.5713,33.5891,264919.0
2018-04-06 11:30:00,37.68,37.82,37.68,37.81,121902.0,33.5891,33.7139,33.5891,33.705,121902.0
2018-04-06 11:40:00,37.8,37.83,37.72,37.73,111298.0,33.6961,33.7228,33.6247,33.6337,111298.0
2018-04-06 11:50:00,37.73,37.94,37.67,37.86,142304.0,33.6337,33.8209,33.5802,33.7495,142304.0
2018-04-06 12:00:00,37.86,37.91,37.77,37.84,103337.0,33.7495,33.7941,33.6693,33.7317,103337.0
2018-04-06 12:10:00,37.84,37.85,37.76,37.76,86015.0,33.7317,33.7406,33.6604,33.6604,86015.0
2018-04-06 12:20:00,37.77,37.81,37.71,37.71,122050.0,33.6693,33.705,33.6158,33.6158,122050.0
2018-04-06 12:30:00,37.72,37.88,37.69,37.86,113778.0,33.6247,33.7674,33.598,33.7495,113778.0
2018-04-06 12:40:00,37.86,38.02,37.84,37.99,380299.0,33.7495,33.8922,33.7317,33.8654,380299.0
2018-04-06 12:50:00,37.99,38.05,37.92,37.99,120408.0,33.8654,33.9189,33.803,33.8654,120408.0
2018-04-06 13:00:00,37.99,38.0,37.78,37.8,149646.0,33.8654,33.8743,33.6782,33.6961,149646.0
2018-04-06 13:10:00,37.8,37.89,37.73,37.87,273848.0,33.6961,33.7763,33.6337,33.7585,273848.0
2018-04-06 13:20:00,37.86,37.96,37.85,37.91,88576.0,33.7495,33.8387,33.7406,33.7941,88576.0
2018-04-06 13:30:00,37.9,37.95,37.82,37.88,201499.0,33.7852,33.8298,33.7139,33.7674,201499.0
2018-04-06 13:40:00,37.87,37.88,37.78,37.79,237178.0,33.7585,33.7674,33.6782,33.6871,237178.0
2018-04-06 13:50:00,37.79,37.8,37.65,37.65,225027.0,33.6871,33.6961,33.5623,33.5623,225027.0
2018-04-06 14:00:00,37.64,37.82,37.48,37.53,575402.0,33.5534,33.7139,33.4108,33.4554,575402.0
2018-04-06 14:10:00,37.52,37.6,37.48,37.52,385462.0,33.4465,33.5178,33.4108,33.4465,385462.0
2018-04-06 14:20:00,37.52,37.59,37.38,37.41,476098.0,33.4465,33.5089,33.3217,33.3484,476098.0
2018-04-06 14:30:00,37.41,37.53,37.37,37.4,438811.0,33.3484,33.4554,33.3127,33.3395,438811.0
2018-04-06 14:40:00,37.4,37.49,37.36,37.39,308482.0,33.3395,33.4197,33.3038,33.3306,308482.0
2018-04-06 14:50:00,37.39,37.39,37.2,37.28,339242.0,33.3306,33.3306,33.1612,33.2325,339242.0
2018-04-06 15:00:00,37.28,37.41,37.28,37.41,333864.0,33.2325,33.3484,33.2325,33.3484,333864.0
2018-04-06 15:10:00,37.41,37.64,37.38,37.55,322670.0,33.3484,33.5534,33.3217,33.4732,322670.0
2018-04-06 15:20:00,37.56,37.71,37.55,37.63,598019.0,33.4821,33.6158,33.4732,33.5445,598019.0
2018-04-06 15:30:00,37.63,37.71,37.56,37.66,356268.0,33.5445,33.6158,33.4821,33.5713,356268.0
2018-04-06 15:40:00,37.65,37.77,37.65,37.66,638746.0,33.5623,33.6693,33.5623,33.5713,638746.0
2018-04-06 15:50:00,37.66,37.84,37.66,37.69,1086798.0,33.5713,33.7317,33.5713,33.598,1086798.0
2018-04-09 09:30:00,38.28,38.5,38.07,38.09,859893.0,34.1239,34.3201,33.9367,33.9546,859893.0
2018-04-09 09:40:00,38.08,38.23,38.07,38.2,408830.0,33.9457,34.0794,33.9367,34.0526,408830.0
2018-04-09 09:50:00,38.19,38.26,38.17,38.2,327137.0,34.0437,34.1061,34.0259,34.0526,327137.0
2018-04-09 10:00:00,38.2,38.23,38.02,38.09,524094.0,34.0526,34.0794,33.8922,33.9546,524094.0
2018-04-09 10:10:00,38.09,38.1,37.96,37.98,311134.0,33.9546,33.9635,33.8387,33.8565,311134.0
2018-04-09 10:20:00,37.98,38.05,37.97,38.04,236396.0,33.8565,33.9189,33.8476,33.91,236396.0
2018-04-09 10:30:00,38.04,38.24,38.04,38.14,185601.0,33.91,34.0883,33.91,33.9991,185601.0
2018-04-09 10:40:00,38.14,38.22,38.12,38.15,147458.0,33.9991,34.0705,33.9813,34.0081,147458.0
2018-04-09 10:50:00,38.15,38.23,38.14,38.2,166951.0,34.0081,34.0794,33.9991,34.0526,166951.0
2018-04-09 11:00:00,38.2,38.21,38.12,38.16,207161.0,34.0526,34.0615,33.9813,34.017,207161.0
2018-04-09 11:10:00,38.16,38.33,38.14,38.27,164768.0,34.017,34.1685,33.9991,34.115,164768.0
2018-04-09 11:20:00,38.26,38.33,38.25,38.29,168820.0,34.1061,34.1685,34.0972,34.1329,168820.0
2018-04-09 11:30:00,38.29,38.35,38.24,38.25,121125.0,34.1329,34.1863,34.0883,34.0972,121125.0
2018-04-09 11:40:00,38.25,38.4,38.22,38.38,303857.0,34.0972,34.2309,34.0705,34.2131,303857.0
2018-04-09 11:50:00,38.38,38.48,38.29,38.39,304271.0,34.2131,34.3022,34.1329,34.222,304271.0
2018-04-09 12:00:00,38.38,38.48,38.35,38.44,134091.0,34.2131,34.3022,34.1863,34.2666,134091.0
2018-04-09 12:10:00,38.43,38.44,38.32,38.34,168677.0,34.2577,34.2666,34.1596,34.1774,168677.0
2018-04-09 12:20:00,38.34,38.37,38.23,38.25,367792.0,34.1774,34.2042,34.0794,34.0972,367792.0
2018-04-09 12:30:00,38.25,38.32,38.22,38.23,388700.0,34.0972,34.1596,34.0705,34.0794,388700.0
2018-04-09 12:40:00,38.24,38.28,38.21,38.24,268751.0,34.0883,34.1239,34.0615,34.0883,268751.0
2018-04-09 12:50:00,38.25,38.29,38.23,38.27,156546.0,34.0972,34.1329,34.0794,34.115,156546.0
2018-04-09 13:00:00,38.27,38.33,38.27,38.3,139556.0,34.115,34.1685,34.115,34.1418,139556.0
2018-04-09 13:10:00,38.3,38.37,38.3,38.35,104924.0,34.1418,34.2042,34.1418,34.1863,104924.0
2018-04-09 13:20:00,38.34,38.39,38.33,38.38,96102.0,34.1774,34.222,34.1685,34.2131,96102.0
2018-04-09 13:30:00,38.39,38.43,38.36,38.38,111921.0,34.222,34.2577,34.1953,34.2131,111921.0
2018-04-09 13:40:00,38.38,38.39,38.33,38.37,112072.0,34.2131,34.222,34.1685,34.2042,112072.0
2018-04-09 13:50:00,38.37,38.4,38.36,38.39,185585.0,34.2042,34.2309,34.1953,34.222,185585.0
2018-04-09 14:00:00,38.39,38.39,38.22,38.28,217672.0,34.222,34.222,34.0705,34.1239,217672.0
2018-04-09 14:10:00,38.28,38.32,38.24,38.3,107155.0,34.1239,34.1596,34.0883,34.1418,107155.0
2018-04-09 14:20:00,38.3,38.3,38.18,38.2,251504.0,34.1418,34.1418,34.0348,34.0526,251504.0
2018-04-09 14:30:00,38.19,38.22,38.14,38.18,139268.0,34.0437,34.0705,33.9991,34.0348,139268.0
2018-04-09 14:40:00,38.18,38.18,38.08,38.15,152363.0,34.0348,34.0348,33.9457,34.0081,152363.0
2018-04-09 14:50:00,38.14,38.21,38.1,38.13,224976.0,33.9991,34.0615,33.9635,33.9902,224976.0
2018-04-09 15:00:00,38.13,38.14,38.09,38.12,136372.0,33.9902,33.9991,33.9546,33.9813,136372.0
2018-04-09 15:10:00,38.12,38.14,38.02,38.03,201840.0,33.9813,33.9991,33.8922,33.9011,201840.0
2018-04-09 15:20:00,38.03,38.12,38.0,38.11,253768.0,33.9011,33.9813,33.8743,33.9724,253768.0
2018-04-09 15:30:00,38.11,38.12,38.02,38.04,280787.0,33.9724,33.9813,33.8922,33.91,280787.0
2018-04-09 15:40:00,38.03,38.09,37.98,37.98,602126.0,33.9011,33.9546,33.8565,33.8565,602126.0
2018-04-09 15:50:00,37.98,38.03,37.81,37.85,1021691.0,33.8565,33.9011,33.705,33.7406,1021691.0
2018-04-10 09:30:00,38.6,38.71,38.51,38.62,902616.0,34.4092,34.5073,34.329,34.427,902616.0
2018-04-10 09:40:00,38.62,38.66,38.48,38.52,385822.0,34.427,34.4627,34.3022,34.3379,385822.0
2018-04-10 09:50:00,38.52,38.55,38.39,38.45,258893.0,34.3379,34.3646,34.222,34.2755,258893.0
2018-04-10 10:00:00,38.46,38.51,38.4,38.43,317410.0,34.2844,34.329,34.2309,34.2577,317410.0
2018-04-10 10:10:00,38.43,38.61,38.43,38.51,234959.0,34.2577,34.4181,34.2577,34.329,234959.0
2018-04-10 10:20:00,38.52,38.72,38.5,38.61,404657.0,34.3379,34.5162,34.3201,34.4181,404657.0
2018-04-10 10:30:00,38.61,38.67,38.48,38.48,207782.0,34.4181,34.4716,34.3022,34.3022,207782.0
2018-04-10 10:40:00,38.48,38.6,38.47,38.57,175912.0,34.3022,34.4092,34.2933,34.3825,175912.0
2018-04-10 10:50:00,38.56,38.64,38.56,38.59,196627.0,34.3735,34.4449,34.3735,34.4003,196627.0
2018-04-10 11:00:00,38.59,38.68,38.59,38.63,314403.0,34.4003,34.4805,34.4003,34.4359,314403.0
2018-04-10 11:10:00,38.62,38.64,38.57,38.61,190357.0,34.427,34.4449,34.3825,34.4181,190357.0
2018-04-10 11:20:00,38.62,38.69,38.6,38.67,340799.0,34.427,34.4894,34.4092,34.4716,340799.0
2018-04-10 11:30:00,38.66,38.84,38.66,38.83,396662.0,34.4627,34.6231,34.4627,34.6142,396662.0
2018-04-10 11:40:00,38.83,38.83,38.58,38.59,542186.0,34.6142,34.6142,34.3914,34.4003,542186.0
2018-04-10 11:50:00,38.59,38.82,38.56,38.82,271895.0,34.4003,34.6053,34.3735,34.6053,271895.0
2018-04-10 12:00:00,38.81,38.87,38.71,38.8,229292.0,34.5964,34.6499,34.5073,34.5875,229292.0
2018-04-10 12:10:00,38.79,38.81,38.74,38.78,147320.0,34.5786,34.5964,34.534,34.5697,147320.0
2018-04-10 12:20:00,38.78,38.79,38.5,38.64,401174.0,34.5697,34.5786,34.3201,34.4449,401174.0
2018-04-10 12:30:00,38.63,38.79,38.61,38.73,211864.0,34.4359,34.5786,34.4181,34.5251,211864.0
2018-04-10 12:40:00,38.73,38.79,38.68,38.79,180404.0,34.5251,34.5786,34.4805,34.5786,180404.0
2018-04-10 12:50:00,38.78,38.93,38.75,38.92,203414.0,34.5697,34.7034,34.5429,34.6945,203414.0
2018-04-10 13:00:00,38.91,39.05,38.9,39.02,408285.0,34.6855,34.8104,34.6766,34.7836,408285.0
2018-04-10 13:10:00,39.02,39.12,39.0,39.07,254686.0,34.7836,34.8728,34.7658,34.8282,254686.0
2018-04-10 13:20:00,39.07,39.14,39.05,39.14,160583.0,34.8282,34.8906,34.8104,34.8906,160583.0
2018-04-10 13:30:00,39.13,39.14,39.04,39.11,257941.0,34.8817,34.8906,34.8014,34.8638,257941.0
2018-04-10 13:40:00,39.1,39.1,38.95,38.95,372605.0,34.8549,34.8549,34.7212,34.7212,372605.0
2018-04-10 13:50:00,38.96,39.1,38.91,39.08,137355.0,34.7301,34.8549,34.6855,34.8371,137355.0
2018-04-10 14:00:00,39.09,39.22,39.07,39.21,233158.0,34.846,34.9619,34.8282,34.953,233158.0
2018-04-10 14:10:00,39.21,39.3,39.21,39.24,306683.0,34.953,35.0332,34.953,34.9797,306683.0
2018-04-10 14:20:00,39.25,39.35,39.16,39.17,300753.0,34.9886,35.0778,34.9084,34.9173,300753.0
2018-04-10 14:30:00,39.17,39.18,39.03,39.09,330744.0,34.9173,34.9262,34.7925,34.846,330744.0
2018-04-10 14:40:00,39.09,39.15,39.0,39.09,319659.0,34.846,34.8995,34.7658,34.846,319659.0
2018-04-10 14:50:00,39.09,39.16,39.06,39.15,169306.0,34.846,34.9084,34.8193,34.8995,169306.0
2018-04-10 15:00:00,39.15,39.22,39.08,39.2,231819.0,34.8995,34.9619,34.8371,34.9441,231819.0
2018-04-10 15:10:00,39.2,39.22,39.08,39.15,288218.0,34.9441,34.9619,34.8371,34.8995,288218.0
2018-04-10 15:20:00,39.14,39.17,38.89,38.98,390621.0,34.8906,34.9173,34.6677,34.7479,390621.0
2018-04-10 15:30:00,38.97,38.98,38.88,38.92,309643.0,34.739,34.7479,34.6588,34.6945,309643.0
2018-04-10 15:40:00,38.92,39.12,38.89,39.09,703972.0,34.6945,34.8728,34.6677,34.846,703972.0
2018-04-10 15:50:00,39.09,39.14,39.03,39.06,993992.0,34.846,34.8906,34.7925,34.8193,993992.0
2018-04-11 09:30:00,38.72,38.78,38.49,38.52,413062.0,34.5162,34.5697,34.3111,34.3379,413062.0
2018-04-11 09:40:00,38.52,38.81,38.51,38.75,222348.0,34.3379,34.5964,34.329,34.5429,222348.0
2018-04-11 09:50:00,38.75,39.02,38.75,38.95,307360.0,34.5429,34.7836,34.5429,34.7212,307360.0
2018-04-11 10:00:00,38.95,39.09,38.94,39.03,328235.0,34.7212,34.846,34.7123,34.7925,328235.0
2018-04-11 10:10:00,39.04,39.07,38.83,38.92,255931.0,34.8014,34.8282,34.6142,34.6945,255931.0
2018-04-11 10:20:00,38.91,39.07,38.9,39.02,135979.0,34.6855,34.8282,34.6766,34.7836,135979.0
2018-04-11 10:30:00,39.02,39.15,39.01,39.13,197445.0,34.7836,34.8995,34.7747,34.8817,197445.0
2018-04-11 10:40:00,39.13,39.14,39.03,39.04,172035.0,34.8817,34.8906,34.7925,34.8014,172035.0
2018-04-11 10:50:00,39.05,39.09,39.02,39.04,444000.0,34.8104,34.846,34.7836,34.8014,444000.0
2018-04-11 11:00:00,39.05,39.05,38.91,38.99,264742.0,34.8104,34.8104,34.6855,34.7569,264742.0
2018-04-11 11:10:00,38.98,39.02,38.92,38.92,132860.0,34.7479,34.7836,34.6945,34.6945,132860.0
2018-04-11 11:20:00,38.92,39.05,38.89,39.02,148499.0,34.6945,34.8104,34.6677,34.7836,148499.0
2018-04-11 11:30:00,39.02,39.09,39.01,39.07,136162.0,34.7836,34.846,34.7747,34.8282,136162.0
2018-04-11 11:40:00,39.07,39.2,39.07,39.18,129148.0,34.8282,34.9441,34.8282,34.9262,129148.0
2018-04-11 11:50:00,39.18,39.26,39.12,39.2,218288.0,34.9262,34.9976,34.8728,34.9441,218288.0
2018-04-11 12:00:00,39.2,39.28,39.17,39.19,115353.0,34.9441,35.0154,34.9173,34.9352,115353.0
2018-04-11 12:10:00,39.18,39.28,39.17,39.22,144912.0,34.9262,35.0154,34.9173,34.9619,144912.0
2018-04-11 12:20:00,39.22,39.29,39.2,39.22,123486.0,34.9619,35.0243,34.9441,34.9619,123486.0
2018-04-11 12:30:00,39.23,39.25,39.09,39.1,129202.0,34.9708,34.9886,34.846,34.8549,129202.0
2018-04-11 12:40:00,39.11,39.2,39.11,39.18,118054.0,34.8638,34.9441,34.8638,34.9262,118054.0
2018-04-11 12:50:00,39.17,39.2,39.11,39.15,104342.0,34.9173,34.9441,34.8638,34.8995,104342.0
2018-04-11 13:00:00,39.15,39.19,39.1,39.16,96535.0,34.8995,34.9352,34.8549,34.9084,96535.0
2018-04-11 13:10:00,39.15,39.22,39.08,39.2,126697.0,34.8995,34.9619,34.8371,34.9441,126697.0
2018-04-11 13:20:00,39.2,39.23,39.15,39.18,99228.0,34.9441,34.9708,34.8995,34.9262,99228.0
2018-04-11 13:30:00,39.18,39.19,39.1,39.19,117269.0,34.9262,34.9352,34.8549,34.9352,117269.0
2018-04-11 13:40:00,39.19,39.24,39.12,39.23,100973.0,34.9352,34.9797,34.8728,34.9708,100973.0
2018-04-11 13:50:00,39.24,39.27,39.19,39.22,82083.0,34.9797,35.0065,34.9352,34.9619,82083.0
2018-04-11 14:00:00,39.23,39.26,39.07,39.08,205581.0,34.9708,34.9976,34.8282,34.8371,205581.0
2018-04-11 14:10:00,39.08,39.22,39.08,39.21,157498.0,34.8371,34.9619,34.8371,34.953,157498.0
2018-04-11 14:20:00,39.21,39.21,39.09,39.09,222687.0,34.953,34.953,34.846,34.846,222687.0
2018-04-11 14:30:00,39.09,39.2,39.08,39.13,179044.0,34.846,34.9441,34.8371,34.8817,179044.0
2018-04-11 14:40:00,39.13,39.19,39.07,39.09,208337.0,34.8817,34.9352,34.8282,34.846,208337.0
2018-04-11 14:50:00,39.08,39.09,39.02,39.09,96881.0,34.8371,34.846,34.7836,34.846,96881.0
2018-04-11 15:00:00,39.09,39.1,38.97,39.0,159818.0,34.846,34.8549,34.739,34.7658,159818.0
2018-04-11 15:10:00,39.0,39.02,38.91,38.97,171077.0,34.7658,34.7836,34.6855,34.739,171077.0
2018-04-11 15:20:00,38.96,39.0,38.93,38.98,142968.0,34.7301,34.7658,34.7034,34.7479,142968.0
2018-04-11 15:30:00,38.98,39.04,38.96,39.01,175471.0,34.7479,34.8014,34.7301,34.7747,175471.0
2018-04-11 15:40:00,39.01,39.06,39.0,39.01,234557.0,34.7747,34.8193,34.7658,34.7747,234557.0
2018-04-11 15:50:00,39.01,39.03,38.98,39.0,445828.0,34.7747,34.7925,34.7479,34.7658,445828.0
2018-04-12 09:30:00,39.27,39.34,39.04,39.13,404071.0,35.0065,35.0689,34.8014,34.8817,404071.0
2018-04-12 09:40:00,39.14,39.17,39.01,39.16,247492.0,34.8906,34.9173,34.7747,34.9084,247492.0
2018-04-12 09:50:00,39.16,39.26,39.15,39.24,312640.0,34.9084,34.9976,34.8995,34.9797,312640.0
2018-04-12 10:00:00,39.25,39.4,39.24,39.4,211493.0,34.9886,35.1224,34.9797,35.1224,211493.0
2018-04-12 10:10:00,39.4,39.46,39.31,39.43,177283.0,35.1224,35.1758,35.0421,35.1491,177283.0
2018-04-12 10:20:00,39.44,39.46,39.37,39.41,129270.0,35.158,35.1758,35.0956,35.1313,129270.0
2018-04-12 10:30:00,39.4,39.49,39.4,39.47,144688.0,35.1224,35.2026,35.1224,35.1848,144688.0
2018-04-12 10:40:00,39.48,39.49,39.25,39.3,183900.0,35.1937,35.2026,34.9886,35.0332,183900.0
2018-04-12 10:50:00,39.3,39.31,39.2,39.21,242032.0,35.0332,35.0421,34.9441,34.953,242032.0
2018-04-12 11:00:00,39.2,39.27,39.16,39.27,124365.0,34.9441,35.0065,34.9084,35.0065,124365.0
2018-04-12 11:10:00,39.27,39.38,39.27,39.35,141946.0,35.0065,35.1045,35.0065,35.0778,141946.0
2018-04-12 11:20:00,39.36,39.38,39.29,39.32,94002.0,35.0867,35.1045,35.0243,35.051,94002.0
2018-04-12 11:30:00,39.32,39.38,39.3,39.31,91355.0,35.051,35.1045,35.0332,35.0421,91355.0
2018-04-12 11:40:00,39.3,39.32,39.1,39.12,208749.0,35.0332,35.051,34.8549,34.8728,208749.0
2018-04-12 11:50:00,39.13,39.19,39.07,39.16,58651.0,34.8817,34.9352,34.8282,34.9084,58651.0
2018-04-12 12:00:00,39.15,39.22,39.15,39.15,102737.0,34.8995,34.9619,34.8995,34.8995,102737.0
2018-04-12 12:10:00,39.16,39.2,39.13,39.2,100227.0,34.9084,34.9441,34.8817,34.9441,100227.0
2018-04-12 12:20:00,39.19,39.19,39.12,39.15,83112.0,34.9352,34.9352,34.8728,34.8995,83112.0
2018-04-12 12:30:00,39.14,39.25,39.12,39.24,104899.0,34.8906,34.9886,34.8728,34.9797,104899.0
2018-04-12 12:40:00,39.24,39.26,39.2,39.24,125258.0,34.9797,34.9976,34.9441,34.9797,125258.0
2018-04-12 12:50:00,39.23,39.27,39.2,39.26,81980.0,34.9708,35.0065,34.9441,34.9976,81980.0
2018-04-12 13:00:00,39.26,39.29,39.17,39.2,118249.0,34.9976,35.0243,34.9173,34.9441,118249.0
2018-04-12 13:10:00,39.2,39.22,39.09,39.13,112450.0,34.9441,34.9619,34.846,34.8817,112450.0
2018-04-12 13:20:00,39.12,39.13,38.96,38.98,154927.0,34.8728,34.8817,34.7301,34.7479,154927.0
2018-04-12 13:30:00,38.98,39.08,38.97,39.06,119437.0,34.7479,34.8371,34.739,34.8193,119437.0
2018-04-12 13:40:00,39.06,39.07,39.01,39.02,78636.0,34.8193,34.8282,34.7747,34.7836,78636.0
2018-04-12 13:50:00,39.02,39.07,38.92,38.96,168511.0,34.7836,34.8282,34.6945,34.7301,168511.0
2018-04-12 14:00:00,38.97,39.03,38.94,39.02,111861.0,34.739,34.7925,34.7123,34.7836,111861.0
2018-04-12 14:10:00,39.03,39.09,39.02,39.09,113393.0,34.7925,34.846,34.7836,34.846,113393.0
2018-04-12 14:20:00,39.09,39.12,39.05,39.08,94722.0,34.846,34.8728,34.8104,34.8371,94722.0
2018-04-12 14:30:00,39.09,39.12,39.0,39.04,98882.0,34.846,34.8728,34.7658,34.8014,98882.0
2018-04-12 14:40:00,39.04,39.04,38.94,38.96,84810.0,34.8014,34.8014,34.7123,34.7301,84810.0
2018-04-12 14:50:00,38.96,38.99,38.93,38.96,111173.0,34.7301,34.7569,34.7034,34.7301,111173.0
2018-04-12 15:00:00,38.96,38.97,38.83,38.84,168511.0,34.7301,34.739,34.6142,34.6231,168511.0
2018-04-12 15:10:00,38.83,38.96,38.82,38.95,178502.0,34.6142,34.7301,34.6053,34.7212,178502.0
2018-04-12 15:20:00,38.95,38.99,38.92,38.95,176329.0,34.7212,34.7569,34.6945,34.7212,176329.0
2018-04-12 15:30:00,38.95,38.97,38.91,38.93,236491.0,34.7212,34.739,34.6855,34.7034,236491.0
2018-04-12 15:40:00,38.92,38.93,38.77,38.82,345668.0,34.6945,34.7034,34.5607,34.6053,345668.0
2018-04-12 15:50:00,38.83,38.84,38.78,38.82,526207.0,34.6142,34.6231,34.5697,34.6053,526207.0
2018-04-13 09:30:00,39.12,39.31,39.04,39.18,345116.0,34.8728,35.0421,34.8014,34.9262,345116.0
2018-04-13 09:40:00,39.18,39.31,39.18,39.29,191052.0,34.9262,35.0421,34.9262,35.0243,191052.0
2018-04-13 09:50:00,39.29,39.38,39.2,39.26,180860.0,35.0243,35.1045,34.9441,34.9976,180860.0
2018-04-13 10:00:00,39.25,39.27,39.03,39.05,318664.0,34.9886,35.0065,34.7925,34.8104,318664.0
2018-04-13 10:10:00,39.05,39.07,38.92,39.0,138018.0,34.8104,34.8282,34.6945,34.7658,138018.0
2018-04-13 10:20:00,39.0,39.02,38.83,38.9,158907.0,34.7658,34.7836,34.6142,34.6766,158907.0
2018-04-13 10:30:00,38.9,39.0,38.89,38.92,107321.0,34.6766,34.7658,34.6677,34.6945,107321.0
2018-04-13 10:40:00,38.93,38.99,38.92,38.93,227410.0,34.7034,34.7569,34.6945,34.7034,227410.0
2018-04-13 10:50:00,38.94,38.94,38.84,38.85,73958.0,34.7123,34.7123,34.6231,34.6321,73958.0
2018-04-13 11:00:00,38.85,38.91,38.81,38.89,165007.0,34.6321,34.6855,34.5964,34.6677,165007.0
2018-04-13 11:10:00,38.89,38.99,38.88,38.9,127327.0,34.6677,34.7569,34.6588,34.6766,127327.0
2018-04-13 11:20:00,38.9,39.05,38.9,39.02,201322.0,34.6766,34.8104,34.6766,34.7836,201322.0
2018-04-13 11:30:00,39.02,39.03,38.98,39.02,53778.0,34.7836,34.7925,34.7479,34.7836,53778.0
2018-04-13 11:40:00,39.02,39.08,38.98,39.03,71837.0,34.7836,34.8371,34.7479,34.7925,71837.0
2018-04-13 11:50:00,39.02,39.14,38.99,39.13,106527.0,34.7836,34.8906,34.7569,34.8817,106527.0
2018-04-13 12:00:00,39.12,39.14,39.02,39.04,82855.0,34.8728,34.8906,34.7836,34.8014,82855.0
2018-04-13 12:10:00,39.05,39.12,39.04,39.11,48854.0,34.8104,34.8728,34.8014,34.8638,48854.0
2018-04-13 12:20:00,39.1,39.13,39.02,39.09,96590.0,34.8549,34.8817,34.7836,34.846,96590.0
2018-04-13 12:30:00,39.09,39.09,38.97,38.97,75986.0,34.846,34.846,34.739,34.739,75986.0
2018-04-13 12:40:00,38.97,39.01,38.95,38.98,45577.0,34.739,34.7747,34.7212,34.7479,45577.0
2018-04-13 12:50:00,38.99,39.01,38.93,38.95,39374.0,34.7569,34.7747,34.7034,34.7212,39374.0
2018-04-13 13:00:00,38.96,39.03,38.94,38.99,45778.0,34.7301,34.7925,34.7123,34.7569,45778.0
2018-04-13 13:10:00,38.99,39.05,38.97,39.02,44863.0,34.7569,34.8104,34.739,34.7836,44863.0
2018-04-13 13:20:00,39.02,39.11,39.01,39.09,122404.0,34.7836,34.8638,34.7747,34.846,122404.0
2018-04-13 13:30:00,39.09,39.11,39.03,39.05,55544.0,34.846,34.8638,34.7925,34.8104,55544.0
2018-04-13 13:40:00,39.05,39.08,39.02,39.03,67156.0,34.8104,34.8371,34.7836,34.7925,67156.0
2018-04-13 13:50:00,39.03,39.04,38.97,39.01,79598.0,34.7925,34.8014,34.739,34.7747,79598.0
2018-04-13 14:00:00,39.0,39.0,38.95,38.98,75688.0,34.7658,34.7658,34.7212,34.7479,75688.0
2018-04-13 14:10:00,38.98,39.0,38.89,38.92,78961.0,34.7479,34.7658,34.6677,34.6945,78961.0
2018-04-13 14:20:00,38.92,38.92,38.88,38.89,68759.0,34.6945,34.6945,34.6588,34.6677,68759.0
2018-04-13 14:30:00,38.89,38.94,38.82,38.84,100509.0,34.6677,34.7123,34.6053,34.6231,100509.0
2018-04-13 14:40:00,38.85,38.86,38.79,38.79,69631.0,34.6321,34.641,34.5786,34.5786,69631.0
2018-04-13 14:50:00,38.79,38.83,38.76,38.79,65084.0,34.5786,34.6142,34.5518,34.5786,65084.0
2018-04-13 15:00:00,38.78,38.79,38.66,38.68,144631.0,34.5697,34.5786,34.4627,34.4805,144631.0
2018-04-13 15:10:00,38.68,38.74,38.56,38.57,134893.0,34.4805,34.534,34.3735,34.3825,134893.0
2018-04-13 15:20:00,38.57,38.67,38.57,38.66,90193.0,34.3825,34.4716,34.3825,34.4627,90193.0
2018-04-13 15:30:00,38.66,38.68,38.57,38.65,379670.0,34.4627,34.4805,34.3825,34.4538,379670.0
2018-04-13 15:40:00,38.64,38.72,38.64,38.72,314757.0,34.4449,34.5162,34.4449,34.5162,314757.0
2018-04-13 15:50:00,38.72,38.8,38.72,38.74,527034.0,34.5162,34.5875,34.5162,34.534,527034.0
2018-04-16 09:30:00,38.97,39.08,38.67,38.77,324642.0,34.739,34.8371,34.4716,34.5607,324642.0
2018-04-16 09:40:00,38.77,39.03,38.75,39.03,129136.0,34.5607,34.7925,34.5429,34.7925,129136.0
2018-04-16 09:50:00,39.02,39.06,38.97,39.01,166472.0,34.7836,34.8193,34.739,34.7747,166472.0
2018-04-16 10:00:00,39.01,39.19,39.0,39.15,155121.0,34.7747,34.9352,34.7658,34.8995,155121.0
2018-04-16 10:10:00,39.15,39.24,39.09,39.1,119380.0,34.8995,34.9797,34.846,34.8549,119380.0
2018-04-16 10:20:00,39.11,39.23,39.1,39.23,81542.0,34.8638,34.9708,34.8549,34.9708,81542.0
2018-04-16 10:30:00,39.23,39.25,39.11,39.12,74964.0,34.9708,34.9886,34.8638,34.8728,74964.0
2018-04-16 10:40:00,39.12,39.16,39.03,39.05,86981.0,34.8728,34.9084,34.7925,34.8104,86981.0
2018-04-16 10:50:00,39.04,39.11,39.0,39.06,70014.0,34.8014,34.8638,34.7658,34.8193,70014.0
2018-04-16 11:00:00,39.06,39.21,39.06,39.16,114334.0,34.8193,34.953,34.8193,34.9084,114334.0
2018-04-16 11:10:00,39.17,39.17,39.05,39.11,64866.0,34.9173,34.9173,34.8104,34.8638,64866.0
2018-04-16 11:20:00,39.1,39.13,39.05,39.11,95279.0,34.8549,34.8817,34.8104,34.8638,95279.0
2018-04-16 11:30:00,39.11,39.11,39.0,39.08,72223.0,34.8638,34.8638,34.7658,34.8371,72223.0
2018-04-16 11:40:00,39.08,39.1,39.02,39.05,119567.0,34.8371,34.8549,34.7836,34.8104,119567.0
2018-04-16 11:50:00,39.06,39.17,39.05,39.17,81017.0,34.8193,34.9173,34.8104,34.9173,81017.0
2018-04-16 12:00:00,39.16,39.22,39.16,39.2,73383.0,34.9084,34.9619,34.9084,34.9441,73383.0
2018-04-16 12:10:00,39.21,39.24,39.16,39.17,72480.0,34.953,34.9797,34.9084,34.9173,72480.0
2018-04-16 12:20:00,39.16,39.21,39.14,39.16,39675.0,34.9084,34.953,34.8906,34.9084,39675.0
2018-04-16 12:30:00,39.17,39.22,39.15,39.16,69808.0,34.9173,34.9619,34.8995,34.9084,69808.0
2018-04-16 12:40:00,39.17,39.25,39.17,39.24,92910.0,34.9173,34.9886,34.9173,34.9797,92910.0
2018-04-16 12:50:00,39.25,39.36,39.24,39.32,182061.0,34.9886,35.0867,34.9797,35.051,182061.0
2018-04-16 13:00:00,39.32,39.35,39.28,39.34,113124.0,35.051,35.0778,35.0154,35.0689,113124.0
2018-04-16 13:10:00,39.34,39.35,39.3,39.33,64320.0,35.0689,35.0778,35.0332,35.06,64320.0
2018-04-16 13:20:00,39.33,39.36,39.27,39.29,66399.0,35.06,35.0867,35.0065,35.0243,66399.0
2018-04-16 13:30:00,39.29,39.35,39.28,39.34,96120.0,35.0243,35.0778,35.0154,35.0689,96120.0
2018-04-16 13:40:00,39.35,39.39,39.31,39.39,94428.0,35.0778,35.1134,35.0421,35.1134,94428.0
2018-04-16 13:50:00,39.39,39.39,39.33,39.39,44567.0,35.1134,35.1134,35.06,35.1134,44567.0
2018-04-16 14:00:00,39.38,39.42,39.29,39.32,69386.0,35.1045,35.1402,35.0243,35.051,69386.0
2018-04-16 14:10:00,39.33,39.33,39.27,39.28,73594.0,35.06,35.06,35.0065,35.0154,73594.0
2018-04-16 14:20:00,39.27,39.32,39.26,39.29,48712.0,35.0065,35.051,34.9976,35.0243,48712.0
2018-04-16 14:30:00,39.29,39.35,39.27,39.34,76085.0,35.0243,35.0778,35.0065,35.0689,76085.0
2018-04-16 14:40:00,39.35,39.37,39.29,39.32,68984.0,35.0778,35.0956,35.0243,35.051,68984.0
2018-04-16 14:50:00,39.32,39.32,39.24,39.27,88198.0,35.051,35.051,34.9797,35.0065,88198.0
2018-04-16 15:00:00,39.27,39.31,39.24,39.27,80693.0,35.0065,35.0421,34.9797,35.0065,80693.0
2018-04-16 15:10:00,39.27,39.29,39.23,39.23,132635.0,35.0065,35.0243,34.9708,34.9708,132635.0
2018-04-16 15:20:00,39.23,39.27,39.21,39.26,114207.0,34.9708,35.0065,34.953,34.9976,114207.0
2018-04-16 15:30:00,39.25,39.28,39.24,39.28,137919.0,34.9886,35.0154,34.9797,35.0154,137919.0
2018-04-16 15:40:00,39.28,39.32,39.21,39.23,189943.0,35.0154,35.051,34.953,34.9708,189943.0
2018-04-16 15:50:00,39.23,39.26,39.17,39.18,395468.0,34.9708,34.9976,34.9173,34.9262,395468.0
2018-04-17 09:30:00,39.64,39.65,39.18,39.27,352972.0,35.3363,35.3452,34.9262,35.0065,352972.0
2018-04-17 09:40:00,39.26,39.32,39.19,39.22,157152.0,34.9976,35.051,34.9352,34.9619,157152.0
2018-04-17 09:50:00,39.22,39.23,39.08,39.16,167043.0,34.9619,34.9708,34.8371,34.9084,167043.0
2018-04-17 10:00:00,39.16,39.29,39.16,39.24,143611.0,34.9084,35.0243,34.9084,34.9797,143611.0
2018-04-17 10:10:00,39.23,39.28,39.2,39.25,111040.0,34.9708,35.0154,34.9441,34.9886,111040.0
2018-04-17 10:20:00,39.24,39.34,39.22,39.3,166956.0,34.9797,35.0689,34.9619,35.0332,166956.0
2018-04-17 10:30:00,39.29,39.36,39.28,39.33,260002.0,35.0243,35.0867,35.0154,35.06,260002.0
2018-04-17 10:40:00,39.34,39.34,39.21,39.22,64178.0,35.0689,35.0689,34.953,34.9619,64178.0
2018-04-17 10:50:00,39.23,39.33,39.21,39.26,195539.0,34.9708,35.06,34.953,34.9976,195539.0
2018-04-17 11:00:00,39.26,39.3,39.22,39.24,57551.0,34.9976,35.0332,34.9619,34.9797,57551.0
2018-04-17 11:10:00,39.24,39.3,39.24,39.25,55042.0,34.9797,35.0332,34.9797,34.9886,55042.0
2018-04-17 11:20:00,39.25,39.29,39.22,39.26,208276.0,34.9886,35.0243,34.9619,34.9976,208276.0
2018-04-17 11:30:00,39.25,39.31,39.24,39.29,121565.0,34.9886,35.0421,34.9797,35.0243,121565.0
2018-04-17 11:40:00,39.29,39.3,39.23,39.27,65604.0,35.0243,35.0332,34.9708,35.0065,65604.0
2018-04-17 11:50:00,39.27,39.29,39.23,39.23,75362.0,35.0065,35.0243,34.9708,34.9708,75362.0
2018-04-17 12:00:00,39.24,39.28,39.22,39.26,47995.0,34.9797,35.0154,34.9619,34.9976,47995.0
2018-04-17 12:10:00,39.27,39.28,39.23,39.25,83539.0,35.0065,35.0154,34.9708,34.9886,83539.0
2018-04-17 12:20:00,39.25,39.3,39.23,39.28,68688.0,34.9886,35.0332,34.9708,35.0154,68688.0
2018-04-17 12:30:00,39.28,39.29,39.2,39.26,143565.0,35.0154,35.0243,34.9441,34.9976,143565.0
2018-04-17 12:40:00,39.26,39.28,39.22,39.23,39543.0,34.9976,35.0154,34.9619,34.9708,39543.0
2018-04-17 12:50:00,39.23,39.26,39.21,39.23,71678.0,34.9708,34.9976,34.953,34.9708,71678.0
2018-04-17 13:00:00,39.22,39.31,39.2,39.28,106643.0,34.9619,35.0421,34.9441,35.0154,106643.0
2018-04-17 13:10:00,39.27,39.32,39.19,39.23,71959.0,35.0065,35.051,34.9352,34.9708,71959.0
2018-04-17 13:20:00,39.23,39.27,39.21,39.27,27499.0,34.9708,35.0065,34.953,35.0065,27499.0
2018-04-17 13:30:00,39.27,39.3,39.23,39.29,64450.0,35.0065,35.0332,34.9708,35.0243,64450.0
2018-04-17 13:40:00,39.29,39.31,39.23,39.23,72286.0,35.0243,35.0421,34.9708,34.9708,72286.0
2018-04-17 13:50:00,39.24,39.3,39.2,39.27,49667.0,34.9797,35.0332,34.9441,35.0065,49667.0
2018-04-17 14:00:00,39.27,39.34,39.27,39.29,78536.0,35.0065,35.0689,35.0065,35.0243,78536.0
2018-04-17 14:10:00,39.29,39.29,39.25,39.26,67489.0,35.0243,35.0243,34.9886,34.9976,67489.0
2018-04-17 14:20:00,39.26,39.26,39.17,39.22,79195.0,34.9976,34.9976,34.9173,34.9619,79195.0
2018-04-17 14:30:00,39.23,39.24,39.2,39.23,70364.0,34.9708,34.9797,34.9441,34.9708,70364.0
2018-04-17 14:40:00,39.22,39.26,39.2,39.21,112109.0,34.9619,34.9976,34.9441,34.953,112109.0
2018-04-17 14:50:00,39.22,39.23,39.17,39.23,76719.0,34.9619,34.9708,34.9173,34.9708,76719.0
2018-04-17 15:00:00,39.23,39.26,39.18,39.25,164396.0,34.9708,34.9976,34.9262,34.9886,164396.0
2018-04-17 15:10:00,39.25,39.33,39.23,39.32,102680.0,34.9886,35.06,34.9708,35.051,102680.0
2018-04-17 15:20:00,39.32,39.34,39.26,39.27,112854.0,35.051,35.0689,34.9976,35.0065,112854.0
2018-04-17 15:30:00,39.28,39.34,39.27,39.28,172522.0,35.0154,35.0689,35.0065,35.0154,172522.0
2018-04-17 15:40:00,39.27,39.33,39.24,39.28,182914.0,35.0065,35.06,34.9797,35.0154,182914.0
2018-04-17 15:50:00,39.28,39.29,39.21,39.21,387017.0,35.0154,35.0243,34.953,34.953,387017.0
2018-04-18 09:30:00,39.24,39.52,39.23,39.49,398233.0,34.9797,35.2293,34.9708,35.2026,398233.0
2018-04-18 09:40:00,39.5,39.67,39.49,39.63,166944.0,35.2115,35.363,35.2026,35.3274,166944.0
2018-04-18 09:50:00,39.65,39.67,39.48,39.48,83035.0,35.3452,35.363,35.1937,35.1937,83035.0
2018-04-18 10:00:00,39.49,39.49,39.26,39.31,177824.0,35.2026,35.2026,34.9976,35.0421,177824.0
2018-04-18 10:10:00,39.31,39.32,39.21,39.29,103936.0,35.0421,35.051,34.953,35.0243,103936.0
2018-04-18 10:20:00,39.29,39.35,39.27,39.34,92766.0,35.0243,35.0778,35.0065,35.0689,92766.0
2018-04-18 10:30:00,39.34,39.37,39.29,39.33,104432.0,35.0689,35.0956,35.0243,35.06,104432.0
2018-04-18 10:40:00,39.33,39.38,39.31,39.34,56288.0,35.06,35.1045,35.0421,35.0689,56288.0
2018-04-18 10:50:00,39.35,39.37,39.26,39.3,133371.0,35.0778,35.0956,34.9976,35.0332,133371.0
2018-04-18 11:00:00,39.29,39.37,39.26,39.34,149414.0,35.0243,35.0956,34.9976,35.0689,149414.0
2018-04-18 11:10:00,39.34,39.34,39.27,39.29,61061.0,35.0689,35.0689,35.0065,35.0243,61061.0
2018-04-18 11:20:00,39.29,39.3,39.24,39.27,41809.0,35.0243,35.0332,34.9797,35.0065,41809.0
2018-04-18 11:30:00,39.27,39.29,39.24,39.27,85373.0,35.0065,35.0243,34.9797,35.0065,85373.0
2018-04-18 11:40:00,39.27,39.28,39.2,39.2,102199.0,35.0065,35.0154,34.9441,34.9441,102199.0
2018-04-18 11:50:00,39.21,39.25,39.17,39.21,87043.0,34.953,34.9886,34.9173,34.953,87043.0
2018-04-18 12:00:00,39.21,39.26,39.21,39.22,87031.0,34.953,34.9976,34.953,34.9619,87031.0
2018-04-18 12:10:00,39.22,39.29,39.2,39.26,55689.0,34.9619,35.0243,34.9441,34.9976,55689.0
2018-04-18 12:20:00,39.27,39.27,39.21,39.23,69525.0,35.0065,35.0065,34.953,34.9708,69525.0
2018-04-18 12:30:00,39.22,39.23,39.16,39.17,41078.0,34.9619,34.9708,34.9084,34.9173,41078.0
2018-04-18 12:40:00,39.16,39.19,39.12,39.13,103586.0,34.9084,34.9352,34.8728,34.8817,103586.0
2018-04-18 12:50:00,39.13,39.19,39.12,39.15,86746.0,34.8817,34.9352,34.8728,34.8995,86746.0
2018-04-18 13:00:00,39.15,39.19,39.14,39.17,51127.0,34.8995,34.9352,34.8906,34.9173,51127.0
2018-04-18 13:10:00,39.18,39.25,39.17,39.25,100287.0,34.9262,34.9886,34.9173,34.9886,100287.0
2018-04-18 13:20:00,39.25,39.25,39.16,39.18,97082.0,34.9886,34.9886,34.9084,34.9262,97082.0
2018-04-18 13:30:00,39.18,39.23,39.15,39.21,28652.0,34.9262,34.9708,34.8995,34.953,28652.0
2018-04-18 13:40:00,39.2,39.2,39.13,39.14,74376.0,34.9441,34.9441,34.8817,34.8906,74376.0
2018-04-18 13:50:00,39.14,39.19,39.13,39.15,46350.0,34.8906,34.9352,34.8817,34.8995,46350.0
2018-04-18 14:00:00,39.15,39.19,39.12,39.15,139621.0,34.8995,34.9352,34.8728,34.8995,139621.0
2018-04-18 14:10:00,39.16,39.18,39.14,39.16,63630.0,34.9084,34.9262,34.8906,34.9084,63630.0
2018-04-18 14:20:00,39.16,39.17,39.12,39.16,116540.0,34.9084,34.9173,34.8728,34.9084,116540.0
2018-04-18 14:30:00,39.16,39.18,39.04,39.04,314825.0,34.9084,34.9262,34.8014,34.8014,314825.0
2018-04-18 14:40:00,39.05,39.08,38.98,39.06,132984.0,34.8104,34.8371,34.7479,34.8193,132984.0
2018-04-18 14:50:00,39.05,39.09,39.01,39.02,86067.0,34.8104,34.846,34.7747,34.7836,86067.0
2018-04-18 15:00:00,39.02,39.07,38.99,39.05,330791.0,34.7836,34.8282,34.7569,34.8104,330791.0
2018-04-18 15:10:00,39.05,39.08,39.02,39.04,109859.0,34.8104,34.8371,34.7836,34.8014,109859.0
2018-04-18 15:20:00,39.04,39.06,38.96,38.97,335787.0,34.8014,34.8193,34.7301,34.739,335787.0
2018-04-18 15:30:00,38.98,39.0,38.94,38.98,200537.0,34.7479,34.7658,34.7123,34.7479,200537.0
2018-04-18 15:40:00,38.97,38.98,38.91,38.91,291776.0,34.739,34.7479,34.6855,34.6855,291776.0
2018-04-18 15:50:00,38.91,38.95,38.9,38.93,433989.0,34.6855,34.7212,34.6766,34.7034,433989.0
2018-04-19 09:30:00,38.71,38.91,38.61,38.62,252357.0,34.5073,34.6855,34.4181,34.427,252357.0
2018-04-19 09:40:00,38.62,38.64,38.45,38.54,115193.0,34.427,34.4449,34.2755,34.3557,115193.0
2018-04-19 09:50:00,38.53,38.53,38.42,38.48,222701.0,34.3468,34.3468,34.2487,34.3022,222701.0
2018-04-19 10:00:00,38.48,38.48,38.38,38.4,224169.0,34.3022,34.3022,34.2131,34.2309,224169.0
2018-04-19 10:10:00,38.39,38.52,38.37,38.43,255619.0,34.222,34.3379,34.2042,34.2577,255619.0
2018-04-19 10:20:00,38.43,38.52,38.42,38.48,122048.0,34.2577,34.3379,34.2487,34.3022,122048.0
2018-04-19 10:30:00,38.49,38.55,38.45,38.5,117391.0,34.3111,34.3646,34.2755,34.3201,117391.0
2018-04-19 10:40:00,38.5,38.51,38.4,38.4,73833.0,34.3201,34.329,34.2309,34.2309,73833.0
2018-04-19 10:50:00,38.4,38.42,38.18,38.2,280874.0,34.2309,34.2487,34.0348,34.0526,280874.0
2018-04-19 11:00:00,38.21,38.26,38.1,38.12,202320.0,34.0615,34.1061,33.9635,33.9813,202320.0
2018-04-19 11:10:00,38.12,38.14,38.02,38.06,301644.0,33.9813,33.9991,33.8922,33.9278,301644.0
2018-04-19 11:20:00,38.05,38.13,38.02,38.12,337420.0,33.9189,33.9902,33.8922,33.9813,337420.0
2018-04-19 11:30:00,38.13,38.13,38.04,38.09,112299.0,33.9902,33.9902,33.91,33.9546,112299.0
2018-04-19 11:40:00,38.09,38.11,37.95,37.98,236720.0,33.9546,33.9724,33.8298,33.8565,236720.0
2018-04-19 11:50:00,37.98,37.99,37.77,37.78,233256.0,33.8565,33.8654,33.6693,33.6782,233256.0
2018-04-19 12:00:00,37.78,37.81,37.6,37.64,498505.0,33.6782,33.705,33.5178,33.5534,498505.0
2018-04-19 12:10:00,37.64,37.68,37.6,37.64,278043.0,33.5534,33.5891,33.5178,33.5534,278043.0
2018-04-19 12:20:00,37.64,37.65,37.54,37.64,252723.0,33.5534,33.5623,33.4643,33.5534,252723.0
2018-04-19 12:30:00,37.64,37.74,37.64,37.7,131166.0,33.5534,33.6426,33.5534,33.6069,131166.0
2018-04-19 12:40:00,37.69,37.69,37.59,37.65,177322.0,33.598,33.598,33.5089,33.5623,177322.0
2018-04-19 12:50:00,37.65,37.65,37.54,37.56,151865.0,33.5623,33.5623,33.4643,33.4821,151865.0
2018-04-19 13:00:00,37.56,37.57,37.45,37.47,225993.0,33.4821,33.491,33.3841,33.4019,225993.0
2018-04-19 13:10:00,37.47,37.5,37.44,37.46,147319.0,33.4019,33.4286,33.3751,33.393,147319.0
2018-04-19 13:20:00,37.47,37.54,37.42,37.49,139266.0,33.4019,33.4643,33.3573,33.4197,139266.0
2018-04-19 13:30:00,37.5,37.56,37.48,37.55,173897.0,33.4286,33.4821,33.4108,33.4732,173897.0
2018-04-19 13:40:00,37.56,37.66,37.55,37.62,129516.0,33.4821,33.5713,33.4732,33.5356,129516.0
2018-04-19 13:50:00,37.62,37.68,37.61,37.66,148298.0,33.5356,33.5891,33.5267,33.5713,148298.0
2018-04-19 14:00:00,37.67,37.74,37.63,37.7,154450.0,33.5802,33.6426,33.5445,33.6069,154450.0
2018-04-19 14:10:00,37.69,37.72,37.65,37.7,83694.0,33.598,33.6247,33.5623,33.6069,83694.0
2018-04-19 14:20:00,37.7,37.72,37.62,37.65,118337.0,33.6069,33.6247,33.5356,33.5623,118337.0
2018-04-19 14:30:00,37.65,37.74,37.63,37.73,105066.0,33.5623,33.6426,33.5445,33.6337,105066.0
2018-04-19 14:40:00,37.74,37.78,37.72,37.75,137371.0,33.6426,33.6782,33.6247,33.6515,137371.0
2018-04-19 14:50:00,37.75,37.76,37.71,37.72,123785.0,33.6515,33.6604,33.6158,33.6247,123785.0
2018-04-19 15:00:00,37.73,37.74,37.68,37.71,133697.0,33.6337,33.6426,33.5891,33.6158,133697.0
2018-04-19 15:10:00,37.7,37.73,37.67,37.72,112434.0,33.6069,33.6337,33.5802,33.6247,112434.0
2018-04-19 15:20:00,37.72,37.73,37.66,37.67,110821.0,33.6247,33.6337,33.5713,33.5802,110821.0
2018-04-19 15:30:00,37.67,37.77,37.63,37.75,700251.0,33.5802,33.6693,33.5445,33.6515,700251.0
2018-04-19 15:40:00,37.75,37.77,37.67,37.75,640472.0,33.6515,33.6693,33.5802,33.6515,640472.0
2018-04-19 15:50:00,37.75,37.8,37.74,37.77,611326.0,33.6515,33.6961,33.6426,33.6693,611326.0
2018-04-20 09:30:00,37.75,37.96,37.67,37.83,780372.0,33.6515,33.8387,33.5802,33.7228,780372.0
2018-04-20 09:40:00,37.81,37.95,37.78,37.95,204984.0,33.705,33.8298,33.6782,33.8298,204984.0
2018-04-20 09:50:00,37.95,38.01,37.88,37.92,149198.0,33.8298,33.8833,33.7674,33.803,149198.0
2018-04-20 10:00:00,37.93,37.94,37.81,37.84,137036.0,33.8119,33.8209,33.705,33.7317,137036.0
2018-04-20 10:10:00,37.84,37.93,37.81,37.93,116488.0,33.7317,33.8119,33.705,33.8119,116488.0
2018-04-20 10:20:00,37.93,37.96,37.86,37.89,134550.0,33.8119,33.8387,33.7495,33.7763,134550.0
2018-04-20 10:30:00,37.89,37.94,37.86,37.9,143729.0,33.7763,33.8209,33.7495,33.7852,143729.0
2018-04-20 10:40:00,37.9,37.91,37.78,37.78,97479.0,33.7852,33.7941,33.6782,33.6782,97479.0
2018-04-20 10:50:00,37.78,37.81,37.65,37.66,185759.0,33.6782,33.705,33.5623,33.5713,185759.0
2018-04-20 11:00:00,37.66,37.67,37.53,37.54,115445.0,33.5713,33.5802,33.4554,33.4643,115445.0
2018-04-20 11:10:00,37.53,37.59,37.46,37.58,146403.0,33.4554,33.5089,33.393,33.4999,146403.0
2018-04-20 11:20:00,37.58,37.65,37.51,37.59,103128.0,33.4999,33.5623,33.4375,33.5089,103128.0
2018-04-20 11:30:00,37.59,37.8,37.59,37.79,88154.0,33.5089,33.6961,33.5089,33.6871,88154.0
2018-04-20 11:40:00,37.79,37.82,37.73,37.73,91398.0,33.6871,33.7139,33.6337,33.6337,91398.0
2018-04-20 11:50:00,37.73,37.77,37.69,37.7,101554.0,33.6337,33.6693,33.598,33.6069,101554.0
2018-04-20 12:00:00,37.69,37.7,37.47,37.55,369936.0,33.598,33.6069,33.4019,33.4732,369936.0
2018-04-20 12:10:00,37.55,37.6,37.5,37.54,128564.0,33.4732,33.5178,33.4286,33.4643,128564.0
2018-04-20 12:20:00,37.54,37.57,37.47,37.5,116165.0,33.4643,33.491,33.4019,33.4286,116165.0
2018-04-20 12:30:00,37.5,37.55,37.45,37.5,101517.0,33.4286,33.4732,33.3841,33.4286,101517.0
2018-04-20 12:40:00,37.49,37.55,37.46,37.49,62426.0,33.4197,33.4732,33.393,33.4197,62426.0
2018-04-20 12:50:00,37.48,37.52,37.46,37.5,67377.0,33.4108,33.4465,33.393,33.4286,67377.0
2018-04-20 13:00:00,37.5,37.54,37.48,37.5,87196.0,33.4286,33.4643,33.4108,33.4286,87196.0
2018-04-20 13:10:00,37.5,37.6,37.49,37.58,61420.0,33.4286,33.5178,33.4197,33.4999,61420.0
2018-04-20 13:20:00,37.59,37.62,37.52,37.6,91308.0,33.5089,33.5356,33.4465,33.5178,91308.0
2018-04-20 13:30:00,37.6,37.71,37.58,37.7,63820.0,33.5178,33.6158,33.4999,33.6069,63820.0
2018-04-20 13:40:00,37.7,37.71,37.64,37.65,54601.0,33.6069,33.6158,33.5534,33.5623,54601.0
2018-04-20 13:50:00,37.65,37.73,37.63,37.69,61953.0,33.5623,33.6337,33.5445,33.598,61953.0
2018-04-20 14:00:00,37.69,37.75,37.67,37.7,95046.0,33.598,33.6515,33.5802,33.6069,95046.0
2018-04-20 14:10:00,37.7,37.7,37.64,37.66,73241.0,33.6069,33.6069,33.5534,33.5713,73241.0
2018-04-20 14:20:00,37.66,37.67,37.6,37.63,65577.0,33.5713,33.5802,33.5178,33.5445,65577.0
2018-04-20 14:30:00,37.62,37.64,37.53,37.55,80892.0,33.5356,33.5534,33.4554,33.4732,80892.0
2018-04-20 14:40:00,37.56,37.59,37.53,37.55,55102.0,33.4821,33.5089,33.4554,33.4732,55102.0
2018-04-20 14:50:00,37.54,37.56,37.5,37.54,71071.0,33.4643,33.4821,33.4286,33.4643,71071.0
2018-04-20 15:00:00,37.53,37.53,37.41,37.41,143952.0,33.4554,33.4554,33.3484,33.3484,143952.0
2018-04-20 15:10:00,37.41,37.45,37.35,37.35,129619.0,33.3484,33.3841,33.2949,33.2949,129619.0
2018-04-20 15:20:00,37.35,37.42,37.35,37.42,171593.0,33.2949,33.3573,33.2949,33.3573,171593.0
2018-04-20 15:30:00,37.42,37.54,37.41,37.52,256222.0,33.3573,33.4643,33.3484,33.4465,256222.0
2018-04-20 15:40:00,37.52,37.55,37.47,37.52,249823.0,33.4465,33.4732,33.4019,33.4465,249823.0
2018-04-20 15:50:00,37.53,37.62,37.49,37.62,854676.0,33.4554,33.5356,33.4197,33.5356,854676.0
2018-04-23 09:30:00,37.49,37.58,37.48,37.52,304825.0,33.4197,33.4999,33.4108,33.4465,304825.0
2018-04-23 09:40:00,37.53,37.54,37.43,37.52,252333.0,33.4554,33.4643,33.3662,33.4465,252333.0
2018-04-23 09:50:00,37.52,37.67,37.49,37.67,94320.0,33.4465,33.5802,33.4197,33.5802,94320.0
2018-04-23 10:00:00,37.67,37.68,37.51,37.61,205797.0,33.5802,33.5891,33.4375,33.5267,205797.0
2018-04-23 10:10:00,37.61,37.72,37.61,37.69,99172.0,33.5267,33.6247,33.5267,33.598,99172.0
2018-04-23 10:20:00,37.69,37.76,37.67,37.73,120298.0,33.598,33.6604,33.5802,33.6337,120298.0
2018-04-23 10:30:00,37.73,37.82,37.7,37.73,129916.0,33.6337,33.7139,33.6069,33.6337,129916.0
2018-04-23 10:40:00,37.73,37.82,37.68,37.77,99935.0,33.6337,33.7139,33.5891,33.6693,99935.0
2018-04-23 10:50:00,37.78,37.89,37.77,37.86,126151.0,33.6782,33.7763,33.6693,33.7495,126151.0
2018-04-23 11:00:00,37.85,37.87,37.79,37.86,79819.0,33.7406,33.7585,33.6871,33.7495,79819.0
2018-04-23 11:10:00,37.86,37.94,37.85,37.89,96242.0,33.7495,33.8209,33.7406,33.7763,96242.0
2018-04-23 11:20:00,37.89,37.91,37.78,37.84,71787.0,33.7763,33.7941,33.6782,33.7317,71787.0
2018-04-23 11:30:00,37.84,37.86,37.78,37.81,87833.0,33.7317,33.7495,33.6782,33.705,87833.0
2018-04-23 11:40:00,37.8,37.88,37.77,37.77,82725.0,33.6961,33.7674,33.6693,33.6693,82725.0
2018-04-23 11:50:00,37.77,37.9,37.77,37.89,104970.0,33.6693,33.7852,33.6693,33.7763,104970.0
2018-04-23 12:00:00,37.89,37.92,37.87,37.9,95265.0,33.7763,33.803,33.7585,33.7852,95265.0
2018-04-23 12:10:00,37.89,37.93,37.87,37.91,155250.0,33.7763,33.8119,33.7585,33.7941,155250.0
2018-04-23 12:20:00,37.91,37.96,37.89,37.91,150591.0,33.7941,33.8387,33.7763,33.7941,150591.0
2018-04-23 12:30:00,37.91,37.93,37.85,37.91,91030.0,33.7941,33.8119,33.7406,33.7941,91030.0
2018-04-23 12:40:00,37.91,37.94,37.88,37.91,83426.0,33.7941,33.8209,33.7674,33.7941,83426.0
2018-04-23 12:50:00,37.9,37.93,37.89,37.92,79801.0,33.7852,33.8119,33.7763,33.803,79801.0
2018-04-23 13:00:00,37.93,37.93,37.86,37.86,46500.0,33.8119,33.8119,33.7495,33.7495,46500.0
2018-04-23 13:10:00,37.86,37.88,37.84,37.86,77183.0,33.7495,33.7674,33.7317,33.7495,77183.0
2018-04-23 13:20:00,37.86,37.87,37.82,37.84,61990.0,33.7495,33.7585,33.7139,33.7317,61990.0
2018-04-23 13:30:00,37.84,37.85,37.79,37.79,47870.0,33.7317,33.7406,33.6871,33.6871,47870.0
2018-04-23 13:40:00,37.78,37.84,37.76,37.83,72104.0,33.6782,33.7317,33.6604,33.7228,72104.0
2018-04-23 13:50:00,37.83,37.89,37.82,37.89,78506.0,33.7228,33.7763,33.7139,33.7763,78506.0
2018-04-23 14:00:00,37.88,37.9,37.73,37.75,110311.0,33.7674,33.7852,33.6337,33.6515,110311.0
2018-04-23 14:10:00,37.74,37.77,37.7,37.72,65658.0,33.6426,33.6693,33.6069,33.6247,65658.0
2018-04-23 14:20:00,37.72,37.72,37.63,37.68,113597.0,33.6247,33.6247,33.5445,33.5891,113597.0
2018-04-23 14:30:00,37.67,37.69,37.65,37.69,84753.0,33.5802,33.598,33.5623,33.598,84753.0
2018-04-23 14:40:00,37.69,37.74,37.68,37.69,80249.0,33.598,33.6426,33.5891,33.598,80249.0
2018-04-23 14:50:00,37.69,37.69,37.61,37.66,67878.0,33.598,33.598,33.5267,33.5713,67878.0
2018-04-23 15:00:00,37.66,37.71,37.65,37.67,326340.0,33.5713,33.6158,33.5623,33.5802,326340.0
2018-04-23 15:10:00,37.68,37.69,37.65,37.66,112174.0,33.5891,33.598,33.5623,33.5713,112174.0
2018-04-23 15:20:00,37.66,37.69,37.63,37.67,107621.0,33.5713,33.598,33.5445,33.5802,107621.0
2018-04-23 15:30:00,37.68,37.68,37.62,37.62,121842.0,33.5891,33.5891,33.5356,33.5356,121842.0
2018-04-23 15:40:00,37.63,37.69,37.61,37.67,276474.0,33.5445,33.598,33.5267,33.5802,276474.0
2018-04-23 15:50:00,37.67,37.71,37.66,37.7,583976.0,33.5802,33.6158,33.5713,33.6069,583976.0
2018-04-24 09:30:00,37.93,38.0,37.59,37.66,298244.0,33.8119,33.8743,33.5089,33.5713,298244.0
2018-04-24 09:40:00,37.66,37.9,37.63,37.82,190349.0,33.5713,33.7852,33.5445,33.7139,190349.0
2018-04-24 09:50:00,37.82,37.89,37.78,37.85,155043.0,33.7139,33.7763,33.6782,33.7406,155043.0
2018-04-24 10:00:00,37.84,38.06,37.84,37.97,233078.0,33.7317,33.9278,33.7317,33.8476,233078.0
2018-04-24 10:10:00,37.97,37.98,37.84,37.84,109282.0,33.8476,33.8565,33.7317,33.7317,109282.0
2018-04-24 10:20:00,37.85,37.88,37.75,37.83,119357.0,33.7406,33.7674,33.6515,33.7228,119357.0
2018-04-24 10:30:00,37.83,37.89,37.78,37.89,230346.0,33.7228,33.7763,33.6782,33.7763,230346.0
2018-04-24 10:40:00,37.88,37.91,37.84,37.9,129446.0,33.7674,33.7941,33.7317,33.7852,129446.0
2018-04-24 10:50:00,37.9,37.93,37.82,37.83,116241.0,33.7852,33.8119,33.7139,33.7228,116241.0
2018-04-24 11:00:00,37.83,37.85,37.79,37.83,266860.0,33.7228,33.7406,33.6871,33.7228,266860.0
2018-04-24 11:10:00,37.83,37.97,37.82,37.95,213832.0,33.7228,33.8476,33.7139,33.8298,213832.0
2018-04-24 11:20:00,37.95,38.11,37.94,38.08,231782.0,33.8298,33.9724,33.8209,33.9457,231782.0
2018-04-24 11:30:00,38.09,38.12,38.02,38.12,152850.0,33.9546,33.9813,33.8922,33.9813,152850.0
2018-04-24 11:40:00,38.13,38.17,37.98,37.98,138255.0,33.9902,34.0259,33.8565,33.8565,138255.0
2018-04-24 11:50:00,37.98,38.16,37.97,38.13,211542.0,33.8565,34.017,33.8476,33.9902,211542.0
2018-04-24 12:00:00,38.12,38.17,38.04,38.09,316723.0,33.9813,34.0259,33.91,33.9546,316723.0
2018-04-24 12:10:00,38.09,38.14,37.96,38.0,176483.0,33.9546,33.9991,33.8387,33.8743,176483.0
2018-04-24 12:20:00,38.0,38.07,37.97,38.02,204068.0,33.8743,33.9367,33.8476,33.8922,204068.0
2018-04-24 12:30:00,38.02,38.04,37.92,37.96,125983.0,33.8922,33.91,33.803,33.8387,125983.0
2018-04-24 12:40:00,37.96,38.0,37.92,37.98,143326.0,33.8387,33.8743,33.803,33.8565,143326.0
2018-04-24 12:50:00,37.98,38.0,37.79,37.8,173811.0,33.8565,33.8743,33.6871,33.6961,173811.0
2018-04-24 13:00:00,37.8,37.85,37.78,37.84,152012.0,33.6961,33.7406,33.6782,33.7317,152012.0
2018-04-24 13:10:00,37.84,37.87,37.8,37.82,122749.0,33.7317,33.7585,33.6961,33.7139,122749.0
2018-04-24 13:20:00,37.82,37.84,37.77,37.81,133229.0,33.7139,33.7317,33.6693,33.705,133229.0
2018-04-24 13:30:00,37.81,37.81,37.69,37.7,114639.0,33.705,33.705,33.598,33.6069,114639.0
2018-04-24 13:40:00,37.69,37.7,37.62,37.66,148391.0,33.598,33.6069,33.5356,33.5713,148391.0
2018-04-24 13:50:00,37.66,37.67,37.6,37.64,125409.0,33.5713,33.5802,33.5178,33.5534,125409.0
2018-04-24 14:00:00,37.64,37.65,37.54,37.63,178274.0,33.5534,33.5623,33.4643,33.5445,178274.0
2018-04-24 14:10:00,37.63,37.8,37.63,37.72,137980.0,33.5445,33.6961,33.5445,33.6247,137980.0
2018-04-24 14:20:00,37.72,37.79,37.6,37.62,115739.0,33.6247,33.6871,33.5178,33.5356,115739.0
2018-04-24 14:30:00,37.61,37.74,37.6,37.61,189283.0,33.5267,33.6426,33.5178,33.5267,189283.0
2018-04-24 14:40:00,37.61,37.74,37.61,37.69,160413.0,33.5267,33.6426,33.5267,33.598,160413.0
2018-04-24 14:50:00,37.69,37.77,37.67,37.75,164836.0,33.598,33.6693,33.5802,33.6515,164836.0
2018-04-24 15:00:00,37.75,37.88,37.74,37.84,171570.0,33.6515,33.7674,33.6426,33.7317,171570.0
2018-04-24 15:10:00,37.85,37.92,37.79,37.84,175218.0,33.7406,33.803,33.6871,33.7317,175218.0
2018-04-24 15:20:00,37.84,37.95,37.82,37.87,192318.0,33.7317,33.8298,33.7139,33.7585,192318.0
2018-04-24 15:30:00,37.87,37.87,37.74,37.82,244747.0,33.7585,33.7585,33.6426,33.7139,244747.0
2018-04-24 15:40:00,37.82,37.88,37.72,37.84,335479.0,33.7139,33.7674,33.6247,33.7317,335479.0
2018-04-24 15:50:00,37.85,37.96,37.83,37.92,996700.0,33.7406,33.8387,33.7228,33.803,996700.0
2018-04-25 09:30:00,37.73,37.9,37.67,37.72,257843.0,33.6337,33.7852,33.5802,33.6247,257843.0
2018-04-25 09:40:00,37.73,37.76,37.53,37.55,267931.0,33.6337,33.6604,33.4554,33.4732,267931.0
2018-04-25 09:50:00,37.54,37.64,37.5,37.53,180903.0,33.4643,33.5534,33.4286,33.4554,180903.0
2018-04-25 10:00:00,37.53,37.68,37.51,37.66,121879.0,33.4554,33.5891,33.4375,33.5713,121879.0
2018-04-25 10:10:00,37.66,37.74,37.61,37.64,166859.0,33.5713,33.6426,33.5267,33.5534,166859.0
2018-04-25 10:20:00,37.64,37.73,37.6,37.67,122347.0,33.5534,33.6337,33.5178,33.5802,122347.0
2018-04-25 10:30:00,37.67,37.78,37.64,37.73,95385.0,33.5802,33.6782,33.5534,33.6337,95385.0
2018-04-25 10:40:00,37.73,37.81,37.66,37.78,104643.0,33.6337,33.705,33.5713,33.6782,104643.0
2018-04-25 10:50:00,37.78,37.9,37.75,37.9,213734.0,33.6782,33.7852,33.6515,33.7852,213734.0
2018-04-25 11:00:00,37.89,37.92,37.83,37.86,95542.0,33.7763,33.803,33.7228,33.7495,95542.0
2018-04-25 11:10:00,37.86,37.93,37.77,37.79,110790.0,33.7495,33.8119,33.6693,33.6871,110790.0
2018-04-25 11:20:00,37.79,37.88,37.77,37.88,136815.0,33.6871,33.7674,33.6693,33.7674,136815.0
2018-04-25 11:30:00,37.88,37.88,37.72,37.72,116987.0,33.7674,33.7674,33.6247,33.6247,116987.0
2018-04-25 11:40:00,37.73,37.8,37.69,37.69,112937.0,33.6337,33.6961,33.598,33.598,112937.0
2018-04-25 11:50:00,37.69,37.76,37.65,37.66,124948.0,33.598,33.6604,33.5623,33.5713,124948.0
2018-04-25 12:00:00,37.66,37.79,37.65,37.76,109511.0,33.5713,33.6871,33.5623,33.6604,109511.0
2018-04-25 12:10:00,37.76,37.82,37.74,37.8,69654.0,33.6604,33.7139,33.6426,33.6961,69654.0
2018-04-25 12:20:00,37.8,37.86,37.78,37.82,117134.0,33.6961,33.7495,33.6782,33.7139,117134.0
2018-04-25 12:30:00,37.82,37.87,37.8,37.84,119164.0,33.7139,33.7585,33.6961,33.7317,119164.0
2018-04-25 12:40:00,37.84,37.85,37.78,37.79,235940.0,33.7317,33.7406,33.6782,33.6871,235940.0
2018-04-25 12:50:00,37.8,37.84,37.78,37.82,94461.0,33.6961,33.7317,33.6782,33.7139,94461.0
2018-04-25 13:00:00,37.81,37.86,37.79,37.8,101245.0,33.705,33.7495,33.6871,33.6961,101245.0
2018-04-25 13:10:00,37.8,37.82,37.75,37.76,143183.0,33.6961,33.7139,33.6515,33.6604,143183.0
2018-04-25 13:20:00,37.76,37.82,37.74,37.82,102837.0,33.6604,33.7139,33.6426,33.7139,102837.0
2018-04-25 13:30:00,37.82,37.86,37.78,37.8,153648.0,33.7139,33.7495,33.6782,33.6961,153648.0
2018-04-25 13:40:00,37.8,37.83,37.76,37.81,125572.0,33.6961,33.7228,33.6604,33.705,125572.0
2018-04-25 13:50:00,37.81,37.9,37.78,37.89,88392.0,33.705,33.7852,33.6782,33.7763,88392.0
2018-04-25 14:00:00,37.89,37.9,37.81,37.82,88587.0,33.7763,33.7852,33.705,33.7139,88587.0
2018-04-25 14:10:00,37.82,37.91,37.81,37.9,106569.0,33.7139,33.7941,33.705,33.7852,106569.0
2018-04-25 14:20:00,37.9,37.98,37.88,37.97,210362.0,33.7852,33.8565,33.7674,33.8476,210362.0
2018-04-25 14:30:00,37.96,38.0,37.9,37.99,118691.0,33.8387,33.8743,33.7852,33.8654,118691.0
2018-04-25 14:40:00,37.99,38.1,37.98,38.08,129734.0,33.8654,33.9635,33.8565,33.9457,129734.0
2018-04-25 14:50:00,38.08,38.1,38.01,38.09,102522.0,33.9457,33.9635,33.8833,33.9546,102522.0
2018-04-25 15:00:00,38.09,38.16,38.08,38.13,139359.0,33.9546,34.017,33.9457,33.9902,139359.0
2018-04-25 15:10:00,38.14,38.2,38.12,38.13,174347.0,33.9991,34.0526,33.9813,33.9902,174347.0
2018-04-25 15:20:00,38.12,38.16,38.07,38.13,152680.0,33.9813,34.017,33.9367,33.9902,152680.0
2018-04-25 15:30:00,38.13,38.16,38.07,38.08,263506.0,33.9902,34.017,33.9367,33.9457,263506.0
2018-04-25 15:40:00,38.08,38.12,37.97,38.03,465244.0,33.9457,33.9813,33.8476,33.9011,465244.0
2018-04-25 15:50:00,38.02,38.11,38.02,38.1,607797.0,33.8922,33.9724,33.8922,33.9635,607797.0
2018-04-26 09:30:00,37.59,37.65,37.04,37.12,1254228.0,33.5089,33.5623,33.0186,33.0899,1254228.0
2018-04-26 09:40:00,37.13,37.22,36.83,37.17,841461.0,33.0988,33.179,32.8314,33.1345,841461.0
2018-04-26 09:50:00,37.16,37.49,37.1,37.4,565644.0,33.1255,33.4197,33.0721,33.3395,565644.0
2018-04-26 10:00:00,37.41,37.53,37.36,37.46,415581.0,33.3484,33.4554,33.3038,33.393,415581.0
2018-04-26 10:10:00,37.46,37.55,37.4,37.45,445256.0,33.393,33.4732,33.3395,33.3841,445256.0
2018-04-26 10:20:00,37.45,37.53,37.4,37.43,218956.0,33.3841,33.4554,33.3395,33.3662,218956.0
2018-04-26 10:30:00,37.43,37.44,37.17,37.21,348527.0,33.3662,33.3751,33.1345,33.1701,348527.0
2018-04-26 10:40:00,37.2,37.27,37.18,37.19,236329.0,33.1612,33.2236,33.1434,33.1523,236329.0
2018-04-26 10:50:00,37.18,37.41,37.18,37.25,385702.0,33.1434,33.3484,33.1434,33.2058,385702.0
2018-04-26 11:00:00,37.25,37.33,37.23,37.3,292081.0,33.2058,33.2771,33.1879,33.2503,292081.0
2018-04-26 11:10:00,37.3,37.35,37.29,37.29,188190.0,33.2503,33.2949,33.2414,33.2414,188190.0
2018-04-26 11:20:00,37.29,37.3,37.17,37.27,189313.0,33.2414,33.2503,33.1345,33.2236,189313.0
2018-04-26 11:30:00,37.26,37.35,37.2,37.31,190008.0,33.2147,33.2949,33.1612,33.2593,190008.0
2018-04-26 11:40:00,37.3,37.32,37.26,37.28,140684.0,33.2503,33.2682,33.2147,33.2325,140684.0
2018-04-26 11:50:00,37.29,37.34,37.26,37.29,111713.0,33.2414,33.286,33.2147,33.2414,111713.0
2018-04-26 12:00:00,37.28,37.35,37.26,37.35,89087.0,33.2325,33.2949,33.2147,33.2949,89087.0
2018-04-26 12:10:00,37.34,37.38,37.3,37.36,135571.0,33.286,33.3217,33.2503,33.3038,135571.0
2018-04-26 12:20:00,37.35,37.38,37.35,37.36,119819.0,33.2949,33.3217,33.2949,33.3038,119819.0
2018-04-26 12:30:00,37.36,37.38,37.3,37.34,151914.0,33.3038,33.3217,33.2503,33.286,151914.0
2018-04-26 12:40:00,37.34,37.39,37.32,37.38,112469.0,33.286,33.3306,33.2682,33.3217,112469.0
2018-04-26 12:50:00,37.39,37.43,37.35,37.38,153750.0,33.3306,33.3662,33.2949,33.3217,153750.0
2018-04-26 13:00:00,37.38,37.48,37.36,37.47,159196.0,33.3217,33.4108,33.3038,33.4019,159196.0
2018-04-26 13:10:00,37.47,37.56,37.45,37.55,148507.0,33.4019,33.4821,33.3841,33.4732,148507.0
2018-04-26 13:20:00,37.55,37.56,37.51,37.56,95094.0,33.4732,33.4821,33.4375,33.4821,95094.0
2018-04-26 13:30:00,37.56,37.6,37.54,37.59,83916.0,33.4821,33.5178,33.4643,33.5089,83916.0
2018-04-26 13:40:00,37.59,37.67,37.59,37.61,160902.0,33.5089,33.5802,33.5089,33.5267,160902.0
2018-04-26 13:50:00,37.62,37.64,37.59,37.61,80769.0,33.5356,33.5534,33.5089,33.5267,80769.0
2018-04-26 14:00:00,37.61,37.62,37.53,37.55,126881.0,33.5267,33.5356,33.4554,33.4732,126881.0
2018-04-26 14:10:00,37.54,37.57,37.49,37.51,151574.0,33.4643,33.491,33.4197,33.4375,151574.0
2018-04-26 14:20:00,37.51,37.58,37.51,37.57,120194.0,33.4375,33.4999,33.4375,33.491,120194.0
2018-04-26 14:30:00,37.58,37.65,37.55,37.64,179750.0,33.4999,33.5623,33.4732,33.5534,179750.0
2018-04-26 14:40:00,37.64,37.71,37.62,37.69,167098.0,33.5534,33.6158,33.5356,33.598,167098.0
2018-04-26 14:50:00,37.69,37.71,37.68,37.7,86714.0,33.598,33.6158,33.5891,33.6069,86714.0
2018-04-26 15:00:00,37.7,37.75,37.69,37.7,120960.0,33.6069,33.6515,33.598,33.6069,120960.0
2018-04-26 15:10:00,37.7,37.72,37.67,37.71,127578.0,33.6069,33.6247,33.5802,33.6158,127578.0
2018-04-26 15:20:00,37.71,37.75,37.69,37.69,166995.0,33.6158,33.6515,33.598,33.598,166995.0
2018-04-26 15:30:00,37.7,37.8,37.66,37.8,605223.0,33.6069,33.6961,33.5713,33.6961,605223.0
2018-04-26 15:40:00,37.8,38.01,37.78,38.0,859618.0,33.6961,33.8833,33.6782,33.8743,859618.0
2018-04-26 15:50:00,38.0,38.26,37.96,38.24,1732194.0,33.8743,34.1061,33.8387,34.0883,1732194.0
2018-04-27 09:30:00,38.16,38.2,37.88,37.89,484734.0,34.017,34.0526,33.7674,33.7763,484734.0
2018-04-27 09:40:00,37.88,38.13,37.86,37.98,211262.0,33.7674,33.9902,33.7495,33.8565,211262.0
2018-04-27 09:50:00,37.99,38.07,37.95,37.98,168259.0,33.8654,33.9367,33.8298,33.8565,168259.0
2018-04-27 10:00:00,37.98,38.06,37.91,38.01,290510.0,33.8565,33.9278,33.7941,33.8833,290510.0
2018-04-27 10:10:00,38.01,38.21,37.99,38.13,187925.0,33.8833,34.0615,33.8654,33.9902,187925.0
2018-04-27 10:20:00,38.12,38.18,38.11,38.15,137722.0,33.9813,34.0348,33.9724,34.0081,137722.0
2018-04-27 10:30:00,38.16,38.16,38.04,38.05,196689.0,34.017,34.017,33.91,33.9189,196689.0
2018-04-27 10:40:00,38.06,38.09,38.02,38.03,204615.0,33.9278,33.9546,33.8922,33.9011,204615.0
2018-04-27 10:50:00,38.02,38.04,37.9,37.94,212722.0,33.8922,33.91,33.7852,33.8209,212722.0
2018-04-27 11:00:00,37.93,38.02,37.91,37.97,183364.0,33.8119,33.8922,33.7941,33.8476,183364.0
2018-04-27 11:10:00,37.96,38.0,37.84,37.84,195655.0,33.8387,33.8743,33.7317,33.7317,195655.0
2018-04-27 11:20:00,37.84,37.93,37.8,37.92,151341.0,33.7317,33.8119,33.6961,33.803,151341.0
2018-04-27 11:30:00,37.91,37.94,37.8,37.8,149726.0,33.7941,33.8209,33.6961,33.6961,149726.0
2018-04-27 11:40:00,37.8,37.82,37.75,37.76,92251.0,33.6961,33.7139,33.6515,33.6604,92251.0
2018-04-27 11:50:00,37.76,37.83,37.75,37.79,91232.0,33.6604,33.7228,33.6515,33.6871,91232.0
2018-04-27 12:00:00,37.79,37.81,37.74,37.75,160516.0,33.6871,33.705,33.6426,33.6515,160516.0
2018-04-27 12:10:00,37.75,37.8,37.69,37.76,117409.0,33.6515,33.6961,33.598,33.6604,117409.0
2018-04-27 12:20:00,37.76,37.82,37.72,37.78,96487.0,33.6604,33.7139,33.6247,33.6782,96487.0
2018-04-27 12:30:00,37.79,37.83,37.77,37.8,88017.0,33.6871,33.7228,33.6693,33.6961,88017.0
2018-04-27 12:40:00,37.8,37.83,37.76,37.81,126786.0,33.6961,33.7228,33.6604,33.705,126786.0
2018-04-27 12:50:00,37.82,37.89,37.8,37.84,133953.0,33.7139,33.7763,33.6961,33.7317,133953.0
2018-04-27 13:00:00,37.84,37.85,37.8,37.83,136223.0,33.7317,33.7406,33.6961,33.7228,136223.0
2018-04-27 13:10:00,37.83,37.89,37.81,37.88,136577.0,33.7228,33.7763,33.705,33.7674,136577.0
2018-04-27 13:20:00,37.88,37.91,37.84,37.84,86303.0,33.7674,33.7941,33.7317,33.7317,86303.0
2018-04-27 13:30:00,37.85,37.85,37.75,37.76,73034.0,33.7406,33.7406,33.6515,33.6604,73034.0
2018-04-27 13:40:00,37.76,37.78,37.72,37.73,113695.0,33.6604,33.6782,33.6247,33.6337,113695.0
2018-04-27 13:50:00,37.72,37.74,37.72,37.73,74284.0,33.6247,33.6426,33.6247,33.6337,74284.0
2018-04-27 14:00:00,37.74,37.74,37.67,37.73,179053.0,33.6426,33.6426,33.5802,33.6337,179053.0
2018-04-27 14:10:00,37.73,37.8,37.71,37.77,142779.0,33.6337,33.6961,33.6158,33.6693,142779.0
2018-04-27 14:20:00,37.77,37.78,37.7,37.7,122564.0,33.6693,33.6782,33.6069,33.6069,122564.0
2018-04-27 14:30:00,37.7,37.73,37.69,37.7,105310.0,33.6069,33.6337,33.598,33.6069,105310.0
2018-04-27 14:40:00,37.7,37.72,37.68,37.71,117471.0,33.6069,33.6247,33.5891,33.6158,117471.0
2018-04-27 14:50:00,37.72,37.73,37.67,37.68,205982.0,33.6247,33.6337,33.5802,33.5891,205982.0
2018-04-27 15:00:00,37.68,37.7,37.62,37.65,160760.0,33.5891,33.6069,33.5356,33.5623,160760.0
2018-04-27 15:10:00,37.65,37.65,37.59,37.6,84439.0,33.5623,33.5623,33.5089,33.5178,84439.0
2018-04-27 15:20:00,37.6,37.61,37.54,37.58,145737.0,33.5178,33.5267,33.4643,33.4999,145737.0
2018-04-27 15:30:00,37.58,37.58,37.52,37.53,191842.0,33.4999,33.4999,33.4465,33.4554,191842.0
2018-04-27 15:40:00,37.53,37.65,37.49,37.62,375954.0,33.4554,33.5623,33.4197,33.5356,375954.0
2018-04-27 15:50:00,37.62,37.68,37.58,37.65,728272.0,33.5356,33.5891,33.4999,33.5623,728272.0
2018-04-30 09:30:00,37.88,37.98,37.82,37.91,496410.0,33.7674,33.8565,33.7139,33.7941,496410.0
2018-04-30 09:40:00,37.91,38.07,37.86,38.01,362800.0,33.7941,33.9367,33.7495,33.8833,362800.0
2018-04-30 09:50:00,38.01,38.03,37.95,37.96,140544.0,33.8833,33.9011,33.8298,33.8387,140544.0
2018-04-30 10:00:00,37.95,38.05,37.93,38.02,167825.0,33.8298,33.9189,33.8119,33.8922,167825.0
2018-04-30 10:10:00,38.01,38.02,37.86,37.9,176134.0,33.8833,33.8922,33.7495,33.7852,176134.0
2018-04-30 10:20:00,37.9,37.92,37.77,37.88,264751.0,33.7852,33.803,33.6693,33.7674,264751.0
2018-04-30 10:30:00,37.87,37.9,37.81,37.84,183490.0,33.7585,33.7852,33.705,33.7317,183490.0
2018-04-30 10:40:00,37.83,37.92,37.82,37.88,171897.0,33.7228,33.803,33.7139,33.7674,171897.0
2018-04-30 10:50:00,37.88,37.88,37.79,37.8,109089.0,33.7674,33.7674,33.6871,33.6961,109089.0
2018-04-30 11:00:00,37.81,37.92,37.77,37.82,368967.0,33.705,33.803,33.6693,33.7139,368967.0
2018-04-30 11:10:00,37.82,37.87,37.78,37.8,161468.0,33.7139,33.7585,33.6782,33.6961,161468.0
2018-04-30 11:20:00,37.8,37.82,37.77,37.79,92636.0,33.6961,33.7139,33.6693,33.6871,92636.0
2018-04-30 11:30:00,37.78,37.78,37.69,37.7,81583.0,33.6782,33.6782,33.598,33.6069,81583.0
2018-04-30 11:40:00,37.7,37.71,37.61,37.66,111637.0,33.6069,33.6158,33.5267,33.5713,111637.0
2018-04-30 11:50:00,37.66,37.81,37.65,37.67,164498.0,33.5713,33.705,33.5623,33.5802,164498.0
2018-04-30 12:00:00,37.68,37.78,37.67,37.68,110896.0,33.5891,33.6782,33.5802,33.5891,110896.0
2018-04-30 12:10:00,37.69,37.72,37.6,37.62,119994.0,33.598,33.6247,33.5178,33.5356,119994.0
2018-04-30 12:20:00,37.62,37.64,37.56,37.57,75686.0,33.5356,33.5534,33.4821,33.491,75686.0
2018-04-30 12:30:00,37.57,37.58,37.53,37.57,66359.0,33.491,33.4999,33.4554,33.491,66359.0
2018-04-30 12:40:00,37.57,37.57,37.51,37.53,63901.0,33.491,33.491,33.4375,33.4554,63901.0
2018-04-30 12:50:00,37.53,37.55,37.47,37.54,97895.0,33.4554,33.4732,33.4019,33.4643,97895.0
2018-04-30 13:00:00,37.55,37.6,37.53,37.57,85052.0,33.4732,33.5178,33.4554,33.491,85052.0
2018-04-30 13:10:00,37.57,37.57,37.47,37.49,118722.0,33.491,33.491,33.4019,33.4197,118722.0
2018-04-30 13:20:00,37.49,37.57,37.47,37.54,84121.0,33.4197,33.491,33.4019,33.4643,84121.0
2018-04-30 13:30:00,37.55,37.55,37.49,37.49,88813.0,33.4732,33.4732,33.4197,33.4197,88813.0
2018-04-30 13:40:00,37.5,37.54,37.45,37.46,97848.0,33.4286,33.4643,33.3841,33.393,97848.0
2018-04-30 13:50:00,37.46,37.52,37.41,37.44,101947.0,33.393,33.4465,33.3484,33.3751,101947.0
2018-04-30 14:00:00,37.43,37.43,37.27,37.27,221072.0,33.3662,33.3662,33.2236,33.2236,221072.0
2018-04-30 14:10:00,37.27,37.27,37.17,37.18,201275.0,33.2236,33.2236,33.1345,33.1434,201275.0
2018-04-30 14:20:00,37.18,37.24,37.16,37.23,270757.0,33.1434,33.1969,33.1255,33.1879,270757.0
2018-04-30 14:30:00,37.23,37.25,37.15,37.19,182449.0,33.1879,33.2058,33.1166,33.1523,182449.0
2018-04-30 14:40:00,37.19,37.2,37.11,37.14,114405.0,33.1523,33.1612,33.081,33.1077,114405.0
2018-04-30 14:50:00,37.14,37.2,37.14,37.18,125972.0,33.1077,33.1612,33.1077,33.1434,125972.0
2018-04-30 15:00:00,37.18,37.21,37.1,37.11,184584.0,33.1434,33.1701,33.0721,33.081,184584.0
2018-04-30 15:10:00,37.11,37.19,37.06,37.06,206309.0,33.081,33.1523,33.0364,33.0364,206309.0
2018-04-30 15:20:00,37.07,37.1,36.86,36.87,1004360.0,33.0453,33.0721,32.8581,32.867,1004360.0
2018-04-30 15:30:00,36.87,36.95,36.76,36.86,784724.0,32.867,32.9383,32.769,32.8581,784724.0
2018-04-30 15:40:00,36.86,36.91,36.84,36.88,881109.0,32.8581,32.9027,32.8403,32.8759,881109.0
2018-04-30 15:50:00,36.87,36.88,36.74,36.75,1385687.0,32.867,32.8759,32.7511,32.7601,1385687.0
2018-05-01 09:30:00,36.76,36.81,36.61,36.81,224751.0,32.769,32.8135,32.6353,32.8135,224751.0
2018-05-01 09:40:00,36.81,36.96,36.78,36.82,219697.0,32.8135,32.9473,32.7868,32.8225,219697.0
2018-05-01 09:50:00,36.83,36.9,36.75,36.84,161527.0,32.8314,32.8938,32.7601,32.8403,161527.0
2018-05-01 10:00:00,36.84,36.86,36.72,36.73,125373.0,32.8403,32.8581,32.7333,32.7422,125373.0
2018-05-01 10:10:00,36.73,36.78,36.56,36.62,243300.0,32.7422,32.7868,32.5907,32.6442,243300.0
2018-05-01 10:20:00,36.61,36.68,36.56,36.61,215081.0,32.6353,32.6977,32.5907,32.6353,215081.0
2018-05-01 10:30:00,36.61,36.65,36.5,36.51,144483.0,32.6353,32.6709,32.5372,32.5461,144483.0
2018-05-01 10:40:00,36.51,36.52,36.28,36.3,229167.0,32.5461,32.555,32.3411,32.3589,229167.0
2018-05-01 10:50:00,36.3,36.38,36.27,36.33,110276.0,32.3589,32.4302,32.3322,32.3857,110276.0
2018-05-01 11:00:00,36.33,36.35,36.11,36.14,218808.0,32.3857,32.4035,32.1895,32.2163,218808.0
2018-05-01 11:10:00,36.14,36.31,36.13,36.26,1324284.0,32.2163,32.3678,32.2074,32.3233,1324284.0
2018-05-01 11:20:00,36.27,36.41,36.24,36.25,311769.0,32.3322,32.457,32.3054,32.3143,311769.0
2018-05-01 11:30:00,36.25,36.35,36.24,36.3,173038.0,32.3143,32.4035,32.3054,32.3589,173038.0
2018-05-01 11:40:00,36.31,36.35,36.27,36.27,84715.0,32.3678,32.4035,32.3322,32.3322,84715.0
2018-05-01 11:50:00,36.27,36.34,36.21,36.21,98321.0,32.3322,32.3946,32.2787,32.2787,98321.0
2018-05-01 12:00:00,36.22,36.35,36.21,36.3,167341.0,32.2876,32.4035,32.2787,32.3589,167341.0
2018-05-01 12:10:00,36.29,36.35,36.27,36.33,75547.0,32.35,32.4035,32.3322,32.3857,75547.0
2018-05-01 12:20:00,36.32,36.35,36.26,36.34,82999.0,32.3767,32.4035,32.3233,32.3946,82999.0
2018-05-01 12:30:00,36.34,36.36,36.3,36.31,83026.0,32.3946,32.4124,32.3589,32.3678,83026.0
2018-05-01 12:40:00,36.31,36.32,36.21,36.24,71352.0,32.3678,32.3767,32.2787,32.3054,71352.0
2018-05-01 12:50:00,36.24,36.25,36.18,36.22,87888.0,32.3054,32.3143,32.2519,32.2876,87888.0
2018-05-01 13:00:00,36.22,36.22,36.1,36.13,137913.0,32.2876,32.2876,32.1806,32.2074,137913.0
2018-05-01 13:10:00,36.13,36.14,36.05,36.05,222464.0,32.2074,32.2163,32.1361,32.1361,222464.0
2018-05-01 13:20:00,36.05,36.08,36.01,36.02,276622.0,32.1361,32.1628,32.1004,32.1093,276622.0
2018-05-01 13:30:00,36.01,36.02,35.97,35.99,745342.0,32.1004,32.1093,32.0647,32.0826,745342.0
2018-05-01 13:40:00,35.99,36.11,35.89,36.09,281551.0,32.0826,32.1895,31.9934,32.1717,281551.0
2018-05-01 13:50:00,36.08,36.23,36.08,36.23,109527.0,32.1628,32.2965,32.1628,32.2965,109527.0
2018-05-01 14:00:00,36.23,36.25,36.18,36.22,102506.0,32.2965,32.3143,32.2519,32.2876,102506.0
2018-05-01 14:10:00,36.22,36.28,36.21,36.24,417743.0,32.2876,32.3411,32.2787,32.3054,417743.0
2018-05-01 14:20:00,36.24,36.28,36.22,36.22,94299.0,32.3054,32.3411,32.2876,32.2876,94299.0
2018-05-01 14:30:00,36.22,36.27,36.2,36.21,149284.0,32.2876,32.3322,32.2698,32.2787,149284.0
2018-05-01 14:40:00,36.21,36.36,36.2,36.32,257730.0,32.2787,32.4124,32.2698,32.3767,257730.0
2018-05-01 14:50:00,36.32,36.33,36.27,36.3,203208.0,32.3767,32.3857,32.3322,32.3589,203208.0
2018-05-01 15:00:00,36.3,36.38,36.29,36.38,108671.0,32.3589,32.4302,32.35,32.4302,108671.0
2018-05-01 15:10:00,36.37,36.37,36.28,36.28,181288.0,32.4213,32.4213,32.3411,32.3411,181288.0
2018-05-01 15:20:00,36.29,36.29,36.14,36.15,411169.0,32.35,32.35,32.2163,32.2252,411169.0
2018-05-01 15:30:00,36.15,36.21,36.14,36.19,264047.0,32.2252,32.2787,32.2163,32.2609,264047.0
2018-05-01 15:40:00,36.18,36.34,36.17,36.27,411495.0,32.2519,32.3946,32.243,32.3322,411495.0
2018-05-01 15:50:00,36.28,36.43,36.21,36.41,1079912.0,32.3411,32.4748,32.2787,32.457,1079912.0
2018-05-02 09:30:00,36.48,36.61,36.37,36.52,346074.0,32.5194,32.6353,32.4213,32.555,346074.0
2018-05-02 09:40:00,36.52,36.63,36.48,36.55,171593.0,32.555,32.6531,32.5194,32.5818,171593.0
2018-05-02 09:50:00,36.55,36.61,36.46,36.47,273611.0,32.5818,32.6353,32.5015,32.5105,273611.0
2018-05-02 10:00:00,36.47,36.55,36.45,36.5,164622.0,32.5105,32.5818,32.4926,32.5372,164622.0
2018-05-02 10:10:00,36.5,36.53,36.46,36.5,145145.0,32.5372,32.5639,32.5015,32.5372,145145.0
2018-05-02 10:20:00,36.5,36.56,36.46,36.49,186135.0,32.5372,32.5907,32.5015,32.5283,186135.0
2018-05-02 10:30:00,36.49,36.56,36.46,36.56,113317.0,32.5283,32.5907,32.5015,32.5907,113317.0
2018-05-02 10:40:00,36.56,36.62,36.55,36.58,106073.0,32.5907,32.6442,32.5818,32.6085,106073.0
2018-05-02 10:50:00,36.58,36.58,36.52,36.54,106757.0,32.6085,32.6085,32.555,32.5729,106757.0
2018-05-02 11:00:00,36.54,36.62,36.53,36.61,103089.0,32.5729,32.6442,32.5639,32.6353,103089.0
2018-05-02 11:10:00,36.62,36.7,36.61,36.69,217800.0,32.6442,32.7155,32.6353,32.7066,217800.0
2018-05-02 11:20:00,36.68,36.69,36.59,36.61,100754.0,32.6977,32.7066,32.6174,32.6353,100754.0
2018-05-02 11:30:00,36.61,36.62,36.51,36.55,144735.0,32.6353,32.6442,32.5461,32.5818,144735.0
2018-05-02 11:40:00,36.55,36.57,36.46,36.48,190938.0,32.5818,32.5996,32.5015,32.5194,190938.0
2018-05-02 11:50:00,36.48,36.52,36.47,36.51,116022.0,32.5194,32.555,32.5105,32.5461,116022.0
2018-05-02 12:00:00,36.51,36.57,36.5,36.57,130937.0,32.5461,32.5996,32.5372,32.5996,130937.0
2018-05-02 12:10:00,36.56,36.61,36.55,36.59,65092.0,32.5907,32.6353,32.5818,32.6174,65092.0
2018-05-02 12:20:00,36.59,36.61,36.54,36.56,132844.0,32.6174,32.6353,32.5729,32.5907,132844.0
2018-05-02 12:30:00,36.56,36.57,36.42,36.47,163277.0,32.5907,32.5996,32.4659,32.5105,163277.0
2018-05-02 12:40:00,36.48,36.56,36.47,36.55,119248.0,32.5194,32.5907,32.5105,32.5818,119248.0
2018-05-02 12:50:00,36.55,36.61,36.52,36.59,122768.0,32.5818,32.6353,32.555,32.6174,122768.0
2018-05-02 13:00:00,36.58,36.65,36.56,36.61,172766.0,32.6085,32.6709,32.5907,32.6353,172766.0
2018-05-02 13:10:00,36.61,36.63,36.54,36.55,84877.0,32.6353,32.6531,32.5729,32.5818,84877.0
2018-05-02 13:20:00,36.55,36.56,36.53,36.55,77734.0,32.5818,32.5907,32.5639,32.5818,77734.0
2018-05-02 13:30:00,36.55,36.55,36.5,36.51,98762.0,32.5818,32.5818,32.5372,32.5461,98762.0
2018-05-02 13:40:00,36.51,36.55,36.5,36.55,89020.0,32.5461,32.5818,32.5372,32.5818,89020.0
2018-05-02 13:50:00,36.54,36.55,36.46,36.47,103640.0,32.5729,32.5818,32.5015,32.5105,103640.0
2018-05-02 14:00:00,36.48,36.56,36.45,36.55,145862.0,32.5194,32.5907,32.4926,32.5818,145862.0
2018-05-02 14:10:00,36.56,36.57,36.46,36.49,169270.0,32.5907,32.5996,32.5015,32.5283,169270.0
2018-05-02 14:20:00,36.5,36.54,36.45,36.48,288229.0,32.5372,32.5729,32.4926,32.5194,288229.0
2018-05-02 14:30:00,36.48,36.52,36.4,36.45,267928.0,32.5194,32.555,32.4481,32.4926,267928.0
2018-05-02 14:40:00,36.45,36.51,36.44,36.5,210179.0,32.4926,32.5461,32.4837,32.5372,210179.0
2018-05-02 14:50:00,36.51,36.52,36.41,36.41,217760.0,32.5461,32.555,32.457,32.457,217760.0
2018-05-02 15:00:00,36.41,36.5,36.38,36.48,156853.0,32.457,32.5372,32.4302,32.5194,156853.0
2018-05-02 15:10:00,36.48,36.49,36.35,36.36,124864.0,32.5194,32.5283,32.4035,32.4124,124864.0
2018-05-02 15:20:00,36.36,36.38,36.29,36.3,205516.0,32.4124,32.4302,32.35,32.3589,205516.0
2018-05-02 15:30:00,36.3,36.33,36.23,36.26,498126.0,32.3589,32.3857,32.2965,32.3233,498126.0
2018-05-02 15:40:00,36.26,36.29,36.18,36.25,375813.0,32.3233,32.35,32.2519,32.3143,375813.0
2018-05-02 15:50:00,36.24,36.25,36.15,36.2,750966.0,32.3054,32.3143,32.2252,32.2698,750966.0
2018-05-03 09:30:00,35.99,36.01,35.71,35.77,355272.0,32.0826,32.1004,31.833,31.8865,355272.0
2018-05-03 09:40:00,35.77,35.79,35.7,35.73,192130.0,31.8865,31.9043,31.8241,31.8508,192130.0
2018-05-03 09:50:00,35.72,35.83,35.68,35.69,247574.0,31.8419,31.9399,31.8062,31.8151,247574.0
2018-05-03 10:00:00,35.68,35.7,35.57,35.64,241560.0,31.8062,31.8241,31.7082,31.7706,241560.0
2018-05-03 10:10:00,35.64,35.68,35.51,35.52,184604.0,31.7706,31.8062,31.6547,31.6636,184604.0
2018-05-03 10:20:00,35.52,35.58,35.46,35.47,384464.0,31.6636,31.7171,31.6101,31.619,384464.0
2018-05-03 10:30:00,35.48,35.49,35.3,35.34,518033.0,31.6279,31.6369,31.4675,31.5031,518033.0
2018-05-03 10:40:00,35.34,35.42,35.31,35.36,444904.0,31.5031,31.5745,31.4764,31.521,444904.0
2018-05-03 10:50:00,35.36,35.42,35.28,35.38,284180.0,31.521,31.5745,31.4497,31.5388,284180.0
2018-05-03 11:00:00,35.37,35.42,35.32,35.4,184026.0,31.5299,31.5745,31.4853,31.5566,184026.0
2018-05-03 11:10:00,35.39,35.6,35.38,35.52,230453.0,31.5477,31.7349,31.5388,31.6636,230453.0
2018-05-03 11:20:00,35.52,35.6,35.5,35.55,161830.0,31.6636,31.7349,31.6458,31.6903,161830.0
2018-05-03 11:30:00,35.55,35.63,35.54,35.57,163263.0,31.6903,31.7617,31.6814,31.7082,163263.0
2018-05-03 11:40:00,35.58,35.58,35.47,35.52,251196.0,31.7171,31.7171,31.619,31.6636,251196.0
2018-05-03 11:50:00,35.52,35.62,35.47,35.61,224202.0,31.6636,31.7527,31.619,31.7438,224202.0
2018-05-03 12:00:00,35.62,35.7,35.62,35.63,94553.0,31.7527,31.8241,31.7527,31.7617,94553.0
2018-05-03 12:10:00,35.64,35.66,35.54,35.55,89951.0,31.7706,31.7884,31.6814,31.6903,89951.0
2018-05-03 12:20:00,35.55,35.58,35.48,35.5,108363.0,31.6903,31.7171,31.6279,31.6458,108363.0
2018-05-03 12:30:00,35.48,35.65,35.48,35.63,71385.0,31.6279,31.7795,31.6279,31.7617,71385.0
2018-05-03 12:40:00,35.63,35.76,35.63,35.75,140453.0,31.7617,31.8775,31.7617,31.8686,140453.0
2018-05-03 12:50:00,35.75,35.88,35.75,35.87,135432.0,31.8686,31.9845,31.8686,31.9756,135432.0
2018-05-03 13:00:00,35.87,35.88,35.66,35.67,116462.0,31.9756,31.9845,31.7884,31.7973,116462.0
2018-05-03 13:10:00,35.67,35.82,35.66,35.78,150035.0,31.7973,31.931,31.7884,31.8954,150035.0
2018-05-03 13:20:00,35.77,35.84,35.71,35.73,97980.0,31.8865,31.9489,31.833,31.8508,97980.0
2018-05-03 13:30:00,35.73,35.97,35.73,35.96,212559.0,31.8508,32.0647,31.8508,32.0558,212559.0
2018-05-03 13:40:00,35.96,36.01,35.95,35.98,286803.0,32.0558,32.1004,32.0469,32.0737,286803.0
2018-05-03 13:50:00,35.98,36.07,35.95,36.0,266617.0,32.0737,32.1539,32.0469,32.0915,266617.0
2018-05-03 14:00:00,35.99,36.0,35.89,35.94,197024.0,32.0826,32.0915,31.9934,32.038,197024.0
2018-05-03 14:10:00,35.94,35.95,35.8,35.82,245388.0,32.038,32.0469,31.9132,31.931,245388.0
2018-05-03 14:20:00,35.82,35.82,35.74,35.8,142870.0,31.931,31.931,31.8597,31.9132,142870.0
2018-05-03 14:30:00,35.8,35.97,35.8,35.95,5542034.0,31.9132,32.0647,31.9132,32.0469,5542034.0
2018-05-03 14:40:00,35.96,35.99,35.84,35.9,178897.0,32.0558,32.0826,31.9489,32.0023,178897.0
2018-05-03 14:50:00,35.89,36.0,35.87,36.0,175128.0,31.9934,32.0915,31.9756,32.0915,175128.0
2018-05-03 15:00:00,36.0,36.14,36.0,36.07,222897.0,32.0915,32.2163,32.0915,32.1539,222897.0
2018-05-03 15:10:00,36.07,36.17,36.02,36.11,196670.0,32.1539,32.243,32.1093,32.1895,196670.0
2018-05-03 15:20:00,36.12,36.12,36.03,36.06,114195.0,32.1985,32.1985,32.1182,32.145,114195.0
2018-05-03 15:30:00,36.05,36.1,36.02,36.03,189423.0,32.1361,32.1806,32.1093,32.1182,189423.0
2018-05-03 15:40:00,36.03,36.07,35.99,36.02,318698.0,32.1182,32.1539,32.0826,32.1093,318698.0
2018-05-03 15:50:00,36.02,36.16,36.01,36.15,698227.0,32.1093,32.2341,32.1004,32.2252,698227.0
2018-05-04 09:30:00,36.15,36.19,35.87,36.15,323617.0,32.2252,32.2609,31.9756,32.2252,323617.0
2018-05-04 09:40:00,36.13,36.31,36.0,36.26,149510.0,32.2074,32.3678,32.0915,32.3233,149510.0
2018-05-04 09:50:00,36.26,36.3,36.14,36.24,87827.0,32.3233,32.3589,32.2163,32.3054,87827.0
2018-05-04 10:00:00,36.24,36.32,36.17,36.31,111878.0,32.3054,32.3767,32.243,32.3678,111878.0
2018-05-04 10:10:00,36.31,36.33,36.16,36.21,209321.0,32.3678,32.3857,32.2341,32.2787,209321.0
2018-05-04 10:20:00,36.21,36.36,36.2,36.34,70497.0,32.2787,32.4124,32.2698,32.3946,70497.0
2018-05-04 10:30:00,36.35,36.45,36.35,36.45,80354.0,32.4035,32.4926,32.4035,32.4926,80354.0
2018-05-04 10:40:00,36.45,36.56,36.4,36.53,238432.0,32.4926,32.5907,32.4481,32.5639,238432.0
2018-05-04 10:50:00,36.54,36.7,36.53,36.59,197289.0,32.5729,32.7155,32.5639,32.6174,197289.0
2018-05-04 11:00:00,36.6,36.66,36.56,36.66,128681.0,32.6263,32.6798,32.5907,32.6798,128681.0
2018-05-04 11:10:00,36.66,36.67,36.57,36.65,122713.0,32.6798,32.6887,32.5996,32.6709,122713.0
2018-05-04 11:20:00,36.65,36.7,36.63,36.66,113486.0,32.6709,32.7155,32.6531,32.6798,113486.0
2018-05-04 11:30:00,36.65,36.68,36.6,36.6,140966.0,32.6709,32.6977,32.6263,32.6263,140966.0
2018-05-04 11:40:00,36.61,36.63,36.51,36.51,101241.0,32.6353,32.6531,32.5461,32.5461,101241.0
2018-05-04 11:50:00,36.52,36.56,36.46,36.55,92278.0,32.555,32.5907,32.5015,32.5818,92278.0
2018-05-04 12:00:00,36.55,36.56,36.5,36.54,92328.0,32.5818,32.5907,32.5372,32.5729,92328.0
2018-05-04 12:10:00,36.54,36.61,36.52,36.61,87348.0,32.5729,32.6353,32.555,32.6353,87348.0
2018-05-04 12:20:00,36.6,36.65,36.59,36.63,37005.0,32.6263,32.6709,32.6174,32.6531,37005.0
2018-05-04 12:30:00,36.63,36.69,36.62,36.66,118949.0,32.6531,32.7066,32.6442,32.6798,118949.0
2018-05-04 12:40:00,36.66,36.7,36.63,36.67,107129.0,32.6798,32.7155,32.6531,32.6887,107129.0
2018-05-04 12:50:00,36.66,36.72,36.65,36.71,100068.0,32.6798,32.7333,32.6709,32.7244,100068.0
2018-05-04 13:00:00,36.71,36.74,36.69,36.7,101621.0,32.7244,32.7511,32.7066,32.7155,101621.0
2018-05-04 13:10:00,36.71,36.75,36.69,36.7,110584.0,32.7244,32.7601,32.7066,32.7155,110584.0
2018-05-04 13:20:00,36.7,36.74,36.67,36.67,89183.0,32.7155,32.7511,32.6887,32.6887,89183.0
2018-05-04 13:30:00,36.67,36.68,36.63,36.64,54481.0,32.6887,32.6977,32.6531,32.662,54481.0
2018-05-04 13:40:00,36.64,36.66,36.63,36.64,109058.0,32.662,32.6798,32.6531,32.662,109058.0
2018-05-04 13:50:00,36.64,36.67,36.63,36.65,90051.0,32.662,32.6887,32.6531,32.6709,90051.0
2018-05-04 14:00:00,36.64,36.71,36.63,36.7,125352.0,32.662,32.7244,32.6531,32.7155,125352.0
2018-05-04 14:10:00,36.69,36.71,36.67,36.67,62262.0,32.7066,32.7244,32.6887,32.6887,62262.0
2018-05-04 14:20:00,36.68,36.75,36.67,36.75,122325.0,32.6977,32.7601,32.6887,32.7601,122325.0
2018-05-04 14:30:00,36.75,36.76,36.7,36.7,93376.0,32.7601,32.769,32.7155,32.7155,93376.0
2018-05-04 14:40:00,36.71,36.77,36.7,36.74,90807.0,32.7244,32.7779,32.7155,32.7511,90807.0
2018-05-04 14:50:00,36.75,36.77,36.69,36.7,91345.0,32.7601,32.7779,32.7066,32.7155,91345.0
2018-05-04 15:00:00,36.7,36.78,36.7,36.71,97654.0,32.7155,32.7868,32.7155,32.7244,97654.0
2018-05-04 15:10:00,36.71,36.72,36.65,36.69,190009.0,32.7244,32.7333,32.6709,32.7066,190009.0
2018-05-04 15:20:00,36.69,36.74,36.68,36.72,122701.0,32.7066,32.7511,32.6977,32.7333,122701.0
2018-05-04 15:30:00,36.71,36.78,36.71,36.75,237748.0,32.7244,32.7868,32.7244,32.7601,237748.0
2018-05-04 15:40:00,36.75,36.75,36.7,36.73,276666.0,32.7601,32.7601,32.7155,32.7422,276666.0
2018-05-04 15:50:00,36.73,36.74,36.64,36.7,559397.0,32.7422,32.7511,32.662,32.7155,559397.0
2018-05-07 09:30:00,36.63,36.77,36.54,36.66,303858.0,32.6531,32.7779,32.5729,32.6798,303858.0
2018-05-07 09:40:00,36.66,36.77,36.57,36.64,215289.0,32.6798,32.7779,32.5996,32.662,215289.0
2018-05-07 09:50:00,36.64,36.69,36.59,36.68,103826.0,32.662,32.7066,32.6174,32.6977,103826.0
2018-05-07 10:00:00,36.68,36.69,36.57,36.6,243312.0,32.6977,32.7066,32.5996,32.6263,243312.0
2018-05-07 10:10:00,36.6,36.62,36.55,36.57,200055.0,32.6263,32.6442,32.5818,32.5996,200055.0
2018-05-07 10:20:00,36.58,36.61,36.52,36.57,131323.0,32.6085,32.6353,32.555,32.5996,131323.0
2018-05-07 10:30:00,36.57,36.58,36.43,36.45,152836.0,32.5996,32.6085,32.4748,32.4926,152836.0
2018-05-07 10:40:00,36.45,36.5,36.4,36.49,131111.0,32.4926,32.5372,32.4481,32.5283,131111.0
2018-05-07 10:50:00,36.49,36.53,36.47,36.53,120006.0,32.5283,32.5639,32.5105,32.5639,120006.0
2018-05-07 11:00:00,36.52,36.54,36.46,36.54,110536.0,32.555,32.5729,32.5015,32.5729,110536.0
2018-05-07 11:10:00,36.53,36.59,36.53,36.59,109382.0,32.5639,32.6174,32.5639,32.6174,109382.0
2018-05-07 11:20:00,36.58,36.61,36.54,36.61,124557.0,32.6085,32.6353,32.5729,32.6353,124557.0
2018-05-07 11:30:00,36.6,36.62,36.58,36.59,85494.0,32.6263,32.6442,32.6085,32.6174,85494.0
2018-05-07 11:40:00,36.59,36.61,36.5,36.51,121775.0,32.6174,32.6353,32.5372,32.5461,121775.0
2018-05-07 11:50:00,36.51,36.55,36.47,36.52,82188.0,32.5461,32.5818,32.5105,32.555,82188.0
2018-05-07 12:00:00,36.51,36.52,36.48,36.49,90819.0,32.5461,32.555,32.5194,32.5283,90819.0
2018-05-07 12:10:00,36.49,36.64,36.48,36.64,147678.0,32.5283,32.662,32.5194,32.662,147678.0
2018-05-07 12:20:00,36.64,36.65,36.55,36.6,79254.0,32.662,32.6709,32.5818,32.6263,79254.0
2018-05-07 12:30:00,36.6,36.62,36.58,36.59,70989.0,32.6263,32.6442,32.6085,32.6174,70989.0
2018-05-07 12:40:00,36.59,36.59,36.54,36.57,91337.0,32.6174,32.6174,32.5729,32.5996,91337.0
2018-05-07 12:50:00,36.56,36.57,36.52,36.55,54866.0,32.5907,32.5996,32.555,32.5818,54866.0
2018-05-07 13:00:00,36.54,36.57,36.48,36.51,76403.0,32.5729,32.5996,32.5194,32.5461,76403.0
2018-05-07 13:10:00,36.51,36.53,36.49,36.53,67339.0,32.5461,32.5639,32.5283,32.5639,67339.0
2018-05-07 13:20:00,36.52,36.55,36.51,36.54,74693.0,32.555,32.5818,32.5461,32.5729,74693.0
2018-05-07 13:30:00,36.54,36.54,36.46,36.5,101351.0,32.5729,32.5729,32.5015,32.5372,101351.0
2018-05-07 13:40:00,36.49,36.51,36.45,36.45,89349.0,32.5283,32.5461,32.4926,32.4926,89349.0
2018-05-07 13:50:00,36.45,36.47,36.43,36.44,144054.0,32.4926,32.5105,32.4748,32.4837,144054.0
2018-05-07 14:00:00,36.44,36.47,36.42,36.43,102110.0,32.4837,32.5105,32.4659,32.4748,102110.0
2018-05-07 14:10:00,36.43,36.51,36.41,36.51,136444.0,32.4748,32.5461,32.457,32.5461,136444.0
2018-05-07 14:20:00,36.51,36.55,36.49,36.52,118899.0,32.5461,32.5818,32.5283,32.555,118899.0
2018-05-07 14:30:00,36.52,36.56,36.49,36.5,132888.0,32.555,32.5907,32.5283,32.5372,132888.0
2018-05-07 14:40:00,36.51,36.53,36.45,36.46,112706.0,32.5461,32.5639,32.4926,32.5015,112706.0
2018-05-07 14:50:00,36.46,36.47,36.39,36.4,93530.0,32.5015,32.5105,32.4391,32.4481,93530.0
2018-05-07 15:00:00,36.4,36.45,36.37,36.43,89193.0,32.4481,32.4926,32.4213,32.4748,89193.0
2018-05-07 15:10:00,36.43,36.44,36.33,36.35,150341.0,32.4748,32.4837,32.3857,32.4035,150341.0
2018-05-07 15:20:00,36.34,36.37,36.28,36.37,183650.0,32.3946,32.4213,32.3411,32.4213,183650.0
2018-05-07 15:30:00,36.36,36.41,36.34,36.4,195509.0,32.4124,32.457,32.3946,32.4481,195509.0
2018-05-07 15:40:00,36.39,36.42,36.36,36.4,247564.0,32.4391,32.4659,32.4124,32.4481,247564.0
2018-05-07 15:50:00,36.4,36.4,36.33,36.34,538720.0,32.4481,32.4481,32.3857,32.3946,538720.0
2018-05-08 09:30:00,36.38,36.49,36.22,36.41,291578.0,32.4302,32.5283,32.2876,32.457,291578.0
2018-05-08 09:40:00,36.42,36.46,36.36,36.4,182160.0,32.4659,32.5015,32.4124,32.4481,182160.0
2018-05-08 09:50:00,36.4,36.53,36.39,36.51,179760.0,32.4481,32.5639,32.4391,32.5461,179760.0
2018-05-08 10:00:00,36.51,36.54,36.46,36.48,271032.0,32.5461,32.5729,32.5015,32.5194,271032.0
2018-05-08 10:10:00,36.49,36.51,36.4,36.46,109881.0,32.5283,32.5461,32.4481,32.5015,109881.0
2018-05-08 10:20:00,36.45,36.49,36.44,36.46,172067.0,32.4926,32.5283,32.4837,32.5015,172067.0
2018-05-08 10:30:00,36.46,36.58,36.46,36.55,117638.0,32.5015,32.6085,32.5015,32.5818,117638.0
2018-05-08 10:40:00,36.55,36.57,36.5,36.53,62699.0,32.5818,32.5996,32.5372,32.5639,62699.0
2018-05-08 10:50:00,36.52,36.57,36.52,36.55,119654.0,32.555,32.5996,32.555,32.5818,119654.0
2018-05-08 11:00:00,36.54,36.56,36.52,36.52,114075.0,32.5729,32.5907,32.555,32.555,114075.0
2018-05-08 11:10:00,36.52,36.61,36.48,36.48,185401.0,32.555,32.6353,32.5194,32.5194,185401.0
2018-05-08 11:20:00,36.49,36.54,36.44,36.49,76839.0,32.5283,32.5729,32.4837,32.5283,76839.0
2018-05-08 11:30:00,36.49,36.52,36.4,36.42,102406.0,32.5283,32.555,32.4481,32.4659,102406.0
2018-05-08 11:40:00,36.42,36.44,36.37,36.42,63855.0,32.4659,32.4837,32.4213,32.4659,63855.0
2018-05-08 11:50:00,36.41,36.45,36.35,36.35,151967.0,32.457,32.4926,32.4035,32.4035,151967.0
2018-05-08 12:00:00,36.35,36.38,36.28,36.36,97322.0,32.4035,32.4302,32.3411,32.4124,97322.0
2018-05-08 12:10:00,36.35,36.36,36.26,36.28,68206.0,32.4035,32.4124,32.3233,32.3411,68206.0
2018-05-08 12:20:00,36.28,36.3,36.24,36.25,65902.0,32.3411,32.3589,32.3054,32.3143,65902.0
2018-05-08 12:30:00,36.24,36.25,36.14,36.19,172858.0,32.3054,32.3143,32.2163,32.2609,172858.0
2018-05-08 12:40:00,36.19,36.23,36.18,36.19,74167.0,32.2609,32.2965,32.2519,32.2609,74167.0
2018-05-08 12:50:00,36.2,36.2,36.11,36.15,85802.0,32.2698,32.2698,32.1895,32.2252,85802.0
2018-05-08 13:00:00,36.15,36.24,36.14,36.2,53126.0,32.2252,32.3054,32.2163,32.2698,53126.0
2018-05-08 13:10:00,36.2,36.25,36.18,36.22,58962.0,32.2698,32.3143,32.2519,32.2876,58962.0
2018-05-08 13:20:00,36.22,36.29,36.22,36.27,59214.0,32.2876,32.35,32.2876,32.3322,59214.0
2018-05-08 13:30:00,36.27,36.3,36.26,36.29,83822.0,32.3322,32.3589,32.3233,32.35,83822.0
2018-05-08 13:40:00,36.29,36.34,36.28,36.3,80343.0,32.35,32.3946,32.3411,32.3589,80343.0
2018-05-08 13:50:00,36.3,36.33,36.24,36.26,74934.0,32.3589,32.3857,32.3054,32.3233,74934.0
2018-05-08 14:00:00,36.26,36.3,36.23,36.26,118809.0,32.3233,32.3589,32.2965,32.3233,118809.0
2018-05-08 14:10:00,36.25,36.29,36.22,36.26,109536.0,32.3143,32.35,32.2876,32.3233,109536.0
2018-05-08 14:20:00,36.26,36.35,36.24,36.3,158371.0,32.3233,32.4035,32.3054,32.3589,158371.0
2018-05-08 14:30:00,36.3,36.33,36.24,36.25,132289.0,32.3589,32.3857,32.3054,32.3143,132289.0
2018-05-08 14:40:00,36.24,36.25,36.18,36.22,110969.0,32.3054,32.3143,32.2519,32.2876,110969.0
2018-05-08 14:50:00,36.22,36.27,36.21,36.23,74557.0,32.2876,32.3322,32.2787,32.2965,74557.0
2018-05-08 15:00:00,36.22,36.26,36.19,36.25,104059.0,32.2876,32.3233,32.2609,32.3143,104059.0
2018-05-08 15:10:00,36.25,36.32,36.23,36.29,105908.0,32.3143,32.3767,32.2965,32.35,105908.0
2018-05-08 15:20:00,36.3,36.36,36.29,36.34,71991.0,32.3589,32.4124,32.35,32.3946,71991.0
2018-05-08 15:30:00,36.34,36.38,36.32,36.37,109261.0,32.3946,32.4302,32.3767,32.4213,109261.0
2018-05-08 15:40:00,36.37,36.39,36.3,36.3,175296.0,32.4213,32.4391,32.3589,32.3589,175296.0
2018-05-08 15:50:00,36.31,36.38,36.31,36.38,410899.0,32.3678,32.4302,32.3678,32.4302,410899.0
2018-05-09 09:30:00,36.39,36.68,36.37,36.62,349442.0,32.4391,32.6977,32.4213,32.6442,349442.0
2018-05-09 09:40:00,36.63,36.74,36.63,36.71,167838.0,32.6531,32.7511,32.6531,32.7244,167838.0
2018-05-09 09:50:00,36.72,36.72,36.51,36.54,171790.0,32.7333,32.7333,32.5461,32.5729,171790.0
2018-05-09 10:00:00,36.54,36.54,36.43,36.45,100183.0,32.5729,32.5729,32.4748,32.4926,100183.0
2018-05-09 10:10:00,36.45,36.47,36.39,36.41,152960.0,32.4926,32.5105,32.4391,32.457,152960.0
2018-05-09 10:20:00,36.4,36.42,36.31,36.33,150072.0,32.4481,32.4659,32.3678,32.3857,150072.0
2018-05-09 10:30:00,36.33,36.37,36.27,36.27,164696.0,32.3857,32.4213,32.3322,32.3322,164696.0
2018-05-09 10:40:00,36.27,36.33,36.22,36.3,124673.0,32.3322,32.3857,32.2876,32.3589,124673.0
2018-05-09 10:50:00,36.3,36.31,36.16,36.16,178325.0,32.3589,32.3678,32.2341,32.2341,178325.0
2018-05-09 11:00:00,36.16,36.21,36.01,36.07,212201.0,32.2341,32.2787,32.1004,32.1539,212201.0
2018-05-09 11:10:00,36.06,36.06,35.96,36.04,213599.0,32.145,32.145,32.0558,32.1271,213599.0
2018-05-09 11:20:00,36.05,36.07,35.99,36.02,196762.0,32.1361,32.1539,32.0826,32.1093,196762.0
2018-05-09 11:30:00,36.03,36.11,36.01,36.09,114755.0,32.1182,32.1895,32.1004,32.1717,114755.0
2018-05-09 11:40:00,36.09,36.15,36.09,36.14,127938.0,32.1717,32.2252,32.1717,32.2163,127938.0
2018-05-09 11:50:00,36.14,36.14,36.05,36.09,110455.0,32.2163,32.2163,32.1361,32.1717,110455.0
2018-05-09 12:00:00,36.09,36.12,36.08,36.11,73172.0,32.1717,32.1985,32.1628,32.1895,73172.0
2018-05-09 12:10:00,36.11,36.11,36.07,36.1,77403.0,32.1895,32.1895,32.1539,32.1806,77403.0
2018-05-09 12:20:00,36.09,36.19,36.09,36.19,115874.0,32.1717,32.2609,32.1717,32.2609,115874.0
2018-05-09 12:30:00,36.19,36.22,36.17,36.19,87222.0,32.2609,32.2876,32.243,32.2609,87222.0
2018-05-09 12:40:00,36.18,36.3,36.18,36.29,142437.0,32.2519,32.3589,32.2519,32.35,142437.0
2018-05-09 12:50:00,36.28,36.32,36.27,36.31,188686.0,32.3411,32.3767,32.3322,32.3678,188686.0
2018-05-09 13:00:00,36.31,36.36,36.3,36.33,133489.0,32.3678,32.4124,32.3589,32.3857,133489.0
2018-05-09 13:10:00,36.34,36.34,36.21,36.22,169732.0,32.3946,32.3946,32.2787,32.2876,169732.0
2018-05-09 13:20:00,36.23,36.25,36.18,36.23,146595.0,32.2965,32.3143,32.2519,32.2965,146595.0
2018-05-09 13:30:00,36.23,36.27,36.23,36.26,95655.0,32.2965,32.3322,32.2965,32.3233,95655.0
2018-05-09 13:40:00,36.26,36.31,36.25,36.31,82234.0,32.3233,32.3678,32.3143,32.3678,82234.0
2018-05-09 13:50:00,36.31,36.32,36.26,36.29,79959.0,32.3678,32.3767,32.3233,32.35,79959.0
2018-05-09 14:00:00,36.28,36.29,36.22,36.23,143897.0,32.3411,32.35,32.2876,32.2965,143897.0
2018-05-09 14:10:00,36.23,36.28,36.22,36.23,119502.0,32.2965,32.3411,32.2876,32.2965,119502.0
2018-05-09 14:20:00,36.23,36.23,36.16,36.2,78048.0,32.2965,32.2965,32.2341,32.2698,78048.0
2018-05-09 14:30:00,36.2,36.22,36.18,36.19,97379.0,32.2698,32.2876,32.2519,32.2609,97379.0
2018-05-09 14:40:00,36.2,36.26,36.19,36.26,100201.0,32.2698,32.3233,32.2609,32.3233,100201.0
2018-05-09 14:50:00,36.26,36.27,36.23,36.26,95521.0,32.3233,32.3322,32.2965,32.3233,95521.0
2018-05-09 15:00:00,36.26,36.27,36.21,36.22,144089.0,32.3233,32.3322,32.2787,32.2876,144089.0
2018-05-09 15:10:00,36.21,36.23,36.17,36.18,117430.0,32.2787,32.2965,32.243,32.2519,117430.0
2018-05-09 15:20:00,36.17,36.21,36.16,36.2,152353.0,32.243,32.2787,32.2341,32.2698,152353.0
2018-05-09 15:30:00,36.2,36.22,36.19,36.2,160896.0,32.2698,32.2876,32.2609,32.2698,160896.0
2018-05-09 15:40:00,36.21,36.21,36.17,36.19,259471.0,32.2787,32.2787,32.243,32.2609,259471.0
2018-05-09 15:50:00,36.19,36.27,36.18,36.27,636791.0,32.2609,32.3322,32.2519,32.3322,636791.0
2018-05-10 09:30:00,36.46,36.8,36.42,36.75,323969.0,32.5015,32.8046,32.4659,32.7601,323969.0
2018-05-10 09:40:00,36.75,36.96,36.75,36.93,287938.0,32.7601,32.9473,32.7601,32.9205,287938.0
2018-05-10 09:50:00,36.93,36.96,36.89,36.91,141001.0,32.9205,32.9473,32.8849,32.9027,141001.0
2018-05-10 10:00:00,36.9,36.91,36.82,36.86,237242.0,32.8938,32.9027,32.8225,32.8581,237242.0
2018-05-10 10:10:00,36.86,36.86,36.72,36.77,143610.0,32.8581,32.8581,32.7333,32.7779,143610.0
2018-05-10 10:20:00,36.77,36.8,36.7,36.8,134132.0,32.7779,32.8046,32.7155,32.8046,134132.0
2018-05-10 10:30:00,36.81,36.88,36.8,36.84,130206.0,32.8135,32.8759,32.8046,32.8403,130206.0
2018-05-10 10:40:00,36.84,36.88,36.83,36.86,135397.0,32.8403,32.8759,32.8314,32.8581,135397.0
2018-05-10 10:50:00,36.86,36.88,36.82,36.86,94558.0,32.8581,32.8759,32.8225,32.8581,94558.0
2018-05-10 11:00:00,36.87,36.89,36.85,36.87,138684.0,32.867,32.8849,32.8492,32.867,138684.0
2018-05-10 11:10:00,36.87,36.92,36.86,36.91,91931.0,32.867,32.9116,32.8581,32.9027,91931.0
2018-05-10 11:20:00,36.91,36.98,36.9,36.96,98755.0,32.9027,32.9651,32.8938,32.9473,98755.0
2018-05-10 11:30:00,36.96,36.97,36.9,36.93,86712.0,32.9473,32.9562,32.8938,32.9205,86712.0
2018-05-10 11:40:00,36.93,37.03,36.93,37.02,133721.0,32.9205,33.0097,32.9205,33.0007,133721.0
2018-05-10 11:50:00,37.02,37.07,36.98,37.06,95880.0,33.0007,33.0453,32.9651,33.0364,95880.0
2018-05-10 12:00:00,37.06,37.1,37.03,37.07,103137.0,33.0364,33.0721,33.0097,33.0453,103137.0
2018-05-10 12:10:00,37.07,37.12,37.05,37.08,113494.0,33.0453,33.0899,33.0275,33.0542,113494.0
2018-05-10 12:20:00,37.08,37.15,37.07,37.14,77078.0,33.0542,33.1166,33.0453,33.1077,77078.0
2018-05-10 12:30:00,37.13,37.16,37.1,37.13,80240.0,33.0988,33.1255,33.0721,33.0988,80240.0
2018-05-10 12:40:00,37.13,37.16,37.11,37.13,65805.0,33.0988,33.1255,33.081,33.0988,65805.0
2018-05-10 12:50:00,37.13,37.16,37.1,37.14,79060.0,33.0988,33.1255,33.0721,33.1077,79060.0
2018-05-10 13:00:00,37.15,37.19,37.14,37.19,68196.0,33.1166,33.1523,33.1077,33.1523,68196.0
2018-05-10 13:10:00,37.19,37.21,37.15,37.19,96452.0,33.1523,33.1701,33.1166,33.1523,96452.0
2018-05-10 13:20:00,37.19,37.22,37.17,37.18,87908.0,33.1523,33.179,33.1345,33.1434,87908.0
2018-05-10 13:30:00,37.17,37.18,37.11,37.12,87992.0,33.1345,33.1434,33.081,33.0899,87992.0
2018-05-10 13:40:00,37.13,37.13,37.05,37.08,101465.0,33.0988,33.0988,33.0275,33.0542,101465.0
2018-05-10 13:50:00,37.07,37.15,37.07,37.13,88889.0,33.0453,33.1166,33.0453,33.0988,88889.0
2018-05-10 14:00:00,37.13,37.17,37.1,37.16,131039.0,33.0988,33.1345,33.0721,33.1255,131039.0
2018-05-10 14:10:00,37.15,37.19,37.13,37.15,84922.0,33.1166,33.1523,33.0988,33.1166,84922.0
2018-05-10 14:20:00,37.16,37.16,37.11,37.15,44787.0,33.1255,33.1255,33.081,33.1166,44787.0
2018-05-10 14:30:00,37.15,37.16,37.05,37.05,57587.0,33.1166,33.1255,33.0275,33.0275,57587.0
2018-05-10 14:40:00,37.05,37.14,37.02,37.13,106277.0,33.0275,33.1077,33.0007,33.0988,106277.0
2018-05-10 14:50:00,37.13,37.17,37.1,37.17,101508.0,33.0988,33.1345,33.0721,33.1345,101508.0
2018-05-10 15:00:00,37.17,37.19,37.12,37.16,85513.0,33.1345,33.1523,33.0899,33.1255,85513.0
2018-05-10 15:10:00,37.16,37.19,37.13,37.16,161942.0,33.1255,33.1523,33.0988,33.1255,161942.0
2018-05-10 15:20:00,37.16,37.18,37.14,37.18,123646.0,33.1255,33.1434,33.1077,33.1434,123646.0
2018-05-10 15:30:00,37.17,37.18,37.12,37.14,108002.0,33.1345,33.1434,33.0899,33.1077,108002.0
2018-05-10 15:40:00,37.13,37.18,37.13,37.16,259667.0,33.0988,33.1434,33.0988,33.1255,259667.0
2018-05-10 15:50:00,37.16,37.19,37.12,37.16,545724.0,33.1255,33.1523,33.0899,33.1255,545724.0
2018-05-11 09:30:00,37.11,37.16,36.99,37.16,153739.0,33.081,33.1255,32.974,33.1255,153739.0
2018-05-11 09:40:00,37.15,37.23,37.06,37.13,97406.0,33.1166,33.1879,33.0364,33.0988,97406.0
2018-05-11 09:50:00,37.13,37.18,37.08,37.15,80538.0,33.0988,33.1434,33.0542,33.1166,80538.0
2018-05-11 10:00:00,37.15,37.22,37.13,37.22,108261.0,33.1166,33.179,33.0988,33.179,108261.0
2018-05-11 10:10:00,37.23,37.25,37.16,37.21,109891.0,33.1879,33.2058,33.1255,33.1701,109891.0
2018-05-11 10:20:00,37.21,37.23,37.12,37.16,90267.0,33.1701,33.1879,33.0899,33.1255,90267.0
2018-05-11 10:30:00,37.16,37.21,37.15,37.2,115410.0,33.1255,33.1701,33.1166,33.1612,115410.0
2018-05-11 10:40:00,37.2,37.22,37.16,37.18,77221.0,33.1612,33.179,33.1255,33.1434,77221.0
2018-05-11 10:50:00,37.18,37.18,37.08,37.14,73415.0,33.1434,33.1434,33.0542,33.1077,73415.0
2018-05-11 11:00:00,37.14,37.15,37.04,37.04,70834.0,33.1077,33.1166,33.0186,33.0186,70834.0
2018-05-11 11:10:00,37.05,37.1,37.02,37.09,73915.0,33.0275,33.0721,33.0007,33.0631,73915.0
2018-05-11 11:20:00,37.09,37.12,37.07,37.09,59496.0,33.0631,33.0899,33.0453,33.0631,59496.0
2018-05-11 11:30:00,37.1,37.14,37.08,37.09,56411.0,33.0721,33.1077,33.0542,33.0631,56411.0
2018-05-11 11:40:00,37.08,37.09,37.04,37.06,73816.0,33.0542,33.0631,33.0186,33.0364,73816.0
2018-05-11 11:50:00,37.07,37.08,36.99,37.0,167316.0,33.0453,33.0542,32.974,32.9829,167316.0
2018-05-11 12:00:00,37.0,37.02,36.96,36.97,148059.0,32.9829,33.0007,32.9473,32.9562,148059.0
2018-05-11 12:10:00,36.98,36.98,36.86,36.88,159304.0,32.9651,32.9651,32.8581,32.8759,159304.0
2018-05-11 12:20:00,36.89,36.89,36.78,36.79,136099.0,32.8849,32.8849,32.7868,32.7957,136099.0
2018-05-11 12:30:00,36.79,36.84,36.78,36.83,77743.0,32.7957,32.8403,32.7868,32.8314,77743.0
2018-05-11 12:40:00,36.84,36.85,36.81,36.85,39329.0,32.8403,32.8492,32.8135,32.8492,39329.0
2018-05-11 12:50:00,36.85,36.89,36.84,36.88,91834.0,32.8492,32.8849,32.8403,32.8759,91834.0
2018-05-11 13:00:00,36.88,36.89,36.84,36.86,38892.0,32.8759,32.8849,32.8403,32.8581,38892.0
2018-05-11 13:10:00,36.86,36.88,36.83,36.84,57350.0,32.8581,32.8759,32.8314,32.8403,57350.0
2018-05-11 13:20:00,36.84,36.88,36.84,36.86,32212.0,32.8403,32.8759,32.8403,32.8581,32212.0
2018-05-11 13:30:00,36.85,36.87,36.83,36.86,64008.0,32.8492,32.867,32.8314,32.8581,64008.0
2018-05-11 13:40:00,36.87,36.89,36.85,36.89,54362.0,32.867,32.8849,32.8492,32.8849,54362.0
2018-05-11 13:50:00,36.89,36.92,36.86,36.91,73581.0,32.8849,32.9116,32.8581,32.9027,73581.0
2018-05-11 14:00:00,36.91,36.92,36.89,36.89,45160.0,32.9027,32.9116,32.8849,32.8849,45160.0
2018-05-11 14:10:00,36.9,36.94,36.86,36.94,97250.0,32.8938,32.9294,32.8581,32.9294,97250.0
2018-05-11 14:20:00,36.94,36.98,36.93,36.94,63901.0,32.9294,32.9651,32.9205,32.9294,63901.0
2018-05-11 14:30:00,36.93,36.97,36.92,36.95,86680.0,32.9205,32.9562,32.9116,32.9383,86680.0
2018-05-11 14:40:00,36.95,36.96,36.93,36.94,42975.0,32.9383,32.9473,32.9205,32.9294,42975.0
2018-05-11 14:50:00,36.94,36.94,36.87,36.93,90829.0,32.9294,32.9294,32.867,32.9205,90829.0
2018-05-11 15:00:00,36.94,36.95,36.88,36.9,81265.0,32.9294,32.9383,32.8759,32.8938,81265.0
2018-05-11 15:10:00,36.9,36.93,36.88,36.9,61498.0,32.8938,32.9205,32.8759,32.8938,61498.0
2018-05-11 15:20:00,36.89,36.9,36.85,36.87,90468.0,32.8849,32.8938,32.8492,32.867,90468.0
2018-05-11 15:30:00,36.87,36.94,36.86,36.94,131907.0,32.867,32.9294,32.8581,32.9294,131907.0
2018-05-11 15:40:00,36.93,36.94,36.84,36.87,193911.0,32.9205,32.9294,32.8403,32.867,193911.0
2018-05-11 15:50:00,36.88,36.89,36.83,36.89,448200.0,32.8759,32.8849,32.8314,32.8849,448200.0
2018-05-14 09:30:00,37.06,37.07,36.77,36.8,313874.0,33.0364,33.0453,32.7779,32.8046,313874.0
2018-05-14 09:40:00,36.81,36.89,36.78,36.85,122888.0,32.8135,32.8849,32.7868,32.8492,122888.0
2018-05-14 09:50:00,36.85,36.96,36.84,36.89,113474.0,32.8492,32.9473,32.8403,32.8849,113474.0
2018-05-14 10:00:00,36.9,36.92,36.83,36.87,100274.0,32.8938,32.9116,32.8314,32.867,100274.0
2018-05-14 10:10:00,36.86,36.95,36.85,36.91,86265.0,32.8581,32.9383,32.8492,32.9027,86265.0
2018-05-14 10:20:00,36.91,36.96,36.91,36.94,63624.0,32.9027,32.9473,32.9027,32.9294,63624.0
2018-05-14 10:30:00,36.94,36.95,36.91,36.91,96254.0,32.9294,32.9383,32.9027,32.9027,96254.0
2018-05-14 10:40:00,36.91,36.92,36.87,36.89,82439.0,32.9027,32.9116,32.867,32.8849,82439.0
2018-05-14 10:50:00,36.89,36.89,36.78,36.79,208541.0,32.8849,32.8849,32.7868,32.7957,208541.0
2018-05-14 11:00:00,36.79,36.81,36.74,36.75,202784.0,32.7957,32.8135,32.7511,32.7601,202784.0
2018-05-14 11:10:00,36.75,36.78,36.74,36.75,86707.0,32.7601,32.7868,32.7511,32.7601,86707.0
2018-05-14 11:20:00,36.75,36.83,36.71,36.8,250130.0,32.7601,32.8314,32.7244,32.8046,250130.0
2018-05-14 11:30:00,36.8,36.82,36.74,36.75,108834.0,32.8046,32.8225,32.7511,32.7601,108834.0
2018-05-14 11:40:00,36.76,36.77,36.71,36.74,172147.0,32.769,32.7779,32.7244,32.7511,172147.0
2018-05-14 11:50:00,36.73,36.76,36.71,36.72,83903.0,32.7422,32.769,32.7244,32.7333,83903.0
2018-05-14 12:00:00,36.73,36.84,36.72,36.82,139132.0,32.7422,32.8403,32.7333,32.8225,139132.0
2018-05-14 12:10:00,36.82,36.86,36.81,36.82,62320.0,32.8225,32.8581,32.8135,32.8225,62320.0
2018-05-14 12:20:00,36.83,36.83,36.76,36.77,104394.0,32.8314,32.8314,32.769,32.7779,104394.0
2018-05-14 12:30:00,36.76,36.78,36.73,36.73,32917.0,32.769,32.7868,32.7422,32.7422,32917.0
2018-05-14 12:40:00,36.73,36.78,36.73,36.75,65907.0,32.7422,32.7868,32.7422,32.7601,65907.0
2018-05-14 12:50:00,36.75,36.79,36.71,36.72,81488.0,32.7601,32.7957,32.7244,32.7333,81488.0
2018-05-14 13:00:00,36.72,36.76,36.7,36.74,57918.0,32.7333,32.769,32.7155,32.7511,57918.0
2018-05-14 13:10:00,36.75,36.79,36.72,36.72,80427.0,32.7601,32.7957,32.7333,32.7333,80427.0
2018-05-14 13:20:00,36.73,36.74,36.69,36.71,84906.0,32.7422,32.7511,32.7066,32.7244,84906.0
2018-05-14 13:30:00,36.7,36.76,36.68,36.74,59019.0,32.7155,32.769,32.6977,32.7511,59019.0
2018-05-14 13:40:00,36.73,36.75,36.69,36.71,72549.0,32.7422,32.7601,32.7066,32.7244,72549.0
2018-05-14 13:50:00,36.72,36.74,36.69,36.73,70220.0,32.7333,32.7511,32.7066,32.7422,70220.0
2018-05-14 14:00:00,36.73,36.73,36.65,36.65,89302.0,32.7422,32.7422,32.6709,32.6709,89302.0
2018-05-14 14:10:00,36.66,36.69,36.63,36.63,77548.0,32.6798,32.7066,32.6531,32.6531,77548.0
2018-05-14 14:20:00,36.63,36.67,36.6,36.65,151887.0,32.6531,32.6887,32.6263,32.6709,151887.0
2018-05-14 14:30:00,36.65,36.7,36.65,36.68,81830.0,32.6709,32.7155,32.6709,32.6977,81830.0
2018-05-14 14:40:00,36.69,36.69,36.65,36.66,65158.0,32.7066,32.7066,32.6709,32.6798,65158.0
2018-05-14 14:50:00,36.67,36.7,36.64,36.69,69034.0,32.6887,32.7155,32.662,32.7066,69034.0
2018-05-14 15:00:00,36.69,36.72,36.68,36.71,71472.0,32.7066,32.7333,32.6977,32.7244,71472.0
2018-05-14 15:10:00,36.72,36.72,36.67,36.68,75401.0,32.7333,32.7333,32.6887,32.6977,75401.0
2018-05-14 15:20:00,36.69,36.72,36.68,36.7,73672.0,32.7066,32.7333,32.6977,32.7155,73672.0
2018-05-14 15:30:00,36.7,36.71,36.62,36.62,125200.0,32.7155,32.7244,32.6442,32.6442,125200.0
2018-05-14 15:40:00,36.62,36.63,36.56,36.59,190692.0,32.6442,32.6531,32.5907,32.6174,190692.0
2018-05-14 15:50:00,36.59,36.64,36.58,36.63,673032.0,32.6174,32.662,32.6085,32.6531,673032.0
2018-05-15 09:30:00,36.4,36.62,36.4,36.56,254753.0,32.4481,32.6442,32.4481,32.5907,254753.0
2018-05-15 09:40:00,36.56,36.63,36.44,36.63,169758.0,32.5907,32.6531,32.4837,32.6531,169758.0
2018-05-15 09:50:00,36.63,36.75,36.53,36.66,379895.0,32.6531,32.7601,32.5639,32.6798,379895.0
2018-05-15 10:00:00,36.66,36.82,36.63,36.73,303759.0,32.6798,32.8225,32.6531,32.7422,303759.0
2018-05-15 10:10:00,36.74,36.79,36.64,36.71,178558.0,32.7511,32.7957,32.662,32.7244,178558.0
2018-05-15 10:20:00,36.71,36.81,36.71,36.77,93621.0,32.7244,32.8135,32.7244,32.7779,93621.0
2018-05-15 10:30:00,36.77,36.9,36.75,36.87,123875.0,32.7779,32.8938,32.7601,32.867,123875.0
2018-05-15 10:40:00,36.88,36.91,36.85,36.87,96858.0,32.8759,32.9027,32.8492,32.867,96858.0
2018-05-15 10:50:00,36.87,36.92,36.84,36.88,140302.0,32.867,32.9116,32.8403,32.8759,140302.0
2018-05-15 11:00:00,36.88,36.92,36.83,36.86,123916.0,32.8759,32.9116,32.8314,32.8581,123916.0
2018-05-15 11:10:00,36.85,36.89,36.83,36.89,55343.0,32.8492,32.8849,32.8314,32.8849,55343.0
2018-05-15 11:20:00,36.88,36.91,36.83,36.84,99691.0,32.8759,32.9027,32.8314,32.8403,99691.0
2018-05-15 11:30:00,36.84,36.88,36.81,36.83,93683.0,32.8403,32.8759,32.8135,32.8314,93683.0
2018-05-15 11:40:00,36.84,36.91,36.82,36.91,123518.0,32.8403,32.9027,32.8225,32.9027,123518.0
2018-05-15 11:50:00,36.91,36.91,36.8,36.8,110898.0,32.9027,32.9027,32.8046,32.8046,110898.0
2018-05-15 12:00:00,36.81,36.83,36.77,36.82,91369.0,32.8135,32.8314,32.7779,32.8225,91369.0
2018-05-15 12:10:00,36.81,36.82,36.74,36.78,148554.0,32.8135,32.8225,32.7511,32.7868,148554.0
2018-05-15 12:20:00,36.77,36.82,36.76,36.8,74786.0,32.7779,32.8225,32.769,32.8046,74786.0
2018-05-15 12:30:00,36.79,36.86,36.78,36.84,81638.0,32.7957,32.8581,32.7868,32.8403,81638.0
2018-05-15 12:40:00,36.85,36.9,36.85,36.9,169550.0,32.8492,32.8938,32.8492,32.8938,169550.0
2018-05-15 12:50:00,36.89,36.95,36.86,36.87,151849.0,32.8849,32.9383,32.8581,32.867,151849.0
2018-05-15 13:00:00,36.87,36.89,36.78,36.8,105351.0,32.867,32.8849,32.7868,32.8046,105351.0
2018-05-15 13:10:00,36.8,36.85,36.78,36.84,61860.0,32.8046,32.8492,32.7868,32.8403,61860.0
2018-05-15 13:20:00,36.83,36.85,36.78,36.79,114663.0,32.8314,32.8492,32.7868,32.7957,114663.0
2018-05-15 13:30:00,36.79,36.82,36.76,36.78,68561.0,32.7957,32.8225,32.769,32.7868,68561.0
2018-05-15 13:40:00,36.77,36.81,36.76,36.8,55118.0,32.7779,32.8135,32.769,32.8046,55118.0
2018-05-15 13:50:00,36.81,36.81,36.73,36.75,117432.0,32.8135,32.8135,32.7422,32.7601,117432.0
2018-05-15 14:00:00,36.75,36.82,36.74,36.78,51009.0,32.7601,32.8225,32.7511,32.7868,51009.0
2018-05-15 14:10:00,36.78,36.84,36.78,36.84,71910.0,32.7868,32.8403,32.7868,32.8403,71910.0
2018-05-15 14:20:00,36.84,36.87,36.77,36.86,145832.0,32.8403,32.867,32.7779,32.8581,145832.0
2018-05-15 14:30:00,36.85,36.92,36.84,36.89,102045.0,32.8492,32.9116,32.8403,32.8849,102045.0
2018-05-15 14:40:00,36.89,36.91,36.83,36.84,124876.0,32.8849,32.9027,32.8314,32.8403,124876.0
2018-05-15 14:50:00,36.84,36.87,36.78,36.85,122210.0,32.8403,32.867,32.7868,32.8492,122210.0
2018-05-15 15:00:00,36.86,36.89,36.81,36.87,88505.0,32.8581,32.8849,32.8135,32.867,88505.0
2018-05-15 15:10:00,36.87,36.88,36.81,36.82,70163.0,32.867,32.8759,32.8135,32.8225,70163.0
2018-05-15 15:20:00,36.82,36.83,36.76,36.8,95235.0,32.8225,32.8314,32.769,32.8046,95235.0
2018-05-15 15:30:00,36.8,36.87,36.79,36.83,156188.0,32.8046,32.867,32.7957,32.8314,156188.0
2018-05-15 15:40:00,36.82,36.88,36.8,36.88,245596.0,32.8225,32.8759,32.8046,32.8759,245596.0
2018-05-15 15:50:00,36.88,36.96,36.87,36.95,573570.0,32.8759,32.9473,32.867,32.9383,573570.0
2018-05-16 09:30:00,36.97,37.27,36.96,37.2,428281.0,32.9562,33.2236,32.9473,33.1612,428281.0
2018-05-16 09:40:00,37.19,37.31,37.16,37.3,182559.0,33.1523,33.2593,33.1255,33.2503,182559.0
2018-05-16 09:50:00,37.29,37.31,37.23,37.28,112514.0,33.2414,33.2593,33.1879,33.2325,112514.0
2018-05-16 10:00:00,37.29,37.3,37.18,37.23,125596.0,33.2414,33.2503,33.1434,33.1879,125596.0
2018-05-16 10:10:00,37.23,37.24,37.1,37.21,154163.0,33.1879,33.1969,33.0721,33.1701,154163.0
2018-05-16 10:20:00,37.2,37.21,37.15,37.16,68682.0,33.1612,33.1701,33.1166,33.1255,68682.0
2018-05-16 10:30:00,37.17,37.26,37.16,37.21,127512.0,33.1345,33.2147,33.1255,33.1701,127512.0
2018-05-16 10:40:00,37.21,37.3,37.18,37.26,162397.0,33.1701,33.2503,33.1434,33.2147,162397.0
2018-05-16 10:50:00,37.26,37.31,37.24,37.28,91420.0,33.2147,33.2593,33.1969,33.2325,91420.0
2018-05-16 11:00:00,37.27,37.27,37.19,37.26,79513.0,33.2236,33.2236,33.1523,33.2147,79513.0
2018-05-16 11:10:00,37.26,37.32,37.24,37.31,145737.0,33.2147,33.2682,33.1969,33.2593,145737.0
2018-05-16 11:20:00,37.3,37.37,37.29,37.33,160391.0,33.2503,33.3127,33.2414,33.2771,160391.0
2018-05-16 11:30:00,37.32,37.42,37.31,37.4,151131.0,33.2682,33.3573,33.2593,33.3395,151131.0
2018-05-16 11:40:00,37.4,37.47,37.4,37.46,123290.0,33.3395,33.4019,33.3395,33.393,123290.0
2018-05-16 11:50:00,37.46,37.49,37.44,37.49,131007.0,33.393,33.4197,33.3751,33.4197,131007.0
2018-05-16 12:00:00,37.49,37.58,37.48,37.52,129648.0,33.4197,33.4999,33.4108,33.4465,129648.0
2018-05-16 12:10:00,37.54,37.56,37.52,37.55,65816.0,33.4643,33.4821,33.4465,33.4732,65816.0
2018-05-16 12:20:00,37.55,37.58,37.53,37.57,94464.0,33.4732,33.4999,33.4554,33.491,94464.0
2018-05-16 12:30:00,37.57,37.64,37.56,37.64,122493.0,33.491,33.5534,33.4821,33.5534,122493.0
2018-05-16 12:40:00,37.63,37.64,37.61,37.62,49552.0,33.5445,33.5534,33.5267,33.5356,49552.0
2018-05-16 12:50:00,37.62,37.66,37.61,37.66,76521.0,33.5356,33.5713,33.5267,33.5713,76521.0
2018-05-16 13:00:00,37.66,37.71,37.65,37.68,104705.0,33.5713,33.6158,33.5623,33.5891,104705.0
2018-05-16 13:10:00,37.68,37.68,37.63,37.68,83841.0,33.5891,33.5891,33.5445,33.5891,83841.0
2018-05-16 13:20:00,37.67,37.68,37.66,37.66,45498.0,33.5802,33.5891,33.5713,33.5713,45498.0
2018-05-16 13:30:00,37.67,37.72,37.66,37.7,101150.0,33.5802,33.6247,33.5713,33.6069,101150.0
2018-05-16 13:40:00,37.7,37.74,37.67,37.68,155197.0,33.6069,33.6426,33.5802,33.5891,155197.0
2018-05-16 13:50:00,37.68,37.73,37.68,37.73,71060.0,33.5891,33.6337,33.5891,33.6337,71060.0
2018-05-16 14:00:00,37.73,37.78,37.73,37.76,94830.0,33.6337,33.6782,33.6337,33.6604,94830.0
2018-05-16 14:10:00,37.76,37.79,37.75,37.77,89652.0,33.6604,33.6871,33.6515,33.6693,89652.0
2018-05-16 14:20:00,37.78,37.83,37.77,37.83,114211.0,33.6782,33.7228,33.6693,33.7228,114211.0
2018-05-16 14:30:00,37.83,37.92,37.81,37.91,191283.0,33.7228,33.803,33.705,33.7941,191283.0
2018-05-16 14:40:00,37.91,37.98,37.9,37.97,200232.0,33.7941,33.8565,33.7852,33.8476,200232.0
2018-05-16 14:50:00,37.97,38.03,37.95,38.03,196392.0,33.8476,33.9011,33.8298,33.9011,196392.0
2018-05-16 15:00:00,38.02,38.03,37.91,37.93,236530.0,33.8922,33.9011,33.7941,33.8119,236530.0
2018-05-16 15:10:00,37.92,37.94,37.87,37.94,146843.0,33.803,33.8209,33.7585,33.8209,146843.0
2018-05-16 15:20:00,37.94,37.96,37.9,37.94,203905.0,33.8209,33.8387,33.7852,33.8209,203905.0
2018-05-16 15:30:00,37.94,37.96,37.92,37.95,291032.0,33.8209,33.8387,33.803,33.8298,291032.0
2018-05-16 15:40:00,37.95,37.96,37.93,37.94,418115.0,33.8298,33.8387,33.8119,33.8209,418115.0
2018-05-16 15:50:00,37.94,38.04,37.92,38.03,1359618.0,33.8209,33.91,33.803,33.9011,1359618.0
2018-05-17 09:30:00,37.97,38.09,37.89,37.95,327591.0,33.8476,33.9546,33.7763,33.8298,327591.0
2018-05-17 09:40:00,37.94,37.97,37.82,37.96,107966.0,33.8209,33.8476,33.7139,33.8387,107966.0
2018-05-17 09:50:00,37.97,38.03,37.95,37.95,125287.0,33.8476,33.9011,33.8298,33.8298,125287.0
2018-05-17 10:00:00,37.95,38.0,37.95,37.99,88013.0,33.8298,33.8743,33.8298,33.8654,88013.0
2018-05-17 10:10:00,37.99,37.99,37.86,37.89,130302.0,33.8654,33.8654,33.7495,33.7763,130302.0
2018-05-17 10:20:00,37.89,37.96,37.88,37.89,75247.0,33.7763,33.8387,33.7674,33.7763,75247.0
2018-05-17 10:30:00,37.88,38.07,37.88,38.07,161829.0,33.7674,33.9367,33.7674,33.9367,161829.0
2018-05-17 10:40:00,38.06,38.18,38.06,38.18,313834.0,33.9278,34.0348,33.9278,34.0348,313834.0
2018-05-17 10:50:00,38.18,38.21,38.13,38.2,169385.0,34.0348,34.0615,33.9902,34.0526,169385.0
2018-05-17 11:00:00,38.2,38.23,38.15,38.2,141137.0,34.0526,34.0794,34.0081,34.0526,141137.0
2018-05-17 11:10:00,38.2,38.22,38.15,38.22,83474.0,34.0526,34.0705,34.0081,34.0705,83474.0
2018-05-17 11:20:00,38.22,38.3,38.17,38.29,162765.0,34.0705,34.1418,34.0259,34.1329,162765.0
2018-05-17 11:30:00,38.28,38.32,38.22,38.29,172464.0,34.1239,34.1596,34.0705,34.1329,172464.0
2018-05-17 11:40:00,38.3,38.35,38.26,38.3,147067.0,34.1418,34.1863,34.1061,34.1418,147067.0
2018-05-17 11:50:00,38.3,38.34,38.29,38.31,150458.0,34.1418,34.1774,34.1329,34.1507,150458.0
2018-05-17 12:00:00,38.31,38.32,38.25,38.27,148461.0,34.1507,34.1596,34.0972,34.115,148461.0
2018-05-17 12:10:00,38.27,38.34,38.26,38.31,149936.0,34.115,34.1774,34.1061,34.1507,149936.0
2018-05-17 12:20:00,38.31,38.33,38.28,38.3,84659.0,34.1507,34.1685,34.1239,34.1418,84659.0
2018-05-17 12:30:00,38.29,38.31,38.28,38.29,51937.0,34.1329,34.1507,34.1239,34.1329,51937.0
2018-05-17 12:40:00,38.29,38.29,38.22,38.24,114925.0,34.1329,34.1329,34.0705,34.0883,114925.0
2018-05-17 12:50:00,38.24,38.3,38.22,38.29,52822.0,34.0883,34.1418,34.0705,34.1329,52822.0
2018-05-17 13:00:00,38.29,38.32,38.26,38.27,74445.0,34.1329,34.1596,34.1061,34.115,74445.0
2018-05-17 13:10:00,38.28,38.29,38.22,38.26,66837.0,34.1239,34.1329,34.0705,34.1061,66837.0
2018-05-17 13:20:00,38.26,38.3,38.25,38.29,82535.0,34.1061,34.1418,34.0972,34.1329,82535.0
2018-05-17 13:30:00,38.29,38.32,38.27,38.32,168864.0,34.1329,34.1596,34.115,34.1596,168864.0
2018-05-17 13:40:00,38.32,38.34,38.3,38.3,115862.0,34.1596,34.1774,34.1418,34.1418,115862.0
2018-05-17 13:50:00,38.3,38.32,38.19,38.21,112218.0,34.1418,34.1596,34.0437,34.0615,112218.0
2018-05-17 14:00:00,38.2,38.22,38.1,38.15,204587.0,34.0526,34.0705,33.9635,34.0081,204587.0
2018-05-17 14:10:00,38.14,38.21,38.13,38.21,90701.0,33.9991,34.0615,33.9902,34.0615,90701.0
2018-05-17 14:20:00,38.21,38.24,38.19,38.23,86698.0,34.0615,34.0883,34.0437,34.0794,86698.0
2018-05-17 14:30:00,38.24,38.28,38.2,38.27,102764.0,34.0883,34.1239,34.0526,34.115,102764.0
2018-05-17 14:40:00,38.27,38.39,38.27,38.39,180249.0,34.115,34.222,34.115,34.222,180249.0
2018-05-17 14:50:00,38.39,38.43,38.34,38.43,182891.0,34.222,34.2577,34.1774,34.2577,182891.0
2018-05-17 15:00:00,38.43,38.48,38.41,38.44,125519.0,34.2577,34.3022,34.2398,34.2666,125519.0
2018-05-17 15:10:00,38.45,38.45,38.35,38.36,176791.0,34.2755,34.2755,34.1863,34.1953,176791.0
2018-05-17 15:20:00,38.37,38.41,38.35,38.35,185600.0,34.2042,34.2398,34.1863,34.1863,185600.0
2018-05-17 15:30:00,38.35,38.38,38.32,38.32,183800.0,34.1863,34.2131,34.1596,34.1596,183800.0
2018-05-17 15:40:00,38.33,38.35,38.31,38.34,276549.0,34.1685,34.1863,34.1507,34.1774,276549.0
2018-05-17 15:50:00,38.35,38.37,38.28,38.31,1003936.0,34.1863,34.2042,34.1239,34.1507,1003936.0
2018-05-18 09:30:00,38.27,38.4,38.18,38.21,374147.0,34.115,34.2309,34.0348,34.0615,374147.0
2018-05-18 09:40:00,38.2,38.23,37.99,37.99,98396.0,34.0526,34.0794,33.8654,33.8654,98396.0
2018-05-18 09:50:00,37.99,38.1,37.94,38.04,131113.0,33.8654,33.9635,33.8209,33.91,131113.0
2018-05-18 10:00:00,38.05,38.05,37.9,37.97,196844.0,33.9189,33.9189,33.7852,33.8476,196844.0
2018-05-18 10:10:00,37.97,37.98,37.87,37.91,162632.0,33.8476,33.8565,33.7585,33.7941,162632.0
2018-05-18 10:20:00,37.91,37.98,37.9,37.91,123700.0,33.7941,33.8565,33.7852,33.7941,123700.0
2018-05-18 10:30:00,37.91,37.92,37.8,37.84,245665.0,33.7941,33.803,33.6961,33.7317,245665.0
2018-05-18 10:40:00,37.85,37.9,37.8,37.86,93596.0,33.7406,33.7852,33.6961,33.7495,93596.0
2018-05-18 10:50:00,37.86,37.92,37.85,37.86,85299.0,33.7495,33.803,33.7406,33.7495,85299.0
2018-05-18 11:00:00,37.87,37.88,37.83,37.84,54166.0,33.7585,33.7674,33.7228,33.7317,54166.0
2018-05-18 11:10:00,37.85,37.87,37.83,37.87,72739.0,33.7406,33.7585,33.7228,33.7585,72739.0
2018-05-18 11:20:00,37.87,37.89,37.76,37.77,83768.0,33.7585,33.7763,33.6604,33.6693,83768.0
2018-05-18 11:30:00,37.78,37.86,37.78,37.83,64994.0,33.6782,33.7495,33.6782,33.7228,64994.0
2018-05-18 11:40:00,37.84,37.88,37.82,37.83,64925.0,33.7317,33.7674,33.7139,33.7228,64925.0
2018-05-18 11:50:00,37.83,37.89,37.81,37.89,79394.0,33.7228,33.7763,33.705,33.7763,79394.0
2018-05-18 12:00:00,37.88,37.89,37.79,37.79,58382.0,33.7674,33.7763,33.6871,33.6871,58382.0
2018-05-18 12:10:00,37.8,37.83,37.78,37.82,68408.0,33.6961,33.7228,33.6782,33.7139,68408.0
2018-05-18 12:20:00,37.83,37.86,37.82,37.84,70508.0,33.7228,33.7495,33.7139,33.7317,70508.0
2018-05-18 12:30:00,37.84,37.84,37.8,37.84,53895.0,33.7317,33.7317,33.6961,33.7317,53895.0
2018-05-18 12:40:00,37.84,37.92,37.84,37.9,57836.0,33.7317,33.803,33.7317,33.7852,57836.0
2018-05-18 12:50:00,37.89,37.93,37.86,37.88,143606.0,33.7763,33.8119,33.7495,33.7674,143606.0
2018-05-18 13:00:00,37.88,37.89,37.82,37.88,135101.0,33.7674,33.7763,33.7139,33.7674,135101.0
2018-05-18 13:10:00,37.87,37.88,37.83,37.85,119948.0,33.7585,33.7674,33.7228,33.7406,119948.0
2018-05-18 13:20:00,37.85,37.88,37.83,37.84,37912.0,33.7406,33.7674,33.7228,33.7317,37912.0
2018-05-18 13:30:00,37.84,37.85,37.73,37.74,130835.0,33.7317,33.7406,33.6337,33.6426,130835.0
2018-05-18 13:40:00,37.74,37.77,37.73,37.76,53850.0,33.6426,33.6693,33.6337,33.6604,53850.0
2018-05-18 13:50:00,37.76,37.77,37.74,37.74,52746.0,33.6604,33.6693,33.6426,33.6426,52746.0
2018-05-18 14:00:00,37.74,37.77,37.72,37.75,107972.0,33.6426,33.6693,33.6247,33.6515,107972.0
2018-05-18 14:10:00,37.75,37.79,37.74,37.77,53527.0,33.6515,33.6871,33.6426,33.6693,53527.0
2018-05-18 14:20:00,37.77,37.81,37.77,37.79,83740.0,33.6693,33.705,33.6693,33.6871,83740.0
2018-05-18 14:30:00,37.78,37.83,37.78,37.82,53326.0,33.6782,33.7228,33.6782,33.7139,53326.0
2018-05-18 14:40:00,37.82,37.82,37.77,37.78,61708.0,33.7139,33.7139,33.6693,33.6782,61708.0
2018-05-18 14:50:00,37.79,37.8,37.77,37.77,37207.0,33.6871,33.6961,33.6693,33.6693,37207.0
2018-05-18 15:00:00,37.78,37.78,37.73,37.73,58152.0,33.6782,33.6782,33.6337,33.6337,58152.0
2018-05-18 15:10:00,37.74,37.75,37.72,37.74,101520.0,33.6426,33.6515,33.6247,33.6426,101520.0
2018-05-18 15:20:00,37.75,37.79,37.74,37.79,99749.0,33.6515,33.6871,33.6426,33.6871,99749.0
2018-05-18 15:30:00,37.79,37.8,37.75,37.77,134716.0,33.6871,33.6961,33.6515,33.6693,134716.0
2018-05-18 15:40:00,37.77,37.8,37.75,37.79,217588.0,33.6693,33.6961,33.6515,33.6871,217588.0
2018-05-18 15:50:00,37.79,37.83,37.77,37.79,587833.0,33.6871,33.7228,33.6693,33.6871,587833.0
2018-05-21 09:30:00,38.16,38.16,37.98,38.05,232808.0,34.017,34.017,33.8565,33.9189,232808.0
2018-05-21 09:40:00,38.05,38.16,37.98,38.14,135637.0,33.9189,34.017,33.8565,33.9991,135637.0
2018-05-21 09:50:00,38.15,38.19,38.05,38.06,163754.0,34.0081,34.0437,33.9189,33.9278,163754.0
2018-05-21 10:00:00,38.06,38.16,38.03,38.07,89822.0,33.9278,34.017,33.9011,33.9367,89822.0
2018-05-21 10:10:00,38.07,38.09,38.02,38.05,62140.0,33.9367,33.9546,33.8922,33.9189,62140.0
2018-05-21 10:20:00,38.05,38.13,38.03,38.12,87713.0,33.9189,33.9902,33.9011,33.9813,87713.0
2018-05-21 10:30:00,38.13,38.24,38.13,38.23,101985.0,33.9902,34.0883,33.9902,34.0794,101985.0
2018-05-21 10:40:00,38.23,38.3,38.21,38.29,113221.0,34.0794,34.1418,34.0615,34.1329,113221.0
2018-05-21 10:50:00,38.29,38.32,38.25,38.31,102707.0,34.1329,34.1596,34.0972,34.1507,102707.0
2018-05-21 11:00:00,38.31,38.34,38.24,38.27,87587.0,34.1507,34.1774,34.0883,34.115,87587.0
2018-05-21 11:10:00,38.28,38.3,38.23,38.28,90340.0,34.1239,34.1418,34.0794,34.1239,90340.0
2018-05-21 11:20:00,38.29,38.3,38.18,38.2,63216.0,34.1329,34.1418,34.0348,34.0526,63216.0
2018-05-21 11:30:00,38.2,38.2,38.09,38.12,106857.0,34.0526,34.0526,33.9546,33.9813,106857.0
2018-05-21 11:40:00,38.11,38.14,38.07,38.1,81521.0,33.9724,33.9991,33.9367,33.9635,81521.0
2018-05-21 11:50:00,38.1,38.17,38.09,38.16,66681.0,33.9635,34.0259,33.9546,34.017,66681.0
2018-05-21 12:00:00,38.16,38.16,38.05,38.11,235203.0,34.017,34.017,33.9189,33.9724,235203.0
2018-05-21 12:10:00,38.12,38.19,38.11,38.14,58015.0,33.9813,34.0437,33.9724,33.9991,58015.0
2018-05-21 12:20:00,38.15,38.17,38.13,38.14,39698.0,34.0081,34.0259,33.9902,33.9991,39698.0
2018-05-21 12:30:00,38.14,38.17,38.1,38.14,52600.0,33.9991,34.0259,33.9635,33.9991,52600.0
2018-05-21 12:40:00,38.13,38.14,38.06,38.06,53313.0,33.9902,33.9991,33.9278,33.9278,53313.0
2018-05-21 12:50:00,38.06,38.08,38.05,38.05,43906.0,33.9278,33.9457,33.9189,33.9189,43906.0
2018-05-21 13:00:00,38.06,38.08,38.04,38.05,44139.0,33.9278,33.9457,33.91,33.9189,44139.0
2018-05-21 13:10:00,38.06,38.12,38.05,38.12,61279.0,33.9278,33.9813,33.9189,33.9813,61279.0
2018-05-21 13:20:00,38.11,38.15,38.11,38.14,79875.0,33.9724,34.0081,33.9724,33.9991,79875.0
2018-05-21 13:30:00,38.14,38.17,38.13,38.15,48636.0,33.9991,34.0259,33.9902,34.0081,48636.0
2018-05-21 13:40:00,38.15,38.17,38.14,38.16,36511.0,34.0081,34.0259,33.9991,34.017,36511.0
2018-05-21 13:50:00,38.15,38.16,38.14,38.16,71089.0,34.0081,34.017,33.9991,34.017,71089.0
2018-05-21 14:00:00,38.15,38.16,38.12,38.16,122527.0,34.0081,34.017,33.9813,34.017,122527.0
2018-05-21 14:10:00,38.16,38.16,38.13,38.15,120344.0,34.017,34.017,33.9902,34.0081,120344.0
2018-05-21 14:20:00,38.14,38.19,38.14,38.18,103046.0,33.9991,34.0437,33.9991,34.0348,103046.0
2018-05-21 14:30:00,38.17,38.21,38.15,38.18,114531.0,34.0259,34.0615,34.0081,34.0348,114531.0
2018-05-21 14:40:00,38.19,38.19,38.15,38.17,33455.0,34.0437,34.0437,34.0081,34.0259,33455.0
2018-05-21 14:50:00,38.17,38.19,38.16,38.16,47666.0,34.0259,34.0437,34.017,34.017,47666.0
2018-05-21 15:00:00,38.17,38.17,38.11,38.13,82063.0,34.0259,34.0259,33.9724,33.9902,82063.0
2018-05-21 15:10:00,38.13,38.15,38.09,38.09,208499.0,33.9902,34.0081,33.9546,33.9546,208499.0
2018-05-21 15:20:00,38.1,38.11,38.08,38.1,155272.0,33.9635,33.9724,33.9457,33.9635,155272.0
2018-05-21 15:30:00,38.1,38.1,38.0,38.02,105188.0,33.9635,33.9635,33.8743,33.8922,105188.0
2018-05-21 15:40:00,38.02,38.06,38.02,38.06,163217.0,33.8922,33.9278,33.8922,33.9278,163217.0
2018-05-21 15:50:00,38.06,38.09,38.03,38.08,423175.0,33.9278,33.9546,33.9011,33.9457,423175.0
2018-05-22 09:30:00,38.58,38.77,38.51,38.63,418576.0,34.3914,34.5607,34.329,34.4359,418576.0
2018-05-22 09:40:00,38.64,38.66,38.41,38.5,208811.0,34.4449,34.4627,34.2398,34.3201,208811.0
2018-05-22 09:50:00,38.5,38.57,38.41,38.52,210967.0,34.3201,34.3825,34.2398,34.3379,210967.0
2018-05-22 10:00:00,38.53,38.56,38.45,38.55,130902.0,34.3468,34.3735,34.2755,34.3646,130902.0
2018-05-22 10:10:00,38.55,38.56,38.34,38.41,150666.0,34.3646,34.3735,34.1774,34.2398,150666.0
2018-05-22 10:20:00,38.41,38.43,38.34,38.34,93977.0,34.2398,34.2577,34.1774,34.1774,93977.0
2018-05-22 10:30:00,38.34,38.4,38.32,38.37,86595.0,34.1774,34.2309,34.1596,34.2042,86595.0
2018-05-22 10:40:00,38.37,38.39,38.25,38.3,99180.0,34.2042,34.222,34.0972,34.1418,99180.0
2018-05-22 10:50:00,38.3,38.37,38.28,38.34,123016.0,34.1418,34.2042,34.1239,34.1774,123016.0
2018-05-22 11:00:00,38.34,38.41,38.32,38.39,81594.0,34.1774,34.2398,34.1596,34.222,81594.0
2018-05-22 11:10:00,38.38,38.46,38.38,38.45,69284.0,34.2131,34.2844,34.2131,34.2755,69284.0
2018-05-22 11:20:00,38.46,38.52,38.44,38.48,163771.0,34.2844,34.3379,34.2666,34.3022,163771.0
2018-05-22 11:30:00,38.48,38.48,38.43,38.45,77825.0,34.3022,34.3022,34.2577,34.2755,77825.0
2018-05-22 11:40:00,38.45,38.47,38.4,38.41,70058.0,34.2755,34.2933,34.2309,34.2398,70058.0
2018-05-22 11:50:00,38.4,38.44,38.38,38.42,48291.0,34.2309,34.2666,34.2131,34.2487,48291.0
2018-05-22 12:00:00,38.42,38.48,38.41,38.45,86409.0,34.2487,34.3022,34.2398,34.2755,86409.0
2018-05-22 12:10:00,38.44,38.48,38.44,38.46,54613.0,34.2666,34.3022,34.2666,34.2844,54613.0
2018-05-22 12:20:00,38.45,38.47,38.43,38.45,91634.0,34.2755,34.2933,34.2577,34.2755,91634.0
2018-05-22 12:30:00,38.44,38.45,38.37,38.39,60987.0,34.2666,34.2755,34.2042,34.222,60987.0
2018-05-22 12:40:00,38.4,38.41,38.36,38.38,61866.0,34.2309,34.2398,34.1953,34.2131,61866.0
2018-05-22 12:50:00,38.39,38.42,38.37,38.41,67289.0,34.222,34.2487,34.2042,34.2398,67289.0
2018-05-22 13:00:00,38.42,38.42,38.4,38.41,74980.0,34.2487,34.2487,34.2309,34.2398,74980.0
2018-05-22 13:10:00,38.4,38.41,38.4,38.4,18968.0,34.2309,34.2398,34.2309,34.2309,18968.0
2018-05-22 13:20:00,38.41,38.43,38.38,38.41,96688.0,34.2398,34.2577,34.2131,34.2398,96688.0
2018-05-22 13:30:00,38.41,38.44,38.39,38.41,111715.0,34.2398,34.2666,34.222,34.2398,111715.0
2018-05-22 13:40:00,38.41,38.46,38.39,38.42,56349.0,34.2398,34.2844,34.222,34.2487,56349.0
2018-05-22 13:50:00,38.41,38.45,38.41,38.45,64345.0,34.2398,34.2755,34.2398,34.2755,64345.0
2018-05-22 14:00:00,38.44,38.47,38.43,38.43,76464.0,34.2666,34.2933,34.2577,34.2577,76464.0
2018-05-22 14:10:00,38.43,38.46,38.42,38.42,47748.0,34.2577,34.2844,34.2487,34.2487,47748.0
2018-05-22 14:20:00,38.43,38.45,38.41,38.44,50387.0,34.2577,34.2755,34.2398,34.2666,50387.0
2018-05-22 14:30:00,38.43,38.48,38.43,38.46,62897.0,34.2577,34.3022,34.2577,34.2844,62897.0
2018-05-22 14:40:00,38.47,38.54,38.46,38.52,139280.0,34.2933,34.3557,34.2844,34.3379,139280.0
2018-05-22 14:50:00,38.52,38.52,38.45,38.45,89546.0,34.3379,34.3379,34.2755,34.2755,89546.0
2018-05-22 15:00:00,38.45,38.47,38.42,38.43,76196.0,34.2755,34.2933,34.2487,34.2577,76196.0
2018-05-22 15:10:00,38.42,38.44,38.39,38.43,97085.0,34.2487,34.2666,34.222,34.2577,97085.0
2018-05-22 15:20:00,38.42,38.43,38.39,38.43,89044.0,34.2487,34.2577,34.222,34.2577,89044.0
2018-05-22 15:30:00,38.42,38.43,38.37,38.38,125930.0,34.2487,34.2577,34.2042,34.2131,125930.0
2018-05-22 15:40:00,38.38,38.4,38.35,38.37,296976.0,34.2131,34.2309,34.1863,34.2042,296976.0
2018-05-22 15:50:00,38.36,38.36,38.27,38.28,565869.0,34.1953,34.1953,34.115,34.1239,565869.0
2018-05-23 09:30:00,38.18,38.19,37.86,37.94,321622.0,34.0348,34.0437,33.7495,33.8209,321622.0
2018-05-23 09:40:00,37.94,37.98,37.78,37.8,154202.0,33.8209,33.8565,33.6782,33.6961,154202.0
2018-05-23 09:50:00,37.8,37.86,37.79,37.82,154082.0,33.6961,33.7495,33.6871,33.7139,154082.0
2018-05-23 10:00:00,37.82,37.83,37.71,37.73,231825.0,33.7139,33.7228,33.6158,33.6337,231825.0
2018-05-23 10:10:00,37.73,37.81,37.72,37.8,142099.0,33.6337,33.705,33.6247,33.6961,142099.0
2018-05-23 10:20:00,37.8,37.83,37.75,37.82,132596.0,33.6961,33.7228,33.6515,33.7139,132596.0
2018-05-23 10:30:00,37.81,37.81,37.67,37.71,92258.0,33.705,33.705,33.5802,33.6158,92258.0
2018-05-23 10:40:00,37.71,37.72,37.58,37.59,134910.0,33.6158,33.6247,33.4999,33.5089,134910.0
2018-05-23 10:50:00,37.58,37.62,37.47,37.58,168288.0,33.4999,33.5356,33.4019,33.4999,168288.0
2018-05-23 11:00:00,37.58,37.63,37.56,37.61,95596.0,33.4999,33.5445,33.4821,33.5267,95596.0
2018-05-23 11:10:00,37.6,37.63,37.56,37.61,124518.0,33.5178,33.5445,33.4821,33.5267,124518.0
2018-05-23 11:20:00,37.61,37.68,37.6,37.64,96138.0,33.5267,33.5891,33.5178,33.5534,96138.0
2018-05-23 11:30:00,37.64,37.68,37.62,37.64,107158.0,33.5534,33.5891,33.5356,33.5534,107158.0
2018-05-23 11:40:00,37.64,37.71,37.63,37.7,65877.0,33.5534,33.6158,33.5445,33.6069,65877.0
2018-05-23 11:50:00,37.71,37.74,37.65,37.65,75106.0,33.6158,33.6426,33.5623,33.5623,75106.0
2018-05-23 12:00:00,37.66,37.71,37.65,37.68,60428.0,33.5713,33.6158,33.5623,33.5891,60428.0
2018-05-23 12:10:00,37.68,37.7,37.65,37.66,92937.0,33.5891,33.6069,33.5623,33.5713,92937.0
2018-05-23 12:20:00,37.65,37.67,37.53,37.56,107921.0,33.5623,33.5802,33.4554,33.4821,107921.0
2018-05-23 12:30:00,37.55,37.58,37.52,37.54,66356.0,33.4732,33.4999,33.4465,33.4643,66356.0
2018-05-23 12:40:00,37.55,37.61,37.54,37.59,73281.0,33.4732,33.5267,33.4643,33.5089,73281.0
2018-05-23 12:50:00,37.59,37.6,37.55,37.57,75937.0,33.5089,33.5178,33.4732,33.491,75937.0
2018-05-23 13:00:00,37.57,37.57,37.48,37.52,82189.0,33.491,33.491,33.4108,33.4465,82189.0
2018-05-23 13:10:00,37.52,37.54,37.46,37.46,98168.0,33.4465,33.4643,33.393,33.393,98168.0
2018-05-23 13:20:00,37.46,37.5,37.46,37.5,55919.0,33.393,33.4286,33.393,33.4286,55919.0
2018-05-23 13:30:00,37.5,37.54,37.48,37.54,67689.0,33.4286,33.4643,33.4108,33.4643,67689.0
2018-05-23 13:40:00,37.54,37.56,37.48,37.48,103673.0,33.4643,33.4821,33.4108,33.4108,103673.0
2018-05-23 13:50:00,37.48,37.52,37.46,37.51,53257.0,33.4108,33.4465,33.393,33.4375,53257.0
2018-05-23 14:00:00,37.51,37.55,37.49,37.55,133292.0,33.4375,33.4732,33.4197,33.4732,133292.0
2018-05-23 14:10:00,37.55,37.61,37.55,37.58,128524.0,33.4732,33.5267,33.4732,33.4999,128524.0
2018-05-23 14:20:00,37.58,37.62,37.53,37.59,145804.0,33.4999,33.5356,33.4554,33.5089,145804.0
2018-05-23 14:30:00,37.6,37.62,37.59,37.61,76933.0,33.5178,33.5356,33.5089,33.5267,76933.0
2018-05-23 14:40:00,37.61,37.64,37.59,37.62,94013.0,33.5267,33.5534,33.5089,33.5356,94013.0
2018-05-23 14:50:00,37.62,37.69,37.61,37.68,80553.0,33.5356,33.598,33.5267,33.5891,80553.0
2018-05-23 15:00:00,37.69,37.76,37.68,37.73,97082.0,33.598,33.6604,33.5891,33.6337,97082.0
2018-05-23 15:10:00,37.73,37.74,37.69,37.71,83455.0,33.6337,33.6426,33.598,33.6158,83455.0
2018-05-23 15:20:00,37.71,37.72,37.67,37.71,121855.0,33.6158,33.6247,33.5802,33.6158,121855.0
2018-05-23 15:30:00,37.7,37.77,37.68,37.73,237102.0,33.6069,33.6693,33.5891,33.6337,237102.0
2018-05-23 15:40:00,37.73,37.77,37.72,37.74,298357.0,33.6337,33.6693,33.6247,33.6426,298357.0
2018-05-23 15:50:00,37.75,37.87,37.74,37.85,691819.0,33.6515,33.7585,33.6426,33.7406,691819.0
2018-05-24 09:30:00,38.0,38.24,37.89,38.23,494083.0,33.8743,34.0883,33.7763,34.0794,494083.0
2018-05-24 09:40:00,38.24,38.29,38.05,38.11,319683.0,34.0883,34.1329,33.9189,33.9724,319683.0
2018-05-24 09:50:00,38.11,38.15,38.01,38.13,307839.0,33.9724,34.0081,33.8833,33.9902,307839.0
2018-05-24 10:00:00,38.12,38.17,38.09,38.16,193514.0,33.9813,34.0259,33.9546,34.017,193514.0
2018-05-24 10:10:00,38.16,38.19,38.07,38.1,203145.0,34.017,34.0437,33.9367,33.9635,203145.0
2018-05-24 10:20:00,38.09,38.1,37.97,38.0,202636.0,33.9546,33.9635,33.8476,33.8743,202636.0
2018-05-24 10:30:00,38.0,38.09,37.95,38.08,255497.0,33.8743,33.9546,33.8298,33.9457,255497.0
2018-05-24 10:40:00,38.08,38.09,37.97,38.04,144602.0,33.9457,33.9546,33.8476,33.91,144602.0
2018-05-24 10:50:00,38.04,38.06,38.01,38.02,195805.0,33.91,33.9278,33.8833,33.8922,195805.0
2018-05-24 11:00:00,38.02,38.22,37.99,38.19,138236.0,33.8922,34.0705,33.8654,34.0437,138236.0
2018-05-24 11:10:00,38.18,38.3,38.16,38.29,154361.0,34.0348,34.1418,34.017,34.1329,154361.0
2018-05-24 11:20:00,38.3,38.34,38.26,38.27,93128.0,34.1418,34.1774,34.1061,34.115,93128.0
2018-05-24 11:30:00,38.28,38.31,38.24,38.25,83174.0,34.1239,34.1507,34.0883,34.0972,83174.0
2018-05-24 11:40:00,38.26,38.29,38.24,38.27,104906.0,34.1061,34.1329,34.0883,34.115,104906.0
2018-05-24 11:50:00,38.26,38.28,38.18,38.27,118601.0,34.1061,34.1239,34.0348,34.115,118601.0
2018-05-24 12:00:00,38.27,38.29,38.22,38.24,132979.0,34.115,34.1329,34.0705,34.0883,132979.0
2018-05-24 12:10:00,38.24,38.29,38.23,38.28,113952.0,34.0883,34.1329,34.0794,34.1239,113952.0
2018-05-24 12:20:00,38.28,38.31,38.26,38.27,92864.0,34.1239,34.1507,34.1061,34.115,92864.0
2018-05-24 12:30:00,38.28,38.31,38.22,38.23,86018.0,34.1239,34.1507,34.0705,34.0794,86018.0
2018-05-24 12:40:00,38.23,38.28,38.21,38.27,51677.0,34.0794,34.1239,34.0615,34.115,51677.0
2018-05-24 12:50:00,38.28,38.32,38.26,38.32,98349.0,34.1239,34.1596,34.1061,34.1596,98349.0
2018-05-24 13:00:00,38.32,38.42,38.31,38.39,176312.0,34.1596,34.2487,34.1507,34.222,176312.0
2018-05-24 13:10:00,38.39,38.43,38.39,38.41,97155.0,34.222,34.2577,34.222,34.2398,97155.0
2018-05-24 13:20:00,38.41,38.47,38.41,38.46,193516.0,34.2398,34.2933,34.2398,34.2844,193516.0
2018-05-24 13:30:00,38.47,38.55,38.46,38.51,341003.0,34.2933,34.3646,34.2844,34.329,341003.0
2018-05-24 13:40:00,38.51,38.58,38.49,38.57,133451.0,34.329,34.3914,34.3111,34.3825,133451.0
2018-05-24 13:50:00,38.57,38.59,38.51,38.52,272798.0,34.3825,34.4003,34.329,34.3379,272798.0
2018-05-24 14:00:00,38.51,38.51,38.36,38.39,87041.0,34.329,34.329,34.1953,34.222,87041.0
2018-05-24 14:10:00,38.39,38.39,38.35,38.36,116162.0,34.222,34.222,34.1863,34.1953,116162.0
2018-05-24 14:20:00,38.36,38.39,38.3,38.32,126229.0,34.1953,34.222,34.1418,34.1596,126229.0
2018-05-24 14:30:00,38.32,38.36,38.31,38.35,181688.0,34.1596,34.1953,34.1507,34.1863,181688.0
2018-05-24 14:40:00,38.35,38.36,38.3,38.31,82400.0,34.1863,34.1953,34.1418,34.1507,82400.0
2018-05-24 14:50:00,38.31,38.36,38.29,38.36,78732.0,34.1507,34.1953,34.1329,34.1953,78732.0
2018-05-24 15:00:00,38.35,38.36,38.27,38.32,103993.0,34.1863,34.1953,34.115,34.1596,103993.0
2018-05-24 15:10:00,38.32,38.38,38.31,38.38,61352.0,34.1596,34.2131,34.1507,34.2131,61352.0
2018-05-24 15:20:00,38.37,38.42,38.36,38.39,141919.0,34.2042,34.2487,34.1953,34.222,141919.0
2018-05-24 15:30:00,38.39,38.42,38.36,38.38,136016.0,34.222,34.2487,34.1953,34.2131,136016.0
2018-05-24 15:40:00,38.38,38.4,38.35,38.4,277809.0,34.2131,34.2309,34.1863,34.2309,277809.0
2018-05-24 15:50:00,38.39,38.41,38.35,38.39,539732.0,34.222,34.2398,34.1863,34.222,539732.0
2018-05-25 09:30:00,38.25,38.4,38.24,38.32,267264.0,34.0972,34.2309,34.0883,34.1596,267264.0
2018-05-25 09:40:00,38.31,38.32,38.24,38.25,184806.0,34.1507,34.1596,34.0883,34.0972,184806.0
2018-05-25 09:50:00,38.24,38.3,38.24,38.27,154729.0,34.0883,34.1418,34.0883,34.115,154729.0
2018-05-25 10:00:00,38.26,38.33,38.25,38.29,112241.0,34.1061,34.1685,34.0972,34.1329,112241.0
2018-05-25 10:10:00,38.28,38.31,38.22,38.25,222466.0,34.1239,34.1507,34.0705,34.0972,222466.0
2018-05-25 10:20:00,38.24,38.25,38.14,38.21,128426.0,34.0883,34.0972,33.9991,34.0615,128426.0
2018-05-25 10:30:00,38.22,38.28,38.22,38.25,129104.0,34.0705,34.1239,34.0705,34.0972,129104.0
2018-05-25 10:40:00,38.26,38.28,38.23,38.23,98929.0,34.1061,34.1239,34.0794,34.0794,98929.0
2018-05-25 10:50:00,38.24,38.29,38.22,38.28,70886.0,34.0883,34.1329,34.0705,34.1239,70886.0
2018-05-25 11:00:00,38.28,38.31,38.25,38.28,44920.0,34.1239,34.1507,34.0972,34.1239,44920.0
2018-05-25 11:10:00,38.28,38.28,38.21,38.23,111278.0,34.1239,34.1239,34.0615,34.0794,111278.0
2018-05-25 11:20:00,38.23,38.24,38.17,38.23,130011.0,34.0794,34.0883,34.0259,34.0794,130011.0
2018-05-25 11:30:00,38.23,38.28,38.22,38.25,53993.0,34.0794,34.1239,34.0705,34.0972,53993.0
2018-05-25 11:40:00,38.25,38.25,38.2,38.23,52386.0,34.0972,34.0972,34.0526,34.0794,52386.0
2018-05-25 11:50:00,38.23,38.23,38.19,38.21,44898.0,34.0794,34.0794,34.0437,34.0615,44898.0
2018-05-25 12:00:00,38.2,38.22,38.16,38.17,78253.0,34.0526,34.0705,34.017,34.0259,78253.0
2018-05-25 12:10:00,38.16,38.18,38.14,38.15,94009.0,34.017,34.0348,33.9991,34.0081,94009.0
2018-05-25 12:20:00,38.15,38.19,38.14,38.18,59062.0,34.0081,34.0437,33.9991,34.0348,59062.0
2018-05-25 12:30:00,38.18,38.2,38.17,38.18,56015.0,34.0348,34.0526,34.0259,34.0348,56015.0
2018-05-25 12:40:00,38.18,38.21,38.15,38.18,43323.0,34.0348,34.0615,34.0081,34.0348,43323.0
2018-05-25 12:50:00,38.17,38.2,38.16,38.18,56242.0,34.0259,34.0526,34.017,34.0348,56242.0
2018-05-25 13:00:00,38.19,38.23,38.18,38.23,57337.0,34.0437,34.0794,34.0348,34.0794,57337.0
2018-05-25 13:10:00,38.23,38.23,38.19,38.2,51235.0,34.0794,34.0794,34.0437,34.0526,51235.0
2018-05-25 13:20:00,38.2,38.2,38.16,38.16,40359.0,34.0526,34.0526,34.017,34.017,40359.0
2018-05-25 13:30:00,38.16,38.17,38.11,38.12,64822.0,34.017,34.0259,33.9724,33.9813,64822.0
2018-05-25 13:40:00,38.12,38.25,38.12,38.2,227581.0,33.9813,34.0972,33.9813,34.0526,227581.0
2018-05-25 13:50:00,38.2,38.21,38.19,38.2,46742.0,34.0526,34.0615,34.0437,34.0526,46742.0
2018-05-25 14:00:00,38.2,38.25,38.19,38.25,53035.0,34.0526,34.0972,34.0437,34.0972,53035.0
2018-05-25 14:10:00,38.25,38.26,38.22,38.24,55215.0,34.0972,34.1061,34.0705,34.0883,55215.0
2018-05-25 14:20:00,38.24,38.27,38.23,38.25,56871.0,34.0883,34.115,34.0794,34.0972,56871.0
2018-05-25 14:30:00,38.25,38.26,38.2,38.2,39659.0,34.0972,34.1061,34.0526,34.0526,39659.0
2018-05-25 14:40:00,38.2,38.2,38.14,38.16,58136.0,34.0526,34.0526,33.9991,34.017,58136.0
2018-05-25 14:50:00,38.16,38.18,38.15,38.16,43515.0,34.017,34.0348,34.0081,34.017,43515.0
2018-05-25 15:00:00,38.16,38.17,38.15,38.16,71275.0,34.017,34.0259,34.0081,34.017,71275.0
2018-05-25 15:10:00,38.16,38.22,38.16,38.22,86269.0,34.017,34.0705,34.017,34.0705,86269.0
2018-05-25 15:20:00,38.22,38.26,38.2,38.26,66732.0,34.0705,34.1061,34.0526,34.1061,66732.0
2018-05-25 15:30:00,38.26,38.28,38.23,38.24,94815.0,34.1061,34.1239,34.0794,34.0883,94815.0
2018-05-25 15:40:00,38.25,38.26,38.22,38.25,178331.0,34.0972,34.1061,34.0705,34.0972,178331.0
2018-05-25 15:50:00,38.25,38.35,38.25,38.3,583814.0,34.0972,34.1863,34.0972,34.1418,583814.0
2018-05-29 09:30:00,38.01,38.05,37.82,37.83,257568.0,33.8833,33.9189,33.7139,33.7228,257568.0
2018-05-29 09:40:00,37.84,37.9,37.72,37.78,347974.0,33.7317,33.7852,33.6247,33.6782,347974.0
2018-05-29 09:50:00,37.79,37.88,37.73,37.86,315958.0,33.6871,33.7674,33.6337,33.7495,315958.0
2018-05-29 10:00:00,37.87,37.96,37.84,37.93,265777.0,33.7585,33.8387,33.7317,33.8119,265777.0
2018-05-29 10:10:00,37.92,37.93,37.84,37.87,197263.0,33.803,33.8119,33.7317,33.7585,197263.0
2018-05-29 10:20:00,37.87,37.98,37.86,37.94,109323.0,33.7585,33.8565,33.7495,33.8209,109323.0
2018-05-29 10:30:00,37.94,37.94,37.85,37.88,181794.0,33.8209,33.8209,33.7406,33.7674,181794.0
2018-05-29 10:40:00,37.88,37.91,37.85,37.88,187185.0,33.7674,33.7941,33.7406,33.7674,187185.0
2018-05-29 10:50:00,37.89,37.94,37.85,37.87,159257.0,33.7763,33.8209,33.7406,33.7585,159257.0
2018-05-29 11:00:00,37.87,37.87,37.72,37.73,206714.0,33.7585,33.7585,33.6247,33.6337,206714.0
2018-05-29 11:10:00,37.74,37.85,37.74,37.82,169551.0,33.6426,33.7406,33.6426,33.7139,169551.0
2018-05-29 11:20:00,37.82,37.86,37.74,37.8,404600.0,33.7139,33.7495,33.6426,33.6961,404600.0
2018-05-29 11:30:00,37.8,37.81,37.71,37.73,171973.0,33.6961,33.705,33.6158,33.6337,171973.0
2018-05-29 11:40:00,37.72,37.73,37.48,37.57,243609.0,33.6247,33.6337,33.4108,33.491,243609.0
2018-05-29 11:50:00,37.56,37.64,37.52,37.59,243140.0,33.4821,33.5534,33.4465,33.5089,243140.0
2018-05-29 12:00:00,37.59,37.6,37.38,37.4,221853.0,33.5089,33.5178,33.3217,33.3395,221853.0
2018-05-29 12:10:00,37.4,37.44,37.32,37.4,155787.0,33.3395,33.3751,33.2682,33.3395,155787.0
2018-05-29 12:20:00,37.4,37.53,37.39,37.48,164823.0,33.3395,33.4554,33.3306,33.4108,164823.0
2018-05-29 12:30:00,37.47,37.59,37.46,37.56,145426.0,33.4019,33.5089,33.393,33.4821,145426.0
2018-05-29 12:40:00,37.57,37.62,37.51,37.57,118753.0,33.491,33.5356,33.4375,33.491,118753.0
2018-05-29 12:50:00,37.57,37.63,37.56,37.62,136855.0,33.491,33.5445,33.4821,33.5356,136855.0
2018-05-29 13:00:00,37.61,37.62,37.46,37.47,136136.0,33.5267,33.5356,33.393,33.4019,136136.0
2018-05-29 13:10:00,37.48,37.51,37.43,37.5,120629.0,33.4108,33.4375,33.3662,33.4286,120629.0
2018-05-29 13:20:00,37.51,37.54,37.47,37.49,135408.0,33.4375,33.4643,33.4019,33.4197,135408.0
2018-05-29 13:30:00,37.48,37.49,37.4,37.41,127428.0,33.4108,33.4197,33.3395,33.3484,127428.0
2018-05-29 13:40:00,37.4,37.48,37.38,37.47,83093.0,33.3395,33.4108,33.3217,33.4019,83093.0
2018-05-29 13:50:00,37.47,37.51,37.45,37.47,237170.0,33.4019,33.4375,33.3841,33.4019,237170.0
2018-05-29 14:00:00,37.47,37.5,37.37,37.43,158595.0,33.4019,33.4286,33.3127,33.3662,158595.0
2018-05-29 14:10:00,37.43,37.45,37.37,37.41,117355.0,33.3662,33.3841,33.3127,33.3484,117355.0
2018-05-29 14:20:00,37.41,37.44,37.36,37.44,115535.0,33.3484,33.3751,33.3038,33.3751,115535.0
2018-05-29 14:30:00,37.44,37.49,37.39,37.4,121282.0,33.3751,33.4197,33.3306,33.3395,121282.0
2018-05-29 14:40:00,37.4,37.42,37.36,37.38,203843.0,33.3395,33.3573,33.3038,33.3217,203843.0
2018-05-29 14:50:00,37.37,37.37,37.32,37.33,196924.0,33.3127,33.3127,33.2682,33.2771,196924.0
2018-05-29 15:00:00,37.33,37.43,37.32,37.4,213848.0,33.2771,33.3662,33.2682,33.3395,213848.0
2018-05-29 15:10:00,37.41,37.41,37.3,37.3,158741.0,33.3484,33.3484,33.2503,33.2503,158741.0
2018-05-29 15:20:00,37.3,37.35,37.27,37.31,134705.0,33.2503,33.2949,33.2236,33.2593,134705.0
2018-05-29 15:30:00,37.3,37.42,37.28,37.39,248867.0,33.2503,33.3573,33.2325,33.3306,248867.0
2018-05-29 15:40:00,37.39,37.47,37.38,37.44,402763.0,33.3306,33.4019,33.3217,33.3751,402763.0
2018-05-29 15:50:00,37.44,37.48,37.37,37.39,1011325.0,33.3751,33.4108,33.3127,33.3306,1011325.0
2018-05-30 09:30:00,37.5,37.62,37.48,37.6,386607.0,33.4286,33.5356,33.4108,33.5178,386607.0
2018-05-30 09:40:00,37.61,37.77,37.59,37.7,170505.0,33.5267,33.6693,33.5089,33.6069,170505.0
2018-05-30 09:50:00,37.71,37.75,37.64,37.68,172857.0,33.6158,33.6515,33.5534,33.5891,172857.0
2018-05-30 10:00:00,37.67,37.68,37.58,37.65,151442.0,33.5802,33.5891,33.4999,33.5623,151442.0
2018-05-30 10:10:00,37.64,37.7,37.56,37.59,117227.0,33.5534,33.6069,33.4821,33.5089,117227.0
2018-05-30 10:20:00,37.59,37.63,37.56,37.6,95901.0,33.5089,33.5445,33.4821,33.5178,95901.0
2018-05-30 10:30:00,37.59,37.6,37.56,37.59,86112.0,33.5089,33.5178,33.4821,33.5089,86112.0
2018-05-30 10:40:00,37.6,37.66,37.56,37.63,91627.0,33.5178,33.5713,33.4821,33.5445,91627.0
2018-05-30 10:50:00,37.63,37.63,37.6,37.62,126848.0,33.5445,33.5445,33.5178,33.5356,126848.0
2018-05-30 11:00:00,37.62,37.67,37.59,37.61,141788.0,33.5356,33.5802,33.5089,33.5267,141788.0
2018-05-30 11:10:00,37.61,37.64,37.6,37.62,79364.0,33.5267,33.5534,33.5178,33.5356,79364.0
2018-05-30 11:20:00,37.62,37.7,37.61,37.65,114843.0,33.5356,33.6069,33.5267,33.5623,114843.0
2018-05-30 11:30:00,37.65,37.72,37.64,37.7,76236.0,33.5623,33.6247,33.5534,33.6069,76236.0
2018-05-30 11:40:00,37.7,37.71,37.6,37.62,73133.0,33.6069,33.6158,33.5178,33.5356,73133.0
2018-05-30 11:50:00,37.62,37.66,37.59,37.65,81675.0,33.5356,33.5713,33.5089,33.5623,81675.0
2018-05-30 12:00:00,37.65,37.69,37.65,37.68,61065.0,33.5623,33.598,33.5623,33.5891,61065.0
2018-05-30 12:10:00,37.69,37.69,37.64,37.66,86316.0,33.598,33.598,33.5534,33.5713,86316.0
2018-05-30 12:20:00,37.66,37.77,37.65,37.74,204215.0,33.5713,33.6693,33.5623,33.6426,204215.0
2018-05-30 12:30:00,37.74,37.75,37.62,37.65,210147.0,33.6426,33.6515,33.5356,33.5623,210147.0
2018-05-30 12:40:00,37.65,37.69,37.64,37.66,81926.0,33.5623,33.598,33.5534,33.5713,81926.0
2018-05-30 12:50:00,37.66,37.71,37.65,37.7,52761.0,33.5713,33.6158,33.5623,33.6069,52761.0
2018-05-30 13:00:00,37.7,37.71,37.66,37.7,51094.0,33.6069,33.6158,33.5713,33.6069,51094.0
2018-05-30 13:10:00,37.7,37.8,37.69,37.79,59987.0,33.6069,33.6961,33.598,33.6871,59987.0
2018-05-30 13:20:00,37.79,37.8,37.74,37.79,61065.0,33.6871,33.6961,33.6426,33.6871,61065.0
2018-05-30 13:30:00,37.79,37.79,37.75,37.75,49852.0,33.6871,33.6871,33.6515,33.6515,49852.0
2018-05-30 13:40:00,37.76,37.77,37.72,37.77,59638.0,33.6604,33.6693,33.6247,33.6693,59638.0
2018-05-30 13:50:00,37.76,37.77,37.72,37.73,64655.0,33.6604,33.6693,33.6247,33.6337,64655.0
2018-05-30 14:00:00,37.74,37.76,37.73,37.75,48533.0,33.6426,33.6604,33.6337,33.6515,48533.0
2018-05-30 14:10:00,37.75,37.8,37.74,37.77,70627.0,33.6515,33.6961,33.6426,33.6693,70627.0
2018-05-30 14:20:00,37.76,37.8,37.76,37.79,59824.0,33.6604,33.6961,33.6604,33.6871,59824.0
2018-05-30 14:30:00,37.79,37.83,37.77,37.8,95772.0,33.6871,33.7228,33.6693,33.6961,95772.0
2018-05-30 14:40:00,37.8,37.82,37.79,37.8,68269.0,33.6961,33.7139,33.6871,33.6961,68269.0
2018-05-30 14:50:00,37.8,37.87,37.8,37.85,146943.0,33.6961,33.7585,33.6961,33.7406,146943.0
2018-05-30 15:00:00,37.85,37.87,37.84,37.85,89144.0,33.7406,33.7585,33.7317,33.7406,89144.0
2018-05-30 15:10:00,37.84,37.86,37.83,37.85,60239.0,33.7317,33.7495,33.7228,33.7406,60239.0
2018-05-30 15:20:00,37.85,37.86,37.8,37.8,67237.0,33.7406,33.7495,33.6961,33.6961,67237.0
2018-05-30 15:30:00,37.8,37.84,37.77,37.8,178433.0,33.6961,33.7317,33.6693,33.6961,178433.0
2018-05-30 15:40:00,37.8,37.82,37.77,37.8,311968.0,33.6961,33.7139,33.6693,33.6961,311968.0
2018-05-30 15:50:00,37.81,37.86,37.81,37.84,816343.0,33.705,33.7495,33.705,33.7317,816343.0
2018-05-31 09:30:00,41.65,41.99,41.27,41.85,7325889.0,37.1281,37.4312,36.7893,37.3064,7325889.0
2018-05-31 09:40:00,41.86,42.24,41.73,41.86,2921845.0,37.3153,37.654,37.1994,37.3153,2921845.0
2018-05-31 09:50:00,41.86,42.16,41.81,42.11,1884236.0,37.3153,37.5827,37.2707,37.5381,1884236.0
2018-05-31 10:00:00,42.1,42.24,41.79,41.87,1937083.0,37.5292,37.654,37.2529,37.3242,1937083.0
2018-05-31 10:10:00,41.87,42.05,41.83,41.93,1815105.0,37.3242,37.4846,37.2885,37.3777,1815105.0
2018-05-31 10:20:00,41.93,41.93,41.79,41.86,1560387.0,37.3777,37.3777,37.2529,37.3153,1560387.0
2018-05-31 10:30:00,41.87,42.0,41.84,41.92,1078963.0,37.3242,37.4401,37.2974,37.3688,1078963.0
2018-05-31 10:40:00,41.91,41.94,41.61,41.62,1252504.0,37.3598,37.3866,37.0924,37.1013,1252504.0
2018-05-31 10:50:00,41.62,41.79,41.58,41.76,1114300.0,37.1013,37.2529,37.0657,37.2261,1114300.0
2018-05-31 11:00:00,41.76,41.78,41.54,41.72,940223.0,37.2261,37.244,37.03,37.1905,940223.0
2018-05-31 11:10:00,41.71,41.75,41.42,41.49,705546.0,37.1816,37.2172,36.923,36.9854,705546.0
2018-05-31 11:20:00,41.48,41.76,41.34,41.72,976502.0,36.9765,37.2261,36.8517,37.1905,976502.0
2018-05-31 11:30:00,41.72,41.88,41.61,41.86,931425.0,37.1905,37.3331,37.0924,37.3153,931425.0
2018-05-31 11:40:00,41.85,41.92,41.79,41.82,580482.0,37.3064,37.3688,37.2529,37.2796,580482.0
2018-05-31 11:50:00,41.82,41.92,41.79,41.82,438255.0,37.2796,37.3688,37.2529,37.2796,438255.0
2018-05-31 12:00:00,41.82,41.92,41.77,41.8,655926.0,37.2796,37.3688,37.235,37.2618,655926.0
2018-05-31 12:10:00,41.8,41.85,41.7,41.72,617422.0,37.2618,37.3064,37.1726,37.1905,617422.0
2018-05-31 12:20:00,41.72,41.78,41.65,41.69,640478.0,37.1905,37.244,37.1281,37.1637,640478.0
2018-05-31 12:30:00,41.68,41.73,41.65,41.7,426435.0,37.1548,37.1994,37.1281,37.1726,426435.0
2018-05-31 12:40:00,41.69,41.77,41.66,41.76,355996.0,37.1637,37.235,37.137,37.2261,355996.0
2018-05-31 12:50:00,41.76,41.85,41.73,41.84,439215.0,37.2261,37.3064,37.1994,37.2974,439215.0
2018-05-31 13:00:00,41.85,41.85,41.74,41.76,432088.0,37.3064,37.3064,37.2083,37.2261,432088.0
2018-05-31 13:10:00,41.76,41.8,41.73,41.73,504423.0,37.2261,37.2618,37.1994,37.1994,504423.0
2018-05-31 13:20:00,41.73,41.83,41.73,41.82,320748.0,37.1994,37.2885,37.1994,37.2796,320748.0
2018-05-31 13:30:00,41.81,41.83,41.71,41.81,368045.0,37.2707,37.2885,37.1816,37.2707,368045.0
2018-05-31 13:40:00,41.81,41.88,41.79,41.84,488735.0,37.2707,37.3331,37.2529,37.2974,488735.0
2018-05-31 13:50:00,41.84,41.99,41.83,41.88,727354.0,37.2974,37.4312,37.2885,37.3331,727354.0
2018-05-31 14:00:00,41.88,41.99,41.82,41.97,708507.0,37.3331,37.4312,37.2796,37.4133,708507.0
2018-05-31 14:10:00,41.98,41.98,41.88,41.94,538049.0,37.4222,37.4222,37.3331,37.3866,538049.0
2018-05-31 14:20:00,41.94,42.18,41.94,42.16,1084801.0,37.3866,37.6005,37.3866,37.5827,1084801.0
2018-05-31 14:30:00,42.16,42.18,42.03,42.12,460636.0,37.5827,37.6005,37.4668,37.547,460636.0
2018-05-31 14:40:00,42.12,42.28,42.09,42.23,720289.0,37.547,37.6897,37.5203,37.6451,720289.0
2018-05-31 14:50:00,42.22,42.41,42.22,42.41,658873.0,37.6362,37.8056,37.6362,37.8056,658873.0
2018-05-31 15:00:00,42.42,42.46,42.34,42.44,876612.0,37.8145,37.8501,37.7432,37.8323,876612.0
2018-05-31 15:10:00,42.44,42.71,42.42,42.7,1468229.0,37.8323,38.073,37.8145,38.0641,1468229.0
2018-05-31 15:20:00,42.71,42.72,42.55,42.56,1286283.0,38.073,38.0819,37.9304,37.9393,1286283.0
2018-05-31 15:30:00,42.55,42.77,42.47,42.75,1127644.0,37.9304,38.1265,37.859,38.1086,1127644.0
2018-05-31 15:40:00,42.75,42.76,42.63,42.71,1472434.0,38.1086,38.1176,38.0017,38.073,1472434.0
2018-05-31 15:50:00,42.71,42.76,42.59,42.7,3445914.0,38.073,38.1176,37.966,38.0641,3445914.0
2018-06-01 09:30:00,42.98,43.05,42.56,42.99,2534351.0,38.3137,38.3761,37.9393,38.3226,2534351.0
2018-06-01 09:40:00,43.01,43.11,42.86,43.11,1164403.0,38.3404,38.4296,38.2067,38.4296,1164403.0
2018-06-01 09:50:00,43.11,43.32,43.1,43.18,1076380.0,38.4296,38.6168,38.4206,38.492,1076380.0
2018-06-01 10:00:00,43.18,43.25,43.0,43.01,941466.0,38.492,38.5544,38.3315,38.3404,941466.0
2018-06-01 10:10:00,43.01,43.04,42.6,42.73,768376.0,38.3404,38.3672,37.9749,38.0908,768376.0
2018-06-01 10:20:00,42.73,43.11,42.71,42.94,661199.0,38.0908,38.4296,38.073,38.278,661199.0
2018-06-01 10:30:00,42.94,43.02,42.81,42.89,596066.0,38.278,38.3493,38.1621,38.2334,596066.0
2018-06-01 10:40:00,42.88,42.92,42.75,42.85,547171.0,38.2245,38.2602,38.1086,38.1978,547171.0
2018-06-01 10:50:00,42.85,42.95,42.82,42.91,318863.0,38.1978,38.2869,38.171,38.2513,318863.0
2018-06-01 11:00:00,42.91,42.97,42.84,42.85,308986.0,38.2513,38.3048,38.1889,38.1978,308986.0
2018-06-01 11:10:00,42.84,42.87,42.78,42.81,410510.0,38.1889,38.2156,38.1354,38.1621,410510.0
2018-06-01 11:20:00,42.81,42.87,42.6,42.66,504096.0,38.1621,38.2156,37.9749,38.0284,504096.0
2018-06-01 11:30:00,42.66,42.66,42.53,42.62,402686.0,38.0284,38.0284,37.9125,37.9928,402686.0
2018-06-01 11:40:00,42.62,42.67,42.39,42.45,401774.0,37.9928,38.0373,37.7877,37.8412,401774.0
2018-06-01 11:50:00,42.46,42.53,42.41,42.45,482672.0,37.8501,37.9125,37.8056,37.8412,482672.0
2018-06-01 12:00:00,42.46,42.57,42.43,42.45,383845.0,37.8501,37.9482,37.8234,37.8412,383845.0
2018-06-01 12:10:00,42.46,42.49,42.38,42.39,383275.0,37.8501,37.8769,37.7788,37.7877,383275.0
2018-06-01 12:20:00,42.39,42.46,42.33,42.37,366704.0,37.7877,37.8501,37.7342,37.7699,366704.0
2018-06-01 12:30:00,42.37,42.61,42.37,42.59,210926.0,37.7699,37.9838,37.7699,37.966,210926.0
2018-06-01 12:40:00,42.58,42.66,42.56,42.59,152282.0,37.9571,38.0284,37.9393,37.966,152282.0
2018-06-01 12:50:00,42.59,42.62,42.57,42.62,142553.0,37.966,37.9928,37.9482,37.9928,142553.0
2018-06-01 13:00:00,42.62,42.77,42.6,42.76,305075.0,37.9928,38.1265,37.9749,38.1176,305075.0
2018-06-01 13:10:00,42.77,42.89,42.75,42.88,200848.0,38.1265,38.2334,38.1086,38.2245,200848.0
2018-06-01 13:20:00,42.88,42.93,42.86,42.9,167415.0,38.2245,38.2691,38.2067,38.2424,167415.0
2018-06-01 13:30:00,42.91,42.96,42.84,42.85,309290.0,38.2513,38.2958,38.1889,38.1978,309290.0
2018-06-01 13:40:00,42.84,42.89,42.8,42.82,212572.0,38.1889,38.2334,38.1532,38.171,212572.0
2018-06-01 13:50:00,42.82,42.89,42.81,42.87,163227.0,38.171,38.2334,38.1621,38.2156,163227.0
2018-06-01 14:00:00,42.87,42.9,42.83,42.85,124539.0,38.2156,38.2424,38.18,38.1978,124539.0
2018-06-01 14:10:00,42.84,42.93,42.82,42.91,244644.0,38.1889,38.2691,38.171,38.2513,244644.0
2018-06-01 14:20:00,42.91,42.96,42.9,42.96,239845.0,38.2513,38.2958,38.2424,38.2958,239845.0
2018-06-01 14:30:00,42.96,42.98,42.88,42.93,165944.0,38.2958,38.3137,38.2245,38.2691,165944.0
2018-06-01 14:40:00,42.94,43.09,42.9,43.09,322072.0,38.278,38.4117,38.2424,38.4117,322072.0
2018-06-01 14:50:00,43.08,43.11,42.97,43.0,281220.0,38.4028,38.4296,38.3048,38.3315,281220.0
2018-06-01 15:00:00,43.0,43.07,42.9,42.91,321049.0,38.3315,38.3939,38.2424,38.2513,321049.0
2018-06-01 15:10:00,42.91,43.0,42.9,43.0,220205.0,38.2513,38.3315,38.2424,38.3315,220205.0
2018-06-01 15:20:00,43.0,43.11,42.98,43.1,298101.0,38.3315,38.4296,38.3137,38.4206,298101.0
2018-06-01 15:30:00,43.09,43.1,43.02,43.06,442123.0,38.4117,38.4206,38.3493,38.385,442123.0
2018-06-01 15:40:00,43.05,43.1,43.04,43.07,586760.0,38.3761,38.4206,38.3672,38.3939,586760.0
2018-06-01 15:50:00,43.07,43.2,43.06,43.19,1703003.0,38.3939,38.5098,38.385,38.5009,1703003.0
2018-06-04 09:30:00,43.24,43.54,43.16,43.54,1008904.0,38.5454,38.8129,38.4741,38.8129,1008904.0
2018-06-04 09:40:00,43.54,43.57,43.41,43.53,498279.0,38.8129,38.8396,38.697,38.804,498279.0
2018-06-04 09:50:00,43.54,43.55,43.42,43.47,321292.0,38.8129,38.8218,38.7059,38.7505,321292.0
2018-06-04 10:00:00,43.47,43.47,43.21,43.23,702014.0,38.7505,38.7505,38.5187,38.5365,702014.0
2018-06-04 10:10:00,43.23,43.35,43.21,43.32,174417.0,38.5365,38.6435,38.5187,38.6168,174417.0
2018-06-04 10:20:00,43.32,43.33,43.26,43.29,249502.0,38.6168,38.6257,38.5633,38.59,249502.0
2018-06-04 10:30:00,43.3,43.32,43.24,43.27,240118.0,38.5989,38.6168,38.5454,38.5722,240118.0
2018-06-04 10:40:00,43.27,43.42,43.27,43.32,459284.0,38.5722,38.7059,38.5722,38.6168,459284.0
2018-06-04 10:50:00,43.33,43.36,43.29,43.32,138476.0,38.6257,38.6524,38.59,38.6168,138476.0
2018-06-04 11:00:00,43.32,43.36,43.29,43.31,171200.0,38.6168,38.6524,38.59,38.6078,171200.0
2018-06-04 11:10:00,43.3,43.33,43.24,43.25,189442.0,38.5989,38.6257,38.5454,38.5544,189442.0
2018-06-04 11:20:00,43.25,43.35,43.24,43.35,172006.0,38.5544,38.6435,38.5454,38.6435,172006.0
2018-06-04 11:30:00,43.35,43.37,43.31,43.34,101128.0,38.6435,38.6613,38.6078,38.6346,101128.0
2018-06-04 11:40:00,43.34,43.43,43.33,43.37,156458.0,38.6346,38.7148,38.6257,38.6613,156458.0
2018-06-04 11:50:00,43.36,43.43,43.32,43.43,98530.0,38.6524,38.7148,38.6168,38.7148,98530.0
2018-06-04 12:00:00,43.43,43.49,43.4,43.46,171024.0,38.7148,38.7683,38.6881,38.7416,171024.0
2018-06-04 12:10:00,43.46,43.47,43.42,43.45,86256.0,38.7416,38.7505,38.7059,38.7326,86256.0
2018-06-04 12:20:00,43.45,43.5,43.45,43.48,87837.0,38.7326,38.7772,38.7326,38.7594,87837.0
2018-06-04 12:30:00,43.48,43.53,43.47,43.52,111819.0,38.7594,38.804,38.7505,38.795,111819.0
2018-06-04 12:40:00,43.53,43.59,43.51,43.58,211758.0,38.804,38.8574,38.7861,38.8485,211758.0
2018-06-04 12:50:00,43.58,43.66,43.57,43.66,167667.0,38.8485,38.9198,38.8396,38.9198,167667.0
2018-06-04 13:00:00,43.66,43.69,43.64,43.66,126169.0,38.9198,38.9466,38.902,38.9198,126169.0
2018-06-04 13:10:00,43.66,43.83,43.65,43.76,265090.0,38.9198,39.0714,38.9109,39.009,265090.0
2018-06-04 13:20:00,43.77,43.79,43.73,43.75,202543.0,39.0179,39.0357,38.9822,39.0001,202543.0
2018-06-04 13:30:00,43.76,43.76,43.65,43.66,176669.0,39.009,39.009,38.9109,38.9198,176669.0
2018-06-04 13:40:00,43.66,43.73,43.65,43.73,196903.0,38.9198,38.9822,38.9109,38.9822,196903.0
2018-06-04 13:50:00,43.73,43.78,43.71,43.73,297733.0,38.9822,39.0268,38.9644,38.9822,297733.0
2018-06-04 14:00:00,43.74,43.75,43.68,43.71,135230.0,38.9912,39.0001,38.9377,38.9644,135230.0
2018-06-04 14:10:00,43.71,43.77,43.7,43.76,203197.0,38.9644,39.0179,38.9555,39.009,203197.0
2018-06-04 14:20:00,43.76,43.76,43.64,43.66,155869.0,39.009,39.009,38.902,38.9198,155869.0
2018-06-04 14:30:00,43.65,43.68,43.63,43.66,70034.0,38.9109,38.9377,38.8931,38.9198,70034.0
2018-06-04 14:40:00,43.66,43.71,43.64,43.69,151316.0,38.9198,38.9644,38.902,38.9466,151316.0
2018-06-04 14:50:00,43.69,43.72,43.68,43.71,200727.0,38.9466,38.9733,38.9377,38.9644,200727.0
2018-06-04 15:00:00,43.7,43.72,43.69,43.7,196670.0,38.9555,38.9733,38.9466,38.9555,196670.0
2018-06-04 15:10:00,43.7,43.7,43.66,43.68,119056.0,38.9555,38.9555,38.9198,38.9377,119056.0
2018-06-04 15:20:00,43.68,43.7,43.64,43.68,179857.0,38.9377,38.9555,38.902,38.9377,179857.0
2018-06-04 15:30:00,43.67,43.79,43.66,43.76,409828.0,38.9288,39.0357,38.9198,39.009,409828.0
2018-06-04 15:40:00,43.76,43.79,43.69,43.71,402201.0,39.009,39.0357,38.9466,38.9644,402201.0
2018-06-04 15:50:00,43.71,43.85,43.68,43.79,1559611.0,38.9644,39.0892,38.9377,39.0357,1559611.0
2018-06-05 09:30:00,43.61,43.77,43.34,43.42,588348.0,38.8753,39.0179,38.6346,38.7059,588348.0
2018-06-05 09:40:00,43.42,43.61,43.41,43.55,337728.0,38.7059,38.8753,38.697,38.8218,337728.0
2018-06-05 09:50:00,43.55,43.61,43.47,43.58,338605.0,38.8218,38.8753,38.7505,38.8485,338605.0
2018-06-05 10:00:00,43.57,43.72,43.51,43.52,379917.0,38.8396,38.9733,38.7861,38.795,379917.0
2018-06-05 10:10:00,43.53,43.61,43.49,43.5,250125.0,38.804,38.8753,38.7683,38.7772,250125.0
2018-06-05 10:20:00,43.5,43.53,43.42,43.46,298041.0,38.7772,38.804,38.7059,38.7416,298041.0
2018-06-05 10:30:00,43.47,43.54,43.46,43.5,201817.0,38.7505,38.8129,38.7416,38.7772,201817.0
2018-06-05 10:40:00,43.51,43.52,43.48,43.52,119964.0,38.7861,38.795,38.7594,38.795,119964.0
2018-06-05 10:50:00,43.52,43.7,43.51,43.64,172981.0,38.795,38.9555,38.7861,38.902,172981.0
2018-06-05 11:00:00,43.65,43.66,43.52,43.53,121769.0,38.9109,38.9198,38.795,38.804,121769.0
2018-06-05 11:10:00,43.53,43.65,43.52,43.64,128546.0,38.804,38.9109,38.795,38.902,128546.0
2018-06-05 11:20:00,43.64,43.67,43.52,43.54,407144.0,38.902,38.9288,38.795,38.8129,407144.0
2018-06-05 11:30:00,43.53,43.57,43.52,43.57,226541.0,38.804,38.8396,38.795,38.8396,226541.0
2018-06-05 11:40:00,43.57,43.57,43.51,43.52,361771.0,38.8396,38.8396,38.7861,38.795,361771.0
2018-06-05 11:50:00,43.52,43.53,43.43,43.43,263983.0,38.795,38.804,38.7148,38.7148,263983.0
2018-06-05 12:00:00,43.44,43.5,43.42,43.49,201763.0,38.7237,38.7772,38.7059,38.7683,201763.0
2018-06-05 12:10:00,43.5,43.56,43.49,43.55,180702.0,38.7772,38.8307,38.7683,38.8218,180702.0
2018-06-05 12:20:00,43.55,43.56,43.52,43.54,89239.0,38.8218,38.8307,38.795,38.8129,89239.0
2018-06-05 12:30:00,43.54,43.59,43.52,43.55,159690.0,38.8129,38.8574,38.795,38.8218,159690.0
2018-06-05 12:40:00,43.55,43.6,43.55,43.55,173717.0,38.8218,38.8664,38.8218,38.8218,173717.0
2018-06-05 12:50:00,43.55,43.58,43.55,43.57,123380.0,38.8218,38.8485,38.8218,38.8396,123380.0
2018-06-05 13:00:00,43.57,43.61,43.55,43.59,207854.0,38.8396,38.8753,38.8218,38.8574,207854.0
2018-06-05 13:10:00,43.58,43.61,43.57,43.59,157522.0,38.8485,38.8753,38.8396,38.8574,157522.0
2018-06-05 13:20:00,43.58,43.61,43.57,43.58,160057.0,38.8485,38.8753,38.8396,38.8485,160057.0
2018-06-05 13:30:00,43.58,43.58,43.54,43.55,306735.0,38.8485,38.8485,38.8129,38.8218,306735.0
2018-06-05 13:40:00,43.55,43.58,43.54,43.57,161827.0,38.8218,38.8485,38.8129,38.8396,161827.0
2018-06-05 13:50:00,43.57,43.57,43.54,43.55,90444.0,38.8396,38.8396,38.8129,38.8218,90444.0
2018-06-05 14:00:00,43.55,43.56,43.52,43.55,178982.0,38.8218,38.8307,38.795,38.8218,178982.0
2018-06-05 14:10:00,43.55,43.62,43.54,43.59,135359.0,38.8218,38.8842,38.8129,38.8574,135359.0
2018-06-05 14:20:00,43.59,43.63,43.59,43.62,121807.0,38.8574,38.8931,38.8574,38.8842,121807.0
2018-06-05 14:30:00,43.62,43.62,43.59,43.6,156970.0,38.8842,38.8842,38.8574,38.8664,156970.0
2018-06-05 14:40:00,43.6,43.63,43.58,43.61,239914.0,38.8664,38.8931,38.8485,38.8753,239914.0
2018-06-05 14:50:00,43.61,43.61,43.6,43.61,137487.0,38.8753,38.8753,38.8664,38.8753,137487.0
2018-06-05 15:00:00,43.61,43.61,43.58,43.58,303350.0,38.8753,38.8753,38.8485,38.8485,303350.0
2018-06-05 15:10:00,43.59,43.66,43.57,43.6,527367.0,38.8574,38.9198,38.8396,38.8664,527367.0
2018-06-05 15:20:00,43.6,43.61,43.47,43.47,249569.0,38.8664,38.8753,38.7505,38.7505,249569.0
2018-06-05 15:30:00,43.47,43.5,43.45,43.5,296054.0,38.7505,38.7772,38.7326,38.7772,296054.0
2018-06-05 15:40:00,43.49,43.5,43.44,43.5,469468.0,38.7683,38.7772,38.7237,38.7772,469468.0
2018-06-05 15:50:00,43.5,43.5,43.42,43.43,977568.0,38.7772,38.7772,38.7059,38.7148,977568.0
2018-06-06 09:30:00,43.66,43.69,43.49,43.55,600954.0,38.9198,38.9466,38.7683,38.8218,600954.0
2018-06-06 09:40:00,43.55,43.56,43.46,43.55,1048285.0,38.8218,38.8307,38.7416,38.8218,1048285.0
2018-06-06 09:50:00,43.54,43.56,43.5,43.54,587938.0,38.8129,38.8307,38.7772,38.8129,587938.0
2018-06-06 10:00:00,43.55,43.55,43.42,43.46,357924.0,38.8218,38.8218,38.7059,38.7416,357924.0
2018-06-06 10:10:00,43.46,43.47,43.36,43.4,292743.0,38.7416,38.7505,38.6524,38.6881,292743.0
2018-06-06 10:20:00,43.4,43.55,43.39,43.5,453558.0,38.6881,38.8218,38.6792,38.7772,453558.0
2018-06-06 10:30:00,43.5,43.55,43.49,43.51,316982.0,38.7772,38.8218,38.7683,38.7861,316982.0
2018-06-06 10:40:00,43.51,43.55,43.47,43.52,414385.0,38.7861,38.8218,38.7505,38.795,414385.0
2018-06-06 10:50:00,43.52,43.59,43.52,43.58,744193.0,38.795,38.8574,38.795,38.8485,744193.0
2018-06-06 11:00:00,43.58,43.64,43.56,43.64,218587.0,38.8485,38.902,38.8307,38.902,218587.0
2018-06-06 11:10:00,43.63,43.79,43.6,43.76,238796.0,38.8931,39.0357,38.8664,39.009,238796.0
2018-06-06 11:20:00,43.77,43.8,43.74,43.77,213414.0,39.0179,39.0446,38.9912,39.0179,213414.0
2018-06-06 11:30:00,43.77,43.86,43.74,43.83,195666.0,39.0179,39.0981,38.9912,39.0714,195666.0
2018-06-06 11:40:00,43.84,43.9,43.82,43.85,161527.0,39.0803,39.1338,39.0625,39.0892,161527.0
2018-06-06 11:50:00,43.84,43.85,43.76,43.81,182319.0,39.0803,39.0892,39.009,39.0536,182319.0
2018-06-06 12:00:00,43.8,43.8,43.68,43.71,133399.0,39.0446,39.0446,38.9377,38.9644,133399.0
2018-06-06 12:10:00,43.7,43.78,43.7,43.76,355468.0,38.9555,39.0268,38.9555,39.009,355468.0
2018-06-06 12:20:00,43.76,43.82,43.73,43.8,284014.0,39.009,39.0625,38.9822,39.0446,284014.0
2018-06-06 12:30:00,43.79,43.82,43.79,43.8,157724.0,39.0357,39.0625,39.0357,39.0446,157724.0
2018-06-06 12:40:00,43.8,43.8,43.77,43.79,148612.0,39.0446,39.0446,39.0179,39.0357,148612.0
2018-06-06 12:50:00,43.79,43.81,43.77,43.8,194634.0,39.0357,39.0536,39.0179,39.0446,194634.0
2018-06-06 13:00:00,43.8,43.84,43.79,43.81,132141.0,39.0446,39.0803,39.0357,39.0536,132141.0
2018-06-06 13:10:00,43.8,43.83,43.78,43.8,209635.0,39.0446,39.0714,39.0268,39.0446,209635.0
2018-06-06 13:20:00,43.8,43.82,43.78,43.8,114500.0,39.0446,39.0625,39.0268,39.0446,114500.0
2018-06-06 13:30:00,43.8,43.82,43.78,43.8,100616.0,39.0446,39.0625,39.0268,39.0446,100616.0
2018-06-06 13:40:00,43.8,43.82,43.79,43.79,64656.0,39.0446,39.0625,39.0357,39.0357,64656.0
2018-06-06 13:50:00,43.8,43.82,43.78,43.8,75954.0,39.0446,39.0625,39.0268,39.0446,75954.0
2018-06-06 14:00:00,43.8,43.82,43.79,43.81,128224.0,39.0446,39.0625,39.0357,39.0536,128224.0
2018-06-06 14:10:00,43.82,43.82,43.8,43.82,278077.0,39.0625,39.0625,39.0446,39.0625,278077.0
2018-06-06 14:20:00,43.82,43.82,43.79,43.82,135100.0,39.0625,39.0625,39.0357,39.0625,135100.0
2018-06-06 14:30:00,43.81,43.82,43.79,43.82,259610.0,39.0536,39.0625,39.0357,39.0625,259610.0
2018-06-06 14:40:00,43.82,44.0,43.81,43.97,532418.0,39.0625,39.2229,39.0536,39.1962,532418.0
2018-06-06 14:50:00,43.96,43.97,43.88,43.9,115818.0,39.1873,39.1962,39.116,39.1338,115818.0
2018-06-06 15:00:00,43.9,43.94,43.87,43.89,208062.0,39.1338,39.1694,39.107,39.1249,208062.0
2018-06-06 15:10:00,43.88,43.91,43.85,43.87,279698.0,39.116,39.1427,39.0892,39.107,279698.0
2018-06-06 15:20:00,43.87,43.88,43.79,43.8,299357.0,39.107,39.116,39.0357,39.0446,299357.0
2018-06-06 15:30:00,43.8,43.85,43.77,43.79,335352.0,39.0446,39.0892,39.0179,39.0357,335352.0
2018-06-06 15:40:00,43.79,43.83,43.73,43.83,817555.0,39.0357,39.0714,38.9822,39.0714,817555.0
2018-06-06 15:50:00,43.83,43.94,43.79,43.88,1127870.0,39.0714,39.1694,39.0357,39.116,1127870.0
2018-06-07 09:30:00,43.51,43.77,43.51,43.75,524774.0,39.121,39.3548,39.121,39.3368,524774.0
2018-06-07 09:40:00,43.74,43.81,43.69,43.8,341429.0,39.3278,39.3908,39.2829,39.3818,341429.0
2018-06-07 09:50:00,43.8,43.96,43.78,43.92,448039.0,39.3818,39.5256,39.3638,39.4897,448039.0
2018-06-07 10:00:00,43.91,44.14,43.85,43.89,866333.0,39.4807,39.6875,39.4267,39.4627,866333.0
2018-06-07 10:10:00,43.9,43.99,43.81,43.94,309037.0,39.4717,39.5526,39.3908,39.5076,309037.0
2018-06-07 10:20:00,43.93,44.22,43.93,44.22,601275.0,39.4987,39.7594,39.4987,39.7594,601275.0
2018-06-07 10:30:00,44.22,44.25,44.14,44.21,461427.0,39.7594,39.7864,39.6875,39.7504,461427.0
2018-06-07 10:40:00,44.2,44.3,44.18,44.26,357929.0,39.7414,39.8313,39.7234,39.7954,357929.0
2018-06-07 10:50:00,44.26,44.29,44.22,44.23,375647.0,39.7954,39.8223,39.7594,39.7684,375647.0
2018-06-07 11:00:00,44.23,44.29,44.22,44.27,343302.0,39.7684,39.8223,39.7594,39.8044,343302.0
2018-06-07 11:10:00,44.27,44.37,44.24,44.25,282419.0,39.8044,39.8943,39.7774,39.7864,282419.0
2018-06-07 11:20:00,44.25,44.29,44.23,44.25,340616.0,39.7864,39.8223,39.7684,39.7864,340616.0
2018-06-07 11:30:00,44.26,44.29,44.23,44.28,225809.0,39.7954,39.8223,39.7684,39.8134,225809.0
2018-06-07 11:40:00,44.29,44.33,44.23,44.26,257587.0,39.8223,39.8583,39.7684,39.7954,257587.0
2018-06-07 11:50:00,44.26,44.26,44.13,44.14,366794.0,39.7954,39.7954,39.6785,39.6875,366794.0
2018-06-07 12:00:00,44.14,44.2,44.09,44.16,207820.0,39.6875,39.7414,39.6425,39.7055,207820.0
2018-06-07 12:10:00,44.16,44.25,44.16,44.23,155988.0,39.7055,39.7864,39.7055,39.7684,155988.0
2018-06-07 12:20:00,44.22,44.26,44.2,44.23,134761.0,39.7594,39.7954,39.7414,39.7684,134761.0
2018-06-07 12:30:00,44.23,44.25,44.09,44.12,166166.0,39.7684,39.7864,39.6425,39.6695,166166.0
2018-06-07 12:40:00,44.12,44.12,43.91,43.92,146499.0,39.6695,39.6695,39.4807,39.4897,146499.0
2018-06-07 12:50:00,43.93,44.0,43.91,43.96,165775.0,39.4987,39.5616,39.4807,39.5256,165775.0
2018-06-07 13:00:00,43.96,43.98,43.91,43.91,79003.0,39.5256,39.5436,39.4807,39.4807,79003.0
2018-06-07 13:10:00,43.91,43.99,43.9,43.97,268672.0,39.4807,39.5526,39.4717,39.5346,268672.0
2018-06-07 13:20:00,43.98,44.04,43.93,43.93,122377.0,39.5436,39.5976,39.4987,39.4987,122377.0
2018-06-07 13:30:00,43.93,43.95,43.8,43.82,281827.0,39.4987,39.5166,39.3818,39.3998,281827.0
2018-06-07 13:40:00,43.82,43.92,43.79,43.92,227718.0,39.3998,39.4897,39.3728,39.4897,227718.0
2018-06-07 13:50:00,43.93,43.93,43.76,43.77,237879.0,39.4987,39.4987,39.3458,39.3548,237879.0
2018-06-07 14:00:00,43.77,43.9,43.76,43.88,202261.0,39.3548,39.4717,39.3458,39.4537,202261.0
2018-06-07 14:10:00,43.88,43.94,43.85,43.91,117247.0,39.4537,39.5076,39.4267,39.4807,117247.0
2018-06-07 14:20:00,43.91,43.92,43.82,43.85,88180.0,39.4807,39.4897,39.3998,39.4267,88180.0
2018-06-07 14:30:00,43.85,43.89,43.79,43.88,93932.0,39.4267,39.4627,39.3728,39.4537,93932.0
2018-06-07 14:40:00,43.88,43.92,43.86,43.91,73537.0,39.4537,39.4897,39.4357,39.4807,73537.0
2018-06-07 14:50:00,43.92,43.96,43.91,43.95,113372.0,39.4897,39.5256,39.4807,39.5166,113372.0
2018-06-07 15:00:00,43.95,44.04,43.91,44.01,295688.0,39.5166,39.5976,39.4807,39.5706,295688.0
2018-06-07 15:10:00,44.0,44.05,44.0,44.03,128476.0,39.5616,39.6066,39.5616,39.5886,128476.0
2018-06-07 15:20:00,44.04,44.13,44.03,44.1,232684.0,39.5976,39.6785,39.5886,39.6515,232684.0
2018-06-07 15:30:00,44.09,44.12,44.05,44.08,259930.0,39.6425,39.6695,39.6066,39.6335,259930.0
2018-06-07 15:40:00,44.08,44.1,43.98,44.0,567144.0,39.6335,39.6515,39.5436,39.5616,567144.0
2018-06-07 15:50:00,44.0,44.04,43.86,44.0,1386070.0,39.5616,39.5976,39.4357,39.5616,1386070.0
2018-06-08 09:30:00,43.98,44.12,43.92,44.07,235576.0,39.5436,39.6695,39.4897,39.6245,235576.0
2018-06-08 09:40:00,44.07,44.16,44.02,44.15,250708.0,39.6245,39.7055,39.5796,39.6965,250708.0
2018-06-08 09:50:00,44.15,44.33,44.13,44.33,338970.0,39.6965,39.8583,39.6785,39.8583,338970.0
2018-06-08 10:00:00,44.32,44.32,44.14,44.17,401953.0,39.8493,39.8493,39.6875,39.7144,401953.0
2018-06-08 10:10:00,44.18,44.22,44.09,44.12,245150.0,39.7234,39.7594,39.6425,39.6695,245150.0
2018-06-08 10:20:00,44.12,44.18,44.1,44.15,111345.0,39.6695,39.7234,39.6515,39.6965,111345.0
2018-06-08 10:30:00,44.15,44.22,44.14,44.2,157978.0,39.6965,39.7594,39.6875,39.7414,157978.0
2018-06-08 10:40:00,44.2,44.2,44.13,44.14,188482.0,39.7414,39.7414,39.6785,39.6875,188482.0
2018-06-08 10:50:00,44.14,44.22,44.14,44.2,221873.0,39.6875,39.7594,39.6875,39.7414,221873.0
2018-06-08 11:00:00,44.2,44.2,44.14,44.17,144867.0,39.7414,39.7414,39.6875,39.7144,144867.0
2018-06-08 11:10:00,44.18,44.21,44.16,44.17,164231.0,39.7234,39.7504,39.7055,39.7144,164231.0
2018-06-08 11:20:00,44.18,44.19,44.15,44.16,155993.0,39.7234,39.7324,39.6965,39.7055,155993.0
2018-06-08 11:30:00,44.16,44.17,44.12,44.16,171988.0,39.7055,39.7144,39.6695,39.7055,171988.0
2018-06-08 11:40:00,44.16,44.21,44.14,44.16,148479.0,39.7055,39.7504,39.6875,39.7055,148479.0
2018-06-08 11:50:00,44.16,44.16,44.11,44.13,128452.0,39.7055,39.7055,39.6605,39.6785,128452.0
2018-06-08 12:00:00,44.14,44.16,44.1,44.14,109464.0,39.6875,39.7055,39.6515,39.6875,109464.0
2018-06-08 12:10:00,44.14,44.17,44.11,44.16,86077.0,39.6875,39.7144,39.6605,39.7055,86077.0
2018-06-08 12:20:00,44.17,44.26,44.16,44.26,85863.0,39.7144,39.7954,39.7055,39.7954,85863.0
2018-06-08 12:30:00,44.25,44.28,44.21,44.23,81446.0,39.7864,39.8134,39.7504,39.7684,81446.0
2018-06-08 12:40:00,44.22,44.23,44.18,44.19,108566.0,39.7594,39.7684,39.7234,39.7324,108566.0
2018-06-08 12:50:00,44.18,44.2,44.13,44.15,101975.0,39.7234,39.7414,39.6785,39.6965,101975.0
2018-06-08 13:00:00,44.15,44.17,44.12,44.16,109516.0,39.6965,39.7144,39.6695,39.7055,109516.0
2018-06-08 13:10:00,44.16,44.23,44.14,44.22,67683.0,39.7055,39.7684,39.6875,39.7594,67683.0
2018-06-08 13:20:00,44.21,44.24,44.2,44.23,70883.0,39.7504,39.7774,39.7414,39.7684,70883.0
2018-06-08 13:30:00,44.24,44.29,44.23,44.26,107956.0,39.7774,39.8223,39.7684,39.7954,107956.0
2018-06-08 13:40:00,44.26,44.28,44.22,44.25,77368.0,39.7954,39.8134,39.7594,39.7864,77368.0
2018-06-08 13:50:00,44.26,44.26,44.17,44.18,149051.0,39.7954,39.7954,39.7144,39.7234,149051.0
2018-06-08 14:00:00,44.18,44.23,44.17,44.23,64609.0,39.7234,39.7684,39.7144,39.7684,64609.0
2018-06-08 14:10:00,44.22,44.28,44.22,44.25,74923.0,39.7594,39.8134,39.7594,39.7864,74923.0
2018-06-08 14:20:00,44.26,44.26,44.21,44.22,84131.0,39.7954,39.7954,39.7504,39.7594,84131.0
2018-06-08 14:30:00,44.21,44.23,44.17,44.19,95336.0,39.7504,39.7684,39.7144,39.7324,95336.0
2018-06-08 14:40:00,44.19,44.25,44.18,44.23,80692.0,39.7324,39.7864,39.7234,39.7684,80692.0
2018-06-08 14:50:00,44.22,44.24,44.21,44.22,76143.0,39.7594,39.7774,39.7504,39.7594,76143.0
2018-06-08 15:00:00,44.22,44.23,44.19,44.23,78752.0,39.7594,39.7684,39.7324,39.7684,78752.0
2018-06-08 15:10:00,44.22,44.25,44.17,44.18,199637.0,39.7594,39.7864,39.7144,39.7234,199637.0
2018-06-08 15:20:00,44.19,44.25,44.18,44.25,106700.0,39.7324,39.7864,39.7234,39.7864,106700.0
2018-06-08 15:30:00,44.24,44.26,44.2,44.25,146393.0,39.7774,39.7954,39.7414,39.7864,146393.0
2018-06-08 15:40:00,44.24,44.25,44.13,44.14,330135.0,39.7774,39.7864,39.6785,39.6875,330135.0
2018-06-08 15:50:00,44.14,44.27,44.13,44.25,767603.0,39.6875,39.8044,39.6785,39.7864,767603.0
2018-06-11 09:30:00,44.3,44.53,44.29,44.47,348659.0,39.8313,40.0381,39.8223,39.9842,348659.0
2018-06-11 09:40:00,44.48,44.59,44.48,44.55,232683.0,39.9932,40.0921,39.9932,40.0561,232683.0
2018-06-11 09:50:00,44.55,44.67,44.52,44.59,242115.0,40.0561,40.164,40.0291,40.0921,242115.0
2018-06-11 10:00:00,44.59,44.83,44.56,44.81,317936.0,40.0921,40.3079,40.0651,40.2899,317936.0
2018-06-11 10:10:00,44.82,44.84,44.73,44.79,171209.0,40.2989,40.3169,40.218,40.2719,171209.0
2018-06-11 10:20:00,44.8,44.89,44.78,44.82,224740.0,40.2809,40.3618,40.2629,40.2989,224740.0
2018-06-11 10:30:00,44.82,44.86,44.77,44.82,349839.0,40.2989,40.3348,40.2539,40.2989,349839.0
2018-06-11 10:40:00,44.82,44.83,44.76,44.76,358113.0,40.2989,40.3079,40.2449,40.2449,358113.0
2018-06-11 10:50:00,44.77,44.86,44.75,44.85,429058.0,40.2539,40.3348,40.2359,40.3259,429058.0
2018-06-11 11:00:00,44.85,44.86,44.77,44.8,368399.0,40.3259,40.3348,40.2539,40.2809,368399.0
2018-06-11 11:10:00,44.8,44.81,44.74,44.8,287481.0,40.2809,40.2899,40.227,40.2809,287481.0
2018-06-11 11:20:00,44.8,44.82,44.78,44.79,188685.0,40.2809,40.2989,40.2629,40.2719,188685.0
2018-06-11 11:30:00,44.79,44.81,44.78,44.81,120366.0,40.2719,40.2899,40.2629,40.2899,120366.0
2018-06-11 11:40:00,44.8,44.84,44.77,44.8,154858.0,40.2809,40.3169,40.2539,40.2809,154858.0
2018-06-11 11:50:00,44.8,44.88,44.79,44.86,335632.0,40.2809,40.3528,40.2719,40.3348,335632.0
2018-06-11 12:00:00,44.87,44.87,44.79,44.8,96341.0,40.3438,40.3438,40.2719,40.2809,96341.0
2018-06-11 12:10:00,44.8,44.87,44.79,44.84,79808.0,40.2809,40.3438,40.2719,40.3169,79808.0
2018-06-11 12:20:00,44.85,44.85,44.83,44.84,51963.0,40.3259,40.3259,40.3079,40.3169,51963.0
2018-06-11 12:30:00,44.84,44.85,44.8,44.82,59548.0,40.3169,40.3259,40.2809,40.2989,59548.0
2018-06-11 12:40:00,44.83,44.83,44.78,44.8,132533.0,40.3079,40.3079,40.2629,40.2809,132533.0
2018-06-11 12:50:00,44.8,44.82,44.76,44.8,125743.0,40.2809,40.2989,40.2449,40.2809,125743.0
2018-06-11 13:00:00,44.8,44.81,44.77,44.79,118623.0,40.2809,40.2899,40.2539,40.2719,118623.0
2018-06-11 13:10:00,44.78,44.82,44.78,44.8,176697.0,40.2629,40.2989,40.2629,40.2809,176697.0
2018-06-11 13:20:00,44.8,44.81,44.79,44.8,93782.0,40.2809,40.2899,40.2719,40.2809,93782.0
2018-06-11 13:30:00,44.8,44.83,44.79,44.82,163567.0,40.2809,40.3079,40.2719,40.2989,163567.0
2018-06-11 13:40:00,44.82,44.86,44.8,44.85,118129.0,40.2989,40.3348,40.2809,40.3259,118129.0
2018-06-11 13:50:00,44.85,44.88,44.79,44.83,205835.0,40.3259,40.3528,40.2719,40.3079,205835.0
2018-06-11 14:00:00,44.83,44.84,44.8,44.8,111343.0,40.3079,40.3169,40.2809,40.2809,111343.0
2018-06-11 14:10:00,44.8,44.85,44.8,44.84,142595.0,40.2809,40.3259,40.2809,40.3169,142595.0
2018-06-11 14:20:00,44.84,44.85,44.79,44.79,104286.0,40.3169,40.3259,40.2719,40.2719,104286.0
2018-06-11 14:30:00,44.79,44.83,44.78,44.81,180304.0,40.2719,40.3079,40.2629,40.2899,180304.0
2018-06-11 14:40:00,44.81,44.82,44.79,44.82,83505.0,40.2899,40.2989,40.2719,40.2989,83505.0
2018-06-11 14:50:00,44.82,44.86,44.8,44.84,95954.0,40.2989,40.3348,40.2809,40.3169,95954.0
2018-06-11 15:00:00,44.84,44.86,44.83,44.86,52421.0,40.3169,40.3348,40.3079,40.3348,52421.0
2018-06-11 15:10:00,44.86,44.87,44.84,44.84,71508.0,40.3348,40.3438,40.3169,40.3169,71508.0
2018-06-11 15:20:00,44.84,44.86,44.8,44.83,117304.0,40.3169,40.3348,40.2809,40.3079,117304.0
2018-06-11 15:30:00,44.83,44.84,44.8,44.8,150288.0,40.3079,40.3169,40.2809,40.2809,150288.0
2018-06-11 15:40:00,44.8,44.83,44.79,44.81,401679.0,40.2809,40.3079,40.2719,40.2899,401679.0
2018-06-11 15:50:00,44.81,44.85,44.71,44.85,1483853.0,40.2899,40.3259,40.2,40.3259,1483853.0
2018-06-12 09:30:00,44.86,44.95,44.82,44.88,299208.0,40.3348,40.4158,40.2989,40.3528,299208.0
2018-06-12 09:40:00,44.87,44.87,44.61,44.72,303842.0,40.3438,40.3438,40.1101,40.209,303842.0
2018-06-12 09:50:00,44.72,44.78,44.66,44.71,180245.0,40.209,40.2629,40.155,40.2,180245.0
2018-06-12 10:00:00,44.71,44.82,44.69,44.82,107894.0,40.2,40.2989,40.182,40.2989,107894.0
2018-06-12 10:10:00,44.82,44.85,44.79,44.8,231031.0,40.2989,40.3259,40.2719,40.2809,231031.0
2018-06-12 10:20:00,44.8,44.84,44.76,44.82,226931.0,40.2809,40.3169,40.2449,40.2989,226931.0
2018-06-12 10:30:00,44.81,44.85,44.73,44.79,168583.0,40.2899,40.3259,40.218,40.2719,168583.0
2018-06-12 10:40:00,44.8,44.82,44.76,44.77,165768.0,40.2809,40.2989,40.2449,40.2539,165768.0
2018-06-12 10:50:00,44.77,44.79,44.63,44.71,214085.0,40.2539,40.2719,40.128,40.2,214085.0
2018-06-12 11:00:00,44.71,44.76,44.69,44.71,120876.0,40.2,40.2449,40.182,40.2,120876.0
2018-06-12 11:10:00,44.71,44.72,44.64,44.66,270473.0,40.2,40.209,40.137,40.155,270473.0
2018-06-12 11:20:00,44.66,44.66,44.58,44.59,219446.0,40.155,40.155,40.0831,40.0921,219446.0
2018-06-12 11:30:00,44.59,44.67,44.57,44.66,128081.0,40.0921,40.164,40.0741,40.155,128081.0
2018-06-12 11:40:00,44.65,44.67,44.58,44.62,203859.0,40.146,40.164,40.0831,40.1191,203859.0
2018-06-12 11:50:00,44.61,44.7,44.61,44.68,57558.0,40.1101,40.191,40.1101,40.173,57558.0
2018-06-12 12:00:00,44.68,44.69,44.65,44.66,73724.0,40.173,40.182,40.146,40.155,73724.0
2018-06-12 12:10:00,44.66,44.69,44.64,44.65,95297.0,40.155,40.182,40.137,40.146,95297.0
2018-06-12 12:20:00,44.65,44.68,44.64,44.65,83785.0,40.146,40.173,40.137,40.146,83785.0
2018-06-12 12:30:00,44.66,44.69,44.63,44.63,94575.0,40.155,40.182,40.128,40.128,94575.0
2018-06-12 12:40:00,44.64,44.65,44.6,44.62,87388.0,40.137,40.146,40.1011,40.1191,87388.0
2018-06-12 12:50:00,44.62,44.63,44.59,44.61,136744.0,40.1191,40.128,40.0921,40.1101,136744.0
2018-06-12 13:00:00,44.62,44.64,44.6,44.62,79692.0,40.1191,40.137,40.1011,40.1191,79692.0
2018-06-12 13:10:00,44.61,44.62,44.55,44.57,152326.0,40.1101,40.1191,40.0561,40.0741,152326.0
2018-06-12 13:20:00,44.57,44.61,44.55,44.6,96690.0,40.0741,40.1101,40.0561,40.1011,96690.0
2018-06-12 13:30:00,44.6,44.62,44.53,44.54,70990.0,40.1011,40.1191,40.0381,40.0471,70990.0
2018-06-12 13:40:00,44.55,44.56,44.42,44.43,198102.0,40.0561,40.0651,39.9392,39.9482,198102.0
2018-06-12 13:50:00,44.43,44.47,44.39,44.44,136511.0,39.9482,39.9842,39.9123,39.9572,136511.0
2018-06-12 14:00:00,44.45,44.45,44.34,44.36,155199.0,39.9662,39.9662,39.8673,39.8853,155199.0
2018-06-12 14:10:00,44.36,44.37,44.31,44.34,143061.0,39.8853,39.8943,39.8403,39.8673,143061.0
2018-06-12 14:20:00,44.33,44.34,44.21,44.21,265834.0,39.8583,39.8673,39.7504,39.7504,265834.0
2018-06-12 14:30:00,44.21,44.28,44.21,44.26,181670.0,39.7504,39.8134,39.7504,39.7954,181670.0
2018-06-12 14:40:00,44.27,44.28,44.24,44.27,111679.0,39.8044,39.8134,39.7774,39.8044,111679.0
2018-06-12 14:50:00,44.26,44.29,44.24,44.27,113666.0,39.7954,39.8223,39.7774,39.8044,113666.0
2018-06-12 15:00:00,44.27,44.31,44.26,44.27,214498.0,39.8044,39.8403,39.7954,39.8044,214498.0
2018-06-12 15:10:00,44.27,44.27,44.16,44.26,340543.0,39.8044,39.8044,39.7055,39.7954,340543.0
2018-06-12 15:20:00,44.26,44.3,44.2,44.2,286845.0,39.7954,39.8313,39.7414,39.7414,286845.0
2018-06-12 15:30:00,44.21,44.29,44.2,44.24,259867.0,39.7504,39.8223,39.7414,39.7774,259867.0
2018-06-12 15:40:00,44.24,44.28,44.24,44.28,240327.0,39.7774,39.8134,39.7774,39.8134,240327.0
2018-06-12 15:50:00,44.28,44.3,44.19,44.2,757060.0,39.8134,39.8313,39.7324,39.7414,757060.0
2018-06-13 09:30:00,44.12,44.21,44.06,44.11,364216.0,39.6695,39.7504,39.6155,39.6605,364216.0
2018-06-13 09:40:00,44.12,44.12,43.97,44.09,351374.0,39.6695,39.6695,39.5346,39.6425,351374.0
2018-06-13 09:50:00,44.1,44.1,43.86,43.94,308405.0,39.6515,39.6515,39.4357,39.5076,308405.0
2018-06-13 10:00:00,43.95,43.97,43.91,43.91,279058.0,39.5166,39.5346,39.4807,39.4807,279058.0
2018-06-13 10:10:00,43.91,43.91,43.83,43.88,192199.0,39.4807,39.4807,39.4087,39.4537,192199.0
2018-06-13 10:20:00,43.89,43.98,43.87,43.98,157819.0,39.4627,39.5436,39.4447,39.5436,157819.0
2018-06-13 10:30:00,43.98,44.25,43.98,44.22,316161.0,39.5436,39.7864,39.5436,39.7594,316161.0
2018-06-13 10:40:00,44.22,44.28,44.15,44.2,226658.0,39.7594,39.8134,39.6965,39.7414,226658.0
2018-06-13 10:50:00,44.21,44.27,44.2,44.26,85098.0,39.7504,39.8044,39.7414,39.7954,85098.0
2018-06-13 11:00:00,44.27,44.34,44.26,44.31,205587.0,39.8044,39.8673,39.7954,39.8403,205587.0
2018-06-13 11:10:00,44.31,44.35,44.29,44.31,198648.0,39.8403,39.8763,39.8223,39.8403,198648.0
2018-06-13 11:20:00,44.32,44.43,44.31,44.37,166120.0,39.8493,39.9482,39.8403,39.8943,166120.0
2018-06-13 11:30:00,44.37,44.4,44.31,44.31,218268.0,39.8943,39.9212,39.8403,39.8403,218268.0
2018-06-13 11:40:00,44.32,44.37,44.31,44.33,79059.0,39.8493,39.8943,39.8403,39.8583,79059.0
2018-06-13 11:50:00,44.33,44.34,44.28,44.3,80279.0,39.8583,39.8673,39.8134,39.8313,80279.0
2018-06-13 12:00:00,44.29,44.3,44.24,44.24,76733.0,39.8223,39.8313,39.7774,39.7774,76733.0
2018-06-13 12:10:00,44.24,44.29,44.23,44.26,62863.0,39.7774,39.8223,39.7684,39.7954,62863.0
2018-06-13 12:20:00,44.26,44.26,44.21,44.23,77766.0,39.7954,39.7954,39.7504,39.7684,77766.0
2018-06-13 12:30:00,44.22,44.31,44.22,44.31,88221.0,39.7594,39.8403,39.7594,39.8403,88221.0
2018-06-13 12:40:00,44.31,44.34,44.3,44.32,105159.0,39.8403,39.8673,39.8313,39.8493,105159.0
2018-06-13 12:50:00,44.32,44.36,44.31,44.34,105019.0,39.8493,39.8853,39.8403,39.8673,105019.0
2018-06-13 13:00:00,44.34,44.4,44.33,44.39,157430.0,39.8673,39.9212,39.8583,39.9123,157430.0
2018-06-13 13:10:00,44.39,44.4,44.37,44.38,191982.0,39.9123,39.9212,39.8943,39.9033,191982.0
2018-06-13 13:20:00,44.38,44.4,44.37,44.4,86503.0,39.9033,39.9212,39.8943,39.9212,86503.0
2018-06-13 13:30:00,44.4,44.42,44.38,44.4,109857.0,39.9212,39.9392,39.9033,39.9212,109857.0
2018-06-13 13:40:00,44.41,44.42,44.38,44.41,78996.0,39.9302,39.9392,39.9033,39.9302,78996.0
2018-06-13 13:50:00,44.41,44.42,44.38,44.41,132634.0,39.9302,39.9392,39.9033,39.9302,132634.0
2018-06-13 14:00:00,44.41,44.41,44.3,44.32,309657.0,39.9302,39.9302,39.8313,39.8493,309657.0
2018-06-13 14:10:00,44.31,44.38,44.31,44.34,245656.0,39.8403,39.9033,39.8403,39.8673,245656.0
2018-06-13 14:20:00,44.34,44.37,44.33,44.35,251789.0,39.8673,39.8943,39.8583,39.8763,251789.0
2018-06-13 14:30:00,44.35,44.36,44.28,44.31,624473.0,39.8763,39.8853,39.8134,39.8403,624473.0
2018-06-13 14:40:00,44.3,44.34,44.26,44.34,245783.0,39.8313,39.8673,39.7954,39.8673,245783.0
2018-06-13 14:50:00,44.34,44.39,44.32,44.34,181766.0,39.8673,39.9123,39.8493,39.8673,181766.0
2018-06-13 15:00:00,44.34,44.42,44.34,44.38,139874.0,39.8673,39.9392,39.8673,39.9033,139874.0
2018-06-13 15:10:00,44.39,44.45,44.38,44.41,149846.0,39.9123,39.9662,39.9033,39.9302,149846.0
2018-06-13 15:20:00,44.41,44.46,44.4,44.41,163157.0,39.9302,39.9752,39.9212,39.9302,163157.0
2018-06-13 15:30:00,44.41,44.45,44.4,44.45,241681.0,39.9302,39.9662,39.9212,39.9662,241681.0
2018-06-13 15:40:00,44.44,44.46,44.39,44.44,760400.0,39.9572,39.9752,39.9123,39.9572,760400.0
2018-06-13 15:50:00,44.43,44.45,44.27,44.44,1200344.0,39.9482,39.9662,39.8044,39.9572,1200344.0
2018-06-14 09:30:00,44.39,44.4,43.85,43.92,450488.0,39.9123,39.9212,39.4267,39.4897,450488.0
2018-06-14 09:40:00,43.93,44.08,43.89,44.06,244798.0,39.4987,39.6335,39.4627,39.6155,244798.0
2018-06-14 09:50:00,44.05,44.16,44.0,44.04,192892.0,39.6066,39.7055,39.5616,39.5976,192892.0
2018-06-14 10:00:00,44.04,44.11,44.03,44.05,207064.0,39.5976,39.6605,39.5886,39.6066,207064.0
2018-06-14 10:10:00,44.05,44.06,43.89,43.91,177095.0,39.6066,39.6155,39.4627,39.4807,177095.0
2018-06-14 10:20:00,43.91,43.91,43.82,43.83,241118.0,39.4807,39.4807,39.3998,39.4087,241118.0
2018-06-14 10:30:00,43.83,43.83,43.68,43.69,196750.0,39.4087,39.4087,39.2739,39.2829,196750.0
2018-06-14 10:40:00,43.69,43.74,43.68,43.73,195341.0,39.2829,39.3278,39.2739,39.3188,195341.0
2018-06-14 10:50:00,43.73,43.73,43.64,43.66,284217.0,39.3188,39.3188,39.2379,39.2559,284217.0
2018-06-14 11:00:00,43.66,43.67,43.6,43.61,276760.0,39.2559,39.2649,39.2019,39.2109,276760.0
2018-06-14 11:10:00,43.6,43.62,43.59,43.59,255486.0,39.2019,39.2199,39.193,39.193,255486.0
2018-06-14 11:20:00,43.59,43.62,43.54,43.62,230023.0,39.193,39.2199,39.148,39.2199,230023.0
2018-06-14 11:30:00,43.62,43.62,43.56,43.59,126073.0,39.2199,39.2199,39.166,39.193,126073.0
2018-06-14 11:40:00,43.59,43.64,43.59,43.63,157064.0,39.193,39.2379,39.193,39.2289,157064.0
2018-06-14 11:50:00,43.64,43.67,43.57,43.58,207061.0,39.2379,39.2649,39.175,39.184,207061.0
2018-06-14 12:00:00,43.58,43.61,43.56,43.59,180923.0,39.184,39.2109,39.166,39.193,180923.0
2018-06-14 12:10:00,43.59,43.6,43.53,43.53,157306.0,39.193,39.2019,39.139,39.139,157306.0
2018-06-14 12:20:00,43.53,43.54,43.42,43.44,200697.0,39.139,39.148,39.0401,39.0581,200697.0
2018-06-14 12:30:00,43.44,43.49,43.43,43.47,159121.0,39.0581,39.103,39.0491,39.0851,159121.0
2018-06-14 12:40:00,43.48,43.49,43.46,43.48,101056.0,39.0941,39.103,39.0761,39.0941,101056.0
2018-06-14 12:50:00,43.48,43.5,43.42,43.45,195388.0,39.0941,39.112,39.0401,39.0671,195388.0
2018-06-14 13:00:00,43.45,43.48,43.42,43.47,184484.0,39.0671,39.0941,39.0401,39.0851,184484.0
2018-06-14 13:10:00,43.47,43.57,43.46,43.56,112395.0,39.0851,39.175,39.0761,39.166,112395.0
2018-06-14 13:20:00,43.56,43.6,43.54,43.57,146711.0,39.166,39.2019,39.148,39.175,146711.0
2018-06-14 13:30:00,43.57,43.57,43.49,43.5,121415.0,39.175,39.175,39.103,39.112,121415.0
2018-06-14 13:40:00,43.5,43.52,43.48,43.52,95281.0,39.112,39.13,39.0941,39.13,95281.0
2018-06-14 13:50:00,43.52,43.52,43.47,43.5,114182.0,39.13,39.13,39.0851,39.112,114182.0
2018-06-14 14:00:00,43.49,43.53,43.48,43.53,113141.0,39.103,39.139,39.0941,39.139,113141.0
2018-06-14 14:10:00,43.53,43.59,43.52,43.57,154165.0,39.139,39.193,39.13,39.175,154165.0
2018-06-14 14:20:00,43.57,43.59,43.52,43.54,135017.0,39.175,39.193,39.13,39.148,135017.0
2018-06-14 14:30:00,43.53,43.56,43.46,43.48,136519.0,39.139,39.166,39.0761,39.0941,136519.0
2018-06-14 14:40:00,43.49,43.5,43.44,43.5,131541.0,39.103,39.112,39.0581,39.112,131541.0
2018-06-14 14:50:00,43.5,43.5,43.45,43.47,127742.0,39.112,39.112,39.0671,39.0851,127742.0
2018-06-14 15:00:00,43.47,43.49,43.45,43.47,110443.0,39.0851,39.103,39.0671,39.0851,110443.0
2018-06-14 15:10:00,43.46,43.47,43.43,43.44,150110.0,39.0761,39.0851,39.0491,39.0581,150110.0
2018-06-14 15:20:00,43.45,43.48,43.44,43.47,139781.0,39.0671,39.0941,39.0581,39.0851,139781.0
2018-06-14 15:30:00,43.47,43.5,43.45,43.5,182602.0,39.0851,39.112,39.0671,39.112,182602.0
2018-06-14 15:40:00,43.5,43.54,43.49,43.53,303464.0,39.112,39.148,39.103,39.139,303464.0
2018-06-14 15:50:00,43.52,43.59,43.49,43.59,886764.0,39.13,39.193,39.103,39.193,886764.0
2018-06-15 09:30:00,43.28,43.34,42.95,42.99,1425748.0,38.9142,38.9682,38.6175,38.6535,1425748.0
2018-06-15 09:40:00,42.99,43.34,42.91,43.21,397723.0,38.6535,38.9682,38.5815,38.8513,397723.0
2018-06-15 09:50:00,43.21,43.33,43.11,43.27,297720.0,38.8513,38.9592,38.7614,38.9052,297720.0
2018-06-15 10:00:00,43.28,43.3,43.19,43.21,203025.0,38.9142,38.9322,38.8333,38.8513,203025.0
2018-06-15 10:10:00,43.21,43.27,43.01,43.04,205869.0,38.8513,38.9052,38.6715,38.6984,205869.0
2018-06-15 10:20:00,43.05,43.11,43.03,43.03,193135.0,38.7074,38.7614,38.6894,38.6894,193135.0
2018-06-15 10:30:00,43.03,43.06,42.93,43.0,301471.0,38.6894,38.7164,38.5995,38.6625,301471.0
2018-06-15 10:40:00,43.0,43.08,42.95,43.08,178069.0,38.6625,38.7344,38.6175,38.7344,178069.0
2018-06-15 10:50:00,43.08,43.09,42.92,42.93,212948.0,38.7344,38.7434,38.5905,38.5995,212948.0
2018-06-15 11:00:00,42.92,43.01,42.9,42.97,165340.0,38.5905,38.6715,38.5726,38.6355,165340.0
2018-06-15 11:10:00,42.97,43.02,42.93,42.94,99619.0,38.6355,38.6805,38.5995,38.6085,99619.0
2018-06-15 11:20:00,42.94,42.95,42.81,42.82,185737.0,38.6085,38.6175,38.4916,38.5006,185737.0
2018-06-15 11:30:00,42.81,42.87,42.76,42.82,124195.0,38.4916,38.5456,38.4467,38.5006,124195.0
2018-06-15 11:40:00,42.82,42.89,42.8,42.84,169517.0,38.5006,38.5636,38.4826,38.5186,169517.0
2018-06-15 11:50:00,42.84,42.91,42.82,42.89,114097.0,38.5186,38.5815,38.5006,38.5636,114097.0
2018-06-15 12:00:00,42.89,42.92,42.81,42.85,91786.0,38.5636,38.5905,38.4916,38.5276,91786.0
2018-06-15 12:10:00,42.84,42.93,42.77,42.91,252159.0,38.5186,38.5995,38.4557,38.5815,252159.0
2018-06-15 12:20:00,42.91,42.95,42.84,42.84,109381.0,38.5815,38.6175,38.5186,38.5186,109381.0
2018-06-15 12:30:00,42.85,42.9,42.84,42.88,72960.0,38.5276,38.5726,38.5186,38.5546,72960.0
2018-06-15 12:40:00,42.88,42.94,42.87,42.9,122587.0,38.5546,38.6085,38.5456,38.5726,122587.0
2018-06-15 12:50:00,42.9,42.95,42.89,42.95,98697.0,38.5726,38.6175,38.5636,38.6175,98697.0
2018-06-15 13:00:00,42.95,42.99,42.91,42.98,76406.0,38.6175,38.6535,38.5815,38.6445,76406.0
2018-06-15 13:10:00,42.99,43.01,42.94,43.01,192521.0,38.6535,38.6715,38.6085,38.6715,192521.0
2018-06-15 13:20:00,43.0,43.03,42.93,42.96,160471.0,38.6625,38.6894,38.5995,38.6265,160471.0
2018-06-15 13:30:00,42.96,43.0,42.91,42.97,185685.0,38.6265,38.6625,38.5815,38.6355,185685.0
2018-06-15 13:40:00,42.97,42.98,42.89,42.9,125747.0,38.6355,38.6445,38.5636,38.5726,125747.0
2018-06-15 13:50:00,42.9,42.92,42.83,42.83,96333.0,38.5726,38.5905,38.5096,38.5096,96333.0
2018-06-15 14:00:00,42.84,42.91,42.83,42.88,102287.0,38.5186,38.5815,38.5096,38.5546,102287.0
2018-06-15 14:10:00,42.89,42.9,42.87,42.89,113569.0,38.5636,38.5726,38.5456,38.5636,113569.0
2018-06-15 14:20:00,42.88,45.0,42.88,44.46,2629090.0,38.5546,40.4607,38.5546,39.9752,2629090.0
2018-06-15 14:30:00,44.45,44.53,44.02,44.16,2079595.0,39.9662,40.0381,39.5796,39.7055,2079595.0
2018-06-15 14:40:00,44.16,44.4,44.02,44.38,1326227.0,39.7055,39.9212,39.5796,39.9033,1326227.0
2018-06-15 14:50:00,44.38,44.41,44.26,44.28,991117.0,39.9033,39.9302,39.7954,39.8134,991117.0
2018-06-15 15:00:00,44.29,44.3,43.84,43.91,1102507.0,39.8223,39.8313,39.4177,39.4807,1102507.0
2018-06-15 15:10:00,43.91,43.94,43.77,43.81,466104.0,39.4807,39.5076,39.3548,39.3908,466104.0
2018-06-15 15:20:00,43.81,43.98,43.76,43.96,470709.0,39.3908,39.5436,39.3458,39.5256,470709.0
2018-06-15 15:30:00,43.96,43.98,43.85,43.86,497414.0,39.5256,39.5436,39.4267,39.4357,497414.0
2018-06-15 15:40:00,43.86,43.9,43.79,43.85,624940.0,39.4357,39.4717,39.3728,39.4267,624940.0
2018-06-15 15:50:00,43.84,43.92,43.29,43.91,2010051.0,39.4177,39.4897,38.9232,39.4807,2010051.0
2018-06-18 09:30:00,43.6,43.68,43.48,43.51,598465.0,39.2019,39.2739,39.0941,39.121,598465.0
2018-06-18 09:40:00,43.5,43.55,43.36,43.5,285653.0,39.112,39.157,38.9862,39.112,285653.0
2018-06-18 09:50:00,43.5,43.7,43.49,43.68,551145.0,39.112,39.2919,39.103,39.2739,551145.0
2018-06-18 10:00:00,43.68,43.7,43.59,43.62,255359.0,39.2739,39.2919,39.193,39.2199,255359.0
2018-06-18 10:10:00,43.63,43.65,43.43,43.52,162310.0,39.2289,39.2469,39.0491,39.13,162310.0
2018-06-18 10:20:00,43.53,43.8,43.52,43.76,262701.0,39.139,39.3818,39.13,39.3458,262701.0
2018-06-18 10:30:00,43.76,43.99,43.75,43.95,278490.0,39.3458,39.5526,39.3368,39.5166,278490.0
2018-06-18 10:40:00,43.96,43.99,43.85,43.96,191559.0,39.5256,39.5526,39.4267,39.5256,191559.0
2018-06-18 10:50:00,43.96,43.97,43.8,43.83,116066.0,39.5256,39.5346,39.3818,39.4087,116066.0
2018-06-18 11:00:00,43.83,43.9,43.81,43.89,111824.0,39.4087,39.4717,39.3908,39.4627,111824.0
2018-06-18 11:10:00,43.89,43.92,43.88,43.9,87531.0,39.4627,39.4897,39.4537,39.4717,87531.0
2018-06-18 11:20:00,43.89,43.92,43.76,43.77,137211.0,39.4627,39.4897,39.3458,39.3548,137211.0
2018-06-18 11:30:00,43.77,43.87,43.77,43.84,129127.0,39.3548,39.4447,39.3548,39.4177,129127.0
2018-06-18 11:40:00,43.84,43.89,43.83,43.84,173717.0,39.4177,39.4627,39.4087,39.4177,173717.0
2018-06-18 11:50:00,43.84,43.9,43.83,43.86,118530.0,39.4177,39.4717,39.4087,39.4357,118530.0
2018-06-18 12:00:00,43.87,43.9,43.83,43.89,62853.0,39.4447,39.4717,39.4087,39.4627,62853.0
2018-06-18 12:10:00,43.88,43.93,43.88,43.92,92156.0,39.4537,39.4987,39.4537,39.4897,92156.0
2018-06-18 12:20:00,43.92,43.93,43.89,43.91,172925.0,39.4897,39.4987,39.4627,39.4807,172925.0
2018-06-18 12:30:00,43.91,44.04,43.9,43.98,153036.0,39.4807,39.5976,39.4717,39.5436,153036.0
2018-06-18 12:40:00,43.98,44.03,43.95,44.01,102856.0,39.5436,39.5886,39.5166,39.5706,102856.0
2018-06-18 12:50:00,44.0,44.06,43.98,44.05,135650.0,39.5616,39.6155,39.5436,39.6066,135650.0
2018-06-18 13:00:00,44.06,44.06,43.99,44.0,112096.0,39.6155,39.6155,39.5526,39.5616,112096.0
2018-06-18 13:10:00,44.0,44.11,43.98,44.09,217316.0,39.5616,39.6605,39.5436,39.6425,217316.0
2018-06-18 13:20:00,44.09,44.13,44.07,44.09,114977.0,39.6425,39.6785,39.6245,39.6425,114977.0
2018-06-18 13:30:00,44.1,44.11,44.09,44.1,72987.0,39.6515,39.6605,39.6425,39.6515,72987.0
2018-06-18 13:40:00,44.1,44.14,44.07,44.11,123597.0,39.6515,39.6875,39.6245,39.6605,123597.0
2018-06-18 13:50:00,44.11,44.12,44.06,44.1,86568.0,39.6605,39.6695,39.6155,39.6515,86568.0
2018-06-18 14:00:00,44.1,44.11,44.05,44.11,86563.0,39.6515,39.6605,39.6066,39.6605,86563.0
2018-06-18 14:10:00,44.11,44.12,44.05,44.09,121868.0,39.6605,39.6695,39.6066,39.6425,121868.0
2018-06-18 14:20:00,44.1,44.12,44.08,44.11,182017.0,39.6515,39.6695,39.6335,39.6605,182017.0
2018-06-18 14:30:00,44.11,44.12,44.03,44.05,131540.0,39.6605,39.6695,39.5886,39.6066,131540.0
2018-06-18 14:40:00,44.05,44.06,43.96,43.98,115628.0,39.6066,39.6155,39.5256,39.5436,115628.0
2018-06-18 14:50:00,43.97,43.97,43.91,43.93,111844.0,39.5346,39.5346,39.4807,39.4987,111844.0
2018-06-18 15:00:00,43.92,44.04,43.91,43.98,146787.0,39.4897,39.5976,39.4807,39.5436,146787.0
2018-06-18 15:10:00,43.98,43.99,43.92,43.92,122673.0,39.5436,39.5526,39.4897,39.4897,122673.0
2018-06-18 15:20:00,43.92,43.96,43.91,43.96,115398.0,39.4897,39.5256,39.4807,39.5256,115398.0
2018-06-18 15:30:00,43.96,43.97,43.93,43.93,150654.0,39.5256,39.5346,39.4987,39.4987,150654.0
2018-06-18 15:40:00,43.93,43.98,43.92,43.98,265704.0,39.4987,39.5436,39.4897,39.5436,265704.0
2018-06-18 15:50:00,43.98,43.98,43.95,43.96,552351.0,39.5436,39.5436,39.5166,39.5256,552351.0
2018-06-19 09:30:00,43.07,43.19,42.52,42.68,1163631.0,38.7254,38.8333,38.2309,38.3747,1163631.0
2018-06-19 09:40:00,42.68,42.71,42.26,42.44,848973.0,38.3747,38.4017,37.9971,38.159,848973.0
2018-06-19 09:50:00,42.45,42.48,42.22,42.24,430505.0,38.1679,38.1949,37.9611,37.9791,430505.0
2018-06-19 10:00:00,42.24,42.34,42.15,42.3,780495.0,37.9791,38.069,37.8982,38.0331,780495.0
2018-06-19 10:10:00,42.3,42.37,42.21,42.3,449963.0,38.0331,38.096,37.9522,38.0331,449963.0
2018-06-19 10:20:00,42.31,42.31,42.19,42.21,275052.0,38.0421,38.0421,37.9342,37.9522,275052.0
2018-06-19 10:30:00,42.21,42.39,42.16,42.28,413633.0,37.9522,38.114,37.9072,38.0151,413633.0
2018-06-19 10:40:00,42.29,42.47,42.22,42.47,300599.0,38.0241,38.1859,37.9611,38.1859,300599.0
2018-06-19 10:50:00,42.47,42.49,42.38,42.42,259990.0,38.1859,38.2039,38.105,38.141,259990.0
2018-06-19 11:00:00,42.42,42.42,42.24,42.29,254057.0,38.141,38.141,37.9791,38.0241,254057.0
2018-06-19 11:10:00,42.29,42.36,42.2,42.32,250821.0,38.0241,38.087,37.9432,38.0511,250821.0
2018-06-19 11:20:00,42.32,42.43,42.27,42.28,248201.0,38.0511,38.15,38.0061,38.0151,248201.0
2018-06-19 11:30:00,42.27,42.29,42.18,42.23,261074.0,38.0061,38.0241,37.9252,37.9701,261074.0
2018-06-19 11:40:00,42.23,42.4,42.21,42.36,269025.0,37.9701,38.123,37.9522,38.087,269025.0
2018-06-19 11:50:00,42.36,42.39,42.3,42.34,270442.0,38.087,38.114,38.0331,38.069,270442.0
2018-06-19 12:00:00,42.34,42.34,42.22,42.29,217775.0,38.069,38.069,37.9611,38.0241,217775.0
2018-06-19 12:10:00,42.29,42.29,42.22,42.26,186842.0,38.0241,38.0241,37.9611,37.9971,186842.0
2018-06-19 12:20:00,42.27,42.27,42.17,42.19,188315.0,38.0061,38.0061,37.9162,37.9342,188315.0
2018-06-19 12:30:00,42.19,42.2,42.1,42.12,395577.0,37.9342,37.9432,37.8533,37.8712,395577.0
2018-06-19 12:40:00,42.11,42.11,42.05,42.06,229990.0,37.8622,37.8622,37.8083,37.8173,229990.0
2018-06-19 12:50:00,42.05,42.09,41.94,41.99,433480.0,37.8083,37.8443,37.7094,37.7544,433480.0
2018-06-19 13:00:00,41.99,42.02,41.89,41.96,284614.0,37.7544,37.7813,37.6644,37.7274,284614.0
2018-06-19 13:10:00,41.96,41.97,41.9,41.95,284266.0,37.7274,37.7364,37.6734,37.7184,284266.0
2018-06-19 13:20:00,41.95,42.0,41.94,41.95,405123.0,37.7184,37.7633,37.7094,37.7184,405123.0
2018-06-19 13:30:00,41.95,41.97,41.88,41.96,272612.0,37.7184,37.7364,37.6554,37.7274,272612.0
2018-06-19 13:40:00,41.96,42.07,41.95,42.07,279663.0,37.7274,37.8263,37.7184,37.8263,279663.0
2018-06-19 13:50:00,42.05,42.17,42.05,42.14,323344.0,37.8083,37.9162,37.8083,37.8892,323344.0
2018-06-19 14:00:00,42.15,42.17,42.05,42.1,312737.0,37.8982,37.9162,37.8083,37.8533,312737.0
2018-06-19 14:10:00,42.1,42.16,42.0,42.15,362349.0,37.8533,37.9072,37.7633,37.8982,362349.0
2018-06-19 14:20:00,42.15,42.21,42.04,42.05,321061.0,37.8982,37.9522,37.7993,37.8083,321061.0
2018-06-19 14:30:00,42.05,42.12,42.05,42.11,204330.0,37.8083,37.8712,37.8083,37.8622,204330.0
2018-06-19 14:40:00,42.11,42.29,42.09,42.27,346361.0,37.8622,38.0241,37.8443,38.0061,346361.0
2018-06-19 14:50:00,42.27,42.3,42.23,42.23,299805.0,38.0061,38.0331,37.9701,37.9701,299805.0
2018-06-19 15:00:00,42.23,42.24,42.14,42.16,284729.0,37.9701,37.9791,37.8892,37.9072,284729.0
2018-06-19 15:10:00,42.16,42.18,42.09,42.09,290156.0,37.9072,37.9252,37.8443,37.8443,290156.0
2018-06-19 15:20:00,42.09,42.12,42.05,42.09,341946.0,37.8443,37.8712,37.8083,37.8443,341946.0
2018-06-19 15:30:00,42.09,42.17,42.08,42.14,393001.0,37.8443,37.9162,37.8353,37.8892,393001.0
2018-06-19 15:40:00,42.14,42.28,42.13,42.24,597937.0,37.8892,38.0151,37.8802,37.9791,597937.0
2018-06-19 15:50:00,42.24,42.29,42.22,42.25,1131521.0,37.9791,38.0241,37.9611,37.9881,1131521.0
2018-06-20 09:30:00,42.57,42.83,42.4,42.5,404664.0,38.2758,38.5096,38.123,38.2129,404664.0
2018-06-20 09:40:00,42.5,42.51,42.29,42.34,159268.0,38.2129,38.2219,38.0241,38.069,159268.0
2018-06-20 09:50:00,42.34,42.37,42.21,42.31,247345.0,38.069,38.096,37.9522,38.0421,247345.0
2018-06-20 10:00:00,42.32,42.35,42.22,42.23,146357.0,38.0511,38.078,37.9611,37.9701,146357.0
2018-06-20 10:10:00,42.22,42.22,42.07,42.08,218254.0,37.9611,37.9611,37.8263,37.8353,218254.0
2018-06-20 10:20:00,42.08,42.16,42.04,42.14,164632.0,37.8353,37.9072,37.7993,37.8892,164632.0
2018-06-20 10:30:00,42.15,42.15,42.01,42.05,218524.0,37.8982,37.8982,37.7723,37.8083,218524.0
2018-06-20 10:40:00,42.05,42.15,42.03,42.13,212706.0,37.8083,37.8982,37.7903,37.8802,212706.0
2018-06-20 10:50:00,42.13,42.13,42.02,42.02,177362.0,37.8802,37.8802,37.7813,37.7813,177362.0
2018-06-20 11:00:00,42.02,42.02,41.86,41.89,303733.0,37.7813,37.7813,37.6375,37.6644,303733.0
2018-06-20 11:10:00,41.89,41.92,41.79,41.92,218915.0,37.6644,37.6914,37.5745,37.6914,218915.0
2018-06-20 11:20:00,41.92,42.11,41.91,42.09,185700.0,37.6914,37.8622,37.6824,37.8443,185700.0
2018-06-20 11:30:00,42.09,42.11,42.0,42.02,159364.0,37.8443,37.8622,37.7633,37.7813,159364.0
2018-06-20 11:40:00,42.02,42.2,42.01,42.15,192745.0,37.7813,37.9432,37.7723,37.8982,192745.0
2018-06-20 11:50:00,42.15,42.22,42.11,42.21,138605.0,37.8982,37.9611,37.8622,37.9522,138605.0
2018-06-20 12:00:00,42.22,42.32,42.21,42.3,183054.0,37.9611,38.0511,37.9522,38.0331,183054.0
2018-06-20 12:10:00,42.3,42.31,42.21,42.26,106541.0,38.0331,38.0421,37.9522,37.9971,106541.0
2018-06-20 12:20:00,42.26,42.33,42.26,42.33,146459.0,37.9971,38.0601,37.9971,38.0601,146459.0
2018-06-20 12:30:00,42.32,42.44,42.32,42.4,268823.0,38.0511,38.159,38.0511,38.123,268823.0
2018-06-20 12:40:00,42.4,42.45,42.37,42.43,109193.0,38.123,38.1679,38.096,38.15,109193.0
2018-06-20 12:50:00,42.43,42.43,42.31,42.33,57003.0,38.15,38.15,38.0421,38.0601,57003.0
2018-06-20 13:00:00,42.33,42.33,42.23,42.25,51247.0,38.0601,38.0601,37.9701,37.9881,51247.0
2018-06-20 13:10:00,42.26,42.26,42.21,42.22,79287.0,37.9971,37.9971,37.9522,37.9611,79287.0
2018-06-20 13:20:00,42.21,42.23,42.15,42.16,100431.0,37.9522,37.9701,37.8982,37.9072,100431.0
2018-06-20 13:30:00,42.17,42.26,42.16,42.23,59880.0,37.9162,37.9971,37.9072,37.9701,59880.0
2018-06-20 13:40:00,42.22,42.25,42.2,42.23,58804.0,37.9611,37.9881,37.9432,37.9701,58804.0
2018-06-20 13:50:00,42.23,42.26,42.22,42.22,70507.0,37.9701,37.9971,37.9611,37.9611,70507.0
2018-06-20 14:00:00,42.22,42.28,42.21,42.27,93369.0,37.9611,38.0151,37.9522,38.0061,93369.0
2018-06-20 14:10:00,42.26,42.26,42.18,42.18,98186.0,37.9971,37.9971,37.9252,37.9252,98186.0
2018-06-20 14:20:00,42.18,42.19,42.12,42.16,95743.0,37.9252,37.9342,37.8712,37.9072,95743.0
2018-06-20 14:30:00,42.15,42.18,42.14,42.15,88751.0,37.8982,37.9252,37.8892,37.8982,88751.0
2018-06-20 14:40:00,42.15,42.15,42.1,42.12,107718.0,37.8982,37.8982,37.8533,37.8712,107718.0
2018-06-20 14:50:00,42.12,42.13,42.03,42.05,136862.0,37.8712,37.8802,37.7903,37.8083,136862.0
2018-06-20 15:00:00,42.05,42.07,42.02,42.05,104339.0,37.8083,37.8263,37.7813,37.8083,104339.0
2018-06-20 15:10:00,42.05,42.07,42.04,42.04,102965.0,37.8083,37.8263,37.7993,37.7993,102965.0
2018-06-20 15:20:00,42.05,42.06,42.03,42.04,104907.0,37.8083,37.8173,37.7903,37.7993,104907.0
2018-06-20 15:30:00,42.04,42.11,42.04,42.11,188562.0,37.7993,37.8622,37.7993,37.8622,188562.0
2018-06-20 15:40:00,42.1,42.11,42.03,42.03,265560.0,37.8533,37.8622,37.7903,37.7903,265560.0
2018-06-20 15:50:00,42.04,42.04,41.91,41.98,841719.0,37.7993,37.7993,37.6824,37.7454,841719.0
2018-06-21 09:30:00,41.16,41.84,41.05,41.26,1210851.0,37.0081,37.6195,36.9092,37.098,1210851.0
2018-06-21 09:40:00,41.25,41.27,40.91,41.13,733704.0,37.089,37.107,36.7833,36.9811,733704.0
2018-06-21 09:50:00,41.13,41.17,40.83,40.84,820861.0,36.9811,37.0171,36.7114,36.7204,820861.0
2018-06-21 10:00:00,40.84,40.98,40.82,40.9,418020.0,36.7204,36.8462,36.7024,36.7743,418020.0
2018-06-21 10:10:00,40.9,41.03,40.87,40.88,529772.0,36.7743,36.8912,36.7473,36.7563,529772.0
2018-06-21 10:20:00,40.88,40.9,40.81,40.83,223601.0,36.7563,36.7743,36.6934,36.7114,223601.0
2018-06-21 10:30:00,40.83,41.11,40.82,41.06,401878.0,36.7114,36.9631,36.7024,36.9182,401878.0
2018-06-21 10:40:00,41.05,41.18,40.99,41.12,456490.0,36.9092,37.0261,36.8552,36.9721,456490.0
2018-06-21 10:50:00,41.12,41.15,41.04,41.08,113417.0,36.9721,36.9991,36.9002,36.9361,113417.0
2018-06-21 11:00:00,41.07,41.14,41.02,41.08,121384.0,36.9272,36.9901,36.8822,36.9361,121384.0
2018-06-21 11:10:00,41.08,41.16,41.05,41.15,108853.0,36.9361,37.0081,36.9092,36.9991,108853.0
2018-06-21 11:20:00,41.14,41.16,41.09,41.13,98234.0,36.9901,37.0081,36.9451,36.9811,98234.0
2018-06-21 11:30:00,41.13,41.15,41.05,41.06,107600.0,36.9811,36.9991,36.9092,36.9182,107600.0
2018-06-21 11:40:00,41.05,41.15,41.03,41.12,115930.0,36.9092,36.9991,36.8912,36.9721,115930.0
2018-06-21 11:50:00,41.12,41.14,41.04,41.08,114316.0,36.9721,36.9901,36.9002,36.9361,114316.0
2018-06-21 12:00:00,41.08,41.08,41.01,41.02,204422.0,36.9361,36.9361,36.8732,36.8822,204422.0
2018-06-21 12:10:00,41.03,41.08,41.01,41.05,108992.0,36.8912,36.9361,36.8732,36.9092,108992.0
2018-06-21 12:20:00,41.06,41.14,41.04,41.14,78758.0,36.9182,36.9901,36.9002,36.9901,78758.0
2018-06-21 12:30:00,41.14,41.16,41.1,41.13,120349.0,36.9901,37.0081,36.9541,36.9811,120349.0
2018-06-21 12:40:00,41.14,41.16,41.11,41.13,76735.0,36.9901,37.0081,36.9631,36.9811,76735.0
2018-06-21 12:50:00,41.14,41.14,41.04,41.05,125617.0,36.9901,36.9901,36.9002,36.9092,125617.0
2018-06-21 13:00:00,41.05,41.07,41.03,41.05,104695.0,36.9092,36.9272,36.8912,36.9092,104695.0
2018-06-21 13:10:00,41.05,41.05,40.99,40.99,99170.0,36.9092,36.9092,36.8552,36.8552,99170.0
2018-06-21 13:20:00,40.99,41.06,40.99,41.03,120523.0,36.8552,36.9182,36.8552,36.8912,120523.0
2018-06-21 13:30:00,41.03,41.05,40.99,41.0,115145.0,36.8912,36.9092,36.8552,36.8642,115145.0
2018-06-21 13:40:00,41.0,41.03,40.98,41.02,104148.0,36.8642,36.8912,36.8462,36.8822,104148.0
2018-06-21 13:50:00,41.02,41.03,40.98,41.01,87738.0,36.8822,36.8912,36.8462,36.8732,87738.0
2018-06-21 14:00:00,41.01,41.02,40.96,40.98,180548.0,36.8732,36.8822,36.8282,36.8462,180548.0
2018-06-21 14:10:00,40.98,40.98,40.94,40.96,115623.0,36.8462,36.8462,36.8103,36.8282,115623.0
2018-06-21 14:20:00,40.96,40.96,40.89,40.9,171315.0,36.8282,36.8282,36.7653,36.7743,171315.0
2018-06-21 14:30:00,40.9,40.91,40.83,40.83,204406.0,36.7743,36.7833,36.7114,36.7114,204406.0
2018-06-21 14:40:00,40.84,40.9,40.8,40.9,111806.0,36.7204,36.7743,36.6844,36.7743,111806.0
2018-06-21 14:50:00,40.9,40.95,40.87,40.93,182794.0,36.7743,36.8193,36.7473,36.8013,182794.0
2018-06-21 15:00:00,40.93,41.09,40.91,41.08,206535.0,36.8013,36.9451,36.7833,36.9361,206535.0
2018-06-21 15:10:00,41.07,41.08,40.87,40.95,360438.0,36.9272,36.9361,36.7473,36.8193,360438.0
2018-06-21 15:20:00,40.95,41.1,40.89,41.08,346919.0,36.8193,36.9541,36.7653,36.9361,346919.0
2018-06-21 15:30:00,41.08,41.12,41.03,41.08,366183.0,36.9361,36.9721,36.8912,36.9361,366183.0
2018-06-21 15:40:00,41.08,41.16,41.03,41.16,498313.0,36.9361,37.0081,36.8912,37.0081,498313.0
2018-06-21 15:50:00,41.16,41.22,41.12,41.13,889916.0,37.0081,37.062,36.9721,36.9811,889916.0
2018-06-22 09:30:00,41.41,41.62,41.37,41.53,426462.0,37.2329,37.4217,37.1969,37.3408,426462.0
2018-06-22 09:40:00,41.52,41.73,41.49,41.54,449880.0,37.3318,37.5206,37.3048,37.3497,449880.0
2018-06-22 09:50:00,41.54,41.59,41.47,41.51,279899.0,37.3497,37.3947,37.2868,37.3228,279899.0
2018-06-22 10:00:00,41.52,41.68,41.49,41.63,280024.0,37.3318,37.4756,37.3048,37.4307,280024.0
2018-06-22 10:10:00,41.62,41.75,41.6,41.67,252144.0,37.4217,37.5386,37.4037,37.4666,252144.0
2018-06-22 10:20:00,41.67,41.67,41.19,41.23,506870.0,37.4666,37.4666,37.035,37.071,506870.0
2018-06-22 10:30:00,41.24,41.33,41.05,41.07,447321.0,37.08,37.1609,36.9092,36.9272,447321.0
2018-06-22 10:40:00,41.08,41.09,40.94,41.05,296828.0,36.9361,36.9451,36.8103,36.9092,296828.0
2018-06-22 10:50:00,41.04,41.2,40.94,41.19,215429.0,36.9002,37.044,36.8103,37.035,215429.0
2018-06-22 11:00:00,41.18,41.25,41.15,41.2,173543.0,37.0261,37.089,36.9991,37.044,173543.0
2018-06-22 11:10:00,41.2,41.26,41.1,41.16,168115.0,37.044,37.098,36.9541,37.0081,168115.0
2018-06-22 11:20:00,41.15,41.21,41.13,41.2,82250.0,36.9991,37.053,36.9811,37.044,82250.0
2018-06-22 11:30:00,41.21,41.25,41.19,41.25,82908.0,37.053,37.089,37.035,37.089,82908.0
2018-06-22 11:40:00,41.25,41.29,41.23,41.29,99863.0,37.089,37.125,37.071,37.125,99863.0
2018-06-22 11:50:00,41.29,41.41,41.28,41.41,146005.0,37.125,37.2329,37.116,37.2329,146005.0
2018-06-22 12:00:00,41.41,41.45,41.4,41.41,109251.0,37.2329,37.2688,37.2239,37.2329,109251.0
2018-06-22 12:10:00,41.41,41.52,41.4,41.52,116949.0,37.2329,37.3318,37.2239,37.3318,116949.0
2018-06-22 12:20:00,41.51,41.52,41.42,41.47,110898.0,37.3228,37.3318,37.2418,37.2868,110898.0
2018-06-22 12:30:00,41.47,41.48,41.4,41.44,150097.0,37.2868,37.2958,37.2239,37.2598,150097.0
2018-06-22 12:40:00,41.44,41.44,41.35,41.38,168704.0,37.2598,37.2598,37.1789,37.2059,168704.0
2018-06-22 12:50:00,41.39,41.42,41.35,41.38,95407.0,37.2149,37.2418,37.1789,37.2059,95407.0
2018-06-22 13:00:00,41.39,41.39,41.33,41.35,56130.0,37.2149,37.2149,37.1609,37.1789,56130.0
2018-06-22 13:10:00,41.36,41.36,41.29,41.29,51949.0,37.1879,37.1879,37.125,37.125,51949.0
2018-06-22 13:20:00,41.3,41.42,41.3,41.41,119930.0,37.134,37.2418,37.134,37.2329,119930.0
2018-06-22 13:30:00,41.41,41.42,41.34,41.42,52628.0,37.2329,37.2418,37.1699,37.2418,52628.0
2018-06-22 13:40:00,41.41,41.49,41.41,41.44,90432.0,37.2329,37.3048,37.2329,37.2598,90432.0
2018-06-22 13:50:00,41.44,41.47,41.42,41.44,62429.0,37.2598,37.2868,37.2418,37.2598,62429.0
2018-06-22 14:00:00,41.44,41.46,41.39,41.41,74183.0,37.2598,37.2778,37.2149,37.2329,74183.0
2018-06-22 14:10:00,41.41,41.46,41.39,41.41,85242.0,37.2329,37.2778,37.2149,37.2329,85242.0
2018-06-22 14:20:00,41.41,41.41,41.35,41.38,114703.0,37.2329,37.2329,37.1789,37.2059,114703.0
2018-06-22 14:30:00,41.38,41.42,41.37,41.41,71333.0,37.2059,37.2418,37.1969,37.2329,71333.0
2018-06-22 14:40:00,41.41,41.43,41.39,41.41,92274.0,37.2329,37.2508,37.2149,37.2329,92274.0
2018-06-22 14:50:00,41.41,41.42,41.39,41.41,63399.0,37.2329,37.2418,37.2149,37.2329,63399.0
2018-06-22 15:00:00,41.41,41.41,41.38,41.41,104401.0,37.2329,37.2329,37.2059,37.2329,104401.0
2018-06-22 15:10:00,41.41,41.43,41.34,41.36,108318.0,37.2329,37.2508,37.1699,37.1879,108318.0
2018-06-22 15:20:00,41.35,41.4,41.35,41.36,113104.0,37.1789,37.2239,37.1789,37.1879,113104.0
2018-06-22 15:30:00,41.37,41.37,41.3,41.35,141964.0,37.1969,37.1969,37.134,37.1789,141964.0
2018-06-22 15:40:00,41.34,41.41,41.32,41.34,290645.0,37.1699,37.2329,37.1519,37.1699,290645.0
2018-06-22 15:50:00,41.34,41.37,41.21,41.24,649711.0,37.1699,37.1969,37.053,37.08,649711.0
2018-06-25 09:30:00,41.0,41.2,40.88,40.88,555104.0,36.8642,37.044,36.7563,36.7563,555104.0
2018-06-25 09:40:00,40.88,40.89,40.6,40.72,254396.0,36.7563,36.7653,36.5046,36.6125,254396.0
2018-06-25 09:50:00,40.73,40.77,40.57,40.62,197162.0,36.6215,36.6574,36.4776,36.5225,197162.0
2018-06-25 10:00:00,40.61,40.77,40.57,40.73,206975.0,36.5136,36.6574,36.4776,36.6215,206975.0
2018-06-25 10:10:00,40.74,40.81,40.66,40.74,157583.0,36.6304,36.6934,36.5585,36.6304,157583.0
2018-06-25 10:20:00,40.74,40.83,40.65,40.82,132286.0,36.6304,36.7114,36.5495,36.7024,132286.0
2018-06-25 10:30:00,40.81,40.91,40.79,40.84,103714.0,36.6934,36.7833,36.6754,36.7204,103714.0
2018-06-25 10:40:00,40.84,40.95,40.82,40.92,114010.0,36.7204,36.8193,36.7024,36.7923,114010.0
2018-06-25 10:50:00,40.92,40.94,40.79,40.86,150364.0,36.7923,36.8103,36.6754,36.7383,150364.0
2018-06-25 11:00:00,40.87,40.91,40.78,40.82,111093.0,36.7473,36.7833,36.6664,36.7024,111093.0
2018-06-25 11:10:00,40.82,40.88,40.72,40.75,93501.0,36.7024,36.7563,36.6125,36.6394,93501.0
2018-06-25 11:20:00,40.75,40.75,40.61,40.66,104964.0,36.6394,36.6394,36.5136,36.5585,104964.0
2018-06-25 11:30:00,40.67,40.71,40.58,40.58,162763.0,36.5675,36.6035,36.4866,36.4866,162763.0
2018-06-25 11:40:00,40.58,40.77,40.56,40.76,208844.0,36.4866,36.6574,36.4686,36.6484,208844.0
2018-06-25 11:50:00,40.76,40.77,40.69,40.69,87598.0,36.6484,36.6574,36.5855,36.5855,87598.0
2018-06-25 12:00:00,40.7,40.71,40.57,40.57,162992.0,36.5945,36.6035,36.4776,36.4776,162992.0
2018-06-25 12:10:00,40.58,40.65,40.52,40.52,201218.0,36.4866,36.5495,36.4326,36.4326,201218.0
2018-06-25 12:20:00,40.52,40.61,40.48,40.6,185913.0,36.4326,36.5136,36.3967,36.5046,185913.0
2018-06-25 12:30:00,40.6,40.72,40.59,40.69,94046.0,36.5046,36.6125,36.4956,36.5855,94046.0
2018-06-25 12:40:00,40.69,40.75,40.62,40.66,117283.0,36.5855,36.6394,36.5225,36.5585,117283.0
2018-06-25 12:50:00,40.67,40.71,40.58,40.63,276602.0,36.5675,36.6035,36.4866,36.5315,276602.0
2018-06-25 13:00:00,40.64,40.65,40.48,40.52,156276.0,36.5405,36.5495,36.3967,36.4326,156276.0
2018-06-25 13:10:00,40.53,40.56,40.45,40.48,153996.0,36.4416,36.4686,36.3697,36.3967,153996.0
2018-06-25 13:20:00,40.47,40.57,40.46,40.52,115800.0,36.3877,36.4776,36.3787,36.4326,115800.0
2018-06-25 13:30:00,40.52,40.54,40.46,40.5,160588.0,36.4326,36.4506,36.3787,36.4147,160588.0
2018-06-25 13:40:00,40.5,40.63,40.48,40.61,335126.0,36.4147,36.5315,36.3967,36.5136,335126.0
2018-06-25 13:50:00,40.61,40.64,40.54,40.6,334614.0,36.5136,36.5405,36.4506,36.5046,334614.0
2018-06-25 14:00:00,40.59,40.63,40.55,40.58,110152.0,36.4956,36.5315,36.4596,36.4866,110152.0
2018-06-25 14:10:00,40.57,40.6,40.51,40.52,142193.0,36.4776,36.5046,36.4236,36.4326,142193.0
2018-06-25 14:20:00,40.52,40.54,40.44,40.46,191143.0,36.4326,36.4506,36.3607,36.3787,191143.0
2018-06-25 14:30:00,40.47,40.48,40.36,40.38,132381.0,36.3877,36.3967,36.2888,36.3068,132381.0
2018-06-25 14:40:00,40.38,40.43,40.36,40.36,283526.0,36.3068,36.3517,36.2888,36.2888,283526.0
2018-06-25 14:50:00,40.35,40.46,40.21,40.39,410214.0,36.2798,36.3787,36.1539,36.3157,410214.0
2018-06-25 15:00:00,40.39,40.4,40.31,40.36,110704.0,36.3157,36.3247,36.2438,36.2888,110704.0
2018-06-25 15:10:00,40.36,40.41,40.28,40.41,144069.0,36.2888,36.3337,36.2168,36.3337,144069.0
2018-06-25 15:20:00,40.41,40.43,40.34,40.35,126736.0,36.3337,36.3517,36.2708,36.2798,126736.0
2018-06-25 15:30:00,40.36,40.65,40.33,40.63,466167.0,36.2888,36.5495,36.2618,36.5315,466167.0
2018-06-25 15:40:00,40.62,40.72,40.55,40.55,409195.0,36.5225,36.6125,36.4596,36.4596,409195.0
2018-06-25 15:50:00,40.55,40.67,40.52,40.6,641421.0,36.4596,36.5675,36.4326,36.5046,641421.0
2018-06-26 09:30:00,40.55,40.93,40.51,40.83,495602.0,36.4596,36.8013,36.4236,36.7114,495602.0
2018-06-26 09:40:00,40.82,40.88,40.68,40.77,374649.0,36.7024,36.7563,36.5765,36.6574,374649.0
2018-06-26 09:50:00,40.76,40.8,40.67,40.77,194656.0,36.6484,36.6844,36.5675,36.6574,194656.0
2018-06-26 10:00:00,40.77,40.85,40.74,40.8,220845.0,36.6574,36.7293,36.6304,36.6844,220845.0
2018-06-26 10:10:00,40.81,40.95,40.8,40.92,198996.0,36.6934,36.8193,36.6844,36.7923,198996.0
2018-06-26 10:20:00,40.92,40.96,40.8,40.8,443310.0,36.7923,36.8282,36.6844,36.6844,443310.0
2018-06-26 10:30:00,40.81,40.93,40.79,40.85,168200.0,36.6934,36.8013,36.6754,36.7293,168200.0
2018-06-26 10:40:00,40.84,40.84,40.66,40.77,132942.0,36.7204,36.7204,36.5585,36.6574,132942.0
2018-06-26 10:50:00,40.77,40.8,40.65,40.68,101616.0,36.6574,36.6844,36.5495,36.5765,101616.0
2018-06-26 11:00:00,40.67,40.68,40.61,40.64,76617.0,36.5675,36.5765,36.5136,36.5405,76617.0
2018-06-26 11:10:00,40.64,40.66,40.55,40.59,97612.0,36.5405,36.5585,36.4596,36.4956,97612.0
2018-06-26 11:20:00,40.58,40.63,40.57,40.57,71928.0,36.4866,36.5315,36.4776,36.4776,71928.0
2018-06-26 11:30:00,40.56,40.62,40.49,40.59,62737.0,36.4686,36.5225,36.4057,36.4956,62737.0
2018-06-26 11:40:00,40.59,40.64,40.53,40.55,56882.0,36.4956,36.5405,36.4416,36.4596,56882.0
2018-06-26 11:50:00,40.55,40.58,40.5,40.54,58784.0,36.4596,36.4866,36.4147,36.4506,58784.0
2018-06-26 12:00:00,40.53,40.63,40.53,40.61,95900.0,36.4416,36.5315,36.4416,36.5136,95900.0
2018-06-26 12:10:00,40.62,40.69,40.56,40.62,98272.0,36.5225,36.5855,36.4686,36.5225,98272.0
2018-06-26 12:20:00,40.63,40.63,40.55,40.55,56413.0,36.5315,36.5315,36.4596,36.4596,56413.0
2018-06-26 12:30:00,40.56,40.67,40.55,40.66,98372.0,36.4686,36.5675,36.4596,36.5585,98372.0
2018-06-26 12:40:00,40.66,40.69,40.63,40.65,107865.0,36.5585,36.5855,36.5315,36.5495,107865.0
2018-06-26 12:50:00,40.65,40.68,40.62,40.66,87435.0,36.5495,36.5765,36.5225,36.5585,87435.0
2018-06-26 13:00:00,40.66,40.81,40.66,40.79,244062.0,36.5585,36.6934,36.5585,36.6754,244062.0
2018-06-26 13:10:00,40.8,40.96,40.78,40.94,181955.0,36.6844,36.8282,36.6664,36.8103,181955.0
2018-06-26 13:20:00,40.95,41.16,40.9,41.07,307925.0,36.8193,37.0081,36.7743,36.9272,307925.0
2018-06-26 13:30:00,41.07,41.24,41.06,41.16,286421.0,36.9272,37.08,36.9182,37.0081,286421.0
2018-06-26 13:40:00,41.15,41.16,41.09,41.14,155936.0,36.9991,37.0081,36.9451,36.9901,155936.0
2018-06-26 13:50:00,41.13,41.23,41.08,41.22,212186.0,36.9811,37.071,36.9361,37.062,212186.0
2018-06-26 14:00:00,41.21,41.3,41.21,41.26,303944.0,37.053,37.134,37.053,37.098,303944.0
2018-06-26 14:10:00,41.25,41.28,41.23,41.25,137397.0,37.089,37.116,37.071,37.089,137397.0
2018-06-26 14:20:00,41.26,41.32,41.25,41.26,270165.0,37.098,37.1519,37.089,37.098,270165.0
2018-06-26 14:30:00,41.25,41.28,41.2,41.21,170946.0,37.089,37.116,37.044,37.053,170946.0
2018-06-26 14:40:00,41.21,41.21,41.17,41.2,113875.0,37.053,37.053,37.0171,37.044,113875.0
2018-06-26 14:50:00,41.19,41.23,41.12,41.15,226202.0,37.035,37.071,36.9721,36.9991,226202.0
2018-06-26 15:00:00,41.15,41.19,41.12,41.16,147292.0,36.9991,37.035,36.9721,37.0081,147292.0
2018-06-26 15:10:00,41.16,41.16,41.04,41.05,261217.0,37.0081,37.0081,36.9002,36.9092,261217.0
2018-06-26 15:20:00,41.05,41.07,41.01,41.02,267356.0,36.9092,36.9272,36.8732,36.8822,267356.0
2018-06-26 15:30:00,41.02,41.12,40.99,41.11,276973.0,36.8822,36.9721,36.8552,36.9631,276973.0
2018-06-26 15:40:00,41.1,41.11,40.95,40.96,398104.0,36.9541,36.9631,36.8193,36.8282,398104.0
2018-06-26 15:50:00,40.96,41.01,40.92,41.0,718791.0,36.8282,36.8732,36.7923,36.8642,718791.0
2018-06-27 09:30:00,41.0,41.14,40.9,41.05,364824.0,36.8642,36.9901,36.7743,36.9092,364824.0
2018-06-27 09:40:00,41.05,41.13,40.9,40.98,196510.0,36.9092,36.9811,36.7743,36.8462,196510.0
2018-06-27 09:50:00,40.98,41.06,40.94,41.02,164926.0,36.8462,36.9182,36.8103,36.8822,164926.0
2018-06-27 10:00:00,41.02,41.02,40.82,40.87,154235.0,36.8822,36.8822,36.7024,36.7473,154235.0
2018-06-27 10:10:00,40.86,41.18,40.85,41.16,262751.0,36.7383,37.0261,36.7293,37.0081,262751.0
2018-06-27 10:20:00,41.17,41.24,41.08,41.08,206567.0,37.0171,37.08,36.9361,36.9361,206567.0
2018-06-27 10:30:00,41.08,41.29,41.07,41.26,164463.0,36.9361,37.125,36.9272,37.098,164463.0
2018-06-27 10:40:00,41.26,41.3,41.21,41.27,117585.0,37.098,37.134,37.053,37.107,117585.0
2018-06-27 10:50:00,41.27,41.32,41.22,41.24,84493.0,37.107,37.1519,37.062,37.08,84493.0
2018-06-27 11:00:00,41.24,41.24,40.98,40.98,182076.0,37.08,37.08,36.8462,36.8462,182076.0
2018-06-27 11:10:00,40.98,41.1,40.97,41.05,173486.0,36.8462,36.9541,36.8372,36.9092,173486.0
2018-06-27 11:20:00,41.05,41.1,40.93,40.95,131667.0,36.9092,36.9541,36.8013,36.8193,131667.0
2018-06-27 11:30:00,40.94,40.98,40.87,40.96,85121.0,36.8103,36.8462,36.7473,36.8282,85121.0
2018-06-27 11:40:00,40.96,41.04,40.89,41.01,162346.0,36.8282,36.9002,36.7653,36.8732,162346.0
2018-06-27 11:50:00,41.0,41.0,40.82,40.83,98534.0,36.8642,36.8642,36.7024,36.7114,98534.0
2018-06-27 12:00:00,40.84,40.96,40.8,40.92,93465.0,36.7204,36.8282,36.6844,36.7923,93465.0
2018-06-27 12:10:00,40.93,41.07,40.9,41.06,70399.0,36.8013,36.9272,36.7743,36.9182,70399.0
2018-06-27 12:20:00,41.06,41.06,40.93,40.94,67620.0,36.9182,36.9182,36.8013,36.8103,67620.0
2018-06-27 12:30:00,40.94,40.95,40.8,40.81,96972.0,36.8103,36.8193,36.6844,36.6934,96972.0
2018-06-27 12:40:00,40.81,40.81,40.7,40.75,196198.0,36.6934,36.6934,36.5945,36.6394,196198.0
2018-06-27 12:50:00,40.75,40.83,40.7,40.7,80425.0,36.6394,36.7114,36.5945,36.5945,80425.0
2018-06-27 13:00:00,40.71,40.75,40.53,40.54,108141.0,36.6035,36.6394,36.4416,36.4506,108141.0
2018-06-27 13:10:00,40.55,40.62,40.51,40.53,145205.0,36.4596,36.5225,36.4236,36.4416,145205.0
2018-06-27 13:20:00,40.54,40.63,40.54,40.58,118186.0,36.4506,36.5315,36.4506,36.4866,118186.0
2018-06-27 13:30:00,40.58,40.66,40.53,40.62,80514.0,36.4866,36.5585,36.4416,36.5225,80514.0
2018-06-27 13:40:00,40.62,40.69,40.54,40.54,81204.0,36.5225,36.5855,36.4506,36.4506,81204.0
2018-06-27 13:50:00,40.54,40.61,40.46,40.59,127776.0,36.4506,36.5136,36.3787,36.4956,127776.0
2018-06-27 14:00:00,40.59,40.64,40.5,40.52,66920.0,36.4956,36.5405,36.4147,36.4326,66920.0
2018-06-27 14:10:00,40.52,40.59,40.48,40.59,71692.0,36.4326,36.4956,36.3967,36.4956,71692.0
2018-06-27 14:20:00,40.59,40.65,40.54,40.55,81962.0,36.4956,36.5495,36.4506,36.4596,81962.0
2018-06-27 14:30:00,40.54,40.66,40.53,40.64,75151.0,36.4506,36.5585,36.4416,36.5405,75151.0
2018-06-27 14:40:00,40.64,40.66,40.57,40.61,83463.0,36.5405,36.5585,36.4776,36.5136,83463.0
2018-06-27 14:50:00,40.61,40.61,40.47,40.49,83676.0,36.5136,36.5136,36.3877,36.4057,83676.0
2018-06-27 15:00:00,40.5,40.54,40.45,40.47,95683.0,36.4147,36.4506,36.3697,36.3877,95683.0
2018-06-27 15:10:00,40.46,40.5,40.4,40.49,106609.0,36.3787,36.4147,36.3247,36.4057,106609.0
2018-06-27 15:20:00,40.49,40.59,40.43,40.57,182784.0,36.4057,36.4956,36.3517,36.4776,182784.0
2018-06-27 15:30:00,40.56,40.58,40.47,40.48,190630.0,36.4686,36.4866,36.3877,36.3967,190630.0
2018-06-27 15:40:00,40.48,40.58,40.37,40.39,274645.0,36.3967,36.4866,36.2978,36.3157,274645.0
2018-06-27 15:50:00,40.39,40.5,40.35,40.35,657315.0,36.3157,36.4147,36.2798,36.2798,657315.0
2018-06-28 09:30:00,40.45,40.53,40.04,40.11,487709.0,36.3697,36.4416,36.0011,36.064,487709.0
2018-06-28 09:40:00,40.11,40.19,39.66,39.67,610658.0,36.064,36.1359,35.6594,35.6684,610658.0
2018-06-28 09:50:00,39.66,40.01,39.66,40.0,318521.0,35.6594,35.9741,35.6594,35.9651,318521.0
2018-06-28 10:00:00,40.0,40.13,39.98,40.08,158397.0,35.9651,36.082,35.9471,36.037,158397.0
2018-06-28 10:10:00,40.07,40.12,39.92,39.94,172349.0,36.028,36.073,35.8932,35.9111,172349.0
2018-06-28 10:20:00,39.94,40.13,39.89,40.08,209897.0,35.9111,36.082,35.8662,36.037,209897.0
2018-06-28 10:30:00,40.09,40.1,39.96,40.06,136585.0,36.046,36.055,35.9291,36.019,136585.0
2018-06-28 10:40:00,40.05,40.06,39.95,40.05,164764.0,36.01,36.019,35.9201,36.01,164764.0
2018-06-28 10:50:00,40.05,40.19,39.97,40.19,168878.0,36.01,36.1359,35.9381,36.1359,168878.0
2018-06-28 11:00:00,40.19,40.22,40.0,40.06,130827.0,36.1359,36.1629,35.9651,36.019,130827.0
2018-06-28 11:10:00,40.06,40.07,39.99,40.01,107223.0,36.019,36.028,35.9561,35.9741,107223.0
2018-06-28 11:20:00,40.01,40.08,39.98,40.06,401045.0,35.9741,36.037,35.9471,36.019,401045.0
2018-06-28 11:30:00,40.07,40.07,39.97,40.03,272243.0,36.028,36.028,35.9381,35.9921,272243.0
2018-06-28 11:40:00,40.04,40.04,39.91,39.91,161074.0,36.0011,36.0011,35.8842,35.8842,161074.0
2018-06-28 11:50:00,39.91,39.99,39.91,39.99,175938.0,35.8842,35.9561,35.8842,35.9561,175938.0
2018-06-28 12:00:00,39.99,40.04,39.95,39.97,502079.0,35.9561,36.0011,35.9201,35.9381,502079.0
2018-06-28 12:10:00,39.97,40.04,39.95,40.02,77998.0,35.9381,36.0011,35.9201,35.9831,77998.0
2018-06-28 12:20:00,40.03,40.05,39.98,40.05,122355.0,35.9921,36.01,35.9471,36.01,122355.0
2018-06-28 12:30:00,40.05,40.1,40.03,40.08,103411.0,36.01,36.055,35.9921,36.037,103411.0
2018-06-28 12:40:00,40.08,40.09,39.99,40.07,66951.0,36.037,36.046,35.9561,36.028,66951.0
2018-06-28 12:50:00,40.08,40.23,40.07,40.21,124794.0,36.037,36.1719,36.028,36.1539,124794.0
2018-06-28 13:00:00,40.21,40.24,40.19,40.2,84865.0,36.1539,36.1809,36.1359,36.1449,84865.0
2018-06-28 13:10:00,40.2,40.29,40.19,40.27,168910.0,36.1449,36.2258,36.1359,36.2079,168910.0
2018-06-28 13:20:00,40.27,40.31,40.21,40.25,105735.0,36.2079,36.2438,36.1539,36.1899,105735.0
2018-06-28 13:30:00,40.25,40.26,40.19,40.22,139747.0,36.1899,36.1989,36.1359,36.1629,139747.0
2018-06-28 13:40:00,40.22,40.29,40.22,40.27,67089.0,36.1629,36.2258,36.1629,36.2079,67089.0
2018-06-28 13:50:00,40.28,40.32,40.26,40.27,88954.0,36.2168,36.2528,36.1989,36.2079,88954.0
2018-06-28 14:00:00,40.27,40.37,40.27,40.35,95972.0,36.2079,36.2978,36.2079,36.2798,95972.0
2018-06-28 14:10:00,40.35,40.37,40.31,40.36,134342.0,36.2798,36.2978,36.2438,36.2888,134342.0
2018-06-28 14:20:00,40.36,40.43,40.33,40.37,162673.0,36.2888,36.3517,36.2618,36.2978,162673.0
2018-06-28 14:30:00,40.37,40.38,40.32,40.33,104841.0,36.2978,36.3068,36.2528,36.2618,104841.0
2018-06-28 14:40:00,40.34,40.45,40.33,40.43,131684.0,36.2708,36.3697,36.2618,36.3517,131684.0
2018-06-28 14:50:00,40.43,40.53,40.42,40.52,192668.0,36.3517,36.4416,36.3427,36.4326,192668.0
2018-06-28 15:00:00,40.52,40.6,40.5,40.57,211034.0,36.4326,36.5046,36.4147,36.4776,211034.0
2018-06-28 15:10:00,40.57,40.67,40.56,40.62,302689.0,36.4776,36.5675,36.4686,36.5225,302689.0
2018-06-28 15:20:00,40.62,40.62,40.48,40.49,151841.0,36.5225,36.5225,36.3967,36.4057,151841.0
2018-06-28 15:30:00,40.49,40.51,40.44,40.48,275604.0,36.4057,36.4236,36.3607,36.3967,275604.0
2018-06-28 15:40:00,40.48,40.56,40.46,40.52,441165.0,36.3967,36.4686,36.3787,36.4326,441165.0
2018-06-28 15:50:00,40.51,40.53,40.44,40.53,705066.0,36.4236,36.4416,36.3607,36.4416,705066.0
2018-06-29 09:30:00,40.67,40.8,40.39,40.45,265209.0,36.5675,36.6844,36.3157,36.3697,265209.0
2018-06-29 09:40:00,40.44,40.51,40.31,40.33,128936.0,36.3607,36.4236,36.2438,36.2618,128936.0
2018-06-29 09:50:00,40.32,40.36,40.23,40.26,145777.0,36.2528,36.2888,36.1719,36.1989,145777.0
2018-06-29 10:00:00,40.25,40.3,40.12,40.21,355039.0,36.1899,36.2348,36.073,36.1539,355039.0
2018-06-29 10:10:00,40.22,40.23,40.09,40.22,218147.0,36.1629,36.1719,36.046,36.1629,218147.0
2018-06-29 10:20:00,40.23,40.43,40.23,40.39,131216.0,36.1719,36.3517,36.1719,36.3157,131216.0
2018-06-29 10:30:00,40.39,40.4,40.26,40.31,117491.0,36.3157,36.3247,36.1989,36.2438,117491.0
2018-06-29 10:40:00,40.31,40.36,40.28,40.36,81383.0,36.2438,36.2888,36.2168,36.2888,81383.0
2018-06-29 10:50:00,40.35,40.49,40.32,40.44,132151.0,36.2798,36.4057,36.2528,36.3607,132151.0
2018-06-29 11:00:00,40.44,40.48,40.41,40.44,64843.0,36.3607,36.3967,36.3337,36.3607,64843.0
2018-06-29 11:10:00,40.44,40.52,40.43,40.45,95774.0,36.3607,36.4326,36.3517,36.3697,95774.0
2018-06-29 11:20:00,40.44,40.45,40.38,40.38,132813.0,36.3607,36.3697,36.3068,36.3068,132813.0
2018-06-29 11:30:00,40.39,40.39,40.34,40.38,83577.0,36.3157,36.3157,36.2708,36.3068,83577.0
2018-06-29 11:40:00,40.38,40.39,40.3,40.33,74517.0,36.3068,36.3157,36.2348,36.2618,74517.0
2018-06-29 11:50:00,40.33,40.33,40.17,40.18,96736.0,36.2618,36.2618,36.1179,36.1269,96736.0
2018-06-29 12:00:00,40.17,40.22,40.13,40.19,115762.0,36.1179,36.1629,36.082,36.1359,115762.0
2018-06-29 12:10:00,40.19,40.21,40.14,40.2,119457.0,36.1359,36.1539,36.091,36.1449,119457.0
2018-06-29 12:20:00,40.21,40.24,40.08,40.1,133550.0,36.1539,36.1809,36.037,36.055,133550.0
2018-06-29 12:30:00,40.09,40.1,39.98,40.04,304677.0,36.046,36.055,35.9471,36.0011,304677.0
2018-06-29 12:40:00,40.04,40.04,40.01,40.02,93107.0,36.0011,36.0011,35.9741,35.9831,93107.0
2018-06-29 12:50:00,40.02,40.03,39.9,39.98,226476.0,35.9831,35.9921,35.8752,35.9471,226476.0
2018-06-29 13:00:00,39.99,40.19,39.98,40.16,220950.0,35.9561,36.1359,35.9471,36.1089,220950.0
2018-06-29 13:10:00,40.15,40.19,40.13,40.19,76374.0,36.1,36.1359,36.082,36.1359,76374.0
2018-06-29 13:20:00,40.19,40.24,40.15,40.23,101438.0,36.1359,36.1809,36.1,36.1719,101438.0
2018-06-29 13:30:00,40.23,40.23,40.11,40.14,102815.0,36.1719,36.1719,36.064,36.091,102815.0
2018-06-29 13:40:00,40.14,40.16,40.07,40.08,162854.0,36.091,36.1089,36.028,36.037,162854.0
2018-06-29 13:50:00,40.08,40.09,39.86,39.9,378337.0,36.037,36.046,35.8392,35.8752,378337.0
2018-06-29 14:00:00,39.9,39.98,39.88,39.93,186957.0,35.8752,35.9471,35.8572,35.9021,186957.0
2018-06-29 14:10:00,39.93,39.99,39.82,39.84,285144.0,35.9021,35.9561,35.8032,35.8212,285144.0
2018-06-29 14:20:00,39.84,39.84,39.69,39.77,238498.0,35.8212,35.8212,35.6864,35.7583,238498.0
2018-06-29 14:30:00,39.77,39.78,39.68,39.7,182937.0,35.7583,35.7673,35.6774,35.6953,182937.0
2018-06-29 14:40:00,39.7,39.71,39.62,39.67,280712.0,35.6953,35.7043,35.6234,35.6684,280712.0
2018-06-29 14:50:00,39.66,39.67,39.56,39.63,314229.0,35.6594,35.6684,35.5695,35.6324,314229.0
2018-06-29 15:00:00,39.63,39.74,39.63,39.65,280682.0,35.6324,35.7313,35.6324,35.6504,280682.0
2018-06-29 15:10:00,39.65,39.65,39.46,39.47,434741.0,35.6504,35.6504,35.4796,35.4885,434741.0
2018-06-29 15:20:00,39.47,39.48,39.38,39.44,377533.0,35.4885,35.4975,35.4076,35.4616,377533.0
2018-06-29 15:30:00,39.44,39.49,39.39,39.39,460339.0,35.4616,35.5065,35.4166,35.4166,460339.0
2018-06-29 15:40:00,39.4,39.54,39.37,39.46,596507.0,35.4256,35.5515,35.3986,35.4796,596507.0
2018-06-29 15:50:00,39.46,39.51,39.39,39.42,1091926.0,35.4796,35.5245,35.4166,35.4436,1091926.0
2018-07-02 09:30:00,39.08,39.28,38.75,39.14,789472.0,35.1379,35.3177,34.8412,35.1918,789472.0
2018-07-02 09:40:00,39.13,39.15,38.92,38.97,277315.0,35.1828,35.2008,34.994,35.039,277315.0
2018-07-02 09:50:00,38.97,39.03,38.83,38.93,279083.0,35.039,35.0929,34.9131,35.003,279083.0
2018-07-02 10:00:00,38.92,39.12,38.92,39.01,199712.0,34.994,35.1739,34.994,35.075,199712.0
2018-07-02 10:10:00,39.01,39.05,38.89,39.02,211003.0,35.075,35.1109,34.9671,35.0839,211003.0
2018-07-02 10:20:00,39.03,39.08,38.99,39.08,135716.0,35.0929,35.1379,35.057,35.1379,135716.0
2018-07-02 10:30:00,39.09,39.25,39.08,39.25,175867.0,35.1469,35.2907,35.1379,35.2907,175867.0
2018-07-02 10:40:00,39.26,39.36,39.2,39.36,150391.0,35.2997,35.3896,35.2458,35.3896,150391.0
2018-07-02 10:50:00,39.35,39.38,39.24,39.32,148050.0,35.3807,35.4076,35.2818,35.3537,148050.0
2018-07-02 11:00:00,39.33,39.47,39.32,39.34,147042.0,35.3627,35.4885,35.3537,35.3717,147042.0
2018-07-02 11:10:00,39.35,39.37,39.26,39.27,130742.0,35.3807,35.3986,35.2997,35.3087,130742.0
2018-07-02 11:20:00,39.26,39.34,39.26,39.3,101507.0,35.2997,35.3717,35.2997,35.3357,101507.0
2018-07-02 11:30:00,39.29,39.36,39.25,39.27,148565.0,35.3267,35.3896,35.2907,35.3087,148565.0
2018-07-02 11:40:00,39.26,39.27,39.13,39.14,136314.0,35.2997,35.3087,35.1828,35.1918,136314.0
2018-07-02 11:50:00,39.13,39.24,39.12,39.18,126508.0,35.1828,35.2818,35.1739,35.2278,126508.0
2018-07-02 12:00:00,39.18,39.19,39.03,39.05,151838.0,35.2278,35.2368,35.0929,35.1109,151838.0
2018-07-02 12:10:00,39.05,39.11,38.95,39.01,174193.0,35.1109,35.1649,35.021,35.075,174193.0
2018-07-02 12:20:00,39.01,39.12,39.01,39.11,78656.0,35.075,35.1739,35.075,35.1649,78656.0
2018-07-02 12:30:00,39.1,39.16,39.09,39.11,53195.0,35.1559,35.2098,35.1469,35.1649,53195.0
2018-07-02 12:40:00,39.11,39.18,39.06,39.13,97584.0,35.1649,35.2278,35.1199,35.1828,97584.0
2018-07-02 12:50:00,39.14,39.18,39.08,39.09,83826.0,35.1918,35.2278,35.1379,35.1469,83826.0
2018-07-02 13:00:00,39.09,39.16,39.02,39.09,87627.0,35.1469,35.2098,35.0839,35.1469,87627.0
2018-07-02 13:10:00,39.08,39.12,38.99,39.12,78599.0,35.1379,35.1739,35.057,35.1739,78599.0
2018-07-02 13:20:00,39.11,39.16,39.06,39.07,59696.0,35.1649,35.2098,35.1199,35.1289,59696.0
2018-07-02 13:30:00,39.06,39.25,39.05,39.25,299210.0,35.1199,35.2907,35.1109,35.2907,299210.0
2018-07-02 13:40:00,39.24,39.35,39.19,39.35,104120.0,35.2818,35.3807,35.2368,35.3807,104120.0
2018-07-02 13:50:00,39.34,39.36,39.26,39.26,102911.0,35.3717,35.3896,35.2997,35.2997,102911.0
2018-07-02 14:00:00,39.27,39.34,39.22,39.31,96615.0,35.3087,35.3717,35.2638,35.3447,96615.0
2018-07-02 14:10:00,39.32,39.4,39.27,39.36,94340.0,35.3537,35.4256,35.3087,35.3896,94340.0
2018-07-02 14:20:00,39.36,39.37,39.3,39.36,83033.0,35.3896,35.3986,35.3357,35.3896,83033.0
2018-07-02 14:30:00,39.37,39.45,39.3,39.34,130149.0,35.3986,35.4706,35.3357,35.3717,130149.0
2018-07-02 14:40:00,39.34,39.42,39.31,39.34,121397.0,35.3717,35.4436,35.3447,35.3717,121397.0
2018-07-02 14:50:00,39.35,39.39,39.34,39.34,96675.0,35.3807,35.4166,35.3717,35.3717,96675.0
2018-07-02 15:00:00,39.35,39.4,39.31,39.31,119052.0,35.3807,35.4256,35.3447,35.3447,119052.0
2018-07-02 15:10:00,39.32,39.44,39.32,39.41,97926.0,35.3537,35.4616,35.3537,35.4346,97926.0
2018-07-02 15:20:00,39.4,39.46,39.38,39.43,107261.0,35.4256,35.4796,35.4076,35.4526,107261.0
2018-07-02 15:30:00,39.44,39.5,39.39,39.48,164713.0,35.4616,35.5155,35.4166,35.4975,164713.0
2018-07-02 15:40:00,39.47,39.49,39.37,39.47,372258.0,35.4885,35.5065,35.3986,35.4885,372258.0
2018-07-02 15:50:00,39.47,39.56,39.45,39.51,655396.0,35.4885,35.5695,35.4706,35.5245,655396.0
2018-07-03 09:30:00,39.71,39.71,39.42,39.64,319844.0,35.7043,35.7043,35.4436,35.6414,319844.0
2018-07-03 09:40:00,39.65,39.83,39.63,39.77,185260.0,35.6504,35.8122,35.6324,35.7583,185260.0
2018-07-03 09:50:00,39.77,39.78,39.6,39.63,178833.0,35.7583,35.7673,35.6054,35.6324,178833.0
2018-07-03 10:00:00,39.63,39.76,39.57,39.61,167117.0,35.6324,35.7493,35.5785,35.6144,167117.0
2018-07-03 10:10:00,39.61,39.67,39.59,39.66,70191.0,35.6144,35.6684,35.5964,35.6594,70191.0
2018-07-03 10:20:00,39.67,39.73,39.53,39.53,111440.0,35.6684,35.7223,35.5425,35.5425,111440.0
2018-07-03 10:30:00,39.52,39.6,39.42,39.51,199405.0,35.5335,35.6054,35.4436,35.5245,199405.0
2018-07-03 10:40:00,39.51,39.51,39.33,39.36,98985.0,35.5245,35.5245,35.3627,35.3896,98985.0
2018-07-03 10:50:00,39.35,39.38,39.23,39.28,129270.0,35.3807,35.4076,35.2728,35.3177,129270.0
2018-07-03 11:00:00,39.28,39.4,39.27,39.4,111307.0,35.3177,35.4256,35.3087,35.4256,111307.0
2018-07-03 11:10:00,39.4,39.41,39.35,39.36,87275.0,35.4256,35.4346,35.3807,35.3896,87275.0
2018-07-03 11:20:00,39.36,39.39,39.29,39.39,94458.0,35.3896,35.4166,35.3267,35.4166,94458.0
2018-07-03 11:30:00,39.39,39.46,39.38,39.44,100943.0,35.4166,35.4796,35.4076,35.4616,100943.0
2018-07-03 11:40:00,39.45,39.51,39.44,39.49,103562.0,35.4706,35.5245,35.4616,35.5065,103562.0
2018-07-03 11:50:00,39.5,39.52,39.41,39.46,79902.0,35.5155,35.5335,35.4346,35.4796,79902.0
2018-07-03 12:00:00,39.45,39.48,39.33,39.34,106140.0,35.4706,35.4975,35.3627,35.3717,106140.0
2018-07-03 12:10:00,39.34,39.45,39.3,39.45,241404.0,35.3717,35.4706,35.3357,35.4706,241404.0
2018-07-03 12:20:00,39.45,39.48,39.35,39.36,125323.0,35.4706,35.4975,35.3807,35.3896,125323.0
2018-07-03 12:30:00,39.35,39.37,39.12,39.14,187818.0,35.3807,35.3986,35.1739,35.1918,187818.0
2018-07-03 12:40:00,39.14,39.15,39.02,39.02,607793.0,35.1918,35.2008,35.0839,35.0839,607793.0
2018-07-03 12:50:00,39.02,39.06,38.92,39.03,840834.0,35.0839,35.1199,34.994,35.0929,840834.0
2018-07-05 09:30:00,39.61,40.0,39.54,39.55,729532.0,35.6144,35.9651,35.5515,35.5605,729532.0
2018-07-05 09:40:00,39.55,39.72,39.52,39.56,434556.0,35.5605,35.7133,35.5335,35.5695,434556.0
2018-07-05 09:50:00,39.57,39.6,39.48,39.52,227121.0,35.5785,35.6054,35.4975,35.5335,227121.0
2018-07-05 10:00:00,39.51,39.58,39.39,39.53,190496.0,35.5245,35.5875,35.4166,35.5425,190496.0
2018-07-05 10:10:00,39.52,39.66,39.51,39.63,404155.0,35.5335,35.6594,35.5245,35.6324,404155.0
2018-07-05 10:20:00,39.63,39.63,39.49,39.57,174848.0,35.6324,35.6324,35.5065,35.5785,174848.0
2018-07-05 10:30:00,39.57,39.61,39.52,39.6,237457.0,35.5785,35.6144,35.5335,35.6054,237457.0
2018-07-05 10:40:00,39.61,39.66,39.52,39.52,139487.0,35.6144,35.6594,35.5335,35.5335,139487.0
2018-07-05 10:50:00,39.52,39.54,39.25,39.26,159873.0,35.5335,35.5515,35.2907,35.2997,159873.0
2018-07-05 11:00:00,39.26,39.31,39.21,39.3,134261.0,35.2997,35.3447,35.2548,35.3357,134261.0
2018-07-05 11:10:00,39.31,39.43,39.25,39.43,181149.0,35.3447,35.4526,35.2907,35.4526,181149.0
2018-07-05 11:20:00,39.43,39.53,39.39,39.44,193755.0,35.4526,35.5425,35.4166,35.4616,193755.0
2018-07-05 11:30:00,39.43,39.49,39.43,39.45,94358.0,35.4526,35.5065,35.4526,35.4706,94358.0
2018-07-05 11:40:00,39.46,39.59,39.4,39.58,149293.0,35.4796,35.5964,35.4256,35.5875,149293.0
2018-07-05 11:50:00,39.58,39.68,39.56,39.63,181164.0,35.5875,35.6774,35.5695,35.6324,181164.0
2018-07-05 12:00:00,39.64,39.79,39.61,39.7,162449.0,35.6414,35.7763,35.6144,35.6953,162449.0
2018-07-05 12:10:00,39.7,39.74,39.66,39.73,103776.0,35.6953,35.7313,35.6594,35.7223,103776.0
2018-07-05 12:20:00,39.72,39.79,39.72,39.77,106537.0,35.7133,35.7763,35.7133,35.7583,106537.0
2018-07-05 12:30:00,39.77,39.8,39.75,39.76,80773.0,35.7583,35.7853,35.7403,35.7493,80773.0
2018-07-05 12:40:00,39.75,39.76,39.69,39.7,127665.0,35.7403,35.7493,35.6864,35.6953,127665.0
2018-07-05 12:50:00,39.7,39.71,39.65,39.66,83575.0,35.6953,35.7043,35.6504,35.6594,83575.0
2018-07-05 13:00:00,39.66,39.72,39.64,39.65,75530.0,35.6594,35.7133,35.6414,35.6504,75530.0
2018-07-05 13:10:00,39.65,39.65,39.58,39.6,143139.0,35.6504,35.6504,35.5875,35.6054,143139.0
2018-07-05 13:20:00,39.6,39.63,39.56,39.57,141852.0,35.6054,35.6324,35.5695,35.5785,141852.0
2018-07-05 13:30:00,39.57,39.59,39.53,39.54,88697.0,35.5785,35.5964,35.5425,35.5515,88697.0
2018-07-05 13:40:00,39.53,39.59,39.53,39.57,61621.0,35.5425,35.5964,35.5425,35.5785,61621.0
2018-07-05 13:50:00,39.56,39.56,39.49,39.5,77904.0,35.5695,35.5695,35.5065,35.5155,77904.0
2018-07-05 14:00:00,39.51,39.56,39.38,39.39,121336.0,35.5245,35.5695,35.4076,35.4166,121336.0
2018-07-05 14:10:00,39.39,39.41,39.33,39.36,175185.0,35.4166,35.4346,35.3627,35.3896,175185.0
2018-07-05 14:20:00,39.35,39.42,39.35,39.41,155629.0,35.3807,35.4436,35.3807,35.4346,155629.0
2018-07-05 14:30:00,39.4,39.42,39.36,39.4,100353.0,35.4256,35.4436,35.3896,35.4256,100353.0
2018-07-05 14:40:00,39.4,39.45,39.37,39.42,114431.0,35.4256,35.4706,35.3986,35.4436,114431.0
2018-07-05 14:50:00,39.43,39.44,39.37,39.41,84219.0,35.4526,35.4616,35.3986,35.4346,84219.0
2018-07-05 15:00:00,39.4,39.52,39.4,39.41,124538.0,35.4256,35.5335,35.4256,35.4346,124538.0
2018-07-05 15:10:00,39.41,39.49,39.39,39.48,98498.0,35.4346,35.5065,35.4166,35.4975,98498.0
2018-07-05 15:20:00,39.49,39.49,39.41,39.43,98560.0,35.5065,35.5065,35.4346,35.4526,98560.0
2018-07-05 15:30:00,39.42,39.49,39.42,39.47,167739.0,35.4436,35.5065,35.4436,35.4885,167739.0
2018-07-05 15:40:00,39.48,39.5,39.42,39.47,245652.0,35.4975,35.5155,35.4436,35.4885,245652.0
2018-07-05 15:50:00,39.46,39.51,39.46,39.48,627596.0,35.4796,35.5245,35.4796,35.4975,627596.0
2018-07-06 09:30:00,39.37,39.38,39.02,39.05,327152.0,35.3986,35.4076,35.0839,35.1109,327152.0
2018-07-06 09:40:00,39.05,39.07,38.7,38.74,395354.0,35.1109,35.1289,34.7962,34.8322,395354.0
2018-07-06 09:50:00,38.75,38.97,38.75,38.94,259429.0,34.8412,35.039,34.8412,35.012,259429.0
2018-07-06 10:00:00,38.94,38.96,38.83,38.95,115902.0,35.012,35.03,34.9131,35.021,115902.0
2018-07-06 10:10:00,38.95,39.04,38.89,38.98,121489.0,35.021,35.1019,34.9671,35.048,121489.0
2018-07-06 10:20:00,38.98,39.07,38.94,39.03,192967.0,35.048,35.1289,35.012,35.0929,192967.0
2018-07-06 10:30:00,39.04,39.08,38.96,39.05,116047.0,35.1019,35.1379,35.03,35.1109,116047.0
2018-07-06 10:40:00,39.05,39.15,39.04,39.11,122052.0,35.1109,35.2008,35.1019,35.1649,122052.0
2018-07-06 10:50:00,39.11,39.18,39.07,39.17,102294.0,35.1649,35.2278,35.1289,35.2188,102294.0
2018-07-06 11:00:00,39.17,39.23,39.1,39.23,116090.0,35.2188,35.2728,35.1559,35.2728,116090.0
2018-07-06 11:10:00,39.23,39.35,39.2,39.33,188403.0,35.2728,35.3807,35.2458,35.3627,188403.0
2018-07-06 11:20:00,39.34,39.35,39.26,39.29,81574.0,35.3717,35.3807,35.2997,35.3267,81574.0
2018-07-06 11:30:00,39.3,39.35,39.24,39.34,101943.0,35.3357,35.3807,35.2818,35.3717,101943.0
2018-07-06 11:40:00,39.34,39.34,39.29,39.3,68399.0,35.3717,35.3717,35.3267,35.3357,68399.0
2018-07-06 11:50:00,39.3,39.34,39.24,39.32,425709.0,35.3357,35.3717,35.2818,35.3537,425709.0
2018-07-06 12:00:00,39.32,39.44,39.31,39.43,284359.0,35.3537,35.4616,35.3447,35.4526,284359.0
2018-07-06 12:10:00,39.43,39.45,39.36,39.38,82823.0,35.4526,35.4706,35.3896,35.4076,82823.0
2018-07-06 12:20:00,39.37,39.39,39.31,39.34,89626.0,35.3986,35.4166,35.3447,35.3717,89626.0
2018-07-06 12:30:00,39.34,39.37,39.29,39.33,133419.0,35.3717,35.3986,35.3267,35.3627,133419.0
2018-07-06 12:40:00,39.33,39.35,39.22,39.22,138505.0,35.3627,35.3807,35.2638,35.2638,138505.0
2018-07-06 12:50:00,39.21,39.23,39.19,39.21,80183.0,35.2548,35.2728,35.2368,35.2548,80183.0
2018-07-06 13:00:00,39.21,39.27,39.2,39.24,61195.0,35.2548,35.3087,35.2458,35.2818,61195.0
2018-07-06 13:10:00,39.23,39.25,39.14,39.17,178243.0,35.2728,35.2907,35.1918,35.2188,178243.0
2018-07-06 13:20:00,39.17,39.21,39.16,39.21,66454.0,35.2188,35.2548,35.2098,35.2548,66454.0
2018-07-06 13:30:00,39.2,39.23,39.2,39.21,79375.0,35.2458,35.2728,35.2458,35.2548,79375.0
2018-07-06 13:40:00,39.22,39.23,39.13,39.14,95205.0,35.2638,35.2728,35.1828,35.1918,95205.0
2018-07-06 13:50:00,39.14,39.16,39.05,39.08,323541.0,35.1918,35.2098,35.1109,35.1379,323541.0
2018-07-06 14:00:00,39.08,39.22,39.07,39.19,190162.0,35.1379,35.2638,35.1289,35.2368,190162.0
2018-07-06 14:10:00,39.19,39.26,39.13,39.14,146386.0,35.2368,35.2997,35.1828,35.1918,146386.0
2018-07-06 14:20:00,39.15,39.17,39.1,39.13,177217.0,35.2008,35.2188,35.1559,35.1828,177217.0
2018-07-06 14:30:00,39.12,39.14,39.1,39.11,73088.0,35.1739,35.1918,35.1559,35.1649,73088.0
2018-07-06 14:40:00,39.11,39.15,39.09,39.15,109256.0,35.1649,35.2008,35.1469,35.2008,109256.0
2018-07-06 14:50:00,39.14,39.19,39.12,39.16,91479.0,35.1918,35.2368,35.1739,35.2098,91479.0
2018-07-06 15:00:00,39.16,39.2,39.14,39.19,96968.0,35.2098,35.2458,35.1918,35.2368,96968.0
2018-07-06 15:10:00,39.19,39.2,39.15,39.17,91315.0,35.2368,35.2458,35.2008,35.2188,91315.0
2018-07-06 15:20:00,39.16,39.25,39.16,39.25,137823.0,35.2098,35.2907,35.2098,35.2907,137823.0
2018-07-06 15:30:00,39.24,39.26,39.18,39.23,209438.0,35.2818,35.2997,35.2278,35.2728,209438.0
2018-07-06 15:40:00,39.22,39.23,39.12,39.18,292731.0,35.2638,35.2728,35.1739,35.2278,292731.0
2018-07-06 15:50:00,39.17,39.19,39.13,39.15,523066.0,35.2188,35.2368,35.1828,35.2008,523066.0
2018-07-09 09:30:00,39.38,39.52,39.05,39.46,260604.0,35.4076,35.5335,35.1109,35.4796,260604.0
2018-07-09 09:40:00,39.47,39.53,39.44,39.52,152904.0,35.4885,35.5425,35.4616,35.5335,152904.0
2018-07-09 09:50:00,39.52,39.59,39.47,39.51,228910.0,35.5335,35.5964,35.4885,35.5245,228910.0
2018-07-09 10:00:00,39.51,39.54,39.44,39.54,181386.0,35.5245,35.5515,35.4616,35.5515,181386.0
2018-07-09 10:10:00,39.54,39.68,39.49,39.55,157952.0,35.5515,35.6774,35.5065,35.5605,157952.0
2018-07-09 10:20:00,39.55,39.61,39.48,39.56,141554.0,35.5605,35.6144,35.4975,35.5695,141554.0
2018-07-09 10:30:00,39.56,39.77,39.52,39.74,234752.0,35.5695,35.7583,35.5335,35.7313,234752.0
2018-07-09 10:40:00,39.75,39.79,39.7,39.71,132238.0,35.7403,35.7763,35.6953,35.7043,132238.0
2018-07-09 10:50:00,39.72,39.76,39.68,39.74,55792.0,35.7133,35.7493,35.6774,35.7313,55792.0
2018-07-09 11:00:00,39.75,39.78,39.71,39.75,119797.0,35.7403,35.7673,35.7043,35.7403,119797.0
2018-07-09 11:10:00,39.76,39.78,39.7,39.77,163596.0,35.7493,35.7673,35.6953,35.7583,163596.0
2018-07-09 11:20:00,39.77,39.78,39.68,39.69,82651.0,35.7583,35.7673,35.6774,35.6864,82651.0
2018-07-09 11:30:00,39.68,39.78,39.66,39.74,87465.0,35.6774,35.7673,35.6594,35.7313,87465.0
2018-07-09 11:40:00,39.75,39.81,39.71,39.81,118762.0,35.7403,35.7943,35.7043,35.7943,118762.0
2018-07-09 11:50:00,39.8,39.87,39.77,39.86,196644.0,35.7853,35.8482,35.7583,35.8392,196644.0
2018-07-09 12:00:00,39.86,39.96,39.83,39.96,209104.0,35.8392,35.9291,35.8122,35.9291,209104.0
2018-07-09 12:10:00,39.96,40.0,39.94,40.0,176335.0,35.9291,35.9651,35.9111,35.9651,176335.0
2018-07-09 12:20:00,39.99,40.0,39.9,39.91,353188.0,35.9561,35.9651,35.8752,35.8842,353188.0
2018-07-09 12:30:00,39.91,39.91,39.77,39.81,145373.0,35.8842,35.8842,35.7583,35.7943,145373.0
2018-07-09 12:40:00,39.81,39.83,39.76,39.77,41125.0,35.7943,35.8122,35.7493,35.7583,41125.0
2018-07-09 12:50:00,39.77,39.79,39.75,39.76,37948.0,35.7583,35.7763,35.7403,35.7493,37948.0
2018-07-09 13:00:00,39.76,39.77,39.69,39.7,84197.0,35.7493,35.7583,35.6864,35.6953,84197.0
2018-07-09 13:10:00,39.7,39.74,39.64,39.7,139115.0,35.6953,35.7313,35.6414,35.6953,139115.0
2018-07-09 13:20:00,39.71,39.75,39.67,39.74,48742.0,35.7043,35.7403,35.6684,35.7313,48742.0
2018-07-09 13:30:00,39.74,39.79,39.74,39.75,62598.0,35.7313,35.7763,35.7313,35.7403,62598.0
2018-07-09 13:40:00,39.74,39.75,39.71,39.74,52570.0,35.7313,35.7403,35.7043,35.7313,52570.0
2018-07-09 13:50:00,39.75,39.76,39.71,39.73,67998.0,35.7403,35.7493,35.7043,35.7223,67998.0
2018-07-09 14:00:00,39.73,39.74,39.7,39.71,53307.0,35.7223,35.7313,35.6953,35.7043,53307.0
2018-07-09 14:10:00,39.71,39.76,39.7,39.75,49443.0,35.7043,35.7493,35.6953,35.7403,49443.0
2018-07-09 14:20:00,39.74,39.81,39.74,39.77,89502.0,35.7313,35.7943,35.7313,35.7583,89502.0
2018-07-09 14:30:00,39.77,39.82,39.76,39.8,66912.0,35.7583,35.8032,35.7493,35.7853,66912.0
2018-07-09 14:40:00,39.81,39.84,39.8,39.82,66156.0,35.7943,35.8212,35.7853,35.8032,66156.0
2018-07-09 14:50:00,39.83,39.9,39.83,39.87,102508.0,35.8122,35.8752,35.8122,35.8482,102508.0
2018-07-09 15:00:00,39.86,39.88,39.81,39.84,127313.0,35.8392,35.8572,35.7943,35.8212,127313.0
2018-07-09 15:10:00,39.85,39.87,39.74,39.76,77919.0,35.8302,35.8482,35.7313,35.7493,77919.0
2018-07-09 15:20:00,39.76,39.8,39.74,39.8,77345.0,35.7493,35.7853,35.7313,35.7853,77345.0
2018-07-09 15:30:00,39.8,39.81,39.76,39.77,110825.0,35.7853,35.7943,35.7493,35.7583,110825.0
2018-07-09 15:40:00,39.77,39.82,39.77,39.78,254624.0,35.7583,35.8032,35.7583,35.7673,254624.0
2018-07-09 15:50:00,39.78,39.78,39.72,39.75,430951.0,35.7673,35.7673,35.7133,35.7403,430951.0
2018-07-10 09:30:00,39.84,40.0,39.74,39.78,428803.0,35.8212,35.9651,35.7313,35.7673,428803.0
2018-07-10 09:40:00,39.79,39.84,39.64,39.66,263540.0,35.7763,35.8212,35.6414,35.6594,263540.0
2018-07-10 09:50:00,39.66,39.77,39.6,39.76,180317.0,35.6594,35.7583,35.6054,35.7493,180317.0
2018-07-10 10:00:00,39.76,39.89,39.7,39.87,161329.0,35.7493,35.8662,35.6953,35.8482,161329.0
2018-07-10 10:10:00,39.87,39.95,39.86,39.93,107631.0,35.8482,35.9201,35.8392,35.9021,107631.0
2018-07-10 10:20:00,39.93,39.95,39.86,39.86,245144.0,35.9021,35.9201,35.8392,35.8392,245144.0
2018-07-10 10:30:00,39.87,39.93,39.85,39.92,224419.0,35.8482,35.9021,35.8302,35.8932,224419.0
2018-07-10 10:40:00,39.91,40.04,39.91,39.96,276653.0,35.8842,36.0011,35.8842,35.9291,276653.0
2018-07-10 10:50:00,39.96,40.06,39.95,40.06,169351.0,35.9291,36.019,35.9201,36.019,169351.0
2018-07-10 11:00:00,40.06,40.21,40.04,40.14,398296.0,36.019,36.1539,36.0011,36.091,398296.0
2018-07-10 11:10:00,40.13,40.15,39.98,40.07,186678.0,36.082,36.1,35.9471,36.028,186678.0
2018-07-10 11:20:00,40.08,40.09,39.97,40.02,129224.0,36.037,36.046,35.9381,35.9831,129224.0
2018-07-10 11:30:00,40.01,40.1,40.01,40.09,149941.0,35.9741,36.055,35.9741,36.046,149941.0
2018-07-10 11:40:00,40.09,40.22,40.08,40.19,133481.0,36.046,36.1629,36.037,36.1359,133481.0
2018-07-10 11:50:00,40.2,40.24,40.13,40.23,189884.0,36.1449,36.1809,36.082,36.1719,189884.0
2018-07-10 12:00:00,40.23,40.25,40.19,40.25,152381.0,36.1719,36.1899,36.1359,36.1899,152381.0
2018-07-10 12:10:00,40.24,40.31,40.24,40.28,185153.0,36.1809,36.2438,36.1809,36.2168,185153.0
2018-07-10 12:20:00,40.29,40.3,40.22,40.28,126968.0,36.2258,36.2348,36.1629,36.2168,126968.0
2018-07-10 12:30:00,40.28,40.29,40.21,40.22,102929.0,36.2168,36.2258,36.1539,36.1629,102929.0
2018-07-10 12:40:00,40.22,40.23,40.13,40.15,140645.0,36.1629,36.1719,36.082,36.1,140645.0
2018-07-10 12:50:00,40.15,40.17,40.12,40.17,81039.0,36.1,36.1179,36.073,36.1179,81039.0
2018-07-10 13:00:00,40.17,40.22,40.16,40.17,198081.0,36.1179,36.1629,36.1089,36.1179,198081.0
2018-07-10 13:10:00,40.18,40.23,40.13,40.18,108635.0,36.1269,36.1719,36.082,36.1269,108635.0
2018-07-10 13:20:00,40.18,40.24,40.17,40.22,112281.0,36.1269,36.1809,36.1179,36.1629,112281.0
2018-07-10 13:30:00,40.22,40.23,40.17,40.18,97284.0,36.1629,36.1719,36.1179,36.1269,97284.0
2018-07-10 13:40:00,40.18,40.18,40.07,40.11,159830.0,36.1269,36.1269,36.028,36.064,159830.0
2018-07-10 13:50:00,40.11,40.13,40.05,40.12,194050.0,36.064,36.082,36.01,36.073,194050.0
2018-07-10 14:00:00,40.12,40.14,40.06,40.06,78582.0,36.073,36.091,36.019,36.019,78582.0
2018-07-10 14:10:00,40.07,40.11,40.06,40.07,80172.0,36.028,36.064,36.019,36.028,80172.0
2018-07-10 14:20:00,40.07,40.07,40.0,40.03,124460.0,36.028,36.028,35.9651,35.9921,124460.0
2018-07-10 14:30:00,40.04,40.05,39.99,40.01,95647.0,36.0011,36.01,35.9561,35.9741,95647.0
2018-07-10 14:40:00,40.01,40.04,39.98,40.02,119500.0,35.9741,36.0011,35.9471,35.9831,119500.0
2018-07-10 14:50:00,40.01,40.12,39.98,40.12,135969.0,35.9741,36.073,35.9471,36.073,135969.0
2018-07-10 15:00:00,40.12,40.12,40.06,40.07,75073.0,36.073,36.073,36.019,36.028,75073.0
2018-07-10 15:10:00,40.07,40.12,40.01,40.12,151629.0,36.028,36.073,35.9741,36.073,151629.0
2018-07-10 15:20:00,40.12,40.12,40.05,40.08,138564.0,36.073,36.073,36.01,36.037,138564.0
2018-07-10 15:30:00,40.08,40.21,40.07,40.2,224303.0,36.037,36.1539,36.028,36.1449,224303.0
2018-07-10 15:40:00,40.2,40.2,40.05,40.05,270770.0,36.1449,36.1449,36.01,36.01,270770.0
2018-07-10 15:50:00,40.06,40.13,40.06,40.1,612042.0,36.019,36.082,36.019,36.055,612042.0
2018-07-11 09:30:00,39.5,39.56,39.18,39.46,538648.0,35.5155,35.5695,35.2278,35.4796,538648.0
2018-07-11 09:40:00,39.45,39.52,39.36,39.37,307641.0,35.4706,35.5335,35.3896,35.3986,307641.0
2018-07-11 09:50:00,39.36,39.48,39.3,39.45,212048.0,35.3896,35.4975,35.3357,35.4706,212048.0
2018-07-11 10:00:00,39.45,39.57,39.43,39.48,198443.0,35.4706,35.5785,35.4526,35.4975,198443.0
2018-07-11 10:10:00,39.48,39.55,39.42,39.52,166597.0,35.4975,35.5605,35.4436,35.5335,166597.0
2018-07-11 10:20:00,39.52,39.63,39.52,39.62,102756.0,35.5335,35.6324,35.5335,35.6234,102756.0
2018-07-11 10:30:00,39.62,39.69,39.6,39.62,113603.0,35.6234,35.6864,35.6054,35.6234,113603.0
2018-07-11 10:40:00,39.62,39.63,39.45,39.49,135811.0,35.6234,35.6324,35.4706,35.5065,135811.0
2018-07-11 10:50:00,39.48,39.5,39.43,39.46,83628.0,35.4975,35.5155,35.4526,35.4796,83628.0
2018-07-11 11:00:00,39.47,39.55,39.46,39.52,84687.0,35.4885,35.5605,35.4796,35.5335,84687.0
2018-07-11 11:10:00,39.52,39.54,39.43,39.46,85588.0,35.5335,35.5515,35.4526,35.4796,85588.0
2018-07-11 11:20:00,39.46,39.48,39.39,39.41,228003.0,35.4796,35.4975,35.4166,35.4346,228003.0
2018-07-11 11:30:00,39.41,39.46,39.36,39.45,81142.0,35.4346,35.4796,35.3896,35.4706,81142.0
2018-07-11 11:40:00,39.45,39.49,39.33,39.37,100711.0,35.4706,35.5065,35.3627,35.3986,100711.0
2018-07-11 11:50:00,39.36,39.42,39.33,39.35,92750.0,35.3896,35.4436,35.3627,35.3807,92750.0
2018-07-11 12:00:00,39.35,39.4,39.31,39.35,82057.0,35.3807,35.4256,35.3447,35.3807,82057.0
2018-07-11 12:10:00,39.35,39.42,39.33,39.37,56453.0,35.3807,35.4436,35.3627,35.3986,56453.0
2018-07-11 12:20:00,39.36,39.39,39.35,39.37,55468.0,35.3896,35.4166,35.3807,35.3986,55468.0
2018-07-11 12:30:00,39.37,39.45,39.37,39.38,50218.0,35.3986,35.4706,35.3986,35.4076,50218.0
2018-07-11 12:40:00,39.37,39.41,39.32,39.38,78938.0,35.3986,35.4346,35.3537,35.4076,78938.0
2018-07-11 12:50:00,39.38,39.38,39.32,39.34,84108.0,35.4076,35.4076,35.3537,35.3717,84108.0
2018-07-11 13:00:00,39.34,39.36,39.29,39.3,61744.0,35.3717,35.3896,35.3267,35.3357,61744.0
2018-07-11 13:10:00,39.3,39.31,39.24,39.29,101778.0,35.3357,35.3447,35.2818,35.3267,101778.0
2018-07-11 13:20:00,39.3,39.37,39.28,39.32,119511.0,35.3357,35.3986,35.3177,35.3537,119511.0
2018-07-11 13:30:00,39.32,39.38,39.3,39.32,99145.0,35.3537,35.4076,35.3357,35.3537,99145.0
2018-07-11 13:40:00,39.32,39.35,39.29,39.32,81777.0,35.3537,35.3807,35.3267,35.3537,81777.0
2018-07-11 13:50:00,39.31,39.32,39.28,39.29,96673.0,35.3447,35.3537,35.3177,35.3267,96673.0
2018-07-11 14:00:00,39.28,39.33,39.27,39.28,80610.0,35.3177,35.3627,35.3087,35.3177,80610.0
2018-07-11 14:10:00,39.28,39.29,39.23,39.29,130357.0,35.3177,35.3267,35.2728,35.3267,130357.0
2018-07-11 14:20:00,39.29,39.34,39.28,39.31,138440.0,35.3267,35.3717,35.3177,35.3447,138440.0
2018-07-11 14:30:00,39.31,39.36,39.31,39.34,82483.0,35.3447,35.3896,35.3447,35.3717,82483.0
2018-07-11 14:40:00,39.34,39.35,39.3,39.3,69553.0,35.3717,35.3807,35.3357,35.3357,69553.0
2018-07-11 14:50:00,39.3,39.32,39.23,39.3,182670.0,35.3357,35.3537,35.2728,35.3357,182670.0
2018-07-11 15:00:00,39.29,39.41,39.29,39.41,136666.0,35.3267,35.4346,35.3267,35.4346,136666.0
2018-07-11 15:10:00,39.4,39.42,39.36,39.39,125152.0,35.4256,35.4436,35.3896,35.4166,125152.0
2018-07-11 15:20:00,39.39,39.4,39.34,39.35,158509.0,35.4166,35.4256,35.3717,35.3807,158509.0
2018-07-11 15:30:00,39.35,39.41,39.34,39.36,210084.0,35.3807,35.4346,35.3717,35.3896,210084.0
2018-07-11 15:40:00,39.36,39.38,39.3,39.34,294545.0,35.3896,35.4076,35.3357,35.3717,294545.0
2018-07-11 15:50:00,39.34,39.35,39.29,39.33,743745.0,35.3717,35.3807,35.3267,35.3627,743745.0
2018-07-12 09:30:00,39.6,39.64,39.25,39.29,234171.0,35.6054,35.6414,35.2907,35.3267,234171.0
2018-07-12 09:40:00,39.28,39.29,39.03,39.06,210519.0,35.3177,35.3267,35.0929,35.1199,210519.0
2018-07-12 09:50:00,39.06,39.2,39.04,39.11,124605.0,35.1199,35.2458,35.1019,35.1649,124605.0
2018-07-12 10:00:00,39.11,39.2,39.11,39.15,95794.0,35.1649,35.2458,35.1649,35.2008,95794.0
2018-07-12 10:10:00,39.16,39.18,39.05,39.06,92047.0,35.2098,35.2278,35.1109,35.1199,92047.0
2018-07-12 10:20:00,39.06,39.23,39.01,39.23,202974.0,35.1199,35.2728,35.075,35.2728,202974.0
2018-07-12 10:30:00,39.23,39.26,39.17,39.23,138859.0,35.2728,35.2997,35.2188,35.2728,138859.0
2018-07-12 10:40:00,39.24,39.26,39.12,39.15,67176.0,35.2818,35.2997,35.1739,35.2008,67176.0
2018-07-12 10:50:00,39.15,39.22,39.14,39.2,124241.0,35.2008,35.2638,35.1918,35.2458,124241.0
2018-07-12 11:00:00,39.2,39.32,39.19,39.3,112704.0,35.2458,35.3537,35.2368,35.3357,112704.0
2018-07-12 11:10:00,39.31,39.34,39.24,39.29,161445.0,35.3447,35.3717,35.2818,35.3267,161445.0
2018-07-12 11:20:00,39.28,39.3,39.27,39.28,56449.0,35.3177,35.3357,35.3087,35.3177,56449.0
2018-07-12 11:30:00,39.27,39.3,39.22,39.28,65790.0,35.3087,35.3357,35.2638,35.3177,65790.0
2018-07-12 11:40:00,39.27,39.28,39.22,39.26,31290.0,35.3087,35.3177,35.2638,35.2997,31290.0
2018-07-12 11:50:00,39.27,39.32,39.24,39.3,61723.0,35.3087,35.3537,35.2818,35.3357,61723.0
2018-07-12 12:00:00,39.31,39.36,39.3,39.33,39322.0,35.3447,35.3896,35.3357,35.3627,39322.0
2018-07-12 12:10:00,39.33,39.39,39.32,39.36,46288.0,35.3627,35.4166,35.3537,35.3896,46288.0
2018-07-12 12:20:00,39.35,39.39,39.35,39.38,38785.0,35.3807,35.4166,35.3807,35.4076,38785.0
2018-07-12 12:30:00,39.39,39.46,39.37,39.38,51764.0,35.4166,35.4796,35.3986,35.4076,51764.0
2018-07-12 12:40:00,39.37,39.38,39.26,39.33,86863.0,35.3986,35.4076,35.2997,35.3627,86863.0
2018-07-12 12:50:00,39.33,39.42,39.32,39.42,40891.0,35.3627,35.4436,35.3537,35.4436,40891.0
2018-07-12 13:00:00,39.41,39.45,39.33,39.34,56796.0,35.4346,35.4706,35.3627,35.3717,56796.0
2018-07-12 13:10:00,39.34,39.36,39.32,39.34,32503.0,35.3717,35.3896,35.3537,35.3717,32503.0
2018-07-12 13:20:00,39.34,39.38,39.29,39.38,54634.0,35.3717,35.4076,35.3267,35.4076,54634.0
2018-07-12 13:30:00,39.38,39.39,39.3,39.33,52690.0,35.4076,35.4166,35.3357,35.3627,52690.0
2018-07-12 13:40:00,39.34,39.37,39.27,39.27,58352.0,35.3717,35.3986,35.3087,35.3087,58352.0
2018-07-12 13:50:00,39.28,39.29,39.24,39.25,59773.0,35.3177,35.3267,35.2818,35.2907,59773.0
2018-07-12 14:00:00,39.25,39.27,39.21,39.23,32512.0,35.2907,35.3087,35.2548,35.2728,32512.0
2018-07-12 14:10:00,39.23,39.31,39.23,39.3,47435.0,35.2728,35.3447,35.2728,35.3357,47435.0
2018-07-12 14:20:00,39.3,39.35,39.29,39.33,71856.0,35.3357,35.3807,35.3267,35.3627,71856.0
2018-07-12 14:30:00,39.32,39.32,39.25,39.28,45343.0,35.3537,35.3537,35.2907,35.3177,45343.0
2018-07-12 14:40:00,39.27,39.29,39.23,39.26,82758.0,35.3087,35.3267,35.2728,35.2997,82758.0
2018-07-12 14:50:00,39.25,39.27,39.18,39.22,149582.0,35.2907,35.3087,35.2278,35.2638,149582.0
2018-07-12 15:00:00,39.22,39.28,39.22,39.23,61181.0,35.2638,35.3177,35.2638,35.2728,61181.0
2018-07-12 15:10:00,39.23,39.29,39.2,39.25,96543.0,35.2728,35.3267,35.2458,35.2907,96543.0
2018-07-12 15:20:00,39.24,39.28,39.18,39.27,52794.0,35.2818,35.3177,35.2278,35.3087,52794.0
2018-07-12 15:30:00,39.27,39.28,39.21,39.22,105637.0,35.3087,35.3177,35.2548,35.2638,105637.0
2018-07-12 15:40:00,39.22,39.3,39.19,39.3,156834.0,35.2638,35.3357,35.2368,35.3357,156834.0
2018-07-12 15:50:00,39.29,39.34,39.24,39.26,500699.0,35.3267,35.3717,35.2818,35.2997,500699.0
2018-07-13 09:30:00,39.11,39.22,39.05,39.17,161871.0,35.1649,35.2638,35.1109,35.2188,161871.0
2018-07-13 09:40:00,39.17,39.19,39.07,39.13,76557.0,35.2188,35.2368,35.1289,35.1828,76557.0
2018-07-13 09:50:00,39.12,39.14,38.93,39.01,127869.0,35.1739,35.1918,35.003,35.075,127869.0
2018-07-13 10:00:00,39.01,39.14,38.99,39.13,130261.0,35.075,35.1918,35.057,35.1828,130261.0
2018-07-13 10:10:00,39.13,39.21,39.13,39.18,150917.0,35.1828,35.2548,35.1828,35.2278,150917.0
2018-07-13 10:20:00,39.18,39.19,39.03,39.04,71079.0,35.2278,35.2368,35.0929,35.1019,71079.0
2018-07-13 10:30:00,39.04,39.06,38.98,39.04,172835.0,35.1019,35.1199,35.048,35.1019,172835.0
2018-07-13 10:40:00,39.04,39.16,39.03,39.14,125954.0,35.1019,35.2098,35.0929,35.1918,125954.0
2018-07-13 10:50:00,39.14,39.17,39.09,39.15,122946.0,35.1918,35.2188,35.1469,35.2008,122946.0
2018-07-13 11:00:00,39.15,39.28,39.15,39.26,195741.0,35.2008,35.3177,35.2008,35.2997,195741.0
2018-07-13 11:10:00,39.26,39.29,39.21,39.26,80587.0,35.2997,35.3267,35.2548,35.2997,80587.0
2018-07-13 11:20:00,39.26,39.34,39.24,39.32,92906.0,35.2997,35.3717,35.2818,35.3537,92906.0
2018-07-13 11:30:00,39.31,39.35,39.28,39.3,129864.0,35.3447,35.3807,35.3177,35.3357,129864.0
2018-07-13 11:40:00,39.3,39.3,39.16,39.2,128711.0,35.3357,35.3357,35.2098,35.2458,128711.0
2018-07-13 11:50:00,39.2,39.21,39.15,39.21,47435.0,35.2458,35.2548,35.2008,35.2548,47435.0
2018-07-13 12:00:00,39.22,39.24,39.19,39.23,36163.0,35.2638,35.2818,35.2368,35.2728,36163.0
2018-07-13 12:10:00,39.22,39.27,39.2,39.27,62365.0,35.2638,35.3087,35.2458,35.3087,62365.0
2018-07-13 12:20:00,39.26,39.27,39.2,39.23,73952.0,35.2997,35.3087,35.2458,35.2728,73952.0
2018-07-13 12:30:00,39.23,39.23,39.16,39.21,33069.0,35.2728,35.2728,35.2098,35.2548,33069.0
2018-07-13 12:40:00,39.22,39.27,39.22,39.24,34648.0,35.2638,35.3087,35.2638,35.2818,34648.0
2018-07-13 12:50:00,39.24,39.29,39.23,39.29,43609.0,35.2818,35.3267,35.2728,35.3267,43609.0
2018-07-13 13:00:00,39.28,39.33,39.27,39.27,57156.0,35.3177,35.3627,35.3087,35.3087,57156.0
2018-07-13 13:10:00,39.27,39.28,39.2,39.2,34186.0,35.3087,35.3177,35.2458,35.2458,34186.0
2018-07-13 13:20:00,39.21,39.25,39.2,39.23,53487.0,35.2548,35.2907,35.2458,35.2728,53487.0
2018-07-13 13:30:00,39.24,39.25,39.14,39.17,33820.0,35.2818,35.2907,35.1918,35.2188,33820.0
2018-07-13 13:40:00,39.16,39.17,39.13,39.14,31354.0,35.2098,35.2188,35.1828,35.1918,31354.0
2018-07-13 13:50:00,39.14,39.19,39.14,39.18,32482.0,35.1918,35.2368,35.1918,35.2278,32482.0
2018-07-13 14:00:00,39.19,39.19,39.16,39.18,33497.0,35.2368,35.2368,35.2098,35.2278,33497.0
2018-07-13 14:10:00,39.19,39.19,39.16,39.18,28507.0,35.2368,35.2368,35.2098,35.2278,28507.0
2018-07-13 14:20:00,39.17,39.18,39.14,39.15,44310.0,35.2188,35.2278,35.1918,35.2008,44310.0
2018-07-13 14:30:00,39.15,39.17,39.14,39.17,32688.0,35.2008,35.2188,35.1918,35.2188,32688.0
2018-07-13 14:40:00,39.17,39.2,39.15,39.19,40235.0,35.2188,35.2458,35.2008,35.2368,40235.0
2018-07-13 14:50:00,39.2,39.24,39.19,39.23,50345.0,35.2458,35.2818,35.2368,35.2728,50345.0
2018-07-13 15:00:00,39.23,39.28,39.21,39.27,310025.0,35.2728,35.3177,35.2548,35.3087,310025.0
2018-07-13 15:10:00,39.27,39.33,39.26,39.31,151579.0,35.3087,35.3627,35.2997,35.3447,151579.0
2018-07-13 15:20:00,39.31,39.32,39.3,39.31,70889.0,35.3447,35.3537,35.3357,35.3447,70889.0
2018-07-13 15:30:00,39.3,39.34,39.29,39.34,208287.0,35.3357,35.3717,35.3267,35.3717,208287.0
2018-07-13 15:40:00,39.34,39.36,39.33,39.36,284546.0,35.3717,35.3896,35.3627,35.3896,284546.0
2018-07-13 15:50:00,39.36,39.41,39.34,39.35,784896.0,35.3896,35.4346,35.3717,35.3807,784896.0
2018-07-16 09:30:00,39.31,39.41,39.2,39.27,463621.0,35.3447,35.4346,35.2458,35.3087,463621.0
2018-07-16 09:40:00,39.27,39.3,39.17,39.24,298943.0,35.3087,35.3357,35.2188,35.2818,298943.0
2018-07-16 09:50:00,39.23,39.53,39.23,39.45,459262.0,35.2728,35.5425,35.2728,35.4706,459262.0
2018-07-16 10:00:00,39.46,39.48,39.33,39.42,356420.0,35.4796,35.4975,35.3627,35.4436,356420.0
2018-07-16 10:10:00,39.42,39.49,39.38,39.44,202439.0,35.4436,35.5065,35.4076,35.4616,202439.0
2018-07-16 10:20:00,39.43,39.57,39.42,39.57,147623.0,35.4526,35.5785,35.4436,35.5785,147623.0
2018-07-16 10:30:00,39.57,39.57,39.49,39.49,135726.0,35.5785,35.5785,35.5065,35.5065,135726.0
2018-07-16 10:40:00,39.49,39.51,39.33,39.34,135806.0,35.5065,35.5245,35.3627,35.3717,135806.0
2018-07-16 10:50:00,39.34,39.38,39.33,39.34,98639.0,35.3717,35.4076,35.3627,35.3717,98639.0
2018-07-16 11:00:00,39.34,39.48,39.31,39.45,129202.0,35.3717,35.4975,35.3447,35.4706,129202.0
2018-07-16 11:10:00,39.45,39.51,39.44,39.48,85417.0,35.4706,35.5245,35.4616,35.4975,85417.0
2018-07-16 11:20:00,39.48,39.55,39.46,39.52,122674.0,35.4975,35.5605,35.4796,35.5335,122674.0
2018-07-16 11:30:00,39.51,39.53,39.44,39.45,90376.0,35.5245,35.5425,35.4616,35.4706,90376.0
2018-07-16 11:40:00,39.45,39.48,39.41,39.46,92904.0,35.4706,35.4975,35.4346,35.4796,92904.0
2018-07-16 11:50:00,39.46,39.52,39.45,39.52,51052.0,35.4796,35.5335,35.4706,35.5335,51052.0
2018-07-16 12:00:00,39.52,39.52,39.45,39.49,71363.0,35.5335,35.5335,35.4706,35.5065,71363.0
2018-07-16 12:10:00,39.5,39.51,39.47,39.51,43315.0,35.5155,35.5245,35.4885,35.5245,43315.0
2018-07-16 12:20:00,39.51,39.6,39.5,39.53,95495.0,35.5245,35.6054,35.5155,35.5425,95495.0
2018-07-16 12:30:00,39.53,39.54,39.49,39.51,52016.0,35.5425,35.5515,35.5065,35.5245,52016.0
2018-07-16 12:40:00,39.51,39.54,39.44,39.48,115824.0,35.5245,35.5515,35.4616,35.4975,115824.0
2018-07-16 12:50:00,39.48,39.52,39.46,39.5,50556.0,35.4975,35.5335,35.4796,35.5155,50556.0
2018-07-16 13:00:00,39.5,39.52,39.49,39.5,54897.0,35.5155,35.5335,35.5065,35.5155,54897.0
2018-07-16 13:10:00,39.49,39.52,39.49,39.51,46748.0,35.5065,35.5335,35.5065,35.5245,46748.0
2018-07-16 13:20:00,39.51,39.53,39.48,39.49,67214.0,35.5245,35.5425,35.4975,35.5065,67214.0
2018-07-16 13:30:00,39.49,39.56,39.48,39.54,94503.0,35.5065,35.5695,35.4975,35.5515,94503.0
2018-07-16 13:40:00,39.54,39.55,39.47,39.48,39159.0,35.5515,35.5605,35.4885,35.4975,39159.0
2018-07-16 13:50:00,39.47,39.48,39.41,39.43,53629.0,35.4885,35.4975,35.4346,35.4526,53629.0
2018-07-16 14:00:00,39.43,39.5,39.43,39.5,47386.0,35.4526,35.5155,35.4526,35.5155,47386.0
2018-07-16 14:10:00,39.5,39.51,39.47,39.5,46262.0,35.5155,35.5245,35.4885,35.5155,46262.0
2018-07-16 14:20:00,39.49,39.5,39.46,39.46,61654.0,35.5065,35.5155,35.4796,35.4796,61654.0
2018-07-16 14:30:00,39.47,39.49,39.45,39.48,55500.0,35.4885,35.5065,35.4706,35.4975,55500.0
2018-07-16 14:40:00,39.48,39.49,39.42,39.43,64996.0,35.4975,35.5065,35.4436,35.4526,64996.0
2018-07-16 14:50:00,39.43,39.44,39.36,39.38,392780.0,35.4526,35.4616,35.3896,35.4076,392780.0
2018-07-16 15:00:00,39.38,39.48,39.37,39.44,98005.0,35.4076,35.4975,35.3986,35.4616,98005.0
2018-07-16 15:10:00,39.45,39.51,39.44,39.5,84105.0,35.4706,35.5245,35.4616,35.5155,84105.0
2018-07-16 15:20:00,39.5,39.53,39.48,39.52,108326.0,35.5155,35.5425,35.4975,35.5335,108326.0
2018-07-16 15:30:00,39.52,39.55,39.51,39.54,167532.0,35.5335,35.5605,35.5245,35.5515,167532.0
2018-07-16 15:40:00,39.54,39.56,39.41,39.48,357417.0,35.5515,35.5695,35.4346,35.4975,357417.0
2018-07-16 15:50:00,39.48,39.55,39.47,39.53,676625.0,35.4975,35.5605,35.4885,35.5425,676625.0
2018-07-17 09:30:00,39.5,39.77,39.49,39.53,391903.0,35.5155,35.7583,35.5065,35.5425,391903.0
2018-07-17 09:40:00,39.54,39.75,39.54,39.74,172853.0,35.5515,35.7403,35.5515,35.7313,172853.0
2018-07-17 09:50:00,39.74,39.9,39.74,39.84,236962.0,35.7313,35.8752,35.7313,35.8212,236962.0
2018-07-17 10:00:00,39.84,40.06,39.83,39.99,440851.0,35.8212,36.019,35.8122,35.9561,440851.0
2018-07-17 10:10:00,39.98,40.05,39.91,40.03,229695.0,35.9471,36.01,35.8842,35.9921,229695.0
2018-07-17 10:20:00,40.04,40.08,39.99,40.07,203337.0,36.0011,36.037,35.9561,36.028,203337.0
2018-07-17 10:30:00,40.07,40.17,40.06,40.12,461063.0,36.028,36.1179,36.019,36.073,461063.0
2018-07-17 10:40:00,40.11,40.17,40.08,40.09,99217.0,36.064,36.1179,36.037,36.046,99217.0
2018-07-17 10:50:00,40.09,40.14,40.06,40.08,125322.0,36.046,36.091,36.019,36.037,125322.0
2018-07-17 11:00:00,40.09,40.09,39.91,39.95,457004.0,36.046,36.046,35.8842,35.9201,457004.0
2018-07-17 11:10:00,39.96,40.1,39.95,40.02,369860.0,35.9291,36.055,35.9201,35.9831,369860.0
2018-07-17 11:20:00,40.02,40.04,40.0,40.04,79648.0,35.9831,36.0011,35.9651,36.0011,79648.0
2018-07-17 11:30:00,40.04,40.08,40.01,40.03,87079.0,36.0011,36.037,35.9741,35.9921,87079.0
2018-07-17 11:40:00,40.03,40.05,40.0,40.02,164326.0,35.9921,36.01,35.9651,35.9831,164326.0
2018-07-17 11:50:00,40.02,40.05,39.99,40.01,86933.0,35.9831,36.01,35.9561,35.9741,86933.0
2018-07-17 12:00:00,40.01,40.03,39.99,40.02,58440.0,35.9741,35.9921,35.9561,35.9831,58440.0
2018-07-17 12:10:00,40.02,40.08,39.99,40.05,122819.0,35.9831,36.037,35.9561,36.01,122819.0
2018-07-17 12:20:00,40.05,40.07,40.0,40.01,73263.0,36.01,36.028,35.9651,35.9741,73263.0
2018-07-17 12:30:00,40.0,40.03,39.99,40.02,111147.0,35.9651,35.9921,35.9561,35.9831,111147.0
2018-07-17 12:40:00,40.02,40.07,40.01,40.03,50474.0,35.9831,36.028,35.9741,35.9921,50474.0
2018-07-17 12:50:00,40.02,40.08,40.02,40.05,70279.0,35.9831,36.037,35.9831,36.01,70279.0
2018-07-17 13:00:00,40.05,40.08,40.03,40.06,56588.0,36.01,36.037,35.9921,36.019,56588.0
2018-07-17 13:10:00,40.06,40.09,40.03,40.05,59015.0,36.019,36.046,35.9921,36.01,59015.0
2018-07-17 13:20:00,40.04,40.05,40.01,40.02,40783.0,36.0011,36.01,35.9741,35.9831,40783.0
2018-07-17 13:30:00,40.02,40.5,40.02,40.2,1199666.0,35.9831,36.4147,35.9831,36.1449,1199666.0
2018-07-17 13:40:00,40.19,40.25,40.14,40.23,120127.0,36.1359,36.1899,36.091,36.1719,120127.0
2018-07-17 13:50:00,40.21,40.22,40.14,40.17,147588.0,36.1539,36.1629,36.091,36.1179,147588.0
2018-07-17 14:00:00,40.17,40.18,40.11,40.14,81997.0,36.1179,36.1269,36.064,36.091,81997.0
2018-07-17 14:10:00,40.14,40.2,40.09,40.18,115485.0,36.091,36.1449,36.046,36.1269,115485.0
2018-07-17 14:20:00,40.18,40.22,40.13,40.15,151170.0,36.1269,36.1629,36.082,36.1,151170.0
2018-07-17 14:30:00,40.14,40.16,40.11,40.13,70585.0,36.091,36.1089,36.064,36.082,70585.0
2018-07-17 14:40:00,40.12,40.18,40.11,40.16,102084.0,36.073,36.1269,36.064,36.1089,102084.0
2018-07-17 14:50:00,40.15,40.17,40.05,40.06,137974.0,36.1,36.1179,36.01,36.019,137974.0
2018-07-17 15:00:00,40.06,40.13,40.04,40.12,69757.0,36.019,36.082,36.0011,36.073,69757.0
2018-07-17 15:10:00,40.12,40.13,40.08,40.09,152612.0,36.073,36.082,36.037,36.046,152612.0
2018-07-17 15:20:00,40.09,40.1,40.0,40.02,111859.0,36.046,36.055,35.9651,35.9831,111859.0
2018-07-17 15:30:00,40.02,40.1,40.02,40.07,148213.0,35.9831,36.055,35.9831,36.028,148213.0
2018-07-17 15:40:00,40.08,40.11,40.05,40.11,215442.0,36.037,36.064,36.01,36.064,215442.0
2018-07-17 15:50:00,40.11,40.11,40.03,40.05,608297.0,36.064,36.064,35.9921,36.01,608297.0
2018-07-18 09:30:00,40.06,40.15,39.56,39.87,451463.0,36.019,36.1,35.5695,35.8482,451463.0
2018-07-18 09:40:00,39.87,40.23,39.85,40.19,491665.0,35.8482,36.1719,35.8302,36.1359,491665.0
2018-07-18 09:50:00,40.17,40.29,40.15,40.25,379241.0,36.1179,36.2258,36.1,36.1899,379241.0
2018-07-18 10:00:00,40.25,40.27,40.0,40.12,304471.0,36.1899,36.2079,35.9651,36.073,304471.0
2018-07-18 10:10:00,40.11,40.15,40.04,40.08,179693.0,36.064,36.1,36.0011,36.037,179693.0
2018-07-18 10:20:00,40.08,40.18,40.07,40.15,172829.0,36.037,36.1269,36.028,36.1,172829.0
2018-07-18 10:30:00,40.15,40.15,40.0,40.05,189991.0,36.1,36.1,35.9651,36.01,189991.0
2018-07-18 10:40:00,40.05,40.14,40.04,40.13,105689.0,36.01,36.091,36.0011,36.082,105689.0
2018-07-18 10:50:00,40.12,40.22,40.09,40.18,108261.0,36.073,36.1629,36.046,36.1269,108261.0
2018-07-18 11:00:00,40.18,40.27,40.17,40.26,323646.0,36.1269,36.2079,36.1179,36.1989,323646.0
2018-07-18 11:10:00,40.27,40.28,40.14,40.14,148124.0,36.2079,36.2168,36.091,36.091,148124.0
2018-07-18 11:20:00,40.13,40.16,40.1,40.14,125869.0,36.082,36.1089,36.055,36.091,125869.0
2018-07-18 11:30:00,40.13,40.18,40.12,40.15,177113.0,36.082,36.1269,36.073,36.1,177113.0
2018-07-18 11:40:00,40.15,40.16,40.02,40.08,135185.0,36.1,36.1089,35.9831,36.037,135185.0
2018-07-18 11:50:00,40.07,40.14,40.06,40.13,191972.0,36.028,36.091,36.019,36.082,191972.0
2018-07-18 12:00:00,40.13,40.17,40.09,40.16,98770.0,36.082,36.1179,36.046,36.1089,98770.0
2018-07-18 12:10:00,40.16,40.19,40.13,40.15,126950.0,36.1089,36.1359,36.082,36.1,126950.0
2018-07-18 12:20:00,40.16,40.19,40.13,40.14,96371.0,36.1089,36.1359,36.082,36.091,96371.0
2018-07-18 12:30:00,40.14,40.14,40.02,40.05,261063.0,36.091,36.091,35.9831,36.01,261063.0
2018-07-18 12:40:00,40.05,40.11,40.03,40.08,209897.0,36.01,36.064,35.9921,36.037,209897.0
2018-07-18 12:50:00,40.08,40.09,40.03,40.03,111281.0,36.037,36.046,35.9921,35.9921,111281.0
2018-07-18 13:00:00,40.03,40.04,39.94,39.99,181818.0,35.9921,36.0011,35.9111,35.9561,181818.0
2018-07-18 13:10:00,39.99,40.03,39.97,39.98,78175.0,35.9561,35.9921,35.9381,35.9471,78175.0
2018-07-18 13:20:00,39.98,39.99,39.86,39.87,65599.0,35.9471,35.9561,35.8392,35.8482,65599.0
2018-07-18 13:30:00,39.87,39.88,39.79,39.8,167625.0,35.8482,35.8572,35.7763,35.7853,167625.0
2018-07-18 13:40:00,39.8,39.83,39.79,39.79,127873.0,35.7853,35.8122,35.7763,35.7763,127873.0
2018-07-18 13:50:00,39.79,39.79,39.75,39.78,89693.0,35.7763,35.7763,35.7403,35.7673,89693.0
2018-07-18 14:00:00,39.79,39.87,39.77,39.78,72920.0,35.7763,35.8482,35.7583,35.7673,72920.0
2018-07-18 14:10:00,39.79,39.8,39.7,39.75,212499.0,35.7763,35.7853,35.6953,35.7403,212499.0
2018-07-18 14:20:00,39.75,39.79,39.71,39.77,261055.0,35.7403,35.7763,35.7043,35.7583,261055.0
2018-07-18 14:30:00,39.77,39.79,39.68,39.72,390351.0,35.7583,35.7763,35.6774,35.7133,390351.0
2018-07-18 14:40:00,39.72,39.75,39.67,39.73,118819.0,35.7133,35.7403,35.6684,35.7223,118819.0
2018-07-18 14:50:00,39.74,39.75,39.68,39.74,137080.0,35.7313,35.7403,35.6774,35.7313,137080.0
2018-07-18 15:00:00,39.74,39.76,39.71,39.76,74900.0,35.7313,35.7493,35.7043,35.7493,74900.0
2018-07-18 15:10:00,39.76,39.81,39.74,39.8,104180.0,35.7493,35.7943,35.7313,35.7853,104180.0
2018-07-18 15:20:00,39.8,39.83,39.79,39.81,135469.0,35.7853,35.8122,35.7763,35.7943,135469.0
2018-07-18 15:30:00,39.8,39.83,39.78,39.79,147433.0,35.7853,35.8122,35.7673,35.7763,147433.0
2018-07-18 15:40:00,39.8,39.93,39.77,39.91,321896.0,35.7853,35.9021,35.7583,35.8842,321896.0
2018-07-18 15:50:00,39.9,39.91,39.83,39.87,636089.0,35.8752,35.8842,35.8122,35.8482,636089.0
2018-07-19 09:30:00,39.58,39.81,39.49,39.49,322344.0,35.5875,35.7943,35.5065,35.5065,322344.0
2018-07-19 09:40:00,39.49,39.56,39.35,39.35,269521.0,35.5065,35.5695,35.3807,35.3807,269521.0
2018-07-19 09:50:00,39.35,39.43,39.27,39.35,253072.0,35.3807,35.4526,35.3087,35.3807,253072.0
2018-07-19 10:00:00,39.34,39.39,39.18,39.3,247568.0,35.3717,35.4166,35.2278,35.3357,247568.0
2018-07-19 10:10:00,39.29,39.52,39.27,39.51,160574.0,35.3267,35.5335,35.3087,35.5245,160574.0
2018-07-19 10:20:00,39.5,39.51,39.34,39.4,116895.0,35.5155,35.5245,35.3717,35.4256,116895.0
2018-07-19 10:30:00,39.41,39.54,39.38,39.54,83277.0,35.4346,35.5515,35.4076,35.5515,83277.0
2018-07-19 10:40:00,39.54,39.58,39.48,39.55,152757.0,35.5515,35.5875,35.4975,35.5605,152757.0
2018-07-19 10:50:00,39.54,39.65,39.53,39.55,97328.0,35.5515,35.6504,35.5425,35.5605,97328.0
2018-07-19 11:00:00,39.54,39.62,39.51,39.58,89959.0,35.5515,35.6234,35.5245,35.5875,89959.0
2018-07-19 11:10:00,39.57,39.59,39.52,39.54,64742.0,35.5785,35.5964,35.5335,35.5515,64742.0
2018-07-19 11:20:00,39.54,39.6,39.49,39.5,115415.0,35.5515,35.6054,35.5065,35.5155,115415.0
2018-07-19 11:30:00,39.5,39.51,39.39,39.4,270114.0,35.5155,35.5245,35.4166,35.4256,270114.0
2018-07-19 11:40:00,39.4,39.49,39.36,39.43,225021.0,35.4256,35.5065,35.3896,35.4526,225021.0
2018-07-19 11:50:00,39.43,39.43,39.36,39.4,121322.0,35.4526,35.4526,35.3896,35.4256,121322.0
2018-07-19 12:00:00,39.39,39.45,39.35,39.42,126493.0,35.4166,35.4706,35.3807,35.4436,126493.0
2018-07-19 12:10:00,39.43,39.51,39.4,39.5,110805.0,35.4526,35.5245,35.4256,35.5155,110805.0
2018-07-19 12:20:00,39.5,39.54,39.46,39.48,73044.0,35.5155,35.5515,35.4796,35.4975,73044.0
2018-07-19 12:30:00,39.48,39.52,39.47,39.51,35678.0,35.4975,35.5335,35.4885,35.5245,35678.0
2018-07-19 12:40:00,39.51,39.54,39.47,39.47,96385.0,35.5245,35.5515,35.4885,35.4885,96385.0
2018-07-19 12:50:00,39.47,39.47,39.37,39.4,46066.0,35.4885,35.4885,35.3986,35.4256,46066.0
2018-07-19 13:00:00,39.39,39.48,39.37,39.4,106242.0,35.4166,35.4975,35.3986,35.4256,106242.0
2018-07-19 13:10:00,39.4,39.43,39.34,39.43,48886.0,35.4256,35.4526,35.3717,35.4526,48886.0
2018-07-19 13:20:00,39.43,39.48,39.41,39.45,48869.0,35.4526,35.4975,35.4346,35.4706,48869.0
2018-07-19 13:30:00,39.45,39.47,39.42,39.46,43193.0,35.4706,35.4885,35.4436,35.4796,43193.0
2018-07-19 13:40:00,39.46,39.47,39.42,39.43,51170.0,35.4796,35.4885,35.4436,35.4526,51170.0
2018-07-19 13:50:00,39.42,39.48,39.39,39.47,58391.0,35.4436,35.4975,35.4166,35.4885,58391.0
2018-07-19 14:00:00,39.47,39.53,39.45,39.52,60765.0,35.4885,35.5425,35.4706,35.5335,60765.0
2018-07-19 14:10:00,39.51,39.52,39.48,39.51,63366.0,35.5245,35.5335,35.4975,35.5245,63366.0
2018-07-19 14:20:00,39.5,39.51,39.46,39.47,38372.0,35.5155,35.5245,35.4796,35.4885,38372.0
2018-07-19 14:30:00,39.47,39.5,39.45,39.48,44865.0,35.4885,35.5155,35.4706,35.4975,44865.0
2018-07-19 14:40:00,39.48,39.51,39.41,39.45,157230.0,35.4975,35.5245,35.4346,35.4706,157230.0
2018-07-19 14:50:00,39.45,39.49,39.43,39.48,70834.0,35.4706,35.5065,35.4526,35.4975,70834.0
2018-07-19 15:00:00,39.48,39.48,39.39,39.41,132262.0,35.4975,35.4975,35.4166,35.4346,132262.0
2018-07-19 15:10:00,39.41,39.41,39.31,39.32,179560.0,35.4346,35.4346,35.3447,35.3537,179560.0
2018-07-19 15:20:00,39.33,39.39,39.32,39.37,71244.0,35.3627,35.4166,35.3537,35.3986,71244.0
2018-07-19 15:30:00,39.37,39.39,39.32,39.34,193587.0,35.3986,35.4166,35.3537,35.3717,193587.0
2018-07-19 15:40:00,39.33,39.34,39.25,39.26,341919.0,35.3627,35.3717,35.2907,35.2997,341919.0
2018-07-19 15:50:00,39.26,39.36,39.25,39.31,722423.0,35.2997,35.3896,35.2907,35.3447,722423.0
2018-07-20 09:30:00,39.07,39.21,38.86,39.04,575219.0,35.1289,35.2548,34.9401,35.1019,575219.0
2018-07-20 09:40:00,39.03,39.05,38.92,38.97,527679.0,35.0929,35.1109,34.994,35.039,527679.0
2018-07-20 09:50:00,38.97,38.98,38.9,38.96,230314.0,35.039,35.048,34.976,35.03,230314.0
2018-07-20 10:00:00,38.96,39.03,38.9,38.98,157418.0,35.03,35.0929,34.976,35.048,157418.0
2018-07-20 10:10:00,38.98,38.99,38.89,38.91,611486.0,35.048,35.057,34.9671,34.985,611486.0
2018-07-20 10:20:00,38.91,39.25,38.9,39.22,598164.0,34.985,35.2907,34.976,35.2638,598164.0
2018-07-20 10:30:00,39.21,39.24,39.1,39.23,224846.0,35.2548,35.2818,35.1559,35.2728,224846.0
2018-07-20 10:40:00,39.22,39.27,39.15,39.19,217004.0,35.2638,35.3087,35.2008,35.2368,217004.0
2018-07-20 10:50:00,39.19,39.25,39.15,39.23,292933.0,35.2368,35.2907,35.2008,35.2728,292933.0
2018-07-20 11:00:00,39.23,39.27,39.13,39.17,177612.0,35.2728,35.3087,35.1828,35.2188,177612.0
2018-07-20 11:10:00,39.17,39.2,39.08,39.16,229686.0,35.2188,35.2458,35.1379,35.2098,229686.0
2018-07-20 11:20:00,39.16,39.22,39.15,39.21,145988.0,35.2098,35.2638,35.2008,35.2548,145988.0
2018-07-20 11:30:00,39.22,39.27,39.19,39.25,134598.0,35.2638,35.3087,35.2368,35.2907,134598.0
2018-07-20 11:40:00,39.25,39.28,39.21,39.26,192470.0,35.2907,35.3177,35.2548,35.2997,192470.0
2018-07-20 11:50:00,39.26,39.28,39.21,39.26,197030.0,35.2997,35.3177,35.2548,35.2997,197030.0
2018-07-20 12:00:00,39.25,39.3,39.23,39.25,111599.0,35.2907,35.3357,35.2728,35.2907,111599.0
2018-07-20 12:10:00,39.25,39.25,39.19,39.2,221200.0,35.2907,35.2907,35.2368,35.2458,221200.0
2018-07-20 12:20:00,39.21,39.27,39.2,39.27,145703.0,35.2548,35.3087,35.2458,35.3087,145703.0
2018-07-20 12:30:00,39.27,39.28,39.24,39.25,360635.0,35.3087,35.3177,35.2818,35.2907,360635.0
2018-07-20 12:40:00,39.26,39.27,39.24,39.25,83029.0,35.2997,35.3087,35.2818,35.2907,83029.0
2018-07-20 12:50:00,39.25,39.28,39.24,39.26,66368.0,35.2907,35.3177,35.2818,35.2997,66368.0
2018-07-20 13:00:00,39.25,39.29,39.25,39.26,59010.0,35.2907,35.3267,35.2907,35.2997,59010.0
2018-07-20 13:10:00,39.26,39.28,39.24,39.25,51078.0,35.2997,35.3177,35.2818,35.2907,51078.0
2018-07-20 13:20:00,39.25,39.27,39.21,39.22,170937.0,35.2907,35.3087,35.2548,35.2638,170937.0
2018-07-20 13:30:00,39.22,39.25,39.18,39.24,123926.0,35.2638,35.2907,35.2278,35.2818,123926.0
2018-07-20 13:40:00,39.25,39.27,39.24,39.27,62429.0,35.2907,35.3087,35.2818,35.3087,62429.0
2018-07-20 13:50:00,39.27,39.33,39.27,39.31,154962.0,35.3087,35.3627,35.3087,35.3447,154962.0
2018-07-20 14:00:00,39.31,39.41,39.31,39.36,212404.0,35.3447,35.4346,35.3447,35.3896,212404.0
2018-07-20 14:10:00,39.35,39.36,39.31,39.33,351077.0,35.3807,35.3896,35.3447,35.3627,351077.0
2018-07-20 14:20:00,39.33,39.35,39.25,39.3,211755.0,35.3627,35.3807,35.2907,35.3357,211755.0
2018-07-20 14:30:00,39.3,39.31,39.23,39.24,176523.0,35.3357,35.3447,35.2728,35.2818,176523.0
2018-07-20 14:40:00,39.23,39.31,39.22,39.31,108445.0,35.2728,35.3447,35.2638,35.3447,108445.0
2018-07-20 14:50:00,39.32,39.34,39.28,39.3,87300.0,35.3537,35.3717,35.3177,35.3357,87300.0
2018-07-20 15:00:00,39.3,39.32,39.28,39.29,86974.0,35.3357,35.3537,35.3177,35.3267,86974.0
2018-07-20 15:10:00,39.29,39.35,39.25,39.34,180198.0,35.3267,35.3807,35.2907,35.3717,180198.0
2018-07-20 15:20:00,39.34,39.36,39.3,39.36,168980.0,35.3717,35.3896,35.3357,35.3896,168980.0
2018-07-20 15:30:00,39.36,39.39,39.33,39.38,229954.0,35.3896,35.4166,35.3627,35.4076,229954.0
2018-07-20 15:40:00,39.39,39.42,39.29,39.29,300480.0,35.4166,35.4436,35.3267,35.3267,300480.0
2018-07-20 15:50:00,39.29,39.4,39.28,39.39,672661.0,35.3267,35.4256,35.3177,35.4166,672661.0
2018-07-23 09:30:00,39.2,39.33,38.97,39.21,364333.0,35.2458,35.3627,35.039,35.2548,364333.0
2018-07-23 09:40:00,39.22,39.35,39.14,39.31,238028.0,35.2638,35.3807,35.1918,35.3447,238028.0
2018-07-23 09:50:00,39.32,39.36,39.21,39.29,239140.0,35.3537,35.3896,35.2548,35.3267,239140.0
2018-07-23 10:00:00,39.29,39.35,39.17,39.17,131653.0,35.3267,35.3807,35.2188,35.2188,131653.0
2018-07-23 10:10:00,39.18,39.21,39.1,39.12,286229.0,35.2278,35.2548,35.1559,35.1739,286229.0
2018-07-23 10:20:00,39.12,39.13,39.01,39.04,141628.0,35.1739,35.1828,35.075,35.1019,141628.0
2018-07-23 10:30:00,39.04,39.05,38.97,39.0,223761.0,35.1019,35.1109,35.039,35.066,223761.0
2018-07-23 10:40:00,39.01,39.07,38.95,39.03,212372.0,35.075,35.1289,35.021,35.0929,212372.0
2018-07-23 10:50:00,39.02,39.06,38.95,38.97,154723.0,35.0839,35.1199,35.021,35.039,154723.0
2018-07-23 11:00:00,38.97,39.03,38.97,39.01,133731.0,35.039,35.0929,35.039,35.075,133731.0
2018-07-23 11:10:00,39.01,39.06,38.98,39.02,84692.0,35.075,35.1199,35.048,35.0839,84692.0
2018-07-23 11:20:00,39.02,39.07,39.01,39.03,89584.0,35.0839,35.1289,35.075,35.0929,89584.0
2018-07-23 11:30:00,39.03,39.07,38.99,39.0,88499.0,35.0929,35.1289,35.057,35.066,88499.0
2018-07-23 11:40:00,39.0,39.09,38.99,39.05,236733.0,35.066,35.1469,35.057,35.1109,236733.0
2018-07-23 11:50:00,39.05,39.09,39.03,39.04,89499.0,35.1109,35.1469,35.0929,35.1019,89499.0
2018-07-23 12:00:00,39.04,39.1,38.98,39.0,297634.0,35.1019,35.1559,35.048,35.066,297634.0
2018-07-23 12:10:00,39.0,39.11,38.99,39.05,170042.0,35.066,35.1649,35.057,35.1109,170042.0
2018-07-23 12:20:00,39.05,39.19,39.03,39.17,139663.0,35.1109,35.2368,35.0929,35.2188,139663.0
2018-07-23 12:30:00,39.18,39.19,39.12,39.14,84819.0,35.2278,35.2368,35.1739,35.1918,84819.0
2018-07-23 12:40:00,39.14,39.18,39.13,39.16,52888.0,35.1918,35.2278,35.1828,35.2098,52888.0
2018-07-23 12:50:00,39.16,39.21,39.14,39.19,64938.0,35.2098,35.2548,35.1918,35.2368,64938.0
2018-07-23 13:00:00,39.2,39.25,39.19,39.23,63502.0,35.2458,35.2907,35.2368,35.2728,63502.0
2018-07-23 13:10:00,39.23,39.24,39.21,39.23,63119.0,35.2728,35.2818,35.2548,35.2728,63119.0
2018-07-23 13:20:00,39.23,39.26,39.21,39.23,62782.0,35.2728,35.2997,35.2548,35.2728,62782.0
2018-07-23 13:30:00,39.23,39.29,39.22,39.27,111941.0,35.2728,35.3267,35.2638,35.3087,111941.0
2018-07-23 13:40:00,39.26,39.3,39.26,39.27,55006.0,35.2997,35.3357,35.2997,35.3087,55006.0
2018-07-23 13:50:00,39.28,39.29,39.25,39.26,77116.0,35.3177,35.3267,35.2907,35.2997,77116.0
2018-07-23 14:00:00,39.25,39.3,39.24,39.24,89388.0,35.2907,35.3357,35.2818,35.2818,89388.0
2018-07-23 14:10:00,39.25,39.32,39.24,39.3,131116.0,35.2907,35.3537,35.2818,35.3357,131116.0
2018-07-23 14:20:00,39.3,39.35,39.29,39.34,104419.0,35.3357,35.3807,35.3267,35.3717,104419.0
2018-07-23 14:30:00,39.34,39.34,39.29,39.3,73260.0,35.3717,35.3717,35.3267,35.3357,73260.0
2018-07-23 14:40:00,39.3,39.3,39.26,39.27,105880.0,35.3357,35.3357,35.2997,35.3087,105880.0
2018-07-23 14:50:00,39.28,39.29,39.26,39.28,178708.0,35.3177,35.3267,35.2997,35.3177,178708.0
2018-07-23 15:00:00,39.28,39.29,39.22,39.23,91051.0,35.3177,35.3267,35.2638,35.2728,91051.0
2018-07-23 15:10:00,39.23,39.24,39.2,39.22,98358.0,35.2728,35.2818,35.2458,35.2638,98358.0
2018-07-23 15:20:00,39.23,39.23,39.17,39.19,134390.0,35.2728,35.2728,35.2188,35.2368,134390.0
2018-07-23 15:30:00,39.2,39.2,39.16,39.18,108435.0,35.2458,35.2458,35.2098,35.2278,108435.0
2018-07-23 15:40:00,39.18,39.38,39.17,39.34,423535.0,35.2278,35.4076,35.2188,35.3717,423535.0
2018-07-23 15:50:00,39.34,39.36,39.24,39.27,630364.0,35.3717,35.3896,35.2818,35.3087,630364.0
2018-07-24 09:30:00,39.87,39.98,39.62,39.89,553702.0,35.8482,35.9471,35.6234,35.8662,553702.0
2018-07-24 09:40:00,39.9,39.96,39.68,39.72,312358.0,35.8752,35.9291,35.6774,35.7133,312358.0
2018-07-24 09:50:00,39.73,39.75,39.62,39.65,181979.0,35.7223,35.7403,35.6234,35.6504,181979.0
2018-07-24 10:00:00,39.65,39.66,39.47,39.47,122214.0,35.6504,35.6594,35.4885,35.4885,122214.0
2018-07-24 10:10:00,39.48,39.71,39.45,39.67,301135.0,35.4975,35.7043,35.4706,35.6684,301135.0
2018-07-24 10:20:00,39.66,39.77,39.64,39.68,145235.0,35.6594,35.7583,35.6414,35.6774,145235.0
2018-07-24 10:30:00,39.68,39.75,39.67,39.68,113042.0,35.6774,35.7403,35.6684,35.6774,113042.0
2018-07-24 10:40:00,39.68,39.71,39.63,39.69,164175.0,35.6774,35.7043,35.6324,35.6864,164175.0
2018-07-24 10:50:00,39.69,39.74,39.67,39.72,163181.0,35.6864,35.7313,35.6684,35.7133,163181.0
2018-07-24 11:00:00,39.72,39.84,39.65,39.7,308482.0,35.7133,35.8212,35.6504,35.6953,308482.0
2018-07-24 11:10:00,39.7,39.7,39.45,39.52,415489.0,35.6953,35.6953,35.4706,35.5335,415489.0
2018-07-24 11:20:00,39.52,39.6,39.38,39.59,406745.0,35.5335,35.6054,35.4076,35.5964,406745.0
2018-07-24 11:30:00,39.6,39.68,39.56,39.58,286268.0,35.6054,35.6774,35.5695,35.5875,286268.0
2018-07-24 11:40:00,39.59,39.6,39.46,39.52,111185.0,35.5964,35.6054,35.4796,35.5335,111185.0
2018-07-24 11:50:00,39.52,39.6,39.48,39.59,123860.0,35.5335,35.6054,35.4975,35.5964,123860.0
2018-07-24 12:00:00,39.59,39.61,39.57,39.6,105177.0,35.5964,35.6144,35.5785,35.6054,105177.0
2018-07-24 12:10:00,39.61,39.62,39.55,39.55,212928.0,35.6144,35.6234,35.5605,35.5605,212928.0
2018-07-24 12:20:00,39.55,39.63,39.52,39.61,119464.0,35.5605,35.6324,35.5335,35.6144,119464.0
2018-07-24 12:30:00,39.61,39.65,39.58,39.62,156382.0,35.6144,35.6504,35.5875,35.6234,156382.0
2018-07-24 12:40:00,39.61,39.62,39.53,39.55,121886.0,35.6144,35.6234,35.5425,35.5605,121886.0
2018-07-24 12:50:00,39.54,39.58,39.51,39.52,56673.0,35.5515,35.5875,35.5245,35.5335,56673.0
2018-07-24 13:00:00,39.51,39.54,39.49,39.5,69424.0,35.5245,35.5515,35.5065,35.5155,69424.0
2018-07-24 13:10:00,39.5,39.5,39.36,39.37,120043.0,35.5155,35.5155,35.3896,35.3986,120043.0
2018-07-24 13:20:00,39.37,39.4,39.35,39.39,73577.0,35.3986,35.4256,35.3807,35.4166,73577.0
2018-07-24 13:30:00,39.39,39.4,39.3,39.35,104992.0,35.4166,35.4256,35.3357,35.3807,104992.0
2018-07-24 13:40:00,39.34,39.47,39.34,39.45,118644.0,35.3717,35.4885,35.3717,35.4706,118644.0
2018-07-24 13:50:00,39.45,39.45,39.31,39.33,181133.0,35.4706,35.4706,35.3447,35.3627,181133.0
2018-07-24 14:00:00,39.34,39.36,39.28,39.29,100305.0,35.3717,35.3896,35.3177,35.3267,100305.0
2018-07-24 14:10:00,39.29,39.34,39.28,39.34,71124.0,35.3267,35.3717,35.3177,35.3717,71124.0
2018-07-24 14:20:00,39.34,39.37,39.32,39.33,211654.0,35.3717,35.3986,35.3537,35.3627,211654.0
2018-07-24 14:30:00,39.33,39.39,39.31,39.32,196583.0,35.3627,35.4166,35.3447,35.3537,196583.0
2018-07-24 14:40:00,39.32,39.36,39.3,39.34,122316.0,35.3537,35.3896,35.3357,35.3717,122316.0
2018-07-24 14:50:00,39.33,39.34,39.26,39.32,129686.0,35.3627,35.3717,35.2997,35.3537,129686.0
2018-07-24 15:00:00,39.33,39.42,39.33,39.4,258432.0,35.3627,35.4436,35.3627,35.4256,258432.0
2018-07-24 15:10:00,39.39,39.48,39.37,39.45,319280.0,35.4166,35.4975,35.3986,35.4706,319280.0
2018-07-24 15:20:00,39.45,39.5,39.43,39.45,213652.0,35.4706,35.5155,35.4526,35.4706,213652.0
2018-07-24 15:30:00,39.46,39.49,39.41,39.43,254428.0,35.4796,35.5065,35.4346,35.4526,254428.0
2018-07-24 15:40:00,39.44,39.46,39.39,39.43,402256.0,35.4616,35.4796,35.4166,35.4526,402256.0
2018-07-24 15:50:00,39.43,39.49,39.42,39.48,939959.0,35.4526,35.5065,35.4436,35.4975,939959.0
2018-07-25 09:30:00,37.45,37.58,36.7,36.92,3154709.0,33.6723,33.7892,32.998,33.1958,3154709.0
2018-07-25 09:40:00,36.93,37.27,36.83,36.89,2035039.0,33.2048,33.5105,33.1149,33.1688,2035039.0
2018-07-25 09:50:00,36.91,37.1,36.83,36.89,1356648.0,33.1868,33.3576,33.1149,33.1688,1356648.0
2018-07-25 10:00:00,36.89,36.9,36.57,36.57,1360734.0,33.1688,33.1778,32.8811,32.8811,1360734.0
2018-07-25 10:10:00,36.57,36.84,36.52,36.54,1286684.0,32.8811,33.1238,32.8361,32.8541,1286684.0
2018-07-25 10:20:00,36.53,36.76,36.5,36.75,897448.0,32.8451,33.0519,32.8181,33.0429,897448.0
2018-07-25 10:30:00,36.75,36.91,36.7,36.83,1090029.0,33.0429,33.1868,32.998,33.1149,1090029.0
2018-07-25 10:40:00,36.83,36.98,36.44,36.45,1940948.0,33.1149,33.2497,32.7642,32.7732,1940948.0
2018-07-25 10:50:00,36.46,36.48,36.26,36.43,1722848.0,32.7822,32.8002,32.6024,32.7552,1722848.0
2018-07-25 11:00:00,36.43,36.57,36.36,36.45,928951.0,32.7552,32.8811,32.6923,32.7732,928951.0
2018-07-25 11:10:00,36.46,36.65,36.41,36.55,1028022.0,32.7822,32.953,32.7372,32.8631,1028022.0
2018-07-25 11:20:00,36.55,36.97,36.53,36.72,1289923.0,32.8631,33.2407,32.8451,33.016,1289923.0
2018-07-25 11:30:00,36.72,36.76,36.56,36.59,601709.0,33.016,33.0519,32.8721,32.8991,601709.0
2018-07-25 11:40:00,36.58,36.68,36.47,36.61,622954.0,32.8901,32.98,32.7912,32.917,622954.0
2018-07-25 11:50:00,36.61,36.64,36.52,36.59,420231.0,32.917,32.944,32.8361,32.8991,420231.0
2018-07-25 12:00:00,36.59,36.66,36.55,36.58,385332.0,32.8991,32.962,32.8631,32.8901,385332.0
2018-07-25 12:10:00,36.58,36.72,36.57,36.7,321674.0,32.8901,33.016,32.8811,32.998,321674.0
2018-07-25 12:20:00,36.7,36.75,36.65,36.7,351033.0,32.998,33.0429,32.953,32.998,351033.0
2018-07-25 12:30:00,36.7,36.75,36.67,36.73,366990.0,32.998,33.0429,32.971,33.0249,366990.0
2018-07-25 12:40:00,36.73,36.95,36.72,36.93,560966.0,33.0249,33.2227,33.016,33.2048,560966.0
2018-07-25 12:50:00,36.92,36.94,36.84,36.88,345129.0,33.1958,33.2138,33.1238,33.1598,345129.0
2018-07-25 13:00:00,36.88,36.88,36.72,36.87,353339.0,33.1598,33.1598,33.016,33.1508,353339.0
2018-07-25 13:10:00,36.86,36.9,36.79,36.8,442088.0,33.1418,33.1778,33.0789,33.0879,442088.0
2018-07-25 13:20:00,36.79,36.9,36.68,36.69,360639.0,33.0789,33.1778,32.98,32.989,360639.0
2018-07-25 13:30:00,36.68,36.74,36.55,36.72,685277.0,32.98,33.0339,32.8631,33.016,685277.0
2018-07-25 13:40:00,36.72,36.87,36.69,36.85,519061.0,33.016,33.1508,32.989,33.1328,519061.0
2018-07-25 13:50:00,36.85,37.19,36.84,37.02,1228476.0,33.1328,33.4385,33.1238,33.2857,1228476.0
2018-07-25 14:00:00,37.01,37.33,37.01,37.27,587641.0,33.2767,33.5644,33.2767,33.5105,587641.0
2018-07-25 14:10:00,37.27,37.45,37.22,37.3,877000.0,33.5105,33.6723,33.4655,33.5374,877000.0
2018-07-25 14:20:00,37.3,37.39,37.17,37.33,605203.0,33.5374,33.6184,33.4206,33.5644,605203.0
2018-07-25 14:30:00,37.33,37.45,37.31,37.37,529275.0,33.5644,33.6723,33.5464,33.6004,529275.0
2018-07-25 14:40:00,37.37,37.37,37.21,37.34,358337.0,33.6004,33.6004,33.4565,33.5734,358337.0
2018-07-25 14:50:00,37.35,37.35,37.12,37.21,411465.0,33.5824,33.5824,33.3756,33.4565,411465.0
2018-07-25 15:00:00,37.21,37.3,37.17,37.18,347174.0,33.4565,33.5374,33.4206,33.4295,347174.0
2018-07-25 15:10:00,37.17,37.21,37.15,37.18,282931.0,33.4206,33.4565,33.4026,33.4295,282931.0
2018-07-25 15:20:00,37.18,37.26,37.04,37.12,736407.0,33.4295,33.5015,33.3037,33.3756,736407.0
2018-07-25 15:30:00,37.12,37.86,37.1,37.73,2689953.0,33.3756,34.041,33.3576,33.9241,2689953.0
2018-07-25 15:40:00,37.74,37.89,37.2,37.88,2733195.0,33.9331,34.0679,33.4475,34.0589,2733195.0
2018-07-25 15:50:00,37.87,37.9,37.2,37.65,2062215.0,34.0499,34.0769,33.4475,33.8521,2062215.0
2018-07-26 09:30:00,37.07,37.51,37.0,37.44,936571.0,33.3306,33.7263,33.2677,33.6633,936571.0
2018-07-26 09:40:00,37.44,37.55,37.36,37.38,515076.0,33.6633,33.7622,33.5914,33.6094,515076.0
2018-07-26 09:50:00,37.38,37.48,37.35,37.4,427361.0,33.6094,33.6993,33.5824,33.6274,427361.0
2018-07-26 10:00:00,37.41,37.41,37.19,37.25,508435.0,33.6363,33.6363,33.4385,33.4925,508435.0
2018-07-26 10:10:00,37.25,37.29,37.16,37.18,408661.0,33.4925,33.5285,33.4116,33.4295,408661.0
2018-07-26 10:20:00,37.19,37.19,37.1,37.11,326017.0,33.4385,33.4385,33.3576,33.3666,326017.0
2018-07-26 10:30:00,37.11,37.31,37.09,37.3,487567.0,33.3666,33.5464,33.3486,33.5374,487567.0
2018-07-26 10:40:00,37.3,37.37,37.26,37.33,238003.0,33.5374,33.6004,33.5015,33.5644,238003.0
2018-07-26 10:50:00,37.33,37.44,37.32,37.41,355811.0,33.5644,33.6633,33.5554,33.6363,355811.0
2018-07-26 11:00:00,37.41,37.41,37.34,37.4,284113.0,33.6363,33.6363,33.5734,33.6274,284113.0
2018-07-26 11:10:00,37.4,37.41,37.31,37.34,167466.0,33.6274,33.6363,33.5464,33.5734,167466.0
2018-07-26 11:20:00,37.33,37.34,37.23,37.29,335354.0,33.5644,33.5734,33.4745,33.5285,335354.0
2018-07-26 11:30:00,37.29,37.29,37.11,37.15,286706.0,33.5285,33.5285,33.3666,33.4026,286706.0
2018-07-26 11:40:00,37.15,37.17,37.1,37.16,468056.0,33.4026,33.4206,33.3576,33.4116,468056.0
2018-07-26 11:50:00,37.16,37.26,37.13,37.16,189949.0,33.4116,33.5015,33.3846,33.4116,189949.0
2018-07-26 12:00:00,37.16,37.2,37.08,37.08,306145.0,33.4116,33.4475,33.3396,33.3396,306145.0
2018-07-26 12:10:00,37.09,37.17,37.07,37.15,235659.0,33.3486,33.4206,33.3306,33.4026,235659.0
2018-07-26 12:20:00,37.14,37.15,37.06,37.07,183885.0,33.3936,33.4026,33.3217,33.3306,183885.0
2018-07-26 12:30:00,37.08,37.1,37.02,37.05,275704.0,33.3396,33.3576,33.2857,33.3127,275704.0
2018-07-26 12:40:00,37.05,37.07,37.03,37.03,94954.0,33.3127,33.3306,33.2947,33.2947,94954.0
2018-07-26 12:50:00,37.04,37.04,36.93,36.94,251201.0,33.3037,33.3037,33.2048,33.2138,251201.0
2018-07-26 13:00:00,36.94,36.94,36.86,36.87,340106.0,33.2138,33.2138,33.1418,33.1508,340106.0
2018-07-26 13:10:00,36.86,36.89,36.8,36.83,310718.0,33.1418,33.1688,33.0879,33.1149,310718.0
2018-07-26 13:20:00,36.83,36.92,36.82,36.9,170547.0,33.1149,33.1958,33.1059,33.1778,170547.0
2018-07-26 13:30:00,36.9,36.98,36.88,36.91,189711.0,33.1778,33.2497,33.1598,33.1868,189711.0
2018-07-26 13:40:00,36.91,36.94,36.88,36.9,146131.0,33.1868,33.2138,33.1598,33.1778,146131.0
2018-07-26 13:50:00,36.89,36.9,36.81,36.83,211662.0,33.1688,33.1778,33.0969,33.1149,211662.0
2018-07-26 14:00:00,36.83,36.85,36.76,36.8,216145.0,33.1149,33.1328,33.0519,33.0879,216145.0
2018-07-26 14:10:00,36.8,36.82,36.77,36.79,211185.0,33.0879,33.1059,33.0609,33.0789,211185.0
2018-07-26 14:20:00,36.79,36.82,36.71,36.73,313771.0,33.0789,33.1059,33.007,33.0249,313771.0
2018-07-26 14:30:00,36.73,36.75,36.68,36.75,299721.0,33.0249,33.0429,32.98,33.0429,299721.0
2018-07-26 14:40:00,36.75,36.75,36.69,36.7,180306.0,33.0429,33.0429,32.989,32.998,180306.0
2018-07-26 14:50:00,36.7,36.71,36.61,36.63,320822.0,32.998,33.007,32.917,32.935,320822.0
2018-07-26 15:00:00,36.63,36.66,36.6,36.66,333494.0,32.935,32.962,32.9081,32.962,333494.0
2018-07-26 15:10:00,36.66,36.69,36.61,36.69,266273.0,32.962,32.989,32.917,32.989,266273.0
2018-07-26 15:20:00,36.69,36.71,36.63,36.65,285604.0,32.989,33.007,32.935,32.953,285604.0
2018-07-26 15:30:00,36.65,36.8,36.64,36.8,476214.0,32.953,33.0879,32.944,33.0879,476214.0
2018-07-26 15:40:00,36.79,36.81,36.72,36.78,481001.0,33.0789,33.0969,33.016,33.0699,481001.0
2018-07-26 15:50:00,36.77,36.78,36.7,36.76,1109058.0,33.0609,33.0699,32.998,33.0519,1109058.0
2018-07-27 09:30:00,36.83,37.12,36.77,37.02,431416.0,33.1149,33.3756,33.0609,33.2857,431416.0
2018-07-27 09:40:00,37.02,37.05,36.86,36.97,333387.0,33.2857,33.3127,33.1418,33.2407,333387.0
2018-07-27 09:50:00,36.96,37.17,36.91,37.07,255011.0,33.2317,33.4206,33.1868,33.3306,255011.0
2018-07-27 10:00:00,37.06,37.29,37.06,37.25,310813.0,33.3217,33.5285,33.3217,33.4925,310813.0
2018-07-27 10:10:00,37.24,37.27,37.12,37.16,180403.0,33.4835,33.5105,33.3756,33.4116,180403.0
2018-07-27 10:20:00,37.16,37.3,37.12,37.27,180423.0,33.4116,33.5374,33.3756,33.5105,180423.0
2018-07-27 10:30:00,37.27,37.38,37.25,37.37,231753.0,33.5105,33.6094,33.4925,33.6004,231753.0
2018-07-27 10:40:00,37.37,37.49,37.34,37.36,437890.0,33.6004,33.7083,33.5734,33.5914,437890.0
2018-07-27 10:50:00,37.37,37.41,37.31,37.4,249847.0,33.6004,33.6363,33.5464,33.6274,249847.0
2018-07-27 11:00:00,37.41,37.41,37.19,37.24,191496.0,33.6363,33.6363,33.4385,33.4835,191496.0
2018-07-27 11:10:00,37.24,37.32,37.23,37.25,206774.0,33.4835,33.5554,33.4745,33.4925,206774.0
2018-07-27 11:20:00,37.25,37.31,37.24,37.27,120662.0,33.4925,33.5464,33.4835,33.5105,120662.0
2018-07-27 11:30:00,37.27,37.33,37.24,37.3,140704.0,33.5105,33.5644,33.4835,33.5374,140704.0
2018-07-27 11:40:00,37.29,37.32,37.22,37.29,88950.0,33.5285,33.5554,33.4655,33.5285,88950.0
2018-07-27 11:50:00,37.29,37.29,37.22,37.28,98262.0,33.5285,33.5285,33.4655,33.5195,98262.0
2018-07-27 12:00:00,37.29,37.32,37.21,37.32,317348.0,33.5285,33.5554,33.4565,33.5554,317348.0
2018-07-27 12:10:00,37.32,37.4,37.3,37.39,126734.0,33.5554,33.6274,33.5374,33.6184,126734.0
2018-07-27 12:20:00,37.39,37.4,37.31,37.35,132982.0,33.6184,33.6274,33.5464,33.5824,132982.0
2018-07-27 12:30:00,37.35,37.35,37.26,37.27,195377.0,33.5824,33.5824,33.5015,33.5105,195377.0
2018-07-27 12:40:00,37.26,37.33,37.26,37.27,160542.0,33.5015,33.5644,33.5015,33.5105,160542.0
2018-07-27 12:50:00,37.27,37.31,37.21,37.22,166782.0,33.5105,33.5464,33.4565,33.4655,166782.0
2018-07-27 13:00:00,37.21,37.31,37.15,37.25,247693.0,33.4565,33.5464,33.4026,33.4925,247693.0
2018-07-27 13:10:00,37.26,37.37,37.24,37.37,112491.0,33.5015,33.6004,33.4835,33.6004,112491.0
2018-07-27 13:20:00,37.38,37.4,37.33,37.4,97138.0,33.6094,33.6274,33.5644,33.6274,97138.0
2018-07-27 13:30:00,37.4,37.4,37.32,37.39,131520.0,33.6274,33.6274,33.5554,33.6184,131520.0
2018-07-27 13:40:00,37.39,37.4,37.33,37.35,76055.0,33.6184,33.6274,33.5644,33.5824,76055.0
2018-07-27 13:50:00,37.36,37.41,37.35,37.41,130836.0,33.5914,33.6363,33.5824,33.6363,130836.0
2018-07-27 14:00:00,37.4,37.47,37.38,37.39,141039.0,33.6274,33.6903,33.6094,33.6184,141039.0
2018-07-27 14:10:00,37.39,37.44,37.34,37.36,123252.0,33.6184,33.6633,33.5734,33.5914,123252.0
2018-07-27 14:20:00,37.36,37.37,37.3,37.3,118472.0,33.5914,33.6004,33.5374,33.5374,118472.0
2018-07-27 14:30:00,37.3,37.47,37.28,37.45,244450.0,33.5374,33.6903,33.5195,33.6723,244450.0
2018-07-27 14:40:00,37.45,37.49,37.42,37.43,93941.0,33.6723,33.7083,33.6453,33.6543,93941.0
2018-07-27 14:50:00,37.43,37.49,37.4,37.43,169839.0,33.6543,33.7083,33.6274,33.6543,169839.0
2018-07-27 15:00:00,37.43,37.53,37.43,37.5,369941.0,33.6543,33.7442,33.6543,33.7173,369941.0
2018-07-27 15:10:00,37.5,37.52,37.44,37.5,238629.0,33.7173,33.7353,33.6633,33.7173,238629.0
2018-07-27 15:20:00,37.49,37.52,37.47,37.48,251401.0,33.7083,33.7353,33.6903,33.6993,251401.0
2018-07-27 15:30:00,37.48,37.53,37.47,37.51,391041.0,33.6993,33.7442,33.6903,33.7263,391041.0
2018-07-27 15:40:00,37.5,37.64,37.49,37.59,805761.0,33.7173,33.8431,33.7083,33.7982,805761.0
2018-07-27 15:50:00,37.59,37.63,37.52,37.53,864697.0,33.7982,33.8342,33.7353,33.7442,864697.0
2018-07-30 09:30:00,37.66,37.77,37.45,37.71,413303.0,33.8611,33.96,33.6723,33.9061,413303.0
2018-07-30 09:40:00,37.69,37.94,37.67,37.84,254191.0,33.8881,34.1129,33.8701,34.023,254191.0
2018-07-30 09:50:00,37.84,37.91,37.72,37.74,276926.0,34.023,34.0859,33.9151,33.9331,276926.0
2018-07-30 10:00:00,37.73,37.8,37.67,37.68,439407.0,33.9241,33.987,33.8701,33.8791,439407.0
2018-07-30 10:10:00,37.67,37.74,37.59,37.71,453114.0,33.8701,33.9331,33.7982,33.9061,453114.0
2018-07-30 10:20:00,37.71,37.85,37.7,37.82,161313.0,33.9061,34.032,33.8971,34.005,161313.0
2018-07-30 10:30:00,37.82,37.86,37.74,37.76,122818.0,34.005,34.041,33.9331,33.951,122818.0
2018-07-30 10:40:00,37.75,37.85,37.73,37.84,96629.0,33.9421,34.032,33.9241,34.023,96629.0
2018-07-30 10:50:00,37.86,37.97,37.85,37.94,237865.0,34.041,34.1399,34.032,34.1129,237865.0
2018-07-30 11:00:00,37.94,38.07,37.93,38.05,378067.0,34.1129,34.2298,34.1039,34.2118,378067.0
2018-07-30 11:10:00,38.06,38.1,37.96,38.01,308688.0,34.2208,34.2567,34.1309,34.1758,308688.0
2018-07-30 11:20:00,38.02,38.04,37.93,37.93,174932.0,34.1848,34.2028,34.1039,34.1039,174932.0
2018-07-30 11:30:00,37.94,37.99,37.88,37.89,175487.0,34.1129,34.1578,34.0589,34.0679,175487.0
2018-07-30 11:40:00,37.89,37.94,37.84,37.87,142730.0,34.0679,34.1129,34.023,34.0499,142730.0
2018-07-30 11:50:00,37.87,37.92,37.85,37.86,194019.0,34.0499,34.0949,34.032,34.041,194019.0
2018-07-30 12:00:00,37.86,37.86,37.82,37.85,124164.0,34.041,34.041,34.005,34.032,124164.0
2018-07-30 12:10:00,37.85,37.87,37.83,37.86,103260.0,34.032,34.0499,34.014,34.041,103260.0
2018-07-30 12:20:00,37.86,37.92,37.83,37.84,133626.0,34.041,34.0949,34.014,34.023,133626.0
2018-07-30 12:30:00,37.85,37.86,37.77,37.8,130100.0,34.032,34.041,33.96,33.987,130100.0
2018-07-30 12:40:00,37.8,37.84,37.75,37.77,147276.0,33.987,34.023,33.9421,33.96,147276.0
2018-07-30 12:50:00,37.77,37.78,37.71,37.73,145152.0,33.96,33.969,33.9061,33.9241,145152.0
2018-07-30 13:00:00,37.73,37.74,37.66,37.73,87330.0,33.9241,33.9331,33.8611,33.9241,87330.0
2018-07-30 13:10:00,37.73,37.75,37.71,37.71,58541.0,33.9241,33.9421,33.9061,33.9061,58541.0
2018-07-30 13:20:00,37.71,37.8,37.69,37.79,152846.0,33.9061,33.987,33.8881,33.978,152846.0
2018-07-30 13:30:00,37.79,37.82,37.78,37.8,98958.0,33.978,34.005,33.969,33.987,98958.0
2018-07-30 13:40:00,37.81,37.88,37.79,37.87,141295.0,33.996,34.0589,33.978,34.0499,141295.0
2018-07-30 13:50:00,37.86,37.93,37.86,37.91,134376.0,34.041,34.1039,34.041,34.0859,134376.0
2018-07-30 14:00:00,37.92,37.92,37.84,37.88,360583.0,34.0949,34.0949,34.023,34.0589,360583.0
2018-07-30 14:10:00,37.88,37.92,37.87,37.9,347712.0,34.0589,34.0949,34.0499,34.0769,347712.0
2018-07-30 14:20:00,37.9,37.92,37.86,37.89,122668.0,34.0769,34.0949,34.041,34.0679,122668.0
2018-07-30 14:30:00,37.89,37.94,37.87,37.9,164266.0,34.0679,34.1129,34.0499,34.0769,164266.0
2018-07-30 14:40:00,37.9,37.92,37.84,37.84,149368.0,34.0769,34.0949,34.023,34.023,149368.0
2018-07-30 14:50:00,37.84,37.85,37.75,37.76,178079.0,34.023,34.032,33.9421,33.951,178079.0
2018-07-30 15:00:00,37.76,37.83,37.76,37.8,118143.0,33.951,34.014,33.951,33.987,118143.0
2018-07-30 15:10:00,37.81,37.82,37.74,37.74,108555.0,33.996,34.005,33.9331,33.9331,108555.0
2018-07-30 15:20:00,37.74,37.76,37.7,37.7,150712.0,33.9331,33.951,33.8971,33.8971,150712.0
2018-07-30 15:30:00,37.7,37.81,37.7,37.76,209525.0,33.8971,33.996,33.8971,33.951,209525.0
2018-07-30 15:40:00,37.76,37.77,37.7,37.7,262327.0,33.951,33.96,33.8971,33.8971,262327.0
2018-07-30 15:50:00,37.7,37.74,37.66,37.68,831924.0,33.8971,33.9331,33.8611,33.8791,831924.0
2018-07-31 09:30:00,37.79,37.98,37.75,37.89,442378.0,33.978,34.1489,33.9421,34.0679,442378.0
2018-07-31 09:40:00,37.89,37.92,37.81,37.9,248811.0,34.0679,34.0949,33.996,34.0769,248811.0
2018-07-31 09:50:00,37.9,38.01,37.86,37.97,200640.0,34.0769,34.1758,34.041,34.1399,200640.0
2018-07-31 10:00:00,37.96,37.99,37.82,37.99,187851.0,34.1309,34.1578,34.005,34.1578,187851.0
2018-07-31 10:10:00,37.99,38.08,37.97,38.06,304936.0,34.1578,34.2388,34.1399,34.2208,304936.0
2018-07-31 10:20:00,38.07,38.14,37.95,38.0,169797.0,34.2298,34.2927,34.1219,34.1668,169797.0
2018-07-31 10:30:00,37.99,38.05,37.99,38.05,164379.0,34.1578,34.2118,34.1578,34.2118,164379.0
2018-07-31 10:40:00,38.04,38.12,38.02,38.11,144727.0,34.2028,34.2747,34.1848,34.2657,144727.0
2018-07-31 10:50:00,38.12,38.12,38.04,38.09,124864.0,34.2747,34.2747,34.2028,34.2478,124864.0
2018-07-31 11:00:00,38.09,38.15,38.08,38.11,150787.0,34.2478,34.3017,34.2388,34.2657,150787.0
2018-07-31 11:10:00,38.11,38.11,38.02,38.09,160756.0,34.2657,34.2657,34.1848,34.2478,160756.0
2018-07-31 11:20:00,38.09,38.13,38.07,38.11,87857.0,34.2478,34.2837,34.2298,34.2657,87857.0
2018-07-31 11:30:00,38.11,38.16,38.08,38.09,113878.0,34.2657,34.3107,34.2388,34.2478,113878.0
2018-07-31 11:40:00,38.09,38.11,38.03,38.08,109728.0,34.2478,34.2657,34.1938,34.2388,109728.0
2018-07-31 11:50:00,38.07,38.08,38.04,38.05,113502.0,34.2298,34.2388,34.2028,34.2118,113502.0
2018-07-31 12:00:00,38.05,38.12,38.05,38.1,198435.0,34.2118,34.2747,34.2118,34.2567,198435.0
2018-07-31 12:10:00,38.1,38.12,38.02,38.05,85733.0,34.2567,34.2747,34.1848,34.2118,85733.0
2018-07-31 12:20:00,38.06,38.1,38.05,38.08,87179.0,34.2208,34.2567,34.2118,34.2388,87179.0
2018-07-31 12:30:00,38.09,38.12,38.05,38.1,96466.0,34.2478,34.2747,34.2118,34.2567,96466.0
2018-07-31 12:40:00,38.1,38.14,38.08,38.12,88973.0,34.2567,34.2927,34.2388,34.2747,88973.0
2018-07-31 12:50:00,38.12,38.19,38.1,38.19,103836.0,34.2747,34.3377,34.2567,34.3377,103836.0
2018-07-31 13:00:00,38.18,38.19,38.12,38.16,125031.0,34.3287,34.3377,34.2747,34.3107,125031.0
2018-07-31 13:10:00,38.16,38.16,38.07,38.08,102518.0,34.3107,34.3107,34.2298,34.2388,102518.0
2018-07-31 13:20:00,38.08,38.1,38.02,38.08,104666.0,34.2388,34.2567,34.1848,34.2388,104666.0
2018-07-31 13:30:00,38.08,38.09,38.04,38.04,115516.0,34.2388,34.2478,34.2028,34.2028,115516.0
2018-07-31 13:40:00,38.05,38.05,37.98,37.98,88188.0,34.2118,34.2118,34.1489,34.1489,88188.0
2018-07-31 13:50:00,37.98,38.03,37.98,38.0,112100.0,34.1489,34.1938,34.1489,34.1668,112100.0
2018-07-31 14:00:00,38.0,38.01,37.94,37.95,112515.0,34.1668,34.1758,34.1129,34.1219,112515.0
2018-07-31 14:10:00,37.96,37.96,37.92,37.93,100304.0,34.1309,34.1309,34.0949,34.1039,100304.0
2018-07-31 14:20:00,37.93,37.93,37.85,37.87,182976.0,34.1039,34.1039,34.032,34.0499,182976.0
2018-07-31 14:30:00,37.87,37.89,37.82,37.82,105469.0,34.0499,34.0679,34.005,34.005,105469.0
2018-07-31 14:40:00,37.82,37.87,37.8,37.85,84462.0,34.005,34.0499,33.987,34.032,84462.0
2018-07-31 14:50:00,37.86,37.86,37.8,37.8,93905.0,34.041,34.041,33.987,33.987,93905.0
2018-07-31 15:00:00,37.8,37.82,37.76,37.77,167398.0,33.987,34.005,33.951,33.96,167398.0
2018-07-31 15:10:00,37.77,37.78,37.7,37.72,193951.0,33.96,33.969,33.8971,33.9151,193951.0
2018-07-31 15:20:00,37.71,37.78,37.71,37.75,198830.0,33.9061,33.969,33.9061,33.9421,198830.0
2018-07-31 15:30:00,37.75,37.96,37.72,37.85,1107574.0,33.9421,34.1309,33.9151,34.032,1107574.0
2018-07-31 15:40:00,37.86,37.88,37.75,37.77,451685.0,34.041,34.0589,33.9421,33.96,451685.0
2018-07-31 15:50:00,37.77,37.95,37.76,37.9,1321364.0,33.96,34.1219,33.951,34.0769,1321364.0
2018-08-01 09:30:00,37.89,37.89,37.41,37.43,498925.0,34.0679,34.0679,33.6363,33.6543,498925.0
2018-08-01 09:40:00,37.43,37.46,37.32,37.34,294907.0,33.6543,33.6813,33.5554,33.5734,294907.0
2018-08-01 09:50:00,37.34,37.39,37.25,37.39,259688.0,33.5734,33.6184,33.4925,33.6184,259688.0
2018-08-01 10:00:00,37.39,37.59,37.35,37.53,323510.0,33.6184,33.7982,33.5824,33.7442,323510.0
2018-08-01 10:10:00,37.53,37.61,37.48,37.55,155175.0,33.7442,33.8162,33.6993,33.7622,155175.0
2018-08-01 10:20:00,37.56,37.74,37.54,37.7,299265.0,33.7712,33.9331,33.7532,33.8971,299265.0
2018-08-01 10:30:00,37.7,37.74,37.59,37.61,115048.0,33.8971,33.9331,33.7982,33.8162,115048.0
2018-08-01 10:40:00,37.62,37.62,37.51,37.61,159478.0,33.8252,33.8252,33.7263,33.8162,159478.0
2018-08-01 10:50:00,37.61,37.62,37.51,37.55,110099.0,33.8162,33.8252,33.7263,33.7622,110099.0
2018-08-01 11:00:00,37.54,37.57,37.51,37.52,119857.0,33.7532,33.7802,33.7263,33.7353,119857.0
2018-08-01 11:10:00,37.52,37.52,37.41,37.43,211094.0,33.7353,33.7353,33.6363,33.6543,211094.0
2018-08-01 11:20:00,37.43,37.44,37.18,37.25,360814.0,33.6543,33.6633,33.4295,33.4925,360814.0
2018-08-01 11:30:00,37.25,37.26,37.13,37.16,352587.0,33.4925,33.5015,33.3846,33.4116,352587.0
2018-08-01 11:40:00,37.17,37.22,37.13,37.17,224451.0,33.4206,33.4655,33.3846,33.4206,224451.0
2018-08-01 11:50:00,37.16,37.23,37.12,37.13,209883.0,33.4116,33.4745,33.3756,33.3846,209883.0
2018-08-01 12:00:00,37.12,37.12,37.0,37.09,279223.0,33.3756,33.3756,33.2677,33.3486,279223.0
2018-08-01 12:10:00,37.09,37.16,37.09,37.13,122151.0,33.3486,33.4116,33.3486,33.3846,122151.0
2018-08-01 12:20:00,37.13,37.16,37.01,37.05,172801.0,33.3846,33.4116,33.2767,33.3127,172801.0
2018-08-01 12:30:00,37.04,37.05,37.0,37.01,147046.0,33.3037,33.3127,33.2677,33.2767,147046.0
2018-08-01 12:40:00,37.01,37.08,36.97,37.08,128900.0,33.2767,33.3396,33.2407,33.3396,128900.0
2018-08-01 12:50:00,37.08,37.13,37.02,37.04,130639.0,33.3396,33.3846,33.2857,33.3037,130639.0
2018-08-01 13:00:00,37.03,37.06,37.0,37.0,105789.0,33.2947,33.3217,33.2677,33.2677,105789.0
2018-08-01 13:10:00,37.0,37.06,36.97,37.0,177840.0,33.2677,33.3217,33.2407,33.2677,177840.0
2018-08-01 13:20:00,37.0,37.02,36.98,36.99,115902.0,33.2677,33.2857,33.2497,33.2587,115902.0
2018-08-01 13:30:00,36.98,37.02,36.96,37.01,86910.0,33.2497,33.2857,33.2317,33.2767,86910.0
2018-08-01 13:40:00,37.01,37.05,36.98,36.98,128281.0,33.2767,33.3127,33.2497,33.2497,128281.0
2018-08-01 13:50:00,36.98,36.99,36.88,36.93,217794.0,33.2497,33.2587,33.1598,33.2048,217794.0
2018-08-01 14:00:00,36.93,37.0,36.91,36.97,124313.0,33.2048,33.2677,33.1868,33.2407,124313.0
2018-08-01 14:10:00,36.97,37.06,36.95,37.06,159691.0,33.2407,33.3217,33.2227,33.3217,159691.0
2018-08-01 14:20:00,37.06,37.09,37.0,37.01,223449.0,33.3217,33.3486,33.2677,33.2767,223449.0
2018-08-01 14:30:00,37.01,37.04,37.0,37.02,127474.0,33.2767,33.3037,33.2677,33.2857,127474.0
2018-08-01 14:40:00,37.02,37.03,36.97,36.97,114095.0,33.2857,33.2947,33.2407,33.2407,114095.0
2018-08-01 14:50:00,36.98,37.08,36.97,37.08,100984.0,33.2497,33.3396,33.2407,33.3396,100984.0
2018-08-01 15:00:00,37.08,37.14,37.07,37.14,127119.0,33.3396,33.3936,33.3306,33.3936,127119.0
2018-08-01 15:10:00,37.14,37.16,37.12,37.12,90484.0,33.3936,33.4116,33.3756,33.3756,90484.0
2018-08-01 15:20:00,37.12,37.15,37.12,37.14,100902.0,33.3756,33.4026,33.3756,33.3936,100902.0
2018-08-01 15:30:00,37.14,37.19,36.95,37.13,770003.0,33.3936,33.4385,33.2227,33.3846,770003.0
2018-08-01 15:40:00,37.13,37.23,37.09,37.15,352938.0,33.3846,33.4745,33.3486,33.4026,352938.0
2018-08-01 15:50:00,37.14,37.17,37.1,37.13,526161.0,33.3936,33.4206,33.3576,33.3846,526161.0
2018-08-02 09:30:00,37.0,37.01,36.58,36.66,426889.0,33.2677,33.2767,32.8901,32.962,426889.0
2018-08-02 09:40:00,36.66,36.89,36.64,36.87,185850.0,32.962,33.1688,32.944,33.1508,185850.0
2018-08-02 09:50:00,36.88,36.97,36.8,36.92,176546.0,33.1598,33.2407,33.0879,33.1958,176546.0
2018-08-02 10:00:00,36.92,37.02,36.89,36.93,171540.0,33.1958,33.2857,33.1688,33.2048,171540.0
2018-08-02 10:10:00,36.93,36.97,36.9,36.91,130442.0,33.2048,33.2407,33.1778,33.1868,130442.0
2018-08-02 10:20:00,36.92,37.05,36.9,37.01,349750.0,33.1958,33.3127,33.1778,33.2767,349750.0
2018-08-02 10:30:00,37.0,37.0,36.88,36.95,176843.0,33.2677,33.2677,33.1598,33.2227,176843.0
2018-08-02 10:40:00,36.95,36.97,36.65,36.66,222836.0,33.2227,33.2407,32.953,32.962,222836.0
2018-08-02 10:50:00,36.66,36.75,36.64,36.75,214462.0,32.962,33.0429,32.944,33.0429,214462.0
2018-08-02 11:00:00,36.75,36.81,36.71,36.71,231540.0,33.0429,33.0969,33.007,33.007,231540.0
2018-08-02 11:10:00,36.72,36.72,36.62,36.63,445854.0,33.016,33.016,32.926,32.935,445854.0
2018-08-02 11:20:00,36.62,36.64,36.51,36.52,493044.0,32.926,32.944,32.8271,32.8361,493044.0
2018-08-02 11:30:00,36.52,36.56,36.45,36.45,525547.0,32.8361,32.8721,32.7732,32.7732,525547.0
2018-08-02 11:40:00,36.45,36.49,36.37,36.47,480384.0,32.7732,32.8092,32.7013,32.7912,480384.0
2018-08-02 11:50:00,36.46,36.53,36.45,36.48,186084.0,32.7822,32.8451,32.7732,32.8002,186084.0
2018-08-02 12:00:00,36.48,36.49,36.4,36.41,241622.0,32.8002,32.8092,32.7282,32.7372,241622.0
2018-08-02 12:10:00,36.41,36.42,36.34,36.4,209776.0,32.7372,32.7462,32.6743,32.7282,209776.0
2018-08-02 12:20:00,36.4,36.51,36.4,36.47,302047.0,32.7282,32.8271,32.7282,32.7912,302047.0
2018-08-02 12:30:00,36.47,36.57,36.45,36.57,418038.0,32.7912,32.8811,32.7732,32.8811,418038.0
2018-08-02 12:40:00,36.57,36.66,36.55,36.65,262935.0,32.8811,32.962,32.8631,32.953,262935.0
2018-08-02 12:50:00,36.65,36.65,36.54,36.55,186504.0,32.953,32.953,32.8541,32.8631,186504.0
2018-08-02 13:00:00,36.55,36.57,36.44,36.49,210321.0,32.8631,32.8811,32.7642,32.8092,210321.0
2018-08-02 13:10:00,36.5,36.61,36.47,36.59,246505.0,32.8181,32.917,32.7912,32.8991,246505.0
2018-08-02 13:20:00,36.59,36.63,36.56,36.61,170283.0,32.8991,32.935,32.8721,32.917,170283.0
2018-08-02 13:30:00,36.61,36.71,36.6,36.66,249665.0,32.917,33.007,32.9081,32.962,249665.0
2018-08-02 13:40:00,36.66,36.7,36.65,36.68,117631.0,32.962,32.998,32.953,32.98,117631.0
2018-08-02 13:50:00,36.67,36.68,36.62,36.63,162183.0,32.971,32.98,32.926,32.935,162183.0
2018-08-02 14:00:00,36.63,36.67,36.61,36.65,200104.0,32.935,32.971,32.917,32.953,200104.0
2018-08-02 14:10:00,36.65,36.67,36.58,36.63,243336.0,32.953,32.971,32.8901,32.935,243336.0
2018-08-02 14:20:00,36.62,36.64,36.56,36.64,202320.0,32.926,32.944,32.8721,32.944,202320.0
2018-08-02 14:30:00,36.63,36.68,36.62,36.64,128643.0,32.935,32.98,32.926,32.944,128643.0
2018-08-02 14:40:00,36.65,36.68,36.62,36.63,188586.0,32.953,32.98,32.926,32.935,188586.0
2018-08-02 14:50:00,36.63,36.68,36.62,36.66,198591.0,32.935,32.98,32.926,32.962,198591.0
2018-08-02 15:00:00,36.65,36.67,36.61,36.62,244120.0,32.953,32.971,32.917,32.926,244120.0
2018-08-02 15:10:00,36.62,36.65,36.59,36.65,217627.0,32.926,32.953,32.8991,32.953,217627.0
2018-08-02 15:20:00,36.65,36.68,36.62,36.68,301778.0,32.953,32.98,32.926,32.98,301778.0
2018-08-02 15:30:00,36.68,36.71,36.65,36.68,244245.0,32.98,33.007,32.953,32.98,244245.0
2018-08-02 15:40:00,36.67,36.72,36.67,36.72,523094.0,32.971,33.016,32.971,33.016,523094.0
2018-08-02 15:50:00,36.72,36.72,36.62,36.63,1274762.0,33.016,33.016,32.926,32.935,1274762.0
2018-08-03 09:30:00,36.65,36.98,36.65,36.95,356996.0,32.953,33.2497,32.953,33.2227,356996.0
2018-08-03 09:40:00,36.94,37.12,36.92,37.07,270303.0,33.2138,33.3756,33.1958,33.3306,270303.0
2018-08-03 09:50:00,37.07,37.11,36.98,37.06,212926.0,33.3306,33.3666,33.2497,33.3217,212926.0
2018-08-03 10:00:00,37.06,37.15,37.03,37.11,171445.0,33.3217,33.4026,33.2947,33.3666,171445.0
2018-08-03 10:10:00,37.11,37.19,37.06,37.17,167417.0,33.3666,33.4385,33.3217,33.4206,167417.0
2018-08-03 10:20:00,37.17,37.31,37.17,37.29,259445.0,33.4206,33.5464,33.4206,33.5285,259445.0
2018-08-03 10:30:00,37.28,37.29,37.13,37.14,246240.0,33.5195,33.5285,33.3846,33.3936,246240.0
2018-08-03 10:40:00,37.15,37.19,37.1,37.14,143347.0,33.4026,33.4385,33.3576,33.3936,143347.0
2018-08-03 10:50:00,37.14,37.15,37.05,37.11,190088.0,33.3936,33.4026,33.3127,33.3666,190088.0
2018-08-03 11:00:00,37.11,37.22,37.1,37.19,153116.0,33.3666,33.4655,33.3576,33.4385,153116.0
2018-08-03 11:10:00,37.19,37.23,37.11,37.14,156262.0,33.4385,33.4745,33.3666,33.3936,156262.0
2018-08-03 11:20:00,37.14,37.19,37.12,37.19,118871.0,33.3936,33.4385,33.3756,33.4385,118871.0
2018-08-03 11:30:00,37.19,37.28,37.18,37.21,206331.0,33.4385,33.5195,33.4295,33.4565,206331.0
2018-08-03 11:40:00,37.21,37.3,37.2,37.3,147605.0,33.4565,33.5374,33.4475,33.5374,147605.0
2018-08-03 11:50:00,37.3,37.32,37.24,37.26,179107.0,33.5374,33.5554,33.4835,33.5015,179107.0
2018-08-03 12:00:00,37.26,37.32,37.24,37.3,145606.0,33.5015,33.5554,33.4835,33.5374,145606.0
2018-08-03 12:10:00,37.31,37.42,37.3,37.42,162059.0,33.5464,33.6453,33.5374,33.6453,162059.0
2018-08-03 12:20:00,37.42,37.47,37.41,37.42,187275.0,33.6453,33.6903,33.6363,33.6453,187275.0
2018-08-03 12:30:00,37.42,37.43,37.35,37.41,98817.0,33.6453,33.6543,33.5824,33.6363,98817.0
2018-08-03 12:40:00,37.41,37.45,37.4,37.45,88643.0,33.6363,33.6723,33.6274,33.6723,88643.0
2018-08-03 12:50:00,37.45,37.53,37.45,37.5,160972.0,33.6723,33.7442,33.6723,33.7173,160972.0
2018-08-03 13:00:00,37.5,37.57,37.49,37.55,214914.0,33.7173,33.7802,33.7083,33.7622,214914.0
2018-08-03 13:10:00,37.54,37.59,37.54,37.58,104097.0,33.7532,33.7982,33.7532,33.7892,104097.0
2018-08-03 13:20:00,37.58,37.59,37.53,37.54,60364.0,33.7892,33.7982,33.7442,33.7532,60364.0
2018-08-03 13:30:00,37.53,37.54,37.49,37.51,99412.0,33.7442,33.7532,33.7083,33.7263,99412.0
2018-08-03 13:40:00,37.5,37.61,37.5,37.59,424233.0,33.7173,33.8162,33.7173,33.7982,424233.0
2018-08-03 13:50:00,37.6,37.65,37.59,37.63,145399.0,33.8072,33.8521,33.7982,33.8342,145399.0
2018-08-03 14:00:00,37.63,37.67,37.63,37.65,105822.0,33.8342,33.8701,33.8342,33.8521,105822.0
2018-08-03 14:10:00,37.65,37.66,37.63,37.64,64732.0,33.8521,33.8611,33.8342,33.8431,64732.0
2018-08-03 14:20:00,37.64,37.67,37.63,37.65,91728.0,33.8431,33.8701,33.8342,33.8521,91728.0
2018-08-03 14:30:00,37.64,37.68,37.64,37.66,93668.0,33.8431,33.8791,33.8431,33.8611,93668.0
2018-08-03 14:40:00,37.66,37.67,37.61,37.66,195774.0,33.8611,33.8701,33.8162,33.8611,195774.0
2018-08-03 14:50:00,37.66,37.67,37.65,37.66,98421.0,33.8611,33.8701,33.8521,33.8611,98421.0
2018-08-03 15:00:00,37.67,37.69,37.66,37.68,247776.0,33.8701,33.8881,33.8611,33.8791,247776.0
2018-08-03 15:10:00,37.69,37.73,37.68,37.72,150688.0,33.8881,33.9241,33.8791,33.9151,150688.0
2018-08-03 15:20:00,37.72,37.73,37.69,37.69,125518.0,33.9151,33.9241,33.8881,33.8881,125518.0
2018-08-03 15:30:00,37.69,37.72,37.67,37.72,269152.0,33.8881,33.9151,33.8701,33.9151,269152.0
2018-08-03 15:40:00,37.72,37.75,37.7,37.73,467480.0,33.9151,33.9421,33.8971,33.9241,467480.0
2018-08-03 15:50:00,37.74,37.77,37.73,37.74,890463.0,33.9331,33.96,33.9241,33.9331,890463.0
2018-08-06 09:30:00,37.57,37.6,37.35,37.54,323078.0,33.7802,33.8072,33.5824,33.7532,323078.0
2018-08-06 09:40:00,37.54,37.64,37.47,37.55,175270.0,33.7532,33.8431,33.6903,33.7622,175270.0
2018-08-06 09:50:00,37.55,37.58,37.38,37.52,198182.0,33.7622,33.7892,33.6094,33.7353,198182.0
2018-08-06 10:00:00,37.52,37.61,37.46,37.59,177676.0,33.7353,33.8162,33.6813,33.7982,177676.0
2018-08-06 10:10:00,37.59,37.67,37.54,37.67,158546.0,33.7982,33.8701,33.7532,33.8701,158546.0
2018-08-06 10:20:00,37.66,37.66,37.5,37.54,105268.0,33.8611,33.8611,33.7173,33.7532,105268.0
2018-08-06 10:30:00,37.54,37.68,37.53,37.65,116505.0,33.7532,33.8791,33.7442,33.8521,116505.0
2018-08-06 10:40:00,37.65,37.68,37.62,37.65,90861.0,33.8521,33.8791,33.8252,33.8521,90861.0
2018-08-06 10:50:00,37.65,37.66,37.58,37.62,94544.0,33.8521,33.8611,33.7892,33.8252,94544.0
2018-08-06 11:00:00,37.61,37.65,37.57,37.59,98145.0,33.8162,33.8521,33.7802,33.7982,98145.0
2018-08-06 11:10:00,37.6,37.6,37.53,37.56,108172.0,33.8072,33.8072,33.7442,33.7712,108172.0
2018-08-06 11:20:00,37.55,37.63,37.54,37.61,80559.0,33.7622,33.8342,33.7532,33.8162,80559.0
2018-08-06 11:30:00,37.62,37.62,37.52,37.52,66071.0,33.8252,33.8252,33.7353,33.7353,66071.0
2018-08-06 11:40:00,37.53,37.56,37.5,37.52,79041.0,33.7442,33.7712,33.7173,33.7353,79041.0
2018-08-06 11:50:00,37.52,37.57,37.51,37.55,57106.0,33.7353,33.7802,33.7263,33.7622,57106.0
2018-08-06 12:00:00,37.55,37.61,37.55,37.59,56206.0,33.7622,33.8162,33.7622,33.7982,56206.0
2018-08-06 12:10:00,37.59,37.64,37.56,37.62,80477.0,33.7982,33.8431,33.7712,33.8252,80477.0
2018-08-06 12:20:00,37.63,37.63,37.57,37.59,45562.0,33.8342,33.8342,33.7802,33.7982,45562.0
2018-08-06 12:30:00,37.59,37.63,37.58,37.63,35484.0,33.7982,33.8342,33.7892,33.8342,35484.0
2018-08-06 12:40:00,37.63,37.67,37.62,37.64,64191.0,33.8342,33.8701,33.8252,33.8431,64191.0
2018-08-06 12:50:00,37.63,37.68,37.61,37.65,57683.0,33.8342,33.8791,33.8162,33.8521,57683.0
2018-08-06 13:00:00,37.65,37.69,37.64,37.67,59629.0,33.8521,33.8881,33.8431,33.8701,59629.0
2018-08-06 13:10:00,37.67,37.68,37.63,37.64,79040.0,33.8701,33.8791,33.8342,33.8431,79040.0
2018-08-06 13:20:00,37.64,37.65,37.6,37.62,53461.0,33.8431,33.8521,33.8072,33.8252,53461.0
2018-08-06 13:30:00,37.61,37.63,37.57,37.62,70670.0,33.8162,33.8342,33.7802,33.8252,70670.0
2018-08-06 13:40:00,37.63,37.63,37.58,37.62,48336.0,33.8342,33.8342,33.7892,33.8252,48336.0
2018-08-06 13:50:00,37.62,37.62,37.58,37.59,48140.0,33.8252,33.8252,33.7892,33.7982,48140.0
2018-08-06 14:00:00,37.59,37.62,37.57,37.58,68143.0,33.7982,33.8252,33.7802,33.7892,68143.0
2018-08-06 14:10:00,37.59,37.64,37.58,37.63,34289.0,33.7982,33.8431,33.7892,33.8342,34289.0
2018-08-06 14:20:00,37.63,37.67,37.62,37.65,51378.0,33.8342,33.8701,33.8252,33.8521,51378.0
2018-08-06 14:30:00,37.64,37.65,37.62,37.65,41508.0,33.8431,33.8521,33.8252,33.8521,41508.0
2018-08-06 14:40:00,37.65,37.68,37.64,37.66,43274.0,33.8521,33.8791,33.8431,33.8611,43274.0
2018-08-06 14:50:00,37.65,37.67,37.62,37.63,93982.0,33.8521,33.8701,33.8252,33.8342,93982.0
2018-08-06 15:00:00,37.62,37.65,37.57,37.58,125059.0,33.8252,33.8521,33.7802,33.7892,125059.0
2018-08-06 15:10:00,37.58,37.6,37.57,37.59,60033.0,33.7892,33.8072,33.7802,33.7982,60033.0
2018-08-06 15:20:00,37.59,37.6,37.54,37.56,108472.0,33.7982,33.8072,33.7532,33.7712,108472.0
2018-08-06 15:30:00,37.55,37.58,37.54,37.55,139740.0,33.7622,33.7892,33.7532,33.7622,139740.0
2018-08-06 15:40:00,37.55,37.58,37.54,37.57,214218.0,33.7622,33.7892,33.7532,33.7802,214218.0
2018-08-06 15:50:00,37.57,37.61,37.54,37.6,517501.0,33.7802,33.8162,33.7532,33.8072,517501.0
2018-08-07 09:30:00,37.7,37.81,37.66,37.8,377180.0,33.8971,33.996,33.8611,33.987,377180.0
2018-08-07 09:40:00,37.8,37.87,37.74,37.78,153436.0,33.987,34.0499,33.9331,33.969,153436.0
2018-08-07 09:50:00,37.78,37.79,37.68,37.68,115865.0,33.969,33.978,33.8791,33.8791,115865.0
2018-08-07 10:00:00,37.68,37.68,37.63,37.67,128783.0,33.8791,33.8791,33.8342,33.8701,128783.0
2018-08-07 10:10:00,37.67,37.74,37.66,37.66,118992.0,33.8701,33.9331,33.8611,33.8611,118992.0
2018-08-07 10:20:00,37.66,37.7,37.65,37.69,166473.0,33.8611,33.8971,33.8521,33.8881,166473.0
2018-08-07 10:30:00,37.68,37.75,37.67,37.73,147529.0,33.8791,33.9421,33.8701,33.9241,147529.0
2018-08-07 10:40:00,37.73,37.8,37.73,37.8,112510.0,33.9241,33.987,33.9241,33.987,112510.0
2018-08-07 10:50:00,37.8,37.83,37.72,37.74,76970.0,33.987,34.014,33.9151,33.9331,76970.0
2018-08-07 11:00:00,37.74,37.76,37.66,37.69,134409.0,33.9331,33.951,33.8611,33.8881,134409.0
2018-08-07 11:10:00,37.7,37.77,37.69,37.72,123029.0,33.8971,33.96,33.8881,33.9151,123029.0
2018-08-07 11:20:00,37.72,37.74,37.65,37.72,87068.0,33.9151,33.9331,33.8521,33.9151,87068.0
2018-08-07 11:30:00,37.71,37.75,37.68,37.73,74692.0,33.9061,33.9421,33.8791,33.9241,74692.0
2018-08-07 11:40:00,37.74,37.74,37.65,37.69,111572.0,33.9331,33.9331,33.8521,33.8881,111572.0
2018-08-07 11:50:00,37.68,37.71,37.64,37.66,81524.0,33.8791,33.9061,33.8431,33.8611,81524.0
2018-08-07 12:00:00,37.66,37.71,37.65,37.7,68992.0,33.8611,33.9061,33.8521,33.8971,68992.0
2018-08-07 12:10:00,37.7,37.7,37.65,37.69,218351.0,33.8971,33.8971,33.8521,33.8881,218351.0
2018-08-07 12:20:00,37.68,37.71,37.67,37.69,149894.0,33.8791,33.9061,33.8701,33.8881,149894.0
2018-08-07 12:30:00,37.68,37.75,37.68,37.69,154837.0,33.8791,33.9421,33.8791,33.8881,154837.0
2018-08-07 12:40:00,37.7,37.72,37.65,37.71,131615.0,33.8971,33.9151,33.8521,33.9061,131615.0
2018-08-07 12:50:00,37.71,37.72,37.63,37.64,79082.0,33.9061,33.9151,33.8342,33.8431,79082.0
2018-08-07 13:00:00,37.64,37.73,37.64,37.7,104303.0,33.8431,33.9241,33.8431,33.8971,104303.0
2018-08-07 13:10:00,37.7,37.72,37.64,37.66,110621.0,33.8971,33.9151,33.8431,33.8611,110621.0
2018-08-07 13:20:00,37.65,37.67,37.58,37.61,102380.0,33.8521,33.8701,33.7892,33.8162,102380.0
2018-08-07 13:30:00,37.61,37.61,37.55,37.58,83237.0,33.8162,33.8162,33.7622,33.7892,83237.0
2018-08-07 13:40:00,37.59,37.59,37.55,37.57,92408.0,33.7982,33.7982,33.7622,33.7802,92408.0
2018-08-07 13:50:00,37.57,37.62,37.55,37.57,222879.0,33.7802,33.8252,33.7622,33.7802,222879.0
2018-08-07 14:00:00,37.58,37.61,37.5,37.61,140957.0,33.7892,33.8162,33.7173,33.8162,140957.0
2018-08-07 14:10:00,37.6,37.66,37.6,37.65,124723.0,33.8072,33.8611,33.8072,33.8521,124723.0
2018-08-07 14:20:00,37.64,37.69,37.64,37.69,86928.0,33.8431,33.8881,33.8431,33.8881,86928.0
2018-08-07 14:30:00,37.69,37.69,37.62,37.65,88441.0,33.8881,33.8881,33.8252,33.8521,88441.0
2018-08-07 14:40:00,37.65,37.65,37.62,37.63,57084.0,33.8521,33.8521,33.8252,33.8342,57084.0
2018-08-07 14:50:00,37.62,37.67,37.62,37.65,112346.0,33.8252,33.8701,33.8252,33.8521,112346.0
2018-08-07 15:00:00,37.66,37.69,37.65,37.68,73903.0,33.8611,33.8881,33.8521,33.8791,73903.0
2018-08-07 15:10:00,37.68,37.69,37.63,37.65,83032.0,33.8791,33.8881,33.8342,33.8521,83032.0
2018-08-07 15:20:00,37.65,37.66,37.6,37.65,159076.0,33.8521,33.8611,33.8072,33.8521,159076.0
2018-08-07 15:30:00,37.64,37.67,37.62,37.64,219575.0,33.8431,33.8701,33.8252,33.8431,219575.0
2018-08-07 15:40:00,37.64,37.64,37.59,37.64,430631.0,33.8431,33.8431,33.7982,33.8431,430631.0
2018-08-07 15:50:00,37.64,37.66,37.56,37.6,998985.0,33.8431,33.8611,33.7712,33.8072,998985.0
2018-08-08 09:30:00,37.61,37.69,37.36,37.41,277983.0,33.8162,33.8881,33.5914,33.6363,277983.0
2018-08-08 09:40:00,37.41,37.5,37.32,37.42,199441.0,33.6363,33.7173,33.5554,33.6453,199441.0
2018-08-08 09:50:00,37.42,37.48,37.41,37.43,116261.0,33.6453,33.6993,33.6363,33.6543,116261.0
2018-08-08 10:00:00,37.43,37.51,37.39,37.47,92489.0,33.6543,33.7263,33.6184,33.6903,92489.0
2018-08-08 10:10:00,37.47,37.5,37.33,37.33,116471.0,33.6903,33.7173,33.5644,33.5644,116471.0
2018-08-08 10:20:00,37.32,37.43,37.28,37.42,160147.0,33.5554,33.6543,33.5195,33.6453,160147.0
2018-08-08 10:30:00,37.41,37.43,37.34,37.38,104026.0,33.6363,33.6543,33.5734,33.6094,104026.0
2018-08-08 10:40:00,37.38,37.56,37.38,37.56,183861.0,33.6094,33.7712,33.6094,33.7712,183861.0
2018-08-08 10:50:00,37.57,37.59,37.51,37.54,68380.0,33.7802,33.7982,33.7263,33.7532,68380.0
2018-08-08 11:00:00,37.54,37.54,37.48,37.48,56894.0,33.7532,33.7532,33.6993,33.6993,56894.0
2018-08-08 11:10:00,37.48,37.57,37.47,37.55,116480.0,33.6993,33.7802,33.6903,33.7622,116480.0
2018-08-08 11:20:00,37.56,37.56,37.4,37.51,133560.0,33.7712,33.7712,33.6274,33.7263,133560.0
2018-08-08 11:30:00,37.51,37.61,37.51,37.59,184254.0,33.7263,33.8162,33.7263,33.7982,184254.0
2018-08-08 11:40:00,37.59,37.63,37.56,37.57,80882.0,33.7982,33.8342,33.7712,33.7802,80882.0
2018-08-08 11:50:00,37.57,37.61,37.52,37.54,95300.0,33.7802,33.8162,33.7353,33.7532,95300.0
2018-08-08 12:00:00,37.54,37.54,37.43,37.44,73647.0,33.7532,33.7532,33.6543,33.6633,73647.0
2018-08-08 12:10:00,37.45,37.52,37.44,37.5,53038.0,33.6723,33.7353,33.6633,33.7173,53038.0
2018-08-08 12:20:00,37.5,37.54,37.49,37.52,60889.0,33.7173,33.7532,33.7083,33.7353,60889.0
2018-08-08 12:30:00,37.52,37.59,37.52,37.54,63843.0,33.7353,33.7982,33.7353,33.7532,63843.0
2018-08-08 12:40:00,37.53,37.61,37.53,37.59,49733.0,33.7442,33.8162,33.7442,33.7982,49733.0
2018-08-08 12:50:00,37.59,37.61,37.56,37.61,98362.0,33.7982,33.8162,33.7712,33.8162,98362.0
2018-08-08 13:00:00,37.6,37.72,37.59,37.71,180874.0,33.8072,33.9151,33.7982,33.9061,180874.0
2018-08-08 13:10:00,37.71,37.81,37.7,37.76,141869.0,33.9061,33.996,33.8971,33.951,141869.0
2018-08-08 13:20:00,37.76,37.77,37.73,37.76,99030.0,33.951,33.96,33.9241,33.951,99030.0
2018-08-08 13:30:00,37.76,37.78,37.75,37.77,77803.0,33.951,33.969,33.9421,33.96,77803.0
2018-08-08 13:40:00,37.76,37.84,37.76,37.83,104781.0,33.951,34.023,33.951,34.014,104781.0
2018-08-08 13:50:00,37.83,37.93,37.82,37.87,121830.0,34.014,34.1039,34.005,34.0499,121830.0
2018-08-08 14:00:00,37.88,37.88,37.8,37.84,103646.0,34.0589,34.0589,33.987,34.023,103646.0
2018-08-08 14:10:00,37.84,37.9,37.82,37.9,131052.0,34.023,34.0769,34.005,34.0769,131052.0
2018-08-08 14:20:00,37.9,37.91,37.84,37.85,259503.0,34.0769,34.0859,34.023,34.032,259503.0
2018-08-08 14:30:00,37.84,37.87,37.8,37.82,167970.0,34.023,34.0499,33.987,34.005,167970.0
2018-08-08 14:40:00,37.82,37.84,37.8,37.81,84196.0,34.005,34.023,33.987,33.996,84196.0
2018-08-08 14:50:00,37.81,37.82,37.78,37.81,116507.0,33.996,34.005,33.969,33.996,116507.0
2018-08-08 15:00:00,37.8,37.83,37.75,37.75,133285.0,33.987,34.014,33.9421,33.9421,133285.0
2018-08-08 15:10:00,37.76,37.84,37.75,37.84,117242.0,33.951,34.023,33.9421,34.023,117242.0
2018-08-08 15:20:00,37.84,37.86,37.8,37.82,146707.0,34.023,34.041,33.987,34.005,146707.0
2018-08-08 15:30:00,37.82,37.82,37.73,37.75,159304.0,34.005,34.005,33.9241,33.9421,159304.0
2018-08-08 15:40:00,37.75,37.75,37.67,37.68,315819.0,33.9421,33.9421,33.8701,33.8791,315819.0
2018-08-08 15:50:00,37.69,37.71,37.61,37.66,834313.0,33.8881,33.9061,33.8162,33.8611,834313.0
2018-08-09 09:30:00,37.67,37.74,37.48,37.51,191856.0,33.8701,33.9331,33.6993,33.7263,191856.0
2018-08-09 09:40:00,37.51,37.57,37.43,37.47,149714.0,33.7263,33.7802,33.6543,33.6903,149714.0
2018-08-09 09:50:00,37.47,37.49,37.4,37.46,283080.0,33.6903,33.7083,33.6274,33.6813,283080.0
2018-08-09 10:00:00,37.45,37.45,37.32,37.36,239007.0,33.6723,33.6723,33.5554,33.5914,239007.0
2018-08-09 10:10:00,37.36,37.37,37.32,37.35,246230.0,33.5914,33.6004,33.5554,33.5824,246230.0
2018-08-09 10:20:00,37.34,37.56,37.34,37.52,644710.0,33.5734,33.7712,33.5734,33.7353,644710.0
2018-08-09 10:30:00,37.54,37.88,37.52,37.86,898192.0,33.7532,34.0589,33.7353,34.041,898192.0
2018-08-09 10:40:00,37.85,38.3,37.85,38.28,1393486.0,34.032,34.4366,34.032,34.4186,1393486.0
2018-08-09 10:50:00,38.27,38.32,37.88,37.93,608710.0,34.4096,34.4546,34.0589,34.1039,608710.0
2018-08-09 11:00:00,37.93,38.03,37.86,37.86,278164.0,34.1039,34.1938,34.041,34.041,278164.0
2018-08-09 11:10:00,37.87,37.9,37.8,37.84,366132.0,34.0499,34.0769,33.987,34.023,366132.0
2018-08-09 11:20:00,37.84,37.93,37.82,37.87,193952.0,34.023,34.1039,34.005,34.0499,193952.0
2018-08-09 11:30:00,37.87,37.89,37.76,37.77,138012.0,34.0499,34.0679,33.951,33.96,138012.0
2018-08-09 11:40:00,37.77,37.83,37.76,37.79,145126.0,33.96,34.014,33.951,33.978,145126.0
2018-08-09 11:50:00,37.8,37.89,37.79,37.88,137958.0,33.987,34.0679,33.978,34.0589,137958.0
2018-08-09 12:00:00,37.89,37.9,37.79,37.79,127320.0,34.0679,34.0769,33.978,33.978,127320.0
2018-08-09 12:10:00,37.78,37.79,37.74,37.74,98361.0,33.969,33.978,33.9331,33.9331,98361.0
2018-08-09 12:20:00,37.75,37.79,37.66,37.66,133994.0,33.9421,33.978,33.8611,33.8611,133994.0
2018-08-09 12:30:00,37.66,37.69,37.63,37.64,114264.0,33.8611,33.8881,33.8342,33.8431,114264.0
2018-08-09 12:40:00,37.64,37.64,37.56,37.59,162902.0,33.8431,33.8431,33.7712,33.7982,162902.0
2018-08-09 12:50:00,37.59,37.67,37.57,37.61,117482.0,33.7982,33.8701,33.7802,33.8162,117482.0
2018-08-09 13:00:00,37.61,37.61,37.5,37.52,140497.0,33.8162,33.8162,33.7173,33.7353,140497.0
2018-08-09 13:10:00,37.52,37.57,37.48,37.54,189736.0,33.7353,33.7802,33.6993,33.7532,189736.0
2018-08-09 13:20:00,37.54,37.54,37.48,37.49,144320.0,33.7532,33.7532,33.6993,33.7083,144320.0
2018-08-09 13:30:00,37.5,37.51,37.44,37.45,136597.0,33.7173,33.7263,33.6633,33.6723,136597.0
2018-08-09 13:40:00,37.45,37.49,37.44,37.45,110375.0,33.6723,33.7083,33.6633,33.6723,110375.0
2018-08-09 13:50:00,37.45,37.48,37.43,37.48,194271.0,33.6723,33.6993,33.6543,33.6993,194271.0
2018-08-09 14:00:00,37.47,37.48,37.45,37.45,215534.0,33.6903,33.6993,33.6723,33.6723,215534.0
2018-08-09 14:10:00,37.45,37.47,37.41,37.42,132586.0,33.6723,33.6903,33.6363,33.6453,132586.0
2018-08-09 14:20:00,37.42,37.45,37.37,37.4,143081.0,33.6453,33.6723,33.6004,33.6274,143081.0
2018-08-09 14:30:00,37.41,37.45,37.39,37.43,134402.0,33.6363,33.6723,33.6184,33.6543,134402.0
2018-08-09 14:40:00,37.43,37.51,37.41,37.49,104265.0,33.6543,33.7263,33.6363,33.7083,104265.0
2018-08-09 14:50:00,37.49,37.52,37.48,37.5,115189.0,33.7083,33.7353,33.6993,33.7173,115189.0
2018-08-09 15:00:00,37.5,37.51,37.47,37.48,87788.0,33.7173,33.7263,33.6903,33.6993,87788.0
2018-08-09 15:10:00,37.48,37.59,37.47,37.59,91583.0,33.6993,33.7982,33.6903,33.7982,91583.0
2018-08-09 15:20:00,37.59,37.6,37.51,37.53,140860.0,33.7982,33.8072,33.7263,33.7442,140860.0
2018-08-09 15:30:00,37.52,37.53,37.44,37.5,318932.0,33.7353,33.7442,33.6633,33.7173,318932.0
2018-08-09 15:40:00,37.5,37.54,37.46,37.48,322957.0,33.7173,33.7532,33.6813,33.6993,322957.0
2018-08-09 15:50:00,37.49,37.55,37.47,37.5,993241.0,33.7083,33.7622,33.6903,33.7173,993241.0
2018-08-10 09:30:00,37.32,37.36,36.61,36.62,485754.0,33.5554,33.5914,32.917,32.926,485754.0
2018-08-10 09:40:00,36.61,36.8,36.61,36.77,304699.0,32.917,33.0879,32.917,33.0609,304699.0
2018-08-10 09:50:00,36.77,36.82,36.72,36.75,218946.0,33.0609,33.1059,33.016,33.0429,218946.0
2018-08-10 10:00:00,36.74,36.86,36.69,36.73,334564.0,33.0339,33.1418,32.989,33.0249,334564.0
2018-08-10 10:10:00,36.73,36.78,36.71,36.75,158181.0,33.0249,33.0699,33.007,33.0429,158181.0
2018-08-10 10:20:00,36.76,36.79,36.63,36.66,210883.0,33.0519,33.0789,32.935,32.962,210883.0
2018-08-10 10:30:00,36.66,36.72,36.65,36.66,148137.0,32.962,33.016,32.953,32.962,148137.0
2018-08-10 10:40:00,36.66,36.73,36.65,36.73,192702.0,32.962,33.0249,32.953,33.0249,192702.0
2018-08-10 10:50:00,36.72,36.82,36.67,36.8,152906.0,33.016,33.1059,32.971,33.0879,152906.0
2018-08-10 11:00:00,36.81,36.85,36.74,36.79,125620.0,33.0969,33.1328,33.0339,33.0789,125620.0
2018-08-10 11:10:00,36.79,36.82,36.76,36.78,187922.0,33.0789,33.1059,33.0519,33.0699,187922.0
2018-08-10 11:20:00,36.78,36.87,36.77,36.82,125657.0,33.0699,33.1508,33.0609,33.1059,125657.0
2018-08-10 11:30:00,36.82,36.94,36.8,36.82,166355.0,33.1059,33.2138,33.0879,33.1059,166355.0
2018-08-10 11:40:00,36.81,36.86,36.78,36.82,172577.0,33.0969,33.1418,33.0699,33.1059,172577.0
2018-08-10 11:50:00,36.82,36.84,36.77,36.77,317633.0,33.1059,33.1238,33.0609,33.0609,317633.0
2018-08-10 12:00:00,36.78,36.8,36.75,36.76,102598.0,33.0699,33.0879,33.0429,33.0519,102598.0
2018-08-10 12:10:00,36.76,36.76,36.7,36.71,151043.0,33.0519,33.0519,32.998,33.007,151043.0
2018-08-10 12:20:00,36.71,36.73,36.67,36.71,194422.0,33.007,33.0249,32.971,33.007,194422.0
2018-08-10 12:30:00,36.72,36.74,36.71,36.73,99719.0,33.016,33.0339,33.007,33.0249,99719.0
2018-08-10 12:40:00,36.72,36.73,36.68,36.69,82347.0,33.016,33.0249,32.98,32.989,82347.0
2018-08-10 12:50:00,36.68,36.7,36.66,36.68,100718.0,32.98,32.998,32.962,32.98,100718.0
2018-08-10 13:00:00,36.67,36.68,36.64,36.68,68602.0,32.971,32.98,32.944,32.98,68602.0
2018-08-10 13:10:00,36.67,36.7,36.59,36.59,199476.0,32.971,32.998,32.8991,32.8991,199476.0
2018-08-10 13:20:00,36.6,36.63,36.59,36.62,144469.0,32.9081,32.935,32.8991,32.926,144469.0
2018-08-10 13:30:00,36.62,36.63,36.57,36.59,109413.0,32.926,32.935,32.8811,32.8991,109413.0
2018-08-10 13:40:00,36.59,36.64,36.59,36.63,74346.0,32.8991,32.944,32.8991,32.935,74346.0
2018-08-10 13:50:00,36.64,36.64,36.53,36.55,133014.0,32.944,32.944,32.8451,32.8631,133014.0
2018-08-10 14:00:00,36.54,36.59,36.53,36.59,208528.0,32.8541,32.8991,32.8451,32.8991,208528.0
2018-08-10 14:10:00,36.59,36.65,36.58,36.59,96207.0,32.8991,32.953,32.8901,32.8991,96207.0
2018-08-10 14:20:00,36.59,36.6,36.47,36.5,220676.0,32.8991,32.9081,32.7912,32.8181,220676.0
2018-08-10 14:30:00,36.51,36.58,36.5,36.55,68485.0,32.8271,32.8901,32.8181,32.8631,68485.0
2018-08-10 14:40:00,36.55,36.59,36.53,36.55,71057.0,32.8631,32.8991,32.8451,32.8631,71057.0
2018-08-10 14:50:00,36.55,36.58,36.54,36.55,136642.0,32.8631,32.8901,32.8541,32.8631,136642.0
2018-08-10 15:00:00,36.55,36.58,36.54,36.55,130852.0,32.8631,32.8901,32.8541,32.8631,130852.0
2018-08-10 15:10:00,36.55,36.6,36.51,36.59,137513.0,32.8631,32.9081,32.8271,32.8991,137513.0
2018-08-10 15:20:00,36.6,36.68,36.59,36.61,185897.0,32.9081,32.98,32.8991,32.917,185897.0
2018-08-10 15:30:00,36.61,36.62,36.58,36.62,117157.0,32.917,32.926,32.8901,32.926,117157.0
2018-08-10 15:40:00,36.61,36.61,36.55,36.56,375693.0,32.917,32.917,32.8631,32.8721,375693.0
2018-08-10 15:50:00,36.55,36.64,36.55,36.6,634616.0,32.8631,32.944,32.8631,32.9081,634616.0
2018-08-13 09:30:00,36.59,36.67,36.28,36.32,325984.0,32.8991,32.971,32.6203,32.6563,325984.0
2018-08-13 09:40:00,36.31,36.43,36.24,36.43,280361.0,32.6473,32.7552,32.5844,32.7552,280361.0
2018-08-13 09:50:00,36.42,36.45,36.35,36.35,177430.0,32.7462,32.7732,32.6833,32.6833,177430.0
2018-08-13 10:00:00,36.36,36.37,36.28,36.36,176548.0,32.6923,32.7013,32.6203,32.6923,176548.0
2018-08-13 10:10:00,36.36,36.38,36.27,36.3,192342.0,32.6923,32.7102,32.6113,32.6383,192342.0
2018-08-13 10:20:00,36.3,36.38,36.29,36.36,241432.0,32.6383,32.7102,32.6293,32.6923,241432.0
2018-08-13 10:30:00,36.36,36.49,36.35,36.45,415038.0,32.6923,32.8092,32.6833,32.7732,415038.0
2018-08-13 10:40:00,36.45,36.49,36.41,36.46,150899.0,32.7732,32.8092,32.7372,32.7822,150899.0
2018-08-13 10:50:00,36.46,36.47,36.24,36.28,304413.0,32.7822,32.7912,32.5844,32.6203,304413.0
2018-08-13 11:00:00,36.28,36.29,36.23,36.26,157118.0,32.6203,32.6293,32.5754,32.6024,157118.0
2018-08-13 11:10:00,36.26,36.27,36.14,36.16,290117.0,32.6024,32.6113,32.4945,32.5124,290117.0
2018-08-13 11:20:00,36.16,36.25,36.15,36.16,243244.0,32.5124,32.5934,32.5034,32.5124,243244.0
2018-08-13 11:30:00,36.16,36.18,36.1,36.14,297324.0,32.5124,32.5304,32.4585,32.4945,297324.0
2018-08-13 11:40:00,36.15,36.18,36.07,36.08,158208.0,32.5034,32.5304,32.4315,32.4405,158208.0
2018-08-13 11:50:00,36.07,36.07,35.9,35.91,527450.0,32.4315,32.4315,32.2787,32.2877,527450.0
2018-08-13 12:00:00,35.9,35.98,35.88,35.94,263065.0,32.2787,32.3506,32.2607,32.3146,263065.0
2018-08-13 12:10:00,35.95,36.02,35.94,35.98,151377.0,32.3236,32.3866,32.3146,32.3506,151377.0
2018-08-13 12:20:00,35.99,36.03,35.94,35.97,125592.0,32.3596,32.3956,32.3146,32.3416,125592.0
2018-08-13 12:30:00,35.97,35.98,35.89,35.92,215626.0,32.3416,32.3506,32.2697,32.2966,215626.0
2018-08-13 12:40:00,35.92,35.92,35.87,35.9,148972.0,32.2966,32.2966,32.2517,32.2787,148972.0
2018-08-13 12:50:00,35.89,35.95,35.89,35.92,124419.0,32.2697,32.3236,32.2697,32.2966,124419.0
2018-08-13 13:00:00,35.91,35.95,35.9,35.93,150615.0,32.2877,32.3236,32.2787,32.3056,150615.0
2018-08-13 13:10:00,35.93,36.01,35.92,36.01,128171.0,32.3056,32.3776,32.2966,32.3776,128171.0
2018-08-13 13:20:00,36.01,36.03,35.97,36.03,159937.0,32.3776,32.3956,32.3416,32.3956,159937.0
2018-08-13 13:30:00,36.03,36.08,35.94,35.94,148099.0,32.3956,32.4405,32.3146,32.3146,148099.0
2018-08-13 13:40:00,35.95,36.03,35.95,36.02,139955.0,32.3236,32.3956,32.3236,32.3866,139955.0
2018-08-13 13:50:00,36.02,36.21,36.01,36.12,291273.0,32.3866,32.5574,32.3776,32.4765,291273.0
2018-08-13 14:00:00,36.12,36.19,36.1,36.13,91175.0,32.4765,32.5394,32.4585,32.4855,91175.0
2018-08-13 14:10:00,36.13,36.21,36.12,36.2,85167.0,32.4855,32.5574,32.4765,32.5484,85167.0
2018-08-13 14:20:00,36.2,36.25,36.18,36.19,94984.0,32.5484,32.5934,32.5304,32.5394,94984.0
2018-08-13 14:30:00,36.18,36.2,36.11,36.13,141784.0,32.5304,32.5484,32.4675,32.4855,141784.0
2018-08-13 14:40:00,36.13,36.13,36.1,36.11,82229.0,32.4855,32.4855,32.4585,32.4675,82229.0
2018-08-13 14:50:00,36.11,36.14,36.08,36.08,155282.0,32.4675,32.4945,32.4405,32.4405,155282.0
2018-08-13 15:00:00,36.09,36.1,36.04,36.07,128525.0,32.4495,32.4585,32.4045,32.4315,128525.0
2018-08-13 15:10:00,36.08,36.16,36.06,36.13,187535.0,32.4405,32.5124,32.4225,32.4855,187535.0
2018-08-13 15:20:00,36.13,36.16,36.12,36.14,236262.0,32.4855,32.5124,32.4765,32.4945,236262.0
2018-08-13 15:30:00,36.14,36.19,36.13,36.19,214856.0,32.4945,32.5394,32.4855,32.5394,214856.0
2018-08-13 15:40:00,36.18,36.19,36.09,36.11,631966.0,32.5304,32.5394,32.4495,32.4675,631966.0
2018-08-13 15:50:00,36.1,36.17,36.06,36.15,1469436.0,32.4585,32.5214,32.4225,32.5034,1469436.0
2018-08-14 09:30:00,36.25,36.48,36.24,36.44,254176.0,32.5934,32.8002,32.5844,32.7642,254176.0
2018-08-14 09:40:00,36.43,36.53,36.41,36.44,271785.0,32.7552,32.8451,32.7372,32.7642,271785.0
2018-08-14 09:50:00,36.44,36.5,36.4,36.5,134546.0,32.7642,32.8181,32.7282,32.8181,134546.0
2018-08-14 10:00:00,36.5,36.52,36.36,36.41,262606.0,32.8181,32.8361,32.6923,32.7372,262606.0
2018-08-14 10:10:00,36.41,36.45,36.39,36.41,133745.0,32.7372,32.7732,32.7192,32.7372,133745.0
2018-08-14 10:20:00,36.41,36.46,36.4,36.4,93324.0,32.7372,32.7822,32.7282,32.7282,93324.0
2018-08-14 10:30:00,36.4,36.41,36.32,36.34,129191.0,32.7282,32.7372,32.6563,32.6743,129191.0
2018-08-14 10:40:00,36.33,36.4,36.33,36.4,224984.0,32.6653,32.7282,32.6653,32.7282,224984.0
2018-08-14 10:50:00,36.4,36.46,36.37,36.44,300163.0,32.7282,32.7822,32.7013,32.7642,300163.0
2018-08-14 11:00:00,36.44,36.54,36.42,36.49,207508.0,32.7642,32.8541,32.7462,32.8092,207508.0
2018-08-14 11:10:00,36.48,36.5,36.39,36.4,105672.0,32.8002,32.8181,32.7192,32.7282,105672.0
2018-08-14 11:20:00,36.4,36.43,36.34,36.35,122057.0,32.7282,32.7552,32.6743,32.6833,122057.0
2018-08-14 11:30:00,36.35,36.38,36.31,36.34,90816.0,32.6833,32.7102,32.6473,32.6743,90816.0
2018-08-14 11:40:00,36.34,36.41,36.34,36.39,93243.0,32.6743,32.7372,32.6743,32.7192,93243.0
2018-08-14 11:50:00,36.39,36.39,36.29,36.29,51792.0,32.7192,32.7192,32.6293,32.6293,51792.0
2018-08-14 12:00:00,36.29,36.37,36.28,36.33,81113.0,32.6293,32.7013,32.6203,32.6653,81113.0
2018-08-14 12:10:00,36.33,36.36,36.28,36.33,77248.0,32.6653,32.6923,32.6203,32.6653,77248.0
2018-08-14 12:20:00,36.33,36.35,36.3,36.33,94016.0,32.6653,32.6833,32.6383,32.6653,94016.0
2018-08-14 12:30:00,36.33,36.34,36.3,36.31,63705.0,32.6653,32.6743,32.6383,32.6473,63705.0
2018-08-14 12:40:00,36.31,36.32,36.25,36.27,79716.0,32.6473,32.6563,32.5934,32.6113,79716.0
2018-08-14 12:50:00,36.27,36.31,36.23,36.23,109791.0,32.6113,32.6473,32.5754,32.5754,109791.0
2018-08-14 13:00:00,36.23,36.3,36.23,36.29,97600.0,32.5754,32.6383,32.5754,32.6293,97600.0
2018-08-14 13:10:00,36.29,36.31,36.26,36.27,59062.0,32.6293,32.6473,32.6024,32.6113,59062.0
2018-08-14 13:20:00,36.28,36.28,36.24,36.26,34528.0,32.6203,32.6203,32.5844,32.6024,34528.0
2018-08-14 13:30:00,36.26,36.27,36.24,36.25,49874.0,32.6024,32.6113,32.5844,32.5934,49874.0
2018-08-14 13:40:00,36.25,36.27,36.2,36.22,89225.0,32.5934,32.6113,32.5484,32.5664,89225.0
2018-08-14 13:50:00,36.22,36.25,36.17,36.23,91283.0,32.5664,32.5934,32.5214,32.5754,91283.0
2018-08-14 14:00:00,36.24,36.25,36.22,36.23,64795.0,32.5844,32.5934,32.5664,32.5754,64795.0
2018-08-14 14:10:00,36.23,36.3,36.22,36.29,120513.0,32.5754,32.6383,32.5664,32.6293,120513.0
2018-08-14 14:20:00,36.29,36.29,36.23,36.27,510300.0,32.6293,32.6293,32.5754,32.6113,510300.0
2018-08-14 14:30:00,36.27,36.27,36.22,36.22,55376.0,32.6113,32.6113,32.5664,32.5664,55376.0
2018-08-14 14:40:00,36.22,36.31,36.22,36.28,146542.0,32.5664,32.6473,32.5664,32.6203,146542.0
2018-08-14 14:50:00,36.27,36.28,36.24,36.26,57065.0,32.6113,32.6203,32.5844,32.6024,57065.0
2018-08-14 15:00:00,36.26,36.3,36.25,36.26,89344.0,32.6024,32.6383,32.5934,32.6024,89344.0
2018-08-14 15:10:00,36.26,36.27,36.23,36.25,95011.0,32.6024,32.6113,32.5754,32.5934,95011.0
2018-08-14 15:20:00,36.25,36.27,36.23,36.26,125206.0,32.5934,32.6113,32.5754,32.6024,125206.0
2018-08-14 15:30:00,36.26,36.27,36.22,36.27,201168.0,32.6024,32.6113,32.5664,32.6113,201168.0
2018-08-14 15:40:00,36.27,36.27,36.2,36.22,260471.0,32.6113,32.6113,32.5484,32.5664,260471.0
2018-08-14 15:50:00,36.22,36.26,36.19,36.2,621483.0,32.5664,32.6024,32.5394,32.5484,621483.0
2018-08-15 09:30:00,35.82,35.9,35.71,35.76,396933.0,32.2067,32.2787,32.1078,32.1528,396933.0
2018-08-15 09:40:00,35.76,35.76,35.45,35.52,425086.0,32.1528,32.1528,31.8741,31.937,425086.0
2018-08-15 09:50:00,35.52,35.58,35.44,35.56,317922.0,31.937,31.9909,31.8651,31.973,317922.0
2018-08-15 10:00:00,35.56,35.61,35.41,35.47,365726.0,31.973,32.0179,31.8381,31.892,365726.0
2018-08-15 10:10:00,35.47,35.6,35.45,35.6,282951.0,31.892,32.0089,31.8741,32.0089,282951.0
2018-08-15 10:20:00,35.59,35.7,35.59,35.67,122547.0,31.9999,32.0988,31.9999,32.0719,122547.0
2018-08-15 10:30:00,35.66,35.66,35.46,35.48,681357.0,32.0629,32.0629,31.883,31.901,681357.0
2018-08-15 10:40:00,35.49,35.61,35.48,35.5,373089.0,31.91,32.0179,31.901,31.919,373089.0
2018-08-15 10:50:00,35.5,35.5,35.33,35.37,298420.0,31.919,31.919,31.7662,31.8021,298420.0
2018-08-15 11:00:00,35.38,35.4,35.21,35.4,668765.0,31.8111,31.8291,31.6583,31.8291,668765.0
2018-08-15 11:10:00,35.41,35.42,35.3,35.33,272734.0,31.8381,31.8471,31.7392,31.7662,272734.0
2018-08-15 11:20:00,35.33,35.51,35.32,35.49,293008.0,31.7662,31.928,31.7572,31.91,293008.0
2018-08-15 11:30:00,35.5,35.57,35.45,35.52,299393.0,31.919,31.982,31.8741,31.937,299393.0
2018-08-15 11:40:00,35.52,35.54,35.46,35.53,121587.0,31.937,31.955,31.883,31.946,121587.0
2018-08-15 11:50:00,35.53,35.54,35.46,35.47,169149.0,31.946,31.955,31.883,31.892,169149.0
2018-08-15 12:00:00,35.47,35.51,35.42,35.5,184593.0,31.892,31.928,31.8471,31.919,184593.0
2018-08-15 12:10:00,35.5,35.56,35.45,35.54,113667.0,31.919,31.973,31.8741,31.955,113667.0
2018-08-15 12:20:00,35.54,35.57,35.51,35.55,59107.0,31.955,31.982,31.928,31.964,59107.0
2018-08-15 12:30:00,35.55,35.6,35.52,35.59,136464.0,31.964,32.0089,31.937,31.9999,136464.0
2018-08-15 12:40:00,35.6,35.61,35.57,35.6,90863.0,32.0089,32.0179,31.982,32.0089,90863.0
2018-08-15 12:50:00,35.6,35.6,35.54,35.58,126852.0,32.0089,32.0089,31.955,31.9909,126852.0
2018-08-15 13:00:00,35.59,35.63,35.57,35.61,124219.0,31.9999,32.0359,31.982,32.0179,124219.0
2018-08-15 13:10:00,35.6,35.64,35.6,35.64,104577.0,32.0089,32.0449,32.0089,32.0449,104577.0
2018-08-15 13:20:00,35.62,35.65,35.58,35.62,132958.0,32.0269,32.0539,31.9909,32.0269,132958.0
2018-08-15 13:30:00,35.62,35.62,35.57,35.6,139051.0,32.0269,32.0269,31.982,32.0089,139051.0
2018-08-15 13:40:00,35.59,35.62,35.56,35.57,143153.0,31.9999,32.0269,31.973,31.982,143153.0
2018-08-15 13:50:00,35.57,35.6,35.56,35.59,156178.0,31.982,32.0089,31.973,31.9999,156178.0
2018-08-15 14:00:00,35.59,35.63,35.57,35.61,345755.0,31.9999,32.0359,31.982,32.0179,345755.0
2018-08-15 14:10:00,35.61,35.64,35.59,35.64,102754.0,32.0179,32.0449,31.9999,32.0449,102754.0
2018-08-15 14:20:00,35.64,35.66,35.6,35.6,126976.0,32.0449,32.0629,32.0089,32.0089,126976.0
2018-08-15 14:30:00,35.6,35.68,35.59,35.67,145489.0,32.0089,32.0809,31.9999,32.0719,145489.0
2018-08-15 14:40:00,35.67,35.7,35.65,35.68,108919.0,32.0719,32.0988,32.0539,32.0809,108919.0
2018-08-15 14:50:00,35.68,35.8,35.67,35.78,252906.0,32.0809,32.1888,32.0719,32.1708,252906.0
2018-08-15 15:00:00,35.79,35.82,35.76,35.77,105543.0,32.1798,32.2067,32.1528,32.1618,105543.0
2018-08-15 15:10:00,35.77,35.83,35.75,35.8,224334.0,32.1618,32.2157,32.1438,32.1888,224334.0
2018-08-15 15:20:00,35.8,35.84,35.8,35.82,135179.0,32.1888,32.2247,32.1888,32.2067,135179.0
2018-08-15 15:30:00,35.82,35.91,35.82,35.84,197000.0,32.2067,32.2877,32.2067,32.2247,197000.0
2018-08-15 15:40:00,35.85,35.95,35.84,35.92,335628.0,32.2337,32.3236,32.2247,32.2966,335628.0
2018-08-15 15:50:00,35.91,35.95,35.87,35.95,776300.0,32.2877,32.3236,32.2517,32.3236,776300.0
2018-08-16 09:30:00,36.18,36.57,36.07,36.46,715013.0,32.5304,32.8811,32.4315,32.7822,715013.0
2018-08-16 09:40:00,36.46,36.55,36.34,36.51,424731.0,32.7822,32.8631,32.6743,32.8271,424731.0
2018-08-16 09:50:00,36.51,36.68,36.51,36.56,489011.0,32.8271,32.98,32.8271,32.8721,489011.0
2018-08-16 10:00:00,36.55,36.61,36.46,36.47,281994.0,32.8631,32.917,32.7822,32.7912,281994.0
2018-08-16 10:10:00,36.47,36.49,36.34,36.41,345100.0,32.7912,32.8092,32.6743,32.7372,345100.0
2018-08-16 10:20:00,36.42,36.46,36.38,36.39,253612.0,32.7462,32.7822,32.7102,32.7192,253612.0
2018-08-16 10:30:00,36.39,36.52,36.38,36.46,155831.0,32.7192,32.8361,32.7102,32.7822,155831.0
2018-08-16 10:40:00,36.46,36.48,36.43,36.47,198591.0,32.7822,32.8002,32.7552,32.7912,198591.0
2018-08-16 10:50:00,36.47,36.53,36.45,36.45,197872.0,32.7912,32.8451,32.7732,32.7732,197872.0
2018-08-16 11:00:00,36.45,36.53,36.45,36.48,157836.0,32.7732,32.8451,32.7732,32.8002,157836.0
2018-08-16 11:10:00,36.48,36.57,36.47,36.55,125952.0,32.8002,32.8811,32.7912,32.8631,125952.0
2018-08-16 11:20:00,36.55,36.61,36.52,36.57,209913.0,32.8631,32.917,32.8361,32.8811,209913.0
2018-08-16 11:30:00,36.58,36.58,36.51,36.57,168095.0,32.8901,32.8901,32.8271,32.8811,168095.0
2018-08-16 11:40:00,36.57,36.57,36.46,36.51,161932.0,32.8811,32.8811,32.7822,32.8271,161932.0
2018-08-16 11:50:00,36.51,36.53,36.45,36.47,126814.0,32.8271,32.8451,32.7732,32.7912,126814.0
2018-08-16 12:00:00,36.47,36.59,36.46,36.57,127566.0,32.7912,32.8991,32.7822,32.8811,127566.0
2018-08-16 12:10:00,36.58,36.65,36.58,36.63,125041.0,32.8901,32.953,32.8901,32.935,125041.0
2018-08-16 12:20:00,36.62,36.63,36.56,36.59,166010.0,32.926,32.935,32.8721,32.8991,166010.0
2018-08-16 12:30:00,36.59,36.6,36.51,36.52,141911.0,32.8991,32.9081,32.8271,32.8361,141911.0
2018-08-16 12:40:00,36.52,36.52,36.44,36.48,186395.0,32.8361,32.8361,32.7642,32.8002,186395.0
2018-08-16 12:50:00,36.48,36.56,36.48,36.53,90257.0,32.8002,32.8721,32.8002,32.8451,90257.0
2018-08-16 13:00:00,36.53,36.56,36.5,36.5,73509.0,32.8451,32.8721,32.8181,32.8181,73509.0
2018-08-16 13:10:00,36.51,36.54,36.49,36.51,59123.0,32.8271,32.8541,32.8092,32.8271,59123.0
2018-08-16 13:20:00,36.5,36.53,36.49,36.49,54223.0,32.8181,32.8451,32.8092,32.8092,54223.0
2018-08-16 13:30:00,36.49,36.51,36.47,36.5,63823.0,32.8092,32.8271,32.7912,32.8181,63823.0
2018-08-16 13:40:00,36.5,36.51,36.45,36.46,52721.0,32.8181,32.8271,32.7732,32.7822,52721.0
2018-08-16 13:50:00,36.45,36.5,36.44,36.5,76881.0,32.7732,32.8181,32.7642,32.8181,76881.0
2018-08-16 14:00:00,36.49,36.5,36.44,36.47,106826.0,32.8092,32.8181,32.7642,32.7912,106826.0
2018-08-16 14:10:00,36.47,36.48,36.44,36.45,105867.0,32.7912,32.8002,32.7642,32.7732,105867.0
2018-08-16 14:20:00,36.45,36.46,36.34,36.34,166649.0,32.7732,32.7822,32.6743,32.6743,166649.0
2018-08-16 14:30:00,36.34,36.35,36.28,36.29,157667.0,32.6743,32.6833,32.6203,32.6293,157667.0
2018-08-16 14:40:00,36.29,36.33,36.25,36.33,127303.0,32.6293,32.6653,32.5934,32.6653,127303.0
2018-08-16 14:50:00,36.33,36.36,36.31,36.34,130493.0,32.6653,32.6923,32.6473,32.6743,130493.0
2018-08-16 15:00:00,36.35,36.39,36.32,36.37,150168.0,32.6833,32.7192,32.6563,32.7013,150168.0
2018-08-16 15:10:00,36.37,36.39,36.32,36.32,143262.0,32.7013,32.7192,32.6563,32.6563,143262.0
2018-08-16 15:20:00,36.33,36.35,36.3,36.34,167437.0,32.6653,32.6833,32.6383,32.6743,167437.0
2018-08-16 15:30:00,36.33,36.35,36.28,36.29,273243.0,32.6653,32.6833,32.6203,32.6293,273243.0
2018-08-16 15:40:00,36.3,36.31,36.23,36.27,532236.0,32.6383,32.6473,32.5754,32.6113,532236.0
2018-08-16 15:50:00,36.26,36.32,36.24,36.31,770430.0,32.6024,32.6563,32.5844,32.6473,770430.0
2018-08-17 09:30:00,36.08,36.13,35.91,36.07,494188.0,32.4405,32.4855,32.2877,32.4315,494188.0
2018-08-17 09:40:00,36.06,36.09,35.96,35.99,274918.0,32.4225,32.4495,32.3326,32.3596,274918.0
2018-08-17 09:50:00,35.99,36.17,35.94,36.14,191254.0,32.3596,32.5214,32.3146,32.4945,191254.0
2018-08-17 10:00:00,36.14,36.21,36.11,36.18,138406.0,32.4945,32.5574,32.4675,32.5304,138406.0
2018-08-17 10:10:00,36.18,36.21,36.04,36.12,134643.0,32.5304,32.5574,32.4045,32.4765,134643.0
2018-08-17 10:20:00,36.12,36.14,36.01,36.02,93371.0,32.4765,32.4945,32.3776,32.3866,93371.0
2018-08-17 10:30:00,36.02,36.08,35.96,36.07,127204.0,32.3866,32.4405,32.3326,32.4315,127204.0
2018-08-17 10:40:00,36.07,36.12,36.04,36.05,238225.0,32.4315,32.4765,32.4045,32.4135,238225.0
2018-08-17 10:50:00,36.06,36.1,36.0,36.02,110100.0,32.4225,32.4585,32.3686,32.3866,110100.0
2018-08-17 11:00:00,36.02,36.05,35.98,35.98,144190.0,32.3866,32.4135,32.3506,32.3506,144190.0
2018-08-17 11:10:00,35.99,36.05,35.96,36.02,100984.0,32.3596,32.4135,32.3326,32.3866,100984.0
2018-08-17 11:20:00,36.02,36.11,36.0,36.11,110418.0,32.3866,32.4675,32.3686,32.4675,110418.0
2018-08-17 11:30:00,36.1,36.14,36.06,36.07,61748.0,32.4585,32.4945,32.4225,32.4315,61748.0
2018-08-17 11:40:00,36.07,36.13,36.06,36.1,90556.0,32.4315,32.4855,32.4225,32.4585,90556.0
2018-08-17 11:50:00,36.1,36.16,36.05,36.13,251934.0,32.4585,32.5124,32.4135,32.4855,251934.0
2018-08-17 12:00:00,36.12,36.14,36.05,36.06,63910.0,32.4765,32.4945,32.4135,32.4225,63910.0
2018-08-17 12:10:00,36.06,36.1,36.04,36.08,52366.0,32.4225,32.4585,32.4045,32.4405,52366.0
2018-08-17 12:20:00,36.07,36.09,36.05,36.05,61554.0,32.4315,32.4495,32.4135,32.4135,61554.0
2018-08-17 12:30:00,36.05,36.08,36.03,36.05,79319.0,32.4135,32.4405,32.3956,32.4135,79319.0
2018-08-17 12:40:00,36.06,36.14,36.06,36.14,68749.0,32.4225,32.4945,32.4225,32.4945,68749.0
2018-08-17 12:50:00,36.14,36.15,36.1,36.12,41955.0,32.4945,32.5034,32.4585,32.4765,41955.0
2018-08-17 13:00:00,36.12,36.14,36.1,36.14,54823.0,32.4765,32.4945,32.4585,32.4945,54823.0
2018-08-17 13:10:00,36.13,36.19,36.13,36.16,69973.0,32.4855,32.5394,32.4855,32.5124,69973.0
2018-08-17 13:20:00,36.16,36.19,36.16,36.16,41435.0,32.5124,32.5394,32.5124,32.5124,41435.0
2018-08-17 13:30:00,36.16,36.22,36.15,36.22,56284.0,32.5124,32.5664,32.5034,32.5664,56284.0
2018-08-17 13:40:00,36.22,36.27,36.21,36.23,65002.0,32.5664,32.6113,32.5574,32.5754,65002.0
2018-08-17 13:50:00,36.23,36.29,36.22,36.26,74659.0,32.5754,32.6293,32.5664,32.6024,74659.0
2018-08-17 14:00:00,36.27,36.43,36.25,36.41,266039.0,32.6113,32.7552,32.5934,32.7372,266039.0
2018-08-17 14:10:00,36.41,36.43,36.35,36.36,161372.0,32.7372,32.7552,32.6833,32.6923,161372.0
2018-08-17 14:20:00,36.37,36.48,36.36,36.46,146117.0,32.7013,32.8002,32.6923,32.7822,146117.0
2018-08-17 14:30:00,36.46,36.49,36.39,36.43,168966.0,32.7822,32.8092,32.7192,32.7552,168966.0
2018-08-17 14:40:00,36.43,36.5,36.42,36.47,69731.0,32.7552,32.8181,32.7462,32.7912,69731.0
2018-08-17 14:50:00,36.47,36.57,36.47,36.54,160837.0,32.7912,32.8811,32.7912,32.8541,160837.0
2018-08-17 15:00:00,36.54,36.54,36.44,36.44,90032.0,32.8541,32.8541,32.7642,32.7642,90032.0
2018-08-17 15:10:00,36.44,36.51,36.44,36.47,110174.0,32.7642,32.8271,32.7642,32.7912,110174.0
2018-08-17 15:20:00,36.47,36.49,36.44,36.44,199513.0,32.7912,32.8092,32.7642,32.7642,199513.0
2018-08-17 15:30:00,36.43,36.44,36.34,36.36,253538.0,32.7552,32.7642,32.6743,32.6923,253538.0
2018-08-17 15:40:00,36.36,36.43,36.35,36.38,347216.0,32.6923,32.7552,32.6833,32.7102,347216.0
2018-08-17 15:50:00,36.38,36.44,36.36,36.38,765047.0,32.7102,32.7642,32.6923,32.7102,765047.0
2018-08-20 09:30:00,36.63,36.69,36.36,36.61,335081.0,32.935,32.989,32.6923,32.917,335081.0
2018-08-20 09:40:00,36.62,36.71,36.61,36.7,169862.0,32.926,33.007,32.917,32.998,169862.0
2018-08-20 09:50:00,36.7,36.7,36.61,36.65,140531.0,32.998,32.998,32.917,32.953,140531.0
2018-08-20 10:00:00,36.65,36.74,36.63,36.69,217103.0,32.953,33.0339,32.935,32.989,217103.0
2018-08-20 10:10:00,36.69,36.71,36.64,36.65,224490.0,32.989,33.007,32.944,32.953,224490.0
2018-08-20 10:20:00,36.65,36.79,36.65,36.73,223143.0,32.953,33.0789,32.953,33.0249,223143.0
2018-08-20 10:30:00,36.73,36.79,36.71,36.71,172852.0,33.0249,33.0789,33.007,33.007,172852.0
2018-08-20 10:40:00,36.71,36.75,36.7,36.71,69187.0,33.007,33.0429,32.998,33.007,69187.0
2018-08-20 10:50:00,36.71,36.77,36.69,36.74,131988.0,33.007,33.0609,32.989,33.0339,131988.0
2018-08-20 11:00:00,36.73,36.76,36.69,36.73,129155.0,33.0249,33.0519,32.989,33.0249,129155.0
2018-08-20 11:10:00,36.73,36.74,36.69,36.71,129199.0,33.0249,33.0339,32.989,33.007,129199.0
2018-08-20 11:20:00,36.72,36.76,36.68,36.75,105024.0,33.016,33.0519,32.98,33.0429,105024.0
2018-08-20 11:30:00,36.75,36.8,36.74,36.79,70680.0,33.0429,33.0879,33.0339,33.0789,70680.0
2018-08-20 11:40:00,36.79,36.9,36.79,36.88,116303.0,33.0789,33.1778,33.0789,33.1598,116303.0
2018-08-20 11:50:00,36.88,36.95,36.85,36.88,172262.0,33.1598,33.2227,33.1328,33.1598,172262.0
2018-08-20 12:00:00,36.89,36.94,36.85,36.91,89345.0,33.1688,33.2138,33.1328,33.1868,89345.0
2018-08-20 12:10:00,36.92,36.93,36.85,36.87,86583.0,33.1958,33.2048,33.1328,33.1508,86583.0
2018-08-20 12:20:00,36.87,36.89,36.81,36.83,59996.0,33.1508,33.1688,33.0969,33.1149,59996.0
2018-08-20 12:30:00,36.83,36.85,36.81,36.85,52119.0,33.1149,33.1328,33.0969,33.1328,52119.0
2018-08-20 12:40:00,36.85,36.85,36.82,36.82,44937.0,33.1328,33.1328,33.1059,33.1059,44937.0
2018-08-20 12:50:00,36.82,36.82,36.79,36.81,37519.0,33.1059,33.1059,33.0789,33.0969,37519.0
2018-08-20 13:00:00,36.82,36.83,36.76,36.77,56663.0,33.1059,33.1149,33.0519,33.0609,56663.0
2018-08-20 13:10:00,36.77,36.79,36.75,36.76,39915.0,33.0609,33.0789,33.0429,33.0519,39915.0
2018-08-20 13:20:00,36.76,36.8,36.75,36.79,44002.0,33.0519,33.0879,33.0429,33.0789,44002.0
2018-08-20 13:30:00,36.79,36.81,36.76,36.79,55618.0,33.0789,33.0969,33.0519,33.0789,55618.0
2018-08-20 13:40:00,36.78,36.8,36.77,36.79,24008.0,33.0699,33.0879,33.0609,33.0789,24008.0
2018-08-20 13:50:00,36.79,36.83,36.77,36.82,37160.0,33.0789,33.1149,33.0609,33.1059,37160.0
2018-08-20 14:00:00,36.82,36.83,36.73,36.74,116635.0,33.1059,33.1149,33.0249,33.0339,116635.0
2018-08-20 14:10:00,36.74,36.76,36.7,36.73,129057.0,33.0339,33.0519,32.998,33.0249,129057.0
2018-08-20 14:20:00,36.73,36.75,36.71,36.73,100670.0,33.0249,33.0429,33.007,33.0249,100670.0
2018-08-20 14:30:00,36.73,36.77,36.72,36.76,107630.0,33.0249,33.0609,33.016,33.0519,107630.0
2018-08-20 14:40:00,36.76,36.8,36.73,36.8,157282.0,33.0519,33.0879,33.0249,33.0879,157282.0
2018-08-20 14:50:00,36.79,36.82,36.76,36.8,92995.0,33.0789,33.1059,33.0519,33.0879,92995.0
2018-08-20 15:00:00,36.8,36.8,36.76,36.79,58666.0,33.0879,33.0879,33.0519,33.0789,58666.0
2018-08-20 15:10:00,36.79,36.83,36.78,36.81,110292.0,33.0789,33.1149,33.0699,33.0969,110292.0
2018-08-20 15:20:00,36.82,36.82,36.78,36.8,67900.0,33.1059,33.1059,33.0699,33.0879,67900.0
2018-08-20 15:30:00,36.8,36.82,36.79,36.79,131686.0,33.0879,33.1059,33.0789,33.0789,131686.0
2018-08-20 15:40:00,36.79,36.81,36.77,36.81,193881.0,33.0789,33.0969,33.0609,33.0969,193881.0
2018-08-20 15:50:00,36.81,36.82,36.77,36.78,508005.0,33.0969,33.1059,33.0609,33.0699,508005.0
2018-08-21 09:30:00,36.75,37.01,36.74,36.93,349266.0,33.0429,33.2767,33.0339,33.2048,349266.0
2018-08-21 09:40:00,36.94,36.97,36.82,36.84,156580.0,33.2138,33.2407,33.1059,33.1238,156580.0
2018-08-21 09:50:00,36.84,36.96,36.82,36.91,176608.0,33.1238,33.2317,33.1059,33.1868,176608.0
2018-08-21 10:00:00,36.91,36.92,36.82,36.86,208769.0,33.1868,33.1958,33.1059,33.1418,208769.0
2018-08-21 10:10:00,36.87,36.97,36.86,36.96,169525.0,33.1508,33.2407,33.1418,33.2317,169525.0
2018-08-21 10:20:00,36.97,36.97,36.88,36.9,144870.0,33.2407,33.2407,33.1598,33.1778,144870.0
2018-08-21 10:30:00,36.89,36.98,36.89,36.96,206828.0,33.1688,33.2497,33.1688,33.2317,206828.0
2018-08-21 10:40:00,36.96,36.98,36.92,36.93,196546.0,33.2317,33.2497,33.1958,33.2048,196546.0
2018-08-21 10:50:00,36.93,36.93,36.83,36.85,134478.0,33.2048,33.2048,33.1149,33.1328,134478.0
2018-08-21 11:00:00,36.85,36.93,36.85,36.93,171899.0,33.1328,33.2048,33.1328,33.2048,171899.0
2018-08-21 11:10:00,36.93,36.94,36.82,36.84,163845.0,33.2048,33.2138,33.1059,33.1238,163845.0
2018-08-21 11:20:00,36.83,36.87,36.79,36.84,89667.0,33.1149,33.1508,33.0789,33.1238,89667.0
2018-08-21 11:30:00,36.84,36.93,36.83,36.92,157824.0,33.1238,33.2048,33.1149,33.1958,157824.0
2018-08-21 11:40:00,36.91,36.93,36.83,36.84,160003.0,33.1868,33.2048,33.1149,33.1238,160003.0
2018-08-21 11:50:00,36.85,36.91,36.84,36.91,111130.0,33.1328,33.1868,33.1238,33.1868,111130.0
2018-08-21 12:00:00,36.91,36.91,36.8,36.83,112368.0,33.1868,33.1868,33.0879,33.1149,112368.0
2018-08-21 12:10:00,36.83,36.88,36.81,36.88,70750.0,33.1149,33.1598,33.0969,33.1598,70750.0
2018-08-21 12:20:00,36.87,36.91,36.86,36.87,83374.0,33.1508,33.1868,33.1418,33.1508,83374.0
2018-08-21 12:30:00,36.87,36.9,36.86,36.89,80744.0,33.1508,33.1778,33.1418,33.1688,80744.0
2018-08-21 12:40:00,36.89,36.89,36.84,36.86,71427.0,33.1688,33.1688,33.1238,33.1418,71427.0
2018-08-21 12:50:00,36.86,36.87,36.84,36.84,86775.0,33.1418,33.1508,33.1238,33.1238,86775.0
2018-08-21 13:00:00,36.84,36.88,36.82,36.87,139005.0,33.1238,33.1598,33.1059,33.1508,139005.0
2018-08-21 13:10:00,36.88,36.9,36.84,36.9,75778.0,33.1598,33.1778,33.1238,33.1778,75778.0
2018-08-21 13:20:00,36.9,36.95,36.89,36.92,110114.0,33.1778,33.2227,33.1688,33.1958,110114.0
2018-08-21 13:30:00,36.93,36.96,36.92,36.95,55687.0,33.2048,33.2317,33.1958,33.2227,55687.0
2018-08-21 13:40:00,36.96,36.98,36.94,36.95,89597.0,33.2317,33.2497,33.2138,33.2227,89597.0
2018-08-21 13:50:00,36.95,37.0,36.94,36.99,62720.0,33.2227,33.2677,33.2138,33.2587,62720.0
2018-08-21 14:00:00,37.0,37.0,36.96,36.99,167932.0,33.2677,33.2677,33.2317,33.2587,167932.0
2018-08-21 14:10:00,36.98,37.04,36.97,37.01,170211.0,33.2497,33.3037,33.2407,33.2767,170211.0
2018-08-21 14:20:00,37.01,37.04,37.0,37.03,121550.0,33.2767,33.3037,33.2677,33.2947,121550.0
2018-08-21 14:30:00,37.02,37.03,36.98,36.99,229680.0,33.2857,33.2947,33.2497,33.2587,229680.0
2018-08-21 14:40:00,36.99,37.03,36.98,37.0,88532.0,33.2587,33.2947,33.2497,33.2677,88532.0
2018-08-21 14:50:00,37.01,37.05,37.0,37.04,107769.0,33.2767,33.3127,33.2677,33.3037,107769.0
2018-08-21 15:00:00,37.03,37.07,37.02,37.05,107886.0,33.2947,33.3306,33.2857,33.3127,107886.0
2018-08-21 15:10:00,37.05,37.06,37.04,37.05,81035.0,33.3127,33.3217,33.3037,33.3127,81035.0
2018-08-21 15:20:00,37.05,37.05,37.0,37.0,120208.0,33.3127,33.3127,33.2677,33.2677,120208.0
2018-08-21 15:30:00,37.01,37.01,36.96,36.98,183700.0,33.2767,33.2767,33.2317,33.2497,183700.0
2018-08-21 15:40:00,36.98,36.99,36.91,36.91,282279.0,33.2497,33.2587,33.1868,33.1868,282279.0
2018-08-21 15:50:00,36.91,36.93,36.85,36.91,1066856.0,33.1868,33.2048,33.1328,33.1868,1066856.0
2018-08-22 09:30:00,36.6,36.72,36.32,36.44,662186.0,32.9081,33.016,32.6563,32.7642,662186.0
2018-08-22 09:40:00,36.43,36.52,36.36,36.43,328599.0,32.7552,32.8361,32.6923,32.7552,328599.0
2018-08-22 09:50:00,36.43,36.53,36.41,36.49,305069.0,32.7552,32.8451,32.7372,32.8092,305069.0
2018-08-22 10:00:00,36.5,36.58,36.48,36.51,242475.0,32.8181,32.8901,32.8002,32.8271,242475.0
2018-08-22 10:10:00,36.51,36.53,36.42,36.47,201224.0,32.8271,32.8451,32.7462,32.7912,201224.0
2018-08-22 10:20:00,36.47,36.54,36.41,36.41,164412.0,32.7912,32.8541,32.7372,32.7372,164412.0
2018-08-22 10:30:00,36.41,36.49,36.36,36.45,140060.0,32.7372,32.8092,32.6923,32.7732,140060.0
2018-08-22 10:40:00,36.44,36.51,36.41,36.48,162472.0,32.7642,32.8271,32.7372,32.8002,162472.0
2018-08-22 10:50:00,36.46,36.48,36.44,36.48,94357.0,32.7822,32.8002,32.7642,32.8002,94357.0
2018-08-22 11:00:00,36.48,36.48,36.41,36.45,106610.0,32.8002,32.8002,32.7372,32.7732,106610.0
2018-08-22 11:10:00,36.45,36.51,36.41,36.5,140045.0,32.7732,32.8271,32.7372,32.8181,140045.0
2018-08-22 11:20:00,36.5,36.55,36.47,36.48,73120.0,32.8181,32.8631,32.7912,32.8002,73120.0
2018-08-22 11:30:00,36.49,36.49,36.39,36.43,127791.0,32.8092,32.8092,32.7192,32.7552,127791.0
2018-08-22 11:40:00,36.43,36.46,36.39,36.4,113822.0,32.7552,32.7822,32.7192,32.7282,113822.0
2018-08-22 11:50:00,36.4,36.48,36.39,36.46,142480.0,32.7282,32.8002,32.7192,32.7822,142480.0
2018-08-22 12:00:00,36.46,36.49,36.44,36.48,66276.0,32.7822,32.8092,32.7642,32.8002,66276.0
2018-08-22 12:10:00,36.49,36.49,36.45,36.45,76112.0,32.8092,32.8092,32.7732,32.7732,76112.0
2018-08-22 12:20:00,36.45,36.46,36.4,36.41,108751.0,32.7732,32.7822,32.7282,32.7372,108751.0
2018-08-22 12:30:00,36.41,36.44,36.39,36.41,70119.0,32.7372,32.7642,32.7192,32.7372,70119.0
2018-08-22 12:40:00,36.41,36.45,36.39,36.41,95066.0,32.7372,32.7732,32.7192,32.7372,95066.0
2018-08-22 12:50:00,36.4,36.43,36.4,36.43,53672.0,32.7282,32.7552,32.7282,32.7552,53672.0
2018-08-22 13:00:00,36.42,36.45,36.4,36.41,71891.0,32.7462,32.7732,32.7282,32.7372,71891.0
2018-08-22 13:10:00,36.4,36.41,36.33,36.36,231746.0,32.7282,32.7372,32.6653,32.6923,231746.0
2018-08-22 13:20:00,36.37,36.4,36.36,36.38,132331.0,32.7013,32.7282,32.6923,32.7102,132331.0
2018-08-22 13:30:00,36.37,36.38,36.31,36.34,147770.0,32.7013,32.7102,32.6473,32.6743,147770.0
2018-08-22 13:40:00,36.34,36.34,36.29,36.29,117942.0,32.6743,32.6743,32.6293,32.6293,117942.0
2018-08-22 13:50:00,36.3,36.31,36.23,36.27,162512.0,32.6383,32.6473,32.5754,32.6113,162512.0
2018-08-22 14:00:00,36.26,36.29,36.21,36.22,299249.0,32.6024,32.6293,32.5574,32.5664,299249.0
2018-08-22 14:10:00,36.23,36.23,36.13,36.16,230754.0,32.5754,32.5754,32.4855,32.5124,230754.0
2018-08-22 14:20:00,36.15,36.16,36.1,36.16,187284.0,32.5034,32.5124,32.4585,32.5124,187284.0
2018-08-22 14:30:00,36.16,36.18,36.14,36.16,122403.0,32.5124,32.5304,32.4945,32.5124,122403.0
2018-08-22 14:40:00,36.15,36.17,36.12,36.12,134662.0,32.5034,32.5214,32.4765,32.4765,134662.0
2018-08-22 14:50:00,36.12,36.14,36.09,36.11,181439.0,32.4765,32.4945,32.4495,32.4675,181439.0
2018-08-22 15:00:00,36.11,36.18,36.11,36.16,227191.0,32.4675,32.5304,32.4675,32.5124,227191.0
2018-08-22 15:10:00,36.16,36.17,36.11,36.17,137770.0,32.5124,32.5214,32.4675,32.5214,137770.0
2018-08-22 15:20:00,36.16,36.18,36.1,36.13,212402.0,32.5124,32.5304,32.4585,32.4855,212402.0
2018-08-22 15:30:00,36.13,36.16,36.11,36.15,267763.0,32.4855,32.5124,32.4675,32.5034,267763.0
2018-08-22 15:40:00,36.15,36.17,36.13,36.14,336319.0,32.5034,32.5214,32.4855,32.4945,336319.0
2018-08-22 15:50:00,36.14,36.14,36.11,36.12,527765.0,32.4945,32.4945,32.4675,32.4765,527765.0
2018-08-23 09:30:00,35.95,36.17,35.86,35.93,558060.0,32.3236,32.5214,32.2427,32.3056,558060.0
2018-08-23 09:40:00,35.92,35.98,35.83,35.84,245198.0,32.2966,32.3506,32.2157,32.2247,245198.0
2018-08-23 09:50:00,35.83,35.94,35.8,35.84,328603.0,32.2157,32.3146,32.1888,32.2247,328603.0
2018-08-23 10:00:00,35.84,35.91,35.8,35.88,312890.0,32.2247,32.2877,32.1888,32.2607,312890.0
2018-08-23 10:10:00,35.89,35.89,35.84,35.88,122926.0,32.2697,32.2697,32.2247,32.2607,122926.0
2018-08-23 10:20:00,35.88,35.97,35.87,35.97,165162.0,32.2607,32.3416,32.2517,32.3416,165162.0
2018-08-23 10:30:00,35.96,35.98,35.84,35.87,198000.0,32.3326,32.3506,32.2247,32.2517,198000.0
2018-08-23 10:40:00,35.87,35.91,35.86,35.87,123313.0,32.2517,32.2877,32.2427,32.2517,123313.0
2018-08-23 10:50:00,35.88,35.91,35.83,35.85,112826.0,32.2607,32.2877,32.2157,32.2337,112826.0
2018-08-23 11:00:00,35.84,35.89,35.78,35.79,180947.0,32.2247,32.2697,32.1708,32.1798,180947.0
2018-08-23 11:10:00,35.79,35.84,35.71,35.71,219804.0,32.1798,32.2247,32.1078,32.1078,219804.0
2018-08-23 11:20:00,35.72,35.78,35.7,35.75,166928.0,32.1168,32.1708,32.0988,32.1438,166928.0
2018-08-23 11:30:00,35.74,35.75,35.68,35.7,181486.0,32.1348,32.1438,32.0809,32.0988,181486.0
2018-08-23 11:40:00,35.7,35.77,35.69,35.76,156494.0,32.0988,32.1618,32.0898,32.1528,156494.0
2018-08-23 11:50:00,35.75,35.78,35.72,35.75,304189.0,32.1438,32.1708,32.1168,32.1438,304189.0
2018-08-23 12:00:00,35.76,35.8,35.74,35.78,125649.0,32.1528,32.1888,32.1348,32.1708,125649.0
2018-08-23 12:10:00,35.79,35.82,35.76,35.77,102073.0,32.1798,32.2067,32.1528,32.1618,102073.0
2018-08-23 12:20:00,35.77,35.78,35.74,35.76,139428.0,32.1618,32.1708,32.1348,32.1528,139428.0
2018-08-23 12:30:00,35.76,35.79,35.71,35.78,186837.0,32.1528,32.1798,32.1078,32.1708,186837.0
2018-08-23 12:40:00,35.79,35.82,35.73,35.76,95326.0,32.1798,32.2067,32.1258,32.1528,95326.0
2018-08-23 12:50:00,35.76,35.77,35.74,35.75,78059.0,32.1528,32.1618,32.1348,32.1438,78059.0
2018-08-23 13:00:00,35.75,35.76,35.72,35.73,104331.0,32.1438,32.1528,32.1168,32.1258,104331.0
2018-08-23 13:10:00,35.74,35.75,35.68,35.74,138440.0,32.1348,32.1438,32.0809,32.1348,138440.0
2018-08-23 13:20:00,35.74,35.76,35.71,35.75,115543.0,32.1348,32.1528,32.1078,32.1438,115543.0
2018-08-23 13:30:00,35.75,35.76,35.71,35.73,81497.0,32.1438,32.1528,32.1078,32.1258,81497.0
2018-08-23 13:40:00,35.73,35.78,35.7,35.7,92518.0,32.1258,32.1708,32.0988,32.0988,92518.0
2018-08-23 13:50:00,35.71,35.72,35.67,35.69,129567.0,32.1078,32.1168,32.0719,32.0898,129567.0
2018-08-23 14:00:00,35.69,35.76,35.68,35.76,94868.0,32.0898,32.1528,32.0809,32.1528,94868.0
2018-08-23 14:10:00,35.76,35.78,35.73,35.75,146525.0,32.1528,32.1708,32.1258,32.1438,146525.0
2018-08-23 14:20:00,35.76,35.77,35.68,35.69,185781.0,32.1528,32.1618,32.0809,32.0898,185781.0
2018-08-23 14:30:00,35.7,35.71,35.69,35.7,66960.0,32.0988,32.1078,32.0898,32.0988,66960.0
2018-08-23 14:40:00,35.7,35.71,35.68,35.7,80038.0,32.0988,32.1078,32.0809,32.0988,80038.0
2018-08-23 14:50:00,35.7,35.7,35.67,35.68,95331.0,32.0988,32.0988,32.0719,32.0809,95331.0
2018-08-23 15:00:00,35.68,35.72,35.67,35.72,107834.0,32.0809,32.1168,32.0719,32.1168,107834.0
2018-08-23 15:10:00,35.72,35.75,35.71,35.72,121723.0,32.1168,32.1438,32.1078,32.1168,121723.0
2018-08-23 15:20:00,35.71,35.74,35.71,35.73,96839.0,32.1078,32.1348,32.1078,32.1258,96839.0
2018-08-23 15:30:00,35.73,35.74,35.7,35.7,157491.0,32.1258,32.1348,32.0988,32.0988,157491.0
2018-08-23 15:40:00,35.7,35.71,35.65,35.68,344194.0,32.0988,32.1078,32.0539,32.0809,344194.0
2018-08-23 15:50:00,35.67,35.68,35.63,35.66,895662.0,32.0719,32.0809,32.0359,32.0629,895662.0
2018-08-24 09:30:00,35.95,36.05,35.76,35.88,359530.0,32.3236,32.4135,32.1528,32.2607,359530.0
2018-08-24 09:40:00,35.88,35.9,35.78,35.89,119003.0,32.2607,32.2787,32.1708,32.2697,119003.0
2018-08-24 09:50:00,35.88,35.91,35.77,35.78,167763.0,32.2607,32.2877,32.1618,32.1708,167763.0
2018-08-24 10:00:00,35.79,35.96,35.78,35.93,285453.0,32.1798,32.3326,32.1708,32.3056,285453.0
2018-08-24 10:10:00,35.93,35.97,35.86,35.86,327393.0,32.3056,32.3416,32.2427,32.2427,327393.0
2018-08-24 10:20:00,35.86,35.91,35.79,35.91,196059.0,32.2427,32.2877,32.1798,32.2877,196059.0
2018-08-24 10:30:00,35.91,35.95,35.86,35.93,87513.0,32.2877,32.3236,32.2427,32.3056,87513.0
2018-08-24 10:40:00,35.93,35.95,35.88,35.9,74214.0,32.3056,32.3236,32.2607,32.2787,74214.0
2018-08-24 10:50:00,35.91,35.94,35.88,35.91,92236.0,32.2877,32.3146,32.2607,32.2877,92236.0
2018-08-24 11:00:00,35.91,35.92,35.88,35.91,80184.0,32.2877,32.2966,32.2607,32.2877,80184.0
2018-08-24 11:10:00,35.91,35.92,35.88,35.9,88984.0,32.2877,32.2966,32.2607,32.2787,88984.0
2018-08-24 11:20:00,35.9,35.91,35.84,35.87,128656.0,32.2787,32.2877,32.2247,32.2517,128656.0
2018-08-24 11:30:00,35.86,35.94,35.85,35.93,98909.0,32.2427,32.3146,32.2337,32.3056,98909.0
2018-08-24 11:40:00,35.93,35.99,35.91,35.97,80742.0,32.3056,32.3596,32.2877,32.3416,80742.0
2018-08-24 11:50:00,35.97,35.99,35.95,35.97,60757.0,32.3416,32.3596,32.3236,32.3416,60757.0
2018-08-24 12:00:00,35.97,35.97,35.93,35.97,86346.0,32.3416,32.3416,32.3056,32.3416,86346.0
2018-08-24 12:10:00,35.96,36.02,35.96,35.99,74274.0,32.3326,32.3866,32.3326,32.3596,74274.0
2018-08-24 12:20:00,35.99,35.99,35.95,35.95,44876.0,32.3596,32.3596,32.3236,32.3236,44876.0
2018-08-24 12:30:00,35.95,35.96,35.92,35.95,86546.0,32.3236,32.3326,32.2966,32.3236,86546.0
2018-08-24 12:40:00,35.95,35.97,35.93,35.96,56463.0,32.3236,32.3416,32.3056,32.3326,56463.0
2018-08-24 12:50:00,35.96,35.99,35.94,35.99,114196.0,32.3326,32.3596,32.3146,32.3596,114196.0
2018-08-24 13:00:00,35.99,36.02,35.98,36.01,102856.0,32.3596,32.3866,32.3506,32.3776,102856.0
2018-08-24 13:10:00,36.0,36.01,35.96,35.97,93823.0,32.3686,32.3776,32.3326,32.3416,93823.0
2018-08-24 13:20:00,35.97,36.0,35.97,35.99,102520.0,32.3416,32.3686,32.3416,32.3596,102520.0
2018-08-24 13:30:00,35.98,35.99,35.93,35.97,125271.0,32.3506,32.3596,32.3056,32.3416,125271.0
2018-08-24 13:40:00,35.96,35.97,35.92,35.96,93978.0,32.3326,32.3416,32.2966,32.3326,93978.0
2018-08-24 13:50:00,35.97,35.97,35.93,35.95,72240.0,32.3416,32.3416,32.3056,32.3236,72240.0
2018-08-24 14:00:00,35.95,35.96,35.9,35.94,334744.0,32.3236,32.3326,32.2787,32.3146,334744.0
2018-08-24 14:10:00,35.94,35.95,35.92,35.94,113983.0,32.3146,32.3236,32.2966,32.3146,113983.0
2018-08-24 14:20:00,35.94,36.0,35.94,36.0,128029.0,32.3146,32.3686,32.3146,32.3686,128029.0
2018-08-24 14:30:00,36.0,36.0,35.97,35.97,78999.0,32.3686,32.3686,32.3416,32.3416,78999.0
2018-08-24 14:40:00,35.98,36.1,35.97,36.02,493284.0,32.3506,32.4585,32.3416,32.3866,493284.0
2018-08-24 14:50:00,36.01,36.07,36.01,36.04,163598.0,32.3776,32.4315,32.3776,32.4045,163598.0
2018-08-24 15:00:00,36.04,36.05,36.02,36.02,83388.0,32.4045,32.4135,32.3866,32.3866,83388.0
2018-08-24 15:10:00,36.02,36.03,36.0,36.0,74679.0,32.3866,32.3956,32.3686,32.3686,74679.0
2018-08-24 15:20:00,36.0,36.02,35.98,36.0,125783.0,32.3686,32.3866,32.3506,32.3686,125783.0
2018-08-24 15:30:00,35.99,36.0,35.94,35.95,178095.0,32.3596,32.3686,32.3146,32.3236,178095.0
2018-08-24 15:40:00,35.95,35.97,35.93,35.96,226716.0,32.3236,32.3416,32.3056,32.3326,226716.0
2018-08-24 15:50:00,35.96,35.99,35.92,35.95,673680.0,32.3326,32.3596,32.2966,32.3236,673680.0
2018-08-27 09:30:00,36.29,36.55,36.23,36.55,776530.0,32.6293,32.8631,32.5754,32.8631,776530.0
2018-08-27 09:40:00,36.54,36.94,36.53,36.93,611736.0,32.8541,33.2138,32.8451,33.2048,611736.0
2018-08-27 09:50:00,36.93,37.13,36.91,37.11,810693.0,33.2048,33.3846,33.1868,33.3666,810693.0
2018-08-27 10:00:00,37.12,37.27,37.11,37.26,656528.0,33.3756,33.5105,33.3666,33.5015,656528.0
2018-08-27 10:10:00,37.26,37.36,37.19,37.21,628295.0,33.5015,33.5914,33.4385,33.4565,628295.0
2018-08-27 10:20:00,37.21,37.29,37.13,37.14,351991.0,33.4565,33.5285,33.3846,33.3936,351991.0
2018-08-27 10:30:00,37.14,37.16,37.04,37.12,429124.0,33.3936,33.4116,33.3037,33.3756,429124.0
2018-08-27 10:40:00,37.12,37.2,37.09,37.18,346462.0,33.3756,33.4475,33.3486,33.4295,346462.0
2018-08-27 10:50:00,37.18,37.21,37.15,37.16,346008.0,33.4295,33.4565,33.4026,33.4116,346008.0
2018-08-27 11:00:00,37.16,37.23,37.09,37.12,342270.0,33.4116,33.4745,33.3486,33.3756,342270.0
2018-08-27 11:10:00,37.12,37.24,37.09,37.21,414135.0,33.3756,33.4835,33.3486,33.4565,414135.0
2018-08-27 11:20:00,37.22,37.49,37.2,37.4,589668.0,33.4655,33.7083,33.4475,33.6274,589668.0
2018-08-27 11:30:00,37.41,37.5,37.4,37.48,454291.0,33.6363,33.7173,33.6274,33.6993,454291.0
2018-08-27 11:40:00,37.48,37.52,37.42,37.52,334021.0,33.6993,33.7353,33.6453,33.7353,334021.0
2018-08-27 11:50:00,37.52,37.55,37.46,37.51,357474.0,33.7353,33.7622,33.6813,33.7263,357474.0
2018-08-27 12:00:00,37.5,37.51,37.39,37.42,397761.0,33.7173,33.7263,33.6184,33.6453,397761.0
2018-08-27 12:10:00,37.42,37.55,37.41,37.5,182119.0,33.6453,33.7622,33.6363,33.7173,182119.0
2018-08-27 12:20:00,37.49,37.59,37.48,37.5,182192.0,33.7083,33.7982,33.6993,33.7173,182192.0
2018-08-27 12:30:00,37.5,37.52,37.48,37.52,118341.0,33.7173,33.7353,33.6993,33.7353,118341.0
2018-08-27 12:40:00,37.52,37.58,37.51,37.57,109567.0,33.7353,33.7892,33.7263,33.7802,109567.0
2018-08-27 12:50:00,37.57,37.67,37.56,37.67,271041.0,33.7802,33.8701,33.7712,33.8701,271041.0
2018-08-27 13:00:00,37.66,37.67,37.59,37.63,232720.0,33.8611,33.8701,33.7982,33.8342,232720.0
2018-08-27 13:10:00,37.63,37.65,37.6,37.61,180819.0,33.8342,33.8521,33.8072,33.8162,180819.0
2018-08-27 13:20:00,37.61,37.68,37.59,37.66,311652.0,33.8162,33.8791,33.7982,33.8611,311652.0
2018-08-27 13:30:00,37.65,37.66,37.58,37.63,199631.0,33.8521,33.8611,33.7892,33.8342,199631.0
2018-08-27 13:40:00,37.62,37.69,37.58,37.69,176099.0,33.8252,33.8881,33.7892,33.8881,176099.0
2018-08-27 13:50:00,37.69,37.78,37.68,37.76,266821.0,33.8881,33.969,33.8791,33.951,266821.0
2018-08-27 14:00:00,37.77,37.78,37.73,37.76,189501.0,33.96,33.969,33.9241,33.951,189501.0
2018-08-27 14:10:00,37.76,37.77,37.7,37.76,165967.0,33.951,33.96,33.8971,33.951,165967.0
2018-08-27 14:20:00,37.76,37.78,37.67,37.73,323499.0,33.951,33.969,33.8701,33.9241,323499.0
2018-08-27 14:30:00,37.74,37.76,37.66,37.7,401184.0,33.9331,33.951,33.8611,33.8971,401184.0
2018-08-27 14:40:00,37.7,37.73,37.66,37.66,281515.0,33.8971,33.9241,33.8611,33.8611,281515.0
2018-08-27 14:50:00,37.66,37.69,37.62,37.66,312396.0,33.8611,33.8881,33.8252,33.8611,312396.0
2018-08-27 15:00:00,37.66,37.68,37.61,37.65,235940.0,33.8611,33.8791,33.8162,33.8521,235940.0
2018-08-27 15:10:00,37.65,37.67,37.61,37.63,171439.0,33.8521,33.8701,33.8162,33.8342,171439.0
2018-08-27 15:20:00,37.63,37.79,37.62,37.67,371532.0,33.8342,33.978,33.8252,33.8701,371532.0
2018-08-27 15:30:00,37.67,37.68,37.55,37.65,692660.0,33.8701,33.8791,33.7622,33.8521,692660.0
2018-08-27 15:40:00,37.66,37.67,37.61,37.64,537181.0,33.8611,33.8701,33.8162,33.8431,537181.0
2018-08-27 15:50:00,37.64,37.71,37.62,37.68,1314601.0,33.8431,33.9061,33.8252,33.8791,1314601.0
2018-08-28 09:30:00,37.85,37.86,37.02,37.07,1173425.0,34.032,34.041,33.2857,33.3306,1173425.0
2018-08-28 09:40:00,37.07,37.24,36.92,37.05,817690.0,33.3306,33.4835,33.1958,33.3127,817690.0
2018-08-28 09:50:00,37.05,37.14,37.01,37.07,483648.0,33.3127,33.3936,33.2767,33.3306,483648.0
2018-08-28 10:00:00,37.07,37.18,37.03,37.16,289299.0,33.3306,33.4295,33.2947,33.4116,289299.0
2018-08-28 10:10:00,37.16,37.21,37.06,37.11,346787.0,33.4116,33.4565,33.3217,33.3666,346787.0
2018-08-28 10:20:00,37.11,37.14,37.02,37.08,200001.0,33.3666,33.3936,33.2857,33.3396,200001.0
2018-08-28 10:30:00,37.07,37.19,37.05,37.18,248025.0,33.3306,33.4385,33.3127,33.4295,248025.0
2018-08-28 10:40:00,37.18,37.28,37.17,37.26,247306.0,33.4295,33.5195,33.4206,33.5015,247306.0
2018-08-28 10:50:00,37.26,37.29,37.22,37.23,130090.0,33.5015,33.5285,33.4655,33.4745,130090.0
2018-08-28 11:00:00,37.24,37.28,37.18,37.28,128480.0,33.4835,33.5195,33.4295,33.5195,128480.0
2018-08-28 11:10:00,37.27,37.29,37.24,37.26,166551.0,33.5105,33.5285,33.4835,33.5015,166551.0
2018-08-28 11:20:00,37.26,37.36,37.26,37.32,147536.0,33.5015,33.5914,33.5015,33.5554,147536.0
2018-08-28 11:30:00,37.33,37.33,37.24,37.26,106113.0,33.5644,33.5644,33.4835,33.5015,106113.0
2018-08-28 11:40:00,37.26,37.3,37.25,37.29,99127.0,33.5015,33.5374,33.4925,33.5285,99127.0
2018-08-28 11:50:00,37.29,37.31,37.23,37.24,237991.0,33.5285,33.5464,33.4745,33.4835,237991.0
2018-08-28 12:00:00,37.25,37.29,37.24,37.25,129417.0,33.4925,33.5285,33.4835,33.4925,129417.0
2018-08-28 12:10:00,37.25,37.28,37.23,37.26,114283.0,33.4925,33.5195,33.4745,33.5015,114283.0
2018-08-28 12:20:00,37.27,37.27,37.18,37.19,82057.0,33.5105,33.5105,33.4295,33.4385,82057.0
2018-08-28 12:30:00,37.19,37.24,37.18,37.22,70654.0,33.4385,33.4835,33.4295,33.4655,70654.0
2018-08-28 12:40:00,37.22,37.29,37.21,37.28,78122.0,33.4655,33.5285,33.4565,33.5195,78122.0
2018-08-28 12:50:00,37.29,37.3,37.27,37.3,76514.0,33.5285,33.5374,33.5105,33.5374,76514.0
2018-08-28 13:00:00,37.3,37.32,37.29,37.31,148181.0,33.5374,33.5554,33.5285,33.5464,148181.0
2018-08-28 13:10:00,37.32,37.32,37.23,37.23,150832.0,33.5554,33.5554,33.4745,33.4745,150832.0
2018-08-28 13:20:00,37.23,37.26,37.22,37.25,125959.0,33.4745,33.5015,33.4655,33.4925,125959.0
2018-08-28 13:30:00,37.25,37.3,37.23,37.3,82084.0,33.4925,33.5374,33.4745,33.5374,82084.0
2018-08-28 13:40:00,37.3,37.37,37.29,37.37,83779.0,33.5374,33.6004,33.5285,33.6004,83779.0
2018-08-28 13:50:00,37.37,37.37,37.33,37.34,63933.0,33.6004,33.6004,33.5644,33.5734,63933.0
2018-08-28 14:00:00,37.34,37.39,37.33,37.37,91776.0,33.5734,33.6184,33.5644,33.6004,91776.0
2018-08-28 14:10:00,37.37,37.41,37.35,37.41,113087.0,33.6004,33.6363,33.5824,33.6363,113087.0
2018-08-28 14:20:00,37.4,37.44,37.4,37.44,87663.0,33.6274,33.6633,33.6274,33.6633,87663.0
2018-08-28 14:30:00,37.44,37.44,37.39,37.41,117546.0,33.6633,33.6633,33.6184,33.6363,117546.0
2018-08-28 14:40:00,37.41,37.47,37.4,37.45,135184.0,33.6363,33.6903,33.6274,33.6723,135184.0
2018-08-28 14:50:00,37.45,37.45,37.36,37.4,124593.0,33.6723,33.6723,33.5914,33.6274,124593.0
2018-08-28 15:00:00,37.4,37.41,37.35,37.36,94727.0,33.6274,33.6363,33.5824,33.5914,94727.0
2018-08-28 15:10:00,37.36,37.37,37.31,37.31,110601.0,33.5914,33.6004,33.5464,33.5464,110601.0
2018-08-28 15:20:00,37.32,37.36,37.28,37.36,133557.0,33.5554,33.5914,33.5195,33.5914,133557.0
2018-08-28 15:30:00,37.36,37.39,37.34,37.38,287207.0,33.5914,33.6184,33.5734,33.6094,287207.0
2018-08-28 15:40:00,37.37,37.38,37.28,37.32,316264.0,33.6004,33.6094,33.5195,33.5554,316264.0
2018-08-28 15:50:00,37.31,37.32,37.27,37.32,744632.0,33.5464,33.5554,33.5105,33.5554,744632.0
2018-08-29 09:30:00,37.39,37.42,36.93,36.96,432239.0,33.6184,33.6453,33.2048,33.2317,432239.0
2018-08-29 09:40:00,36.95,37.04,36.88,36.97,285733.0,33.2227,33.3037,33.1598,33.2407,285733.0
2018-08-29 09:50:00,36.97,37.06,36.89,37.06,361631.0,33.2407,33.3217,33.1688,33.3217,361631.0
2018-08-29 10:00:00,37.05,37.14,37.01,37.13,225054.0,33.3127,33.3936,33.2767,33.3846,225054.0
2018-08-29 10:10:00,37.13,37.16,37.05,37.07,187404.0,33.3846,33.4116,33.3127,33.3306,187404.0
2018-08-29 10:20:00,37.06,37.09,37.0,37.08,165110.0,33.3217,33.3486,33.2677,33.3396,165110.0
2018-08-29 10:30:00,37.09,37.15,37.06,37.06,112392.0,33.3486,33.4026,33.3217,33.3217,112392.0
2018-08-29 10:40:00,37.07,37.12,37.03,37.05,125244.0,33.3306,33.3756,33.2947,33.3127,125244.0
2018-08-29 10:50:00,37.05,37.11,37.04,37.11,101920.0,33.3127,33.3666,33.3037,33.3666,101920.0
2018-08-29 11:00:00,37.1,37.12,37.04,37.11,89874.0,33.3576,33.3756,33.3037,33.3666,89874.0
2018-08-29 11:10:00,37.12,37.19,37.11,37.16,112056.0,33.3756,33.4385,33.3666,33.4116,112056.0
2018-08-29 11:20:00,37.17,37.22,37.16,37.2,113445.0,33.4206,33.4655,33.4116,33.4475,113445.0
2018-08-29 11:30:00,37.19,37.25,37.15,37.15,108600.0,33.4385,33.4925,33.4026,33.4026,108600.0
2018-08-29 11:40:00,37.15,37.19,37.12,37.14,110297.0,33.4026,33.4385,33.3756,33.3936,110297.0
2018-08-29 11:50:00,37.14,37.2,37.14,37.19,103766.0,33.3936,33.4475,33.3936,33.4385,103766.0
2018-08-29 12:00:00,37.19,37.26,37.16,37.26,120674.0,33.4385,33.5015,33.4116,33.5015,120674.0
2018-08-29 12:10:00,37.26,37.31,37.21,37.21,128263.0,33.5015,33.5464,33.4565,33.4565,128263.0
2018-08-29 12:20:00,37.22,37.28,37.19,37.26,101024.0,33.4655,33.5195,33.4385,33.5015,101024.0
2018-08-29 12:30:00,37.27,37.33,37.25,37.3,118055.0,33.5105,33.5644,33.4925,33.5374,118055.0
2018-08-29 12:40:00,37.29,37.31,37.24,37.24,171937.0,33.5285,33.5464,33.4835,33.4835,171937.0
2018-08-29 12:50:00,37.25,37.26,37.2,37.23,158092.0,33.4925,33.5015,33.4475,33.4745,158092.0
2018-08-29 13:00:00,37.23,37.26,37.22,37.22,139524.0,33.4745,33.5015,33.4655,33.4655,139524.0
2018-08-29 13:10:00,37.22,37.25,37.17,37.17,89257.0,33.4655,33.4925,33.4206,33.4206,89257.0
2018-08-29 13:20:00,37.18,37.18,37.15,37.17,65590.0,33.4295,33.4295,33.4026,33.4206,65590.0
2018-08-29 13:30:00,37.16,37.2,37.16,37.19,61065.0,33.4116,33.4475,33.4116,33.4385,61065.0
2018-08-29 13:40:00,37.19,37.2,37.17,37.18,64498.0,33.4385,33.4475,33.4206,33.4295,64498.0
2018-08-29 13:50:00,37.19,37.23,37.18,37.22,53357.0,33.4385,33.4745,33.4295,33.4655,53357.0
2018-08-29 14:00:00,37.22,37.26,37.21,37.26,88275.0,33.4655,33.5015,33.4565,33.5015,88275.0
2018-08-29 14:10:00,37.26,37.28,37.24,37.24,64816.0,33.5015,33.5195,33.4835,33.4835,64816.0
2018-08-29 14:20:00,37.25,37.25,37.21,37.25,82419.0,33.4925,33.4925,33.4565,33.4925,82419.0
2018-08-29 14:30:00,37.24,37.25,37.2,37.2,87791.0,33.4835,33.4925,33.4475,33.4475,87791.0
2018-08-29 14:40:00,37.2,37.21,37.16,37.19,109883.0,33.4475,33.4565,33.4116,33.4385,109883.0
2018-08-29 14:50:00,37.19,37.19,37.15,37.18,105339.0,33.4385,33.4385,33.4026,33.4295,105339.0
2018-08-29 15:00:00,37.19,37.23,37.18,37.2,135465.0,33.4385,33.4745,33.4295,33.4475,135465.0
2018-08-29 15:10:00,37.2,37.22,37.18,37.2,94045.0,33.4475,33.4655,33.4295,33.4475,94045.0
2018-08-29 15:20:00,37.2,37.22,37.17,37.18,125675.0,33.4475,33.4655,33.4206,33.4295,125675.0
2018-08-29 15:30:00,37.18,37.2,37.17,37.2,149861.0,33.4295,33.4475,33.4206,33.4475,149861.0
2018-08-29 15:40:00,37.19,37.2,37.15,37.18,186343.0,33.4385,33.4475,33.4026,33.4295,186343.0
2018-08-29 15:50:00,37.18,37.19,37.1,37.13,722560.0,33.4295,33.4385,33.3576,33.3846,722560.0
2018-08-30 09:30:00,37.0,37.06,36.79,36.99,208025.0,33.2677,33.3217,33.0789,33.2587,208025.0
2018-08-30 09:40:00,37.0,37.0,36.86,36.86,110462.0,33.2677,33.2677,33.1418,33.1418,110462.0
2018-08-30 09:50:00,36.87,36.89,36.71,36.73,197117.0,33.1508,33.1688,33.007,33.0249,197117.0
2018-08-30 10:00:00,36.73,36.76,36.63,36.68,243985.0,33.0249,33.0519,32.935,32.98,243985.0
2018-08-30 10:10:00,36.68,36.75,36.64,36.69,174042.0,32.98,33.0429,32.944,32.989,174042.0
2018-08-30 10:20:00,36.69,36.7,36.55,36.6,398851.0,32.989,32.998,32.8631,32.9081,398851.0
2018-08-30 10:30:00,36.6,36.67,36.52,36.66,237418.0,32.9081,32.971,32.8361,32.962,237418.0
2018-08-30 10:40:00,36.66,36.71,36.6,36.65,138432.0,32.962,33.007,32.9081,32.953,138432.0
2018-08-30 10:50:00,36.65,36.68,36.57,36.59,141230.0,32.953,32.98,32.8811,32.8991,141230.0
2018-08-30 11:00:00,36.59,36.66,36.58,36.65,100634.0,32.8991,32.962,32.8901,32.953,100634.0
2018-08-30 11:10:00,36.66,36.67,36.55,36.55,138067.0,32.962,32.971,32.8631,32.8631,138067.0
2018-08-30 11:20:00,36.56,36.57,36.42,36.52,292289.0,32.8721,32.8811,32.7462,32.8361,292289.0
2018-08-30 11:30:00,36.53,36.6,36.49,36.51,199322.0,32.8451,32.9081,32.8092,32.8271,199322.0
2018-08-30 11:40:00,36.52,36.52,36.39,36.4,170998.0,32.8361,32.8361,32.7192,32.7282,170998.0
2018-08-30 11:50:00,36.4,36.48,36.38,36.46,151321.0,32.7282,32.8002,32.7102,32.7822,151321.0
2018-08-30 12:00:00,36.46,36.48,36.41,36.44,91338.0,32.7822,32.8002,32.7372,32.7642,91338.0
2018-08-30 12:10:00,36.44,36.47,36.42,36.42,79661.0,32.7642,32.7912,32.7462,32.7462,79661.0
2018-08-30 12:20:00,36.42,36.48,36.41,36.47,91419.0,32.7462,32.8002,32.7372,32.7912,91419.0
2018-08-30 12:30:00,36.47,36.51,36.46,36.48,166539.0,32.7912,32.8271,32.7822,32.8002,166539.0
2018-08-30 12:40:00,36.47,36.49,36.41,36.44,262355.0,32.7912,32.8092,32.7372,32.7642,262355.0
2018-08-30 12:50:00,36.44,36.49,36.39,36.43,184473.0,32.7642,32.8092,32.7192,32.7552,184473.0
2018-08-30 13:00:00,36.43,36.45,36.38,36.39,111302.0,32.7552,32.7732,32.7102,32.7192,111302.0
2018-08-30 13:10:00,36.39,36.46,36.37,36.46,133188.0,32.7192,32.7822,32.7013,32.7822,133188.0
2018-08-30 13:20:00,36.46,36.47,36.39,36.4,136521.0,32.7822,32.7912,32.7192,32.7282,136521.0
2018-08-30 13:30:00,36.4,36.44,36.38,36.44,87739.0,32.7282,32.7642,32.7102,32.7642,87739.0
2018-08-30 13:40:00,36.43,36.43,36.4,36.4,168355.0,32.7552,32.7552,32.7282,32.7282,168355.0
2018-08-30 13:50:00,36.4,36.41,36.35,36.37,164236.0,32.7282,32.7372,32.6833,32.7013,164236.0
2018-08-30 14:00:00,36.37,36.39,36.34,36.34,140517.0,32.7013,32.7192,32.6743,32.6743,140517.0
2018-08-30 14:10:00,36.34,36.41,36.26,36.27,319341.0,32.6743,32.7372,32.6024,32.6113,319341.0
2018-08-30 14:20:00,36.27,36.35,36.19,36.26,476759.0,32.6113,32.6833,32.5394,32.6024,476759.0
2018-08-30 14:30:00,36.26,36.3,36.24,36.3,122548.0,32.6024,32.6383,32.5844,32.6383,122548.0
2018-08-30 14:40:00,36.3,36.36,36.29,36.33,247294.0,32.6383,32.6923,32.6293,32.6653,247294.0
2018-08-30 14:50:00,36.34,36.35,36.25,36.27,101000.0,32.6743,32.6833,32.5934,32.6113,101000.0
2018-08-30 15:00:00,36.27,36.32,36.26,36.29,268881.0,32.6113,32.6563,32.6024,32.6293,268881.0
2018-08-30 15:10:00,36.29,36.35,36.28,36.35,156754.0,32.6293,32.6833,32.6203,32.6833,156754.0
2018-08-30 15:20:00,36.35,36.43,36.34,36.41,195007.0,32.6833,32.7552,32.6743,32.7372,195007.0
2018-08-30 15:30:00,36.42,36.42,36.34,36.36,231865.0,32.7462,32.7462,32.6743,32.6923,231865.0
2018-08-30 15:40:00,36.36,36.39,36.31,36.32,384579.0,32.6923,32.7192,32.6473,32.6563,384579.0
2018-08-30 15:50:00,36.31,36.39,36.3,36.37,881236.0,32.6473,32.7192,32.6383,32.7013,881236.0
2018-08-31 09:30:00,36.2,36.3,36.05,36.13,361961.0,32.5484,32.6383,32.4135,32.4855,361961.0
2018-08-31 09:40:00,36.13,36.26,36.09,36.23,193832.0,32.4855,32.6024,32.4495,32.5754,193832.0
2018-08-31 09:50:00,36.23,36.24,36.12,36.16,312479.0,32.5754,32.5844,32.4765,32.5124,312479.0
2018-08-31 10:00:00,36.16,36.24,36.16,36.18,288197.0,32.5124,32.5844,32.5124,32.5304,288197.0
2018-08-31 10:10:00,36.19,36.26,36.18,36.2,289382.0,32.5394,32.6024,32.5304,32.5484,289382.0
2018-08-31 10:20:00,36.2,36.24,36.12,36.15,266142.0,32.5484,32.5844,32.4765,32.5034,266142.0
2018-08-31 10:30:00,36.15,36.21,36.13,36.16,150196.0,32.5034,32.5574,32.4855,32.5124,150196.0
2018-08-31 10:40:00,36.17,36.19,36.09,36.09,223750.0,32.5214,32.5394,32.4495,32.4495,223750.0
2018-08-31 10:50:00,36.09,36.11,36.02,36.04,353686.0,32.4495,32.4675,32.3866,32.4045,353686.0
2018-08-31 11:00:00,36.04,36.07,35.97,35.97,318638.0,32.4045,32.4315,32.3416,32.3416,318638.0
2018-08-31 11:10:00,35.97,36.03,35.97,36.01,202532.0,32.3416,32.3956,32.3416,32.3776,202532.0
2018-08-31 11:20:00,36.01,36.02,35.93,35.96,225243.0,32.3776,32.3866,32.3056,32.3326,225243.0
2018-08-31 11:30:00,35.97,36.01,35.92,35.95,147645.0,32.3416,32.3776,32.2966,32.3236,147645.0
2018-08-31 11:40:00,35.94,35.96,35.88,35.88,249085.0,32.3146,32.3326,32.2607,32.2607,249085.0
2018-08-31 11:50:00,35.89,35.93,35.86,35.93,290118.0,32.2697,32.3056,32.2427,32.3056,290118.0
2018-08-31 12:00:00,35.93,35.93,35.88,35.89,169326.0,32.3056,32.3056,32.2607,32.2697,169326.0
2018-08-31 12:10:00,35.9,35.91,35.87,35.87,148685.0,32.2787,32.2877,32.2517,32.2517,148685.0
2018-08-31 12:20:00,35.87,35.87,35.81,35.84,161546.0,32.2517,32.2517,32.1977,32.2247,161546.0
2018-08-31 12:30:00,35.84,35.89,35.83,35.84,233445.0,32.2247,32.2697,32.2157,32.2247,233445.0
2018-08-31 12:40:00,35.84,35.9,35.84,35.88,166313.0,32.2247,32.2787,32.2247,32.2607,166313.0
2018-08-31 12:50:00,35.87,35.91,35.85,35.91,140422.0,32.2517,32.2877,32.2337,32.2877,140422.0
2018-08-31 13:00:00,35.91,35.91,35.86,35.88,163683.0,32.2877,32.2877,32.2427,32.2607,163683.0
2018-08-31 13:10:00,35.89,35.89,35.85,35.87,135622.0,32.2697,32.2697,32.2337,32.2517,135622.0
2018-08-31 13:20:00,35.87,35.88,35.85,35.86,130195.0,32.2517,32.2607,32.2337,32.2427,130195.0
2018-08-31 13:30:00,35.86,35.88,35.84,35.86,299928.0,32.2427,32.2607,32.2247,32.2427,299928.0
2018-08-31 13:40:00,35.85,35.87,35.84,35.86,96788.0,32.2337,32.2517,32.2247,32.2427,96788.0
2018-08-31 13:50:00,35.87,35.9,35.86,35.87,141958.0,32.2517,32.2787,32.2427,32.2517,141958.0
2018-08-31 14:00:00,35.87,35.87,35.83,35.84,128544.0,32.2517,32.2517,32.2157,32.2247,128544.0
2018-08-31 14:10:00,35.83,35.84,35.79,35.8,201442.0,32.2157,32.2247,32.1798,32.1888,201442.0
2018-08-31 14:20:00,35.8,35.83,35.78,35.83,139232.0,32.1888,32.2157,32.1708,32.2157,139232.0
2018-08-31 14:30:00,35.83,35.85,35.81,35.81,218446.0,32.2157,32.2337,32.1977,32.1977,218446.0
2018-08-31 14:40:00,35.81,35.86,35.8,35.86,130861.0,32.1977,32.2427,32.1888,32.2427,130861.0
2018-08-31 14:50:00,35.86,35.96,35.85,35.93,247979.0,32.2427,32.3326,32.2337,32.3056,247979.0
2018-08-31 15:00:00,35.92,36.0,35.92,36.0,187912.0,32.2966,32.3686,32.2966,32.3686,187912.0
2018-08-31 15:10:00,36.0,36.03,35.99,36.02,194120.0,32.3686,32.3956,32.3596,32.3866,194120.0
2018-08-31 15:20:00,36.02,36.06,35.82,35.86,1200324.0,32.3866,32.4225,32.2067,32.2427,1200324.0
2018-08-31 15:30:00,35.86,36.15,35.85,36.09,750557.0,32.2427,32.5034,32.2337,32.4495,750557.0
2018-08-31 15:40:00,36.08,36.15,36.01,36.11,601716.0,32.4405,32.5034,32.3776,32.4675,601716.0
2018-08-31 15:50:00,36.11,36.14,36.04,36.04,1260440.0,32.4675,32.4945,32.4045,32.4045,1260440.0
2018-09-04 09:30:00,36.0,36.0,35.38,35.42,789387.0,32.3686,32.3686,31.8111,31.8471,789387.0
2018-09-04 09:40:00,35.43,35.48,35.32,35.48,409502.0,31.8561,31.901,31.7572,31.901,409502.0
2018-09-04 09:50:00,35.47,35.59,35.43,35.58,273518.0,31.892,31.9999,31.8561,31.9909,273518.0
2018-09-04 10:00:00,35.58,35.77,35.55,35.75,506295.0,31.9909,32.1618,31.964,32.1438,506295.0
2018-09-04 10:10:00,35.75,35.87,35.6,35.86,363613.0,32.1438,32.2517,32.0089,32.2427,363613.0
2018-09-04 10:20:00,35.85,35.93,35.76,35.8,265180.0,32.2337,32.3056,32.1528,32.1888,265180.0
2018-09-04 10:30:00,35.8,35.81,35.7,35.73,206925.0,32.1888,32.1977,32.0988,32.1258,206925.0
2018-09-04 10:40:00,35.73,35.8,35.61,35.79,224056.0,32.1258,32.1888,32.0179,32.1798,224056.0
2018-09-04 10:50:00,35.79,35.86,35.76,35.81,156568.0,32.1798,32.2427,32.1528,32.1977,156568.0
2018-09-04 11:00:00,35.81,35.95,35.78,35.8,142968.0,32.1977,32.3236,32.1708,32.1888,142968.0
2018-09-04 11:10:00,35.8,35.81,35.71,35.8,139890.0,32.1888,32.1977,32.1078,32.1888,139890.0
2018-09-04 11:20:00,35.8,35.8,35.7,35.71,163732.0,32.1888,32.1888,32.0988,32.1078,163732.0
2018-09-04 11:30:00,35.7,35.82,35.68,35.81,138485.0,32.0988,32.2067,32.0809,32.1977,138485.0
2018-09-04 11:40:00,35.81,35.87,35.78,35.84,137220.0,32.1977,32.2517,32.1708,32.2247,137220.0
2018-09-04 11:50:00,35.83,35.83,35.69,35.7,355262.0,32.2157,32.2157,32.0898,32.0988,355262.0
2018-09-04 12:00:00,35.7,35.7,35.58,35.59,237493.0,32.0988,32.0988,31.9909,31.9999,237493.0
2018-09-04 12:10:00,35.58,35.67,35.54,35.65,189025.0,31.9909,32.0719,31.955,32.0539,189025.0
2018-09-04 12:20:00,35.65,35.67,35.59,35.65,95031.0,32.0539,32.0719,31.9999,32.0539,95031.0
2018-09-04 12:30:00,35.65,35.67,35.62,35.66,71108.0,32.0539,32.0719,32.0269,32.0629,71108.0
2018-09-04 12:40:00,35.65,35.73,35.64,35.69,113753.0,32.0539,32.1258,32.0449,32.0898,113753.0
2018-09-04 12:50:00,35.69,35.71,35.66,35.7,94895.0,32.0898,32.1078,32.0629,32.0988,94895.0
2018-09-04 13:00:00,35.7,35.79,35.69,35.77,118849.0,32.0988,32.1798,32.0898,32.1618,118849.0
2018-09-04 13:10:00,35.77,35.78,35.69,35.7,96922.0,32.1618,32.1708,32.0898,32.0988,96922.0
2018-09-04 13:20:00,35.71,35.71,35.65,35.67,66905.0,32.1078,32.1078,32.0539,32.0719,66905.0
2018-09-04 13:30:00,35.68,35.69,35.65,35.66,97668.0,32.0809,32.0898,32.0539,32.0629,97668.0
2018-09-04 13:40:00,35.67,35.71,35.63,35.68,135117.0,32.0719,32.1078,32.0359,32.0809,135117.0
2018-09-04 13:50:00,35.68,35.72,35.67,35.7,64447.0,32.0809,32.1168,32.0719,32.0988,64447.0
2018-09-04 14:00:00,35.7,35.75,35.7,35.74,149101.0,32.0988,32.1438,32.0988,32.1348,149101.0
2018-09-04 14:10:00,35.73,35.79,35.71,35.75,121843.0,32.1258,32.1798,32.1078,32.1438,121843.0
2018-09-04 14:20:00,35.74,35.79,35.53,35.56,448736.0,32.1348,32.1798,31.946,31.973,448736.0
2018-09-04 14:30:00,35.57,35.72,35.46,35.69,1163459.0,31.982,32.1168,31.883,32.0898,1163459.0
2018-09-04 14:40:00,35.69,35.71,35.62,35.64,278229.0,32.0898,32.1078,32.0269,32.0449,278229.0
2018-09-04 14:50:00,35.63,35.68,35.6,35.64,307649.0,32.0359,32.0809,32.0089,32.0449,307649.0
2018-09-04 15:00:00,35.64,35.68,35.56,35.63,330664.0,32.0449,32.0809,31.973,32.0359,330664.0
2018-09-04 15:10:00,35.63,35.65,35.59,35.59,200068.0,32.0359,32.0539,31.9999,31.9999,200068.0
2018-09-04 15:20:00,35.59,35.6,35.55,35.58,301015.0,31.9999,32.0089,31.964,31.9909,301015.0
2018-09-04 15:30:00,35.58,35.61,35.55,35.59,289980.0,31.9909,32.0179,31.964,31.9999,289980.0
2018-09-04 15:40:00,35.59,35.6,35.51,35.55,345463.0,31.9999,32.0089,31.928,31.964,345463.0
2018-09-04 15:50:00,35.56,35.64,35.53,35.61,729934.0,31.973,32.0449,31.946,32.0179,729934.0
2018-09-05 09:30:00,35.6,35.6,35.05,35.21,755864.0,32.0089,32.0089,31.5144,31.6583,755864.0
2018-09-05 09:40:00,35.22,35.52,35.21,35.47,281268.0,31.6673,31.937,31.6583,31.892,281268.0
2018-09-05 09:50:00,35.47,35.55,35.38,35.41,250832.0,31.892,31.964,31.8111,31.8381,250832.0
2018-09-05 10:00:00,35.42,35.53,35.34,35.53,578626.0,31.8471,31.946,31.7752,31.946,578626.0
2018-09-05 10:10:00,35.54,35.54,35.32,35.34,452873.0,31.955,31.955,31.7572,31.7752,452873.0
2018-09-05 10:20:00,35.34,35.46,35.3,35.44,449134.0,31.7752,31.883,31.7392,31.8651,449134.0
2018-09-05 10:30:00,35.44,35.46,35.26,35.31,275076.0,31.8651,31.883,31.7032,31.7482,275076.0
2018-09-05 10:40:00,35.3,35.49,35.27,35.43,272419.0,31.7392,31.91,31.7122,31.8561,272419.0
2018-09-05 10:50:00,35.43,35.52,35.38,35.45,139314.0,31.8561,31.937,31.8111,31.8741,139314.0
2018-09-05 11:00:00,35.44,35.5,35.41,35.46,177294.0,31.8651,31.919,31.8381,31.883,177294.0
2018-09-05 11:10:00,35.45,35.6,35.4,35.57,277579.0,31.8741,32.0089,31.8291,31.982,277579.0
2018-09-05 11:20:00,35.56,35.58,35.27,35.29,244993.0,31.973,31.9909,31.7122,31.7302,244993.0
2018-09-05 11:30:00,35.29,35.37,35.25,35.34,234964.0,31.7302,31.8021,31.6942,31.7752,234964.0
2018-09-05 11:40:00,35.34,35.35,35.19,35.2,214041.0,31.7752,31.7841,31.6403,31.6493,214041.0
2018-09-05 11:50:00,35.2,35.28,35.19,35.25,160762.0,31.6493,31.7212,31.6403,31.6942,160762.0
2018-09-05 12:00:00,35.25,35.3,35.24,35.27,134829.0,31.6942,31.7392,31.6852,31.7122,134829.0
2018-09-05 12:10:00,35.28,35.28,35.22,35.25,118173.0,31.7212,31.7212,31.6673,31.6942,118173.0
2018-09-05 12:20:00,35.25,35.28,35.23,35.25,108290.0,31.6942,31.7212,31.6763,31.6942,108290.0
2018-09-05 12:30:00,35.25,35.3,35.24,35.24,114368.0,31.6942,31.7392,31.6852,31.6852,114368.0
2018-09-05 12:40:00,35.25,35.3,35.22,35.3,186652.0,31.6942,31.7392,31.6673,31.7392,186652.0
2018-09-05 12:50:00,35.3,35.32,35.23,35.23,105173.0,31.7392,31.7572,31.6763,31.6763,105173.0
2018-09-05 13:00:00,35.23,35.28,35.22,35.27,126577.0,31.6763,31.7212,31.6673,31.7122,126577.0
2018-09-05 13:10:00,35.27,35.35,35.26,35.33,117023.0,31.7122,31.7841,31.7032,31.7662,117023.0
2018-09-05 13:20:00,35.34,35.4,35.28,35.31,212424.0,31.7752,31.8291,31.7212,31.7482,212424.0
2018-09-05 13:30:00,35.3,35.44,35.3,35.34,197138.0,31.7392,31.8651,31.7392,31.7752,197138.0
2018-09-05 13:40:00,35.34,35.34,35.27,35.29,113064.0,31.7752,31.7752,31.7122,31.7302,113064.0
2018-09-05 13:50:00,35.28,35.3,35.27,35.27,97463.0,31.7212,31.7392,31.7122,31.7122,97463.0
2018-09-05 14:00:00,35.28,35.36,35.25,35.29,202852.0,31.7212,31.7931,31.6942,31.7302,202852.0
2018-09-05 14:10:00,35.29,35.34,35.27,35.34,158668.0,31.7302,31.7752,31.7122,31.7752,158668.0
2018-09-05 14:20:00,35.34,35.36,35.32,35.36,115009.0,31.7752,31.7931,31.7572,31.7931,115009.0
2018-09-05 14:30:00,35.36,35.42,35.34,35.41,208904.0,31.7931,31.8471,31.7752,31.8381,208904.0
2018-09-05 14:40:00,35.41,35.41,35.32,35.33,110914.0,31.8381,31.8381,31.7572,31.7662,110914.0
2018-09-05 14:50:00,35.32,35.42,35.3,35.41,145364.0,31.7572,31.8471,31.7392,31.8381,145364.0
2018-09-05 15:00:00,35.41,35.42,35.33,35.38,135515.0,31.8381,31.8471,31.7662,31.8111,135515.0
2018-09-05 15:10:00,35.37,35.44,35.32,35.44,163027.0,31.8021,31.8651,31.7572,31.8651,163027.0
2018-09-05 15:20:00,35.43,35.44,35.35,35.42,226262.0,31.8561,31.8651,31.7841,31.8471,226262.0
2018-09-05 15:30:00,35.42,35.42,35.33,35.33,260481.0,31.8471,31.8471,31.7662,31.7662,260481.0
2018-09-05 15:40:00,35.33,35.35,35.26,35.32,551253.0,31.7662,31.7841,31.7032,31.7572,551253.0
2018-09-05 15:50:00,35.31,35.33,35.26,35.29,1062980.0,31.7482,31.7662,31.7032,31.7302,1062980.0
2018-09-06 09:30:00,35.0,35.27,34.94,35.18,570384.0,31.8173,32.0627,31.7627,31.9809,570384.0
2018-09-06 09:40:00,35.19,35.21,35.09,35.15,309270.0,31.99,32.0082,31.8991,31.9536,309270.0
2018-09-06 09:50:00,35.16,35.19,35.04,35.09,177603.0,31.9627,31.99,31.8536,31.8991,177603.0
2018-09-06 10:00:00,35.09,35.09,34.92,34.95,261212.0,31.8991,31.8991,31.7446,31.7718,261212.0
2018-09-06 10:10:00,34.94,35.0,34.88,34.97,252358.0,31.7627,31.8173,31.7082,31.79,252358.0
2018-09-06 10:20:00,34.97,34.97,34.9,34.93,165708.0,31.79,31.79,31.7264,31.7536,165708.0
2018-09-06 10:30:00,34.93,34.96,34.88,34.93,155592.0,31.7536,31.7809,31.7082,31.7536,155592.0
2018-09-06 10:40:00,34.92,34.94,34.79,34.8,178943.0,31.7446,31.7627,31.6264,31.6355,178943.0
2018-09-06 10:50:00,34.8,34.94,34.8,34.85,175766.0,31.6355,31.7627,31.6355,31.6809,175766.0
2018-09-06 11:00:00,34.86,34.88,34.73,34.77,204893.0,31.69,31.7082,31.5718,31.6082,204893.0
2018-09-06 11:10:00,34.76,34.76,34.58,34.62,333529.0,31.5991,31.5991,31.4355,31.4718,333529.0
2018-09-06 11:20:00,34.62,34.71,34.58,34.68,424094.0,31.4718,31.5537,31.4355,31.5264,424094.0
2018-09-06 11:30:00,34.69,34.72,34.63,34.65,144272.0,31.5355,31.5627,31.4809,31.4991,144272.0
2018-09-06 11:40:00,34.64,34.68,34.61,34.66,212854.0,31.49,31.5264,31.4627,31.5082,212854.0
2018-09-06 11:50:00,34.67,34.73,34.64,34.66,165754.0,31.5173,31.5718,31.49,31.5082,165754.0
2018-09-06 12:00:00,34.66,34.68,34.62,34.67,100230.0,31.5082,31.5264,31.4718,31.5173,100230.0
2018-09-06 12:10:00,34.67,34.67,34.61,34.64,74688.0,31.5173,31.5173,31.4627,31.49,74688.0
2018-09-06 12:20:00,34.64,34.67,34.61,34.62,96978.0,31.49,31.5173,31.4627,31.4718,96978.0
2018-09-06 12:30:00,34.62,34.65,34.56,34.58,182353.0,31.4718,31.4991,31.4173,31.4355,182353.0
2018-09-06 12:40:00,34.57,34.64,34.57,34.61,157542.0,31.4264,31.49,31.4264,31.4627,157542.0
2018-09-06 12:50:00,34.6,34.61,34.48,34.49,176389.0,31.4537,31.4627,31.3446,31.3537,176389.0
2018-09-06 13:00:00,34.48,34.53,34.47,34.5,161141.0,31.3446,31.39,31.3355,31.3627,161141.0
2018-09-06 13:10:00,34.51,34.59,34.5,34.58,140469.0,31.3718,31.4446,31.3627,31.4355,140469.0
2018-09-06 13:20:00,34.59,34.59,34.56,34.57,145879.0,31.4446,31.4446,31.4173,31.4264,145879.0
2018-09-06 13:30:00,34.57,34.64,34.56,34.61,101839.0,31.4264,31.49,31.4173,31.4627,101839.0
2018-09-06 13:40:00,34.61,34.65,34.58,34.61,126543.0,31.4627,31.4991,31.4355,31.4627,126543.0
2018-09-06 13:50:00,34.61,34.62,34.59,34.62,117646.0,31.4627,31.4718,31.4446,31.4718,117646.0
2018-09-06 14:00:00,34.61,34.68,34.61,34.67,118744.0,31.4627,31.5264,31.4627,31.5173,118744.0
2018-09-06 14:10:00,34.68,34.7,34.64,34.65,155403.0,31.5264,31.5446,31.49,31.4991,155403.0
2018-09-06 14:20:00,34.65,34.65,34.56,34.56,154767.0,31.4991,31.4991,31.4173,31.4173,154767.0
2018-09-06 14:30:00,34.57,34.62,34.56,34.6,116350.0,31.4264,31.4718,31.4173,31.4537,116350.0
2018-09-06 14:40:00,34.59,34.67,34.59,34.62,199060.0,31.4446,31.5173,31.4446,31.4718,199060.0
2018-09-06 14:50:00,34.61,34.62,34.56,34.59,499613.0,31.4627,31.4718,31.4173,31.4446,499613.0
2018-09-06 15:00:00,34.59,34.65,34.57,34.62,247573.0,31.4446,31.4991,31.4264,31.4718,247573.0
2018-09-06 15:10:00,34.62,34.62,34.53,34.54,137610.0,31.4718,31.4718,31.39,31.3991,137610.0
2018-09-06 15:20:00,34.54,34.54,34.51,34.52,237202.0,31.3991,31.3991,31.3718,31.3809,237202.0
2018-09-06 15:30:00,34.53,34.56,34.5,34.52,338729.0,31.39,31.4173,31.3627,31.3809,338729.0
2018-09-06 15:40:00,34.52,34.52,34.46,34.5,348317.0,31.3809,31.3809,31.3264,31.3627,348317.0
2018-09-06 15:50:00,34.49,34.57,34.39,34.39,1559306.0,31.3537,31.4264,31.2628,31.2628,1559306.0
2018-09-07 09:30:00,34.35,34.36,34.08,34.21,643435.0,31.2264,31.2355,30.9809,31.0991,643435.0
2018-09-07 09:40:00,34.21,34.31,34.11,34.29,305564.0,31.0991,31.19,31.0082,31.1718,305564.0
2018-09-07 09:50:00,34.3,34.35,34.17,34.17,366122.0,31.1809,31.2264,31.0628,31.0628,366122.0
2018-09-07 10:00:00,34.18,34.22,34.16,34.19,210415.0,31.0718,31.1082,31.0537,31.0809,210415.0
2018-09-07 10:10:00,34.18,34.26,34.15,34.18,359368.0,31.0718,31.1446,31.0446,31.0718,359368.0
2018-09-07 10:20:00,34.18,34.29,34.17,34.25,119650.0,31.0718,31.1718,31.0628,31.1355,119650.0
2018-09-07 10:30:00,34.25,34.33,34.24,34.26,196723.0,31.1355,31.2082,31.1264,31.1446,196723.0
2018-09-07 10:40:00,34.26,34.27,34.2,34.23,127660.0,31.1446,31.1537,31.09,31.1173,127660.0
2018-09-07 10:50:00,34.24,34.25,34.2,34.2,141309.0,31.1264,31.1355,31.09,31.09,141309.0
2018-09-07 11:00:00,34.21,34.21,34.03,34.05,428901.0,31.0991,31.0991,30.9355,30.9537,428901.0
2018-09-07 11:10:00,34.05,34.08,34.0,34.01,261156.0,30.9537,30.9809,30.9082,30.9173,261156.0
2018-09-07 11:20:00,34.01,34.02,33.89,34.01,380497.0,30.9173,30.9264,30.8082,30.9173,380497.0
2018-09-07 11:30:00,34.01,34.01,33.91,33.94,302395.0,30.9173,30.9173,30.8264,30.8537,302395.0
2018-09-07 11:40:00,33.94,34.04,33.94,33.98,192836.0,30.8537,30.9446,30.8537,30.89,192836.0
2018-09-07 11:50:00,33.98,34.02,33.81,33.84,443527.0,30.89,30.9264,30.7355,30.7628,443527.0
2018-09-07 12:00:00,33.83,33.98,33.83,33.84,334828.0,30.7537,30.89,30.7537,30.7628,334828.0
2018-09-07 12:10:00,33.85,33.91,33.84,33.86,214484.0,30.7719,30.8264,30.7628,30.7809,214484.0
2018-09-07 12:20:00,33.85,33.88,33.7,33.71,473724.0,30.7719,30.7991,30.6355,30.6446,473724.0
2018-09-07 12:30:00,33.71,33.75,33.63,33.67,413565.0,30.6446,30.6809,30.5719,30.6082,413565.0
2018-09-07 12:40:00,33.68,33.72,33.61,33.69,220500.0,30.6173,30.6537,30.5537,30.6264,220500.0
2018-09-07 12:50:00,33.69,33.73,33.66,33.67,284454.0,30.6264,30.6628,30.5991,30.6082,284454.0
2018-09-07 13:00:00,33.66,33.72,33.66,33.67,207792.0,30.5991,30.6537,30.5991,30.6082,207792.0
2018-09-07 13:10:00,33.67,33.7,33.66,33.69,156034.0,30.6082,30.6355,30.5991,30.6264,156034.0
2018-09-07 13:20:00,33.7,33.79,33.69,33.79,142510.0,30.6355,30.7173,30.6264,30.7173,142510.0
2018-09-07 13:30:00,33.79,33.81,33.76,33.77,131412.0,30.7173,30.7355,30.69,30.6991,131412.0
2018-09-07 13:40:00,33.77,33.8,33.71,33.73,172198.0,30.6991,30.7264,30.6446,30.6628,172198.0
2018-09-07 13:50:00,33.73,33.79,33.72,33.77,99982.0,30.6628,30.7173,30.6537,30.6991,99982.0
2018-09-07 14:00:00,33.76,33.8,33.74,33.79,153326.0,30.69,30.7264,30.6719,30.7173,153326.0
2018-09-07 14:10:00,33.79,33.87,33.79,33.84,186326.0,30.7173,30.79,30.7173,30.7628,186326.0
2018-09-07 14:20:00,33.84,33.91,33.83,33.9,94520.0,30.7628,30.8264,30.7537,30.8173,94520.0
2018-09-07 14:30:00,33.91,33.92,33.85,33.86,154113.0,30.8264,30.8355,30.7719,30.7809,154113.0
2018-09-07 14:40:00,33.86,33.89,33.81,33.83,160948.0,30.7809,30.8082,30.7355,30.7537,160948.0
2018-09-07 14:50:00,33.83,33.89,33.8,33.86,353804.0,30.7537,30.8082,30.7264,30.7809,353804.0
2018-09-07 15:00:00,33.85,33.87,33.83,33.86,165923.0,30.7719,30.79,30.7537,30.7809,165923.0
2018-09-07 15:10:00,33.86,33.89,33.82,33.83,172764.0,30.7809,30.8082,30.7446,30.7537,172764.0
2018-09-07 15:20:00,33.82,33.87,33.8,33.87,345730.0,30.7446,30.79,30.7264,30.79,345730.0
2018-09-07 15:30:00,33.87,33.88,33.8,33.83,364740.0,30.79,30.7991,30.7264,30.7537,364740.0
2018-09-07 15:40:00,33.82,33.86,33.81,33.84,419908.0,30.7446,30.7809,30.7355,30.7628,419908.0
2018-09-07 15:50:00,33.84,33.99,33.83,33.92,1234857.0,30.7628,30.8991,30.7537,30.8355,1234857.0
2018-09-10 09:30:00,33.92,34.13,33.84,34.07,459756.0,30.8355,31.0264,30.7628,30.9719,459756.0
2018-09-10 09:40:00,34.07,34.23,34.07,34.23,248420.0,30.9719,31.1173,30.9719,31.1173,248420.0
2018-09-10 09:50:00,34.24,34.25,34.1,34.14,193239.0,31.1264,31.1355,30.9991,31.0355,193239.0
2018-09-10 10:00:00,34.14,34.17,34.05,34.07,261657.0,31.0355,31.0628,30.9537,30.9719,261657.0
2018-09-10 10:10:00,34.07,34.09,33.99,34.06,173175.0,30.9719,30.99,30.8991,30.9628,173175.0
2018-09-10 10:20:00,34.06,34.08,33.99,34.03,133063.0,30.9628,30.9809,30.8991,30.9355,133063.0
2018-09-10 10:30:00,34.03,34.05,34.0,34.01,123872.0,30.9355,30.9537,30.9082,30.9173,123872.0
2018-09-10 10:40:00,34.0,34.08,33.96,34.05,227743.0,30.9082,30.9809,30.8719,30.9537,227743.0
2018-09-10 10:50:00,34.05,34.07,33.93,33.93,140811.0,30.9537,30.9719,30.8446,30.8446,140811.0
2018-09-10 11:00:00,33.93,34.01,33.91,34.01,164362.0,30.8446,30.9173,30.8264,30.9173,164362.0
2018-09-10 11:10:00,34.0,34.01,33.92,33.95,145504.0,30.9082,30.9173,30.8355,30.8628,145504.0
2018-09-10 11:20:00,33.95,33.96,33.9,33.91,107989.0,30.8628,30.8719,30.8173,30.8264,107989.0
2018-09-10 11:30:00,33.91,33.97,33.87,33.88,126118.0,30.8264,30.8809,30.79,30.7991,126118.0
2018-09-10 11:40:00,33.88,33.96,33.86,33.96,184896.0,30.7991,30.8719,30.7809,30.8719,184896.0
2018-09-10 11:50:00,33.96,34.0,33.9,33.98,159680.0,30.8719,30.9082,30.8173,30.89,159680.0
2018-09-10 12:00:00,33.98,33.98,33.9,33.91,118242.0,30.89,30.89,30.8173,30.8264,118242.0
2018-09-10 12:10:00,33.91,33.98,33.91,33.95,144146.0,30.8264,30.89,30.8264,30.8628,144146.0
2018-09-10 12:20:00,33.95,33.96,33.9,33.91,65892.0,30.8628,30.8719,30.8173,30.8264,65892.0
2018-09-10 12:30:00,33.91,33.96,33.89,33.9,119064.0,30.8264,30.8719,30.8082,30.8173,119064.0
2018-09-10 12:40:00,33.9,33.92,33.88,33.89,75829.0,30.8173,30.8355,30.7991,30.8082,75829.0
2018-09-10 12:50:00,33.9,33.9,33.85,33.89,96385.0,30.8173,30.8173,30.7719,30.8082,96385.0
2018-09-10 13:00:00,33.88,33.89,33.84,33.85,102337.0,30.7991,30.8082,30.7628,30.7719,102337.0
2018-09-10 13:10:00,33.85,33.87,33.83,33.84,98089.0,30.7719,30.79,30.7537,30.7628,98089.0
2018-09-10 13:20:00,33.84,33.87,33.83,33.87,101433.0,30.7628,30.79,30.7537,30.79,101433.0
2018-09-10 13:30:00,33.87,33.9,33.86,33.9,86205.0,30.79,30.8173,30.7809,30.8173,86205.0
2018-09-10 13:40:00,33.89,33.91,33.86,33.86,131915.0,30.8082,30.8264,30.7809,30.7809,131915.0
2018-09-10 13:50:00,33.86,33.87,33.84,33.85,138442.0,30.7809,30.79,30.7628,30.7719,138442.0
2018-09-10 14:00:00,33.86,33.87,33.84,33.85,172089.0,30.7809,30.79,30.7628,30.7719,172089.0
2018-09-10 14:10:00,33.85,33.86,33.83,33.84,151681.0,30.7719,30.7809,30.7537,30.7628,151681.0
2018-09-10 14:20:00,33.84,33.86,33.84,33.84,84877.0,30.7628,30.7809,30.7628,30.7628,84877.0
2018-09-10 14:30:00,33.85,33.86,33.83,33.86,130021.0,30.7719,30.7809,30.7537,30.7809,130021.0
2018-09-10 14:40:00,33.85,33.87,33.84,33.86,128582.0,30.7719,30.79,30.7628,30.7809,128582.0
2018-09-10 14:50:00,33.87,33.87,33.84,33.85,88739.0,30.79,30.79,30.7628,30.7719,88739.0
2018-09-10 15:00:00,33.85,33.9,33.84,33.86,304196.0,30.7719,30.8173,30.7628,30.7809,304196.0
2018-09-10 15:10:00,33.86,33.88,33.85,33.88,98465.0,30.7809,30.7991,30.7719,30.7991,98465.0
2018-09-10 15:20:00,33.88,33.9,33.86,33.88,171472.0,30.7991,30.8173,30.7809,30.7991,171472.0
2018-09-10 15:30:00,33.89,33.92,33.88,33.88,193197.0,30.8082,30.8355,30.7991,30.7991,193197.0
2018-09-10 15:40:00,33.88,33.9,33.85,33.87,321095.0,30.7991,30.8173,30.7719,30.79,321095.0
2018-09-10 15:50:00,33.86,33.92,33.85,33.88,860401.0,30.7809,30.8355,30.7719,30.7991,860401.0
2018-09-11 09:30:00,33.92,33.96,33.45,33.52,532721.0,30.8355,30.8719,30.4082,30.4719,532721.0
2018-09-11 09:40:00,33.52,33.6,33.43,33.58,401728.0,30.4719,30.5446,30.39,30.5264,401728.0
2018-09-11 09:50:00,33.58,33.69,33.51,33.69,341583.0,30.5264,30.6264,30.4628,30.6264,341583.0
2018-09-11 10:00:00,33.69,33.73,33.66,33.7,164987.0,30.6264,30.6628,30.5991,30.6355,164987.0
2018-09-11 10:10:00,33.71,33.71,33.6,33.62,126029.0,30.6446,30.6446,30.5446,30.5628,126029.0
2018-09-11 10:20:00,33.62,33.66,33.57,33.65,187796.0,30.5628,30.5991,30.5173,30.59,187796.0
2018-09-11 10:30:00,33.65,33.68,33.61,33.61,132485.0,30.59,30.6173,30.5537,30.5537,132485.0
2018-09-11 10:40:00,33.61,33.62,33.57,33.61,174122.0,30.5537,30.5628,30.5173,30.5537,174122.0
2018-09-11 10:50:00,33.61,33.65,33.58,33.62,177414.0,30.5537,30.59,30.5264,30.5628,177414.0
2018-09-11 11:00:00,33.62,33.7,33.61,33.66,184247.0,30.5628,30.6355,30.5537,30.5991,184247.0
2018-09-11 11:10:00,33.67,33.7,33.61,33.7,107504.0,30.6082,30.6355,30.5537,30.6355,107504.0
2018-09-11 11:20:00,33.7,33.73,33.67,33.72,126527.0,30.6355,30.6628,30.6082,30.6537,126527.0
2018-09-11 11:30:00,33.72,33.76,33.64,33.65,136276.0,30.6537,30.69,30.581,30.59,136276.0
2018-09-11 11:40:00,33.64,33.69,33.62,33.66,104006.0,30.581,30.6264,30.5628,30.5991,104006.0
2018-09-11 11:50:00,33.66,33.75,33.66,33.74,153137.0,30.5991,30.6809,30.5991,30.6719,153137.0
2018-09-11 12:00:00,33.75,33.75,33.71,33.72,129824.0,30.6809,30.6809,30.6446,30.6537,129824.0
2018-09-11 12:10:00,33.73,33.75,33.71,33.73,134975.0,30.6628,30.6809,30.6446,30.6628,134975.0
2018-09-11 12:20:00,33.73,33.75,33.72,33.74,135165.0,30.6628,30.6809,30.6537,30.6719,135165.0
2018-09-11 12:30:00,33.75,33.75,33.72,33.75,168681.0,30.6809,30.6809,30.6537,30.6809,168681.0
2018-09-11 12:40:00,33.75,33.81,33.74,33.77,173548.0,30.6809,30.7355,30.6719,30.6991,173548.0
2018-09-11 12:50:00,33.77,33.81,33.76,33.8,75508.0,30.6991,30.7355,30.69,30.7264,75508.0
2018-09-11 13:00:00,33.8,33.82,33.76,33.77,60672.0,30.7264,30.7446,30.69,30.6991,60672.0
2018-09-11 13:10:00,33.77,33.77,33.72,33.75,88459.0,30.6991,30.6991,30.6537,30.6809,88459.0
2018-09-11 13:20:00,33.75,33.76,33.71,33.73,226828.0,30.6809,30.69,30.6446,30.6628,226828.0
2018-09-11 13:30:00,33.73,33.79,33.72,33.76,56509.0,30.6628,30.7173,30.6537,30.69,56509.0
2018-09-11 13:40:00,33.77,33.8,33.74,33.77,157401.0,30.6991,30.7264,30.6719,30.6991,157401.0
2018-09-11 13:50:00,33.77,33.82,33.76,33.79,75034.0,30.6991,30.7446,30.69,30.7173,75034.0
2018-09-11 14:00:00,33.79,33.82,33.75,33.76,103157.0,30.7173,30.7446,30.6809,30.69,103157.0
2018-09-11 14:10:00,33.77,33.79,33.73,33.76,99867.0,30.6991,30.7173,30.6628,30.69,99867.0
2018-09-11 14:20:00,33.76,33.78,33.72,33.73,107900.0,30.69,30.7082,30.6537,30.6628,107900.0
2018-09-11 14:30:00,33.73,33.76,33.7,33.7,93223.0,30.6628,30.69,30.6355,30.6355,93223.0
2018-09-11 14:40:00,33.71,33.76,33.7,33.76,74685.0,30.6446,30.69,30.6355,30.69,74685.0
2018-09-11 14:50:00,33.76,33.78,33.71,33.73,102189.0,30.69,30.7082,30.6446,30.6628,102189.0
2018-09-11 15:00:00,33.72,33.76,33.71,33.73,94967.0,30.6537,30.69,30.6446,30.6628,94967.0
2018-09-11 15:10:00,33.74,33.77,33.7,33.73,129221.0,30.6719,30.6991,30.6355,30.6628,129221.0
2018-09-11 15:20:00,33.72,33.78,33.72,33.75,160465.0,30.6537,30.7082,30.6537,30.6809,160465.0
2018-09-11 15:30:00,33.74,33.76,33.69,33.75,210785.0,30.6719,30.69,30.6264,30.6809,210785.0
2018-09-11 15:40:00,33.75,33.79,33.73,33.77,282680.0,30.6809,30.7173,30.6628,30.6991,282680.0
2018-09-11 15:50:00,33.76,33.78,33.74,33.77,582973.0,30.69,30.7082,30.6719,30.6991,582973.0
2018-09-12 09:30:00,33.7,34.08,33.7,34.06,407026.0,30.6355,30.9809,30.6355,30.9628,407026.0
2018-09-12 09:40:00,34.07,34.24,34.07,34.12,293449.0,30.9719,31.1264,30.9719,31.0173,293449.0
2018-09-12 09:50:00,34.12,34.21,34.06,34.19,205426.0,31.0173,31.0991,30.9628,31.0809,205426.0
2018-09-12 10:00:00,34.19,34.38,34.19,34.3,365219.0,31.0809,31.2537,31.0809,31.1809,365219.0
2018-09-12 10:10:00,34.31,34.34,34.26,34.29,195288.0,31.19,31.2173,31.1446,31.1718,195288.0
2018-09-12 10:20:00,34.29,34.29,34.14,34.14,180808.0,31.1718,31.1718,31.0355,31.0355,180808.0
2018-09-12 10:30:00,34.14,34.15,34.06,34.14,214696.0,31.0355,31.0446,30.9628,31.0355,214696.0
2018-09-12 10:40:00,34.14,34.19,34.06,34.07,95855.0,31.0355,31.0809,30.9628,30.9719,95855.0
2018-09-12 10:50:00,34.08,34.13,34.03,34.07,141362.0,30.9809,31.0264,30.9355,30.9719,141362.0
2018-09-12 11:00:00,34.07,34.11,33.94,33.94,249689.0,30.9719,31.0082,30.8537,30.8537,249689.0
2018-09-12 11:10:00,33.93,34.19,33.87,34.17,341887.0,30.8446,31.0809,30.79,31.0628,341887.0
2018-09-12 11:20:00,34.18,34.49,34.16,34.36,706706.0,31.0718,31.3537,31.0537,31.2355,706706.0
2018-09-12 11:30:00,34.36,34.39,34.2,34.22,175771.0,31.2355,31.2628,31.09,31.1082,175771.0
2018-09-12 11:40:00,34.21,34.22,34.11,34.11,127639.0,31.0991,31.1082,31.0082,31.0082,127639.0
2018-09-12 11:50:00,34.11,34.12,34.02,34.06,171359.0,31.0082,31.0173,30.9264,30.9628,171359.0
2018-09-12 12:00:00,34.05,34.14,34.04,34.05,142047.0,30.9537,31.0355,30.9446,30.9537,142047.0
2018-09-12 12:10:00,34.05,34.08,34.0,34.02,70417.0,30.9537,30.9809,30.9082,30.9264,70417.0
2018-09-12 12:20:00,34.02,34.09,34.01,34.08,91701.0,30.9264,30.99,30.9173,30.9809,91701.0
2018-09-12 12:30:00,34.07,34.12,34.07,34.09,85602.0,30.9719,31.0173,30.9719,30.99,85602.0
2018-09-12 12:40:00,34.09,34.1,34.06,34.09,46791.0,30.99,30.9991,30.9628,30.99,46791.0
2018-09-12 12:50:00,34.09,34.14,34.09,34.14,74319.0,30.99,31.0355,30.99,31.0355,74319.0
2018-09-12 13:00:00,34.14,34.18,34.13,34.14,87771.0,31.0355,31.0718,31.0264,31.0355,87771.0
2018-09-12 13:10:00,34.15,34.17,34.12,34.16,79663.0,31.0446,31.0628,31.0173,31.0537,79663.0
2018-09-12 13:20:00,34.16,34.25,34.15,34.24,255026.0,31.0537,31.1355,31.0446,31.1264,255026.0
2018-09-12 13:30:00,34.23,34.25,34.17,34.2,97482.0,31.1173,31.1355,31.0628,31.09,97482.0
2018-09-12 13:40:00,34.2,34.24,34.13,34.19,165612.0,31.09,31.1264,31.0264,31.0809,165612.0
2018-09-12 13:50:00,34.18,34.23,34.16,34.23,82424.0,31.0718,31.1173,31.0537,31.1173,82424.0
2018-09-12 14:00:00,34.23,34.24,34.18,34.2,188703.0,31.1173,31.1264,31.0718,31.09,188703.0
2018-09-12 14:10:00,34.2,34.2,34.12,34.12,144386.0,31.09,31.09,31.0173,31.0173,144386.0
2018-09-12 14:20:00,34.13,34.14,34.1,34.12,85660.0,31.0264,31.0355,30.9991,31.0173,85660.0
2018-09-12 14:30:00,34.12,34.17,34.1,34.15,261522.0,31.0173,31.0628,30.9991,31.0446,261522.0
2018-09-12 14:40:00,34.14,34.14,34.06,34.13,157986.0,31.0355,31.0355,30.9628,31.0264,157986.0
2018-09-12 14:50:00,34.13,34.13,34.09,34.12,160121.0,31.0264,31.0264,30.99,31.0173,160121.0
2018-09-12 15:00:00,34.12,34.14,34.11,34.13,95436.0,31.0173,31.0355,31.0082,31.0264,95436.0
2018-09-12 15:10:00,34.13,34.13,34.07,34.11,146470.0,31.0264,31.0264,30.9719,31.0082,146470.0
2018-09-12 15:20:00,34.11,34.16,34.08,34.09,198764.0,31.0082,31.0537,30.9809,30.99,198764.0
2018-09-12 15:30:00,34.1,34.11,34.05,34.09,328285.0,30.9991,31.0082,30.9537,30.99,328285.0
2018-09-12 15:40:00,34.09,34.1,34.04,34.05,277098.0,30.99,30.9991,30.9446,30.9537,277098.0
2018-09-12 15:50:00,34.05,34.07,34.03,34.06,719981.0,30.9537,30.9719,30.9355,30.9628,719981.0
2018-09-13 09:30:00,34.25,34.48,34.25,34.35,449481.0,31.1355,31.3446,31.1355,31.2264,449481.0
2018-09-13 09:40:00,34.36,34.43,34.25,34.27,173909.0,31.2355,31.2991,31.1355,31.1537,173909.0
2018-09-13 09:50:00,34.27,34.35,34.24,34.31,169979.0,31.1537,31.2264,31.1264,31.19,169979.0
2018-09-13 10:00:00,34.31,34.39,34.23,34.36,207694.0,31.19,31.2628,31.1173,31.2355,207694.0
2018-09-13 10:10:00,34.36,34.36,34.25,34.32,170480.0,31.2355,31.2355,31.1355,31.1991,170480.0
2018-09-13 10:20:00,34.31,34.32,34.05,34.05,434939.0,31.19,31.1991,30.9537,30.9537,434939.0
2018-09-13 10:30:00,34.05,34.15,34.03,34.08,137594.0,30.9537,31.0446,30.9355,30.9809,137594.0
2018-09-13 10:40:00,34.09,34.14,34.06,34.11,96381.0,30.99,31.0355,30.9628,31.0082,96381.0
2018-09-13 10:50:00,34.1,34.11,34.02,34.03,125531.0,30.9991,31.0082,30.9264,30.9355,125531.0
2018-09-13 11:00:00,34.04,34.1,34.0,34.09,167109.0,30.9446,30.9991,30.9082,30.99,167109.0
2018-09-13 11:10:00,34.08,34.09,33.98,33.99,150272.0,30.9809,30.99,30.89,30.8991,150272.0
2018-09-13 11:20:00,33.99,34.01,33.9,33.92,217241.0,30.8991,30.9173,30.8173,30.8355,217241.0
2018-09-13 11:30:00,33.92,33.98,33.9,33.96,224802.0,30.8355,30.89,30.8173,30.8719,224802.0
2018-09-13 11:40:00,33.97,33.97,33.9,33.92,79815.0,30.8809,30.8809,30.8173,30.8355,79815.0
2018-09-13 11:50:00,33.92,34.03,33.91,34.02,175180.0,30.8355,30.9355,30.8264,30.9264,175180.0
2018-09-13 12:00:00,34.02,34.07,33.97,34.0,102456.0,30.9264,30.9719,30.8809,30.9082,102456.0
2018-09-13 12:10:00,34.0,34.07,34.0,34.05,93745.0,30.9082,30.9719,30.9082,30.9537,93745.0
2018-09-13 12:20:00,34.06,34.18,34.05,34.15,137209.0,30.9628,31.0718,30.9537,31.0446,137209.0
2018-09-13 12:30:00,34.16,34.19,34.13,34.17,95062.0,31.0537,31.0809,31.0264,31.0628,95062.0
2018-09-13 12:40:00,34.16,34.19,34.14,34.15,70635.0,31.0537,31.0809,31.0355,31.0446,70635.0
2018-09-13 12:50:00,34.15,34.17,34.11,34.17,72359.0,31.0446,31.0628,31.0082,31.0628,72359.0
2018-09-13 13:00:00,34.17,34.19,34.14,34.14,74397.0,31.0628,31.0809,31.0355,31.0355,74397.0
2018-09-13 13:10:00,34.14,34.15,34.11,34.13,53610.0,31.0355,31.0446,31.0082,31.0264,53610.0
2018-09-13 13:20:00,34.13,34.14,34.1,34.12,62300.0,31.0264,31.0355,30.9991,31.0173,62300.0
2018-09-13 13:30:00,34.12,34.13,34.08,34.13,270313.0,31.0173,31.0264,30.9809,31.0264,270313.0
2018-09-13 13:40:00,34.12,34.18,34.12,34.16,136845.0,31.0173,31.0718,31.0173,31.0537,136845.0
2018-09-13 13:50:00,34.16,34.17,34.12,34.14,185073.0,31.0537,31.0628,31.0173,31.0355,185073.0
2018-09-13 14:00:00,34.14,34.14,34.06,34.11,363993.0,31.0355,31.0355,30.9628,31.0082,363993.0
2018-09-13 14:10:00,34.11,34.14,34.1,34.12,107653.0,31.0082,31.0355,30.9991,31.0173,107653.0
2018-09-13 14:20:00,34.12,34.17,34.09,34.16,198878.0,31.0173,31.0628,30.99,31.0537,198878.0
2018-09-13 14:30:00,34.16,34.17,34.11,34.15,117506.0,31.0537,31.0628,31.0082,31.0446,117506.0
2018-09-13 14:40:00,34.15,34.17,34.14,34.16,108092.0,31.0446,31.0628,31.0355,31.0537,108092.0
2018-09-13 14:50:00,34.16,34.19,34.14,34.18,128922.0,31.0537,31.0809,31.0355,31.0718,128922.0
2018-09-13 15:00:00,34.18,34.19,34.16,34.17,256262.0,31.0718,31.0809,31.0537,31.0628,256262.0
2018-09-13 15:10:00,34.18,34.2,34.17,34.17,195854.0,31.0718,31.09,31.0628,31.0628,195854.0
2018-09-13 15:20:00,34.17,34.19,34.12,34.19,161178.0,31.0628,31.0809,31.0173,31.0809,161178.0
2018-09-13 15:30:00,34.19,34.2,34.17,34.2,574648.0,31.0809,31.09,31.0628,31.09,574648.0
2018-09-13 15:40:00,34.2,34.2,34.12,34.2,739847.0,31.09,31.09,31.0173,31.09,739847.0
2018-09-13 15:50:00,34.2,34.25,34.12,34.25,1506367.0,31.09,31.1355,31.0173,31.1355,1506367.0
2018-09-14 09:30:00,34.48,34.62,34.33,34.43,404258.0,31.3446,31.4718,31.2082,31.2991,404258.0
2018-09-14 09:40:00,34.43,34.58,34.37,34.51,372932.0,31.2991,31.4355,31.2446,31.3718,372932.0
2018-09-14 09:50:00,34.52,34.56,34.46,34.54,206955.0,31.3809,31.4173,31.3264,31.3991,206955.0
2018-09-14 10:00:00,34.54,34.58,34.48,34.49,294531.0,31.3991,31.4355,31.3446,31.3537,294531.0
2018-09-14 10:10:00,34.5,34.55,34.4,34.45,470121.0,31.3627,31.4082,31.2718,31.3173,470121.0
2018-09-14 10:20:00,34.46,34.46,34.34,34.44,154178.0,31.3264,31.3264,31.2173,31.3082,154178.0
2018-09-14 10:30:00,34.44,34.6,34.43,34.57,234872.0,31.3082,31.4537,31.2991,31.4264,234872.0
2018-09-14 10:40:00,34.57,34.58,34.48,34.57,401516.0,31.4264,31.4355,31.3446,31.4264,401516.0
2018-09-14 10:50:00,34.57,34.6,34.48,34.59,284221.0,31.4264,31.4537,31.3446,31.4446,284221.0
2018-09-14 11:00:00,34.59,34.65,34.57,34.6,367250.0,31.4446,31.4991,31.4264,31.4537,367250.0
2018-09-14 11:10:00,34.61,34.64,34.57,34.62,129200.0,31.4627,31.49,31.4264,31.4718,129200.0
2018-09-14 11:20:00,34.62,34.71,34.61,34.7,183366.0,31.4718,31.5537,31.4627,31.5446,183366.0
2018-09-14 11:30:00,34.69,34.7,34.63,34.65,177307.0,31.5355,31.5446,31.4809,31.4991,177307.0
2018-09-14 11:40:00,34.65,34.72,34.64,34.68,100895.0,31.4991,31.5627,31.49,31.5264,100895.0
2018-09-14 11:50:00,34.69,34.71,34.63,34.7,155019.0,31.5355,31.5537,31.4809,31.5446,155019.0
2018-09-14 12:00:00,34.7,34.7,34.42,34.51,563366.0,31.5446,31.5446,31.29,31.3718,563366.0
2018-09-14 12:10:00,34.51,34.62,34.5,34.57,398386.0,31.3718,31.4718,31.3627,31.4264,398386.0
2018-09-14 12:20:00,34.57,34.63,34.54,34.56,268428.0,31.4264,31.4809,31.3991,31.4173,268428.0
2018-09-14 12:30:00,34.55,34.56,34.44,34.5,171659.0,31.4082,31.4173,31.3082,31.3627,171659.0
2018-09-14 12:40:00,34.5,34.52,34.48,34.49,159542.0,31.3627,31.3809,31.3446,31.3537,159542.0
2018-09-14 12:50:00,34.49,34.57,34.49,34.55,135892.0,31.3537,31.4264,31.3537,31.4082,135892.0
2018-09-14 13:00:00,34.55,34.57,34.53,34.53,152158.0,31.4082,31.4264,31.39,31.39,152158.0
2018-09-14 13:10:00,34.52,34.58,34.5,34.56,168460.0,31.3809,31.4355,31.3627,31.4173,168460.0
2018-09-14 13:20:00,34.55,34.6,34.53,34.57,103642.0,31.4082,31.4537,31.39,31.4264,103642.0
2018-09-14 13:30:00,34.56,34.57,34.51,34.52,86715.0,31.4173,31.4264,31.3718,31.3809,86715.0
2018-09-14 13:40:00,34.51,34.56,34.51,34.54,107061.0,31.3718,31.4173,31.3718,31.3991,107061.0
2018-09-14 13:50:00,34.55,34.63,34.54,34.59,169609.0,31.4082,31.4809,31.3991,31.4446,169609.0
2018-09-14 14:00:00,34.6,34.61,34.54,34.61,115400.0,31.4537,31.4627,31.3991,31.4627,115400.0
2018-09-14 14:10:00,34.61,34.63,34.58,34.63,167103.0,31.4627,31.4809,31.4355,31.4809,167103.0
2018-09-14 14:20:00,34.62,34.68,34.61,34.63,227515.0,31.4718,31.5264,31.4627,31.4809,227515.0
2018-09-14 14:30:00,34.63,34.69,34.61,34.67,220973.0,31.4809,31.5355,31.4627,31.5173,220973.0
2018-09-14 14:40:00,34.66,34.68,34.62,34.63,91042.0,31.5082,31.5264,31.4718,31.4809,91042.0
2018-09-14 14:50:00,34.62,34.68,34.61,34.64,92184.0,31.4718,31.5264,31.4627,31.49,92184.0
2018-09-14 15:00:00,34.64,34.7,34.6,34.66,198015.0,31.49,31.5446,31.4537,31.5082,198015.0
2018-09-14 15:10:00,34.66,34.67,34.63,34.63,135924.0,31.5082,31.5173,31.4809,31.4809,135924.0
2018-09-14 15:20:00,34.63,34.64,34.57,34.58,120182.0,31.4809,31.49,31.4264,31.4355,120182.0
2018-09-14 15:30:00,34.58,34.62,34.56,34.62,203104.0,31.4355,31.4718,31.4173,31.4718,203104.0
2018-09-14 15:40:00,34.62,34.67,34.56,34.66,542289.0,31.4718,31.5173,31.4173,31.5082,542289.0
2018-09-14 15:50:00,34.67,34.75,34.61,34.62,1284315.0,31.5173,31.59,31.4627,31.4718,1284315.0
2018-09-17 09:30:00,34.5,35.1,34.41,35.0,401061.0,31.3627,31.9082,31.2809,31.8173,401061.0
2018-09-17 09:40:00,35.0,35.13,34.95,35.09,360886.0,31.8173,31.9355,31.7718,31.8991,360886.0
2018-09-17 09:50:00,35.08,35.12,35.01,35.09,319926.0,31.89,31.9264,31.8264,31.8991,319926.0
2018-09-17 10:00:00,35.09,35.17,35.09,35.17,328223.0,31.8991,31.9718,31.8991,31.9718,328223.0
2018-09-17 10:10:00,35.17,35.22,35.13,35.14,358437.0,31.9718,32.0173,31.9355,31.9446,358437.0
2018-09-17 10:20:00,35.14,35.17,35.08,35.1,159363.0,31.9446,31.9718,31.89,31.9082,159363.0
2018-09-17 10:30:00,35.09,35.11,35.03,35.05,205930.0,31.8991,31.9173,31.8446,31.8627,205930.0
2018-09-17 10:40:00,35.06,35.1,35.02,35.05,87276.0,31.8718,31.9082,31.8355,31.8627,87276.0
2018-09-17 10:50:00,35.04,35.1,35.01,35.07,180874.0,31.8536,31.9082,31.8264,31.8809,180874.0
2018-09-17 11:00:00,35.07,35.13,35.05,35.07,134379.0,31.8809,31.9355,31.8627,31.8809,134379.0
2018-09-17 11:10:00,35.07,35.09,35.02,35.05,95352.0,31.8809,31.8991,31.8355,31.8627,95352.0
2018-09-17 11:20:00,35.05,35.06,35.0,35.01,79949.0,31.8627,31.8718,31.8173,31.8264,79949.0
2018-09-17 11:30:00,35.0,35.01,34.93,34.97,181653.0,31.8173,31.8264,31.7536,31.79,181653.0
2018-09-17 11:40:00,34.97,34.99,34.95,34.98,163732.0,31.79,31.8082,31.7718,31.7991,163732.0
2018-09-17 11:50:00,34.98,35.03,34.98,35.01,173751.0,31.7991,31.8446,31.7991,31.8264,173751.0
2018-09-17 12:00:00,35.01,35.02,34.98,35.01,103372.0,31.8264,31.8355,31.7991,31.8264,103372.0
2018-09-17 12:10:00,35.01,35.04,35.0,35.03,111950.0,31.8264,31.8536,31.8173,31.8446,111950.0
2018-09-17 12:20:00,35.02,35.05,35.01,35.03,134075.0,31.8355,31.8627,31.8264,31.8446,134075.0
2018-09-17 12:30:00,35.03,35.05,34.99,35.0,71710.0,31.8446,31.8627,31.8082,31.8173,71710.0
2018-09-17 12:40:00,34.99,35.01,34.98,34.99,62983.0,31.8082,31.8264,31.7991,31.8082,62983.0
2018-09-17 12:50:00,34.98,35.01,34.98,35.0,268964.0,31.7991,31.8264,31.7991,31.8173,268964.0
2018-09-17 13:00:00,35.0,35.02,34.97,35.01,197766.0,31.8173,31.8355,31.79,31.8264,197766.0
2018-09-17 13:10:00,35.0,35.03,34.99,35.02,94089.0,31.8173,31.8446,31.8082,31.8355,94089.0
2018-09-17 13:20:00,35.01,35.05,35.0,35.05,110009.0,31.8264,31.8627,31.8173,31.8627,110009.0
2018-09-17 13:30:00,35.05,35.05,34.97,34.98,112962.0,31.8627,31.8627,31.79,31.7991,112962.0
2018-09-17 13:40:00,34.99,35.01,34.97,34.99,69911.0,31.8082,31.8264,31.79,31.8082,69911.0
2018-09-17 13:50:00,34.98,35.04,34.97,35.02,77189.0,31.7991,31.8536,31.79,31.8355,77189.0
2018-09-17 14:00:00,35.01,35.04,34.98,34.98,70298.0,31.8264,31.8536,31.7991,31.7991,70298.0
2018-09-17 14:10:00,34.98,34.99,34.94,34.95,144909.0,31.7991,31.8082,31.7627,31.7718,144909.0
2018-09-17 14:20:00,34.95,34.99,34.95,34.98,100437.0,31.7718,31.8082,31.7718,31.7991,100437.0
2018-09-17 14:30:00,34.98,34.98,34.93,34.93,58156.0,31.7991,31.7991,31.7536,31.7536,58156.0
2018-09-17 14:40:00,34.94,34.97,34.93,34.97,175307.0,31.7627,31.79,31.7536,31.79,175307.0
2018-09-17 14:50:00,34.97,35.0,34.93,34.95,235869.0,31.79,31.8173,31.7536,31.7718,235869.0
2018-09-17 15:00:00,34.95,34.99,34.93,34.96,182408.0,31.7718,31.8082,31.7536,31.7809,182408.0
2018-09-17 15:10:00,34.96,35.0,34.95,34.96,167137.0,31.7809,31.8173,31.7718,31.7809,167137.0
2018-09-17 15:20:00,34.95,34.96,34.92,34.93,283006.0,31.7718,31.7809,31.7446,31.7536,283006.0
2018-09-17 15:30:00,34.93,34.96,34.89,34.94,364372.0,31.7536,31.7809,31.7173,31.7627,364372.0
2018-09-17 15:40:00,34.94,35.01,34.93,35.01,543012.0,31.7627,31.8264,31.7536,31.8264,543012.0
2018-09-17 15:50:00,35.0,35.05,34.98,35.02,1332932.0,31.8173,31.8627,31.7991,31.8355,1332932.0
2018-09-18 09:30:00,35.17,35.18,34.92,35.1,455539.0,31.9718,31.9809,31.7446,31.9082,455539.0
2018-09-18 09:40:00,35.11,35.14,35.0,35.01,405029.0,31.9173,31.9446,31.8173,31.8264,405029.0
2018-09-18 09:50:00,35.0,35.0,34.74,34.75,382779.0,31.8173,31.8173,31.5809,31.59,382779.0
2018-09-18 10:00:00,34.75,34.76,34.59,34.67,343136.0,31.59,31.5991,31.4446,31.5173,343136.0
2018-09-18 10:10:00,34.68,34.88,34.65,34.86,282640.0,31.5264,31.7082,31.4991,31.69,282640.0
2018-09-18 10:20:00,34.86,34.93,34.84,34.89,215806.0,31.69,31.7536,31.6718,31.7173,215806.0
2018-09-18 10:30:00,34.89,34.9,34.74,34.84,133543.0,31.7173,31.7264,31.5809,31.6718,133543.0
2018-09-18 10:40:00,34.85,34.96,34.83,34.94,115278.0,31.6809,31.7809,31.6627,31.7627,115278.0
2018-09-18 10:50:00,34.94,34.98,34.92,34.98,85054.0,31.7627,31.7991,31.7446,31.7991,85054.0
2018-09-18 11:00:00,34.98,35.05,34.97,35.03,115078.0,31.7991,31.8627,31.79,31.8446,115078.0
2018-09-18 11:10:00,35.03,35.08,34.99,35.07,141659.0,31.8446,31.89,31.8082,31.8809,141659.0
2018-09-18 11:20:00,35.08,35.08,35.01,35.07,116770.0,31.89,31.89,31.8264,31.8809,116770.0
2018-09-18 11:30:00,35.07,35.07,35.01,35.05,77255.0,31.8809,31.8809,31.8264,31.8627,77255.0
2018-09-18 11:40:00,35.06,35.1,35.02,35.07,152915.0,31.8718,31.9082,31.8355,31.8809,152915.0
2018-09-18 11:50:00,35.06,35.08,35.01,35.06,82893.0,31.8718,31.89,31.8264,31.8718,82893.0
2018-09-18 12:00:00,35.06,35.12,35.06,35.1,100188.0,31.8718,31.9264,31.8718,31.9082,100188.0
2018-09-18 12:10:00,35.1,35.16,35.1,35.12,145343.0,31.9082,31.9627,31.9082,31.9264,145343.0
2018-09-18 12:20:00,35.13,35.15,35.11,35.12,164309.0,31.9355,31.9536,31.9173,31.9264,164309.0
2018-09-18 12:30:00,35.13,35.18,35.13,35.17,100047.0,31.9355,31.9809,31.9355,31.9718,100047.0
2018-09-18 12:40:00,35.17,35.18,35.1,35.16,107364.0,31.9718,31.9809,31.9082,31.9627,107364.0
2018-09-18 12:50:00,35.16,35.18,35.14,35.15,97624.0,31.9627,31.9809,31.9446,31.9536,97624.0
2018-09-18 13:00:00,35.16,35.2,35.14,35.2,121364.0,31.9627,31.9991,31.9446,31.9991,121364.0
2018-09-18 13:10:00,35.2,35.21,35.16,35.18,104249.0,31.9991,32.0082,31.9627,31.9809,104249.0
2018-09-18 13:20:00,35.17,35.18,35.13,35.15,101135.0,31.9718,31.9809,31.9355,31.9536,101135.0
2018-09-18 13:30:00,35.15,35.15,35.12,35.14,128921.0,31.9536,31.9536,31.9264,31.9446,128921.0
2018-09-18 13:40:00,35.14,35.16,35.13,35.16,68217.0,31.9446,31.9627,31.9355,31.9627,68217.0
2018-09-18 13:50:00,35.16,35.21,35.15,35.2,116025.0,31.9627,32.0082,31.9536,31.9991,116025.0
2018-09-18 14:00:00,35.2,35.23,35.19,35.19,112659.0,31.9991,32.0264,31.99,31.99,112659.0
2018-09-18 14:10:00,35.2,35.21,35.17,35.19,76663.0,31.9991,32.0082,31.9718,31.99,76663.0
2018-09-18 14:20:00,35.19,35.2,35.15,35.18,113125.0,31.99,31.9991,31.9536,31.9809,113125.0
2018-09-18 14:30:00,35.18,35.18,35.11,35.12,116579.0,31.9809,31.9809,31.9173,31.9264,116579.0
2018-09-18 14:40:00,35.13,35.17,35.12,35.15,100916.0,31.9355,31.9718,31.9264,31.9536,100916.0
2018-09-18 14:50:00,35.15,35.18,35.09,35.16,126132.0,31.9536,31.9809,31.8991,31.9627,126132.0
2018-09-18 15:00:00,35.16,35.17,35.12,35.14,121104.0,31.9627,31.9718,31.9264,31.9446,121104.0
2018-09-18 15:10:00,35.14,35.17,35.12,35.13,152131.0,31.9446,31.9718,31.9264,31.9355,152131.0
2018-09-18 15:20:00,35.13,35.15,35.11,35.14,119507.0,31.9355,31.9536,31.9173,31.9446,119507.0
2018-09-18 15:30:00,35.14,35.18,35.13,35.16,192032.0,31.9446,31.9809,31.9355,31.9627,192032.0
2018-09-18 15:40:00,35.16,35.16,35.1,35.14,260544.0,31.9627,31.9627,31.9082,31.9446,260544.0
2018-09-18 15:50:00,35.15,35.18,35.11,35.11,836918.0,31.9536,31.9809,31.9173,31.9173,836918.0
2018-09-19 09:30:00,35.36,35.83,35.3,35.79,625514.0,32.1445,32.5718,32.09,32.5354,625514.0
2018-09-19 09:40:00,35.8,35.82,35.69,35.73,345843.0,32.5445,32.5627,32.4445,32.4809,345843.0
2018-09-19 09:50:00,35.73,35.82,35.7,35.73,273009.0,32.4809,32.5627,32.4536,32.4809,273009.0
2018-09-19 10:00:00,35.73,35.76,35.65,35.67,460912.0,32.4809,32.5082,32.4082,32.4264,460912.0
2018-09-19 10:10:00,35.68,35.73,35.62,35.69,539199.0,32.4354,32.4809,32.3809,32.4445,539199.0
2018-09-19 10:20:00,35.7,35.72,35.6,35.72,316211.0,32.4536,32.4718,32.3627,32.4718,316211.0
2018-09-19 10:30:00,35.72,35.79,35.7,35.79,213732.0,32.4718,32.5354,32.4536,32.5354,213732.0
2018-09-19 10:40:00,35.79,35.87,35.75,35.86,278917.0,32.5354,32.6082,32.4991,32.5991,278917.0
2018-09-19 10:50:00,35.86,35.94,35.79,35.84,249923.0,32.5991,32.6718,32.5354,32.5809,249923.0
2018-09-19 11:00:00,35.84,35.9,35.79,35.88,373065.0,32.5809,32.6354,32.5354,32.6173,373065.0
2018-09-19 11:10:00,35.88,35.89,35.82,35.84,238362.0,32.6173,32.6263,32.5627,32.5809,238362.0
2018-09-19 11:20:00,35.85,35.86,35.75,35.79,292150.0,32.59,32.5991,32.4991,32.5354,292150.0
2018-09-19 11:30:00,35.79,35.88,35.77,35.88,215455.0,32.5354,32.6173,32.5173,32.6173,215455.0
2018-09-19 11:40:00,35.88,35.88,35.79,35.84,153977.0,32.6173,32.6173,32.5354,32.5809,153977.0
2018-09-19 11:50:00,35.84,35.86,35.78,35.8,117652.0,32.5809,32.5991,32.5264,32.5445,117652.0
2018-09-19 12:00:00,35.8,35.87,35.79,35.84,94319.0,32.5445,32.6082,32.5354,32.5809,94319.0
2018-09-19 12:10:00,35.84,35.87,35.82,35.86,129533.0,32.5809,32.6082,32.5627,32.5991,129533.0
2018-09-19 12:20:00,35.86,35.9,35.83,35.89,139410.0,32.5991,32.6354,32.5718,32.6263,139410.0
2018-09-19 12:30:00,35.9,35.9,35.84,35.85,152821.0,32.6354,32.6354,32.5809,32.59,152821.0
2018-09-19 12:40:00,35.85,35.85,35.8,35.8,92012.0,32.59,32.59,32.5445,32.5445,92012.0
2018-09-19 12:50:00,35.81,35.88,35.8,35.88,140287.0,32.5536,32.6173,32.5445,32.6173,140287.0
2018-09-19 13:00:00,35.87,35.89,35.85,35.88,133515.0,32.6082,32.6263,32.59,32.6173,133515.0
2018-09-19 13:10:00,35.88,35.88,35.8,35.8,99126.0,32.6173,32.6173,32.5445,32.5445,99126.0
2018-09-19 13:20:00,35.8,35.88,35.8,35.8,174369.0,32.5445,32.6173,32.5445,32.5445,174369.0
2018-09-19 13:30:00,35.8,35.84,35.8,35.84,103751.0,32.5445,32.5809,32.5445,32.5809,103751.0
2018-09-19 13:40:00,35.83,35.86,35.82,35.85,146265.0,32.5718,32.5991,32.5627,32.59,146265.0
2018-09-19 13:50:00,35.86,35.86,35.82,35.83,125746.0,32.5991,32.5991,32.5627,32.5718,125746.0
2018-09-19 14:00:00,35.82,35.85,35.77,35.77,162502.0,32.5627,32.59,32.5173,32.5173,162502.0
2018-09-19 14:10:00,35.77,35.82,35.75,35.77,148357.0,32.5173,32.5627,32.4991,32.5173,148357.0
2018-09-19 14:20:00,35.77,35.8,35.72,35.72,112150.0,32.5173,32.5445,32.4718,32.4718,112150.0
2018-09-19 14:30:00,35.73,35.79,35.72,35.79,138937.0,32.4809,32.5354,32.4718,32.5354,138937.0
2018-09-19 14:40:00,35.79,35.79,35.73,35.76,126793.0,32.5354,32.5354,32.4809,32.5082,126793.0
2018-09-19 14:50:00,35.77,35.82,35.74,35.77,152316.0,32.5173,32.5627,32.49,32.5173,152316.0
2018-09-19 15:00:00,35.77,35.8,35.73,35.73,131043.0,32.5173,32.5445,32.4809,32.4809,131043.0
2018-09-19 15:10:00,35.73,35.74,35.71,35.73,123737.0,32.4809,32.49,32.4627,32.4809,123737.0
2018-09-19 15:20:00,35.74,35.75,35.72,35.74,233367.0,32.49,32.4991,32.4718,32.49,233367.0
2018-09-19 15:30:00,35.74,35.77,35.72,35.75,241687.0,32.49,32.5173,32.4718,32.4991,241687.0
2018-09-19 15:40:00,35.75,35.75,35.7,35.73,439232.0,32.4991,32.4991,32.4536,32.4809,439232.0
2018-09-19 15:50:00,35.73,35.81,35.72,35.74,928994.0,32.4809,32.5536,32.4718,32.49,928994.0
2018-09-20 09:30:00,35.91,36.45,35.91,36.44,660423.0,32.6445,33.1354,32.6445,33.1263,660423.0
2018-09-20 09:40:00,36.44,36.45,36.14,36.15,395498.0,33.1263,33.1354,32.8536,32.8627,395498.0
2018-09-20 09:50:00,36.15,36.22,36.08,36.11,221596.0,32.8627,32.9263,32.7991,32.8263,221596.0
2018-09-20 10:00:00,36.13,36.17,36.01,36.02,257034.0,32.8445,32.8809,32.7354,32.7445,257034.0
2018-09-20 10:10:00,36.02,36.12,36.01,36.11,400456.0,32.7445,32.8354,32.7354,32.8263,400456.0
2018-09-20 10:20:00,36.11,36.14,35.93,35.94,174256.0,32.8263,32.8536,32.6627,32.6718,174256.0
2018-09-20 10:30:00,35.95,35.99,35.87,35.87,171489.0,32.6809,32.7173,32.6082,32.6082,171489.0
2018-09-20 10:40:00,35.87,35.98,35.77,35.79,398378.0,32.6082,32.7082,32.5173,32.5354,398378.0
2018-09-20 10:50:00,35.78,35.87,35.76,35.81,167105.0,32.5264,32.6082,32.5082,32.5536,167105.0
2018-09-20 11:00:00,35.81,35.9,35.8,35.87,149725.0,32.5536,32.6354,32.5445,32.6082,149725.0
2018-09-20 11:10:00,35.87,35.93,35.86,35.86,118043.0,32.6082,32.6627,32.5991,32.5991,118043.0
2018-09-20 11:20:00,35.87,35.9,35.82,35.88,108486.0,32.6082,32.6354,32.5627,32.6173,108486.0
2018-09-20 11:30:00,35.88,35.89,35.76,35.76,156936.0,32.6173,32.6263,32.5082,32.5082,156936.0
2018-09-20 11:40:00,35.77,35.81,35.74,35.79,112839.0,32.5173,32.5536,32.49,32.5354,112839.0
2018-09-20 11:50:00,35.79,35.86,35.78,35.84,83828.0,32.5354,32.5991,32.5264,32.5809,83828.0
2018-09-20 12:00:00,35.85,35.88,35.77,35.79,121149.0,32.59,32.6173,32.5173,32.5354,121149.0
2018-09-20 12:10:00,35.78,35.86,35.77,35.85,146506.0,32.5264,32.5991,32.5173,32.59,146506.0
2018-09-20 12:20:00,35.86,35.9,35.84,35.9,104530.0,32.5991,32.6354,32.5809,32.6354,104530.0
2018-09-20 12:30:00,35.9,35.91,35.87,35.9,479761.0,32.6354,32.6445,32.6082,32.6354,479761.0
2018-09-20 12:40:00,35.91,35.98,35.88,35.97,92589.0,32.6445,32.7082,32.6173,32.6991,92589.0
2018-09-20 12:50:00,35.97,36.08,35.97,36.07,117625.0,32.6991,32.7991,32.6991,32.79,117625.0
2018-09-20 13:00:00,36.07,36.11,36.01,36.01,110406.0,32.79,32.8263,32.7354,32.7354,110406.0
2018-09-20 13:10:00,36.01,36.05,36.01,36.03,93171.0,32.7354,32.7718,32.7354,32.7536,93171.0
2018-09-20 13:20:00,36.03,36.05,35.95,35.97,105179.0,32.7536,32.7718,32.6809,32.6991,105179.0
2018-09-20 13:30:00,35.97,35.98,35.93,35.95,339226.0,32.6991,32.7082,32.6627,32.6809,339226.0
2018-09-20 13:40:00,35.95,36.06,35.94,36.04,129082.0,32.6809,32.7809,32.6718,32.7627,129082.0
2018-09-20 13:50:00,36.04,36.05,35.99,36.01,68181.0,32.7627,32.7718,32.7173,32.7354,68181.0
2018-09-20 14:00:00,36.01,36.04,36.0,36.03,119953.0,32.7354,32.7627,32.7263,32.7536,119953.0
2018-09-20 14:10:00,36.04,36.06,36.03,36.05,116944.0,32.7627,32.7809,32.7536,32.7718,116944.0
2018-09-20 14:20:00,36.05,36.06,36.02,36.05,97410.0,32.7718,32.7809,32.7445,32.7718,97410.0
2018-09-20 14:30:00,36.05,36.11,36.03,36.06,318823.0,32.7718,32.8263,32.7536,32.7809,318823.0
2018-09-20 14:40:00,36.07,36.12,36.03,36.12,186639.0,32.79,32.8354,32.7536,32.8354,186639.0
2018-09-20 14:50:00,36.11,36.17,36.11,36.16,124316.0,32.8263,32.8809,32.8263,32.8718,124316.0
2018-09-20 15:00:00,36.16,36.2,36.13,36.16,254124.0,32.8718,32.9082,32.8445,32.8718,254124.0
2018-09-20 15:10:00,36.17,36.25,36.16,36.23,176085.0,32.8809,32.9536,32.8718,32.9354,176085.0
2018-09-20 15:20:00,36.23,36.26,36.2,36.23,255334.0,32.9354,32.9627,32.9082,32.9354,255334.0
2018-09-20 15:30:00,36.23,36.24,36.16,36.17,265174.0,32.9354,32.9445,32.8718,32.8809,265174.0
2018-09-20 15:40:00,36.17,36.18,36.09,36.13,490417.0,32.8809,32.89,32.8082,32.8445,490417.0
2018-09-20 15:50:00,36.13,36.14,36.05,36.09,924938.0,32.8445,32.8536,32.7718,32.8082,924938.0
2018-09-21 09:30:00,36.31,36.49,36.2,36.23,1922546.0,33.0082,33.1718,32.9082,32.9354,1922546.0
2018-09-21 09:40:00,36.23,36.36,36.17,36.17,341574.0,32.9354,33.0536,32.8809,32.8809,341574.0
2018-09-21 09:50:00,36.17,36.33,36.15,36.27,316179.0,32.8809,33.0263,32.8627,32.9718,316179.0
2018-09-21 10:00:00,36.27,36.33,36.24,36.27,213317.0,32.9718,33.0263,32.9445,32.9718,213317.0
2018-09-21 10:10:00,36.26,36.27,36.16,36.17,165085.0,32.9627,32.9718,32.8718,32.8809,165085.0
2018-09-21 10:20:00,36.18,36.18,36.05,36.06,241556.0,32.89,32.89,32.7718,32.7809,241556.0
2018-09-21 10:30:00,36.06,36.06,35.94,35.94,254433.0,32.7809,32.7809,32.6718,32.6718,254433.0
2018-09-21 10:40:00,35.94,36.01,35.92,35.97,233307.0,32.6718,32.7354,32.6536,32.6991,233307.0
2018-09-21 10:50:00,35.97,36.0,35.91,35.93,181099.0,32.6991,32.7263,32.6445,32.6627,181099.0
2018-09-21 11:00:00,35.93,35.99,35.92,35.96,150972.0,32.6627,32.7173,32.6536,32.69,150972.0
2018-09-21 11:10:00,35.97,35.98,35.91,35.93,96742.0,32.6991,32.7082,32.6445,32.6627,96742.0
2018-09-21 11:20:00,35.93,35.94,35.85,35.94,156604.0,32.6627,32.6718,32.59,32.6718,156604.0
2018-09-21 11:30:00,35.94,35.96,35.9,35.94,194782.0,32.6718,32.69,32.6354,32.6718,194782.0
2018-09-21 11:40:00,35.94,35.99,35.93,35.94,167903.0,32.6718,32.7173,32.6627,32.6718,167903.0
2018-09-21 11:50:00,35.94,35.96,35.92,35.93,147149.0,32.6718,32.69,32.6536,32.6627,147149.0
2018-09-21 12:00:00,35.93,35.95,35.83,35.84,198011.0,32.6627,32.6809,32.5718,32.5809,198011.0
2018-09-21 12:10:00,35.83,35.86,35.76,35.77,114285.0,32.5718,32.5991,32.5082,32.5173,114285.0
2018-09-21 12:20:00,35.78,35.78,35.68,35.68,225032.0,32.5264,32.5264,32.4354,32.4354,225032.0
2018-09-21 12:30:00,35.69,35.73,35.6,35.66,271189.0,32.4445,32.4809,32.3627,32.4173,271189.0
2018-09-21 12:40:00,35.67,35.67,35.62,35.65,121358.0,32.4264,32.4264,32.3809,32.4082,121358.0
2018-09-21 12:50:00,35.65,35.65,35.56,35.57,243340.0,32.4082,32.4082,32.3264,32.3354,243340.0
2018-09-21 13:00:00,35.57,35.59,35.53,35.58,96115.0,32.3354,32.3536,32.2991,32.3445,96115.0
2018-09-21 13:10:00,35.57,35.58,35.51,35.52,143938.0,32.3354,32.3445,32.2809,32.29,143938.0
2018-09-21 13:20:00,35.52,35.54,35.41,35.44,190980.0,32.29,32.3082,32.19,32.2173,190980.0
2018-09-21 13:30:00,35.44,35.46,35.4,35.4,137544.0,32.2173,32.2355,32.1809,32.1809,137544.0
2018-09-21 13:40:00,35.41,35.42,35.3,35.34,159028.0,32.19,32.1991,32.09,32.1264,159028.0
2018-09-21 13:50:00,35.34,35.37,35.33,35.34,127833.0,32.1264,32.1536,32.1173,32.1264,127833.0
2018-09-21 14:00:00,35.35,35.36,35.27,35.32,255318.0,32.1355,32.1445,32.0627,32.1082,255318.0
2018-09-21 14:10:00,35.32,35.34,35.21,35.26,289560.0,32.1082,32.1264,32.0082,32.0536,289560.0
2018-09-21 14:20:00,35.25,35.3,35.23,35.25,185984.0,32.0445,32.09,32.0264,32.0445,185984.0
2018-09-21 14:30:00,35.26,35.32,35.21,35.31,222075.0,32.0536,32.1082,32.0082,32.0991,222075.0
2018-09-21 14:40:00,35.3,35.31,35.25,35.26,217202.0,32.09,32.0991,32.0445,32.0536,217202.0
2018-09-21 14:50:00,35.26,35.26,35.21,35.23,176649.0,32.0536,32.0536,32.0082,32.0264,176649.0
2018-09-21 15:00:00,35.23,35.25,35.21,35.22,243362.0,32.0264,32.0445,32.0082,32.0173,243362.0
2018-09-21 15:10:00,35.23,35.23,35.2,35.23,234633.0,32.0264,32.0264,31.9991,32.0264,234633.0
2018-09-21 15:20:00,35.22,35.23,35.18,35.2,306347.0,32.0173,32.0264,31.9809,31.9991,306347.0
2018-09-21 15:30:00,35.2,35.21,35.16,35.2,645081.0,31.9991,32.0082,31.9627,31.9991,645081.0
2018-09-21 15:40:00,35.2,35.32,35.19,35.22,1067503.0,31.9991,32.1082,31.99,32.0173,1067503.0
2018-09-21 15:50:00,35.22,35.31,35.21,35.3,2280969.0,32.0173,32.0991,32.0082,32.09,2280969.0
2018-09-24 09:30:00,35.04,35.38,34.97,35.09,582013.0,31.8536,32.1627,31.79,31.8991,582013.0
2018-09-24 09:40:00,35.09,35.11,34.89,34.94,300286.0,31.8991,31.9173,31.7173,31.7627,300286.0
2018-09-24 09:50:00,34.93,34.94,34.78,34.87,290163.0,31.7536,31.7627,31.6173,31.6991,290163.0
2018-09-24 10:00:00,34.87,34.89,34.65,34.66,355519.0,31.6991,31.7173,31.4991,31.5082,355519.0
2018-09-24 10:10:00,34.65,34.69,34.54,34.65,473616.0,31.4991,31.5355,31.3991,31.4991,473616.0
2018-09-24 10:20:00,34.64,34.75,34.6,34.66,187674.0,31.49,31.59,31.4537,31.5082,187674.0
2018-09-24 10:30:00,34.67,34.76,34.61,34.61,216158.0,31.5173,31.5991,31.4627,31.4627,216158.0
2018-09-24 10:40:00,34.61,34.66,34.5,34.51,296623.0,31.4627,31.5082,31.3627,31.3718,296623.0
2018-09-24 10:50:00,34.51,34.63,34.5,34.61,223016.0,31.3718,31.4809,31.3627,31.4627,223016.0
2018-09-24 11:00:00,34.61,34.65,34.55,34.61,339859.0,31.4627,31.4991,31.4082,31.4627,339859.0
2018-09-24 11:10:00,34.6,34.72,34.59,34.68,168615.0,31.4537,31.5627,31.4446,31.5264,168615.0
2018-09-24 11:20:00,34.69,34.7,34.61,34.62,246764.0,31.5355,31.5446,31.4627,31.4718,246764.0
2018-09-24 11:30:00,34.61,34.62,34.53,34.58,219772.0,31.4627,31.4718,31.39,31.4355,219772.0
2018-09-24 11:40:00,34.59,34.66,34.58,34.63,120234.0,31.4446,31.5082,31.4355,31.4809,120234.0
2018-09-24 11:50:00,34.63,34.67,34.56,34.6,112487.0,31.4809,31.5173,31.4173,31.4537,112487.0
2018-09-24 12:00:00,34.6,34.63,34.57,34.6,114571.0,31.4537,31.4809,31.4264,31.4537,114571.0
2018-09-24 12:10:00,34.6,34.61,34.51,34.59,277471.0,31.4537,31.4627,31.3718,31.4446,277471.0
2018-09-24 12:20:00,34.59,34.66,34.58,34.65,83451.0,31.4446,31.5082,31.4355,31.4991,83451.0
2018-09-24 12:30:00,34.65,34.65,34.57,34.58,122278.0,31.4991,31.4991,31.4264,31.4355,122278.0
2018-09-24 12:40:00,34.58,34.6,34.54,34.59,113934.0,31.4355,31.4537,31.3991,31.4446,113934.0
2018-09-24 12:50:00,34.58,34.61,34.55,34.56,77432.0,31.4355,31.4627,31.4082,31.4173,77432.0
2018-09-24 13:00:00,34.56,34.56,34.46,34.46,212073.0,31.4173,31.4173,31.3264,31.3264,212073.0
2018-09-24 13:10:00,34.47,34.52,34.45,34.51,166896.0,31.3355,31.3809,31.3173,31.3718,166896.0
2018-09-24 13:20:00,34.52,34.56,34.49,34.51,91148.0,31.3809,31.4173,31.3537,31.3718,91148.0
2018-09-24 13:30:00,34.51,34.56,34.51,34.55,96427.0,31.3718,31.4173,31.3718,31.4082,96427.0
2018-09-24 13:40:00,34.54,34.61,34.54,34.59,116246.0,31.3991,31.4627,31.3991,31.4446,116246.0
2018-09-24 13:50:00,34.59,34.64,34.59,34.6,106256.0,31.4446,31.49,31.4446,31.4537,106256.0
2018-09-24 14:00:00,34.61,34.66,34.59,34.66,132245.0,31.4627,31.5082,31.4446,31.5082,132245.0
2018-09-24 14:10:00,34.66,34.7,34.62,34.65,159038.0,31.5082,31.5446,31.4718,31.4991,159038.0
2018-09-24 14:20:00,34.65,34.69,34.55,34.56,233619.0,31.4991,31.5355,31.4082,31.4173,233619.0
2018-09-24 14:30:00,34.57,34.66,34.56,34.65,95178.0,31.4264,31.5082,31.4173,31.4991,95178.0
2018-09-24 14:40:00,34.64,34.72,34.64,34.72,92316.0,31.49,31.5627,31.49,31.5627,92316.0
2018-09-24 14:50:00,34.71,34.72,34.66,34.67,134553.0,31.5537,31.5627,31.5082,31.5173,134553.0
2018-09-24 15:00:00,34.66,34.75,34.64,34.72,187171.0,31.5082,31.59,31.49,31.5627,187171.0
2018-09-24 15:10:00,34.73,34.75,34.7,34.73,196977.0,31.5718,31.59,31.5446,31.5718,196977.0
2018-09-24 15:20:00,34.73,34.78,34.72,34.72,156080.0,31.5718,31.6173,31.5627,31.5627,156080.0
2018-09-24 15:30:00,34.73,34.76,34.7,34.72,211653.0,31.5718,31.5991,31.5446,31.5627,211653.0
2018-09-24 15:40:00,34.72,34.75,34.68,34.73,441334.0,31.5627,31.59,31.5264,31.5718,441334.0
2018-09-24 15:50:00,34.74,34.78,34.7,34.74,713191.0,31.5809,31.6173,31.5446,31.5809,713191.0
2018-09-25 09:30:00,34.48,34.68,34.31,34.34,465029.0,31.3446,31.5264,31.19,31.2173,465029.0
2018-09-25 09:40:00,34.35,34.45,34.3,34.3,292134.0,31.2264,31.3173,31.1809,31.1809,292134.0
2018-09-25 09:50:00,34.3,34.33,34.2,34.2,277461.0,31.1809,31.2082,31.09,31.09,277461.0
2018-09-25 10:00:00,34.2,34.29,34.14,34.28,492781.0,31.09,31.1718,31.0355,31.1628,492781.0
2018-09-25 10:10:00,34.29,34.36,34.25,34.33,226805.0,31.1718,31.2355,31.1355,31.2082,226805.0
2018-09-25 10:20:00,34.33,34.38,34.27,34.3,299923.0,31.2082,31.2537,31.1537,31.1809,299923.0
2018-09-25 10:30:00,34.3,34.3,34.19,34.2,210966.0,31.1809,31.1809,31.0809,31.09,210966.0
2018-09-25 10:40:00,34.2,34.25,34.17,34.23,277522.0,31.09,31.1355,31.0628,31.1173,277522.0
2018-09-25 10:50:00,34.23,34.26,34.17,34.18,136597.0,31.1173,31.1446,31.0628,31.0718,136597.0
2018-09-25 11:00:00,34.18,34.18,34.08,34.14,242273.0,31.0718,31.0718,30.9809,31.0355,242273.0
2018-09-25 11:10:00,34.14,34.17,34.05,34.08,281423.0,31.0355,31.0628,30.9537,30.9809,281423.0
2018-09-25 11:20:00,34.08,34.11,34.03,34.09,206916.0,30.9809,31.0082,30.9355,30.99,206916.0
2018-09-25 11:30:00,34.1,34.1,33.99,34.01,498711.0,30.9991,30.9991,30.8991,30.9173,498711.0
2018-09-25 11:40:00,34.0,34.0,33.9,33.94,256804.0,30.9082,30.9082,30.8173,30.8537,256804.0
2018-09-25 11:50:00,33.94,33.95,33.87,33.93,327228.0,30.8537,30.8628,30.79,30.8446,327228.0
2018-09-25 12:00:00,33.93,34.05,33.93,34.05,191669.0,30.8446,30.9537,30.8446,30.9537,191669.0
2018-09-25 12:10:00,34.04,34.04,33.96,33.97,163080.0,30.9446,30.9446,30.8719,30.8809,163080.0
2018-09-25 12:20:00,33.97,33.98,33.92,33.95,93515.0,30.8809,30.89,30.8355,30.8628,93515.0
2018-09-25 12:30:00,33.96,33.96,33.9,33.91,120479.0,30.8719,30.8719,30.8173,30.8264,120479.0
2018-09-25 12:40:00,33.92,33.93,33.82,33.83,258884.0,30.8355,30.8446,30.7446,30.7537,258884.0
2018-09-25 12:50:00,33.82,33.88,33.81,33.86,207915.0,30.7446,30.7991,30.7355,30.7809,207915.0
2018-09-25 13:00:00,33.87,33.88,33.82,33.85,138565.0,30.79,30.7991,30.7446,30.7719,138565.0
2018-09-25 13:10:00,33.85,33.87,33.8,33.8,173703.0,30.7719,30.79,30.7264,30.7264,173703.0
2018-09-25 13:20:00,33.81,33.82,33.77,33.8,214705.0,30.7355,30.7446,30.6991,30.7264,214705.0
2018-09-25 13:30:00,33.8,33.83,33.74,33.74,225725.0,30.7264,30.7537,30.6719,30.6719,225725.0
2018-09-25 13:40:00,33.74,33.75,33.61,33.62,487941.0,30.6719,30.6809,30.5537,30.5628,487941.0
2018-09-25 13:50:00,33.61,33.64,33.58,33.62,368057.0,30.5537,30.581,30.5264,30.5628,368057.0
2018-09-25 14:00:00,33.62,33.63,33.57,33.62,350435.0,30.5628,30.5719,30.5173,30.5628,350435.0
2018-09-25 14:10:00,33.62,33.62,33.57,33.59,167196.0,30.5628,30.5628,30.5173,30.5355,167196.0
2018-09-25 14:20:00,33.6,33.66,33.58,33.58,276602.0,30.5446,30.5991,30.5264,30.5264,276602.0
2018-09-25 14:30:00,33.58,33.61,33.53,33.55,318745.0,30.5264,30.5537,30.481,30.4991,318745.0
2018-09-25 14:40:00,33.55,33.56,33.51,33.52,356065.0,30.4991,30.5082,30.4628,30.4719,356065.0
2018-09-25 14:50:00,33.52,33.58,33.51,33.54,222027.0,30.4719,30.5264,30.4628,30.49,222027.0
2018-09-25 15:00:00,33.55,33.58,33.53,33.56,236669.0,30.4991,30.5264,30.481,30.5082,236669.0
2018-09-25 15:10:00,33.55,33.56,33.5,33.52,252956.0,30.4991,30.5082,30.4537,30.4719,252956.0
2018-09-25 15:20:00,33.52,33.54,33.5,33.52,366171.0,30.4719,30.49,30.4537,30.4719,366171.0
2018-09-25 15:30:00,33.52,33.57,33.5,33.56,479514.0,30.4719,30.5173,30.4537,30.5082,479514.0
2018-09-25 15:40:00,33.57,33.6,33.55,33.58,694149.0,30.5173,30.5446,30.4991,30.5264,694149.0
2018-09-25 15:50:00,33.57,33.63,33.54,33.57,1342440.0,30.5173,30.5719,30.49,30.5173,1342440.0
2018-09-26 09:30:00,33.49,33.68,33.34,33.66,1483317.0,30.4446,30.6173,30.3082,30.5991,1483317.0
2018-09-26 09:40:00,33.65,33.71,33.5,33.63,659897.0,30.59,30.6446,30.4537,30.5719,659897.0
2018-09-26 09:50:00,33.62,33.89,33.6,33.75,613407.0,30.5628,30.8082,30.5446,30.6809,613407.0
2018-09-26 10:00:00,33.75,33.78,33.53,33.58,429257.0,30.6809,30.7082,30.481,30.5264,429257.0
2018-09-26 10:10:00,33.57,33.66,33.55,33.64,317912.0,30.5173,30.5991,30.4991,30.581,317912.0
2018-09-26 10:20:00,33.64,33.67,33.59,33.59,386898.0,30.581,30.6082,30.5355,30.5355,386898.0
2018-09-26 10:30:00,33.59,33.6,33.51,33.57,333888.0,30.5355,30.5446,30.4628,30.5173,333888.0
2018-09-26 10:40:00,33.57,33.57,33.47,33.5,296183.0,30.5173,30.5173,30.4264,30.4537,296183.0
2018-09-26 10:50:00,33.51,33.59,33.5,33.55,259913.0,30.4628,30.5355,30.4537,30.4991,259913.0
2018-09-26 11:00:00,33.55,33.59,33.53,33.58,259099.0,30.4991,30.5355,30.481,30.5264,259099.0
2018-09-26 11:10:00,33.59,33.59,33.54,33.55,180720.0,30.5355,30.5355,30.49,30.4991,180720.0
2018-09-26 11:20:00,33.55,33.6,33.54,33.57,169123.0,30.4991,30.5446,30.49,30.5173,169123.0
2018-09-26 11:30:00,33.57,33.59,33.52,33.52,294304.0,30.5173,30.5355,30.4719,30.4719,294304.0
2018-09-26 11:40:00,33.53,33.55,33.5,33.52,212732.0,30.481,30.4991,30.4537,30.4719,212732.0
2018-09-26 11:50:00,33.53,33.59,33.52,33.56,125458.0,30.481,30.5355,30.4719,30.5082,125458.0
2018-09-26 12:00:00,33.57,33.61,33.54,33.56,278261.0,30.5173,30.5537,30.49,30.5082,278261.0
2018-09-26 12:10:00,33.56,33.64,33.54,33.64,208254.0,30.5082,30.581,30.49,30.581,208254.0
2018-09-26 12:20:00,33.64,33.68,33.56,33.68,263095.0,30.581,30.6173,30.5082,30.6173,263095.0
2018-09-26 12:30:00,33.68,33.78,33.68,33.77,443855.0,30.6173,30.7082,30.6173,30.6991,443855.0
2018-09-26 12:40:00,33.77,33.82,33.77,33.79,166125.0,30.6991,30.7446,30.6991,30.7173,166125.0
2018-09-26 12:50:00,33.8,33.85,33.79,33.83,215052.0,30.7264,30.7719,30.7173,30.7537,215052.0
2018-09-26 13:00:00,33.84,33.88,33.77,33.8,218309.0,30.7628,30.7991,30.6991,30.7264,218309.0
2018-09-26 13:10:00,33.8,33.84,33.78,33.83,235363.0,30.7264,30.7628,30.7082,30.7537,235363.0
2018-09-26 13:20:00,33.83,33.88,33.8,33.84,208401.0,30.7537,30.7991,30.7264,30.7628,208401.0
2018-09-26 13:30:00,33.85,33.92,33.84,33.91,288529.0,30.7719,30.8355,30.7628,30.8264,288529.0
2018-09-26 13:40:00,33.92,33.98,33.9,33.98,249111.0,30.8355,30.89,30.8173,30.89,249111.0
2018-09-26 13:50:00,33.97,34.0,33.84,33.84,254071.0,30.8809,30.9082,30.7628,30.7628,254071.0
2018-09-26 14:00:00,33.84,33.97,33.84,33.92,204393.0,30.7628,30.8809,30.7628,30.8355,204393.0
2018-09-26 14:10:00,33.92,34.0,33.92,34.0,248323.0,30.8355,30.9082,30.8355,30.9082,248323.0
2018-09-26 14:20:00,33.99,34.0,33.89,33.92,131385.0,30.8991,30.9082,30.8082,30.8355,131385.0
2018-09-26 14:30:00,33.91,33.95,33.88,33.94,228452.0,30.8264,30.8628,30.7991,30.8537,228452.0
2018-09-26 14:40:00,33.94,33.96,33.84,33.87,237619.0,30.8537,30.8719,30.7628,30.79,237619.0
2018-09-26 14:50:00,33.86,33.9,33.83,33.84,183003.0,30.7809,30.8173,30.7537,30.7628,183003.0
2018-09-26 15:00:00,33.84,33.87,33.8,33.86,244249.0,30.7628,30.79,30.7264,30.7809,244249.0
2018-09-26 15:10:00,33.86,33.87,33.82,33.87,167886.0,30.7809,30.79,30.7446,30.79,167886.0
2018-09-26 15:20:00,33.87,33.89,33.81,33.82,153392.0,30.79,30.8082,30.7355,30.7446,153392.0
2018-09-26 15:30:00,33.82,33.83,33.79,33.8,438593.0,30.7446,30.7537,30.7173,30.7264,438593.0
2018-09-26 15:40:00,33.79,33.81,33.69,33.75,1113414.0,30.7173,30.7355,30.6264,30.6809,1113414.0
2018-09-26 15:50:00,33.75,33.8,33.66,33.73,2046882.0,30.6809,30.7264,30.5991,30.6628,2046882.0
2018-09-27 09:30:00,33.51,33.68,33.38,33.41,522947.0,30.4628,30.6173,30.3446,30.3719,522947.0
2018-09-27 09:40:00,33.41,33.42,33.28,33.38,321409.0,30.3719,30.381,30.2537,30.3446,321409.0
2018-09-27 09:50:00,33.39,33.54,33.38,33.44,512846.0,30.3537,30.49,30.3446,30.3991,512846.0
2018-09-27 10:00:00,33.44,33.62,33.43,33.58,310152.0,30.3991,30.5628,30.39,30.5264,310152.0
2018-09-27 10:10:00,33.59,33.67,33.53,33.54,627229.0,30.5355,30.6082,30.481,30.49,627229.0
2018-09-27 10:20:00,33.54,33.68,33.54,33.66,378594.0,30.49,30.6173,30.49,30.5991,378594.0
2018-09-27 10:30:00,33.67,33.72,33.63,33.68,188482.0,30.6082,30.6537,30.5719,30.6173,188482.0
2018-09-27 10:40:00,33.69,33.75,33.67,33.69,170871.0,30.6264,30.6809,30.6082,30.6264,170871.0
2018-09-27 10:50:00,33.69,33.71,33.57,33.59,165634.0,30.6264,30.6446,30.5173,30.5355,165634.0
2018-09-27 11:00:00,33.59,33.68,33.58,33.61,283551.0,30.5355,30.6173,30.5264,30.5537,283551.0
2018-09-27 11:10:00,33.61,33.68,33.57,33.66,271986.0,30.5537,30.6173,30.5173,30.5991,271986.0
2018-09-27 11:20:00,33.66,33.7,33.62,33.67,231888.0,30.5991,30.6355,30.5628,30.6082,231888.0
2018-09-27 11:30:00,33.68,33.72,33.64,33.69,129375.0,30.6173,30.6537,30.581,30.6264,129375.0
2018-09-27 11:40:00,33.69,33.71,33.63,33.65,114929.0,30.6264,30.6446,30.5719,30.59,114929.0
2018-09-27 11:50:00,33.66,33.71,33.61,33.69,155614.0,30.5991,30.6446,30.5537,30.6264,155614.0
2018-09-27 12:00:00,33.69,33.7,33.62,33.63,83531.0,30.6264,30.6355,30.5628,30.5719,83531.0
2018-09-27 12:10:00,33.63,33.68,33.6,33.67,153595.0,30.5719,30.6173,30.5446,30.6082,153595.0
2018-09-27 12:20:00,33.68,33.68,33.63,33.64,155302.0,30.6173,30.6173,30.5719,30.581,155302.0
2018-09-27 12:30:00,33.64,33.65,33.58,33.61,167337.0,30.581,30.59,30.5264,30.5537,167337.0
2018-09-27 12:40:00,33.62,33.64,33.61,33.63,113748.0,30.5628,30.581,30.5537,30.5719,113748.0
2018-09-27 12:50:00,33.64,33.71,33.64,33.69,393428.0,30.581,30.6446,30.581,30.6264,393428.0
2018-09-27 13:00:00,33.69,33.7,33.65,33.68,145603.0,30.6264,30.6355,30.59,30.6173,145603.0
2018-09-27 13:10:00,33.67,33.68,33.64,33.66,106778.0,30.6082,30.6173,30.581,30.5991,106778.0
2018-09-27 13:20:00,33.66,33.66,33.62,33.66,139910.0,30.5991,30.5991,30.5628,30.5991,139910.0
2018-09-27 13:30:00,33.65,33.67,33.64,33.65,96640.0,30.59,30.6082,30.581,30.59,96640.0
2018-09-27 13:40:00,33.66,33.66,33.64,33.66,79857.0,30.5991,30.5991,30.581,30.5991,79857.0
2018-09-27 13:50:00,33.65,33.68,33.64,33.67,124989.0,30.59,30.6173,30.581,30.6082,124989.0
2018-09-27 14:00:00,33.67,33.7,33.62,33.63,106726.0,30.6082,30.6355,30.5628,30.5719,106726.0
2018-09-27 14:10:00,33.62,33.65,33.6,33.64,119182.0,30.5628,30.59,30.5446,30.581,119182.0
2018-09-27 14:20:00,33.65,33.69,33.64,33.68,137522.0,30.59,30.6264,30.581,30.6173,137522.0
2018-09-27 14:30:00,33.68,33.7,33.65,33.68,96412.0,30.6173,30.6355,30.59,30.6173,96412.0
2018-09-27 14:40:00,33.68,33.68,33.61,33.61,86815.0,30.6173,30.6173,30.5537,30.5537,86815.0
2018-09-27 14:50:00,33.61,33.63,33.59,33.61,372277.0,30.5537,30.5719,30.5355,30.5537,372277.0
2018-09-27 15:00:00,33.61,33.67,33.6,33.65,115846.0,30.5537,30.6082,30.5446,30.59,115846.0
2018-09-27 15:10:00,33.65,33.7,33.63,33.68,141587.0,30.59,30.6355,30.5719,30.6173,141587.0
2018-09-27 15:20:00,33.68,33.69,33.62,33.62,136464.0,30.6173,30.6264,30.5628,30.5628,136464.0
2018-09-27 15:30:00,33.63,33.64,33.57,33.61,279285.0,30.5719,30.581,30.5173,30.5537,279285.0
2018-09-27 15:40:00,33.6,33.62,33.58,33.61,476966.0,30.5446,30.5628,30.5264,30.5537,476966.0
2018-09-27 15:50:00,33.6,33.68,33.6,33.67,1027104.0,30.5446,30.6173,30.5446,30.6082,1027104.0
2018-09-28 09:30:00,33.57,33.61,33.29,33.33,448360.0,30.5173,30.5537,30.2628,30.2991,448360.0
2018-09-28 09:40:00,33.33,33.53,33.33,33.44,233382.0,30.2991,30.481,30.2991,30.3991,233382.0
2018-09-28 09:50:00,33.45,33.59,33.44,33.57,109689.0,30.4082,30.5355,30.3991,30.5173,109689.0
2018-09-28 10:00:00,33.56,33.58,33.48,33.51,180540.0,30.5082,30.5264,30.4355,30.4628,180540.0
2018-09-28 10:10:00,33.51,33.51,33.42,33.47,190053.0,30.4628,30.4628,30.381,30.4264,190053.0
2018-09-28 10:20:00,33.48,33.56,33.47,33.55,201597.0,30.4355,30.5082,30.4264,30.4991,201597.0
2018-09-28 10:30:00,33.55,33.57,33.49,33.55,140280.0,30.4991,30.5173,30.4446,30.4991,140280.0
2018-09-28 10:40:00,33.55,33.58,33.53,33.57,108928.0,30.4991,30.5264,30.481,30.5173,108928.0
2018-09-28 10:50:00,33.57,33.64,33.56,33.63,320608.0,30.5173,30.581,30.5082,30.5719,320608.0
2018-09-28 11:00:00,33.63,33.65,33.54,33.57,159319.0,30.5719,30.59,30.49,30.5173,159319.0
2018-09-28 11:10:00,33.58,33.59,33.56,33.58,91156.0,30.5264,30.5355,30.5082,30.5264,91156.0
2018-09-28 11:20:00,33.58,33.58,33.52,33.52,126544.0,30.5264,30.5264,30.4719,30.4719,126544.0
2018-09-28 11:30:00,33.52,33.62,33.51,33.62,454420.0,30.4719,30.5628,30.4628,30.5628,454420.0
2018-09-28 11:40:00,33.62,33.63,33.55,33.59,156417.0,30.5628,30.5719,30.4991,30.5355,156417.0
2018-09-28 11:50:00,33.59,33.6,33.53,33.55,112972.0,30.5355,30.5446,30.481,30.4991,112972.0
2018-09-28 12:00:00,33.55,33.61,33.55,33.6,105767.0,30.4991,30.5537,30.4991,30.5446,105767.0
2018-09-28 12:10:00,33.6,33.64,33.59,33.63,163744.0,30.5446,30.581,30.5355,30.5719,163744.0
2018-09-28 12:20:00,33.62,33.62,33.58,33.6,127579.0,30.5628,30.5628,30.5264,30.5446,127579.0
2018-09-28 12:30:00,33.59,33.6,33.54,33.59,137130.0,30.5355,30.5446,30.49,30.5355,137130.0
2018-09-28 12:40:00,33.58,33.59,33.53,33.54,194341.0,30.5264,30.5355,30.481,30.49,194341.0
2018-09-28 12:50:00,33.55,33.61,33.55,33.6,123628.0,30.4991,30.5537,30.4991,30.5446,123628.0
2018-09-28 13:00:00,33.6,33.61,33.56,33.59,56290.0,30.5446,30.5537,30.5082,30.5355,56290.0
2018-09-28 13:10:00,33.59,33.61,33.56,33.57,46326.0,30.5355,30.5537,30.5082,30.5173,46326.0
2018-09-28 13:20:00,33.58,33.62,33.57,33.6,60665.0,30.5264,30.5628,30.5173,30.5446,60665.0
2018-09-28 13:30:00,33.6,33.64,33.59,33.63,58670.0,30.5446,30.581,30.5355,30.5719,58670.0
2018-09-28 13:40:00,33.63,33.63,33.58,33.6,63723.0,30.5719,30.5719,30.5264,30.5446,63723.0
2018-09-28 13:50:00,33.59,33.64,33.58,33.59,90933.0,30.5355,30.581,30.5264,30.5355,90933.0
2018-09-28 14:00:00,33.59,33.61,33.56,33.6,78297.0,30.5355,30.5537,30.5082,30.5446,78297.0
2018-09-28 14:10:00,33.6,33.69,33.58,33.69,119555.0,30.5446,30.6264,30.5264,30.6264,119555.0
2018-09-28 14:20:00,33.69,33.69,33.63,33.65,103950.0,30.6264,30.6264,30.5719,30.59,103950.0
2018-09-28 14:30:00,33.65,33.67,33.6,33.62,76488.0,30.59,30.6082,30.5446,30.5628,76488.0
2018-09-28 14:40:00,33.62,33.63,33.58,33.61,99675.0,30.5628,30.5719,30.5264,30.5537,99675.0
2018-09-28 14:50:00,33.61,33.63,33.58,33.59,125122.0,30.5537,30.5719,30.5264,30.5355,125122.0
2018-09-28 15:00:00,33.6,33.63,33.57,33.6,176080.0,30.5446,30.5719,30.5173,30.5446,176080.0
2018-09-28 15:10:00,33.6,33.62,33.56,33.57,172012.0,30.5446,30.5628,30.5082,30.5173,172012.0
2018-09-28 15:20:00,33.57,33.63,33.57,33.62,225540.0,30.5173,30.5719,30.5173,30.5628,225540.0
2018-09-28 15:30:00,33.63,33.64,33.58,33.63,270912.0,30.5719,30.581,30.5264,30.5719,270912.0
2018-09-28 15:40:00,33.63,33.66,33.59,33.64,433857.0,30.5719,30.5991,30.5355,30.581,433857.0
2018-09-28 15:50:00,33.63,33.68,33.62,33.66,1030689.0,30.5719,30.6173,30.5628,30.5991,1030689.0
2018-10-01 09:30:00,34.3,34.54,34.14,34.15,662539.0,31.1809,31.3991,31.0355,31.0446,662539.0
2018-10-01 09:40:00,34.15,34.23,34.1,34.11,294391.0,31.0446,31.1173,30.9991,31.0082,294391.0
2018-10-01 09:50:00,34.12,34.23,34.11,34.22,276393.0,31.0173,31.1173,31.0082,31.1082,276393.0
2018-10-01 10:00:00,34.22,34.3,34.21,34.27,312934.0,31.1082,31.1809,31.0991,31.1537,312934.0
2018-10-01 10:10:00,34.27,34.28,34.11,34.22,500506.0,31.1537,31.1628,31.0082,31.1082,500506.0
2018-10-01 10:20:00,34.23,34.26,34.17,34.18,178225.0,31.1173,31.1446,31.0628,31.0718,178225.0
2018-10-01 10:30:00,34.17,34.2,34.14,34.2,163000.0,31.0628,31.09,31.0355,31.09,163000.0
2018-10-01 10:40:00,34.2,34.24,34.17,34.23,155357.0,31.09,31.1264,31.0628,31.1173,155357.0
2018-10-01 10:50:00,34.22,34.25,34.17,34.23,147586.0,31.1082,31.1355,31.0628,31.1173,147586.0
2018-10-01 11:00:00,34.23,34.27,34.22,34.25,209729.0,31.1173,31.1537,31.1082,31.1355,209729.0
2018-10-01 11:10:00,34.24,34.26,34.13,34.19,178931.0,31.1264,31.1446,31.0264,31.0809,178931.0
2018-10-01 11:20:00,34.18,34.19,34.09,34.09,257734.0,31.0718,31.0809,30.99,30.99,257734.0
2018-10-01 11:30:00,34.09,34.13,33.99,34.13,374829.0,30.99,31.0264,30.8991,31.0264,374829.0
2018-10-01 11:40:00,34.13,34.15,34.08,34.09,187097.0,31.0264,31.0446,30.9809,30.99,187097.0
2018-10-01 11:50:00,34.09,34.16,34.09,34.12,136711.0,30.99,31.0537,30.99,31.0173,136711.0
2018-10-01 12:00:00,34.12,34.17,34.11,34.16,284186.0,31.0173,31.0628,31.0082,31.0537,284186.0
2018-10-01 12:10:00,34.17,34.17,34.1,34.12,183479.0,31.0628,31.0628,30.9991,31.0173,183479.0
2018-10-01 12:20:00,34.11,34.15,34.07,34.1,157715.0,31.0082,31.0446,30.9719,30.9991,157715.0
2018-10-01 12:30:00,34.1,34.15,34.09,34.14,157151.0,30.9991,31.0446,30.99,31.0355,157151.0
2018-10-01 12:40:00,34.14,34.14,34.04,34.05,159448.0,31.0355,31.0355,30.9446,30.9537,159448.0
2018-10-01 12:50:00,34.05,34.08,34.04,34.04,84163.0,30.9537,30.9809,30.9446,30.9446,84163.0
2018-10-01 13:00:00,34.05,34.13,34.03,34.1,136506.0,30.9537,31.0264,30.9355,30.9991,136506.0
2018-10-01 13:10:00,34.1,34.11,34.03,34.05,83755.0,30.9991,31.0082,30.9355,30.9537,83755.0
2018-10-01 13:20:00,34.05,34.06,34.03,34.04,97431.0,30.9537,30.9628,30.9355,30.9446,97431.0
2018-10-01 13:30:00,34.04,34.09,34.03,34.09,170767.0,30.9446,30.99,30.9355,30.99,170767.0
2018-10-01 13:40:00,34.08,34.09,34.07,34.08,149735.0,30.9809,30.99,30.9719,30.9809,149735.0
2018-10-01 13:50:00,34.08,34.16,34.07,34.13,227847.0,30.9809,31.0537,30.9719,31.0264,227847.0
2018-10-01 14:00:00,34.13,34.15,34.09,34.14,197819.0,31.0264,31.0446,30.99,31.0355,197819.0
2018-10-01 14:10:00,34.14,34.16,34.07,34.08,170632.0,31.0355,31.0537,30.9719,30.9809,170632.0
2018-10-01 14:20:00,34.07,34.12,34.06,34.07,131636.0,30.9719,31.0173,30.9628,30.9719,131636.0
2018-10-01 14:30:00,34.08,34.09,34.04,34.08,164899.0,30.9809,30.99,30.9446,30.9809,164899.0
2018-10-01 14:40:00,34.08,34.13,34.06,34.13,194219.0,30.9809,31.0264,30.9628,31.0264,194219.0
2018-10-01 14:50:00,34.13,34.15,34.1,34.1,155479.0,31.0264,31.0446,30.9991,30.9991,155479.0
2018-10-01 15:00:00,34.11,34.14,34.1,34.12,156949.0,31.0082,31.0355,30.9991,31.0173,156949.0
2018-10-01 15:10:00,34.11,34.12,34.08,34.09,245397.0,31.0082,31.0173,30.9809,30.99,245397.0
2018-10-01 15:20:00,34.09,34.1,34.0,34.06,417579.0,30.99,30.9991,30.9082,30.9628,417579.0
2018-10-01 15:30:00,34.06,34.11,34.04,34.1,613485.0,30.9628,31.0082,30.9446,30.9991,613485.0
2018-10-01 15:40:00,34.1,34.14,34.06,34.1,396208.0,30.9991,31.0355,30.9628,30.9991,396208.0
2018-10-01 15:50:00,34.11,34.22,34.09,34.2,1223455.0,31.0082,31.1082,30.99,31.09,1223455.0
2018-10-02 09:30:00,33.95,34.2,33.58,34.2,936445.0,30.8628,31.09,30.5264,31.09,936445.0
2018-10-02 09:40:00,34.2,34.34,34.13,34.18,313470.0,31.09,31.2173,31.0264,31.0718,313470.0
2018-10-02 09:50:00,34.17,34.2,33.96,33.99,335105.0,31.0628,31.09,30.8719,30.8991,335105.0
2018-10-02 10:00:00,34.0,34.0,33.75,33.77,442460.0,30.9082,30.9082,30.6809,30.6991,442460.0
2018-10-02 10:10:00,33.77,33.87,33.66,33.66,515603.0,30.6991,30.79,30.5991,30.5991,515603.0
2018-10-02 10:20:00,33.67,33.72,33.31,33.41,1434358.0,30.6082,30.6537,30.281,30.3719,1434358.0
2018-10-02 10:30:00,33.41,33.69,33.41,33.51,1197362.0,30.3719,30.6264,30.3719,30.4628,1197362.0
2018-10-02 10:40:00,33.52,33.66,33.47,33.62,386546.0,30.4719,30.5991,30.4264,30.5628,386546.0
2018-10-02 10:50:00,33.63,33.66,33.54,33.61,809266.0,30.5719,30.5991,30.49,30.5537,809266.0
2018-10-02 11:00:00,33.61,33.69,33.57,33.61,431761.0,30.5537,30.6264,30.5173,30.5537,431761.0
2018-10-02 11:10:00,33.6,33.62,33.51,33.51,261347.0,30.5446,30.5628,30.4628,30.4628,261347.0
2018-10-02 11:20:00,33.51,33.61,33.46,33.5,624006.0,30.4628,30.5537,30.4173,30.4537,624006.0
2018-10-02 11:30:00,33.5,33.59,33.47,33.56,659574.0,30.4537,30.5355,30.4264,30.5082,659574.0
2018-10-02 11:40:00,33.56,33.66,33.55,33.65,316669.0,30.5082,30.5991,30.4991,30.59,316669.0
2018-10-02 11:50:00,33.65,33.72,33.64,33.65,345835.0,30.59,30.6537,30.581,30.59,345835.0
2018-10-02 12:00:00,33.64,33.65,33.58,33.63,535918.0,30.581,30.59,30.5264,30.5719,535918.0
2018-10-02 12:10:00,33.62,33.63,33.54,33.56,555560.0,30.5628,30.5719,30.49,30.5082,555560.0
2018-10-02 12:20:00,33.56,33.6,33.53,33.58,202704.0,30.5082,30.5446,30.481,30.5264,202704.0
2018-10-02 12:30:00,33.57,33.58,33.52,33.54,258211.0,30.5173,30.5264,30.4719,30.49,258211.0
2018-10-02 12:40:00,33.53,33.6,33.53,33.55,417123.0,30.481,30.5446,30.481,30.4991,417123.0
2018-10-02 12:50:00,33.55,33.57,33.54,33.55,256640.0,30.4991,30.5173,30.49,30.4991,256640.0
2018-10-02 13:00:00,33.55,33.55,33.45,33.46,279581.0,30.4991,30.4991,30.4082,30.4173,279581.0
2018-10-02 13:10:00,33.47,33.49,33.41,33.41,217068.0,30.4264,30.4446,30.3719,30.3719,217068.0
2018-10-02 13:20:00,33.41,33.47,33.4,33.4,627410.0,30.3719,30.4264,30.3628,30.3628,627410.0
2018-10-02 13:30:00,33.41,33.41,33.33,33.37,360609.0,30.3719,30.3719,30.2991,30.3355,360609.0
2018-10-02 13:40:00,33.36,33.39,33.35,33.39,304281.0,30.3264,30.3537,30.3173,30.3537,304281.0
2018-10-02 13:50:00,33.38,33.46,33.36,33.45,574705.0,30.3446,30.4173,30.3264,30.4082,574705.0
2018-10-02 14:00:00,33.45,33.46,33.38,33.41,152126.0,30.4082,30.4173,30.3446,30.3719,152126.0
2018-10-02 14:10:00,33.42,33.42,33.4,33.41,175504.0,30.381,30.381,30.3628,30.3719,175504.0
2018-10-02 14:20:00,33.41,33.42,33.35,33.37,279908.0,30.3719,30.381,30.3173,30.3355,279908.0
2018-10-02 14:30:00,33.38,33.4,33.34,33.35,182987.0,30.3446,30.3628,30.3082,30.3173,182987.0
2018-10-02 14:40:00,33.34,33.36,33.3,33.3,495080.0,30.3082,30.3264,30.2719,30.2719,495080.0
2018-10-02 14:50:00,33.31,33.32,33.22,33.23,472432.0,30.281,30.2901,30.1991,30.2082,472432.0
2018-10-02 15:00:00,33.23,33.29,33.2,33.28,774608.0,30.2082,30.2628,30.181,30.2537,774608.0
2018-10-02 15:10:00,33.28,33.3,33.23,33.25,342441.0,30.2537,30.2719,30.2082,30.2264,342441.0
2018-10-02 15:20:00,33.26,33.32,33.25,33.27,470712.0,30.2355,30.2901,30.2264,30.2446,470712.0
2018-10-02 15:30:00,33.28,33.31,33.26,33.3,507727.0,30.2537,30.281,30.2355,30.2719,507727.0
2018-10-02 15:40:00,33.3,33.32,33.29,33.32,909651.0,30.2719,30.2901,30.2628,30.2901,909651.0
2018-10-02 15:50:00,33.31,33.34,33.28,33.31,1938818.0,30.281,30.3082,30.2537,30.281,1938818.0
2018-10-03 09:30:00,35.08,35.08,34.25,34.59,3326042.0,31.89,31.89,31.1355,31.4446,3326042.0
2018-10-03 09:40:00,34.59,34.72,34.19,34.34,1542805.0,31.4446,31.5627,31.0809,31.2173,1542805.0
2018-10-03 09:50:00,34.34,34.35,34.05,34.06,1314789.0,31.2173,31.2264,30.9537,30.9628,1314789.0
2018-10-03 10:00:00,34.07,34.16,33.94,34.11,1009655.0,30.9719,31.0537,30.8537,31.0082,1009655.0
2018-10-03 10:10:00,34.11,34.17,33.94,34.04,1013902.0,31.0082,31.0628,30.8537,30.9446,1013902.0
2018-10-03 10:20:00,34.04,34.1,33.87,33.95,651013.0,30.9446,30.9991,30.79,30.8628,651013.0
2018-10-03 10:30:00,33.95,33.95,33.85,33.92,865622.0,30.8628,30.8628,30.7719,30.8355,865622.0
2018-10-03 10:40:00,33.91,33.98,33.85,33.93,599744.0,30.8264,30.89,30.7719,30.8446,599744.0
2018-10-03 10:50:00,33.93,33.94,33.77,33.83,639015.0,30.8446,30.8537,30.6991,30.7537,639015.0
2018-10-03 11:00:00,33.84,33.95,33.8,33.92,411019.0,30.7628,30.8628,30.7264,30.8355,411019.0
2018-10-03 11:10:00,33.93,33.97,33.89,33.9,347534.0,30.8446,30.8809,30.8082,30.8173,347534.0
2018-10-03 11:20:00,33.89,33.98,33.86,33.97,575697.0,30.8082,30.89,30.7809,30.8809,575697.0
2018-10-03 11:30:00,33.97,34.03,33.94,33.98,586696.0,30.8809,30.9355,30.8537,30.89,586696.0
2018-10-03 11:40:00,33.98,34.15,33.95,34.1,460580.0,30.89,31.0446,30.8628,30.9991,460580.0
2018-10-03 11:50:00,34.09,34.18,34.08,34.1,248669.0,30.99,31.0718,30.9809,30.9991,248669.0
2018-10-03 12:00:00,34.1,34.15,34.08,34.13,186139.0,30.9991,31.0446,30.9809,31.0264,186139.0
2018-10-03 12:10:00,34.13,34.21,34.1,34.16,565609.0,31.0264,31.0991,30.9991,31.0537,565609.0
2018-10-03 12:20:00,34.17,34.29,34.16,34.27,402996.0,31.0628,31.1718,31.0537,31.1537,402996.0
2018-10-03 12:30:00,34.27,34.39,34.27,34.31,254343.0,31.1537,31.2628,31.1537,31.19,254343.0
2018-10-03 12:40:00,34.31,34.4,34.29,34.37,281979.0,31.19,31.2718,31.1718,31.2446,281979.0
2018-10-03 12:50:00,34.37,34.39,34.3,34.37,163808.0,31.2446,31.2628,31.1809,31.2446,163808.0
2018-10-03 13:00:00,34.37,34.4,34.31,34.35,271209.0,31.2446,31.2718,31.19,31.2264,271209.0
2018-10-03 13:10:00,34.35,34.39,34.32,34.36,268018.0,31.2264,31.2628,31.1991,31.2355,268018.0
2018-10-03 13:20:00,34.35,34.37,34.28,34.37,249600.0,31.2264,31.2446,31.1628,31.2446,249600.0
2018-10-03 13:30:00,34.37,34.43,34.35,34.36,216715.0,31.2446,31.2991,31.2264,31.2355,216715.0
2018-10-03 13:40:00,34.35,34.4,34.32,34.4,173044.0,31.2264,31.2718,31.1991,31.2718,173044.0
2018-10-03 13:50:00,34.39,34.43,34.36,34.39,143963.0,31.2628,31.2991,31.2355,31.2628,143963.0
2018-10-03 14:00:00,34.38,34.42,34.36,34.42,183858.0,31.2537,31.29,31.2355,31.29,183858.0
2018-10-03 14:10:00,34.41,34.42,34.31,34.34,279167.0,31.2809,31.29,31.19,31.2173,279167.0
2018-10-03 14:20:00,34.34,34.37,34.27,34.27,188242.0,31.2173,31.2446,31.1537,31.1537,188242.0
2018-10-03 14:30:00,34.28,34.29,34.18,34.22,239923.0,31.1628,31.1718,31.0718,31.1082,239923.0
2018-10-03 14:40:00,34.21,34.22,34.1,34.11,318258.0,31.0991,31.1082,30.9991,31.0082,318258.0
2018-10-03 14:50:00,34.11,34.13,34.06,34.12,227281.0,31.0082,31.0264,30.9628,31.0173,227281.0
2018-10-03 15:00:00,34.11,34.17,34.1,34.13,429191.0,31.0082,31.0628,30.9991,31.0264,429191.0
2018-10-03 15:10:00,34.13,34.15,34.03,34.06,352513.0,31.0264,31.0446,30.9355,30.9628,352513.0
2018-10-03 15:20:00,34.06,34.11,34.01,34.04,567932.0,30.9628,31.0082,30.9173,30.9446,567932.0
2018-10-03 15:30:00,34.04,34.08,34.03,34.05,297818.0,30.9446,30.9809,30.9355,30.9537,297818.0
2018-10-03 15:40:00,34.05,34.08,34.01,34.02,722563.0,30.9537,30.9809,30.9173,30.9264,722563.0
2018-10-03 15:50:00,34.02,34.07,33.98,34.01,2006191.0,30.9264,30.9719,30.89,30.9173,2006191.0
2018-10-04 09:30:00,34.11,34.44,33.95,34.43,678777.0,31.0082,31.3082,30.8628,31.2991,678777.0
2018-10-04 09:40:00,34.44,34.65,34.43,34.55,1123490.0,31.3082,31.4991,31.2991,31.4082,1123490.0
2018-10-04 09:50:00,34.54,34.55,34.38,34.44,506205.0,31.3991,31.4082,31.2537,31.3082,506205.0
2018-10-04 10:00:00,34.44,34.45,34.3,34.3,335177.0,31.3082,31.3173,31.1809,31.1809,335177.0
2018-10-04 10:10:00,34.3,34.44,34.28,34.44,443483.0,31.1809,31.3082,31.1628,31.3082,443483.0
2018-10-04 10:20:00,34.43,34.53,34.37,34.51,420626.0,31.2991,31.39,31.2446,31.3718,420626.0
2018-10-04 10:30:00,34.51,34.57,34.46,34.51,560434.0,31.3718,31.4264,31.3264,31.3718,560434.0
2018-10-04 10:40:00,34.5,34.6,34.48,34.59,271439.0,31.3627,31.4537,31.3446,31.4446,271439.0
2018-10-04 10:50:00,34.59,34.63,34.56,34.59,449684.0,31.4446,31.4809,31.4173,31.4446,449684.0
2018-10-04 11:00:00,34.59,34.66,34.49,34.51,387566.0,31.4446,31.5082,31.3537,31.3718,387566.0
2018-10-04 11:10:00,34.51,34.58,34.5,34.57,156593.0,31.3718,31.4355,31.3627,31.4264,156593.0
2018-10-04 11:20:00,34.57,34.58,34.49,34.5,237854.0,31.4264,31.4355,31.3537,31.3627,237854.0
2018-10-04 11:30:00,34.51,34.55,34.47,34.5,368504.0,31.3718,31.4082,31.3355,31.3627,368504.0
2018-10-04 11:40:00,34.49,34.51,34.38,34.39,558097.0,31.3537,31.3718,31.2537,31.2628,558097.0
2018-10-04 11:50:00,34.4,34.43,34.31,34.35,344169.0,31.2718,31.2991,31.19,31.2264,344169.0
2018-10-04 12:00:00,34.35,34.35,34.23,34.27,453921.0,31.2264,31.2264,31.1173,31.1537,453921.0
2018-10-04 12:10:00,34.26,34.32,34.22,34.24,374689.0,31.1446,31.1991,31.1082,31.1264,374689.0
2018-10-04 12:20:00,34.23,34.3,34.22,34.29,435145.0,31.1173,31.1809,31.1082,31.1718,435145.0
2018-10-04 12:30:00,34.28,34.39,34.27,34.32,349828.0,31.1628,31.2628,31.1537,31.1991,349828.0
2018-10-04 12:40:00,34.32,34.35,34.27,34.29,145361.0,31.1991,31.2264,31.1537,31.1718,145361.0
2018-10-04 12:50:00,34.29,34.35,34.28,34.32,283994.0,31.1718,31.2264,31.1628,31.1991,283994.0
2018-10-04 13:00:00,34.32,34.33,34.25,34.26,209779.0,31.1991,31.2082,31.1355,31.1446,209779.0
2018-10-04 13:10:00,34.25,34.28,34.18,34.2,262736.0,31.1355,31.1628,31.0718,31.09,262736.0
2018-10-04 13:20:00,34.21,34.3,34.19,34.26,270496.0,31.0991,31.1809,31.0809,31.1446,270496.0
2018-10-04 13:30:00,34.26,34.26,34.13,34.19,224474.0,31.1446,31.1446,31.0264,31.0809,224474.0
2018-10-04 13:40:00,34.2,34.3,34.19,34.23,309763.0,31.09,31.1809,31.0809,31.1173,309763.0
2018-10-04 13:50:00,34.22,34.27,34.19,34.23,256232.0,31.1082,31.1537,31.0809,31.1173,256232.0
2018-10-04 14:00:00,34.22,34.26,34.2,34.2,190452.0,31.1082,31.1446,31.09,31.09,190452.0
2018-10-04 14:10:00,34.21,34.22,34.07,34.09,248868.0,31.0991,31.1082,30.9719,30.99,248868.0
2018-10-04 14:20:00,34.09,34.15,34.09,34.14,243212.0,30.99,31.0446,30.99,31.0355,243212.0
2018-10-04 14:30:00,34.14,34.22,34.11,34.2,260349.0,31.0355,31.1082,31.0082,31.09,260349.0
2018-10-04 14:40:00,34.2,34.22,34.15,34.16,252304.0,31.09,31.1082,31.0446,31.0537,252304.0
2018-10-04 14:50:00,34.16,34.25,34.16,34.22,187137.0,31.0537,31.1355,31.0537,31.1082,187137.0
2018-10-04 15:00:00,34.22,34.24,34.19,34.24,230269.0,31.1082,31.1264,31.0809,31.1264,230269.0
2018-10-04 15:10:00,34.24,34.31,34.21,34.27,225768.0,31.1264,31.19,31.0991,31.1537,225768.0
2018-10-04 15:20:00,34.27,34.28,34.22,34.25,534235.0,31.1537,31.1628,31.1082,31.1355,534235.0
2018-10-04 15:30:00,34.25,34.27,34.22,34.23,480668.0,31.1355,31.1537,31.1082,31.1173,480668.0
2018-10-04 15:40:00,34.23,34.34,34.23,34.3,977215.0,31.1173,31.2173,31.1173,31.1809,977215.0
2018-10-04 15:50:00,34.31,34.35,34.24,34.26,1170977.0,31.19,31.2264,31.1264,31.1446,1170977.0
2018-10-05 09:30:00,34.41,34.51,34.26,34.33,475810.0,31.2809,31.3718,31.1446,31.2082,475810.0
2018-10-05 09:40:00,34.34,34.34,34.17,34.26,365499.0,31.2173,31.2173,31.0628,31.1446,365499.0
2018-10-05 09:50:00,34.27,34.34,34.21,34.21,267050.0,31.1537,31.2173,31.0991,31.0991,267050.0
2018-10-05 10:00:00,34.21,34.36,34.2,34.31,224722.0,31.0991,31.2355,31.09,31.19,224722.0
2018-10-05 10:10:00,34.31,34.37,34.3,34.34,160172.0,31.19,31.2446,31.1809,31.2173,160172.0
2018-10-05 10:20:00,34.34,34.38,34.29,34.35,206287.0,31.2173,31.2537,31.1718,31.2264,206287.0
2018-10-05 10:30:00,34.36,34.38,34.21,34.23,160793.0,31.2355,31.2537,31.0991,31.1173,160793.0
2018-10-05 10:40:00,34.22,34.28,34.21,34.26,238721.0,31.1082,31.1628,31.0991,31.1446,238721.0
2018-10-05 10:50:00,34.26,34.36,34.26,34.32,193795.0,31.1446,31.2355,31.1446,31.1991,193795.0
2018-10-05 11:00:00,34.32,34.35,34.21,34.22,177550.0,31.1991,31.2264,31.0991,31.1082,177550.0
2018-10-05 11:10:00,34.22,34.27,34.2,34.22,238770.0,31.1082,31.1537,31.09,31.1082,238770.0
2018-10-05 11:20:00,34.22,34.26,34.2,34.21,120581.0,31.1082,31.1446,31.09,31.0991,120581.0
2018-10-05 11:30:00,34.22,34.23,34.13,34.2,219973.0,31.1082,31.1173,31.0264,31.09,219973.0
2018-10-05 11:40:00,34.2,34.21,34.15,34.2,270059.0,31.09,31.0991,31.0446,31.09,270059.0
2018-10-05 11:50:00,34.2,34.21,34.14,34.17,327736.0,31.09,31.0991,31.0355,31.0628,327736.0
2018-10-05 12:00:00,34.16,34.17,34.06,34.09,220240.0,31.0537,31.0628,30.9628,30.99,220240.0
2018-10-05 12:10:00,34.08,34.13,34.07,34.12,278430.0,30.9809,31.0264,30.9719,31.0173,278430.0
2018-10-05 12:20:00,34.12,34.15,34.08,34.09,150218.0,31.0173,31.0446,30.9809,30.99,150218.0
2018-10-05 12:30:00,34.09,34.13,34.06,34.09,222703.0,30.99,31.0264,30.9628,30.99,222703.0
2018-10-05 12:40:00,34.09,34.13,34.07,34.12,155452.0,30.99,31.0264,30.9719,31.0173,155452.0
2018-10-05 12:50:00,34.13,34.18,34.09,34.11,144529.0,31.0264,31.0718,30.99,31.0082,144529.0
2018-10-05 13:00:00,34.1,34.13,34.03,34.04,257012.0,30.9991,31.0264,30.9355,30.9446,257012.0
2018-10-05 13:10:00,34.03,34.04,33.98,34.0,199635.0,30.9355,30.9446,30.89,30.9082,199635.0
2018-10-05 13:20:00,33.99,34.03,33.98,34.02,231233.0,30.8991,30.9355,30.89,30.9264,231233.0
2018-10-05 13:30:00,34.02,34.04,33.97,34.03,166269.0,30.9264,30.9446,30.8809,30.9355,166269.0
2018-10-05 13:40:00,34.02,34.13,34.02,34.13,132555.0,30.9264,31.0264,30.9264,31.0264,132555.0
2018-10-05 13:50:00,34.13,34.15,34.05,34.05,142346.0,31.0264,31.0446,30.9537,30.9537,142346.0
2018-10-05 14:00:00,34.05,34.06,33.97,33.98,134507.0,30.9537,30.9628,30.8809,30.89,134507.0
2018-10-05 14:10:00,33.98,34.05,33.97,34.05,179532.0,30.89,30.9537,30.8809,30.9537,179532.0
2018-10-05 14:20:00,34.05,34.08,34.01,34.06,345311.0,30.9537,30.9809,30.9173,30.9628,345311.0
2018-10-05 14:30:00,34.07,34.14,34.07,34.1,125444.0,30.9719,31.0355,30.9719,30.9991,125444.0
2018-10-05 14:40:00,34.09,34.13,34.05,34.08,152051.0,30.99,31.0264,30.9537,30.9809,152051.0
2018-10-05 14:50:00,34.08,34.15,34.07,34.11,124667.0,30.9809,31.0446,30.9719,31.0082,124667.0
2018-10-05 15:00:00,34.11,34.19,34.09,34.16,189397.0,31.0082,31.0809,30.99,31.0537,189397.0
2018-10-05 15:10:00,34.16,34.19,34.15,34.17,139508.0,31.0537,31.0809,31.0446,31.0628,139508.0
2018-10-05 15:20:00,34.16,34.17,34.09,34.12,232697.0,31.0537,31.0628,30.99,31.0173,232697.0
2018-10-05 15:30:00,34.12,34.13,34.07,34.07,291977.0,31.0173,31.0264,30.9719,30.9719,291977.0
2018-10-05 15:40:00,34.07,34.15,34.05,34.13,455680.0,30.9719,31.0446,30.9537,31.0264,455680.0
2018-10-05 15:50:00,34.12,34.18,34.1,34.12,694185.0,31.0173,31.0718,30.9991,31.0173,694185.0
2018-10-08 09:30:00,33.82,34.05,33.8,33.91,476615.0,30.7446,30.9537,30.7264,30.8264,476615.0
2018-10-08 09:40:00,33.91,34.02,33.75,34.0,278979.0,30.8264,30.9264,30.6809,30.9082,278979.0
2018-10-08 09:50:00,34.0,34.14,34.0,34.09,161426.0,30.9082,31.0355,30.9082,30.99,161426.0
2018-10-08 10:00:00,34.1,34.23,34.08,34.12,351774.0,30.9991,31.1173,30.9809,31.0173,351774.0
2018-10-08 10:10:00,34.12,34.12,34.01,34.02,176270.0,31.0173,31.0173,30.9173,30.9264,176270.0
2018-10-08 10:20:00,34.02,34.08,34.01,34.04,89530.0,30.9264,30.9809,30.9173,30.9446,89530.0
2018-10-08 10:30:00,34.03,34.05,33.98,34.04,121572.0,30.9355,30.9537,30.89,30.9446,121572.0
2018-10-08 10:40:00,34.04,34.04,33.99,34.04,120766.0,30.9446,30.9446,30.8991,30.9446,120766.0
2018-10-08 10:50:00,34.04,34.07,33.98,33.99,107498.0,30.9446,30.9719,30.89,30.8991,107498.0
2018-10-08 11:00:00,33.98,34.01,33.95,33.98,136946.0,30.89,30.9173,30.8628,30.89,136946.0
2018-10-08 11:10:00,33.99,34.03,33.94,34.02,216798.0,30.8991,30.9355,30.8537,30.9264,216798.0
2018-10-08 11:20:00,34.02,34.09,34.01,34.06,158507.0,30.9264,30.99,30.9173,30.9628,158507.0
2018-10-08 11:30:00,34.06,34.11,34.0,34.05,231513.0,30.9628,31.0082,30.9082,30.9537,231513.0
2018-10-08 11:40:00,34.05,34.14,33.98,34.01,223348.0,30.9537,31.0355,30.89,30.9173,223348.0
2018-10-08 11:50:00,34.01,34.04,33.95,33.98,154228.0,30.9173,30.9446,30.8628,30.89,154228.0
2018-10-08 12:00:00,33.98,34.03,33.95,34.01,161075.0,30.89,30.9355,30.8628,30.9173,161075.0
2018-10-08 12:10:00,34.01,34.13,34.0,34.11,94566.0,30.9173,31.0264,30.9082,31.0082,94566.0
2018-10-08 12:20:00,34.12,34.19,34.1,34.12,145652.0,31.0173,31.0809,30.9991,31.0173,145652.0
2018-10-08 12:30:00,34.12,34.15,34.08,34.14,115149.0,31.0173,31.0446,30.9809,31.0355,115149.0
2018-10-08 12:40:00,34.14,34.17,34.11,34.16,91305.0,31.0355,31.0628,31.0082,31.0537,91305.0
2018-10-08 12:50:00,34.16,34.2,34.12,34.13,116434.0,31.0537,31.09,31.0173,31.0264,116434.0
2018-10-08 13:00:00,34.13,34.23,34.11,34.21,106771.0,31.0264,31.1173,31.0082,31.0991,106771.0
2018-10-08 13:10:00,34.21,34.21,34.12,34.14,108375.0,31.0991,31.0991,31.0173,31.0355,108375.0
2018-10-08 13:20:00,34.14,34.18,34.1,34.13,131911.0,31.0355,31.0718,30.9991,31.0264,131911.0
2018-10-08 13:30:00,34.14,34.18,34.11,34.11,146302.0,31.0355,31.0718,31.0082,31.0082,146302.0
2018-10-08 13:40:00,34.11,34.12,34.08,34.09,108907.0,31.0082,31.0173,30.9809,30.99,108907.0
2018-10-08 13:50:00,34.09,34.14,34.08,34.14,74380.0,30.99,31.0355,30.9809,31.0355,74380.0
2018-10-08 14:00:00,34.13,34.24,34.12,34.23,228038.0,31.0264,31.1264,31.0173,31.1173,228038.0
2018-10-08 14:10:00,34.23,34.24,34.15,34.16,89238.0,31.1173,31.1264,31.0446,31.0537,89238.0
2018-10-08 14:20:00,34.16,34.18,34.1,34.15,140199.0,31.0537,31.0718,30.9991,31.0446,140199.0
2018-10-08 14:30:00,34.15,34.2,34.1,34.13,134306.0,31.0446,31.09,30.9991,31.0264,134306.0
2018-10-08 14:40:00,34.14,34.14,34.08,34.1,119095.0,31.0355,31.0355,30.9809,30.9991,119095.0
2018-10-08 14:50:00,34.11,34.13,34.09,34.11,92323.0,31.0082,31.0264,30.99,31.0082,92323.0
2018-10-08 15:00:00,34.11,34.18,34.11,34.15,125454.0,31.0082,31.0718,31.0082,31.0446,125454.0
2018-10-08 15:10:00,34.15,34.18,34.15,34.18,113515.0,31.0446,31.0718,31.0446,31.0718,113515.0
2018-10-08 15:20:00,34.17,34.21,34.16,34.18,125416.0,31.0628,31.0991,31.0537,31.0718,125416.0
2018-10-08 15:30:00,34.19,34.24,34.17,34.23,206499.0,31.0809,31.1264,31.0628,31.1173,206499.0
2018-10-08 15:40:00,34.24,34.25,34.21,34.24,191399.0,31.1264,31.1355,31.0991,31.1264,191399.0
2018-10-08 15:50:00,34.25,34.27,34.23,34.26,441312.0,31.1355,31.1537,31.1173,31.1446,441312.0
2018-10-09 09:30:00,34.0,34.0,33.39,33.45,906417.0,30.9082,30.9082,30.3537,30.4082,906417.0
2018-10-09 09:40:00,33.45,33.46,33.17,33.19,615053.0,30.4082,30.4173,30.1537,30.1719,615053.0
2018-10-09 09:50:00,33.19,33.26,33.12,33.2,533830.0,30.1719,30.2355,30.1082,30.181,533830.0
2018-10-09 10:00:00,33.21,33.23,33.13,33.19,355348.0,30.1901,30.2082,30.1173,30.1719,355348.0
2018-10-09 10:10:00,33.19,33.21,33.11,33.14,513464.0,30.1719,30.1901,30.0991,30.1264,513464.0
2018-10-09 10:20:00,33.12,33.24,33.09,33.18,368066.0,30.1082,30.2173,30.081,30.1628,368066.0
2018-10-09 10:30:00,33.18,33.22,33.11,33.13,255490.0,30.1628,30.1991,30.0991,30.1173,255490.0
2018-10-09 10:40:00,33.12,33.15,33.01,33.01,332661.0,30.1082,30.1355,30.0082,30.0082,332661.0
2018-10-09 10:50:00,33.02,33.04,32.89,32.9,587918.0,30.0173,30.0355,29.8992,29.9082,587918.0
2018-10-09 11:00:00,32.92,32.93,32.81,32.81,420747.0,29.9264,29.9355,29.8264,29.8264,420747.0
2018-10-09 11:10:00,32.82,32.99,32.81,32.94,392861.0,29.8355,29.9901,29.8264,29.9446,392861.0
2018-10-09 11:20:00,32.95,32.98,32.82,32.83,362594.0,29.9537,29.981,29.8355,29.8446,362594.0
2018-10-09 11:30:00,32.83,32.9,32.81,32.88,329661.0,29.8446,29.9082,29.8264,29.8901,329661.0
2018-10-09 11:40:00,32.87,32.94,32.85,32.89,318525.0,29.881,29.9446,29.8628,29.8992,318525.0
2018-10-09 11:50:00,32.89,33.01,32.88,32.96,370691.0,29.8992,30.0082,29.8901,29.9628,370691.0
2018-10-09 12:00:00,32.96,33.03,32.94,32.97,310695.0,29.9628,30.0264,29.9446,29.9719,310695.0
2018-10-09 12:10:00,32.98,32.98,32.85,32.89,162690.0,29.981,29.981,29.8628,29.8992,162690.0
2018-10-09 12:20:00,32.88,32.94,32.85,32.93,163958.0,29.8901,29.9446,29.8628,29.9355,163958.0
2018-10-09 12:30:00,32.93,32.97,32.92,32.97,194077.0,29.9355,29.9719,29.9264,29.9719,194077.0
2018-10-09 12:40:00,32.97,32.97,32.84,32.93,269431.0,29.9719,29.9719,29.8537,29.9355,269431.0
2018-10-09 12:50:00,32.93,32.97,32.91,32.96,248071.0,29.9355,29.9719,29.9173,29.9628,248071.0
2018-10-09 13:00:00,32.96,33.1,32.95,33.09,541183.0,29.9628,30.0901,29.9537,30.081,541183.0
2018-10-09 13:10:00,33.09,33.09,32.98,32.99,205370.0,30.081,30.081,29.981,29.9901,205370.0
2018-10-09 13:20:00,32.98,33.09,32.97,33.02,194049.0,29.981,30.081,29.9719,30.0173,194049.0
2018-10-09 13:30:00,33.02,33.02,32.89,32.9,452389.0,30.0173,30.0173,29.8992,29.9082,452389.0
2018-10-09 13:40:00,32.9,32.95,32.87,32.88,481149.0,29.9082,29.9537,29.881,29.8901,481149.0
2018-10-09 13:50:00,32.88,32.92,32.84,32.86,201326.0,29.8901,29.9264,29.8537,29.8719,201326.0
2018-10-09 14:00:00,32.85,32.86,32.8,32.84,212203.0,29.8628,29.8719,29.8173,29.8537,212203.0
2018-10-09 14:10:00,32.84,32.88,32.8,32.8,198904.0,29.8537,29.8901,29.8173,29.8173,198904.0
2018-10-09 14:20:00,32.81,32.81,32.7,32.72,431103.0,29.8264,29.8264,29.7264,29.7446,431103.0
2018-10-09 14:30:00,32.72,32.81,32.69,32.75,524581.0,29.7446,29.8264,29.7173,29.7719,524581.0
2018-10-09 14:40:00,32.75,32.75,32.68,32.7,219245.0,29.7719,29.7719,29.7083,29.7264,219245.0
2018-10-09 14:50:00,32.7,32.73,32.64,32.65,284133.0,29.7264,29.7537,29.6719,29.681,284133.0
2018-10-09 15:00:00,32.64,32.7,32.62,32.7,306696.0,29.6719,29.7264,29.6537,29.7264,306696.0
2018-10-09 15:10:00,32.71,32.71,32.66,32.66,249986.0,29.7355,29.7355,29.6901,29.6901,249986.0
2018-10-09 15:20:00,32.66,32.67,32.59,32.65,337065.0,29.6901,29.6992,29.6264,29.681,337065.0
2018-10-09 15:30:00,32.64,32.75,32.64,32.74,491227.0,29.6719,29.7719,29.6719,29.7628,491227.0
2018-10-09 15:40:00,32.73,32.75,32.7,32.72,635258.0,29.7537,29.7719,29.7264,29.7446,635258.0
2018-10-09 15:50:00,32.72,32.72,32.66,32.66,977622.0,29.7446,29.7446,29.6901,29.6901,977622.0
2018-10-10 09:30:00,32.6,32.65,32.38,32.56,842846.0,29.6355,29.681,29.4355,29.5992,842846.0
2018-10-10 09:40:00,32.57,32.63,32.36,32.46,367300.0,29.6083,29.6628,29.4173,29.5083,367300.0
2018-10-10 09:50:00,32.46,32.57,32.12,32.23,743901.0,29.5083,29.6083,29.1992,29.2992,743901.0
2018-10-10 10:00:00,32.23,32.44,32.21,32.4,568269.0,29.2992,29.4901,29.281,29.4537,568269.0
2018-10-10 10:10:00,32.39,32.4,32.25,32.31,446578.0,29.4446,29.4537,29.3174,29.3719,446578.0
2018-10-10 10:20:00,32.32,32.4,32.3,32.33,275424.0,29.381,29.4537,29.3628,29.3901,275424.0
2018-10-10 10:30:00,32.33,32.44,32.3,32.37,298509.0,29.3901,29.4901,29.3628,29.4264,298509.0
2018-10-10 10:40:00,32.37,32.44,32.31,32.42,289956.0,29.4264,29.4901,29.3719,29.4719,289956.0
2018-10-10 10:50:00,32.42,32.48,32.34,32.38,263999.0,29.4719,29.5264,29.3992,29.4355,263999.0
2018-10-10 11:00:00,32.37,32.48,32.35,32.44,241623.0,29.4264,29.5264,29.4083,29.4901,241623.0
2018-10-10 11:10:00,32.44,32.48,32.37,32.44,216239.0,29.4901,29.5264,29.4264,29.4901,216239.0
2018-10-10 11:20:00,32.44,32.67,32.4,32.57,413185.0,29.4901,29.6992,29.4537,29.6083,413185.0
2018-10-10 11:30:00,32.57,32.57,32.39,32.41,338141.0,29.6083,29.6083,29.4446,29.4628,338141.0
2018-10-10 11:40:00,32.41,32.68,32.41,32.68,330510.0,29.4628,29.7083,29.4628,29.7083,330510.0
2018-10-10 11:50:00,32.67,32.81,32.66,32.72,328885.0,29.6992,29.8264,29.6901,29.7446,328885.0
2018-10-10 12:00:00,32.72,32.85,32.71,32.84,289042.0,29.7446,29.8628,29.7355,29.8537,289042.0
2018-10-10 12:10:00,32.84,32.86,32.76,32.84,319701.0,29.8537,29.8719,29.781,29.8537,319701.0
2018-10-10 12:20:00,32.85,32.86,32.72,32.76,252665.0,29.8628,29.8719,29.7446,29.781,252665.0
2018-10-10 12:30:00,32.75,32.87,32.75,32.84,230315.0,29.7719,29.881,29.7719,29.8537,230315.0
2018-10-10 12:40:00,32.84,32.88,32.77,32.88,197313.0,29.8537,29.8901,29.7901,29.8901,197313.0
2018-10-10 12:50:00,32.88,32.96,32.82,32.83,246738.0,29.8901,29.9628,29.8355,29.8446,246738.0
2018-10-10 13:00:00,32.83,32.88,32.79,32.84,192432.0,29.8446,29.8901,29.8082,29.8537,192432.0
2018-10-10 13:10:00,32.84,32.96,32.82,32.95,247982.0,29.8537,29.9628,29.8355,29.9537,247982.0
2018-10-10 13:20:00,32.95,32.96,32.87,32.88,146192.0,29.9537,29.9628,29.881,29.8901,146192.0
2018-10-10 13:30:00,32.87,32.91,32.81,32.84,198933.0,29.881,29.9173,29.8264,29.8537,198933.0
2018-10-10 13:40:00,32.85,32.93,32.76,32.88,187358.0,29.8628,29.9355,29.781,29.8901,187358.0
2018-10-10 13:50:00,32.88,32.9,32.8,32.83,175334.0,29.8901,29.9082,29.8173,29.8446,175334.0
2018-10-10 14:00:00,32.83,32.84,32.65,32.67,256885.0,29.8446,29.8537,29.681,29.6992,256885.0
2018-10-10 14:10:00,32.67,32.84,32.66,32.8,318583.0,29.6992,29.8537,29.6901,29.8173,318583.0
2018-10-10 14:20:00,32.8,32.81,32.68,32.77,161782.0,29.8173,29.8264,29.7083,29.7901,161782.0
2018-10-10 14:30:00,32.77,32.86,32.76,32.78,150049.0,29.7901,29.8719,29.781,29.7992,150049.0
2018-10-10 14:40:00,32.79,32.82,32.76,32.8,194447.0,29.8082,29.8355,29.781,29.8173,194447.0
2018-10-10 14:50:00,32.8,32.88,32.79,32.87,177423.0,29.8173,29.8901,29.8082,29.881,177423.0
2018-10-10 15:00:00,32.86,32.86,32.77,32.8,352234.0,29.8719,29.8719,29.7901,29.8173,352234.0
2018-10-10 15:10:00,32.8,32.82,32.71,32.82,459684.0,29.8173,29.8355,29.7355,29.8355,459684.0
2018-10-10 15:20:00,32.82,32.91,32.8,32.9,329089.0,29.8355,29.9173,29.8173,29.9082,329089.0
2018-10-10 15:30:00,32.9,32.9,32.72,32.73,399234.0,29.9082,29.9082,29.7446,29.7537,399234.0
2018-10-10 15:40:00,32.72,32.89,32.63,32.87,762159.0,29.7446,29.8992,29.6628,29.881,762159.0
2018-10-10 15:50:00,32.86,32.88,32.61,32.62,1132756.0,29.8719,29.8901,29.6446,29.6537,1132756.0
2018-10-11 09:30:00,32.61,32.96,32.5,32.87,953153.0,29.6446,29.9628,29.5446,29.881,953153.0
2018-10-11 09:40:00,32.85,32.91,32.69,32.88,382428.0,29.8628,29.9173,29.7173,29.8901,382428.0
2018-10-11 09:50:00,32.88,33.34,32.88,33.31,678198.0,29.8901,30.3082,29.8901,30.281,678198.0
2018-10-11 10:00:00,33.3,33.47,32.75,33.41,671622.0,30.2719,30.4264,29.7719,30.3719,671622.0
2018-10-11 10:10:00,33.42,33.5,33.35,33.45,514731.0,30.381,30.4537,30.3173,30.4082,514731.0
2018-10-11 10:20:00,33.46,33.46,33.1,33.14,510106.0,30.4173,30.4173,30.0901,30.1264,510106.0
2018-10-11 10:30:00,33.14,33.16,32.96,33.0,281687.0,30.1264,30.1446,29.9628,29.9992,281687.0
2018-10-11 10:40:00,32.99,33.07,32.94,32.96,297425.0,29.9901,30.0628,29.9446,29.9628,297425.0
2018-10-11 10:50:00,32.95,33.07,32.91,32.93,309282.0,29.9537,30.0628,29.9173,29.9355,309282.0
2018-10-11 11:00:00,32.92,32.98,32.71,32.73,535307.0,29.9264,29.981,29.7355,29.7537,535307.0
2018-10-11 11:10:00,32.73,32.75,32.59,32.63,504023.0,29.7537,29.7719,29.6264,29.6628,504023.0
2018-10-11 11:20:00,32.64,32.74,32.61,32.64,399004.0,29.6719,29.7628,29.6446,29.6719,399004.0
2018-10-11 11:30:00,32.65,32.77,32.6,32.66,389356.0,29.681,29.7901,29.6355,29.6901,389356.0
2018-10-11 11:40:00,32.66,32.77,32.63,32.76,266941.0,29.6901,29.7901,29.6628,29.781,266941.0
2018-10-11 11:50:00,32.77,32.89,32.74,32.88,285601.0,29.7901,29.8992,29.7628,29.8901,285601.0
2018-10-11 12:00:00,32.88,32.9,32.77,32.79,208501.0,29.8901,29.9082,29.7901,29.8082,208501.0
2018-10-11 12:10:00,32.8,32.83,32.73,32.74,199745.0,29.8173,29.8446,29.7537,29.7628,199745.0
2018-10-11 12:20:00,32.75,32.95,32.74,32.87,235336.0,29.7719,29.9537,29.7628,29.881,235336.0
2018-10-11 12:30:00,32.87,32.9,32.72,32.75,257806.0,29.881,29.9082,29.7446,29.7719,257806.0
2018-10-11 12:40:00,32.76,32.85,32.71,32.75,192125.0,29.781,29.8628,29.7355,29.7719,192125.0
2018-10-11 12:50:00,32.75,32.81,32.72,32.73,193230.0,29.7719,29.8264,29.7446,29.7537,193230.0
2018-10-11 13:00:00,32.73,32.73,32.62,32.67,289275.0,29.7537,29.7537,29.6537,29.6992,289275.0
2018-10-11 13:10:00,32.67,32.74,32.57,32.7,260406.0,29.6992,29.7628,29.6083,29.7264,260406.0
2018-10-11 13:20:00,32.7,32.71,32.6,32.64,221794.0,29.7264,29.7355,29.6355,29.6719,221794.0
2018-10-11 13:30:00,32.64,32.76,32.62,32.76,205313.0,29.6719,29.781,29.6537,29.781,205313.0
2018-10-11 13:40:00,32.75,32.75,32.67,32.68,174105.0,29.7719,29.7719,29.6992,29.7083,174105.0
2018-10-11 13:50:00,32.68,32.78,32.65,32.76,182472.0,29.7083,29.7992,29.681,29.781,182472.0
2018-10-11 14:00:00,32.76,32.78,32.63,32.64,148136.0,29.781,29.7992,29.6628,29.6719,148136.0
2018-10-11 14:10:00,32.64,32.65,32.53,32.57,205112.0,29.6719,29.681,29.5719,29.6083,205112.0
2018-10-11 14:20:00,32.56,32.63,32.46,32.5,274886.0,29.5992,29.6628,29.5083,29.5446,274886.0
2018-10-11 14:30:00,32.5,32.5,32.43,32.48,363051.0,29.5446,29.5446,29.481,29.5264,363051.0
2018-10-11 14:40:00,32.47,32.49,32.19,32.33,543900.0,29.5173,29.5355,29.2628,29.3901,543900.0
2018-10-11 14:50:00,32.33,32.41,32.25,32.34,426135.0,29.3901,29.4628,29.3174,29.3992,426135.0
2018-10-11 15:00:00,32.34,32.44,32.27,32.28,370344.0,29.3992,29.4901,29.3355,29.3446,370344.0
2018-10-11 15:10:00,32.27,32.59,32.21,32.58,587558.0,29.3355,29.6264,29.281,29.6173,587558.0
2018-10-11 15:20:00,32.59,32.65,32.5,32.5,383298.0,29.6264,29.681,29.5446,29.5446,383298.0
2018-10-11 15:30:00,32.5,32.57,32.4,32.54,573605.0,29.5446,29.6083,29.4537,29.581,573605.0
2018-10-11 15:40:00,32.54,32.57,32.39,32.39,577422.0,29.581,29.6083,29.4446,29.4446,577422.0
2018-10-11 15:50:00,32.4,32.49,32.31,32.32,906964.0,29.4537,29.5355,29.3719,29.381,906964.0
2018-10-12 09:30:00,32.74,32.74,32.35,32.41,520077.0,29.7628,29.7628,29.4083,29.4628,520077.0
2018-10-12 09:40:00,32.42,32.72,32.38,32.44,596453.0,29.4719,29.7446,29.4355,29.4901,596453.0
2018-10-12 09:50:00,32.44,32.53,32.37,32.43,291537.0,29.4901,29.5719,29.4264,29.481,291537.0
2018-10-12 10:00:00,32.43,32.44,32.06,32.12,662160.0,29.481,29.4901,29.1446,29.1992,662160.0
2018-10-12 10:10:00,32.12,32.12,31.91,31.91,583407.0,29.1992,29.1992,29.0083,29.0083,583407.0
2018-10-12 10:20:00,31.92,32.2,31.92,32.06,303044.0,29.0174,29.2719,29.0174,29.1446,303044.0
2018-10-12 10:30:00,32.05,32.28,32.03,32.25,241973.0,29.1355,29.3446,29.1174,29.3174,241973.0
2018-10-12 10:40:00,32.25,32.28,32.15,32.16,208899.0,29.3174,29.3446,29.2264,29.2355,208899.0
2018-10-12 10:50:00,32.16,32.23,32.14,32.18,387514.0,29.2355,29.2992,29.2174,29.2537,387514.0
2018-10-12 11:00:00,32.18,32.2,32.08,32.13,213093.0,29.2537,29.2719,29.1628,29.2083,213093.0
2018-10-12 11:10:00,32.14,32.21,32.11,32.12,203070.0,29.2174,29.281,29.1901,29.1992,203070.0
2018-10-12 11:20:00,32.12,32.13,31.98,31.99,291357.0,29.1992,29.2083,29.0719,29.081,291357.0
2018-10-12 11:30:00,31.98,32.04,31.97,32.0,224201.0,29.0719,29.1264,29.0628,29.0901,224201.0
2018-10-12 11:40:00,32.01,32.01,31.84,31.92,336702.0,29.0992,29.0992,28.9446,29.0174,336702.0
2018-10-12 11:50:00,31.92,31.95,31.84,31.88,251084.0,29.0174,29.0446,28.9446,28.981,251084.0
2018-10-12 12:00:00,31.87,31.93,31.82,31.89,257105.0,28.9719,29.0265,28.9265,28.9901,257105.0
2018-10-12 12:10:00,31.89,31.93,31.84,31.87,210402.0,28.9901,29.0265,28.9446,28.9719,210402.0
2018-10-12 12:20:00,31.88,31.9,31.81,31.85,283971.0,28.981,28.9992,28.9174,28.9537,283971.0
2018-10-12 12:30:00,31.85,31.88,31.74,31.75,185000.0,28.9537,28.981,28.8537,28.8628,185000.0
2018-10-12 12:40:00,31.75,31.79,31.63,31.64,271443.0,28.8628,28.8992,28.7537,28.7628,271443.0
2018-10-12 12:50:00,31.64,31.72,31.55,31.7,571599.0,28.7628,28.8355,28.681,28.8174,571599.0
2018-10-12 13:00:00,31.7,31.79,31.64,31.75,269649.0,28.8174,28.8992,28.7628,28.8628,269649.0
2018-10-12 13:10:00,31.75,31.79,31.59,31.6,171587.0,28.8628,28.8992,28.7174,28.7265,171587.0
2018-10-12 13:20:00,31.59,31.72,31.56,31.57,241475.0,28.7174,28.8355,28.6901,28.6992,241475.0
2018-10-12 13:30:00,31.57,31.58,31.49,31.58,324642.0,28.6992,28.7083,28.6265,28.7083,324642.0
2018-10-12 13:40:00,31.58,31.68,31.52,31.67,173621.0,28.7083,28.7992,28.6537,28.7901,173621.0
2018-10-12 13:50:00,31.67,31.76,31.64,31.7,179486.0,28.7901,28.8719,28.7628,28.8174,179486.0
2018-10-12 14:00:00,31.7,31.76,31.66,31.72,182761.0,28.8174,28.8719,28.781,28.8355,182761.0
2018-10-12 14:10:00,31.71,31.72,31.58,31.7,207930.0,28.8265,28.8355,28.7083,28.8174,207930.0
2018-10-12 14:20:00,31.7,31.73,31.62,31.67,149130.0,28.8174,28.8446,28.7446,28.7901,149130.0
2018-10-12 14:30:00,31.67,31.69,31.6,31.63,110050.0,28.7901,28.8083,28.7265,28.7537,110050.0
2018-10-12 14:40:00,31.63,31.65,31.55,31.58,217249.0,28.7537,28.7719,28.681,28.7083,217249.0
2018-10-12 14:50:00,31.58,31.71,31.57,31.67,164959.0,28.7083,28.8265,28.6992,28.7901,164959.0
2018-10-12 15:00:00,31.68,31.77,31.62,31.75,276500.0,28.7992,28.881,28.7446,28.8628,276500.0
2018-10-12 15:10:00,31.74,31.8,31.71,31.72,222453.0,28.8537,28.9083,28.8265,28.8355,222453.0
2018-10-12 15:20:00,31.72,31.86,31.72,31.85,273321.0,28.8355,28.9628,28.8355,28.9537,273321.0
2018-10-12 15:30:00,31.85,31.87,31.76,31.77,388681.0,28.9537,28.9719,28.8719,28.881,388681.0
2018-10-12 15:40:00,31.77,31.87,31.76,31.83,666243.0,28.881,28.9719,28.8719,28.9355,666243.0
2018-10-12 15:50:00,31.83,31.9,31.77,31.77,1248368.0,28.9355,28.9992,28.881,28.881,1248368.0
2018-10-15 09:30:00,31.69,32.12,31.67,32.09,633871.0,28.8083,29.1992,28.7901,29.1719,633871.0
2018-10-15 09:40:00,32.08,32.18,31.87,32.0,292140.0,29.1628,29.2537,28.9719,29.0901,292140.0
2018-10-15 09:50:00,32.0,32.06,31.84,31.88,293644.0,29.0901,29.1446,28.9446,28.981,293644.0
2018-10-15 10:00:00,31.88,31.96,31.84,31.91,436860.0,28.981,29.0537,28.9446,29.0083,436860.0
2018-10-15 10:10:00,31.92,31.99,31.86,31.87,283573.0,29.0174,29.081,28.9628,28.9719,283573.0
2018-10-15 10:20:00,31.87,32.0,31.84,31.97,156465.0,28.9719,29.0901,28.9446,29.0628,156465.0
2018-10-15 10:30:00,31.97,32.06,31.95,32.01,261281.0,29.0628,29.1446,29.0446,29.0992,261281.0
2018-10-15 10:40:00,32.01,32.01,31.88,31.92,196838.0,29.0992,29.0992,28.981,29.0174,196838.0
2018-10-15 10:50:00,31.91,32.01,31.9,31.96,224231.0,29.0083,29.0992,28.9992,29.0537,224231.0
2018-10-15 11:00:00,31.96,32.03,31.93,31.94,223413.0,29.0537,29.1174,29.0265,29.0355,223413.0
2018-10-15 11:10:00,31.94,32.01,31.87,32.0,252563.0,29.0355,29.0992,28.9719,29.0901,252563.0
2018-10-15 11:20:00,32.0,32.17,31.9,32.12,280305.0,29.0901,29.2446,28.9992,29.1992,280305.0
2018-10-15 11:30:00,32.13,32.17,32.12,32.15,111546.0,29.2083,29.2446,29.1992,29.2264,111546.0
2018-10-15 11:40:00,32.15,32.23,32.15,32.2,189048.0,29.2264,29.2992,29.2264,29.2719,189048.0
2018-10-15 11:50:00,32.2,32.23,32.14,32.16,191362.0,29.2719,29.2992,29.2174,29.2355,191362.0
2018-10-15 12:00:00,32.16,32.19,32.09,32.19,221061.0,29.2355,29.2628,29.1719,29.2628,221061.0
2018-10-15 12:10:00,32.19,32.24,32.14,32.15,170102.0,29.2628,29.3083,29.2174,29.2264,170102.0
2018-10-15 12:20:00,32.15,32.18,32.12,32.17,80220.0,29.2264,29.2537,29.1992,29.2446,80220.0
2018-10-15 12:30:00,32.18,32.24,32.17,32.19,111016.0,29.2537,29.3083,29.2446,29.2628,111016.0
2018-10-15 12:40:00,32.19,32.38,32.18,32.36,248319.0,29.2628,29.4355,29.2537,29.4173,248319.0
2018-10-15 12:50:00,32.37,32.42,32.33,32.39,160265.0,29.4264,29.4719,29.3901,29.4446,160265.0
2018-10-15 13:00:00,32.39,32.42,32.36,32.42,126233.0,29.4446,29.4719,29.4173,29.4719,126233.0
2018-10-15 13:10:00,32.42,32.45,32.36,32.37,114198.0,29.4719,29.4992,29.4173,29.4264,114198.0
2018-10-15 13:20:00,32.37,32.38,32.23,32.28,82670.0,29.4264,29.4355,29.2992,29.3446,82670.0
2018-10-15 13:30:00,32.27,32.36,32.25,32.33,135517.0,29.3355,29.4173,29.3174,29.3901,135517.0
2018-10-15 13:40:00,32.33,32.38,32.32,32.36,119461.0,29.3901,29.4355,29.381,29.4173,119461.0
2018-10-15 13:50:00,32.36,32.39,32.32,32.36,86454.0,29.4173,29.4446,29.381,29.4173,86454.0
2018-10-15 14:00:00,32.36,32.38,32.29,32.38,101336.0,29.4173,29.4355,29.3537,29.4355,101336.0
2018-10-15 14:10:00,32.37,32.37,32.29,32.31,78549.0,29.4264,29.4264,29.3537,29.3719,78549.0
2018-10-15 14:20:00,32.31,32.35,32.29,32.3,94458.0,29.3719,29.4083,29.3537,29.3628,94458.0
2018-10-15 14:30:00,32.29,32.33,32.28,32.29,137905.0,29.3537,29.3901,29.3446,29.3537,137905.0
2018-10-15 14:40:00,32.3,32.34,32.29,32.33,97185.0,29.3628,29.3992,29.3537,29.3901,97185.0
2018-10-15 14:50:00,32.34,32.42,32.33,32.41,127884.0,29.3992,29.4719,29.3901,29.4628,127884.0
2018-10-15 15:00:00,32.41,32.42,32.32,32.33,211966.0,29.4628,29.4719,29.381,29.3901,211966.0
2018-10-15 15:10:00,32.32,32.33,32.2,32.23,230314.0,29.381,29.3901,29.2719,29.2992,230314.0
2018-10-15 15:20:00,32.23,32.27,32.2,32.2,181432.0,29.2992,29.3355,29.2719,29.2719,181432.0
2018-10-15 15:30:00,32.2,32.2,32.11,32.19,320722.0,29.2719,29.2719,29.1901,29.2628,320722.0
2018-10-15 15:40:00,32.18,32.3,32.16,32.28,468937.0,29.2537,29.3628,29.2355,29.3446,468937.0
2018-10-15 15:50:00,32.29,32.29,32.11,32.12,748611.0,29.3537,29.3537,29.1901,29.1992,748611.0
2018-10-16 09:30:00,32.46,32.54,32.25,32.27,479972.0,29.5083,29.581,29.3174,29.3355,479972.0
2018-10-16 09:40:00,32.27,32.32,32.12,32.17,253994.0,29.3355,29.381,29.1992,29.2446,253994.0
2018-10-16 09:50:00,32.17,32.25,32.11,32.23,334580.0,29.2446,29.3174,29.1901,29.2992,334580.0
2018-10-16 10:00:00,32.23,32.29,32.09,32.11,281540.0,29.2992,29.3537,29.1719,29.1901,281540.0
2018-10-16 10:10:00,32.12,32.15,32.04,32.11,258577.0,29.1992,29.2264,29.1264,29.1901,258577.0
2018-10-16 10:20:00,32.11,32.14,31.98,31.99,239687.0,29.1901,29.2174,29.0719,29.081,239687.0
2018-10-16 10:30:00,31.98,32.09,31.86,31.93,349097.0,29.0719,29.1719,28.9628,29.0265,349097.0
2018-10-16 10:40:00,31.93,32.0,31.92,31.98,238548.0,29.0265,29.0901,29.0174,29.0719,238548.0
2018-10-16 10:50:00,31.98,32.16,31.98,32.13,214275.0,29.0719,29.2355,29.0719,29.2083,214275.0
2018-10-16 11:00:00,32.14,32.14,32.0,32.0,137172.0,29.2174,29.2174,29.0901,29.0901,137172.0
2018-10-16 11:10:00,32.0,32.06,31.99,32.04,167584.0,29.0901,29.1446,29.081,29.1264,167584.0
2018-10-16 11:20:00,32.05,32.14,32.03,32.14,152758.0,29.1355,29.2174,29.1174,29.2174,152758.0
2018-10-16 11:30:00,32.13,32.14,32.06,32.08,96894.0,29.2083,29.2174,29.1446,29.1628,96894.0
2018-10-16 11:40:00,32.08,32.22,32.07,32.21,118996.0,29.1628,29.2901,29.1537,29.281,118996.0
2018-10-16 11:50:00,32.21,32.23,32.18,32.2,78584.0,29.281,29.2992,29.2537,29.2719,78584.0
2018-10-16 12:00:00,32.2,32.25,32.18,32.24,89152.0,29.2719,29.3174,29.2537,29.3083,89152.0
2018-10-16 12:10:00,32.23,32.24,32.17,32.2,94258.0,29.2992,29.3083,29.2446,29.2719,94258.0
2018-10-16 12:20:00,32.2,32.21,32.14,32.19,76752.0,29.2719,29.281,29.2174,29.2628,76752.0
2018-10-16 12:30:00,32.18,32.32,32.16,32.26,220844.0,29.2537,29.381,29.2355,29.3264,220844.0
2018-10-16 12:40:00,32.26,32.29,32.24,32.29,59161.0,29.3264,29.3537,29.3083,29.3537,59161.0
2018-10-16 12:50:00,32.29,32.29,32.24,32.28,119869.0,29.3537,29.3537,29.3083,29.3446,119869.0
2018-10-16 13:00:00,32.28,32.3,32.24,32.3,144029.0,29.3446,29.3628,29.3083,29.3628,144029.0
2018-10-16 13:10:00,32.3,32.35,32.1,32.31,130487.0,29.3628,29.4083,29.181,29.3719,130487.0
2018-10-16 13:20:00,32.3,32.34,32.3,32.33,79835.0,29.3628,29.3992,29.3628,29.3901,79835.0
2018-10-16 13:30:00,32.33,32.36,32.3,32.34,103180.0,29.3901,29.4173,29.3628,29.3992,103180.0
2018-10-16 13:40:00,32.34,32.43,32.33,32.43,110041.0,29.3992,29.481,29.3901,29.481,110041.0
2018-10-16 13:50:00,32.43,32.46,32.39,32.45,185071.0,29.481,29.5083,29.4446,29.4992,185071.0
2018-10-16 14:00:00,32.46,32.48,32.43,32.48,119446.0,29.5083,29.5264,29.481,29.5264,119446.0
2018-10-16 14:10:00,32.48,32.5,32.43,32.46,158926.0,29.5264,29.5446,29.481,29.5083,158926.0
2018-10-16 14:20:00,32.46,32.49,32.44,32.45,205487.0,29.5083,29.5355,29.4901,29.4992,205487.0
2018-10-16 14:30:00,32.46,32.51,32.44,32.48,176567.0,29.5083,29.5537,29.4901,29.5264,176567.0
2018-10-16 14:40:00,32.48,32.48,32.39,32.4,148728.0,29.5264,29.5264,29.4446,29.4537,148728.0
2018-10-16 14:50:00,32.4,32.41,32.35,32.36,139267.0,29.4537,29.4628,29.4083,29.4173,139267.0
2018-10-16 15:00:00,32.37,32.37,32.3,32.32,189576.0,29.4264,29.4264,29.3628,29.381,189576.0
2018-10-16 15:10:00,32.31,32.34,32.28,32.31,141207.0,29.3719,29.3992,29.3446,29.3719,141207.0
2018-10-16 15:20:00,32.31,32.32,32.24,32.25,137685.0,29.3719,29.381,29.3083,29.3174,137685.0
2018-10-16 15:30:00,32.25,32.29,32.23,32.29,155753.0,29.3174,29.3537,29.2992,29.3537,155753.0
2018-10-16 15:40:00,32.3,32.4,32.29,32.4,314697.0,29.3628,29.4537,29.3537,29.4537,314697.0
2018-10-16 15:50:00,32.4,32.4,32.3,32.34,721950.0,29.4537,29.4537,29.3628,29.3992,721950.0
2018-10-17 09:30:00,32.06,32.29,32.03,32.26,327832.0,29.1446,29.3537,29.1174,29.3264,327832.0
2018-10-17 09:40:00,32.26,32.26,32.07,32.08,227893.0,29.3264,29.3264,29.1537,29.1628,227893.0
2018-10-17 09:50:00,32.08,32.16,31.9,31.9,295035.0,29.1628,29.2355,28.9992,28.9992,295035.0
2018-10-17 10:00:00,31.89,31.94,31.85,31.92,418106.0,28.9901,29.0355,28.9537,29.0174,418106.0
2018-10-17 10:10:00,31.92,32.01,31.86,31.87,220156.0,29.0174,29.0992,28.9628,28.9719,220156.0
2018-10-17 10:20:00,31.88,31.92,31.82,31.9,158892.0,28.981,29.0174,28.9265,28.9992,158892.0
2018-10-17 10:30:00,31.9,31.9,31.72,31.76,310059.0,28.9992,28.9992,28.8355,28.8719,310059.0
2018-10-17 10:40:00,31.75,31.75,31.6,31.61,286907.0,28.8628,28.8628,28.7265,28.7356,286907.0
2018-10-17 10:50:00,31.6,31.74,31.58,31.7,224982.0,28.7265,28.8537,28.7083,28.8174,224982.0
2018-10-17 11:00:00,31.69,31.76,31.63,31.73,180960.0,28.8083,28.8719,28.7537,28.8446,180960.0
2018-10-17 11:10:00,31.72,31.73,31.61,31.68,155912.0,28.8355,28.8446,28.7356,28.7992,155912.0
2018-10-17 11:20:00,31.68,31.84,31.67,31.83,185647.0,28.7992,28.9446,28.7901,28.9355,185647.0
2018-10-17 11:30:00,31.83,31.86,31.8,31.8,154503.0,28.9355,28.9628,28.9083,28.9083,154503.0
2018-10-17 11:40:00,31.81,31.96,31.8,31.91,198861.0,28.9174,29.0537,28.9083,29.0083,198861.0
2018-10-17 11:50:00,31.91,31.95,31.86,31.93,81370.0,29.0083,29.0446,28.9628,29.0265,81370.0
2018-10-17 12:00:00,31.94,32.08,31.91,32.06,173544.0,29.0355,29.1628,29.0083,29.1446,173544.0
2018-10-17 12:10:00,32.06,32.15,32.03,32.14,125179.0,29.1446,29.2264,29.1174,29.2174,125179.0
2018-10-17 12:20:00,32.15,32.21,32.13,32.17,172642.0,29.2264,29.281,29.2083,29.2446,172642.0
2018-10-17 12:30:00,32.17,32.21,32.12,32.14,137196.0,29.2446,29.281,29.1992,29.2174,137196.0
2018-10-17 12:40:00,32.15,32.19,32.07,32.07,134059.0,29.2264,29.2628,29.1537,29.1537,134059.0
2018-10-17 12:50:00,32.07,32.2,32.06,32.19,112566.0,29.1537,29.2719,29.1446,29.2628,112566.0
2018-10-17 13:00:00,32.18,32.25,32.17,32.22,119832.0,29.2537,29.3174,29.2446,29.2901,119832.0
2018-10-17 13:10:00,32.21,32.23,32.18,32.19,77547.0,29.281,29.2992,29.2537,29.2628,77547.0
2018-10-17 13:20:00,32.19,32.2,32.16,32.16,61691.0,29.2628,29.2719,29.2355,29.2355,61691.0
2018-10-17 13:30:00,32.17,32.18,32.12,32.16,92196.0,29.2446,29.2537,29.1992,29.2355,92196.0
2018-10-17 13:40:00,32.16,32.19,32.13,32.15,112534.0,29.2355,29.2628,29.2083,29.2264,112534.0
2018-10-17 13:50:00,32.14,32.17,32.1,32.12,171141.0,29.2174,29.2446,29.181,29.1992,171141.0
2018-10-17 14:00:00,32.12,32.12,32.0,32.09,188503.0,29.1992,29.1992,29.0901,29.1719,188503.0
2018-10-17 14:10:00,32.08,32.08,32.0,32.04,131906.0,29.1628,29.1628,29.0901,29.1264,131906.0
2018-10-17 14:20:00,32.04,32.04,31.92,31.94,143200.0,29.1264,29.1264,29.0174,29.0355,143200.0
2018-10-17 14:30:00,31.93,31.96,31.83,31.86,244034.0,29.0265,29.0537,28.9355,28.9628,244034.0
2018-10-17 14:40:00,31.85,32.01,31.85,31.99,116385.0,28.9537,29.0992,28.9537,29.081,116385.0
2018-10-17 14:50:00,31.98,32.04,31.97,31.97,148924.0,29.0719,29.1264,29.0628,29.0628,148924.0
2018-10-17 15:00:00,31.97,32.01,31.92,32.0,196500.0,29.0628,29.0992,29.0174,29.0901,196500.0
2018-10-17 15:10:00,31.99,32.0,31.89,31.92,176952.0,29.081,29.0901,28.9901,29.0174,176952.0
2018-10-17 15:20:00,31.92,31.98,31.9,31.97,285527.0,29.0174,29.0719,28.9992,29.0628,285527.0
2018-10-17 15:30:00,31.96,31.98,31.84,31.85,218767.0,29.0537,29.0719,28.9446,28.9537,218767.0
2018-10-17 15:40:00,31.85,31.9,31.82,31.88,408526.0,28.9537,28.9992,28.9265,28.981,408526.0
2018-10-17 15:50:00,31.88,31.93,31.84,31.92,667167.0,28.981,29.0265,28.9446,29.0174,667167.0
2018-10-18 09:30:00,31.71,31.81,31.2,31.2,740684.0,28.8265,28.9174,28.3628,28.3628,740684.0
2018-10-18 09:40:00,31.21,31.57,31.2,31.43,526849.0,28.3719,28.6992,28.3628,28.5719,526849.0
2018-10-18 09:50:00,31.43,31.46,31.3,31.32,474135.0,28.5719,28.5992,28.4537,28.4719,474135.0
2018-10-18 10:00:00,31.32,31.41,31.23,31.33,611254.0,28.4719,28.5537,28.3901,28.481,611254.0
2018-10-18 10:10:00,31.33,31.39,31.26,31.37,308411.0,28.481,28.5356,28.4174,28.5174,308411.0
2018-10-18 10:20:00,31.37,31.43,31.32,31.43,226595.0,28.5174,28.5719,28.4719,28.5719,226595.0
2018-10-18 10:30:00,31.42,31.51,31.39,31.5,274040.0,28.5628,28.6446,28.5356,28.6356,274040.0
2018-10-18 10:40:00,31.51,31.61,31.51,31.55,250682.0,28.6446,28.7356,28.6446,28.681,250682.0
2018-10-18 10:50:00,31.55,31.56,31.49,31.52,194806.0,28.681,28.6901,28.6265,28.6537,194806.0
2018-10-18 11:00:00,31.52,31.53,31.4,31.4,180321.0,28.6537,28.6628,28.5446,28.5446,180321.0
2018-10-18 11:10:00,31.41,31.42,31.37,31.39,193445.0,28.5537,28.5628,28.5174,28.5356,193445.0
2018-10-18 11:20:00,31.39,31.4,31.29,31.33,327013.0,28.5356,28.5446,28.4446,28.481,327013.0
2018-10-18 11:30:00,31.32,31.34,31.22,31.29,292322.0,28.4719,28.4901,28.381,28.4446,292322.0
2018-10-18 11:40:00,31.3,31.3,31.12,31.17,398683.0,28.4537,28.4537,28.2901,28.3356,398683.0
2018-10-18 11:50:00,31.16,31.24,31.11,31.21,181873.0,28.3265,28.3992,28.281,28.3719,181873.0
2018-10-18 12:00:00,31.2,31.29,31.18,31.19,236896.0,28.3628,28.4446,28.3447,28.3537,236896.0
2018-10-18 12:10:00,31.18,31.19,31.08,31.16,287016.0,28.3447,28.3537,28.2537,28.3265,287016.0
2018-10-18 12:20:00,31.16,31.26,31.14,31.2,125903.0,28.3265,28.4174,28.3083,28.3628,125903.0
2018-10-18 12:30:00,31.2,31.24,31.14,31.2,150090.0,28.3628,28.3992,28.3083,28.3628,150090.0
2018-10-18 12:40:00,31.22,31.28,31.2,31.22,113685.0,28.381,28.4356,28.3628,28.381,113685.0
2018-10-18 12:50:00,31.22,31.24,31.16,31.2,140735.0,28.381,28.3992,28.3265,28.3628,140735.0
2018-10-18 13:00:00,31.19,31.21,31.11,31.15,149921.0,28.3537,28.3719,28.281,28.3174,149921.0
2018-10-18 13:10:00,31.14,31.15,31.0,31.02,299022.0,28.3083,28.3174,28.181,28.1992,299022.0
2018-10-18 13:20:00,31.03,31.14,31.02,31.08,229088.0,28.2083,28.3083,28.1992,28.2537,229088.0
2018-10-18 13:30:00,31.08,31.13,31.03,31.07,195559.0,28.2537,28.2992,28.2083,28.2447,195559.0
2018-10-18 13:40:00,31.07,31.1,31.01,31.06,205675.0,28.2447,28.2719,28.1901,28.2356,205675.0
2018-10-18 13:50:00,31.07,31.08,31.01,31.04,152128.0,28.2447,28.2537,28.1901,28.2174,152128.0
2018-10-18 14:00:00,31.04,31.19,31.03,31.14,125228.0,28.2174,28.3537,28.2083,28.3083,125228.0
2018-10-18 14:10:00,31.14,31.15,31.03,31.05,117738.0,28.3083,28.3174,28.2083,28.2265,117738.0
2018-10-18 14:20:00,31.05,31.16,31.02,31.04,260814.0,28.2265,28.3265,28.1992,28.2174,260814.0
2018-10-18 14:30:00,31.04,31.06,30.96,31.01,636944.0,28.2174,28.2356,28.1447,28.1901,636944.0
2018-10-18 14:40:00,31.01,31.14,30.99,31.1,233571.0,28.1901,28.3083,28.1719,28.2719,233571.0
2018-10-18 14:50:00,31.1,31.14,31.06,31.08,299396.0,28.2719,28.3083,28.2356,28.2537,299396.0
2018-10-18 15:00:00,31.09,31.1,30.99,31.02,192639.0,28.2628,28.2719,28.1719,28.1992,192639.0
2018-10-18 15:10:00,31.02,31.1,31.0,31.04,286116.0,28.1992,28.2719,28.181,28.2174,286116.0
2018-10-18 15:20:00,31.03,31.13,31.03,31.11,351490.0,28.2083,28.2992,28.2083,28.281,351490.0
2018-10-18 15:30:00,31.1,31.11,31.04,31.09,421468.0,28.2719,28.281,28.2174,28.2628,421468.0
2018-10-18 15:40:00,31.09,31.19,31.07,31.16,928754.0,28.2628,28.3537,28.2447,28.3265,928754.0
2018-10-18 15:50:00,31.16,31.17,31.03,31.08,1187204.0,28.3265,28.3356,28.2083,28.2537,1187204.0
2018-10-19 09:30:00,30.72,30.9,30.57,30.64,1404485.0,27.9265,28.0901,27.7901,27.8538,1404485.0
2018-10-19 09:40:00,30.65,31.07,30.63,31.02,637351.0,27.8628,28.2447,27.8447,28.1992,637351.0
2018-10-19 09:50:00,31.02,31.38,31.01,31.35,536964.0,28.1992,28.5265,28.1901,28.4992,536964.0
2018-10-19 10:00:00,31.35,31.47,31.26,31.29,340176.0,28.4992,28.6083,28.4174,28.4446,340176.0
2018-10-19 10:10:00,31.28,31.31,31.22,31.26,175117.0,28.4356,28.4628,28.381,28.4174,175117.0
2018-10-19 10:20:00,31.27,31.31,31.07,31.09,218111.0,28.4265,28.4628,28.2447,28.2628,218111.0
2018-10-19 10:30:00,31.09,31.24,31.07,31.15,329072.0,28.2628,28.3992,28.2447,28.3174,329072.0
2018-10-19 10:40:00,31.14,31.2,31.09,31.13,176829.0,28.3083,28.3628,28.2628,28.2992,176829.0
2018-10-19 10:50:00,31.13,31.19,31.09,31.14,244477.0,28.2992,28.3537,28.2628,28.3083,244477.0
2018-10-19 11:00:00,31.15,31.26,31.14,31.23,165420.0,28.3174,28.4174,28.3083,28.3901,165420.0
2018-10-19 11:10:00,31.23,31.27,31.11,31.13,185688.0,28.3901,28.4265,28.281,28.2992,185688.0
2018-10-19 11:20:00,31.13,31.14,31.03,31.04,217132.0,28.2992,28.3083,28.2083,28.2174,217132.0
2018-10-19 11:30:00,31.04,31.04,30.92,30.96,364073.0,28.2174,28.2174,28.1083,28.1447,364073.0
2018-10-19 11:40:00,30.96,30.97,30.92,30.96,159880.0,28.1447,28.1537,28.1083,28.1447,159880.0
2018-10-19 11:50:00,30.96,31.1,30.95,31.09,317820.0,28.1447,28.2719,28.1356,28.2628,317820.0
2018-10-19 12:00:00,31.09,31.14,31.03,31.12,156611.0,28.2628,28.3083,28.2083,28.2901,156611.0
2018-10-19 12:10:00,31.12,31.13,30.98,31.05,245091.0,28.2901,28.2992,28.1628,28.2265,245091.0
2018-10-19 12:20:00,31.05,31.06,30.96,30.96,150113.0,28.2265,28.2356,28.1447,28.1447,150113.0
2018-10-19 12:30:00,30.96,31.06,30.94,31.03,248077.0,28.1447,28.2356,28.1265,28.2083,248077.0
2018-10-19 12:40:00,31.03,31.11,30.99,31.06,195162.0,28.2083,28.281,28.1719,28.2356,195162.0
2018-10-19 12:50:00,31.07,31.12,31.01,31.05,164878.0,28.2447,28.2901,28.1901,28.2265,164878.0
2018-10-19 13:00:00,31.05,31.05,30.98,31.01,180402.0,28.2265,28.2265,28.1628,28.1901,180402.0
2018-10-19 13:10:00,31.01,31.12,31.0,31.07,168017.0,28.1901,28.2901,28.181,28.2447,168017.0
2018-10-19 13:20:00,31.08,31.11,31.05,31.09,106132.0,28.2537,28.281,28.2265,28.2628,106132.0
2018-10-19 13:30:00,31.09,31.11,31.07,31.09,125924.0,28.2628,28.281,28.2447,28.2628,125924.0
2018-10-19 13:40:00,31.09,31.12,31.05,31.08,119553.0,28.2628,28.2901,28.2265,28.2537,119553.0
2018-10-19 13:50:00,31.09,31.12,31.03,31.05,135669.0,28.2628,28.2901,28.2083,28.2265,135669.0
2018-10-19 14:00:00,31.04,31.06,30.88,30.96,216063.0,28.2174,28.2356,28.0719,28.1447,216063.0
2018-10-19 14:10:00,30.96,31.06,30.93,31.06,307136.0,28.1447,28.2356,28.1174,28.2356,307136.0
2018-10-19 14:20:00,31.05,31.14,31.02,31.08,271702.0,28.2265,28.3083,28.1992,28.2537,271702.0
2018-10-19 14:30:00,31.08,31.23,31.06,31.16,122853.0,28.2537,28.3901,28.2356,28.3265,122853.0
2018-10-19 14:40:00,31.17,31.2,31.1,31.19,156218.0,28.3356,28.3628,28.2719,28.3537,156218.0
2018-10-19 14:50:00,31.18,31.2,31.12,31.13,118261.0,28.3447,28.3628,28.2901,28.2992,118261.0
2018-10-19 15:00:00,31.13,31.16,31.05,31.1,176746.0,28.2992,28.3265,28.2265,28.2719,176746.0
2018-10-19 15:10:00,31.09,31.16,31.07,31.15,217515.0,28.2628,28.3265,28.2447,28.3174,217515.0
2018-10-19 15:20:00,31.16,31.24,31.13,31.19,364549.0,28.3265,28.3992,28.2992,28.3537,364549.0
2018-10-19 15:30:00,31.19,31.22,31.17,31.21,267646.0,28.3537,28.381,28.3356,28.3719,267646.0
2018-10-19 15:40:00,31.21,31.22,31.17,31.2,338761.0,28.3719,28.381,28.3356,28.3628,338761.0
2018-10-19 15:50:00,31.19,31.22,31.06,31.19,878228.0,28.3537,28.381,28.2356,28.3537,878228.0
2018-10-22 09:30:00,31.45,31.59,31.36,31.55,490919.0,28.5901,28.7174,28.5083,28.681,490919.0
2018-10-22 09:40:00,31.56,31.57,31.36,31.38,339215.0,28.6901,28.6992,28.5083,28.5265,339215.0
2018-10-22 09:50:00,31.39,31.39,31.3,31.33,323985.0,28.5356,28.5356,28.4537,28.481,323985.0
2018-10-22 10:00:00,31.34,31.42,31.32,31.37,249104.0,28.4901,28.5628,28.4719,28.5174,249104.0
2018-10-22 10:10:00,31.37,31.46,31.23,31.25,386329.0,28.5174,28.5992,28.3901,28.4083,386329.0
2018-10-22 10:20:00,31.25,31.26,31.15,31.16,309411.0,28.4083,28.4174,28.3174,28.3265,309411.0
2018-10-22 10:30:00,31.16,31.28,31.1,31.22,296443.0,28.3265,28.4356,28.2719,28.381,296443.0
2018-10-22 10:40:00,31.23,31.26,31.17,31.26,249659.0,28.3901,28.4174,28.3356,28.4174,249659.0
2018-10-22 10:50:00,31.26,31.36,31.25,31.34,302057.0,28.4174,28.5083,28.4083,28.4901,302057.0
2018-10-22 11:00:00,31.35,31.35,31.27,31.28,190446.0,28.4992,28.4992,28.4265,28.4356,190446.0
2018-10-22 11:10:00,31.28,31.28,31.1,31.18,219632.0,28.4356,28.4356,28.2719,28.3447,219632.0
2018-10-22 11:20:00,31.17,31.23,31.12,31.14,210737.0,28.3356,28.3901,28.2901,28.3083,210737.0
2018-10-22 11:30:00,31.14,31.17,31.08,31.11,182025.0,28.3083,28.3356,28.2537,28.281,182025.0
2018-10-22 11:40:00,31.11,31.17,31.03,31.17,237082.0,28.281,28.3356,28.2083,28.3356,237082.0
2018-10-22 11:50:00,31.18,31.18,31.06,31.14,186783.0,28.3447,28.3447,28.2356,28.3083,186783.0
2018-10-22 12:00:00,31.14,31.2,31.09,31.12,168367.0,28.3083,28.3628,28.2628,28.2901,168367.0
2018-10-22 12:10:00,31.12,31.14,31.07,31.13,209353.0,28.2901,28.3083,28.2447,28.2992,209353.0
2018-10-22 12:20:00,31.13,31.13,31.05,31.08,96632.0,28.2992,28.2992,28.2265,28.2537,96632.0
2018-10-22 12:30:00,31.09,31.1,31.04,31.07,130212.0,28.2628,28.2719,28.2174,28.2447,130212.0
2018-10-22 12:40:00,31.07,31.15,31.07,31.11,110842.0,28.2447,28.3174,28.2447,28.281,110842.0
2018-10-22 12:50:00,31.11,31.2,31.1,31.12,140335.0,28.281,28.3628,28.2719,28.2901,140335.0
2018-10-22 13:00:00,31.11,31.18,31.1,31.17,162835.0,28.281,28.3447,28.2719,28.3356,162835.0
2018-10-22 13:10:00,31.17,31.22,31.12,31.21,172345.0,28.3356,28.381,28.2901,28.3719,172345.0
2018-10-22 13:20:00,31.21,31.25,31.16,31.21,125071.0,28.3719,28.4083,28.3265,28.3719,125071.0
2018-10-22 13:30:00,31.21,31.32,31.2,31.32,130857.0,28.3719,28.4719,28.3628,28.4719,130857.0
2018-10-22 13:40:00,31.32,31.41,31.31,31.36,102902.0,28.4719,28.5537,28.4628,28.5083,102902.0
2018-10-22 13:50:00,31.36,31.45,31.33,31.44,150797.0,28.5083,28.5901,28.481,28.581,150797.0
2018-10-22 14:00:00,31.44,31.47,31.38,31.41,144471.0,28.581,28.6083,28.5265,28.5537,144471.0
2018-10-22 14:10:00,31.42,31.45,31.37,31.38,167526.0,28.5628,28.5901,28.5174,28.5265,167526.0
2018-10-22 14:20:00,31.37,31.39,31.31,31.33,118388.0,28.5174,28.5356,28.4628,28.481,118388.0
2018-10-22 14:30:00,31.33,31.4,31.32,31.38,153571.0,28.481,28.5446,28.4719,28.5265,153571.0
2018-10-22 14:40:00,31.38,31.45,31.33,31.44,152221.0,28.5265,28.5901,28.481,28.581,152221.0
2018-10-22 14:50:00,31.44,31.46,31.37,31.37,115486.0,28.581,28.5992,28.5174,28.5174,115486.0
2018-10-22 15:00:00,31.37,31.43,31.33,31.34,110070.0,28.5174,28.5719,28.481,28.4901,110070.0
2018-10-22 15:10:00,31.35,31.39,31.33,31.33,117197.0,28.4992,28.5356,28.481,28.481,117197.0
2018-10-22 15:20:00,31.33,31.35,31.29,31.31,135861.0,28.481,28.4992,28.4446,28.4628,135861.0
2018-10-22 15:30:00,31.31,31.37,31.28,31.29,167326.0,28.4628,28.5174,28.4356,28.4446,167326.0
2018-10-22 15:40:00,31.28,31.35,31.26,31.34,283965.0,28.4356,28.4992,28.4174,28.4901,283965.0
2018-10-22 15:50:00,31.33,31.38,31.29,31.34,813201.0,28.481,28.5265,28.4446,28.4901,813201.0
2018-10-23 09:30:00,30.94,31.19,30.89,31.12,551434.0,28.1265,28.3537,28.081,28.2901,551434.0
2018-10-23 09:40:00,31.11,31.32,31.01,31.29,346839.0,28.281,28.4719,28.1901,28.4446,346839.0
2018-10-23 09:50:00,31.29,31.33,31.2,31.2,208528.0,28.4446,28.481,28.3628,28.3628,208528.0
2018-10-23 10:00:00,31.2,31.3,31.15,31.24,313343.0,28.3628,28.4537,28.3174,28.3992,313343.0
2018-10-23 10:10:00,31.24,31.27,31.03,31.12,393670.0,28.3992,28.4265,28.2083,28.2901,393670.0
2018-10-23 10:20:00,31.12,31.18,31.08,31.13,199392.0,28.2901,28.3447,28.2537,28.2992,199392.0
2018-10-23 10:30:00,31.12,31.18,31.05,31.16,258727.0,28.2901,28.3447,28.2265,28.3265,258727.0
2018-10-23 10:40:00,31.17,31.29,31.16,31.27,298553.0,28.3356,28.4446,28.3265,28.4265,298553.0
2018-10-23 10:50:00,31.27,31.29,31.17,31.27,150031.0,28.4265,28.4446,28.3356,28.4265,150031.0
2018-10-23 11:00:00,31.27,31.48,31.23,31.47,278587.0,28.4265,28.6174,28.3901,28.6083,278587.0
2018-10-23 11:10:00,31.46,31.73,31.44,31.7,256248.0,28.5992,28.8446,28.581,28.8174,256248.0
2018-10-23 11:20:00,31.69,31.74,31.57,31.58,227203.0,28.8083,28.8537,28.6992,28.7083,227203.0
2018-10-23 11:30:00,31.58,31.61,31.46,31.49,279451.0,28.7083,28.7356,28.5992,28.6265,279451.0
2018-10-23 11:40:00,31.5,31.64,31.48,31.59,260703.0,28.6356,28.7628,28.6174,28.7174,260703.0
2018-10-23 11:50:00,31.59,31.66,31.58,31.63,243724.0,28.7174,28.781,28.7083,28.7537,243724.0
2018-10-23 12:00:00,31.63,31.78,31.55,31.76,271777.0,28.7537,28.8901,28.681,28.8719,271777.0
2018-10-23 12:10:00,31.77,31.86,31.74,31.82,176257.0,28.881,28.9628,28.8537,28.9265,176257.0
2018-10-23 12:20:00,31.83,31.93,31.82,31.92,210776.0,28.9355,29.0265,28.9265,29.0174,210776.0
2018-10-23 12:30:00,31.92,32.13,31.91,32.11,526656.0,29.0174,29.2083,29.0083,29.1901,526656.0
2018-10-23 12:40:00,32.12,32.13,31.98,32.03,206781.0,29.1992,29.2083,29.0719,29.1174,206781.0
2018-10-23 12:50:00,32.04,32.08,31.95,31.99,155933.0,29.1264,29.1628,29.0446,29.081,155933.0
2018-10-23 13:00:00,31.99,32.18,31.97,32.17,174565.0,29.081,29.2537,29.0628,29.2446,174565.0
2018-10-23 13:10:00,32.16,32.22,32.11,32.16,201705.0,29.2355,29.2901,29.1901,29.2355,201705.0
2018-10-23 13:20:00,32.15,32.26,32.08,32.09,265194.0,29.2264,29.3264,29.1628,29.1719,265194.0
2018-10-23 13:30:00,32.09,32.2,32.05,32.08,342281.0,29.1719,29.2719,29.1355,29.1628,342281.0
2018-10-23 13:40:00,32.09,32.12,31.92,31.94,176088.0,29.1719,29.1992,29.0174,29.0355,176088.0
2018-10-23 13:50:00,31.94,32.0,31.85,31.85,182832.0,29.0355,29.0901,28.9537,28.9537,182832.0
2018-10-23 14:00:00,31.86,31.98,31.84,31.9,149326.0,28.9628,29.0719,28.9446,28.9992,149326.0
2018-10-23 14:10:00,31.9,31.97,31.89,31.94,272214.0,28.9992,29.0628,28.9901,29.0355,272214.0
2018-10-23 14:20:00,31.94,32.07,31.88,32.07,553356.0,29.0355,29.1537,28.981,29.1537,553356.0
2018-10-23 14:30:00,32.07,32.2,32.06,32.18,273932.0,29.1537,29.2719,29.1446,29.2537,273932.0
2018-10-23 14:40:00,32.18,32.19,32.11,32.16,194166.0,29.2537,29.2628,29.1901,29.2355,194166.0
2018-10-23 14:50:00,32.16,32.3,32.15,32.26,385135.0,29.2355,29.3628,29.2264,29.3264,385135.0
2018-10-23 15:00:00,32.27,32.38,32.24,32.29,575328.0,29.3355,29.4355,29.3083,29.3537,575328.0
2018-10-23 15:10:00,32.29,32.36,32.26,32.34,300752.0,29.3537,29.4173,29.3264,29.3992,300752.0
2018-10-23 15:20:00,32.34,32.4,32.31,32.31,256733.0,29.3992,29.4537,29.3719,29.3719,256733.0
2018-10-23 15:30:00,32.32,32.38,32.24,32.26,431141.0,29.381,29.4355,29.3083,29.3264,431141.0
2018-10-23 15:40:00,32.26,32.28,32.16,32.2,661216.0,29.3264,29.3446,29.2355,29.2719,661216.0
2018-10-23 15:50:00,32.2,32.2,32.09,32.13,1131711.0,29.2719,29.2719,29.1719,29.2083,1131711.0
2018-10-24 09:30:00,31.79,32.06,31.74,31.85,547500.0,28.8992,29.1446,28.8537,28.9537,547500.0
2018-10-24 09:40:00,31.85,31.95,31.74,31.75,327104.0,28.9537,29.0446,28.8537,28.8628,327104.0
2018-10-24 09:50:00,31.74,31.83,31.7,31.73,360443.0,28.8537,28.9355,28.8174,28.8446,360443.0
2018-10-24 10:00:00,31.73,31.73,31.45,31.5,738314.0,28.8446,28.8446,28.5901,28.6356,738314.0
2018-10-24 10:10:00,31.5,31.53,31.34,31.36,369947.0,28.6356,28.6628,28.4901,28.5083,369947.0
2018-10-24 10:20:00,31.37,31.43,31.28,31.28,348099.0,28.5174,28.5719,28.4356,28.4356,348099.0
2018-10-24 10:30:00,31.28,31.34,31.16,31.18,548858.0,28.4356,28.4901,28.3265,28.3447,548858.0
2018-10-24 10:40:00,31.19,31.2,30.96,31.06,655545.0,28.3537,28.3628,28.1447,28.2356,655545.0
2018-10-24 10:50:00,31.06,31.27,31.03,31.17,319099.0,28.2356,28.4265,28.2083,28.3356,319099.0
2018-10-24 11:00:00,31.17,31.23,30.98,30.98,238688.0,28.3356,28.3901,28.1628,28.1628,238688.0
2018-10-24 11:10:00,30.98,31.1,30.96,30.98,253284.0,28.1628,28.2719,28.1447,28.1628,253284.0
2018-10-24 11:20:00,30.98,31.18,30.97,30.97,414851.0,28.1628,28.3447,28.1537,28.1537,414851.0
2018-10-24 11:30:00,30.98,31.01,30.9,30.96,248765.0,28.1628,28.1901,28.0901,28.1447,248765.0
2018-10-24 11:40:00,30.96,31.14,30.94,31.13,206793.0,28.1447,28.3083,28.1265,28.2992,206793.0
2018-10-24 11:50:00,31.14,31.38,31.13,31.31,316573.0,28.3083,28.5265,28.2992,28.4628,316573.0
2018-10-24 12:00:00,31.31,31.31,31.21,31.25,144338.0,28.4628,28.4628,28.3719,28.4083,144338.0
2018-10-24 12:10:00,31.25,31.34,31.19,31.21,143007.0,28.4083,28.4901,28.3537,28.3719,143007.0
2018-10-24 12:20:00,31.21,31.21,31.12,31.17,123288.0,28.3719,28.3719,28.2901,28.3356,123288.0
2018-10-24 12:30:00,31.16,31.17,31.02,31.03,168605.0,28.3265,28.3356,28.1992,28.2083,168605.0
2018-10-24 12:40:00,31.03,31.05,30.98,30.98,150731.0,28.2083,28.2265,28.1628,28.1628,150731.0
2018-10-24 12:50:00,30.98,31.18,30.95,31.17,293598.0,28.1628,28.3447,28.1356,28.3356,293598.0
2018-10-24 13:00:00,31.16,31.18,30.98,31.02,260616.0,28.3265,28.3447,28.1628,28.1992,260616.0
2018-10-24 13:10:00,31.01,31.14,30.96,31.12,182176.0,28.1901,28.3083,28.1447,28.2901,182176.0
2018-10-24 13:20:00,31.13,31.13,31.01,31.02,123523.0,28.2992,28.2992,28.1901,28.1992,123523.0
2018-10-24 13:30:00,31.02,31.11,30.95,30.97,203400.0,28.1992,28.281,28.1356,28.1537,203400.0
2018-10-24 13:40:00,30.97,31.1,30.97,31.09,134180.0,28.1537,28.2719,28.1537,28.2628,134180.0
2018-10-24 13:50:00,31.09,31.12,31.0,31.06,182596.0,28.2628,28.2901,28.181,28.2356,182596.0
2018-10-24 14:00:00,31.05,31.07,30.89,30.9,247654.0,28.2265,28.2447,28.081,28.0901,247654.0
2018-10-24 14:10:00,30.9,30.99,30.87,30.97,219353.0,28.0901,28.1719,28.0628,28.1537,219353.0
2018-10-24 14:20:00,30.98,31.05,30.94,31.04,281498.0,28.1628,28.2265,28.1265,28.2174,281498.0
2018-10-24 14:30:00,31.04,31.22,31.01,31.21,312202.0,28.2174,28.381,28.1901,28.3719,312202.0
2018-10-24 14:40:00,31.21,31.21,31.1,31.1,210035.0,28.3719,28.3719,28.2719,28.2719,210035.0
2018-10-24 14:50:00,31.1,31.16,31.06,31.06,235964.0,28.2719,28.3265,28.2356,28.2356,235964.0
2018-10-24 15:00:00,31.06,31.06,30.91,30.98,246472.0,28.2356,28.2356,28.0992,28.1628,246472.0
2018-10-24 15:10:00,30.98,31.12,30.96,31.04,328308.0,28.1628,28.2901,28.1447,28.2174,328308.0
2018-10-24 15:20:00,31.03,31.04,30.82,30.83,429477.0,28.2083,28.2174,28.0174,28.0265,429477.0
2018-10-24 15:30:00,30.83,30.98,30.83,30.96,523116.0,28.0265,28.1628,28.0265,28.1447,523116.0
2018-10-24 15:40:00,30.96,30.98,30.81,30.85,886523.0,28.1447,28.1628,28.0083,28.0447,886523.0
2018-10-24 15:50:00,30.85,30.85,30.56,30.56,1431576.0,28.0447,28.0447,27.781,27.781,1431576.0
2018-10-25 09:30:00,31.19,31.71,31.06,31.64,864435.0,28.3537,28.8265,28.2356,28.7628,864435.0
2018-10-25 09:40:00,31.63,31.67,31.38,31.48,535324.0,28.7537,28.7901,28.5265,28.6174,535324.0
2018-10-25 09:50:00,31.47,31.61,31.4,31.58,501920.0,28.6083,28.7356,28.5446,28.7083,501920.0
2018-10-25 10:00:00,31.57,31.81,31.47,31.8,576846.0,28.6992,28.9174,28.6083,28.9083,576846.0
2018-10-25 10:10:00,31.8,31.85,31.6,31.6,553524.0,28.9083,28.9537,28.7265,28.7265,553524.0
2018-10-25 10:20:00,31.59,31.59,31.4,31.52,525166.0,28.7174,28.7174,28.5446,28.6537,525166.0
2018-10-25 10:30:00,31.52,31.7,31.52,31.6,232161.0,28.6537,28.8174,28.6537,28.7265,232161.0
2018-10-25 10:40:00,31.59,31.7,31.55,31.58,340947.0,28.7174,28.8174,28.681,28.7083,340947.0
2018-10-25 10:50:00,31.58,31.68,31.55,31.58,257219.0,28.7083,28.7992,28.681,28.7083,257219.0
2018-10-25 11:00:00,31.58,31.67,31.49,31.54,207507.0,28.7083,28.7901,28.6265,28.6719,207507.0
2018-10-25 11:10:00,31.55,31.6,31.41,31.59,345767.0,28.681,28.7265,28.5537,28.7174,345767.0
2018-10-25 11:20:00,31.59,31.74,31.58,31.74,265873.0,28.7174,28.8537,28.7083,28.8537,265873.0
2018-10-25 11:30:00,31.74,31.79,31.7,31.7,228300.0,28.8537,28.8992,28.8174,28.8174,228300.0
2018-10-25 11:40:00,31.71,31.71,31.54,31.65,187876.0,28.8265,28.8265,28.6719,28.7719,187876.0
2018-10-25 11:50:00,31.64,31.67,31.58,31.63,214171.0,28.7628,28.7901,28.7083,28.7537,214171.0
2018-10-25 12:00:00,31.63,31.74,31.56,31.72,247631.0,28.7537,28.8537,28.6901,28.8355,247631.0
2018-10-25 12:10:00,31.72,31.73,31.51,31.51,266124.0,28.8355,28.8446,28.6446,28.6446,266124.0
2018-10-25 12:20:00,31.5,31.65,31.49,31.56,243104.0,28.6356,28.7719,28.6265,28.6901,243104.0
2018-10-25 12:30:00,31.56,31.66,31.54,31.65,190478.0,28.6901,28.781,28.6719,28.7719,190478.0
2018-10-25 12:40:00,31.65,31.7,31.6,31.67,152634.0,28.7719,28.8174,28.7265,28.7901,152634.0
2018-10-25 12:50:00,31.67,31.73,31.67,31.7,142499.0,28.7901,28.8446,28.7901,28.8174,142499.0
2018-10-25 13:00:00,31.71,31.74,31.59,31.59,159047.0,28.8265,28.8537,28.7174,28.7174,159047.0
2018-10-25 13:10:00,31.59,31.6,31.51,31.59,156827.0,28.7174,28.7265,28.6446,28.7174,156827.0
2018-10-25 13:20:00,31.59,31.79,31.58,31.76,189607.0,28.7174,28.8992,28.7083,28.8719,189607.0
2018-10-25 13:30:00,31.76,31.89,31.74,31.86,167796.0,28.8719,28.9901,28.8537,28.9628,167796.0
2018-10-25 13:40:00,31.87,31.87,31.81,31.82,208307.0,28.9719,28.9719,28.9174,28.9265,208307.0
2018-10-25 13:50:00,31.83,31.83,31.73,31.75,126645.0,28.9355,28.9355,28.8446,28.8628,126645.0
2018-10-25 14:00:00,31.75,31.92,31.73,31.9,224747.0,28.8628,29.0174,28.8446,28.9992,224747.0
2018-10-25 14:10:00,31.9,31.97,31.87,31.96,162122.0,28.9992,29.0628,28.9719,29.0537,162122.0
2018-10-25 14:20:00,31.95,32.08,31.95,32.04,250034.0,29.0446,29.1628,29.0446,29.1264,250034.0
2018-10-25 14:30:00,32.05,32.16,32.03,32.12,427579.0,29.1355,29.2355,29.1174,29.1992,427579.0
2018-10-25 14:40:00,32.11,32.19,32.05,32.16,229626.0,29.1901,29.2628,29.1355,29.2355,229626.0
2018-10-25 14:50:00,32.15,32.2,32.13,32.15,277729.0,29.2264,29.2719,29.2083,29.2264,277729.0
2018-10-25 15:00:00,32.16,32.18,32.12,32.13,240442.0,29.2355,29.2537,29.1992,29.2083,240442.0
2018-10-25 15:10:00,32.12,32.14,32.08,32.12,272858.0,29.1992,29.2174,29.1628,29.1992,272858.0
2018-10-25 15:20:00,32.11,32.14,32.07,32.09,260378.0,29.1901,29.2174,29.1537,29.1719,260378.0
2018-10-25 15:30:00,32.09,32.11,32.01,32.04,407381.0,29.1719,29.1901,29.0992,29.1264,407381.0
2018-10-25 15:40:00,32.04,32.06,31.96,32.04,717492.0,29.1264,29.1446,29.0537,29.1264,717492.0
2018-10-25 15:50:00,32.04,32.07,31.95,32.02,1239004.0,29.1264,29.1537,29.0446,29.1083,1239004.0
2018-10-26 09:30:00,31.68,32.12,31.63,31.88,554634.0,28.7992,29.1992,28.7537,28.981,554634.0
2018-10-26 09:40:00,31.87,32.28,31.85,32.21,565361.0,28.9719,29.3446,28.9537,29.281,565361.0
2018-10-26 09:50:00,32.21,32.31,32.11,32.13,385609.0,29.281,29.3719,29.1901,29.2083,385609.0
2018-10-26 10:00:00,32.12,32.12,31.83,31.95,387506.0,29.1992,29.1992,28.9355,29.0446,387506.0
2018-10-26 10:10:00,31.95,32.05,31.94,32.02,262998.0,29.0446,29.1355,29.0355,29.1083,262998.0
2018-10-26 10:20:00,32.02,32.14,31.97,31.98,194227.0,29.1083,29.2174,29.0628,29.0719,194227.0
2018-10-26 10:30:00,31.97,32.03,31.8,31.96,446186.0,29.0628,29.1174,28.9083,29.0537,446186.0
2018-10-26 10:40:00,31.96,32.24,31.95,32.23,1143117.0,29.0537,29.3083,29.0446,29.2992,1143117.0
2018-10-26 10:50:00,32.23,32.42,32.21,32.32,1046620.0,29.2992,29.4719,29.281,29.381,1046620.0
2018-10-26 11:00:00,32.32,32.65,32.31,32.55,632438.0,29.381,29.681,29.3719,29.5901,632438.0
2018-10-26 11:10:00,32.55,32.85,32.52,32.75,609082.0,29.5901,29.8628,29.5628,29.7719,609082.0
2018-10-26 11:20:00,32.76,32.88,32.7,32.77,438888.0,29.781,29.8901,29.7264,29.7901,438888.0
2018-10-26 11:30:00,32.77,32.84,32.6,32.61,392261.0,29.7901,29.8537,29.6355,29.6446,392261.0
2018-10-26 11:40:00,32.61,32.66,32.5,32.59,278030.0,29.6446,29.6901,29.5446,29.6264,278030.0
2018-10-26 11:50:00,32.59,32.72,32.55,32.55,251409.0,29.6264,29.7446,29.5901,29.5901,251409.0
2018-10-26 12:00:00,32.55,32.67,32.55,32.64,231096.0,29.5901,29.6992,29.5901,29.6719,231096.0
2018-10-26 12:10:00,32.64,32.69,32.61,32.69,213388.0,29.6719,29.7173,29.6446,29.7173,213388.0
2018-10-26 12:20:00,32.69,32.77,32.61,32.67,301688.0,29.7173,29.7901,29.6446,29.6992,301688.0
2018-10-26 12:30:00,32.67,32.72,32.55,32.55,196344.0,29.6992,29.7446,29.5901,29.5901,196344.0
2018-10-26 12:40:00,32.55,32.75,32.53,32.75,213244.0,29.5901,29.7719,29.5719,29.7719,213244.0
2018-10-26 12:50:00,32.74,32.74,32.55,32.62,227031.0,29.7628,29.7628,29.5901,29.6537,227031.0
2018-10-26 13:00:00,32.62,32.82,32.62,32.74,258442.0,29.6537,29.8355,29.6537,29.7628,258442.0
2018-10-26 13:10:00,32.74,32.78,32.67,32.76,213396.0,29.7628,29.7992,29.6992,29.781,213396.0
2018-10-26 13:20:00,32.76,32.76,32.64,32.65,201952.0,29.781,29.781,29.6719,29.681,201952.0
2018-10-26 13:30:00,32.65,32.65,32.55,32.57,218495.0,29.681,29.681,29.5901,29.6083,218495.0
2018-10-26 13:40:00,32.57,32.75,32.57,32.74,188538.0,29.6083,29.7719,29.6083,29.7628,188538.0
2018-10-26 13:50:00,32.74,32.82,32.69,32.69,185851.0,29.7628,29.8355,29.7173,29.7173,185851.0
2018-10-26 14:00:00,32.69,32.74,32.57,32.65,209106.0,29.7173,29.7628,29.6083,29.681,209106.0
2018-10-26 14:10:00,32.65,32.69,32.54,32.57,211628.0,29.681,29.7173,29.581,29.6083,211628.0
2018-10-26 14:20:00,32.56,32.75,32.51,32.62,276812.0,29.5992,29.7719,29.5537,29.6537,276812.0
2018-10-26 14:30:00,32.63,32.75,32.62,32.7,149497.0,29.6628,29.7719,29.6537,29.7264,149497.0
2018-10-26 14:40:00,32.7,32.72,32.55,32.58,208680.0,29.7264,29.7446,29.5901,29.6173,208680.0
2018-10-26 14:50:00,32.58,32.63,32.53,32.56,272473.0,29.6173,29.6628,29.5719,29.5992,272473.0
2018-10-26 15:00:00,32.56,32.59,32.47,32.53,399498.0,29.5992,29.6264,29.5173,29.5719,399498.0
2018-10-26 15:10:00,32.53,32.64,32.44,32.63,281823.0,29.5719,29.6719,29.4901,29.6628,281823.0
2018-10-26 15:20:00,32.63,32.74,32.6,32.62,463934.0,29.6628,29.7628,29.6355,29.6537,463934.0
2018-10-26 15:30:00,32.61,32.74,32.53,32.67,421299.0,29.6446,29.7628,29.5719,29.6992,421299.0
2018-10-26 15:40:00,32.67,32.75,32.53,32.71,647188.0,29.6992,29.7719,29.5719,29.7355,647188.0
2018-10-26 15:50:00,32.7,32.8,32.61,32.63,1035760.0,29.7264,29.8173,29.6446,29.6628,1035760.0
2018-10-29 09:30:00,34.11,34.3,33.8,34.18,1858247.0,31.0082,31.1809,30.7264,31.0718,1858247.0
2018-10-29 09:40:00,34.17,34.27,34.06,34.11,864403.0,31.0628,31.1537,30.9628,31.0082,864403.0
2018-10-29 09:50:00,34.12,34.15,33.96,34.04,556939.0,31.0173,31.0446,30.8719,30.9446,556939.0
2018-10-29 10:00:00,34.04,34.15,34.02,34.08,367360.0,30.9446,31.0446,30.9264,30.9809,367360.0
2018-10-29 10:10:00,34.08,34.16,34.0,34.07,372238.0,30.9809,31.0537,30.9082,30.9719,372238.0
2018-10-29 10:20:00,34.07,34.23,34.03,34.2,246038.0,30.9719,31.1173,30.9355,31.09,246038.0
2018-10-29 10:30:00,34.21,34.26,34.05,34.05,611889.0,31.0991,31.1446,30.9537,30.9537,611889.0
2018-10-29 10:40:00,34.05,34.15,34.0,34.03,471414.0,30.9537,31.0446,30.9082,30.9355,471414.0
2018-10-29 10:50:00,34.03,34.12,33.85,33.89,381241.0,30.9355,31.0173,30.7719,30.8082,381241.0
2018-10-29 11:00:00,33.89,33.94,33.67,33.75,357052.0,30.8082,30.8537,30.6082,30.6809,357052.0
2018-10-29 11:10:00,33.75,33.8,33.66,33.7,408935.0,30.6809,30.7264,30.5991,30.6355,408935.0
2018-10-29 11:20:00,33.7,33.77,33.64,33.76,260021.0,30.6355,30.6991,30.581,30.69,260021.0
2018-10-29 11:30:00,33.77,33.9,33.74,33.9,327030.0,30.6991,30.8173,30.6719,30.8173,327030.0
2018-10-29 11:40:00,33.9,33.9,33.75,33.82,149600.0,30.8173,30.8173,30.6809,30.7446,149600.0
2018-10-29 11:50:00,33.81,33.82,33.55,33.58,255635.0,30.7355,30.7446,30.4991,30.5264,255635.0
2018-10-29 12:00:00,33.58,33.67,33.48,33.51,445937.0,30.5264,30.6082,30.4355,30.4628,445937.0
2018-10-29 12:10:00,33.52,33.55,33.43,33.44,226842.0,30.4719,30.4991,30.39,30.3991,226842.0
2018-10-29 12:20:00,33.44,33.56,33.35,33.54,280362.0,30.3991,30.5082,30.3173,30.49,280362.0
2018-10-29 12:30:00,33.55,33.7,33.51,33.65,336942.0,30.4991,30.6355,30.4628,30.59,336942.0
2018-10-29 12:40:00,33.65,33.79,33.62,33.62,282200.0,30.59,30.7173,30.5628,30.5628,282200.0
2018-10-29 12:50:00,33.62,33.68,33.55,33.65,311410.0,30.5628,30.6173,30.4991,30.59,311410.0
2018-10-29 13:00:00,33.64,33.79,33.62,33.79,203040.0,30.581,30.7173,30.5628,30.7173,203040.0
2018-10-29 13:10:00,33.78,33.79,33.64,33.66,180958.0,30.7082,30.7173,30.581,30.5991,180958.0
2018-10-29 13:20:00,33.67,33.71,33.57,33.59,179124.0,30.6082,30.6446,30.5173,30.5355,179124.0
2018-10-29 13:30:00,33.58,33.71,33.57,33.62,148469.0,30.5264,30.6446,30.5173,30.5628,148469.0
2018-10-29 13:40:00,33.62,33.63,33.51,33.53,150773.0,30.5628,30.5719,30.4628,30.481,150773.0
2018-10-29 13:50:00,33.54,33.61,33.5,33.52,257846.0,30.49,30.5537,30.4537,30.4719,257846.0
2018-10-29 14:00:00,33.52,33.54,33.46,33.51,213400.0,30.4719,30.49,30.4173,30.4628,213400.0
2018-10-29 14:10:00,33.5,33.51,33.34,33.46,391334.0,30.4537,30.4628,30.3082,30.4173,391334.0
2018-10-29 14:20:00,33.46,33.48,33.29,33.33,243549.0,30.4173,30.4355,30.2628,30.2991,243549.0
2018-10-29 14:30:00,33.33,33.35,33.22,33.23,186619.0,30.2991,30.3173,30.1991,30.2082,186619.0
2018-10-29 14:40:00,33.23,33.32,33.22,33.26,201710.0,30.2082,30.2901,30.1991,30.2355,201710.0
2018-10-29 14:50:00,33.25,33.31,33.17,33.2,256484.0,30.2264,30.281,30.1537,30.181,256484.0
2018-10-29 15:00:00,33.19,33.21,33.1,33.11,527274.0,30.1719,30.1901,30.0901,30.0991,527274.0
2018-10-29 15:10:00,33.12,33.15,32.91,33.05,652907.0,30.1082,30.1355,29.9173,30.0446,652907.0
2018-10-29 15:20:00,33.05,33.12,32.92,33.03,402532.0,30.0446,30.1082,29.9264,30.0264,402532.0
2018-10-29 15:30:00,33.03,33.06,32.88,32.94,532922.0,30.0264,30.0537,29.8901,29.9446,532922.0
2018-10-29 15:40:00,32.93,33.1,32.73,33.06,914893.0,29.9355,30.0901,29.7537,30.0537,914893.0
2018-10-29 15:50:00,33.07,33.18,33.03,33.14,1371794.0,30.0628,30.1628,30.0264,30.1264,1371794.0
2018-10-30 09:30:00,33.18,33.47,33.02,33.37,1036918.0,30.1628,30.4264,30.0173,30.3355,1036918.0
2018-10-30 09:40:00,33.37,33.6,33.34,33.59,765794.0,30.3355,30.5446,30.3082,30.5355,765794.0
2018-10-30 09:50:00,33.59,33.92,33.56,33.87,571689.0,30.5355,30.8355,30.5082,30.79,571689.0
2018-10-30 10:00:00,33.86,33.87,33.57,33.57,464289.0,30.7809,30.79,30.5173,30.5173,464289.0
2018-10-30 10:10:00,33.57,33.66,33.51,33.55,521927.0,30.5173,30.5991,30.4628,30.4991,521927.0
2018-10-30 10:20:00,33.55,33.59,33.45,33.46,357679.0,30.4991,30.5355,30.4082,30.4173,357679.0
2018-10-30 10:30:00,33.47,33.54,33.27,33.41,419320.0,30.4264,30.49,30.2446,30.3719,419320.0
2018-10-30 10:40:00,33.41,33.41,33.22,33.32,341844.0,30.3719,30.3719,30.1991,30.2901,341844.0
2018-10-30 10:50:00,33.31,33.44,33.31,33.38,273482.0,30.281,30.3991,30.281,30.3446,273482.0
2018-10-30 11:00:00,33.38,33.51,33.29,33.5,323057.0,30.3446,30.4628,30.2628,30.4537,323057.0
2018-10-30 11:10:00,33.5,33.5,33.28,33.34,236012.0,30.4537,30.4537,30.2537,30.3082,236012.0
2018-10-30 11:20:00,33.34,33.58,33.33,33.56,270048.0,30.3082,30.5264,30.2991,30.5082,270048.0
2018-10-30 11:30:00,33.56,33.6,33.48,33.55,195960.0,30.5082,30.5446,30.4355,30.4991,195960.0
2018-10-30 11:40:00,33.56,33.63,33.51,33.61,166006.0,30.5082,30.5719,30.4628,30.5537,166006.0
2018-10-30 11:50:00,33.6,33.63,33.32,33.36,182431.0,30.5446,30.5719,30.2901,30.3264,182431.0
2018-10-30 12:00:00,33.35,33.48,33.34,33.45,187381.0,30.3173,30.4355,30.3082,30.4082,187381.0
2018-10-30 12:10:00,33.45,33.49,33.36,33.4,170040.0,30.4082,30.4446,30.3264,30.3628,170040.0
2018-10-30 12:20:00,33.4,33.4,33.33,33.38,119337.0,30.3628,30.3628,30.2991,30.3446,119337.0
2018-10-30 12:30:00,33.37,33.38,33.25,33.27,171364.0,30.3355,30.3446,30.2264,30.2446,171364.0
2018-10-30 12:40:00,33.27,33.32,33.21,33.3,159683.0,30.2446,30.2901,30.1901,30.2719,159683.0
2018-10-30 12:50:00,33.3,33.37,33.26,33.27,210847.0,30.2719,30.3355,30.2355,30.2446,210847.0
2018-10-30 13:00:00,33.27,33.33,33.24,33.27,167862.0,30.2446,30.2991,30.2173,30.2446,167862.0
2018-10-30 13:10:00,33.27,33.31,33.16,33.26,175828.0,30.2446,30.281,30.1446,30.2355,175828.0
2018-10-30 13:20:00,33.27,33.31,33.15,33.18,286448.0,30.2446,30.281,30.1355,30.1628,286448.0
2018-10-30 13:30:00,33.17,33.28,33.14,33.2,244755.0,30.1537,30.2537,30.1264,30.181,244755.0
2018-10-30 13:40:00,33.19,33.31,33.18,33.3,184841.0,30.1719,30.281,30.1628,30.2719,184841.0
2018-10-30 13:50:00,33.3,33.35,33.22,33.33,111235.0,30.2719,30.3173,30.1991,30.2991,111235.0
2018-10-30 14:00:00,33.34,33.36,33.15,33.15,307592.0,30.3082,30.3264,30.1355,30.1355,307592.0
2018-10-30 14:10:00,33.14,33.21,33.07,33.09,296902.0,30.1264,30.1901,30.0628,30.081,296902.0
2018-10-30 14:20:00,33.1,33.23,33.09,33.16,240884.0,30.0901,30.2082,30.081,30.1446,240884.0
2018-10-30 14:30:00,33.17,33.25,33.11,33.23,297743.0,30.1537,30.2264,30.0991,30.2082,297743.0
2018-10-30 14:40:00,33.23,33.3,33.15,33.27,205299.0,30.2082,30.2719,30.1355,30.2446,205299.0
2018-10-30 14:50:00,33.27,33.49,33.26,33.44,324095.0,30.2446,30.4446,30.2355,30.3991,324095.0
2018-10-30 15:00:00,33.44,33.45,33.33,33.39,500052.0,30.3991,30.4082,30.2991,30.3537,500052.0
2018-10-30 15:10:00,33.4,33.5,33.37,33.42,305337.0,30.3628,30.4537,30.3355,30.381,305337.0
2018-10-30 15:20:00,33.43,33.67,33.38,33.56,293574.0,30.39,30.6082,30.3446,30.5082,293574.0
2018-10-30 15:30:00,33.56,33.61,33.48,33.49,393285.0,30.5082,30.5537,30.4355,30.4446,393285.0
2018-10-30 15:40:00,33.5,33.57,33.45,33.53,632471.0,30.4537,30.5173,30.4082,30.481,632471.0
2018-10-30 15:50:00,33.53,33.64,33.51,33.53,1031414.0,30.481,30.581,30.4628,30.481,1031414.0
2018-10-31 09:30:00,35.97,36.1,35.4,35.73,2932158.0,32.6991,32.8173,32.1809,32.4809,2932158.0
2018-10-31 09:40:00,35.72,36.4,35.67,36.04,2259312.0,32.4718,33.09,32.4264,32.7627,2259312.0
2018-10-31 09:50:00,36.04,36.22,35.8,35.97,1482847.0,32.7627,32.9263,32.5445,32.6991,1482847.0
2018-10-31 10:00:00,35.96,35.98,35.5,35.62,1178578.0,32.69,32.7082,32.2718,32.3809,1178578.0
2018-10-31 10:10:00,35.63,35.84,35.58,35.73,882210.0,32.39,32.5809,32.3445,32.4809,882210.0
2018-10-31 10:20:00,35.72,36.18,35.72,36.06,1238398.0,32.4718,32.89,32.4718,32.7809,1238398.0
2018-10-31 10:30:00,36.07,36.35,36.06,36.27,897541.0,32.79,33.0445,32.7809,32.9718,897541.0
2018-10-31 10:40:00,36.27,36.49,36.16,36.29,695424.0,32.9718,33.1718,32.8718,32.99,695424.0
2018-10-31 10:50:00,36.28,36.32,36.06,36.29,705414.0,32.9809,33.0172,32.7809,32.99,705414.0
2018-10-31 11:00:00,36.3,36.4,36.07,36.08,622326.0,32.9991,33.09,32.79,32.7991,622326.0
2018-10-31 11:10:00,36.07,36.13,35.87,35.91,585545.0,32.79,32.8445,32.6082,32.6445,585545.0
2018-10-31 11:20:00,35.91,36.25,35.89,36.21,540372.0,32.6445,32.9536,32.6263,32.9173,540372.0
2018-10-31 11:30:00,36.22,36.26,36.01,36.07,525593.0,32.9263,32.9627,32.7354,32.79,525593.0
2018-10-31 11:40:00,36.07,36.09,35.94,36.01,486193.0,32.79,32.8082,32.6718,32.7354,486193.0
2018-10-31 11:50:00,36.02,36.04,35.85,35.94,430813.0,32.7445,32.7627,32.59,32.6718,430813.0
2018-10-31 12:00:00,35.94,36.07,35.86,36.06,522417.0,32.6718,32.79,32.5991,32.7809,522417.0
2018-10-31 12:10:00,36.05,36.23,36.05,36.13,322670.0,32.7718,32.9354,32.7718,32.8445,322670.0
2018-10-31 12:20:00,36.13,36.23,36.08,36.18,268617.0,32.8445,32.9354,32.7991,32.89,268617.0
2018-10-31 12:30:00,36.19,36.35,36.18,36.34,279051.0,32.8991,33.0445,32.89,33.0354,279051.0
2018-10-31 12:40:00,36.35,36.5,36.33,36.48,396405.0,33.0445,33.1809,33.0263,33.1627,396405.0
2018-10-31 12:50:00,36.47,36.72,36.47,36.63,727856.0,33.1536,33.3809,33.1536,33.2991,727856.0
2018-10-31 13:00:00,36.64,36.73,36.57,36.66,659014.0,33.3081,33.39,33.2445,33.3263,659014.0
2018-10-31 13:10:00,36.66,36.86,36.66,36.68,582394.0,33.3263,33.5081,33.3263,33.3445,582394.0
2018-10-31 13:20:00,36.68,36.74,36.53,36.55,553855.0,33.3445,33.3991,33.2082,33.2263,553855.0
2018-10-31 13:30:00,36.55,36.61,36.35,36.41,334644.0,33.2263,33.2809,33.0445,33.0991,334644.0
2018-10-31 13:40:00,36.41,36.57,36.39,36.42,297958.0,33.0991,33.2445,33.0809,33.1082,297958.0
2018-10-31 13:50:00,36.41,36.45,36.36,36.43,214795.0,33.0991,33.1354,33.0536,33.1172,214795.0
2018-10-31 14:00:00,36.43,36.53,36.35,36.49,266690.0,33.1172,33.2082,33.0445,33.1718,266690.0
2018-10-31 14:10:00,36.48,36.6,36.48,36.54,336432.0,33.1627,33.2718,33.1627,33.2172,336432.0
2018-10-31 14:20:00,36.54,36.55,36.44,36.44,276079.0,33.2172,33.2263,33.1263,33.1263,276079.0
2018-10-31 14:30:00,36.45,36.64,36.42,36.62,311503.0,33.1354,33.3081,33.1082,33.29,311503.0
2018-10-31 14:40:00,36.61,36.75,36.6,36.75,459611.0,33.2809,33.4081,33.2718,33.4081,459611.0
2018-10-31 14:50:00,36.75,36.83,36.72,36.79,491665.0,33.4081,33.4809,33.3809,33.4445,491665.0
2018-10-31 15:00:00,36.79,36.99,36.74,36.94,1050745.0,33.4445,33.6263,33.3991,33.5809,1050745.0
2018-10-31 15:10:00,36.94,37.05,36.92,36.94,1118528.0,33.5809,33.6809,33.5627,33.5809,1118528.0
2018-10-31 15:20:00,36.93,36.96,36.71,36.76,876430.0,33.5718,33.599,33.3718,33.4172,876430.0
2018-10-31 15:30:00,36.76,36.93,36.72,36.74,914951.0,33.4172,33.5718,33.3809,33.3991,914951.0
2018-10-31 15:40:00,36.75,36.83,36.66,36.68,1181392.0,33.4081,33.4809,33.3263,33.3445,1181392.0
2018-10-31 15:50:00,36.68,36.76,36.58,36.58,2163022.0,33.3445,33.4172,33.2536,33.2536,2163022.0
2018-11-01 09:30:00,36.24,36.25,35.86,36.04,1126999.0,32.9445,32.9536,32.5991,32.7627,1126999.0
2018-11-01 09:40:00,36.04,36.29,35.96,36.19,501038.0,32.7627,32.99,32.69,32.8991,501038.0
2018-11-01 09:50:00,36.18,36.23,35.89,35.99,458513.0,32.89,32.9354,32.6263,32.7173,458513.0
2018-11-01 10:00:00,35.99,35.99,35.73,35.82,558902.0,32.7173,32.7173,32.4809,32.5627,558902.0
2018-11-01 10:10:00,35.82,36.08,35.82,36.01,450533.0,32.5627,32.7991,32.5627,32.7354,450533.0
2018-11-01 10:20:00,36.02,36.1,35.98,36.06,291863.0,32.7445,32.8173,32.7082,32.7809,291863.0
2018-11-01 10:30:00,36.07,36.19,36.06,36.09,314952.0,32.79,32.8991,32.7809,32.8082,314952.0
2018-11-01 10:40:00,36.08,36.09,35.96,36.04,372599.0,32.7991,32.8082,32.69,32.7627,372599.0
2018-11-01 10:50:00,36.04,36.07,35.8,35.9,391395.0,32.7627,32.79,32.5445,32.6354,391395.0
2018-11-01 11:00:00,35.9,35.97,35.81,35.88,262321.0,32.6354,32.6991,32.5536,32.6173,262321.0
2018-11-01 11:10:00,35.88,35.88,35.69,35.78,325301.0,32.6173,32.6173,32.4445,32.5264,325301.0
2018-11-01 11:20:00,35.79,36.0,35.78,35.98,262478.0,32.5354,32.7263,32.5264,32.7082,262478.0
2018-11-01 11:30:00,35.98,36.06,35.92,36.06,232728.0,32.7082,32.7809,32.6536,32.7809,232728.0
2018-11-01 11:40:00,36.07,36.23,36.06,36.22,174800.0,32.79,32.9354,32.7809,32.9263,174800.0
2018-11-01 11:50:00,36.22,36.23,36.1,36.12,158361.0,32.9263,32.9354,32.8173,32.8354,158361.0
2018-11-01 12:00:00,36.12,36.18,36.05,36.17,151194.0,32.8354,32.89,32.7718,32.8809,151194.0
2018-11-01 12:10:00,36.16,36.19,36.1,36.14,144939.0,32.8718,32.8991,32.8173,32.8536,144939.0
2018-11-01 12:20:00,36.15,36.19,36.09,36.19,119577.0,32.8627,32.8991,32.8082,32.8991,119577.0
2018-11-01 12:30:00,36.19,36.25,36.17,36.22,245459.0,32.8991,32.9536,32.8809,32.9263,245459.0
2018-11-01 12:40:00,36.22,36.27,36.19,36.23,289528.0,32.9263,32.9718,32.8991,32.9354,289528.0
2018-11-01 12:50:00,36.24,36.41,36.23,36.39,173674.0,32.9445,33.0991,32.9354,33.0809,173674.0
2018-11-01 13:00:00,36.4,36.49,36.35,36.45,337261.0,33.09,33.1718,33.0445,33.1354,337261.0
2018-11-01 13:10:00,36.45,36.63,36.45,36.62,263005.0,33.1354,33.2991,33.1354,33.29,263005.0
2018-11-01 13:20:00,36.62,36.69,36.6,36.68,224869.0,33.29,33.3536,33.2718,33.3445,224869.0
2018-11-01 13:30:00,36.68,36.69,36.6,36.62,262353.0,33.3445,33.3536,33.2718,33.29,262353.0
2018-11-01 13:40:00,36.63,36.63,36.5,36.52,154185.0,33.2991,33.2991,33.1809,33.1991,154185.0
2018-11-01 13:50:00,36.52,36.58,36.48,36.54,126881.0,33.1991,33.2536,33.1627,33.2172,126881.0
2018-11-01 14:00:00,36.55,36.56,36.49,36.56,198796.0,33.2263,33.2354,33.1718,33.2354,198796.0
2018-11-01 14:10:00,36.55,36.64,36.52,36.59,164612.0,33.2263,33.3081,33.1991,33.2627,164612.0
2018-11-01 14:20:00,36.59,36.64,36.59,36.59,194821.0,33.2627,33.3081,33.2627,33.2627,194821.0
2018-11-01 14:30:00,36.59,36.59,36.49,36.52,189596.0,33.2627,33.2627,33.1718,33.1991,189596.0
2018-11-01 14:40:00,36.53,36.55,36.48,36.49,134478.0,33.2082,33.2263,33.1627,33.1718,134478.0
2018-11-01 14:50:00,36.49,36.55,36.49,36.54,156864.0,33.1718,33.2263,33.1718,33.2172,156864.0
2018-11-01 15:00:00,36.54,36.54,36.46,36.53,179558.0,33.2172,33.2172,33.1445,33.2082,179558.0
2018-11-01 15:10:00,36.53,36.6,36.51,36.59,184950.0,33.2082,33.2718,33.19,33.2627,184950.0
2018-11-01 15:20:00,36.59,36.6,36.55,36.55,223668.0,33.2627,33.2718,33.2263,33.2263,223668.0
2018-11-01 15:30:00,36.55,36.57,36.4,36.42,309164.0,33.2263,33.2445,33.09,33.1082,309164.0
2018-11-01 15:40:00,36.42,36.44,36.35,36.38,587921.0,33.1082,33.1263,33.0445,33.0718,587921.0
2018-11-01 15:50:00,36.37,36.49,36.34,36.46,1001863.0,33.0627,33.1718,33.0354,33.1445,1001863.0
2018-11-02 09:30:00,36.8,37.07,36.63,36.88,849877.0,33.4536,33.699,33.2991,33.5263,849877.0
2018-11-02 09:40:00,36.87,37.25,36.83,37.25,565032.0,33.5172,33.8627,33.4809,33.8627,565032.0
2018-11-02 09:50:00,37.25,37.28,37.07,37.14,432419.0,33.8627,33.8899,33.699,33.7627,432419.0
2018-11-02 10:00:00,37.13,37.19,36.72,36.79,378187.0,33.7536,33.8081,33.3809,33.4445,378187.0
2018-11-02 10:10:00,36.78,36.93,36.77,36.86,278546.0,33.4354,33.5718,33.4263,33.5081,278546.0
2018-11-02 10:20:00,36.85,36.89,36.71,36.72,217847.0,33.4991,33.5354,33.3718,33.3809,217847.0
2018-11-02 10:30:00,36.73,36.78,36.47,36.47,298260.0,33.39,33.4354,33.1536,33.1536,298260.0
2018-11-02 10:40:00,36.47,36.47,36.23,36.36,512961.0,33.1536,33.1536,32.9354,33.0536,512961.0
2018-11-02 10:50:00,36.35,36.47,36.28,36.38,425408.0,33.0445,33.1536,32.9809,33.0718,425408.0
2018-11-02 11:00:00,36.39,36.41,36.2,36.33,191387.0,33.0809,33.0991,32.9082,33.0263,191387.0
2018-11-02 11:10:00,36.32,36.34,36.0,36.02,410464.0,33.0172,33.0354,32.7263,32.7445,410464.0
2018-11-02 11:20:00,36.02,36.07,35.9,35.95,303443.0,32.7445,32.79,32.6354,32.6809,303443.0
2018-11-02 11:30:00,35.95,36.05,35.89,35.91,255877.0,32.6809,32.7718,32.6263,32.6445,255877.0
2018-11-02 11:40:00,35.92,35.93,35.8,35.88,283855.0,32.6536,32.6627,32.5445,32.6173,283855.0
2018-11-02 11:50:00,35.88,36.05,35.87,36.0,283299.0,32.6173,32.7718,32.6082,32.7263,283299.0
2018-11-02 12:00:00,36.0,36.0,35.76,35.8,319894.0,32.7263,32.7263,32.5082,32.5445,319894.0
2018-11-02 12:10:00,35.8,35.88,35.72,35.75,249749.0,32.5445,32.6173,32.4718,32.4991,249749.0
2018-11-02 12:20:00,35.75,35.82,35.65,35.79,291662.0,32.4991,32.5627,32.4082,32.5354,291662.0
2018-11-02 12:30:00,35.79,35.8,35.55,35.62,365755.0,32.5354,32.5445,32.3173,32.3809,365755.0
2018-11-02 12:40:00,35.62,35.71,35.6,35.71,123180.0,32.3809,32.4627,32.3627,32.4627,123180.0
2018-11-02 12:50:00,35.71,35.73,35.63,35.72,151545.0,32.4627,32.4809,32.39,32.4718,151545.0
2018-11-02 13:00:00,35.71,35.72,35.63,35.72,172468.0,32.4627,32.4718,32.39,32.4718,172468.0
2018-11-02 13:10:00,35.71,35.82,35.67,35.82,197167.0,32.4627,32.5627,32.4264,32.5627,197167.0
2018-11-02 13:20:00,35.82,35.85,35.72,35.75,152433.0,32.5627,32.59,32.4718,32.4991,152433.0
2018-11-02 13:30:00,35.76,35.77,35.7,35.76,129551.0,32.5082,32.5173,32.4536,32.5082,129551.0
2018-11-02 13:40:00,35.75,35.93,35.72,35.88,165782.0,32.4991,32.6627,32.4718,32.6173,165782.0
2018-11-02 13:50:00,35.87,35.92,35.77,35.87,141461.0,32.6082,32.6536,32.5173,32.6082,141461.0
2018-11-02 14:00:00,35.86,35.86,35.73,35.73,97251.0,32.5991,32.5991,32.4809,32.4809,97251.0
2018-11-02 14:10:00,35.73,35.78,35.7,35.77,91381.0,32.4809,32.5264,32.4536,32.5173,91381.0
2018-11-02 14:20:00,35.77,36.08,35.72,36.03,210176.0,32.5173,32.7991,32.4718,32.7536,210176.0
2018-11-02 14:30:00,36.02,36.08,35.93,35.99,213472.0,32.7445,32.7991,32.6627,32.7173,213472.0
2018-11-02 14:40:00,35.99,36.06,35.97,36.02,114826.0,32.7173,32.7809,32.6991,32.7445,114826.0
2018-11-02 14:50:00,36.03,36.07,35.98,36.0,149019.0,32.7536,32.79,32.7082,32.7263,149019.0
2018-11-02 15:00:00,35.99,36.03,35.91,35.99,177737.0,32.7173,32.7536,32.6445,32.7173,177737.0
2018-11-02 15:10:00,35.98,36.09,35.97,36.08,148324.0,32.7082,32.8082,32.6991,32.7991,148324.0
2018-11-02 15:20:00,36.08,36.14,36.05,36.09,164371.0,32.7991,32.8536,32.7718,32.8082,164371.0
2018-11-02 15:30:00,36.09,36.09,35.99,36.05,326534.0,32.8082,32.8082,32.7173,32.7718,326534.0
2018-11-02 15:40:00,36.05,36.12,36.02,36.08,385478.0,32.7718,32.8354,32.7445,32.7991,385478.0
2018-11-02 15:50:00,36.08,36.12,35.98,36.03,752211.0,32.7991,32.8354,32.7082,32.7536,752211.0
2018-11-05 09:30:00,36.0,36.3,35.89,36.23,520670.0,32.7263,32.9991,32.6263,32.9354,520670.0
2018-11-05 09:40:00,36.23,36.23,35.97,36.12,217883.0,32.9354,32.9354,32.6991,32.8354,217883.0
2018-11-05 09:50:00,36.13,36.34,36.12,36.2,208861.0,32.8445,33.0354,32.8354,32.9082,208861.0
2018-11-05 10:00:00,36.2,36.24,36.08,36.14,180904.0,32.9082,32.9445,32.7991,32.8536,180904.0
2018-11-05 10:10:00,36.14,36.17,36.07,36.16,235135.0,32.8536,32.8809,32.79,32.8718,235135.0
2018-11-05 10:20:00,36.16,36.3,36.14,36.3,234881.0,32.8718,32.9991,32.8536,32.9991,234881.0
2018-11-05 10:30:00,36.3,36.31,36.18,36.2,205494.0,32.9991,33.0082,32.89,32.9082,205494.0
2018-11-05 10:40:00,36.2,36.31,36.19,36.26,168091.0,32.9082,33.0082,32.8991,32.9627,168091.0
2018-11-05 10:50:00,36.26,36.39,36.22,36.38,222138.0,32.9627,33.0809,32.9263,33.0718,222138.0
2018-11-05 11:00:00,36.38,36.38,36.27,36.27,193021.0,33.0718,33.0718,32.9718,32.9718,193021.0
2018-11-05 11:10:00,36.27,36.28,36.19,36.19,118712.0,32.9718,32.9809,32.8991,32.8991,118712.0
2018-11-05 11:20:00,36.2,36.2,36.01,36.01,168347.0,32.9082,32.9082,32.7354,32.7354,168347.0
2018-11-05 11:30:00,36.01,36.06,35.95,36.02,178923.0,32.7354,32.7809,32.6809,32.7445,178923.0
2018-11-05 11:40:00,36.03,36.06,35.84,35.94,200347.0,32.7536,32.7809,32.5809,32.6718,200347.0
2018-11-05 11:50:00,35.94,36.07,35.91,36.05,152532.0,32.6718,32.79,32.6445,32.7718,152532.0
2018-11-05 12:00:00,36.05,36.07,36.0,36.01,137987.0,32.7718,32.79,32.7263,32.7354,137987.0
2018-11-05 12:10:00,36.02,36.02,35.87,35.88,119460.0,32.7445,32.7445,32.6082,32.6173,119460.0
2018-11-05 12:20:00,35.88,36.07,35.88,36.04,389069.0,32.6173,32.79,32.6173,32.7627,389069.0
2018-11-05 12:30:00,36.03,36.04,35.95,35.97,85728.0,32.7536,32.7627,32.6809,32.6991,85728.0
2018-11-05 12:40:00,35.97,35.98,35.9,35.94,95002.0,32.6991,32.7082,32.6354,32.6718,95002.0
2018-11-05 12:50:00,35.93,36.06,35.93,36.05,186710.0,32.6627,32.7809,32.6627,32.7718,186710.0
2018-11-05 13:00:00,36.05,36.11,36.04,36.08,193850.0,32.7718,32.8263,32.7627,32.7991,193850.0
2018-11-05 13:10:00,36.08,36.08,35.93,36.03,206551.0,32.7991,32.7991,32.6627,32.7536,206551.0
2018-11-05 13:20:00,36.04,36.1,36.01,36.1,94570.0,32.7627,32.8173,32.7354,32.8173,94570.0
2018-11-05 13:30:00,36.1,36.17,36.08,36.16,158759.0,32.8173,32.8809,32.7991,32.8718,158759.0
2018-11-05 13:40:00,36.16,36.23,36.14,36.22,177602.0,32.8718,32.9354,32.8536,32.9263,177602.0
2018-11-05 13:50:00,36.21,36.24,36.18,36.22,113769.0,32.9173,32.9445,32.89,32.9263,113769.0
2018-11-05 14:00:00,36.21,36.22,36.08,36.14,156710.0,32.9173,32.9263,32.7991,32.8536,156710.0
2018-11-05 14:10:00,36.14,36.19,36.1,36.17,110516.0,32.8536,32.8991,32.8173,32.8809,110516.0
2018-11-05 14:20:00,36.17,36.25,36.17,36.23,135826.0,32.8809,32.9536,32.8809,32.9354,135826.0
2018-11-05 14:30:00,36.23,36.24,36.19,36.23,161316.0,32.9354,32.9445,32.8991,32.9354,161316.0
2018-11-05 14:40:00,36.23,36.37,36.23,36.35,155375.0,32.9354,33.0627,32.9354,33.0445,155375.0
2018-11-05 14:50:00,36.35,36.37,36.21,36.25,220179.0,33.0445,33.0627,32.9173,32.9536,220179.0
2018-11-05 15:00:00,36.25,36.28,36.19,36.21,146528.0,32.9536,32.9809,32.8991,32.9173,146528.0
2018-11-05 15:10:00,36.22,36.28,36.19,36.22,136795.0,32.9263,32.9809,32.8991,32.9263,136795.0
2018-11-05 15:20:00,36.21,36.23,36.12,36.2,167696.0,32.9173,32.9354,32.8354,32.9082,167696.0
2018-11-05 15:30:00,36.2,36.24,36.17,36.19,326714.0,32.9082,32.9445,32.8809,32.8991,326714.0
2018-11-05 15:40:00,36.2,36.24,36.18,36.22,290653.0,32.9082,32.9445,32.89,32.9263,290653.0
2018-11-05 15:50:00,36.22,36.25,36.18,36.24,755814.0,32.9263,32.9536,32.89,32.9445,755814.0
2018-11-06 09:30:00,36.18,36.51,36.09,36.31,384378.0,32.89,33.19,32.8082,33.0082,384378.0
2018-11-06 09:40:00,36.3,36.31,36.09,36.22,186969.0,32.9991,33.0082,32.8082,32.9263,186969.0
2018-11-06 09:50:00,36.21,36.31,36.17,36.18,153492.0,32.9173,33.0082,32.8809,32.89,153492.0
2018-11-06 10:00:00,36.17,36.18,36.1,36.18,121165.0,32.8809,32.89,32.8173,32.89,121165.0
2018-11-06 10:10:00,36.19,36.24,36.16,36.2,131442.0,32.8991,32.9445,32.8718,32.9082,131442.0
2018-11-06 10:20:00,36.2,36.28,36.18,36.25,130860.0,32.9082,32.9809,32.89,32.9536,130860.0
2018-11-06 10:30:00,36.25,36.35,36.22,36.22,117860.0,32.9536,33.0445,32.9263,32.9263,117860.0
2018-11-06 10:40:00,36.22,36.35,36.22,36.29,114743.0,32.9263,33.0445,32.9263,32.99,114743.0
2018-11-06 10:50:00,36.3,36.35,36.24,36.33,143031.0,32.9991,33.0445,32.9445,33.0263,143031.0
2018-11-06 11:00:00,36.33,36.37,36.27,36.33,191598.0,33.0263,33.0627,32.9718,33.0263,191598.0
2018-11-06 11:10:00,36.33,36.4,36.31,36.31,168529.0,33.0263,33.09,33.0082,33.0082,168529.0
2018-11-06 11:20:00,36.31,36.34,36.28,36.29,98182.0,33.0082,33.0354,32.9809,32.99,98182.0
2018-11-06 11:30:00,36.29,36.29,36.21,36.26,120658.0,32.99,32.99,32.9173,32.9627,120658.0
2018-11-06 11:40:00,36.26,36.34,36.22,36.32,87564.0,32.9627,33.0354,32.9263,33.0172,87564.0
2018-11-06 11:50:00,36.32,36.38,36.3,36.33,165680.0,33.0172,33.0718,32.9991,33.0263,165680.0
2018-11-06 12:00:00,36.33,36.39,36.28,36.37,96073.0,33.0263,33.0809,32.9809,33.0627,96073.0
2018-11-06 12:10:00,36.38,36.4,36.31,36.35,116398.0,33.0718,33.09,33.0082,33.0445,116398.0
2018-11-06 12:20:00,36.36,36.41,36.35,36.4,110704.0,33.0536,33.0991,33.0445,33.09,110704.0
2018-11-06 12:30:00,36.39,36.47,36.39,36.44,163417.0,33.0809,33.1536,33.0809,33.1263,163417.0
2018-11-06 12:40:00,36.44,36.47,36.35,36.36,113333.0,33.1263,33.1536,33.0445,33.0536,113333.0
2018-11-06 12:50:00,36.36,36.38,36.32,36.35,88535.0,33.0536,33.0718,33.0172,33.0445,88535.0
2018-11-06 13:00:00,36.35,36.36,36.31,36.32,70506.0,33.0445,33.0536,33.0082,33.0172,70506.0
2018-11-06 13:10:00,36.33,36.38,36.3,36.38,46781.0,33.0263,33.0718,32.9991,33.0718,46781.0
2018-11-06 13:20:00,36.37,36.39,36.36,36.37,53828.0,33.0627,33.0809,33.0536,33.0627,53828.0
2018-11-06 13:30:00,36.36,36.42,36.36,36.42,77015.0,33.0536,33.1082,33.0536,33.1082,77015.0
2018-11-06 13:40:00,36.41,36.51,36.4,36.51,137809.0,33.0991,33.19,33.09,33.19,137809.0
2018-11-06 13:50:00,36.5,36.56,36.5,36.53,96461.0,33.1809,33.2354,33.1809,33.2082,96461.0
2018-11-06 14:00:00,36.54,36.55,36.49,36.53,99014.0,33.2172,33.2263,33.1718,33.2082,99014.0
2018-11-06 14:10:00,36.52,36.53,36.48,36.49,104940.0,33.1991,33.2082,33.1627,33.1718,104940.0
2018-11-06 14:20:00,36.49,36.51,36.36,36.38,158145.0,33.1718,33.19,33.0536,33.0718,158145.0
2018-11-06 14:30:00,36.39,36.47,36.37,36.41,111372.0,33.0809,33.1536,33.0627,33.0991,111372.0
2018-11-06 14:40:00,36.41,36.45,36.4,36.44,85974.0,33.0991,33.1354,33.09,33.1263,85974.0
2018-11-06 14:50:00,36.44,36.45,36.4,36.41,107787.0,33.1263,33.1354,33.09,33.0991,107787.0
2018-11-06 15:00:00,36.41,36.47,36.38,36.46,145514.0,33.0991,33.1536,33.0718,33.1445,145514.0
2018-11-06 15:10:00,36.47,36.5,36.45,36.46,100732.0,33.1536,33.1809,33.1354,33.1445,100732.0
2018-11-06 15:20:00,36.47,36.48,36.43,36.44,117127.0,33.1536,33.1627,33.1172,33.1263,117127.0
2018-11-06 15:30:00,36.45,36.46,36.37,36.39,190358.0,33.1354,33.1445,33.0627,33.0809,190358.0
2018-11-06 15:40:00,36.39,36.41,36.33,36.39,331574.0,33.0809,33.0991,33.0263,33.0809,331574.0
2018-11-06 15:50:00,36.4,36.48,36.38,36.45,778713.0,33.09,33.1627,33.0718,33.1354,778713.0
2018-11-07 09:30:00,36.73,36.92,36.6,36.73,654288.0,33.39,33.5627,33.2718,33.39,654288.0
2018-11-07 09:40:00,36.72,36.72,36.44,36.63,330711.0,33.3809,33.3809,33.1263,33.2991,330711.0
2018-11-07 09:50:00,36.63,36.64,36.5,36.64,151747.0,33.2991,33.3081,33.1809,33.3081,151747.0
2018-11-07 10:00:00,36.64,36.66,36.44,36.52,189982.0,33.3081,33.3263,33.1263,33.1991,189982.0
2018-11-07 10:10:00,36.52,36.64,36.51,36.52,135980.0,33.1991,33.3081,33.19,33.1991,135980.0
2018-11-07 10:20:00,36.53,36.58,36.37,36.45,179331.0,33.2082,33.2536,33.0627,33.1354,179331.0
2018-11-07 10:30:00,36.45,36.73,36.45,36.72,234683.0,33.1354,33.39,33.1354,33.3809,234683.0
2018-11-07 10:40:00,36.73,36.87,36.73,36.81,137263.0,33.39,33.5172,33.39,33.4627,137263.0
2018-11-07 10:50:00,36.81,36.94,36.79,36.89,151260.0,33.4627,33.5809,33.4445,33.5354,151260.0
2018-11-07 11:00:00,36.89,36.93,36.82,36.91,154546.0,33.5354,33.5718,33.4718,33.5536,154546.0
2018-11-07 11:10:00,36.92,36.92,36.73,36.77,167462.0,33.5627,33.5627,33.39,33.4263,167462.0
2018-11-07 11:20:00,36.76,36.78,36.59,36.6,366306.0,33.4172,33.4354,33.2627,33.2718,366306.0
2018-11-07 11:30:00,36.61,36.73,36.61,36.71,95273.0,33.2809,33.39,33.2809,33.3718,95273.0
2018-11-07 11:40:00,36.71,36.78,36.67,36.78,155441.0,33.3718,33.4354,33.3354,33.4354,155441.0
2018-11-07 11:50:00,36.78,36.8,36.73,36.74,151398.0,33.4354,33.4536,33.39,33.3991,151398.0
2018-11-07 12:00:00,36.73,36.81,36.73,36.77,91517.0,33.39,33.4627,33.39,33.4263,91517.0
2018-11-07 12:10:00,36.78,36.78,36.73,36.78,110302.0,33.4354,33.4354,33.39,33.4354,110302.0
2018-11-07 12:20:00,36.77,36.82,36.77,36.81,191134.0,33.4263,33.4718,33.4263,33.4627,191134.0
2018-11-07 12:30:00,36.81,36.84,36.8,36.82,266813.0,33.4627,33.49,33.4536,33.4718,266813.0
2018-11-07 12:40:00,36.82,36.9,36.82,36.89,115446.0,33.4718,33.5445,33.4718,33.5354,115446.0
2018-11-07 12:50:00,36.9,36.95,36.89,36.9,88330.0,33.5445,33.59,33.5354,33.5445,88330.0
2018-11-07 13:00:00,36.89,36.94,36.87,36.89,109936.0,33.5354,33.5809,33.5172,33.5354,109936.0
2018-11-07 13:10:00,36.88,36.88,36.79,36.83,133434.0,33.5263,33.5263,33.4445,33.4809,133434.0
2018-11-07 13:20:00,36.83,36.86,36.8,36.85,96699.0,33.4809,33.5081,33.4536,33.4991,96699.0
2018-11-07 13:30:00,36.84,36.98,36.84,36.97,224212.0,33.49,33.6172,33.49,33.6081,224212.0
2018-11-07 13:40:00,36.97,36.98,36.87,36.89,97683.0,33.6081,33.6172,33.5172,33.5354,97683.0
2018-11-07 13:50:00,36.89,36.93,36.88,36.91,94286.0,33.5354,33.5718,33.5263,33.5536,94286.0
2018-11-07 14:00:00,36.92,36.94,36.91,36.93,123248.0,33.5627,33.5809,33.5536,33.5718,123248.0
2018-11-07 14:10:00,36.93,36.95,36.89,36.93,172873.0,33.5718,33.59,33.5354,33.5718,172873.0
2018-11-07 14:20:00,36.94,37.0,36.93,36.96,306292.0,33.5809,33.6354,33.5718,33.599,306292.0
2018-11-07 14:30:00,36.96,37.0,36.92,36.98,150220.0,33.599,33.6354,33.5627,33.6172,150220.0
2018-11-07 14:40:00,36.98,37.0,36.92,36.95,92507.0,33.6172,33.6354,33.5627,33.59,92507.0
2018-11-07 14:50:00,36.95,36.97,36.92,36.94,85276.0,33.59,33.6081,33.5627,33.5809,85276.0
2018-11-07 15:00:00,36.94,36.96,36.93,36.94,119280.0,33.5809,33.599,33.5718,33.5809,119280.0
2018-11-07 15:10:00,36.93,36.94,36.87,36.88,265495.0,33.5718,33.5809,33.5172,33.5263,265495.0
2018-11-07 15:20:00,36.88,36.92,36.87,36.88,157178.0,33.5263,33.5627,33.5172,33.5263,157178.0
2018-11-07 15:30:00,36.89,36.89,36.85,36.85,208370.0,33.5354,33.5354,33.4991,33.4991,208370.0
2018-11-07 15:40:00,36.86,36.86,36.77,36.81,450171.0,33.5081,33.5081,33.4263,33.4627,450171.0
2018-11-07 15:50:00,36.8,36.91,36.8,36.88,748985.0,33.4536,33.5536,33.4536,33.5263,748985.0
2018-11-08 09:30:00,36.41,36.74,36.38,36.69,607672.0,33.0991,33.3991,33.0718,33.3536,607672.0
2018-11-08 09:40:00,36.67,36.89,36.67,36.83,164692.0,33.3354,33.5354,33.3354,33.4809,164692.0
2018-11-08 09:50:00,36.83,36.88,36.71,36.72,200503.0,33.4809,33.5263,33.3718,33.3809,200503.0
2018-11-08 10:00:00,36.71,36.74,36.55,36.59,187101.0,33.3718,33.3991,33.2263,33.2627,187101.0
2018-11-08 10:10:00,36.6,36.65,36.44,36.46,287473.0,33.2718,33.3172,33.1263,33.1445,287473.0
2018-11-08 10:20:00,36.46,36.48,36.32,36.43,384277.0,33.1445,33.1627,33.0172,33.1172,384277.0
2018-11-08 10:30:00,36.44,36.47,36.38,36.46,217405.0,33.1263,33.1536,33.0718,33.1445,217405.0
2018-11-08 10:40:00,36.46,36.49,36.29,36.33,204833.0,33.1445,33.1718,32.99,33.0263,204833.0
2018-11-08 10:50:00,36.34,36.49,36.3,36.45,162673.0,33.0354,33.1718,32.9991,33.1354,162673.0
2018-11-08 11:00:00,36.45,36.52,36.42,36.5,252600.0,33.1354,33.1991,33.1082,33.1809,252600.0
2018-11-08 11:10:00,36.5,36.56,36.43,36.55,90898.0,33.1809,33.2354,33.1172,33.2263,90898.0
2018-11-08 11:20:00,36.56,36.56,36.41,36.46,215439.0,33.2354,33.2354,33.0991,33.1445,215439.0
2018-11-08 11:30:00,36.46,36.58,36.46,36.48,170904.0,33.1445,33.2536,33.1445,33.1627,170904.0
2018-11-08 11:40:00,36.48,36.53,36.47,36.52,125307.0,33.1627,33.2082,33.1536,33.1991,125307.0
2018-11-08 11:50:00,36.52,36.52,36.46,36.49,110365.0,33.1991,33.1991,33.1445,33.1718,110365.0
2018-11-08 12:00:00,36.5,36.54,36.49,36.52,68996.0,33.1809,33.2172,33.1718,33.1991,68996.0
2018-11-08 12:10:00,36.52,36.57,36.51,36.55,122993.0,33.1991,33.2445,33.19,33.2263,122993.0
2018-11-08 12:20:00,36.55,36.56,36.52,36.52,90457.0,33.2263,33.2354,33.1991,33.1991,90457.0
2018-11-08 12:30:00,36.53,36.6,36.53,36.59,104576.0,33.2082,33.2718,33.2082,33.2627,104576.0
2018-11-08 12:40:00,36.59,36.64,36.53,36.58,694305.0,33.2627,33.3081,33.2082,33.2536,694305.0
2018-11-08 12:50:00,36.58,36.66,36.55,36.62,335663.0,33.2536,33.3263,33.2263,33.29,335663.0
2018-11-08 13:00:00,36.61,36.66,36.61,36.65,100091.0,33.2809,33.3263,33.2809,33.3172,100091.0
2018-11-08 13:10:00,36.64,36.66,36.62,36.64,114240.0,33.3081,33.3263,33.29,33.3081,114240.0
2018-11-08 13:20:00,36.64,36.72,36.64,36.69,122739.0,33.3081,33.3809,33.3081,33.3536,122739.0
2018-11-08 13:30:00,36.68,36.68,36.61,36.64,143691.0,33.3445,33.3445,33.2809,33.3081,143691.0
2018-11-08 13:40:00,36.64,36.69,36.59,36.68,304719.0,33.3081,33.3536,33.2627,33.3445,304719.0
2018-11-08 13:50:00,36.69,36.76,36.66,36.72,100429.0,33.3536,33.4172,33.3263,33.3809,100429.0
2018-11-08 14:00:00,36.71,36.76,36.6,36.76,138191.0,33.3718,33.4172,33.2718,33.4172,138191.0
2018-11-08 14:10:00,36.75,36.77,36.66,36.66,170186.0,33.4081,33.4263,33.3263,33.3263,170186.0
2018-11-08 14:20:00,36.67,36.67,36.55,36.56,91805.0,33.3354,33.3354,33.2263,33.2354,91805.0
2018-11-08 14:30:00,36.56,36.64,36.55,36.6,176770.0,33.2354,33.3081,33.2263,33.2718,176770.0
2018-11-08 14:40:00,36.6,36.66,36.52,36.61,135670.0,33.2718,33.3263,33.1991,33.2809,135670.0
2018-11-08 14:50:00,36.61,36.64,36.59,36.6,92195.0,33.2809,33.3081,33.2627,33.2718,92195.0
2018-11-08 15:00:00,36.6,36.65,36.53,36.61,120444.0,33.2718,33.3172,33.2082,33.2809,120444.0
2018-11-08 15:10:00,36.61,36.65,36.56,36.61,116993.0,33.2809,33.3172,33.2354,33.2809,116993.0
2018-11-08 15:20:00,36.6,36.61,36.47,36.48,129589.0,33.2718,33.2809,33.1536,33.1627,129589.0
2018-11-08 15:30:00,36.48,36.51,36.43,36.45,206588.0,33.1627,33.19,33.1172,33.1354,206588.0
2018-11-08 15:40:00,36.45,36.51,36.44,36.48,228640.0,33.1354,33.19,33.1263,33.1627,228640.0
2018-11-08 15:50:00,36.48,36.56,36.47,36.56,471287.0,33.1627,33.2354,33.1536,33.2354,471287.0
2018-11-09 09:30:00,36.12,36.36,36.11,36.16,482412.0,32.8354,33.0536,32.8263,32.8718,482412.0
2018-11-09 09:40:00,36.15,36.18,35.94,36.05,279302.0,32.8627,32.89,32.6718,32.7718,279302.0
2018-11-09 09:50:00,36.04,36.31,35.99,36.3,453973.0,32.7627,33.0082,32.7173,32.9991,453973.0
2018-11-09 10:00:00,36.3,36.44,36.0,36.01,306620.0,32.9991,33.1263,32.7263,32.7354,306620.0
2018-11-09 10:10:00,36.01,36.1,35.97,36.02,210362.0,32.7354,32.8173,32.6991,32.7445,210362.0
2018-11-09 10:20:00,36.02,36.05,35.89,35.95,308233.0,32.7445,32.7718,32.6263,32.6809,308233.0
2018-11-09 10:30:00,35.95,36.07,35.89,35.91,224910.0,32.6809,32.79,32.6263,32.6445,224910.0
2018-11-09 10:40:00,35.91,35.96,35.81,35.81,202405.0,32.6445,32.69,32.5536,32.5536,202405.0
2018-11-09 10:50:00,35.81,35.82,35.69,35.78,189388.0,32.5536,32.5627,32.4445,32.5264,189388.0
2018-11-09 11:00:00,35.78,35.81,35.6,35.6,241122.0,32.5264,32.5536,32.3627,32.3627,241122.0
2018-11-09 11:10:00,35.61,35.66,35.56,35.58,200555.0,32.3718,32.4173,32.3264,32.3445,200555.0
2018-11-09 11:20:00,35.59,35.66,35.54,35.56,199094.0,32.3536,32.4173,32.3082,32.3264,199094.0
2018-11-09 11:30:00,35.57,35.63,35.48,35.56,225671.0,32.3354,32.39,32.2536,32.3264,225671.0
2018-11-09 11:40:00,35.56,35.56,35.37,35.41,251727.0,32.3264,32.3264,32.1536,32.19,251727.0
2018-11-09 11:50:00,35.4,35.43,35.35,35.38,228966.0,32.1809,32.2082,32.1355,32.1627,228966.0
2018-11-09 12:00:00,35.38,35.5,35.36,35.47,148216.0,32.1627,32.2718,32.1445,32.2445,148216.0
2018-11-09 12:10:00,35.47,35.49,35.4,35.43,141968.0,32.2445,32.2627,32.1809,32.2082,141968.0
2018-11-09 12:20:00,35.43,35.47,35.4,35.41,194992.0,32.2082,32.2445,32.1809,32.19,194992.0
2018-11-09 12:30:00,35.41,35.47,35.38,35.45,219112.0,32.19,32.2445,32.1627,32.2264,219112.0
2018-11-09 12:40:00,35.44,35.5,35.41,35.48,124372.0,32.2173,32.2718,32.19,32.2536,124372.0
2018-11-09 12:50:00,35.48,35.52,35.44,35.45,116339.0,32.2536,32.29,32.2173,32.2264,116339.0
2018-11-09 13:00:00,35.45,35.48,35.41,35.47,115766.0,32.2264,32.2536,32.19,32.2445,115766.0
2018-11-09 13:10:00,35.47,35.51,35.44,35.49,110954.0,32.2445,32.2809,32.2173,32.2627,110954.0
2018-11-09 13:20:00,35.49,35.52,35.46,35.51,65345.0,32.2627,32.29,32.2355,32.2809,65345.0
2018-11-09 13:30:00,35.51,35.55,35.45,35.48,77554.0,32.2809,32.3173,32.2264,32.2536,77554.0
2018-11-09 13:40:00,35.48,35.52,35.42,35.42,71563.0,32.2536,32.29,32.1991,32.1991,71563.0
2018-11-09 13:50:00,35.43,35.51,35.41,35.45,82516.0,32.2082,32.2809,32.19,32.2264,82516.0
2018-11-09 14:00:00,35.45,35.49,35.43,35.46,86072.0,32.2264,32.2627,32.2082,32.2355,86072.0
2018-11-09 14:10:00,35.45,35.49,35.42,35.44,107301.0,32.2264,32.2627,32.1991,32.2173,107301.0
2018-11-09 14:20:00,35.43,35.51,35.42,35.48,110440.0,32.2082,32.2809,32.1991,32.2536,110440.0
2018-11-09 14:30:00,35.48,35.61,35.47,35.61,107881.0,32.2536,32.3718,32.2445,32.3718,107881.0
2018-11-09 14:40:00,35.62,35.69,35.6,35.63,90226.0,32.3809,32.4445,32.3627,32.39,90226.0
2018-11-09 14:50:00,35.63,35.78,35.63,35.68,109588.0,32.39,32.5264,32.39,32.4354,109588.0
2018-11-09 15:00:00,35.67,35.74,35.67,35.72,92437.0,32.4264,32.49,32.4264,32.4718,92437.0
2018-11-09 15:10:00,35.72,35.79,35.67,35.77,130008.0,32.4718,32.5354,32.4264,32.5173,130008.0
2018-11-09 15:20:00,35.77,35.86,35.73,35.79,120591.0,32.5173,32.5991,32.4809,32.5354,120591.0
2018-11-09 15:30:00,35.79,35.83,35.74,35.8,192545.0,32.5354,32.5718,32.49,32.5445,192545.0
2018-11-09 15:40:00,35.8,35.84,35.74,35.76,232538.0,32.5445,32.5809,32.49,32.5082,232538.0
2018-11-09 15:50:00,35.76,35.78,35.7,35.7,604466.0,32.5082,32.5264,32.4536,32.4536,604466.0
2018-11-12 09:30:00,35.64,35.92,35.56,35.66,495025.0,32.3991,32.6536,32.3264,32.4173,495025.0
2018-11-12 09:40:00,35.65,35.76,35.58,35.6,387123.0,32.4082,32.5082,32.3445,32.3627,387123.0
2018-11-12 09:50:00,35.61,35.86,35.59,35.8,219933.0,32.3718,32.5991,32.3536,32.5445,219933.0
2018-11-12 10:00:00,35.8,35.95,35.76,35.94,189593.0,32.5445,32.6809,32.5082,32.6718,189593.0
2018-11-12 10:10:00,35.94,36.03,35.91,35.97,136450.0,32.6718,32.7536,32.6445,32.6991,136450.0
2018-11-12 10:20:00,35.97,36.03,35.89,35.96,122701.0,32.6991,32.7536,32.6263,32.69,122701.0
2018-11-12 10:30:00,35.95,35.95,35.78,35.81,126360.0,32.6809,32.6809,32.5264,32.5536,126360.0
2018-11-12 10:40:00,35.8,35.81,35.65,35.66,152176.0,32.5445,32.5536,32.4082,32.4173,152176.0
2018-11-12 10:50:00,35.66,35.73,35.64,35.72,151699.0,32.4173,32.4809,32.3991,32.4718,151699.0
2018-11-12 11:00:00,35.72,35.93,35.66,35.91,158950.0,32.4718,32.6627,32.4173,32.6445,158950.0
2018-11-12 11:10:00,35.91,35.92,35.69,35.7,154988.0,32.6445,32.6536,32.4445,32.4536,154988.0
2018-11-12 11:20:00,35.7,35.86,35.69,35.75,134381.0,32.4536,32.5991,32.4445,32.4991,134381.0
2018-11-12 11:30:00,35.74,35.79,35.69,35.69,176061.0,32.49,32.5354,32.4445,32.4445,176061.0
2018-11-12 11:40:00,35.7,35.74,35.65,35.71,100051.0,32.4536,32.49,32.4082,32.4627,100051.0
2018-11-12 11:50:00,35.71,35.79,35.64,35.78,101812.0,32.4627,32.5354,32.3991,32.5264,101812.0
2018-11-12 12:00:00,35.78,35.86,35.73,35.85,125901.0,32.5264,32.5991,32.4809,32.59,125901.0
2018-11-12 12:10:00,35.85,35.86,35.76,35.77,103944.0,32.59,32.5991,32.5082,32.5173,103944.0
2018-11-12 12:20:00,35.77,35.81,35.74,35.8,78398.0,32.5173,32.5536,32.49,32.5445,78398.0
2018-11-12 12:30:00,35.8,35.84,35.75,35.83,98239.0,32.5445,32.5809,32.4991,32.5718,98239.0
2018-11-12 12:40:00,35.83,35.88,35.81,35.87,75001.0,32.5718,32.6173,32.5536,32.6082,75001.0
2018-11-12 12:50:00,35.87,35.9,35.86,35.87,72610.0,32.6082,32.6354,32.5991,32.6082,72610.0
2018-11-12 13:00:00,35.88,35.93,35.87,35.92,80277.0,32.6173,32.6627,32.6082,32.6536,80277.0
2018-11-12 13:10:00,35.92,35.96,35.88,35.88,89251.0,32.6536,32.69,32.6173,32.6173,89251.0
2018-11-12 13:20:00,35.88,36.01,35.87,35.97,89096.0,32.6173,32.7354,32.6082,32.6991,89096.0
2018-11-12 13:30:00,35.97,36.01,35.95,35.95,74771.0,32.6991,32.7354,32.6809,32.6809,74771.0
2018-11-12 13:40:00,35.95,35.96,35.88,35.94,76190.0,32.6809,32.69,32.6173,32.6718,76190.0
2018-11-12 13:50:00,35.93,36.04,35.93,36.02,106702.0,32.6627,32.7627,32.6627,32.7445,106702.0
2018-11-12 14:00:00,36.01,36.04,35.96,35.98,84710.0,32.7354,32.7627,32.69,32.7082,84710.0
2018-11-12 14:10:00,35.98,36.0,35.93,35.96,125960.0,32.7082,32.7263,32.6627,32.69,125960.0
2018-11-12 14:20:00,35.97,35.98,35.91,35.93,69123.0,32.6991,32.7082,32.6445,32.6627,69123.0
2018-11-12 14:30:00,35.94,35.96,35.87,35.9,90971.0,32.6718,32.69,32.6082,32.6354,90971.0
2018-11-12 14:40:00,35.9,36.0,35.9,35.96,104577.0,32.6354,32.7263,32.6354,32.69,104577.0
2018-11-12 14:50:00,35.97,35.97,35.87,35.87,83653.0,32.6991,32.6991,32.6082,32.6082,83653.0
2018-11-12 15:00:00,35.86,35.9,35.79,35.81,155309.0,32.5991,32.6354,32.5354,32.5536,155309.0
2018-11-12 15:10:00,35.81,35.9,35.8,35.88,158673.0,32.5536,32.6354,32.5445,32.6173,158673.0
2018-11-12 15:20:00,35.88,35.93,35.85,35.91,89530.0,32.6173,32.6627,32.59,32.6445,89530.0
2018-11-12 15:30:00,35.91,35.92,35.81,35.84,186848.0,32.6445,32.6536,32.5536,32.5809,186848.0
2018-11-12 15:40:00,35.84,35.94,35.58,35.74,1044620.0,32.5809,32.6718,32.3445,32.49,1044620.0
2018-11-12 15:50:00,35.74,35.74,35.45,35.71,1737644.0,32.49,32.49,32.2264,32.4627,1737644.0
2018-11-13 09:30:00,35.92,36.03,35.71,35.84,737735.0,32.6536,32.7536,32.4627,32.5809,737735.0
2018-11-13 09:40:00,35.84,36.12,35.82,36.05,274848.0,32.5809,32.8354,32.5627,32.7718,274848.0
2018-11-13 09:50:00,36.05,36.15,35.99,36.03,232076.0,32.7718,32.8627,32.7173,32.7536,232076.0
2018-11-13 10:00:00,36.03,36.31,36.0,36.27,293374.0,32.7536,33.0082,32.7263,32.9718,293374.0
2018-11-13 10:10:00,36.26,36.42,36.14,36.37,185232.0,32.9627,33.1082,32.8536,33.0627,185232.0
2018-11-13 10:20:00,36.38,36.38,36.07,36.07,192177.0,33.0718,33.0718,32.79,32.79,192177.0
2018-11-13 10:30:00,36.06,36.08,35.89,35.91,291574.0,32.7809,32.7991,32.6263,32.6445,291574.0
2018-11-13 10:40:00,35.91,36.17,35.91,36.08,182327.0,32.6445,32.8809,32.6445,32.7991,182327.0
2018-11-13 10:50:00,36.07,36.18,36.03,36.15,92486.0,32.79,32.89,32.7536,32.8627,92486.0
2018-11-13 11:00:00,36.15,36.34,36.14,36.24,263328.0,32.8627,33.0354,32.8536,32.9445,263328.0
2018-11-13 11:10:00,36.24,36.41,36.24,36.4,165693.0,32.9445,33.0991,32.9445,33.09,165693.0
2018-11-13 11:20:00,36.38,36.43,36.32,36.39,200512.0,33.0718,33.1172,33.0172,33.0809,200512.0
2018-11-13 11:30:00,36.4,36.53,36.39,36.45,236675.0,33.09,33.2082,33.0809,33.1354,236675.0
2018-11-13 11:40:00,36.45,36.59,36.41,36.59,215129.0,33.1354,33.2627,33.0991,33.2627,215129.0
2018-11-13 11:50:00,36.59,36.66,36.5,36.57,130397.0,33.2627,33.3263,33.1809,33.2445,130397.0
2018-11-13 12:00:00,36.57,36.62,36.43,36.43,102421.0,33.2445,33.29,33.1172,33.1172,102421.0
2018-11-13 12:10:00,36.43,36.46,36.36,36.38,131354.0,33.1172,33.1445,33.0536,33.0718,131354.0
2018-11-13 12:20:00,36.38,36.45,36.35,36.41,70254.0,33.0718,33.1354,33.0445,33.0991,70254.0
2018-11-13 12:30:00,36.4,36.45,36.38,36.42,98500.0,33.09,33.1354,33.0718,33.1082,98500.0
2018-11-13 12:40:00,36.43,36.45,36.32,36.37,87724.0,33.1172,33.1354,33.0172,33.0627,87724.0
2018-11-13 12:50:00,36.37,36.4,36.28,36.31,61390.0,33.0627,33.09,32.9809,33.0082,61390.0
2018-11-13 13:00:00,36.31,36.36,36.28,36.29,69780.0,33.0082,33.0536,32.9809,32.99,69780.0
2018-11-13 13:10:00,36.3,36.31,36.18,36.22,76006.0,32.9991,33.0082,32.89,32.9263,76006.0
2018-11-13 13:20:00,36.23,36.28,36.18,36.25,50143.0,32.9354,32.9809,32.89,32.9536,50143.0
2018-11-13 13:30:00,36.25,36.33,36.23,36.32,57688.0,32.9536,33.0263,32.9354,33.0172,57688.0
2018-11-13 13:40:00,36.32,36.33,36.19,36.25,116243.0,33.0172,33.0263,32.8991,32.9536,116243.0
2018-11-13 13:50:00,36.25,36.3,36.2,36.2,70904.0,32.9536,32.9991,32.9082,32.9082,70904.0
2018-11-13 14:00:00,36.2,36.24,36.1,36.14,87990.0,32.9082,32.9445,32.8173,32.8536,87990.0
2018-11-13 14:10:00,36.14,36.19,36.05,36.07,98013.0,32.8536,32.8991,32.7718,32.79,98013.0
2018-11-13 14:20:00,36.07,36.1,35.98,36.07,88735.0,32.79,32.8173,32.7082,32.79,88735.0
2018-11-13 14:30:00,36.07,36.16,36.01,36.11,101364.0,32.79,32.8718,32.7354,32.8263,101364.0
2018-11-13 14:40:00,36.11,36.11,35.93,36.0,69606.0,32.8263,32.8263,32.6627,32.7263,69606.0
2018-11-13 14:50:00,36.0,36.09,35.98,36.03,163287.0,32.7263,32.8082,32.7082,32.7536,163287.0
2018-11-13 15:00:00,36.02,36.14,36.01,36.07,118851.0,32.7445,32.8536,32.7354,32.79,118851.0
2018-11-13 15:10:00,36.08,36.08,35.93,35.98,158818.0,32.7991,32.7991,32.6627,32.7082,158818.0
2018-11-13 15:20:00,35.98,35.98,35.87,35.89,217670.0,32.7082,32.7082,32.6082,32.6263,217670.0
2018-11-13 15:30:00,35.88,35.99,35.83,35.93,340774.0,32.6173,32.7173,32.5718,32.6627,340774.0
2018-11-13 15:40:00,35.92,35.99,35.88,35.98,289917.0,32.6536,32.7173,32.6173,32.7082,289917.0
2018-11-13 15:50:00,35.97,36.02,35.93,35.93,610261.0,32.6991,32.7445,32.6627,32.6627,610261.0
2018-11-14 09:30:00,36.2,36.32,35.93,35.98,777410.0,32.9082,33.0172,32.6627,32.7082,777410.0
2018-11-14 09:40:00,35.99,36.18,35.91,36.07,460365.0,32.7173,32.89,32.6445,32.79,460365.0
2018-11-14 09:50:00,36.07,36.11,35.68,35.86,315744.0,32.79,32.8263,32.4354,32.5991,315744.0
2018-11-14 10:00:00,35.86,35.92,35.69,35.69,206942.0,32.5991,32.6536,32.4445,32.4445,206942.0
2018-11-14 10:10:00,35.69,35.7,35.45,35.57,293457.0,32.4445,32.4536,32.2264,32.3354,293457.0
2018-11-14 10:20:00,35.57,35.58,35.38,35.45,328609.0,32.3354,32.3445,32.1627,32.2264,328609.0
2018-11-14 10:30:00,35.45,35.45,35.33,35.37,352191.0,32.2264,32.2264,32.1173,32.1536,352191.0
2018-11-14 10:40:00,35.37,35.49,35.34,35.37,215244.0,32.1536,32.2627,32.1264,32.1536,215244.0
2018-11-14 10:50:00,35.37,35.4,35.19,35.23,339165.0,32.1536,32.1809,31.99,32.0264,339165.0
2018-11-14 11:00:00,35.23,35.27,35.13,35.21,245243.0,32.0264,32.0627,31.9355,32.0082,245243.0
2018-11-14 11:10:00,35.2,35.25,35.16,35.22,174436.0,31.9991,32.0445,31.9627,32.0173,174436.0
2018-11-14 11:20:00,35.22,35.26,35.17,35.23,134475.0,32.0173,32.0536,31.9718,32.0264,134475.0
2018-11-14 11:30:00,35.22,35.28,35.19,35.21,152332.0,32.0173,32.0718,31.99,32.0082,152332.0
2018-11-14 11:40:00,35.21,35.26,35.16,35.19,202669.0,32.0082,32.0536,31.9627,31.99,202669.0
2018-11-14 11:50:00,35.19,35.38,35.16,35.37,209115.0,31.99,32.1627,31.9627,32.1536,209115.0
2018-11-14 12:00:00,35.37,35.42,35.33,35.41,114519.0,32.1536,32.1991,32.1173,32.19,114519.0
2018-11-14 12:10:00,35.39,35.47,35.33,35.46,82494.0,32.1718,32.2445,32.1173,32.2355,82494.0
2018-11-14 12:20:00,35.46,35.54,35.46,35.48,110060.0,32.2355,32.3082,32.2355,32.2536,110060.0
2018-11-14 12:30:00,35.48,35.53,35.28,35.32,206172.0,32.2536,32.2991,32.0718,32.1082,206172.0
2018-11-14 12:40:00,35.32,35.35,35.25,35.32,73445.0,32.1082,32.1355,32.0445,32.1082,73445.0
2018-11-14 12:50:00,35.33,35.39,35.22,35.26,186510.0,32.1173,32.1718,32.0173,32.0536,186510.0
2018-11-14 13:00:00,35.26,35.31,35.22,35.24,76936.0,32.0536,32.0991,32.0173,32.0355,76936.0
2018-11-14 13:10:00,35.24,35.26,35.16,35.23,121527.0,32.0355,32.0536,31.9627,32.0264,121527.0
2018-11-14 13:20:00,35.23,35.29,35.19,35.24,150522.0,32.0264,32.0809,31.99,32.0355,150522.0
2018-11-14 13:30:00,35.24,35.26,35.13,35.15,248910.0,32.0355,32.0536,31.9355,31.9536,248910.0
2018-11-14 13:40:00,35.15,35.16,35.07,35.13,194040.0,31.9536,31.9627,31.8809,31.9355,194040.0
2018-11-14 13:50:00,35.12,35.17,35.09,35.14,134572.0,31.9264,31.9718,31.8991,31.9446,134572.0
2018-11-14 14:00:00,35.13,35.14,34.98,35.04,188226.0,31.9355,31.9446,31.7991,31.8536,188226.0
2018-11-14 14:10:00,35.04,35.28,35.04,35.19,224713.0,31.8536,32.0718,31.8536,31.99,224713.0
2018-11-14 14:20:00,35.2,35.26,35.07,35.1,189883.0,31.9991,32.0536,31.8809,31.9082,189883.0
2018-11-14 14:30:00,35.1,35.24,35.07,35.19,113753.0,31.9082,32.0355,31.8809,31.99,113753.0
2018-11-14 14:40:00,35.18,35.23,35.14,35.2,104156.0,31.9809,32.0264,31.9446,31.9991,104156.0
2018-11-14 14:50:00,35.21,35.41,35.2,35.38,192877.0,32.0082,32.19,31.9991,32.1627,192877.0
2018-11-14 15:00:00,35.38,35.48,35.34,35.44,203558.0,32.1627,32.2536,32.1264,32.2173,203558.0
2018-11-14 15:10:00,35.44,35.48,35.38,35.45,167897.0,32.2173,32.2536,32.1627,32.2264,167897.0
2018-11-14 15:20:00,35.44,35.45,35.39,35.43,183326.0,32.2173,32.2264,32.1718,32.2082,183326.0
2018-11-14 15:30:00,35.42,35.45,35.34,35.42,275801.0,32.1991,32.2264,32.1264,32.1991,275801.0
2018-11-14 15:40:00,35.41,35.43,35.29,35.3,356588.0,32.19,32.2082,32.0809,32.09,356588.0
2018-11-14 15:50:00,35.3,35.31,35.18,35.24,707472.0,32.09,32.0991,31.9809,32.0355,707472.0
2018-11-15 09:30:00,34.91,34.94,34.52,34.67,687407.0,31.7355,31.7627,31.3809,31.5173,687407.0
2018-11-15 09:40:00,34.67,34.87,34.59,34.86,350808.0,31.5173,31.6991,31.4446,31.69,350808.0
2018-11-15 09:50:00,34.85,34.85,34.43,34.45,459347.0,31.6809,31.6809,31.2991,31.3173,459347.0
2018-11-15 10:00:00,34.44,34.54,34.4,34.41,254178.0,31.3082,31.3991,31.2718,31.2809,254178.0
2018-11-15 10:10:00,34.4,34.52,34.38,34.45,176955.0,31.2718,31.3809,31.2537,31.3173,176955.0
2018-11-15 10:20:00,34.44,34.49,34.3,34.32,290023.0,31.3082,31.3537,31.1809,31.1991,290023.0
2018-11-15 10:30:00,34.33,34.33,33.85,33.88,487552.0,31.2082,31.2082,30.7719,30.7991,487552.0
2018-11-15 10:40:00,33.88,34.1,33.87,34.09,263469.0,30.7991,30.9991,30.79,30.99,263469.0
2018-11-15 10:50:00,34.09,34.24,34.07,34.09,276676.0,30.99,31.1264,30.9719,30.99,276676.0
2018-11-15 11:00:00,34.09,34.36,34.04,34.35,282779.0,30.99,31.2355,30.9446,31.2264,282779.0
2018-11-15 11:10:00,34.35,34.5,34.31,34.44,486045.0,31.2264,31.3627,31.19,31.3082,486045.0
2018-11-15 11:20:00,34.44,34.59,34.43,34.57,353280.0,31.3082,31.4446,31.2991,31.4264,353280.0
2018-11-15 11:30:00,34.58,34.72,34.54,34.66,344782.0,31.4355,31.5627,31.3991,31.5082,344782.0
2018-11-15 11:40:00,34.66,34.8,34.64,34.67,217318.0,31.5082,31.6355,31.49,31.5173,217318.0
2018-11-15 11:50:00,34.68,34.73,34.61,34.65,286546.0,31.5264,31.5718,31.4627,31.4991,286546.0
2018-11-15 12:00:00,34.66,34.79,34.65,34.7,520640.0,31.5082,31.6264,31.4991,31.5446,520640.0
2018-11-15 12:10:00,34.7,34.83,34.67,34.83,369209.0,31.5446,31.6627,31.5173,31.6627,369209.0
2018-11-15 12:20:00,34.82,34.87,34.77,34.82,204286.0,31.6536,31.6991,31.6082,31.6536,204286.0
2018-11-15 12:30:00,34.82,34.84,34.75,34.83,117604.0,31.6536,31.6718,31.59,31.6627,117604.0
2018-11-15 12:40:00,34.83,34.84,34.73,34.77,158139.0,31.6627,31.6718,31.5718,31.6082,158139.0
2018-11-15 12:50:00,34.77,34.8,34.58,34.6,158949.0,31.6082,31.6355,31.4355,31.4537,158949.0
2018-11-15 13:00:00,34.6,34.66,34.5,34.51,371196.0,31.4537,31.5082,31.3627,31.3718,371196.0
2018-11-15 13:10:00,34.51,34.76,34.5,34.75,265272.0,31.3718,31.5991,31.3627,31.59,265272.0
2018-11-15 13:20:00,34.75,34.96,34.74,34.93,227074.0,31.59,31.7809,31.5809,31.7536,227074.0
2018-11-15 13:30:00,34.94,34.99,34.84,34.93,506621.0,31.7627,31.8082,31.6718,31.7536,506621.0
2018-11-15 13:40:00,34.94,35.11,34.93,34.98,307125.0,31.7627,31.9173,31.7536,31.7991,307125.0
2018-11-15 13:50:00,34.98,35.18,34.98,35.1,254025.0,31.7991,31.9809,31.7991,31.9082,254025.0
2018-11-15 14:00:00,35.1,35.18,35.07,35.15,148629.0,31.9082,31.9809,31.8809,31.9536,148629.0
2018-11-15 14:10:00,35.14,35.16,35.07,35.15,175370.0,31.9446,31.9627,31.8809,31.9536,175370.0
2018-11-15 14:20:00,35.14,35.32,35.13,35.3,189930.0,31.9446,32.1082,31.9355,32.09,189930.0
2018-11-15 14:30:00,35.3,35.41,35.29,35.36,302282.0,32.09,32.19,32.0809,32.1445,302282.0
2018-11-15 14:40:00,35.37,35.53,35.33,35.5,359892.0,32.1536,32.2991,32.1173,32.2718,359892.0
2018-11-15 14:50:00,35.5,35.54,35.36,35.47,375710.0,32.2718,32.3082,32.1445,32.2445,375710.0
2018-11-15 15:00:00,35.48,35.5,35.28,35.48,515550.0,32.2536,32.2718,32.0718,32.2536,515550.0
2018-11-15 15:10:00,35.48,35.59,35.37,35.37,332538.0,32.2536,32.3536,32.1536,32.1536,332538.0
2018-11-15 15:20:00,35.36,35.39,35.29,35.31,569031.0,32.1445,32.1718,32.0809,32.0991,569031.0
2018-11-15 15:30:00,35.31,35.53,35.3,35.49,539053.0,32.0991,32.2991,32.09,32.2627,539053.0
2018-11-15 15:40:00,35.48,35.52,35.41,35.44,442402.0,32.2536,32.29,32.19,32.2173,442402.0
2018-11-15 15:50:00,35.44,35.55,35.43,35.54,1155875.0,32.2173,32.3173,32.2082,32.3082,1155875.0
2018-11-16 09:30:00,35.32,35.58,35.25,35.48,751658.0,32.1082,32.3445,32.0445,32.2536,751658.0
2018-11-16 09:40:00,35.48,35.71,35.47,35.65,164988.0,32.2536,32.4627,32.2445,32.4082,164988.0
2018-11-16 09:50:00,35.64,35.64,35.4,35.45,361872.0,32.3991,32.3991,32.1809,32.2264,361872.0
2018-11-16 10:00:00,35.45,35.53,35.22,35.23,224649.0,32.2264,32.2991,32.0173,32.0264,224649.0
2018-11-16 10:10:00,35.23,35.38,35.15,35.23,368199.0,32.0264,32.1627,31.9536,32.0264,368199.0
2018-11-16 10:20:00,35.24,35.32,35.23,35.24,162273.0,32.0355,32.1082,32.0264,32.0355,162273.0
2018-11-16 10:30:00,35.25,35.53,35.23,35.5,173361.0,32.0445,32.2991,32.0264,32.2718,173361.0
2018-11-16 10:40:00,35.49,35.54,35.36,35.43,182375.0,32.2627,32.3082,32.1445,32.2082,182375.0
2018-11-16 10:50:00,35.43,35.46,35.2,35.2,254665.0,32.2082,32.2355,31.9991,31.9991,254665.0
2018-11-16 11:00:00,35.2,35.3,35.17,35.27,198203.0,31.9991,32.09,31.9718,32.0627,198203.0
2018-11-16 11:10:00,35.27,35.29,35.14,35.15,133660.0,32.0627,32.0809,31.9446,31.9536,133660.0
2018-11-16 11:20:00,35.14,35.15,35.04,35.09,130425.0,31.9446,31.9536,31.8536,31.8991,130425.0
2018-11-16 11:30:00,35.09,35.15,35.01,35.1,180551.0,31.8991,31.9536,31.8264,31.9082,180551.0
2018-11-16 11:40:00,35.1,35.15,35.03,35.14,246645.0,31.9082,31.9536,31.8446,31.9446,246645.0
2018-11-16 11:50:00,35.14,35.27,35.1,35.26,413411.0,31.9446,32.0627,31.9082,32.0536,413411.0
2018-11-16 12:00:00,35.27,35.35,35.23,35.35,357557.0,32.0627,32.1355,32.0264,32.1355,357557.0
2018-11-16 12:10:00,35.35,35.38,35.28,35.34,124730.0,32.1355,32.1627,32.0718,32.1264,124730.0
2018-11-16 12:20:00,35.34,35.47,35.33,35.41,177496.0,32.1264,32.2445,32.1173,32.19,177496.0
2018-11-16 12:30:00,35.42,35.71,35.39,35.66,321615.0,32.1991,32.4627,32.1718,32.4173,321615.0
2018-11-16 12:40:00,35.67,35.79,35.63,35.7,244854.0,32.4264,32.5354,32.39,32.4536,244854.0
2018-11-16 12:50:00,35.71,35.74,35.58,35.69,156603.0,32.4627,32.49,32.3445,32.4445,156603.0
2018-11-16 13:00:00,35.7,35.72,35.5,35.55,201114.0,32.4536,32.4718,32.2718,32.3173,201114.0
2018-11-16 13:10:00,35.55,35.57,35.49,35.54,120023.0,32.3173,32.3354,32.2627,32.3082,120023.0
2018-11-16 13:20:00,35.53,35.55,35.45,35.48,147799.0,32.2991,32.3173,32.2264,32.2536,147799.0
2018-11-16 13:30:00,35.49,35.53,35.46,35.52,103670.0,32.2627,32.2991,32.2355,32.29,103670.0
2018-11-16 13:40:00,35.51,35.53,35.43,35.5,144820.0,32.2809,32.2991,32.2082,32.2718,144820.0
2018-11-16 13:50:00,35.51,35.54,35.44,35.49,76784.0,32.2809,32.3082,32.2173,32.2627,76784.0
2018-11-16 14:00:00,35.49,35.56,35.49,35.5,119602.0,32.2627,32.3264,32.2627,32.2718,119602.0
2018-11-16 14:10:00,35.51,35.55,35.44,35.51,101199.0,32.2809,32.3173,32.2173,32.2809,101199.0
2018-11-16 14:20:00,35.51,35.59,35.46,35.57,115940.0,32.2809,32.3536,32.2355,32.3354,115940.0
2018-11-16 14:30:00,35.58,35.62,35.56,35.59,138567.0,32.3445,32.3809,32.3264,32.3536,138567.0
2018-11-16 14:40:00,35.59,35.62,35.49,35.62,139898.0,32.3536,32.3809,32.2627,32.3809,139898.0
2018-11-16 14:50:00,35.62,35.69,35.61,35.69,102409.0,32.3809,32.4445,32.3718,32.4445,102409.0
2018-11-16 15:00:00,35.69,35.79,35.67,35.69,319085.0,32.4445,32.5354,32.4264,32.4445,319085.0
2018-11-16 15:10:00,35.69,35.73,35.67,35.71,116009.0,32.4445,32.4809,32.4264,32.4627,116009.0
2018-11-16 15:20:00,35.72,35.72,35.66,35.67,123129.0,32.4718,32.4718,32.4173,32.4264,123129.0
2018-11-16 15:30:00,35.66,35.71,35.64,35.71,175894.0,32.4173,32.4627,32.3991,32.4627,175894.0
2018-11-16 15:40:00,35.7,35.76,35.65,35.66,437334.0,32.4536,32.5082,32.4082,32.4173,437334.0
2018-11-16 15:50:00,35.66,35.76,35.52,35.76,1703580.0,32.4173,32.5082,32.29,32.5082,1703580.0
2018-11-19 09:30:00,35.75,35.78,35.41,35.47,354723.0,32.4991,32.5264,32.19,32.2445,354723.0
2018-11-19 09:40:00,35.47,35.74,35.47,35.68,109963.0,32.2445,32.49,32.2445,32.4354,109963.0
2018-11-19 09:50:00,35.69,35.8,35.68,35.78,191779.0,32.4445,32.5445,32.4354,32.5264,191779.0
2018-11-19 10:00:00,35.78,35.8,35.65,35.7,228457.0,32.5264,32.5445,32.4082,32.4536,228457.0
2018-11-19 10:10:00,35.7,35.88,35.69,35.84,1055189.0,32.4536,32.6173,32.4445,32.5809,1055189.0
2018-11-19 10:20:00,35.84,35.84,35.63,35.8,453963.0,32.5809,32.5809,32.39,32.5445,453963.0
2018-11-19 10:30:00,35.8,35.94,35.76,35.93,282069.0,32.5445,32.6718,32.5082,32.6627,282069.0
2018-11-19 10:40:00,35.94,35.95,35.83,35.91,189125.0,32.6718,32.6809,32.5718,32.6445,189125.0
2018-11-19 10:50:00,35.91,35.96,35.88,35.95,138873.0,32.6445,32.69,32.6173,32.6809,138873.0
2018-11-19 11:00:00,35.95,35.97,35.89,35.9,680670.0,32.6809,32.6991,32.6263,32.6354,680670.0
2018-11-19 11:10:00,35.9,35.95,35.87,35.95,198549.0,32.6354,32.6809,32.6082,32.6809,198549.0
2018-11-19 11:20:00,35.95,35.95,35.76,35.76,206220.0,32.6809,32.6809,32.5082,32.5082,206220.0
2018-11-19 11:30:00,35.77,35.81,35.73,35.75,96762.0,32.5173,32.5536,32.4809,32.4991,96762.0
2018-11-19 11:40:00,35.74,35.77,35.67,35.67,138815.0,32.49,32.5173,32.4264,32.4264,138815.0
2018-11-19 11:50:00,35.67,35.67,35.52,35.64,159786.0,32.4264,32.4264,32.29,32.3991,159786.0
2018-11-19 12:00:00,35.64,35.66,35.48,35.52,216390.0,32.3991,32.4173,32.2536,32.29,216390.0
2018-11-19 12:10:00,35.53,35.61,35.52,35.58,145724.0,32.2991,32.3718,32.29,32.3445,145724.0
2018-11-19 12:20:00,35.59,35.63,35.55,35.6,134941.0,32.3536,32.39,32.3173,32.3627,134941.0
2018-11-19 12:30:00,35.59,35.77,35.53,35.76,182281.0,32.3536,32.5173,32.2991,32.5082,182281.0
2018-11-19 12:40:00,35.76,35.8,35.71,35.72,123459.0,32.5082,32.5445,32.4627,32.4718,123459.0
2018-11-19 12:50:00,35.72,35.81,35.68,35.76,78754.0,32.4718,32.5536,32.4354,32.5082,78754.0
2018-11-19 13:00:00,35.75,35.78,35.64,35.64,72784.0,32.4991,32.5264,32.3991,32.3991,72784.0
2018-11-19 13:10:00,35.65,35.72,35.62,35.71,117509.0,32.4082,32.4718,32.3809,32.4627,117509.0
2018-11-19 13:20:00,35.7,35.75,35.66,35.68,105909.0,32.4536,32.4991,32.4173,32.4354,105909.0
2018-11-19 13:30:00,35.67,35.8,35.63,35.8,269381.0,32.4264,32.5445,32.39,32.5445,269381.0
2018-11-19 13:40:00,35.79,35.81,35.72,35.73,92500.0,32.5354,32.5536,32.4718,32.4809,92500.0
2018-11-19 13:50:00,35.73,35.74,35.66,35.67,120458.0,32.4809,32.49,32.4173,32.4264,120458.0
2018-11-19 14:00:00,35.68,35.72,35.61,35.7,143588.0,32.4354,32.4718,32.3718,32.4536,143588.0
2018-11-19 14:10:00,35.69,35.74,35.66,35.7,114634.0,32.4445,32.49,32.4173,32.4536,114634.0
2018-11-19 14:20:00,35.71,35.78,35.65,35.76,125226.0,32.4627,32.5264,32.4082,32.5082,125226.0
2018-11-19 14:30:00,35.76,35.79,35.69,35.77,142304.0,32.5082,32.5354,32.4445,32.5173,142304.0
2018-11-19 14:40:00,35.78,35.87,35.7,35.82,413821.0,32.5264,32.6082,32.4536,32.5627,413821.0
2018-11-19 14:50:00,35.82,35.85,35.78,35.8,123420.0,32.5627,32.59,32.5264,32.5445,123420.0
2018-11-19 15:00:00,35.8,35.83,35.72,35.73,118374.0,32.5445,32.5718,32.4718,32.4809,118374.0
2018-11-19 15:10:00,35.73,35.84,35.71,35.77,170265.0,32.4809,32.5809,32.4627,32.5173,170265.0
2018-11-19 15:20:00,35.77,35.84,35.7,35.72,183947.0,32.5173,32.5809,32.4536,32.4718,183947.0
2018-11-19 15:30:00,35.73,35.75,35.64,35.67,225345.0,32.4809,32.4991,32.3991,32.4264,225345.0
2018-11-19 15:40:00,35.66,35.67,35.55,35.57,373599.0,32.4173,32.4264,32.3173,32.3354,373599.0
2018-11-19 15:50:00,35.56,35.69,35.5,35.68,1440191.0,32.3264,32.4445,32.2718,32.4354,1440191.0
2018-11-20 09:30:00,35.1,35.54,35.05,35.22,622444.0,31.9082,32.3082,31.8627,32.0173,622444.0
2018-11-20 09:40:00,35.22,35.33,34.97,35.0,246145.0,32.0173,32.1173,31.79,31.8173,246145.0
2018-11-20 09:50:00,34.99,35.13,34.92,35.13,251501.0,31.8082,31.9355,31.7446,31.9355,251501.0
2018-11-20 10:00:00,35.12,35.25,35.06,35.17,213635.0,31.9264,32.0445,31.8718,31.9718,213635.0
2018-11-20 10:10:00,35.16,35.23,35.07,35.15,204500.0,31.9627,32.0264,31.8809,31.9536,204500.0
2018-11-20 10:20:00,35.15,35.35,35.15,35.27,305902.0,31.9536,32.1355,31.9536,32.0627,305902.0
2018-11-20 10:30:00,35.27,35.38,35.21,35.33,214263.0,32.0627,32.1627,32.0082,32.1173,214263.0
2018-11-20 10:40:00,35.34,35.44,35.3,35.41,116020.0,32.1264,32.2173,32.09,32.19,116020.0
2018-11-20 10:50:00,35.41,35.53,35.4,35.45,147691.0,32.19,32.2991,32.1809,32.2264,147691.0
2018-11-20 11:00:00,35.45,35.55,35.41,35.47,159405.0,32.2264,32.3173,32.19,32.2445,159405.0
2018-11-20 11:10:00,35.47,35.54,35.39,35.45,247739.0,32.2445,32.3082,32.1718,32.2264,247739.0
2018-11-20 11:20:00,35.45,35.49,35.36,35.39,150365.0,32.2264,32.2627,32.1445,32.1718,150365.0
2018-11-20 11:30:00,35.39,35.44,35.36,35.41,210364.0,32.1718,32.2173,32.1445,32.19,210364.0
2018-11-20 11:40:00,35.4,35.52,35.37,35.5,165259.0,32.1809,32.29,32.1536,32.2718,165259.0
2018-11-20 11:50:00,35.51,35.61,35.49,35.54,142951.0,32.2809,32.3718,32.2627,32.3082,142951.0
2018-11-20 12:00:00,35.54,35.62,35.51,35.58,294387.0,32.3082,32.3809,32.2809,32.3445,294387.0
2018-11-20 12:10:00,35.58,35.59,35.38,35.38,139898.0,32.3445,32.3536,32.1627,32.1627,139898.0
2018-11-20 12:20:00,35.37,35.38,35.29,35.31,92699.0,32.1536,32.1627,32.0809,32.0991,92699.0
2018-11-20 12:30:00,35.3,35.37,35.25,35.26,129808.0,32.09,32.1536,32.0445,32.0536,129808.0
2018-11-20 12:40:00,35.25,35.25,35.09,35.16,109388.0,32.0445,32.0445,31.8991,31.9627,109388.0
2018-11-20 12:50:00,35.15,35.2,35.1,35.12,100690.0,31.9536,31.9991,31.9082,31.9264,100690.0
2018-11-20 13:00:00,35.11,35.15,35.05,35.13,118143.0,31.9173,31.9536,31.8627,31.9355,118143.0
2018-11-20 13:10:00,35.12,35.13,35.0,35.02,124786.0,31.9264,31.9355,31.8173,31.8355,124786.0
2018-11-20 13:20:00,35.01,35.02,34.94,34.98,130749.0,31.8264,31.8355,31.7627,31.7991,130749.0
2018-11-20 13:30:00,34.98,35.07,34.97,35.04,91328.0,31.7991,31.8809,31.79,31.8536,91328.0
2018-11-20 13:40:00,35.04,35.19,35.04,35.13,117043.0,31.8536,31.99,31.8536,31.9355,117043.0
2018-11-20 13:50:00,35.12,35.14,35.03,35.03,86212.0,31.9264,31.9446,31.8446,31.8446,86212.0
2018-11-20 14:00:00,35.02,35.02,34.85,34.88,194115.0,31.8355,31.8355,31.6809,31.7082,194115.0
2018-11-20 14:10:00,34.88,35.04,34.87,35.01,109943.0,31.7082,31.8536,31.6991,31.8264,109943.0
2018-11-20 14:20:00,35.0,35.02,34.91,34.93,192560.0,31.8173,31.8355,31.7355,31.7536,192560.0
2018-11-20 14:30:00,34.93,35.09,34.91,35.01,121054.0,31.7536,31.8991,31.7355,31.8264,121054.0
2018-11-20 14:40:00,35.01,35.03,34.93,34.95,117572.0,31.8264,31.8446,31.7536,31.7718,117572.0
2018-11-20 14:50:00,34.95,35.01,34.92,34.96,105758.0,31.7718,31.8264,31.7446,31.7809,105758.0
2018-11-20 15:00:00,34.96,35.03,34.86,34.95,181998.0,31.7809,31.8446,31.69,31.7718,181998.0
2018-11-20 15:10:00,34.95,35.04,34.91,35.02,136553.0,31.7718,31.8536,31.7355,31.8355,136553.0
2018-11-20 15:20:00,35.02,35.17,35.01,35.15,249663.0,31.8355,31.9718,31.8264,31.9536,249663.0
2018-11-20 15:30:00,35.15,35.16,35.07,35.14,235221.0,31.9536,31.9627,31.8809,31.9446,235221.0
2018-11-20 15:40:00,35.13,35.18,35.05,35.05,430717.0,31.9355,31.9809,31.8627,31.8627,430717.0
2018-11-20 15:50:00,35.05,35.12,34.98,35.08,704783.0,31.8627,31.9264,31.7991,31.89,704783.0
2018-11-21 09:30:00,35.3,35.34,34.97,35.23,239092.0,32.09,32.1264,31.79,32.0264,239092.0
2018-11-21 09:40:00,35.23,35.57,35.22,35.52,164087.0,32.0264,32.3354,32.0173,32.29,164087.0
2018-11-21 09:50:00,35.53,35.59,35.38,35.57,110350.0,32.2991,32.3536,32.1627,32.3354,110350.0
2018-11-21 10:00:00,35.58,35.68,35.51,35.59,193433.0,32.3445,32.4354,32.2809,32.3536,193433.0
2018-11-21 10:10:00,35.59,35.66,35.47,35.65,119067.0,32.3536,32.4173,32.2445,32.4082,119067.0
2018-11-21 10:20:00,35.65,35.73,35.63,35.7,160500.0,32.4082,32.4809,32.39,32.4536,160500.0
2018-11-21 10:30:00,35.7,35.77,35.62,35.75,160709.0,32.4536,32.5173,32.3809,32.4991,160709.0
2018-11-21 10:40:00,35.76,35.77,35.61,35.64,158627.0,32.5082,32.5173,32.3718,32.3991,158627.0
2018-11-21 10:50:00,35.64,35.7,35.55,35.65,182804.0,32.3991,32.4536,32.3173,32.4082,182804.0
2018-11-21 11:00:00,35.65,35.76,35.56,35.76,189630.0,32.4082,32.5082,32.3264,32.5082,189630.0
2018-11-21 11:10:00,35.76,35.83,35.72,35.77,116289.0,32.5082,32.5718,32.4718,32.5173,116289.0
2018-11-21 11:20:00,35.76,35.78,35.64,35.69,119033.0,32.5082,32.5264,32.3991,32.4445,119033.0
2018-11-21 11:30:00,35.69,35.85,35.68,35.76,153862.0,32.4445,32.59,32.4354,32.5082,153862.0
2018-11-21 11:40:00,35.77,35.81,35.71,35.8,102079.0,32.5173,32.5536,32.4627,32.5445,102079.0
2018-11-21 11:50:00,35.8,35.82,35.71,35.8,125186.0,32.5445,32.5627,32.4627,32.5445,125186.0
2018-11-21 12:00:00,35.8,35.82,35.75,35.77,140765.0,32.5445,32.5627,32.4991,32.5173,140765.0
2018-11-21 12:10:00,35.77,35.84,35.75,35.78,102157.0,32.5173,32.5809,32.4991,32.5264,102157.0
2018-11-21 12:20:00,35.79,35.79,35.68,35.72,106469.0,32.5354,32.5354,32.4354,32.4718,106469.0
2018-11-21 12:30:00,35.72,35.77,35.65,35.76,85562.0,32.4718,32.5173,32.4082,32.5082,85562.0
2018-11-21 12:40:00,35.75,35.83,35.75,35.8,93979.0,32.4991,32.5718,32.4991,32.5445,93979.0
2018-11-21 12:50:00,35.81,35.84,35.79,35.82,83081.0,32.5536,32.5809,32.5354,32.5627,83081.0
2018-11-21 13:00:00,35.81,35.86,35.8,35.84,107545.0,32.5536,32.5991,32.5445,32.5809,107545.0
2018-11-21 13:10:00,35.84,35.84,35.76,35.77,69639.0,32.5809,32.5809,32.5082,32.5173,69639.0
2018-11-21 13:20:00,35.77,35.79,35.71,35.79,92837.0,32.5173,32.5354,32.4627,32.5354,92837.0
2018-11-21 13:30:00,35.78,35.81,35.74,35.76,81052.0,32.5264,32.5536,32.49,32.5082,81052.0
2018-11-21 13:40:00,35.75,35.8,35.75,35.77,72209.0,32.4991,32.5445,32.4991,32.5173,72209.0
2018-11-21 13:50:00,35.77,35.78,35.72,35.74,84774.0,32.5173,32.5264,32.4718,32.49,84774.0
2018-11-21 14:00:00,35.73,35.74,35.67,35.73,133577.0,32.4809,32.49,32.4264,32.4809,133577.0
2018-11-21 14:10:00,35.73,35.73,35.68,35.7,83682.0,32.4809,32.4809,32.4354,32.4536,83682.0
2018-11-21 14:20:00,35.7,35.74,35.69,35.72,77714.0,32.4536,32.49,32.4445,32.4718,77714.0
2018-11-21 14:30:00,35.73,35.75,35.69,35.71,75239.0,32.4809,32.4991,32.4445,32.4627,75239.0
2018-11-21 14:40:00,35.7,35.74,35.69,35.72,58926.0,32.4536,32.49,32.4445,32.4718,58926.0
2018-11-21 14:50:00,35.72,35.77,35.7,35.73,72982.0,32.4718,32.5173,32.4536,32.4809,72982.0
2018-11-21 15:00:00,35.74,35.79,35.72,35.79,138144.0,32.49,32.5354,32.4718,32.5354,138144.0
2018-11-21 15:10:00,35.78,35.79,35.72,35.72,122653.0,32.5264,32.5354,32.4718,32.4718,122653.0
2018-11-21 15:20:00,35.72,35.75,35.69,35.69,195730.0,32.4718,32.4991,32.4445,32.4445,195730.0
2018-11-21 15:30:00,35.68,35.72,35.61,35.7,175932.0,32.4354,32.4718,32.3718,32.4536,175932.0
2018-11-21 15:40:00,35.69,35.69,35.62,35.66,252327.0,32.4445,32.4445,32.3809,32.4173,252327.0
2018-11-21 15:50:00,35.67,35.68,35.55,35.55,648374.0,32.4264,32.4354,32.3173,32.3173,648374.0
2018-11-23 09:30:00,35.33,35.45,35.25,35.36,222731.0,32.1173,32.2264,32.0445,32.1445,222731.0
2018-11-23 09:40:00,35.36,35.41,35.31,35.38,89892.0,32.1445,32.19,32.0991,32.1627,89892.0
2018-11-23 09:50:00,35.37,35.46,35.2,35.31,365943.0,32.1536,32.2355,31.9991,32.0991,365943.0
2018-11-23 10:00:00,35.32,35.51,35.3,35.49,93827.0,32.1082,32.2809,32.09,32.2627,93827.0
2018-11-23 10:10:00,35.5,35.52,35.36,35.5,91428.0,32.2718,32.29,32.1445,32.2718,91428.0
2018-11-23 10:20:00,35.49,35.53,35.45,35.46,72869.0,32.2627,32.2991,32.2264,32.2355,72869.0
2018-11-23 10:30:00,35.47,35.67,35.47,35.65,83229.0,32.2445,32.4264,32.2445,32.4082,83229.0
2018-11-23 10:40:00,35.65,35.67,35.59,35.61,199388.0,32.4082,32.4264,32.3536,32.3718,199388.0
2018-11-23 10:50:00,35.61,35.71,35.61,35.62,59858.0,32.3718,32.4627,32.3718,32.3809,59858.0
2018-11-23 11:00:00,35.63,35.75,35.62,35.74,81057.0,32.39,32.4991,32.3809,32.49,81057.0
2018-11-23 11:10:00,35.74,35.87,35.72,35.82,108018.0,32.49,32.6082,32.4718,32.5627,108018.0
2018-11-23 11:20:00,35.82,35.9,35.72,35.9,114554.0,32.5627,32.6354,32.4718,32.6354,114554.0
2018-11-23 11:30:00,35.9,35.95,35.86,35.9,219100.0,32.6354,32.6809,32.5991,32.6354,219100.0
2018-11-23 11:40:00,35.9,36.04,35.88,36.03,130857.0,32.6354,32.7627,32.6173,32.7536,130857.0
2018-11-23 11:50:00,36.04,36.06,35.94,35.95,218558.0,32.7627,32.7809,32.6718,32.6809,218558.0
2018-11-23 12:00:00,35.95,35.96,35.93,35.94,157800.0,32.6809,32.69,32.6627,32.6718,157800.0
2018-11-23 12:10:00,35.94,35.98,35.93,35.98,169403.0,32.6718,32.7082,32.6627,32.7082,169403.0
2018-11-23 12:20:00,35.97,36.07,35.97,36.04,121861.0,32.6991,32.79,32.6991,32.7627,121861.0
2018-11-23 12:30:00,36.03,36.11,35.98,36.07,198276.0,32.7536,32.8263,32.7082,32.79,198276.0
2018-11-23 12:40:00,36.07,36.08,36.03,36.08,195068.0,32.79,32.7991,32.7536,32.7991,195068.0
2018-11-23 12:50:00,36.08,36.08,35.94,35.97,524183.0,32.7991,32.7991,32.6718,32.6991,524183.0
2018-11-26 09:30:00,36.14,36.57,36.05,36.52,562169.0,32.8536,33.2445,32.7718,33.1991,562169.0
2018-11-26 09:40:00,36.51,36.69,36.48,36.65,326453.0,33.19,33.3536,33.1627,33.3172,326453.0
2018-11-26 09:50:00,36.66,36.74,36.64,36.74,301891.0,33.3263,33.3991,33.3081,33.3991,301891.0
2018-11-26 10:00:00,36.73,36.76,36.68,36.74,274861.0,33.39,33.4172,33.3445,33.3991,274861.0
2018-11-26 10:10:00,36.73,36.79,36.68,36.72,196894.0,33.39,33.4445,33.3445,33.3809,196894.0
2018-11-26 10:20:00,36.72,36.72,36.71,36.72,1.0,33.3809,33.3809,33.3718,33.3809,1.0
2018-11-26 10:30:00,36.72,36.72,36.72,36.72,0.0,33.3809,33.3809,33.3809,33.3809,0.0
2018-11-26 10:40:00,36.14,37.9,36.14,37.87,3255425.0,32.8536,34.4536,32.8536,34.4263,3255425.0
2018-11-26 10:50:00,37.86,38.67,37.75,38.55,2911591.0,34.4172,35.1536,34.3172,35.0445,2911591.0
2018-11-26 11:00:00,38.54,38.58,38.2,38.45,1760836.0,35.0354,35.0717,34.7263,34.9536,1760836.0
2018-11-26 11:10:00,38.44,38.75,38.44,38.56,1967192.0,34.9445,35.2263,34.9445,35.0536,1967192.0
2018-11-26 11:20:00,38.57,38.6,37.96,37.99,1418094.0,35.0626,35.0899,34.5081,34.5354,1418094.0
2018-11-26 11:30:00,37.98,38.05,37.82,38.0,1091283.0,34.5263,34.5899,34.3808,34.5445,1091283.0
2018-11-26 11:40:00,38.0,38.13,37.91,38.02,685469.0,34.5445,34.6627,34.4627,34.5627,685469.0
2018-11-26 11:50:00,38.02,38.22,38.02,38.15,558513.0,34.5627,34.7445,34.5627,34.6808,558513.0
2018-11-26 12:00:00,38.15,38.16,38.02,38.07,312018.0,34.6808,34.6899,34.5627,34.6081,312018.0
2018-11-26 12:10:00,38.07,38.13,37.85,38.06,458000.0,34.6081,34.6627,34.4081,34.599,458000.0
2018-11-26 12:20:00,38.05,38.07,37.95,38.05,487485.0,34.5899,34.6081,34.499,34.5899,487485.0
2018-11-26 12:30:00,38.05,38.06,37.82,37.91,481050.0,34.5899,34.599,34.3808,34.4627,481050.0
2018-11-26 12:40:00,37.91,37.95,37.81,37.85,257214.0,34.4627,34.499,34.3718,34.4081,257214.0
2018-11-26 12:50:00,37.84,37.99,37.74,37.92,370486.0,34.399,34.5354,34.3081,34.4718,370486.0
2018-11-26 13:00:00,37.92,38.01,37.89,37.96,302734.0,34.4718,34.5536,34.4445,34.5081,302734.0
2018-11-26 13:10:00,37.95,38.02,37.9,37.91,288815.0,34.499,34.5627,34.4536,34.4627,288815.0
2018-11-26 13:20:00,37.91,37.92,37.78,37.81,200171.0,34.4627,34.4718,34.3445,34.3718,200171.0
2018-11-26 13:30:00,37.82,37.82,37.62,37.64,292237.0,34.3808,34.3808,34.199,34.2172,292237.0
2018-11-26 13:40:00,37.64,37.74,37.54,37.62,422303.0,34.2172,34.3081,34.1263,34.199,422303.0
2018-11-26 13:50:00,37.63,37.83,37.56,37.77,339695.0,34.2081,34.3899,34.1445,34.3354,339695.0
2018-11-26 14:00:00,37.77,37.93,37.67,37.89,289829.0,34.3354,34.4808,34.2445,34.4445,289829.0
2018-11-26 14:10:00,37.89,38.03,37.88,38.02,552738.0,34.4445,34.5717,34.4354,34.5627,552738.0
2018-11-26 14:20:00,38.02,38.05,37.95,37.97,321469.0,34.5627,34.5899,34.499,34.5172,321469.0
2018-11-26 14:30:00,37.98,38.06,37.96,38.06,337229.0,34.5263,34.599,34.5081,34.599,337229.0
2018-11-26 14:40:00,38.06,38.19,37.97,38.01,718859.0,34.599,34.7172,34.5172,34.5536,718859.0
2018-11-26 14:50:00,38.02,38.09,37.98,38.03,317851.0,34.5627,34.6263,34.5263,34.5717,317851.0
2018-11-26 15:00:00,38.03,38.04,37.78,37.8,493177.0,34.5717,34.5808,34.3445,34.3627,493177.0
2018-11-26 15:10:00,37.8,37.92,37.76,37.91,344989.0,34.3627,34.4718,34.3263,34.4627,344989.0
2018-11-26 15:20:00,37.91,37.94,37.69,37.77,316150.0,34.4627,34.4899,34.2627,34.3354,316150.0
2018-11-26 15:30:00,37.77,37.8,37.62,37.67,411103.0,34.3354,34.3627,34.199,34.2445,411103.0
2018-11-26 15:40:00,37.66,37.73,37.63,37.68,548665.0,34.2354,34.299,34.2081,34.2536,548665.0
2018-11-26 15:50:00,37.69,37.79,37.63,37.65,1168354.0,34.2627,34.3536,34.2081,34.2263,1168354.0
2018-11-27 09:30:00,37.27,37.55,37.26,37.5,916221.0,33.8809,34.1354,33.8718,34.0899,916221.0
2018-11-27 09:40:00,37.51,37.55,37.06,37.4,1151451.0,34.099,34.1354,33.69,33.999,1151451.0
2018-11-27 09:50:00,37.39,37.49,37.31,37.48,435101.0,33.9899,34.0809,33.9172,34.0718,435101.0
2018-11-27 10:00:00,37.48,37.49,37.17,37.27,495143.0,34.0718,34.0809,33.79,33.8809,495143.0
2018-11-27 10:10:00,37.26,37.43,37.23,37.34,358556.0,33.8718,34.0263,33.8445,33.9445,358556.0
2018-11-27 10:20:00,37.33,37.35,37.2,37.26,542163.0,33.9354,33.9536,33.8172,33.8718,542163.0
2018-11-27 10:30:00,37.26,37.32,37.04,37.09,743904.0,33.8718,33.9263,33.6718,33.7172,743904.0
2018-11-27 10:40:00,37.1,37.21,37.04,37.13,386003.0,33.7263,33.8263,33.6718,33.7536,386003.0
2018-11-27 10:50:00,37.13,37.22,37.12,37.2,300329.0,33.7536,33.8354,33.7445,33.8172,300329.0
2018-11-27 11:00:00,37.19,37.38,37.19,37.36,363854.0,33.8081,33.9809,33.8081,33.9627,363854.0
2018-11-27 11:10:00,37.35,37.49,37.32,37.43,308289.0,33.9536,34.0809,33.9263,34.0263,308289.0
2018-11-27 11:20:00,37.43,37.49,37.37,37.41,213120.0,34.0263,34.0809,33.9718,34.0081,213120.0
2018-11-27 11:30:00,37.41,37.44,37.32,37.34,180911.0,34.0081,34.0354,33.9263,33.9445,180911.0
2018-11-27 11:40:00,37.34,37.37,37.29,37.31,201756.0,33.9445,33.9718,33.899,33.9172,201756.0
2018-11-27 11:50:00,37.32,37.37,37.29,37.31,229055.0,33.9263,33.9718,33.899,33.9172,229055.0
2018-11-27 12:00:00,37.31,37.32,37.21,37.25,307266.0,33.9172,33.9263,33.8263,33.8627,307266.0
2018-11-27 12:10:00,37.24,37.26,37.09,37.09,214759.0,33.8536,33.8718,33.7172,33.7172,214759.0
2018-11-27 12:20:00,37.1,37.11,37.0,37.04,245795.0,33.7263,33.7354,33.6354,33.6718,245795.0
2018-11-27 12:30:00,37.04,37.13,37.01,37.09,313957.0,33.6718,33.7536,33.6445,33.7172,313957.0
2018-11-27 12:40:00,37.1,37.15,37.07,37.11,152529.0,33.7263,33.7718,33.699,33.7354,152529.0
2018-11-27 12:50:00,37.11,37.16,37.07,37.1,180723.0,33.7354,33.7809,33.699,33.7263,180723.0
2018-11-27 13:00:00,37.11,37.15,37.09,37.14,130387.0,33.7354,33.7718,33.7172,33.7627,130387.0
2018-11-27 13:10:00,37.14,37.26,37.09,37.11,250604.0,33.7627,33.8718,33.7172,33.7354,250604.0
2018-11-27 13:20:00,37.11,37.14,37.09,37.12,105696.0,33.7354,33.7627,33.7172,33.7445,105696.0
2018-11-27 13:30:00,37.12,37.18,37.07,37.13,176159.0,33.7445,33.799,33.699,33.7536,176159.0
2018-11-27 13:40:00,37.13,37.18,37.05,37.05,213731.0,33.7536,33.799,33.6809,33.6809,213731.0
2018-11-27 13:50:00,37.05,37.08,37.0,37.07,283470.0,33.6809,33.7081,33.6354,33.699,283470.0
2018-11-27 14:00:00,37.07,37.14,36.6,36.67,2242510.0,33.699,33.7627,33.2718,33.3354,2242510.0
2018-11-27 14:10:00,36.68,36.85,36.57,36.75,2041925.0,33.3445,33.4991,33.2445,33.4081,2041925.0
2018-11-27 14:20:00,36.75,36.76,36.55,36.61,820000.0,33.4081,33.4172,33.2263,33.2809,820000.0
2018-11-27 14:30:00,36.61,36.66,36.45,36.49,623155.0,33.2809,33.3263,33.1354,33.1718,623155.0
2018-11-27 14:40:00,36.48,36.53,36.44,36.45,388143.0,33.1627,33.2082,33.1263,33.1354,388143.0
2018-11-27 14:50:00,36.45,36.46,36.21,36.29,728822.0,33.1354,33.1445,32.9173,32.99,728822.0
2018-11-27 15:00:00,36.28,36.34,36.23,36.29,611052.0,32.9809,33.0354,32.9354,32.99,611052.0
2018-11-27 15:10:00,36.28,36.39,36.28,36.28,497621.0,32.9809,33.0809,32.9809,32.9809,497621.0
2018-11-27 15:20:00,36.29,36.35,36.29,36.31,317580.0,32.99,33.0445,32.99,33.0082,317580.0
2018-11-27 15:30:00,36.31,36.38,36.24,36.32,813225.0,33.0082,33.0718,32.9445,33.0172,813225.0
2018-11-27 15:40:00,36.32,36.54,36.26,36.51,1155730.0,33.0172,33.2172,32.9627,33.19,1155730.0
2018-11-27 15:50:00,36.52,36.75,36.49,36.69,2914808.0,33.1991,33.4081,33.1718,33.3536,2914808.0
2018-11-28 09:30:00,36.76,36.94,36.3,36.44,856696.0,33.4172,33.5809,32.9991,33.1263,856696.0
2018-11-28 09:40:00,36.43,36.46,36.03,36.2,446018.0,33.1172,33.1445,32.7536,32.9082,446018.0
2018-11-28 09:50:00,36.2,36.45,36.17,36.43,348207.0,32.9082,33.1354,32.8809,33.1172,348207.0
2018-11-28 10:00:00,36.44,36.47,36.21,36.41,406112.0,33.1263,33.1536,32.9173,33.0991,406112.0
2018-11-28 10:10:00,36.41,36.44,36.24,36.24,312883.0,33.0991,33.1263,32.9445,32.9445,312883.0
2018-11-28 10:20:00,36.23,36.25,36.04,36.07,236944.0,32.9354,32.9536,32.7627,32.79,236944.0
2018-11-28 10:30:00,36.06,36.1,35.94,36.04,215188.0,32.7809,32.8173,32.6718,32.7627,215188.0
2018-11-28 10:40:00,36.05,36.06,35.94,36.0,178265.0,32.7718,32.7809,32.6718,32.7263,178265.0
2018-11-28 10:50:00,36.0,36.14,35.95,36.12,191935.0,32.7263,32.8536,32.6809,32.8354,191935.0
2018-11-28 11:00:00,36.11,36.22,36.08,36.21,183688.0,32.8263,32.9263,32.7991,32.9173,183688.0
2018-11-28 11:10:00,36.22,36.24,36.13,36.2,139556.0,32.9263,32.9445,32.8445,32.9082,139556.0
2018-11-28 11:20:00,36.19,36.24,36.11,36.22,130958.0,32.8991,32.9445,32.8263,32.9263,130958.0
2018-11-28 11:30:00,36.22,36.22,36.05,36.07,134037.0,32.9263,32.9263,32.7718,32.79,134037.0
2018-11-28 11:40:00,36.06,36.08,36.01,36.03,168170.0,32.7809,32.7991,32.7354,32.7536,168170.0
2018-11-28 11:50:00,36.04,36.12,36.01,36.04,158811.0,32.7627,32.8354,32.7354,32.7627,158811.0
2018-11-28 12:00:00,36.04,36.56,36.04,36.55,502111.0,32.7627,33.2354,32.7627,33.2263,502111.0
2018-11-28 12:10:00,36.56,36.65,36.47,36.65,399935.0,33.2354,33.3172,33.1536,33.3172,399935.0
2018-11-28 12:20:00,36.65,36.68,36.55,36.63,303413.0,33.3172,33.3445,33.2263,33.2991,303413.0
2018-11-28 12:30:00,36.64,36.68,36.54,36.59,194068.0,33.3081,33.3445,33.2172,33.2627,194068.0
2018-11-28 12:40:00,36.59,36.63,36.53,36.59,198608.0,33.2627,33.2991,33.2082,33.2627,198608.0
2018-11-28 12:50:00,36.59,36.69,36.58,36.61,278815.0,33.2627,33.3536,33.2536,33.2809,278815.0
2018-11-28 13:00:00,36.61,36.63,36.48,36.51,163730.0,33.2809,33.2991,33.1627,33.19,163730.0
2018-11-28 13:10:00,36.5,36.57,36.5,36.53,107159.0,33.1809,33.2445,33.1809,33.2082,107159.0
2018-11-28 13:20:00,36.54,36.64,36.53,36.61,189812.0,33.2172,33.3081,33.2082,33.2809,189812.0
2018-11-28 13:30:00,36.62,36.76,36.6,36.75,231563.0,33.29,33.4172,33.2718,33.4081,231563.0
2018-11-28 13:40:00,36.75,36.76,36.7,36.72,122222.0,33.4081,33.4172,33.3627,33.3809,122222.0
2018-11-28 13:50:00,36.72,36.76,36.66,36.72,138591.0,33.3809,33.4172,33.3263,33.3809,138591.0
2018-11-28 14:00:00,36.72,36.8,36.69,36.77,223348.0,33.3809,33.4536,33.3536,33.4263,223348.0
2018-11-28 14:10:00,36.77,36.82,36.74,36.77,294757.0,33.4263,33.4718,33.3991,33.4263,294757.0
2018-11-28 14:20:00,36.76,36.77,36.69,36.74,113477.0,33.4172,33.4263,33.3536,33.3991,113477.0
2018-11-28 14:30:00,36.74,36.75,36.68,36.69,126316.0,33.3991,33.4081,33.3445,33.3536,126316.0
2018-11-28 14:40:00,36.69,36.74,36.68,36.72,162597.0,33.3536,33.3991,33.3445,33.3809,162597.0
2018-11-28 14:50:00,36.72,36.75,36.65,36.66,130496.0,33.3809,33.4081,33.3172,33.3263,130496.0
2018-11-28 15:00:00,36.66,36.68,36.61,36.64,141016.0,33.3263,33.3445,33.2809,33.3081,141016.0
2018-11-28 15:10:00,36.64,36.68,36.63,36.66,156460.0,33.3081,33.3445,33.2991,33.3263,156460.0
2018-11-28 15:20:00,36.67,36.88,36.66,36.88,288842.0,33.3354,33.5263,33.3263,33.5263,288842.0
2018-11-28 15:30:00,36.88,36.99,36.85,36.98,393348.0,33.5263,33.6263,33.4991,33.6172,393348.0
2018-11-28 15:40:00,36.98,37.0,36.93,36.99,375941.0,33.6172,33.6354,33.5718,33.6263,375941.0
2018-11-28 15:50:00,36.99,37.0,36.94,36.95,974852.0,33.6263,33.6354,33.5809,33.59,974852.0
2018-11-29 09:30:00,36.79,36.79,36.45,36.55,386784.0,33.4445,33.4445,33.1354,33.2263,386784.0
2018-11-29 09:40:00,36.55,36.66,36.49,36.55,146176.0,33.2263,33.3263,33.1718,33.2263,146176.0
2018-11-29 09:50:00,36.55,36.61,36.52,36.57,114156.0,33.2263,33.2809,33.1991,33.2445,114156.0
2018-11-29 10:00:00,36.56,36.57,36.32,36.32,149240.0,33.2354,33.2445,33.0172,33.0172,149240.0
2018-11-29 10:10:00,36.33,36.43,36.3,36.39,314117.0,33.0263,33.1172,32.9991,33.0809,314117.0
2018-11-29 10:20:00,36.38,36.46,36.34,36.41,243596.0,33.0718,33.1445,33.0354,33.0991,243596.0
2018-11-29 10:30:00,36.41,36.57,36.4,36.5,290325.0,33.0991,33.2445,33.09,33.1809,290325.0
2018-11-29 10:40:00,36.51,36.51,36.36,36.37,188767.0,33.19,33.19,33.0536,33.0627,188767.0
2018-11-29 10:50:00,36.37,36.52,36.34,36.51,218116.0,33.0627,33.1991,33.0354,33.19,218116.0
2018-11-29 11:00:00,36.51,36.56,36.45,36.53,139850.0,33.19,33.2354,33.1354,33.2082,139850.0
2018-11-29 11:10:00,36.53,36.56,36.48,36.53,139021.0,33.2082,33.2354,33.1627,33.2082,139021.0
2018-11-29 11:20:00,36.53,36.67,36.51,36.66,174784.0,33.2082,33.3354,33.19,33.3263,174784.0
2018-11-29 11:30:00,36.66,36.73,36.65,36.66,227827.0,33.3263,33.39,33.3172,33.3263,227827.0
2018-11-29 11:40:00,36.66,36.75,36.64,36.66,129314.0,33.3263,33.4081,33.3081,33.3263,129314.0
2018-11-29 11:50:00,36.65,36.69,36.58,36.66,190646.0,33.3172,33.3536,33.2536,33.3263,190646.0
2018-11-29 12:00:00,36.66,36.73,36.62,36.73,167297.0,33.3263,33.39,33.29,33.39,167297.0
2018-11-29 12:10:00,36.73,36.74,36.65,36.66,98823.0,33.39,33.3991,33.3172,33.3263,98823.0
2018-11-29 12:20:00,36.66,36.75,36.62,36.75,190216.0,33.3263,33.4081,33.29,33.4081,190216.0
2018-11-29 12:30:00,36.75,36.77,36.72,36.77,105868.0,33.4081,33.4263,33.3809,33.4263,105868.0
2018-11-29 12:40:00,36.77,36.82,36.76,36.82,122910.0,33.4263,33.4718,33.4172,33.4718,122910.0
2018-11-29 12:50:00,36.82,36.84,36.78,36.8,96813.0,33.4718,33.49,33.4354,33.4536,96813.0
2018-11-29 13:00:00,36.79,36.83,36.77,36.8,138801.0,33.4445,33.4809,33.4263,33.4536,138801.0
2018-11-29 13:10:00,36.79,36.86,36.77,36.86,136942.0,33.4445,33.5081,33.4263,33.5081,136942.0
2018-11-29 13:20:00,36.86,36.87,36.79,36.79,72189.0,33.5081,33.5172,33.4445,33.4445,72189.0
2018-11-29 13:30:00,36.8,36.8,36.74,36.77,94710.0,33.4536,33.4536,33.3991,33.4263,94710.0
2018-11-29 13:40:00,36.76,36.82,36.74,36.8,91636.0,33.4172,33.4718,33.3991,33.4536,91636.0
2018-11-29 13:50:00,36.8,36.8,36.75,36.79,75240.0,33.4536,33.4536,33.4081,33.4445,75240.0
2018-11-29 14:00:00,36.79,36.82,36.7,36.72,76491.0,33.4445,33.4718,33.3627,33.3809,76491.0
2018-11-29 14:10:00,36.72,36.83,36.71,36.83,113916.0,33.3809,33.4809,33.3718,33.4809,113916.0
2018-11-29 14:20:00,36.83,36.86,36.81,36.83,72755.0,33.4809,33.5081,33.4627,33.4809,72755.0
2018-11-29 14:30:00,36.82,36.93,36.82,36.91,149564.0,33.4718,33.5718,33.4718,33.5536,149564.0
2018-11-29 14:40:00,36.91,36.95,36.85,36.87,132668.0,33.5536,33.59,33.4991,33.5172,132668.0
2018-11-29 14:50:00,36.88,36.94,36.86,36.94,113648.0,33.5263,33.5809,33.5081,33.5809,113648.0
2018-11-29 15:00:00,36.94,36.95,36.91,36.94,119688.0,33.5809,33.59,33.5536,33.5809,119688.0
2018-11-29 15:10:00,36.94,36.96,36.87,36.91,195379.0,33.5809,33.599,33.5172,33.5536,195379.0
2018-11-29 15:20:00,36.91,36.95,36.89,36.92,140285.0,33.5536,33.59,33.5354,33.5627,140285.0
2018-11-29 15:30:00,36.93,36.94,36.87,36.88,285825.0,33.5718,33.5809,33.5172,33.5263,285825.0
2018-11-29 15:40:00,36.88,36.89,36.79,36.79,260017.0,33.5263,33.5354,33.4445,33.4445,260017.0
2018-11-29 15:50:00,36.79,36.81,36.74,36.77,553513.0,33.4445,33.4627,33.3991,33.4263,553513.0
2018-11-30 09:30:00,36.74,37.0,36.66,37.0,660891.0,33.3991,33.6354,33.3263,33.6354,660891.0
2018-11-30 09:40:00,36.99,37.19,36.94,37.12,379524.0,33.6263,33.8081,33.5809,33.7445,379524.0
2018-11-30 09:50:00,37.11,37.25,37.08,37.24,362016.0,33.7354,33.8627,33.7081,33.8536,362016.0
2018-11-30 10:00:00,37.23,37.25,37.16,37.23,172136.0,33.8445,33.8627,33.7809,33.8445,172136.0
2018-11-30 10:10:00,37.22,37.28,37.17,37.26,167532.0,33.8354,33.8899,33.79,33.8718,167532.0
2018-11-30 10:20:00,37.25,37.34,37.18,37.21,311896.0,33.8627,33.9445,33.799,33.8263,311896.0
2018-11-30 10:30:00,37.22,37.38,37.21,37.28,238750.0,33.8354,33.9809,33.8263,33.8899,238750.0
2018-11-30 10:40:00,37.29,37.34,37.14,37.21,161746.0,33.899,33.9445,33.7627,33.8263,161746.0
2018-11-30 10:50:00,37.21,37.27,37.08,37.09,228316.0,33.8263,33.8809,33.7081,33.7172,228316.0
2018-11-30 11:00:00,37.09,37.15,37.01,37.14,224929.0,33.7172,33.7718,33.6445,33.7627,224929.0
2018-11-30 11:10:00,37.14,37.18,37.11,37.13,191256.0,33.7627,33.799,33.7354,33.7536,191256.0
2018-11-30 11:20:00,37.13,37.15,37.06,37.11,241429.0,33.7536,33.7718,33.69,33.7354,241429.0
2018-11-30 11:30:00,37.1,37.25,37.08,37.23,226270.0,33.7263,33.8627,33.7081,33.8445,226270.0
2018-11-30 11:40:00,37.23,37.24,37.15,37.23,208959.0,33.8445,33.8536,33.7718,33.8445,208959.0
2018-11-30 11:50:00,37.23,37.32,37.22,37.29,95410.0,33.8445,33.9263,33.8354,33.899,95410.0
2018-11-30 12:00:00,37.29,37.35,37.26,37.34,126177.0,33.899,33.9536,33.8718,33.9445,126177.0
2018-11-30 12:10:00,37.33,37.37,37.28,37.34,264086.0,33.9354,33.9718,33.8899,33.9445,264086.0
2018-11-30 12:20:00,37.33,37.35,37.3,37.33,295766.0,33.9354,33.9536,33.9081,33.9354,295766.0
2018-11-30 12:30:00,37.32,37.4,37.32,37.39,103684.0,33.9263,33.999,33.9263,33.9899,103684.0
2018-11-30 12:40:00,37.4,37.42,37.33,37.37,143553.0,33.999,34.0172,33.9354,33.9718,143553.0
2018-11-30 12:50:00,37.37,37.38,37.31,37.35,80113.0,33.9718,33.9809,33.9172,33.9536,80113.0
2018-11-30 13:00:00,37.34,37.35,37.26,37.26,230560.0,33.9445,33.9536,33.8718,33.8718,230560.0
2018-11-30 13:10:00,37.25,37.27,37.2,37.27,74221.0,33.8627,33.8809,33.8172,33.8809,74221.0
2018-11-30 13:20:00,37.26,37.29,37.25,37.27,76641.0,33.8718,33.899,33.8627,33.8809,76641.0
2018-11-30 13:30:00,37.26,37.48,37.26,37.48,156080.0,33.8718,34.0718,33.8718,34.0718,156080.0
2018-11-30 13:40:00,37.48,37.5,37.46,37.48,131714.0,34.0718,34.0899,34.0536,34.0718,131714.0
2018-11-30 13:50:00,37.48,37.58,37.48,37.52,272431.0,34.0718,34.1627,34.0718,34.1081,272431.0
2018-11-30 14:00:00,37.52,37.58,37.48,37.55,160888.0,34.1081,34.1627,34.0718,34.1354,160888.0
2018-11-30 14:10:00,37.55,37.76,37.54,37.67,461549.0,34.1354,34.3263,34.1263,34.2445,461549.0
2018-11-30 14:20:00,37.67,37.72,37.63,37.66,227987.0,34.2445,34.2899,34.2081,34.2354,227987.0
2018-11-30 14:30:00,37.67,37.71,37.64,37.71,141135.0,34.2445,34.2808,34.2172,34.2808,141135.0
2018-11-30 14:40:00,37.71,37.77,37.7,37.77,234767.0,34.2808,34.3354,34.2718,34.3354,234767.0
2018-11-30 14:50:00,37.77,37.8,37.76,37.79,266196.0,34.3354,34.3627,34.3263,34.3536,266196.0
2018-11-30 15:00:00,37.79,37.8,37.74,37.78,326815.0,34.3536,34.3627,34.3081,34.3445,326815.0
2018-11-30 15:10:00,37.77,37.82,37.76,37.8,414620.0,34.3354,34.3808,34.3263,34.3627,414620.0
2018-11-30 15:20:00,37.81,37.88,37.8,37.86,544025.0,34.3718,34.4354,34.3627,34.4172,544025.0
2018-11-30 15:30:00,37.86,37.87,37.8,37.82,471571.0,34.4172,34.4263,34.3627,34.3808,471571.0
2018-11-30 15:40:00,37.82,37.93,37.81,37.89,883604.0,34.3808,34.4808,34.3718,34.4445,883604.0
2018-11-30 15:50:00,37.88,38.0,37.81,37.93,1960765.0,34.4354,34.5445,34.3718,34.4808,1960765.0
2018-12-03 09:30:00,39.0,39.61,38.99,39.18,1610441.0,35.4535,36.0081,35.4445,35.6172,1610441.0
2018-12-03 09:40:00,39.19,39.3,38.8,38.81,785075.0,35.6263,35.7263,35.2717,35.2808,785075.0
2018-12-03 09:50:00,38.81,38.98,38.68,38.74,460613.0,35.2808,35.4354,35.1626,35.2172,460613.0
2018-12-03 10:00:00,38.78,38.92,38.75,38.88,337804.0,35.2535,35.3808,35.2263,35.3445,337804.0
2018-12-03 10:10:00,38.88,38.97,38.46,38.68,997710.0,35.3445,35.4263,34.9626,35.1626,997710.0
2018-12-03 10:20:00,38.69,38.92,38.67,38.89,406079.0,35.1717,35.3808,35.1536,35.3535,406079.0
2018-12-03 10:30:00,38.89,38.96,38.74,38.75,254489.0,35.3535,35.4172,35.2172,35.2263,254489.0
2018-12-03 10:40:00,38.74,38.75,38.56,38.6,249521.0,35.2172,35.2263,35.0536,35.0899,249521.0
2018-12-03 10:50:00,38.6,38.67,38.56,38.63,359515.0,35.0899,35.1536,35.0536,35.1172,359515.0
2018-12-03 11:00:00,38.63,38.75,38.56,38.75,298466.0,35.1172,35.2263,35.0536,35.2263,298466.0
2018-12-03 11:10:00,38.75,38.77,38.65,38.73,304807.0,35.2263,35.2445,35.1354,35.2081,304807.0
2018-12-03 11:20:00,38.73,38.82,38.68,38.72,196693.0,35.2081,35.2899,35.1626,35.199,196693.0
2018-12-03 11:30:00,38.72,38.73,38.47,38.56,443284.0,35.199,35.2081,34.9717,35.0536,443284.0
2018-12-03 11:40:00,38.57,38.57,38.37,38.43,252122.0,35.0626,35.0626,34.8808,34.9354,252122.0
2018-12-03 11:50:00,38.44,38.47,38.37,38.42,409285.0,34.9445,34.9717,34.8808,34.9263,409285.0
2018-12-03 12:00:00,38.43,38.6,38.42,38.57,206752.0,34.9354,35.0899,34.9263,35.0626,206752.0
2018-12-03 12:10:00,38.57,38.6,38.47,38.57,294622.0,35.0626,35.0899,34.9717,35.0626,294622.0
2018-12-03 12:20:00,38.57,38.67,38.55,38.6,169227.0,35.0626,35.1536,35.0445,35.0899,169227.0
2018-12-03 12:30:00,38.61,38.71,38.59,38.64,213848.0,35.099,35.1899,35.0808,35.1263,213848.0
2018-12-03 12:40:00,38.65,38.66,38.6,38.64,163089.0,35.1354,35.1445,35.0899,35.1263,163089.0
2018-12-03 12:50:00,38.64,38.68,38.62,38.68,122984.0,35.1263,35.1626,35.1081,35.1626,122984.0
2018-12-03 13:00:00,38.69,38.72,38.65,38.69,186464.0,35.1717,35.199,35.1354,35.1717,186464.0
2018-12-03 13:10:00,38.69,38.74,38.65,38.69,220362.0,35.1717,35.2172,35.1354,35.1717,220362.0
2018-12-03 13:20:00,38.69,38.75,38.68,38.7,229917.0,35.1717,35.2263,35.1626,35.1808,229917.0
2018-12-03 13:30:00,38.69,38.7,38.59,38.65,138619.0,35.1717,35.1808,35.0808,35.1354,138619.0
2018-12-03 13:40:00,38.65,38.83,38.63,38.65,349007.0,35.1354,35.299,35.1172,35.1354,349007.0
2018-12-03 13:50:00,38.65,38.68,38.61,38.63,121272.0,35.1354,35.1626,35.099,35.1172,121272.0
2018-12-03 14:00:00,38.63,38.66,38.51,38.55,130646.0,35.1172,35.1445,35.0081,35.0445,130646.0
2018-12-03 14:10:00,38.55,38.68,38.53,38.67,149984.0,35.0445,35.1626,35.0263,35.1536,149984.0
2018-12-03 14:20:00,38.68,38.74,38.67,38.72,150968.0,35.1626,35.2172,35.1536,35.199,150968.0
2018-12-03 14:30:00,38.72,38.75,38.69,38.71,111166.0,35.199,35.2263,35.1717,35.1899,111166.0
2018-12-03 14:40:00,38.71,38.72,38.65,38.71,152154.0,35.1899,35.199,35.1354,35.1899,152154.0
2018-12-03 14:50:00,38.71,38.73,38.68,38.7,146765.0,35.1899,35.2081,35.1626,35.1808,146765.0
2018-12-03 15:00:00,38.7,38.72,38.64,38.64,194383.0,35.1808,35.199,35.1263,35.1263,194383.0
2018-12-03 15:10:00,38.65,38.72,38.64,38.7,170864.0,35.1354,35.199,35.1263,35.1808,170864.0
2018-12-03 15:20:00,38.7,38.72,38.66,38.71,226654.0,35.1808,35.199,35.1445,35.1899,226654.0
2018-12-03 15:30:00,38.71,38.72,38.66,38.71,321889.0,35.1899,35.199,35.1445,35.1899,321889.0
2018-12-03 15:40:00,38.71,38.71,38.63,38.63,553329.0,35.1899,35.1899,35.1172,35.1172,553329.0
2018-12-03 15:50:00,38.63,38.64,38.44,38.45,1238239.0,35.1172,35.1263,34.9445,34.9536,1238239.0
2018-12-04 09:30:00,38.22,38.3,37.96,38.01,462836.0,34.7445,34.8172,34.5081,34.5536,462836.0
2018-12-04 09:40:00,38.0,38.01,37.82,37.94,264115.0,34.5445,34.5536,34.3808,34.4899,264115.0
2018-12-04 09:50:00,37.94,38.03,37.87,38.0,195086.0,34.4899,34.5717,34.4263,34.5445,195086.0
2018-12-04 10:00:00,37.99,38.03,37.94,38.01,160184.0,34.5354,34.5717,34.4899,34.5536,160184.0
2018-12-04 10:10:00,38.01,38.02,37.61,37.62,417950.0,34.5536,34.5627,34.1899,34.199,417950.0
2018-12-04 10:20:00,37.62,37.67,37.57,37.63,280337.0,34.199,34.2445,34.1536,34.2081,280337.0
2018-12-04 10:30:00,37.64,37.72,37.6,37.69,327953.0,34.2172,34.2899,34.1809,34.2627,327953.0
2018-12-04 10:40:00,37.7,37.78,37.69,37.78,258995.0,34.2718,34.3445,34.2627,34.3445,258995.0
2018-12-04 10:50:00,37.79,37.81,37.67,37.76,174147.0,34.3536,34.3718,34.2445,34.3263,174147.0
2018-12-04 11:00:00,37.75,37.78,37.66,37.75,243744.0,34.3172,34.3445,34.2354,34.3172,243744.0
2018-12-04 11:10:00,37.76,37.76,37.6,37.68,155050.0,34.3263,34.3263,34.1809,34.2536,155050.0
2018-12-04 11:20:00,37.68,37.73,37.58,37.59,182206.0,34.2536,34.299,34.1627,34.1718,182206.0
2018-12-04 11:30:00,37.59,37.63,37.47,37.5,182213.0,34.1718,34.2081,34.0627,34.0899,182213.0
2018-12-04 11:40:00,37.5,37.54,37.34,37.35,198945.0,34.0899,34.1263,33.9445,33.9536,198945.0
2018-12-04 11:50:00,37.34,37.42,37.29,37.29,201620.0,33.9445,34.0172,33.899,33.899,201620.0
2018-12-04 12:00:00,37.3,37.34,37.19,37.25,360204.0,33.9081,33.9445,33.8081,33.8627,360204.0
2018-12-04 12:10:00,37.24,37.26,37.08,37.21,236708.0,33.8536,33.8718,33.7081,33.8263,236708.0
2018-12-04 12:20:00,37.22,37.22,37.02,37.03,159461.0,33.8354,33.8354,33.6536,33.6627,159461.0
2018-12-04 12:30:00,37.03,37.14,36.89,37.06,221195.0,33.6627,33.7627,33.5354,33.69,221195.0
2018-12-04 12:40:00,37.06,37.12,37.01,37.11,196888.0,33.69,33.7445,33.6445,33.7354,196888.0
2018-12-04 12:50:00,37.1,37.11,36.93,36.98,165848.0,33.7263,33.7354,33.5718,33.6172,165848.0
2018-12-04 13:00:00,36.98,37.03,36.89,37.03,145427.0,33.6172,33.6627,33.5354,33.6627,145427.0
2018-12-04 13:10:00,37.03,37.09,36.97,37.05,231769.0,33.6627,33.7172,33.6081,33.6809,231769.0
2018-12-04 13:20:00,37.06,37.09,36.89,36.98,202558.0,33.69,33.7172,33.5354,33.6172,202558.0
2018-12-04 13:30:00,36.97,37.0,36.75,36.76,174524.0,33.6081,33.6354,33.4081,33.4172,174524.0
2018-12-04 13:40:00,36.76,37.18,36.69,37.12,281464.0,33.4172,33.799,33.3536,33.7445,281464.0
2018-12-04 13:50:00,37.11,37.13,36.97,37.0,157780.0,33.7354,33.7536,33.6081,33.6354,157780.0
2018-12-04 14:00:00,37.0,37.03,36.88,37.01,180920.0,33.6354,33.6627,33.5263,33.6445,180920.0
2018-12-04 14:10:00,37.01,37.07,36.93,37.02,229137.0,33.6445,33.699,33.5718,33.6536,229137.0
2018-12-04 14:20:00,37.02,37.07,36.94,36.97,198195.0,33.6536,33.699,33.5809,33.6081,198195.0
2018-12-04 14:30:00,36.98,37.15,36.97,37.13,223349.0,33.6172,33.7718,33.6081,33.7536,223349.0
2018-12-04 14:40:00,37.12,37.18,37.08,37.14,219242.0,33.7445,33.799,33.7081,33.7627,219242.0
2018-12-04 14:50:00,37.15,37.15,37.03,37.05,183410.0,33.7718,33.7718,33.6627,33.6809,183410.0
2018-12-04 15:00:00,37.04,37.05,36.89,36.9,174391.0,33.6718,33.6809,33.5354,33.5445,174391.0
2018-12-04 15:10:00,36.9,36.94,36.8,36.82,328351.0,33.5445,33.5809,33.4536,33.4718,328351.0
2018-12-04 15:20:00,36.82,36.85,36.6,36.61,400766.0,33.4718,33.4991,33.2718,33.2809,400766.0
2018-12-04 15:30:00,36.61,36.74,36.59,36.68,488132.0,33.2809,33.3991,33.2627,33.3445,488132.0
2018-12-04 15:40:00,36.67,36.69,36.59,36.62,639892.0,33.3354,33.3536,33.2627,33.29,639892.0
2018-12-04 15:50:00,36.62,36.64,36.5,36.52,1818396.0,33.29,33.3081,33.1809,33.1991,1818396.0
2018-12-06 09:30:00,35.74,35.74,35.17,35.49,709627.0,32.8358,32.8358,32.3121,32.6061,709627.0
2018-12-06 09:40:00,35.48,35.55,35.22,35.45,389306.0,32.5969,32.6613,32.3581,32.5694,389306.0
2018-12-06 09:50:00,35.45,35.51,35.27,35.48,454500.0,32.5694,32.6245,32.404,32.5969,454500.0
2018-12-06 10:00:00,35.48,35.7,35.45,35.62,471934.0,32.5969,32.7991,32.5694,32.7256,471934.0
2018-12-06 10:10:00,35.62,35.75,35.56,35.66,658376.0,32.7256,32.845,32.6704,32.7623,658376.0
2018-12-06 10:20:00,35.66,35.75,35.6,35.65,328840.0,32.7623,32.845,32.7072,32.7531,328840.0
2018-12-06 10:30:00,35.65,35.66,35.46,35.53,391406.0,32.7531,32.7623,32.5786,32.6429,391406.0
2018-12-06 10:40:00,35.53,35.61,35.29,35.37,364980.0,32.6429,32.7164,32.4224,32.4959,364980.0
2018-12-06 10:50:00,35.37,35.44,35.23,35.27,352837.0,32.4959,32.5602,32.3673,32.404,352837.0
2018-12-06 11:00:00,35.27,35.35,35.1,35.12,309409.0,32.404,32.4775,32.2478,32.2662,309409.0
2018-12-06 11:10:00,35.12,35.15,34.98,35.07,276164.0,32.2662,32.2938,32.1376,32.2203,276164.0
2018-12-06 11:20:00,35.06,35.12,34.93,34.95,251121.0,32.2111,32.2662,32.0916,32.11,251121.0
2018-12-06 11:30:00,34.95,35.04,34.91,35.02,271939.0,32.11,32.1927,32.0733,32.1743,271939.0
2018-12-06 11:40:00,35.02,35.19,34.98,35.14,218513.0,32.1743,32.3305,32.1376,32.2846,218513.0
2018-12-06 11:50:00,35.13,35.17,35.03,35.05,191270.0,32.2754,32.3121,32.1835,32.2019,191270.0
2018-12-06 12:00:00,35.06,35.09,34.99,35.02,204019.0,32.2111,32.2386,32.1468,32.1743,204019.0
2018-12-06 12:10:00,35.01,35.14,35.0,35.03,201947.0,32.1651,32.2846,32.156,32.1835,201947.0
2018-12-06 12:20:00,35.04,35.25,35.0,35.24,206751.0,32.1927,32.3856,32.156,32.3765,206751.0
2018-12-06 12:30:00,35.23,35.35,35.21,35.23,279650.0,32.3673,32.4775,32.3489,32.3673,279650.0
2018-12-06 12:40:00,35.22,35.36,35.18,35.34,148608.0,32.3581,32.4867,32.3213,32.4683,148608.0
2018-12-06 12:50:00,35.34,35.35,35.18,35.19,102529.0,32.4683,32.4775,32.3213,32.3305,102529.0
2018-12-06 13:00:00,35.2,35.2,35.03,35.05,91771.0,32.3397,32.3397,32.1835,32.2019,91771.0
2018-12-06 13:10:00,35.05,35.08,35.0,35.01,100862.0,32.2019,32.2295,32.156,32.1651,100862.0
2018-12-06 13:20:00,35.01,35.1,34.99,35.05,106427.0,32.1651,32.2478,32.1468,32.2019,106427.0
2018-12-06 13:30:00,35.05,35.12,34.99,35.09,174907.0,32.2019,32.2662,32.1468,32.2386,174907.0
2018-12-06 13:40:00,35.1,35.29,35.09,35.29,132790.0,32.2478,32.4224,32.2386,32.4224,132790.0
2018-12-06 13:50:00,35.28,35.38,35.26,35.37,197347.0,32.4132,32.5051,32.3948,32.4959,197347.0
2018-12-06 14:00:00,35.37,35.43,35.25,35.27,161886.0,32.4959,32.551,32.3856,32.404,161886.0
2018-12-06 14:10:00,35.27,35.27,35.14,35.16,195633.0,32.404,32.404,32.2846,32.303,195633.0
2018-12-06 14:20:00,35.17,35.26,35.14,35.24,132228.0,32.3121,32.3948,32.2846,32.3765,132228.0
2018-12-06 14:30:00,35.24,35.24,35.12,35.15,140722.0,32.3765,32.3765,32.2662,32.2938,140722.0
2018-12-06 14:40:00,35.15,35.21,35.0,35.02,225479.0,32.2938,32.3489,32.156,32.1743,225479.0
2018-12-06 14:50:00,35.01,35.2,35.01,35.13,216912.0,32.1651,32.3397,32.1651,32.2754,216912.0
2018-12-06 15:00:00,35.14,35.24,35.06,35.13,225357.0,32.2846,32.3765,32.2111,32.2754,225357.0
2018-12-06 15:10:00,35.14,35.2,35.09,35.19,178935.0,32.2846,32.3397,32.2386,32.3305,178935.0
2018-12-06 15:20:00,35.18,35.27,35.13,35.23,155017.0,32.3213,32.404,32.2754,32.3673,155017.0
2018-12-06 15:30:00,35.24,35.44,35.22,35.42,304131.0,32.3765,32.5602,32.3581,32.5418,304131.0
2018-12-06 15:40:00,35.41,35.55,35.33,35.54,555346.0,32.5326,32.6613,32.4591,32.6521,555346.0
2018-12-06 15:50:00,35.54,35.69,35.51,35.69,1380153.0,32.6521,32.7899,32.6245,32.7899,1380153.0
2018-12-07 09:30:00,35.44,35.76,35.42,35.75,264889.0,32.5602,32.8542,32.5418,32.845,264889.0
2018-12-07 09:40:00,35.74,35.93,35.68,35.7,250450.0,32.8358,33.0104,32.7807,32.7991,250450.0
2018-12-07 09:50:00,35.7,35.82,35.66,35.7,102149.0,32.7991,32.9093,32.7623,32.7991,102149.0
2018-12-07 10:00:00,35.7,35.8,35.64,35.68,109628.0,32.7991,32.8909,32.7439,32.7807,109628.0
2018-12-07 10:10:00,35.67,35.71,35.26,35.34,265928.0,32.7715,32.8083,32.3948,32.4683,265928.0
2018-12-07 10:20:00,35.35,35.41,35.21,35.28,225003.0,32.4775,32.5326,32.3489,32.4132,225003.0
2018-12-07 10:30:00,35.29,35.31,35.05,35.12,243371.0,32.4224,32.4408,32.2019,32.2662,243371.0
2018-12-07 10:40:00,35.11,35.29,35.07,35.19,158919.0,32.257,32.4224,32.2203,32.3305,158919.0
2018-12-07 10:50:00,35.19,35.22,35.08,35.19,249235.0,32.3305,32.3581,32.2295,32.3305,249235.0
2018-12-07 11:00:00,35.2,35.26,35.05,35.08,161250.0,32.3397,32.3948,32.2019,32.2295,161250.0
2018-12-07 11:10:00,35.08,35.15,34.98,35.12,164944.0,32.2295,32.2938,32.1376,32.2662,164944.0
2018-12-07 11:20:00,35.12,35.12,34.93,34.97,299230.0,32.2662,32.2662,32.0916,32.1284,299230.0
2018-12-07 11:30:00,34.97,35.04,34.92,34.96,250857.0,32.1284,32.1927,32.0825,32.1192,250857.0
2018-12-07 11:40:00,34.96,35.05,34.93,35.04,98781.0,32.1192,32.2019,32.0916,32.1927,98781.0
2018-12-07 11:50:00,35.03,35.05,34.88,34.89,154986.0,32.1835,32.2019,32.0457,32.0549,154986.0
2018-12-07 12:00:00,34.88,35.04,34.86,34.98,138112.0,32.0457,32.1927,32.0273,32.1376,138112.0
2018-12-07 12:10:00,34.97,35.09,34.84,34.85,140485.0,32.1284,32.2386,32.009,32.0181,140485.0
2018-12-07 12:20:00,34.85,34.92,34.79,34.83,164753.0,32.0181,32.0825,31.963,31.9998,164753.0
2018-12-07 12:30:00,34.82,34.82,34.7,34.78,138213.0,31.9906,31.9906,31.8803,31.9538,138213.0
2018-12-07 12:40:00,34.79,34.86,34.73,34.83,102837.0,31.963,32.0273,31.9079,31.9998,102837.0
2018-12-07 12:50:00,34.83,35.14,34.83,35.09,93607.0,31.9998,32.2846,31.9998,32.2386,93607.0
2018-12-07 13:00:00,35.07,35.21,35.04,35.1,121969.0,32.2203,32.3489,32.1927,32.2478,121969.0
2018-12-07 13:10:00,35.1,35.14,34.95,34.97,109633.0,32.2478,32.2846,32.11,32.1284,109633.0
2018-12-07 13:20:00,34.97,35.07,34.96,35.03,88104.0,32.1284,32.2203,32.1192,32.1835,88104.0
2018-12-07 13:30:00,35.03,35.03,34.84,34.84,104848.0,32.1835,32.1835,32.009,32.009,104848.0
2018-12-07 13:40:00,34.85,34.95,34.83,34.87,123119.0,32.0181,32.11,31.9998,32.0365,123119.0
2018-12-07 13:50:00,34.87,34.91,34.83,34.85,80664.0,32.0365,32.0733,31.9998,32.0181,80664.0
2018-12-07 14:00:00,34.84,34.86,34.75,34.84,138143.0,32.009,32.0273,31.9263,32.009,138143.0
2018-12-07 14:10:00,34.84,34.94,34.76,34.94,119268.0,32.009,32.1008,31.9355,32.1008,119268.0
2018-12-07 14:20:00,34.95,34.99,34.82,34.9,97448.0,32.11,32.1468,31.9906,32.0641,97448.0
2018-12-07 14:30:00,34.89,34.9,34.78,34.79,114287.0,32.0549,32.0641,31.9538,31.963,114287.0
2018-12-07 14:40:00,34.78,34.8,34.61,34.73,189855.0,31.9538,31.9722,31.7976,31.9079,189855.0
2018-12-07 14:50:00,34.73,34.79,34.58,34.61,170942.0,31.9079,31.963,31.7701,31.7976,170942.0
2018-12-07 15:00:00,34.61,34.66,34.55,34.66,202858.0,31.7976,31.8436,31.7425,31.8436,202858.0
2018-12-07 15:10:00,34.65,34.71,34.55,34.64,243173.0,31.8344,31.8895,31.7425,31.8252,243173.0
2018-12-07 15:20:00,34.65,34.72,34.56,34.69,187320.0,31.8344,31.8987,31.7517,31.8711,187320.0
2018-12-07 15:30:00,34.68,34.91,34.62,34.75,299183.0,31.862,32.0733,31.8068,31.9263,299183.0
2018-12-07 15:40:00,34.74,34.79,34.65,34.65,371530.0,31.9171,31.963,31.8344,31.8344,371530.0
2018-12-07 15:50:00,34.66,34.75,34.65,34.7,731631.0,31.8436,31.9263,31.8344,31.8803,731631.0
2018-12-10 09:30:00,34.55,34.78,34.42,34.51,383141.0,31.7425,31.9538,31.6231,31.7058,383141.0
2018-12-10 09:40:00,34.51,34.51,34.16,34.16,280270.0,31.7058,31.7058,31.3842,31.3842,280270.0
2018-12-10 09:50:00,34.15,34.16,33.89,34.02,330147.0,31.375,31.3842,31.1361,31.2556,330147.0
2018-12-10 10:00:00,34.01,34.21,34.01,34.11,190402.0,31.2464,31.4301,31.2464,31.3383,190402.0
2018-12-10 10:10:00,34.12,34.3,34.05,34.27,190539.0,31.3475,31.5128,31.2831,31.4853,190539.0
2018-12-10 10:20:00,34.27,34.31,34.14,34.18,127745.0,31.4853,31.522,31.3658,31.4026,127745.0
2018-12-10 10:30:00,34.17,34.21,33.99,33.99,182124.0,31.3934,31.4301,31.228,31.228,182124.0
2018-12-10 10:40:00,33.99,34.03,33.76,33.78,591316.0,31.228,31.2648,31.0167,31.0351,591316.0
2018-12-10 10:50:00,33.78,33.78,33.57,33.69,452515.0,31.0351,31.0351,30.8422,30.9524,452515.0
2018-12-10 11:00:00,33.69,33.71,33.48,33.54,504772.0,30.9524,30.9708,30.7595,30.8146,504772.0
2018-12-10 11:10:00,33.53,33.72,33.46,33.55,441649.0,30.8054,30.98,30.7411,30.8238,441649.0
2018-12-10 11:20:00,33.54,33.73,33.53,33.72,215210.0,30.8146,30.9892,30.8054,30.98,215210.0
2018-12-10 11:30:00,33.73,33.81,33.52,33.77,414617.0,30.9892,31.0627,30.7962,31.0259,414617.0
2018-12-10 11:40:00,33.77,33.78,33.62,33.74,252274.0,31.0259,31.0351,30.8881,30.9983,252274.0
2018-12-10 11:50:00,33.75,33.77,33.63,33.69,182732.0,31.0075,31.0259,30.8973,30.9524,182732.0
2018-12-10 12:00:00,33.69,33.78,33.65,33.74,127344.0,30.9524,31.0351,30.9157,30.9983,127344.0
2018-12-10 12:10:00,33.73,33.75,33.62,33.68,172881.0,30.9892,31.0075,30.8881,30.9432,172881.0
2018-12-10 12:20:00,33.68,33.68,33.5,33.53,146142.0,30.9432,30.9432,30.7778,30.8054,146142.0
2018-12-10 12:30:00,33.53,33.72,33.52,33.68,146209.0,30.8054,30.98,30.7962,30.9432,146209.0
2018-12-10 12:40:00,33.68,34.04,33.68,34.03,504325.0,30.9432,31.274,30.9432,31.2648,504325.0
2018-12-10 12:50:00,34.04,34.1,33.97,34.0,134638.0,31.274,31.3291,31.2096,31.2372,134638.0
2018-12-10 13:00:00,34.0,34.06,33.89,34.01,164482.0,31.2372,31.2923,31.1361,31.2464,164482.0
2018-12-10 13:10:00,34.01,34.15,33.98,34.08,122417.0,31.2464,31.375,31.2188,31.3107,122417.0
2018-12-10 13:20:00,34.09,34.1,33.91,33.94,111656.0,31.3199,31.3291,31.1545,31.1821,111656.0
2018-12-10 13:30:00,33.94,34.06,33.92,34.02,121190.0,31.1821,31.2923,31.1637,31.2556,121190.0
2018-12-10 13:40:00,34.02,34.06,33.94,34.0,112779.0,31.2556,31.2923,31.1821,31.2372,112779.0
2018-12-10 13:50:00,34.0,34.14,33.99,34.04,97230.0,31.2372,31.3658,31.228,31.274,97230.0
2018-12-10 14:00:00,34.04,34.16,33.96,34.15,120495.0,31.274,31.3842,31.2005,31.375,120495.0
2018-12-10 14:10:00,34.15,34.18,34.1,34.15,241193.0,31.375,31.4026,31.3291,31.375,241193.0
2018-12-10 14:20:00,34.15,34.26,34.13,34.23,192551.0,31.375,31.4761,31.3566,31.4485,192551.0
2018-12-10 14:30:00,34.23,34.44,34.22,34.37,237035.0,31.4485,31.6415,31.4393,31.5771,237035.0
2018-12-10 14:40:00,34.37,34.46,34.36,34.42,229605.0,31.5771,31.6598,31.568,31.6231,229605.0
2018-12-10 14:50:00,34.41,34.46,34.3,34.31,217561.0,31.6139,31.6598,31.5128,31.522,217561.0
2018-12-10 15:00:00,34.31,34.37,34.26,34.35,197184.0,31.522,31.5771,31.4761,31.5588,197184.0
2018-12-10 15:10:00,34.35,34.4,34.2,34.23,221334.0,31.5588,31.6047,31.421,31.4485,221334.0
2018-12-10 15:20:00,34.24,34.31,34.24,34.31,160696.0,31.4577,31.522,31.4577,31.522,160696.0
2018-12-10 15:30:00,34.32,34.58,34.31,34.52,275279.0,31.5312,31.7701,31.522,31.715,275279.0
2018-12-10 15:40:00,34.52,34.52,34.4,34.41,276778.0,31.715,31.715,31.6047,31.6139,276778.0
2018-12-10 15:50:00,34.41,34.47,34.38,34.42,683829.0,31.6139,31.669,31.5863,31.6231,683829.0
2018-12-11 09:30:00,35.55,35.69,35.25,35.36,532607.0,32.6613,32.7899,32.3856,32.4867,532607.0
2018-12-11 09:40:00,35.36,35.56,35.33,35.52,581961.0,32.4867,32.6704,32.4591,32.6337,581961.0
2018-12-11 09:50:00,35.52,35.53,35.39,35.45,392749.0,32.6337,32.6429,32.5143,32.5694,392749.0
2018-12-11 10:00:00,35.45,35.65,35.45,35.56,167477.0,32.5694,32.7531,32.5694,32.6704,167477.0
2018-12-11 10:10:00,35.57,35.59,35.43,35.46,343356.0,32.6796,32.698,32.551,32.5786,343356.0
2018-12-11 10:20:00,35.45,35.65,35.45,35.62,222785.0,32.5694,32.7531,32.5694,32.7256,222785.0
2018-12-11 10:30:00,35.63,35.68,35.46,35.59,137271.0,32.7348,32.7807,32.5786,32.698,137271.0
2018-12-11 10:40:00,35.59,35.65,35.47,35.51,236559.0,32.698,32.7531,32.5878,32.6245,236559.0
2018-12-11 10:50:00,35.52,35.61,35.48,35.6,151560.0,32.6337,32.7164,32.5969,32.7072,151560.0
2018-12-11 11:00:00,35.6,35.6,35.46,35.57,192536.0,32.7072,32.7072,32.5786,32.6796,192536.0
2018-12-11 11:10:00,35.57,35.6,35.41,35.52,220500.0,32.6796,32.7072,32.5326,32.6337,220500.0
2018-12-11 11:20:00,35.52,35.62,35.5,35.62,177725.0,32.6337,32.7256,32.6153,32.7256,177725.0
2018-12-11 11:30:00,35.62,35.75,35.56,35.75,233809.0,32.7256,32.845,32.6704,32.845,233809.0
2018-12-11 11:40:00,35.74,35.75,35.63,35.72,163274.0,32.8358,32.845,32.7348,32.8174,163274.0
2018-12-11 11:50:00,35.73,35.75,35.53,35.54,133953.0,32.8266,32.845,32.6429,32.6521,133953.0
2018-12-11 12:00:00,35.54,35.54,35.35,35.42,271117.0,32.6521,32.6521,32.4775,32.5418,271117.0
2018-12-11 12:10:00,35.42,35.44,35.31,35.42,362718.0,32.5418,32.5602,32.4408,32.5418,362718.0
2018-12-11 12:20:00,35.41,35.57,35.34,35.36,420291.0,32.5326,32.6796,32.4683,32.4867,420291.0
2018-12-11 12:30:00,35.36,35.36,35.18,35.26,351989.0,32.4867,32.4867,32.3213,32.3948,351989.0
2018-12-11 12:40:00,35.26,35.34,35.23,35.26,419944.0,32.3948,32.4683,32.3673,32.3948,419944.0
2018-12-11 12:50:00,35.26,35.27,35.17,35.24,243436.0,32.3948,32.404,32.3121,32.3765,243436.0
2018-12-11 13:00:00,35.23,35.27,35.13,35.18,117514.0,32.3673,32.404,32.2754,32.3213,117514.0
2018-12-11 13:10:00,35.18,35.19,35.09,35.18,165288.0,32.3213,32.3305,32.2386,32.3213,165288.0
2018-12-11 13:20:00,35.18,35.22,34.96,34.99,266452.0,32.3213,32.3581,32.1192,32.1468,266452.0
2018-12-11 13:30:00,34.97,34.99,34.87,34.95,166151.0,32.1284,32.1468,32.0365,32.11,166151.0
2018-12-11 13:40:00,34.95,34.96,34.71,34.76,254681.0,32.11,32.1192,31.8895,31.9355,254681.0
2018-12-11 13:50:00,34.75,34.78,34.68,34.69,162310.0,31.9263,31.9538,31.862,31.8711,162310.0
2018-12-11 14:00:00,34.69,34.75,34.68,34.7,149988.0,31.8711,31.9263,31.862,31.8803,149988.0
2018-12-11 14:10:00,34.7,34.82,34.65,34.79,205150.0,31.8803,31.9906,31.8344,31.963,205150.0
2018-12-11 14:20:00,34.8,34.98,34.78,34.93,239267.0,31.9722,32.1376,31.9538,32.0916,239267.0
2018-12-11 14:30:00,34.94,35.04,34.91,34.93,236863.0,32.1008,32.1927,32.0733,32.0916,236863.0
2018-12-11 14:40:00,34.93,35.1,34.91,34.92,228370.0,32.0916,32.2478,32.0733,32.0825,228370.0
2018-12-11 14:50:00,34.92,34.96,34.89,34.9,128461.0,32.0825,32.1192,32.0549,32.0641,128461.0
2018-12-11 15:00:00,34.9,34.94,34.81,34.93,264944.0,32.0641,32.1008,31.9814,32.0916,264944.0
2018-12-11 15:10:00,34.93,35.14,34.92,35.01,276969.0,32.0916,32.2846,32.0825,32.1651,276969.0
2018-12-11 15:20:00,35.01,35.02,34.9,34.9,254009.0,32.1651,32.1743,32.0641,32.0641,254009.0
2018-12-11 15:30:00,34.91,35.05,34.88,34.91,317632.0,32.0733,32.2019,32.0457,32.0733,317632.0
2018-12-11 15:40:00,34.91,34.93,34.79,34.8,348149.0,32.0733,32.0916,31.963,31.9722,348149.0
2018-12-11 15:50:00,34.79,34.8,34.67,34.7,1057438.0,31.963,31.9722,31.8528,31.8803,1057438.0
2018-12-12 09:30:00,35.23,35.67,35.23,35.38,363366.0,32.3673,32.7715,32.3673,32.5051,363366.0
2018-12-12 09:40:00,35.37,35.55,35.34,35.47,225608.0,32.4959,32.6613,32.4683,32.5878,225608.0
2018-12-12 09:50:00,35.47,35.5,35.28,35.45,190432.0,32.5878,32.6153,32.4132,32.5694,190432.0
2018-12-12 10:00:00,35.45,35.5,35.34,35.4,176713.0,32.5694,32.6153,32.4683,32.5234,176713.0
2018-12-12 10:10:00,35.4,35.59,35.36,35.59,195586.0,32.5234,32.698,32.4867,32.698,195586.0
2018-12-12 10:20:00,35.59,35.69,35.53,35.67,217780.0,32.698,32.7899,32.6429,32.7715,217780.0
2018-12-12 10:30:00,35.67,35.79,35.54,35.54,285170.0,32.7715,32.8818,32.6521,32.6521,285170.0
2018-12-12 10:40:00,35.55,35.76,35.53,35.75,110034.0,32.6613,32.8542,32.6429,32.845,110034.0
2018-12-12 10:50:00,35.76,35.86,35.73,35.8,173461.0,32.8542,32.9461,32.8266,32.8909,173461.0
2018-12-12 11:00:00,35.8,35.89,35.79,35.84,135632.0,32.8909,32.9736,32.8818,32.9277,135632.0
2018-12-12 11:10:00,35.84,35.88,35.75,35.83,173974.0,32.9277,32.9644,32.845,32.9185,173974.0
2018-12-12 11:20:00,35.83,35.93,35.8,35.89,185719.0,32.9185,33.0104,32.8909,32.9736,185719.0
2018-12-12 11:30:00,35.89,35.93,35.74,35.87,219115.0,32.9736,33.0104,32.8358,32.9553,219115.0
2018-12-12 11:40:00,35.87,35.96,35.81,35.95,231008.0,32.9553,33.0379,32.9001,33.0288,231008.0
2018-12-12 11:50:00,35.94,35.96,35.81,35.9,143287.0,33.0196,33.0379,32.9001,32.9828,143287.0
2018-12-12 12:00:00,35.9,35.96,35.86,35.93,130208.0,32.9828,33.0379,32.9461,33.0104,130208.0
2018-12-12 12:10:00,35.93,35.95,35.88,35.91,115813.0,33.0104,33.0288,32.9644,32.992,115813.0
2018-12-12 12:20:00,35.91,35.96,35.82,35.96,155553.0,32.992,33.0379,32.9093,33.0379,155553.0
2018-12-12 12:30:00,35.96,35.96,35.81,35.82,124680.0,33.0379,33.0379,32.9001,32.9093,124680.0
2018-12-12 12:40:00,35.83,35.95,35.82,35.94,137366.0,32.9185,33.0288,32.9093,33.0196,137366.0
2018-12-12 12:50:00,35.95,35.99,35.91,35.92,162619.0,33.0288,33.0655,32.992,33.0012,162619.0
2018-12-12 13:00:00,35.92,36.0,35.91,35.98,130732.0,33.0012,33.0747,32.992,33.0563,130732.0
2018-12-12 13:10:00,35.98,36.0,35.91,35.92,148302.0,33.0563,33.0747,32.992,33.0012,148302.0
2018-12-12 13:20:00,35.91,35.98,35.89,35.97,144655.0,32.992,33.0563,32.9736,33.0471,144655.0
2018-12-12 13:30:00,35.98,36.03,35.93,35.95,153432.0,33.0563,33.1023,33.0104,33.0288,153432.0
2018-12-12 13:40:00,35.94,35.99,35.92,35.99,119371.0,33.0196,33.0655,33.0012,33.0655,119371.0
2018-12-12 13:50:00,35.99,36.04,35.93,36.01,122909.0,33.0655,33.1114,33.0104,33.0839,122909.0
2018-12-12 14:00:00,36.01,36.02,35.91,35.93,186766.0,33.0839,33.0931,32.992,33.0104,186766.0
2018-12-12 14:10:00,35.93,35.94,35.83,35.93,150093.0,33.0104,33.0196,32.9185,33.0104,150093.0
2018-12-12 14:20:00,35.93,35.97,35.81,35.82,161305.0,33.0104,33.0471,32.9001,32.9093,161305.0
2018-12-12 14:30:00,35.83,35.86,35.75,35.83,122484.0,32.9185,32.9461,32.845,32.9185,122484.0
2018-12-12 14:40:00,35.84,35.86,35.77,35.8,134643.0,32.9277,32.9461,32.8634,32.8909,134643.0
2018-12-12 14:50:00,35.8,35.91,35.76,35.88,209676.0,32.8909,32.992,32.8542,32.9644,209676.0
2018-12-12 15:00:00,35.89,35.92,35.83,35.91,176035.0,32.9736,33.0012,32.9185,32.992,176035.0
2018-12-12 15:10:00,35.91,35.98,35.9,35.95,374920.0,32.992,33.0563,32.9828,33.0288,374920.0
2018-12-12 15:20:00,35.95,35.96,35.79,35.8,216818.0,33.0288,33.0379,32.8818,32.8909,216818.0
2018-12-12 15:30:00,35.81,35.9,35.79,35.87,234730.0,32.9001,32.9828,32.8818,32.9553,234730.0
2018-12-12 15:40:00,35.88,35.89,35.72,35.78,330665.0,32.9644,32.9736,32.8174,32.8726,330665.0
2018-12-12 15:50:00,35.78,35.79,35.67,35.69,729519.0,32.8726,32.8818,32.7715,32.7899,729519.0
2018-12-13 09:30:00,35.96,36.18,35.92,36.0,264268.0,33.0379,33.2401,33.0012,33.0747,264268.0
2018-12-13 09:40:00,36.0,36.03,35.73,35.87,168211.0,33.0747,33.1023,32.8266,32.9553,168211.0
2018-12-13 09:50:00,35.85,35.9,35.73,35.74,175178.0,32.9369,32.9828,32.8266,32.8358,175178.0
2018-12-13 10:00:00,35.74,35.96,35.71,35.95,113635.0,32.8358,33.0379,32.8083,33.0288,113635.0
2018-12-13 10:10:00,35.94,35.98,35.75,35.81,128051.0,33.0196,33.0563,32.845,32.9001,128051.0
2018-12-13 10:20:00,35.81,35.94,35.76,35.83,85601.0,32.9001,33.0196,32.8542,32.9185,85601.0
2018-12-13 10:30:00,35.82,35.92,35.74,35.9,115358.0,32.9093,33.0012,32.8358,32.9828,115358.0
2018-12-13 10:40:00,35.89,35.95,35.8,35.84,107149.0,32.9736,33.0288,32.8909,32.9277,107149.0
2018-12-13 10:50:00,35.84,35.84,35.74,35.77,192897.0,32.9277,32.9277,32.8358,32.8634,192897.0
2018-12-13 11:00:00,35.77,35.79,35.68,35.73,144445.0,32.8634,32.8818,32.7807,32.8266,144445.0
2018-12-13 11:10:00,35.72,35.73,35.62,35.68,120322.0,32.8174,32.8266,32.7256,32.7807,120322.0
2018-12-13 11:20:00,35.69,35.73,35.65,35.66,131475.0,32.7899,32.8266,32.7531,32.7623,131475.0
2018-12-13 11:30:00,35.65,35.71,35.62,35.69,134787.0,32.7531,32.8083,32.7256,32.7899,134787.0
2018-12-13 11:40:00,35.68,35.79,35.63,35.67,47295.0,32.7807,32.8818,32.7348,32.7715,47295.0
2018-12-13 11:50:00,35.68,35.73,35.62,35.64,59531.0,32.7807,32.8266,32.7256,32.7439,59531.0
2018-12-13 12:00:00,35.63,35.65,35.54,35.55,83904.0,32.7348,32.7531,32.6521,32.6613,83904.0
2018-12-13 12:10:00,35.55,35.58,35.51,35.54,58344.0,32.6613,32.6888,32.6245,32.6521,58344.0
2018-12-13 12:20:00,35.54,35.57,35.48,35.49,63357.0,32.6521,32.6796,32.5969,32.6061,63357.0
2018-12-13 12:30:00,35.49,35.63,35.49,35.63,112610.0,32.6061,32.7348,32.6061,32.7348,112610.0
2018-12-13 12:40:00,35.62,35.66,35.53,35.56,46727.0,32.7256,32.7623,32.6429,32.6704,46727.0
2018-12-13 12:50:00,35.56,35.59,35.52,35.53,81557.0,32.6704,32.698,32.6337,32.6429,81557.0
2018-12-13 13:00:00,35.53,35.56,35.44,35.51,62840.0,32.6429,32.6704,32.5602,32.6245,62840.0
2018-12-13 13:10:00,35.5,35.51,35.3,35.35,509514.0,32.6153,32.6245,32.4316,32.4775,509514.0
2018-12-13 13:20:00,35.34,35.43,35.32,35.39,140017.0,32.4683,32.551,32.4499,32.5143,140017.0
2018-12-13 13:30:00,35.39,35.47,35.37,35.47,136857.0,32.5143,32.5878,32.4959,32.5878,136857.0
2018-12-13 13:40:00,35.47,35.49,35.37,35.37,62915.0,32.5878,32.6061,32.4959,32.4959,62915.0
2018-12-13 13:50:00,35.37,35.39,35.3,35.32,89334.0,32.4959,32.5143,32.4316,32.4499,89334.0
2018-12-13 14:00:00,35.31,35.35,35.19,35.25,125385.0,32.4408,32.4775,32.3305,32.3856,125385.0
2018-12-13 14:10:00,35.24,35.28,35.17,35.22,170009.0,32.3765,32.4132,32.3121,32.3581,170009.0
2018-12-13 14:20:00,35.22,35.24,35.14,35.23,107626.0,32.3581,32.3765,32.2846,32.3673,107626.0
2018-12-13 14:30:00,35.23,35.23,35.06,35.1,139062.0,32.3673,32.3673,32.2111,32.2478,139062.0
2018-12-13 14:40:00,35.09,35.18,35.08,35.08,105957.0,32.2386,32.3213,32.2295,32.2295,105957.0
2018-12-13 14:50:00,35.09,35.26,35.08,35.21,132535.0,32.2386,32.3948,32.2295,32.3489,132535.0
2018-12-13 15:00:00,35.21,35.21,35.11,35.11,135304.0,32.3489,32.3489,32.257,32.257,135304.0
2018-12-13 15:10:00,35.11,35.25,35.08,35.23,150806.0,32.257,32.3856,32.2295,32.3673,150806.0
2018-12-13 15:20:00,35.23,35.25,35.14,35.16,111826.0,32.3673,32.3856,32.2846,32.303,111826.0
2018-12-13 15:30:00,35.16,35.2,35.13,35.19,161737.0,32.303,32.3397,32.2754,32.3305,161737.0
2018-12-13 15:40:00,35.19,35.33,35.17,35.24,261674.0,32.3305,32.4591,32.3121,32.3765,261674.0
2018-12-13 15:50:00,35.24,35.26,35.09,35.11,1021808.0,32.3765,32.3948,32.2386,32.257,1021808.0
2018-12-14 09:30:00,35.0,35.57,34.9,35.48,540925.0,32.156,32.6796,32.0641,32.5969,540925.0
2018-12-14 09:40:00,35.48,35.63,35.43,35.63,302674.0,32.5969,32.7348,32.551,32.7348,302674.0
2018-12-14 09:50:00,35.62,35.7,35.48,35.63,256594.0,32.7256,32.7991,32.5969,32.7348,256594.0
2018-12-14 10:00:00,35.63,35.64,35.43,35.48,99417.0,32.7348,32.7439,32.551,32.5969,99417.0
2018-12-14 10:10:00,35.48,35.61,35.47,35.58,133916.0,32.5969,32.7164,32.5878,32.6888,133916.0
2018-12-14 10:20:00,35.58,35.64,35.49,35.49,207728.0,32.6888,32.7439,32.6061,32.6061,207728.0
2018-12-14 10:30:00,35.49,35.49,35.28,35.37,179147.0,32.6061,32.6061,32.4132,32.4959,179147.0
2018-12-14 10:40:00,35.37,35.42,35.28,35.36,147151.0,32.4959,32.5418,32.4132,32.4867,147151.0
2018-12-14 10:50:00,35.34,35.36,35.24,35.26,139260.0,32.4683,32.4867,32.3765,32.3948,139260.0
2018-12-14 11:00:00,35.27,35.56,35.22,35.56,334429.0,32.404,32.6704,32.3581,32.6704,334429.0
2018-12-14 11:10:00,35.56,35.62,35.5,35.57,102405.0,32.6704,32.7256,32.6153,32.6796,102405.0
2018-12-14 11:20:00,35.58,35.61,35.43,35.5,123123.0,32.6888,32.7164,32.551,32.6153,123123.0
2018-12-14 11:30:00,35.5,35.6,35.49,35.49,106185.0,32.6153,32.7072,32.6061,32.6061,106185.0
2018-12-14 11:40:00,35.49,35.49,35.28,35.29,170083.0,32.6061,32.6061,32.4132,32.4224,170083.0
2018-12-14 11:50:00,35.28,35.31,35.18,35.2,96269.0,32.4132,32.4408,32.3213,32.3397,96269.0
2018-12-14 12:00:00,35.22,35.28,35.2,35.24,96560.0,32.3581,32.4132,32.3397,32.3765,96560.0
2018-12-14 12:10:00,35.24,35.36,35.21,35.35,134690.0,32.3765,32.4867,32.3489,32.4775,134690.0
2018-12-14 12:20:00,35.35,35.37,35.3,35.36,104293.0,32.4775,32.4959,32.4316,32.4867,104293.0
2018-12-14 12:30:00,35.36,35.43,35.33,35.37,65673.0,32.4867,32.551,32.4591,32.4959,65673.0
2018-12-14 12:40:00,35.36,35.4,35.3,35.31,98955.0,32.4867,32.5234,32.4316,32.4408,98955.0
2018-12-14 12:50:00,35.33,35.4,35.31,35.38,44693.0,32.4591,32.5234,32.4408,32.5051,44693.0
2018-12-14 13:00:00,35.38,35.43,35.34,35.41,99944.0,32.5051,32.551,32.4683,32.5326,99944.0
2018-12-14 13:10:00,35.41,35.46,35.38,35.39,79399.0,32.5326,32.5786,32.5051,32.5143,79399.0
2018-12-14 13:20:00,35.39,35.4,35.32,35.33,121215.0,32.5143,32.5234,32.4499,32.4591,121215.0
2018-12-14 13:30:00,35.33,35.36,35.14,35.22,193659.0,32.4591,32.4867,32.2846,32.3581,193659.0
2018-12-14 13:40:00,35.21,35.3,35.21,35.26,111762.0,32.3489,32.4316,32.3489,32.3948,111762.0
2018-12-14 13:50:00,35.26,35.29,35.19,35.19,71941.0,32.3948,32.4224,32.3305,32.3305,71941.0
2018-12-14 14:00:00,35.2,35.22,35.12,35.14,87642.0,32.3397,32.3581,32.2662,32.2846,87642.0
2018-12-14 14:10:00,35.14,35.15,35.04,35.07,130986.0,32.2846,32.2938,32.1927,32.2203,130986.0
2018-12-14 14:20:00,35.07,35.15,35.07,35.09,109198.0,32.2203,32.2938,32.2203,32.2386,109198.0
2018-12-14 14:30:00,35.09,35.09,34.91,34.92,115965.0,32.2386,32.2386,32.0733,32.0825,115965.0
2018-12-14 14:40:00,34.92,34.95,34.85,34.91,155901.0,32.0825,32.11,32.0181,32.0733,155901.0
2018-12-14 14:50:00,34.91,35.04,34.88,35.02,104461.0,32.0733,32.1927,32.0457,32.1743,104461.0
2018-12-14 15:00:00,35.01,35.08,35.0,35.05,153660.0,32.1651,32.2295,32.156,32.2019,153660.0
2018-12-14 15:10:00,35.05,35.19,35.05,35.16,148241.0,32.2019,32.3305,32.2019,32.303,148241.0
2018-12-14 15:20:00,35.17,35.17,35.06,35.06,91818.0,32.3121,32.3121,32.2111,32.2111,91818.0
2018-12-14 15:30:00,35.06,35.07,34.98,35.04,171940.0,32.2111,32.2203,32.1376,32.1927,171940.0
2018-12-14 15:40:00,35.03,35.05,34.91,34.99,251895.0,32.1835,32.2019,32.0733,32.1468,251895.0
2018-12-14 15:50:00,35.0,35.11,34.97,35.11,535494.0,32.156,32.257,32.1284,32.257,535494.0
2018-12-17 09:30:00,34.94,35.08,34.7,34.8,395663.0,32.1008,32.2295,31.8803,31.9722,395663.0
2018-12-17 09:40:00,34.81,34.9,34.73,34.8,211569.0,31.9814,32.0641,31.9079,31.9722,211569.0
2018-12-17 09:50:00,34.79,34.99,34.75,34.98,195378.0,31.963,32.1468,31.9263,32.1376,195378.0
2018-12-17 10:00:00,34.98,35.13,34.94,35.1,189323.0,32.1376,32.2754,32.1008,32.2478,189323.0
2018-12-17 10:10:00,35.11,35.28,35.08,35.15,170573.0,32.257,32.4132,32.2295,32.2938,170573.0
2018-12-17 10:20:00,35.15,35.24,35.07,35.2,158048.0,32.2938,32.3765,32.2203,32.3397,158048.0
2018-12-17 10:30:00,35.2,35.26,35.08,35.13,209317.0,32.3397,32.3948,32.2295,32.2754,209317.0
2018-12-17 10:40:00,35.13,35.33,35.11,35.3,134181.0,32.2754,32.4591,32.257,32.4316,134181.0
2018-12-17 10:50:00,35.3,35.37,35.24,35.29,177023.0,32.4316,32.4959,32.3765,32.4224,177023.0
2018-12-17 11:00:00,35.3,35.46,35.3,35.46,149792.0,32.4316,32.5786,32.4316,32.5786,149792.0
2018-12-17 11:10:00,35.46,35.56,35.42,35.51,121967.0,32.5786,32.6704,32.5418,32.6245,121967.0
2018-12-17 11:20:00,35.5,35.62,35.5,35.56,110664.0,32.6153,32.7256,32.6153,32.6704,110664.0
2018-12-17 11:30:00,35.57,35.57,35.44,35.47,124560.0,32.6796,32.6796,32.5602,32.5878,124560.0
2018-12-17 11:40:00,35.47,35.47,35.32,35.36,111891.0,32.5878,32.5878,32.4499,32.4867,111891.0
2018-12-17 11:50:00,35.37,35.41,35.32,35.38,98612.0,32.4959,32.5326,32.4499,32.5051,98612.0
2018-12-17 12:00:00,35.39,35.42,35.34,35.37,85213.0,32.5143,32.5418,32.4683,32.4959,85213.0
2018-12-17 12:10:00,35.37,35.38,35.27,35.37,92388.0,32.4959,32.5051,32.404,32.4959,92388.0
2018-12-17 12:20:00,35.37,35.43,35.26,35.3,63361.0,32.4959,32.551,32.3948,32.4316,63361.0
2018-12-17 12:30:00,35.3,35.32,35.12,35.15,121095.0,32.4316,32.4499,32.2662,32.2938,121095.0
2018-12-17 12:40:00,35.15,35.22,35.06,35.21,109670.0,32.2938,32.3581,32.2111,32.3489,109670.0
2018-12-17 12:50:00,35.2,35.25,35.11,35.13,93963.0,32.3397,32.3856,32.257,32.2754,93963.0
2018-12-17 13:00:00,35.13,35.21,35.07,35.16,99953.0,32.2754,32.3489,32.2203,32.303,99953.0
2018-12-17 13:10:00,35.15,35.17,35.09,35.11,71267.0,32.2938,32.3121,32.2386,32.257,71267.0
2018-12-17 13:20:00,35.11,35.23,35.05,35.13,112062.0,32.257,32.3673,32.2019,32.2754,112062.0
2018-12-17 13:30:00,35.13,35.18,35.0,35.04,199609.0,32.2754,32.3213,32.156,32.1927,199609.0
2018-12-17 13:40:00,35.04,35.15,35.0,35.02,99255.0,32.1927,32.2938,32.156,32.1743,99255.0
2018-12-17 13:50:00,35.03,35.12,35.0,35.03,101081.0,32.1835,32.2662,32.156,32.1835,101081.0
2018-12-17 14:00:00,35.03,35.06,34.93,34.98,169899.0,32.1835,32.2111,32.0916,32.1376,169899.0
2018-12-17 14:10:00,34.98,35.03,34.9,35.01,182476.0,32.1376,32.1835,32.0641,32.1651,182476.0
2018-12-17 14:20:00,35.02,35.07,34.93,34.93,154018.0,32.1743,32.2203,32.0916,32.0916,154018.0
2018-12-17 14:30:00,34.94,34.97,34.84,34.87,248340.0,32.1008,32.1284,32.009,32.0365,248340.0
2018-12-17 14:40:00,34.87,34.94,34.76,34.76,233681.0,32.0365,32.1008,31.9355,31.9355,233681.0
2018-12-17 14:50:00,34.76,34.77,34.63,34.71,196148.0,31.9355,31.9446,31.816,31.8895,196148.0
2018-12-17 15:00:00,34.71,34.75,34.66,34.66,205479.0,31.8895,31.9263,31.8436,31.8436,205479.0
2018-12-17 15:10:00,34.66,34.81,34.66,34.7,266923.0,31.8436,31.9814,31.8436,31.8803,266923.0
2018-12-17 15:20:00,34.7,34.71,34.64,34.7,327003.0,31.8803,31.8895,31.8252,31.8803,327003.0
2018-12-17 15:30:00,34.71,34.75,34.64,34.66,538487.0,31.8895,31.9263,31.8252,31.8436,538487.0
2018-12-17 15:40:00,34.66,34.66,34.46,34.52,626046.0,31.8436,31.8436,31.6598,31.715,626046.0
2018-12-17 15:50:00,34.52,34.69,34.5,34.66,1049731.0,31.715,31.8711,31.6966,31.8436,1049731.0
2018-12-18 09:30:00,35.02,35.2,34.91,35.16,246042.0,32.1743,32.3397,32.0733,32.303,246042.0
2018-12-18 09:40:00,35.18,35.32,35.07,35.32,169635.0,32.3213,32.4499,32.2203,32.4499,169635.0
2018-12-18 09:50:00,35.33,35.53,35.32,35.51,198984.0,32.4591,32.6429,32.4499,32.6245,198984.0
2018-12-18 10:00:00,35.51,35.53,35.38,35.38,169800.0,32.6245,32.6429,32.5051,32.5051,169800.0
2018-12-18 10:10:00,35.38,35.39,35.24,35.36,155177.0,32.5051,32.5143,32.3765,32.4867,155177.0
2018-12-18 10:20:00,35.37,35.39,35.26,35.31,79637.0,32.4959,32.5143,32.3948,32.4408,79637.0
2018-12-18 10:30:00,35.31,35.5,35.27,35.44,197239.0,32.4408,32.6153,32.404,32.5602,197239.0
2018-12-18 10:40:00,35.45,35.45,35.16,35.19,176712.0,32.5694,32.5694,32.303,32.3305,176712.0
2018-12-18 10:50:00,35.18,35.21,35.11,35.11,170703.0,32.3213,32.3489,32.257,32.257,170703.0
2018-12-18 11:00:00,35.12,35.14,35.07,35.08,195396.0,32.2662,32.2846,32.2203,32.2295,195396.0
2018-12-18 11:10:00,35.09,35.1,35.0,35.05,143488.0,32.2386,32.2478,32.156,32.2019,143488.0
2018-12-18 11:20:00,35.05,35.05,34.91,35.0,141741.0,32.2019,32.2019,32.0733,32.156,141741.0
2018-12-18 11:30:00,35.01,35.16,34.98,35.14,122984.0,32.1651,32.303,32.1376,32.2846,122984.0
2018-12-18 11:40:00,35.14,35.15,34.97,35.05,179247.0,32.2846,32.2938,32.1284,32.2019,179247.0
2018-12-18 11:50:00,35.05,35.09,34.98,35.0,126993.0,32.2019,32.2386,32.1376,32.156,126993.0
2018-12-18 12:00:00,35.0,35.24,35.0,35.23,115526.0,32.156,32.3765,32.156,32.3673,115526.0
2018-12-18 12:10:00,35.23,35.27,35.2,35.26,129675.0,32.3673,32.404,32.3397,32.3948,129675.0
2018-12-18 12:20:00,35.26,35.26,35.19,35.2,97412.0,32.3948,32.3948,32.3305,32.3397,97412.0
2018-12-18 12:30:00,35.2,35.25,35.14,35.16,69112.0,32.3397,32.3856,32.2846,32.303,69112.0
2018-12-18 12:40:00,35.17,35.21,35.1,35.16,83018.0,32.3121,32.3489,32.2478,32.303,83018.0
2018-12-18 12:50:00,35.16,35.16,35.07,35.09,90438.0,32.303,32.303,32.2203,32.2386,90438.0
2018-12-18 13:00:00,35.1,35.16,35.07,35.14,48846.0,32.2478,32.303,32.2203,32.2846,48846.0
2018-12-18 13:10:00,35.15,35.2,35.11,35.14,68204.0,32.2938,32.3397,32.257,32.2846,68204.0
2018-12-18 13:20:00,35.14,35.16,35.08,35.11,74928.0,32.2846,32.303,32.2295,32.257,74928.0
2018-12-18 13:30:00,35.11,35.17,35.11,35.14,86941.0,32.257,32.3121,32.257,32.2846,86941.0
2018-12-18 13:40:00,35.14,35.16,35.09,35.12,98371.0,32.2846,32.303,32.2386,32.2662,98371.0
2018-12-18 13:50:00,35.13,35.15,35.05,35.06,201461.0,32.2754,32.2938,32.2019,32.2111,201461.0
2018-12-18 14:00:00,35.07,35.14,35.05,35.14,132925.0,32.2203,32.2846,32.2019,32.2846,132925.0
2018-12-18 14:10:00,35.14,35.16,35.07,35.15,153770.0,32.2846,32.303,32.2203,32.2938,153770.0
2018-12-18 14:20:00,35.15,35.19,35.12,35.16,142207.0,32.2938,32.3305,32.2662,32.303,142207.0
2018-12-18 14:30:00,35.16,35.17,35.01,35.04,190320.0,32.303,32.3121,32.1651,32.1927,190320.0
2018-12-18 14:40:00,35.05,35.06,34.84,34.91,178542.0,32.2019,32.2111,32.009,32.0733,178542.0
2018-12-18 14:50:00,34.91,34.95,34.72,34.76,209525.0,32.0733,32.11,31.8987,31.9355,209525.0
2018-12-18 15:00:00,34.76,34.83,34.69,34.76,216483.0,31.9355,31.9998,31.8711,31.9355,216483.0
2018-12-18 15:10:00,34.75,34.89,34.74,34.85,169791.0,31.9263,32.0549,31.9171,32.0181,169791.0
2018-12-18 15:20:00,34.85,34.86,34.71,34.75,129816.0,32.0181,32.0273,31.8895,31.9263,129816.0
2018-12-18 15:30:00,34.76,34.92,34.76,34.87,149178.0,31.9355,32.0825,31.9355,32.0365,149178.0
2018-12-18 15:40:00,34.86,35.09,34.85,35.07,280001.0,32.0273,32.2386,32.0181,32.2203,280001.0
2018-12-18 15:50:00,35.06,35.08,34.9,34.9,659167.0,32.2111,32.2295,32.0641,32.0641,659167.0
2018-12-19 09:30:00,35.01,35.48,34.93,35.39,329044.0,32.1651,32.5969,32.0916,32.5143,329044.0
2018-12-19 09:40:00,35.39,35.58,35.38,35.58,190569.0,32.5143,32.6888,32.5051,32.6888,190569.0
2018-12-19 09:50:00,35.58,35.76,35.49,35.58,212590.0,32.6888,32.8542,32.6061,32.6888,212590.0
2018-12-19 10:00:00,35.59,35.67,35.5,35.62,263441.0,32.698,32.7715,32.6153,32.7256,263441.0
2018-12-19 10:10:00,35.61,35.73,35.55,35.69,191598.0,32.7164,32.8266,32.6613,32.7899,191598.0
2018-12-19 10:20:00,35.69,35.74,35.61,35.65,163191.0,32.7899,32.8358,32.7164,32.7531,163191.0
2018-12-19 10:30:00,35.65,35.8,35.65,35.7,209358.0,32.7531,32.8909,32.7531,32.7991,209358.0
2018-12-19 10:40:00,35.7,35.72,35.55,35.61,113969.0,32.7991,32.8174,32.6613,32.7164,113969.0
2018-12-19 10:50:00,35.62,35.73,35.62,35.73,155755.0,32.7256,32.8266,32.7256,32.8266,155755.0
2018-12-19 11:00:00,35.73,35.75,35.67,35.7,135580.0,32.8266,32.845,32.7715,32.7991,135580.0
2018-12-19 11:10:00,35.7,35.71,35.53,35.6,157999.0,32.7991,32.8083,32.6429,32.7072,157999.0
2018-12-19 11:20:00,35.59,35.65,35.58,35.58,92438.0,32.698,32.7531,32.6888,32.6888,92438.0
2018-12-19 11:30:00,35.58,35.58,35.47,35.57,102646.0,32.6888,32.6888,32.5878,32.6796,102646.0
2018-12-19 11:40:00,35.56,35.74,35.54,35.73,223571.0,32.6704,32.8358,32.6521,32.8266,223571.0
2018-12-19 11:50:00,35.73,35.87,35.71,35.85,172745.0,32.8266,32.9553,32.8083,32.9369,172745.0
2018-12-19 12:00:00,35.85,35.9,35.8,35.9,129737.0,32.9369,32.9828,32.8909,32.9828,129737.0
2018-12-19 12:10:00,35.89,35.96,35.85,35.94,101696.0,32.9736,33.0379,32.9369,33.0196,101696.0
2018-12-19 12:20:00,35.95,36.03,35.89,36.01,194063.0,33.0288,33.1023,32.9736,33.0839,194063.0
2018-12-19 12:30:00,36.01,36.12,35.98,36.09,160911.0,33.0839,33.1849,33.0563,33.1574,160911.0
2018-12-19 12:40:00,36.09,36.15,36.08,36.12,153656.0,33.1574,33.2125,33.1482,33.1849,153656.0
2018-12-19 12:50:00,36.12,36.12,35.96,35.98,166298.0,33.1849,33.1849,33.0379,33.0563,166298.0
2018-12-19 13:00:00,35.97,36.03,35.96,35.97,106708.0,33.0471,33.1023,33.0379,33.0471,106708.0
2018-12-19 13:10:00,35.96,36.04,35.96,36.02,98750.0,33.0379,33.1114,33.0379,33.0931,98750.0
2018-12-19 13:20:00,36.01,36.02,35.9,35.96,157939.0,33.0839,33.0931,32.9828,33.0379,157939.0
2018-12-19 13:30:00,35.97,35.99,35.92,35.96,120099.0,33.0471,33.0655,33.0012,33.0379,120099.0
2018-12-19 13:40:00,35.96,36.02,35.96,36.01,130314.0,33.0379,33.0931,33.0379,33.0839,130314.0
2018-12-19 13:50:00,36.01,36.15,35.98,36.13,172145.0,33.0839,33.2125,33.0563,33.1941,172145.0
2018-12-19 14:00:00,36.12,36.2,35.44,35.55,379338.0,33.1849,33.2584,32.5602,32.6613,379338.0
2018-12-19 14:10:00,35.56,35.74,35.31,35.69,316069.0,32.6704,32.8358,32.4408,32.7899,316069.0
2018-12-19 14:20:00,35.7,35.82,35.57,35.82,198113.0,32.7991,32.9093,32.6796,32.9093,198113.0
2018-12-19 14:30:00,35.81,35.96,35.68,35.75,281850.0,32.9001,33.0379,32.7807,32.845,281850.0
2018-12-19 14:40:00,35.74,35.74,35.32,35.44,316139.0,32.8358,32.8358,32.4499,32.5602,316139.0
2018-12-19 14:50:00,35.45,35.45,35.04,35.1,364492.0,32.5694,32.5694,32.1927,32.2478,364492.0
2018-12-19 15:00:00,35.1,35.1,34.69,34.88,601270.0,32.2478,32.2478,31.8711,32.0457,601270.0
2018-12-19 15:10:00,34.88,35.12,34.78,34.93,472677.0,32.0457,32.2662,31.9538,32.0916,472677.0
2018-12-19 15:20:00,34.93,35.12,34.82,34.83,533159.0,32.0916,32.2662,31.9906,31.9998,533159.0
2018-12-19 15:30:00,34.83,34.96,34.77,34.86,540515.0,31.9998,32.1192,31.9446,32.0273,540515.0
2018-12-19 15:40:00,34.85,34.96,34.71,34.93,578234.0,32.0181,32.1192,31.8895,32.0916,578234.0
2018-12-19 15:50:00,34.94,35.06,34.88,34.94,881821.0,32.1008,32.2111,32.0457,32.1008,881821.0
2018-12-20 09:30:00,34.93,35.26,34.76,35.12,429255.0,32.0916,32.3948,31.9355,32.2662,429255.0
2018-12-20 09:40:00,35.11,35.11,34.84,34.91,205009.0,32.257,32.257,32.009,32.0733,205009.0
2018-12-20 09:50:00,34.91,35.06,34.83,34.97,245967.0,32.0733,32.2111,31.9998,32.1284,245967.0
2018-12-20 10:00:00,34.97,35.19,34.93,35.15,159761.0,32.1284,32.3305,32.0916,32.2938,159761.0
2018-12-20 10:10:00,35.15,35.25,35.06,35.07,145685.0,32.2938,32.3856,32.2111,32.2203,145685.0
2018-12-20 10:20:00,35.06,35.2,35.03,35.12,172183.0,32.2111,32.3397,32.1835,32.2662,172183.0
2018-12-20 10:30:00,35.11,35.23,35.06,35.21,188756.0,32.257,32.3673,32.2111,32.3489,188756.0
2018-12-20 10:40:00,35.2,35.36,35.16,35.16,141920.0,32.3397,32.4867,32.303,32.303,141920.0
2018-12-20 10:50:00,35.14,35.27,35.13,35.24,111693.0,32.2846,32.404,32.2754,32.3765,111693.0
2018-12-20 11:00:00,35.23,35.24,35.01,35.08,218694.0,32.3673,32.3765,32.1651,32.2295,218694.0
2018-12-20 11:10:00,35.07,35.14,35.01,35.03,124370.0,32.2203,32.2846,32.1651,32.1835,124370.0
2018-12-20 11:20:00,35.02,35.04,34.87,34.94,130962.0,32.1743,32.1927,32.0365,32.1008,130962.0
2018-12-20 11:30:00,34.93,34.93,34.76,34.76,269149.0,32.0916,32.0916,31.9355,31.9355,269149.0
2018-12-20 11:40:00,34.77,34.85,34.72,34.72,232877.0,31.9446,32.0181,31.8987,31.8987,232877.0
2018-12-20 11:50:00,34.72,34.84,34.48,34.57,781763.0,31.8987,32.009,31.6782,31.7609,781763.0
2018-12-20 12:00:00,34.56,34.64,34.48,34.49,204247.0,31.7517,31.8252,31.6782,31.6874,204247.0
2018-12-20 12:10:00,34.48,34.59,34.45,34.58,154647.0,31.6782,31.7793,31.6506,31.7701,154647.0
2018-12-20 12:20:00,34.58,34.6,34.46,34.54,226772.0,31.7701,31.7885,31.6598,31.7333,226772.0
2018-12-20 12:30:00,34.54,34.58,34.42,34.44,246342.0,31.7333,31.7701,31.6231,31.6415,246342.0
2018-12-20 12:40:00,34.42,34.51,34.35,34.42,189512.0,31.6231,31.7058,31.5588,31.6231,189512.0
2018-12-20 12:50:00,34.42,34.46,34.28,34.38,163099.0,31.6231,31.6598,31.4945,31.5863,163099.0
2018-12-20 13:00:00,34.38,34.39,34.1,34.12,177327.0,31.5863,31.5955,31.3291,31.3475,177327.0
2018-12-20 13:10:00,34.11,34.29,34.09,34.21,122886.0,31.3383,31.5036,31.3199,31.4301,122886.0
2018-12-20 13:20:00,34.19,34.27,34.14,34.21,109372.0,31.4118,31.4853,31.3658,31.4301,109372.0
2018-12-20 13:30:00,34.2,34.23,34.13,34.17,95033.0,31.421,31.4485,31.3566,31.3934,95033.0
2018-12-20 13:40:00,34.17,34.19,34.02,34.16,196010.0,31.3934,31.4118,31.2556,31.3842,196010.0
2018-12-20 13:50:00,34.16,34.17,34.05,34.05,131883.0,31.3842,31.3934,31.2831,31.2831,131883.0
2018-12-20 14:00:00,34.06,34.07,33.85,33.97,344746.0,31.2923,31.3015,31.0994,31.2096,344746.0
2018-12-20 14:10:00,33.97,34.01,33.84,33.93,212347.0,31.2096,31.2464,31.0902,31.1729,212347.0
2018-12-20 14:20:00,33.94,34.16,33.92,34.14,267016.0,31.1821,31.3842,31.1637,31.3658,267016.0
2018-12-20 14:30:00,34.13,34.23,34.04,34.13,271897.0,31.3566,31.4485,31.274,31.3566,271897.0
2018-12-20 14:40:00,34.13,34.44,34.13,34.41,267274.0,31.3566,31.6415,31.3566,31.6139,267274.0
2018-12-20 14:50:00,34.41,34.45,34.3,34.39,433303.0,31.6139,31.6506,31.5128,31.5955,433303.0
2018-12-20 15:00:00,34.38,34.4,34.14,34.19,327437.0,31.5863,31.6047,31.3658,31.4118,327437.0
2018-12-20 15:10:00,34.2,34.35,34.16,34.23,247185.0,31.421,31.5588,31.3842,31.4485,247185.0
2018-12-20 15:20:00,34.23,34.43,34.22,34.31,207373.0,31.4485,31.6323,31.4393,31.522,207373.0
2018-12-20 15:30:00,34.32,34.49,34.3,34.44,279996.0,31.5312,31.6874,31.5128,31.6415,279996.0
2018-12-20 15:40:00,34.44,34.49,34.16,34.24,430463.0,31.6415,31.6874,31.3842,31.4577,430463.0
2018-12-20 15:50:00,34.24,34.28,34.07,34.27,1403201.0,31.4577,31.4945,31.3015,31.4853,1403201.0
2018-12-21 09:30:00,34.23,34.42,34.06,34.37,1711230.0,31.4485,31.6231,31.2923,31.5771,1711230.0
2018-12-21 09:40:00,34.38,34.49,34.16,34.39,235134.0,31.5863,31.6874,31.3842,31.5955,235134.0
2018-12-21 09:50:00,34.38,34.45,34.27,34.35,214138.0,31.5863,31.6506,31.4853,31.5588,214138.0
2018-12-21 10:00:00,34.33,34.5,34.28,34.38,237365.0,31.5404,31.6966,31.4945,31.5863,237365.0
2018-12-21 10:10:00,34.38,34.85,34.37,34.77,483110.0,31.5863,32.0181,31.5771,31.9446,483110.0
2018-12-21 10:20:00,34.77,34.84,34.61,34.64,176742.0,31.9446,32.009,31.7976,31.8252,176742.0
2018-12-21 10:30:00,34.65,34.68,34.48,34.53,145705.0,31.8344,31.862,31.6782,31.7241,145705.0
2018-12-21 10:40:00,34.51,34.55,34.41,34.43,171340.0,31.7058,31.7425,31.6139,31.6323,171340.0
2018-12-21 10:50:00,34.43,34.44,34.26,34.3,112431.0,31.6323,31.6415,31.4761,31.5128,112431.0
2018-12-21 11:00:00,34.3,34.35,33.98,33.98,300276.0,31.5128,31.5588,31.2188,31.2188,300276.0
2018-12-21 11:10:00,33.98,34.1,33.93,33.98,585578.0,31.2188,31.3291,31.1729,31.2188,585578.0
2018-12-21 11:20:00,33.98,34.03,33.86,33.9,572169.0,31.2188,31.2648,31.1086,31.1453,572169.0
2018-12-21 11:30:00,33.9,34.0,33.85,33.96,414766.0,31.1453,31.2372,31.0994,31.2005,414766.0
2018-12-21 11:40:00,33.95,33.95,33.76,33.78,217658.0,31.1913,31.1913,31.0167,31.0351,217658.0
2018-12-21 11:50:00,33.78,33.92,33.7,33.74,220227.0,31.0351,31.1637,30.9616,30.9983,220227.0
2018-12-21 12:00:00,33.74,33.82,33.68,33.74,214024.0,30.9983,31.0718,30.9432,30.9983,214024.0
2018-12-21 12:10:00,33.74,33.75,33.61,33.62,212395.0,30.9983,31.0075,30.8789,30.8881,212395.0
2018-12-21 12:20:00,33.62,33.74,33.54,33.64,222530.0,30.8881,30.9983,30.8146,30.9065,222530.0
2018-12-21 12:30:00,33.62,33.74,33.48,33.71,276250.0,30.8881,30.9983,30.7595,30.9708,276250.0
2018-12-21 12:40:00,33.7,33.84,33.65,33.71,177393.0,30.9616,31.0902,30.9157,30.9708,177393.0
2018-12-21 12:50:00,33.72,33.73,33.52,33.59,224712.0,30.98,30.9892,30.7962,30.8605,224712.0
2018-12-21 13:00:00,33.6,33.65,33.48,33.59,196104.0,30.8697,30.9157,30.7595,30.8605,196104.0
2018-12-21 13:10:00,33.58,33.62,33.49,33.51,179507.0,30.8513,30.8881,30.7687,30.787,179507.0
2018-12-21 13:20:00,33.51,33.64,33.49,33.56,171959.0,30.787,30.9065,30.7687,30.833,171959.0
2018-12-21 13:30:00,33.56,33.7,33.52,33.66,476211.0,30.833,30.9616,30.7962,30.9248,476211.0
2018-12-21 13:40:00,33.67,33.74,33.62,33.62,265476.0,30.934,30.9983,30.8881,30.8881,265476.0
2018-12-21 13:50:00,33.63,33.71,33.55,33.57,171903.0,30.8973,30.9708,30.8238,30.8422,171903.0
2018-12-21 14:00:00,33.56,33.56,33.34,33.35,292727.0,30.833,30.833,30.6308,30.64,292727.0
2018-12-21 14:10:00,33.35,33.46,33.25,33.45,228204.0,30.64,30.7411,30.5482,30.7319,228204.0
2018-12-21 14:20:00,33.45,33.53,33.41,33.44,126032.0,30.7319,30.8054,30.6952,30.7227,126032.0
2018-12-21 14:30:00,33.44,33.48,33.39,33.39,149437.0,30.7227,30.7595,30.6768,30.6768,149437.0
2018-12-21 14:40:00,33.4,33.41,33.29,33.41,193918.0,30.686,30.6952,30.5849,30.6952,193918.0
2018-12-21 14:50:00,33.41,33.57,33.4,33.49,193885.0,30.6952,30.8422,30.686,30.7687,193885.0
2018-12-21 15:00:00,33.49,33.56,33.45,33.5,194055.0,30.7687,30.833,30.7319,30.7778,194055.0
2018-12-21 15:10:00,33.5,33.56,33.44,33.51,980515.0,30.7778,30.833,30.7227,30.787,980515.0
2018-12-21 15:20:00,33.5,33.55,33.31,33.33,426045.0,30.7778,30.8238,30.6033,30.6217,426045.0
2018-12-21 15:30:00,33.32,33.43,33.22,33.25,546452.0,30.6125,30.7135,30.5206,30.5482,546452.0
2018-12-21 15:40:00,33.24,33.44,33.2,33.28,664473.0,30.539,30.7227,30.5022,30.5757,664473.0
2018-12-21 15:50:00,33.27,33.29,32.96,32.98,2173880.0,30.5665,30.5849,30.2817,30.3001,2173880.0
2018-12-24 09:30:00,32.65,32.84,32.37,32.45,517727.0,29.9969,30.1715,29.7397,29.8132,517727.0
2018-12-24 09:40:00,32.44,32.52,32.34,32.42,570959.0,29.804,29.8775,29.7121,29.7856,570959.0
2018-12-24 09:50:00,32.43,32.46,32.25,32.46,493189.0,29.7948,29.8223,29.6294,29.8223,493189.0
2018-12-24 10:00:00,32.45,32.69,32.29,32.34,421736.0,29.8132,30.0337,29.6662,29.7121,421736.0
2018-12-24 10:10:00,32.33,32.62,32.27,32.45,444434.0,29.7029,29.9693,29.6478,29.8132,444434.0
2018-12-24 10:20:00,32.45,32.66,32.37,32.64,264086.0,29.8132,30.0061,29.7397,29.9877,264086.0
2018-12-24 10:30:00,32.64,32.83,32.61,32.81,417610.0,29.9877,30.1623,29.9602,30.1439,417610.0
2018-12-24 10:40:00,32.81,32.93,32.73,32.8,359633.0,30.1439,30.2542,30.0704,30.1347,359633.0
2018-12-24 10:50:00,32.8,32.83,32.71,32.79,243352.0,30.1347,30.1623,30.052,30.1255,243352.0
2018-12-24 11:00:00,32.79,32.94,32.69,32.78,241986.0,30.1255,30.2633,30.0337,30.1163,241986.0
2018-12-24 11:10:00,32.78,32.82,32.65,32.75,221951.0,30.1163,30.1531,29.9969,30.0888,221951.0
2018-12-24 11:20:00,32.75,32.8,32.64,32.69,278798.0,30.0888,30.1347,29.9877,30.0337,278798.0
2018-12-24 11:30:00,32.69,32.8,32.65,32.73,228230.0,30.0337,30.1347,29.9969,30.0704,228230.0
2018-12-24 11:40:00,32.74,32.81,32.54,32.56,264574.0,30.0796,30.1439,29.8958,29.9142,264574.0
2018-12-24 11:50:00,32.56,32.79,32.54,32.71,247427.0,29.9142,30.1255,29.8958,30.052,247427.0
2018-12-24 12:00:00,32.71,32.81,32.63,32.66,298693.0,30.052,30.1439,29.9785,30.0061,298693.0
2018-12-24 12:10:00,32.66,32.67,32.54,32.56,340810.0,30.0061,30.0153,29.8958,29.9142,340810.0
2018-12-24 12:20:00,32.56,32.74,32.5,32.69,345575.0,29.9142,30.0796,29.8591,30.0337,345575.0
2018-12-24 12:30:00,32.68,32.78,32.62,32.65,347449.0,30.0245,30.1163,29.9693,29.9969,347449.0
2018-12-24 12:40:00,32.64,32.65,32.54,32.58,451876.0,29.9877,29.9969,29.8958,29.9326,451876.0
2018-12-24 12:50:00,32.58,32.58,32.36,32.4,772742.0,29.9326,29.9326,29.7305,29.7672,772742.0
2018-12-26 09:30:00,32.58,32.63,32.37,32.42,365793.0,29.9326,29.9785,29.7397,29.7856,365793.0
2018-12-26 09:40:00,32.42,32.45,32.12,32.15,380177.0,29.7856,29.8132,29.51,29.5375,380177.0
2018-12-26 09:50:00,32.15,32.16,31.94,31.95,220951.0,29.5375,29.5467,29.3446,29.3538,220951.0
2018-12-26 10:00:00,31.95,31.95,31.78,31.84,289074.0,29.3538,29.3538,29.1976,29.2527,289074.0
2018-12-26 10:10:00,31.85,31.86,31.54,31.58,412090.0,29.2619,29.2711,28.9771,29.0139,412090.0
2018-12-26 10:20:00,31.58,31.89,31.56,31.75,281741.0,29.0139,29.2987,28.9955,29.17,281741.0
2018-12-26 10:30:00,31.76,31.84,31.72,31.79,221641.0,29.1792,29.2527,29.1425,29.2068,221641.0
2018-12-26 10:40:00,31.78,31.85,31.71,31.73,240204.0,29.1976,29.2619,29.1333,29.1517,240204.0
2018-12-26 10:50:00,31.73,31.79,31.46,31.47,517101.0,29.1517,29.2068,28.9036,28.9128,517101.0
2018-12-26 11:00:00,31.47,31.63,31.46,31.63,419508.0,28.9128,29.0598,28.9036,29.0598,419508.0
2018-12-26 11:10:00,31.63,31.85,31.61,31.83,249790.0,29.0598,29.2619,29.0414,29.2435,249790.0
2018-12-26 11:20:00,31.84,32.03,31.83,31.99,217587.0,29.2527,29.4273,29.2435,29.3905,217587.0
2018-12-26 11:30:00,31.98,31.99,31.87,31.98,312617.0,29.3814,29.3905,29.2803,29.3814,312617.0
2018-12-26 11:40:00,31.99,32.05,31.93,32.05,241124.0,29.3905,29.4457,29.3354,29.4457,241124.0
2018-12-26 11:50:00,32.05,32.21,31.99,32.21,170780.0,29.4457,29.5927,29.3905,29.5927,170780.0
2018-12-26 12:00:00,32.21,32.38,32.19,32.37,224451.0,29.5927,29.7488,29.5743,29.7397,224451.0
2018-12-26 12:10:00,32.37,32.49,32.28,32.3,301834.0,29.7397,29.8499,29.657,29.6754,301834.0
2018-12-26 12:20:00,32.3,32.45,32.3,32.37,200598.0,29.6754,29.8132,29.6754,29.7397,200598.0
2018-12-26 12:30:00,32.37,32.5,32.33,32.49,239815.0,29.7397,29.8591,29.7029,29.8499,239815.0
2018-12-26 12:40:00,32.5,32.59,32.43,32.5,128684.0,29.8591,29.9418,29.7948,29.8591,128684.0
2018-12-26 12:50:00,32.51,32.65,32.5,32.63,134726.0,29.8683,29.9969,29.8591,29.9785,134726.0
2018-12-26 13:00:00,32.63,32.66,32.54,32.59,205962.0,29.9785,30.0061,29.8958,29.9418,205962.0
2018-12-26 13:10:00,32.59,32.63,32.34,32.35,186432.0,29.9418,29.9785,29.7121,29.7213,186432.0
2018-12-26 13:20:00,32.34,32.47,32.33,32.41,117238.0,29.7121,29.8315,29.7029,29.7764,117238.0
2018-12-26 13:30:00,32.43,32.51,32.41,32.51,97801.0,29.7948,29.8683,29.7764,29.8683,97801.0
2018-12-26 13:40:00,32.51,32.65,32.49,32.63,193781.0,29.8683,29.9969,29.8499,29.9785,193781.0
2018-12-26 13:50:00,32.63,32.82,32.62,32.81,212996.0,29.9785,30.1531,29.9693,30.1439,212996.0
2018-12-26 14:00:00,32.81,32.84,32.69,32.76,125447.0,30.1439,30.1715,30.0337,30.098,125447.0
2018-12-26 14:10:00,32.75,32.84,32.65,32.68,213886.0,30.0888,30.1715,29.9969,30.0245,213886.0
2018-12-26 14:20:00,32.68,32.72,32.63,32.67,111597.0,30.0245,30.0612,29.9785,30.0153,111597.0
2018-12-26 14:30:00,32.67,32.79,32.66,32.74,91657.0,30.0153,30.1255,30.0061,30.0796,91657.0
2018-12-26 14:40:00,32.75,32.77,32.68,32.68,186894.0,30.0888,30.1072,30.0245,30.0245,186894.0
2018-12-26 14:50:00,32.69,32.84,32.69,32.84,139869.0,30.0337,30.1715,30.0337,30.1715,139869.0
2018-12-26 15:00:00,32.83,32.92,32.77,32.89,159104.0,30.1623,30.245,30.1072,30.2174,159104.0
2018-12-26 15:10:00,32.89,32.97,32.88,32.91,144317.0,30.2174,30.2909,30.2082,30.2358,144317.0
2018-12-26 15:20:00,32.9,33.07,32.9,33.05,178939.0,30.2266,30.3828,30.2266,30.3644,178939.0
2018-12-26 15:30:00,33.04,33.24,33.03,33.24,185720.0,30.3552,30.539,30.346,30.539,185720.0
2018-12-26 15:40:00,33.23,33.46,33.18,33.27,541202.0,30.5298,30.7411,30.4838,30.5665,541202.0
2018-12-26 15:50:00,33.27,33.53,33.26,33.51,1049581.0,30.5665,30.8054,30.5573,30.787,1049581.0
2018-12-27 09:30:00,33.09,33.11,32.86,32.91,362570.0,30.4012,30.4195,30.1898,30.2358,362570.0
2018-12-27 09:40:00,32.91,33.0,32.64,32.68,209989.0,30.2358,30.3185,29.9877,30.0245,209989.0
2018-12-27 09:50:00,32.68,32.74,32.5,32.64,212879.0,30.0245,30.0796,29.8591,29.9877,212879.0
2018-12-27 10:00:00,32.64,32.84,32.55,32.57,177668.0,29.9877,30.1715,29.905,29.9234,177668.0
2018-12-27 10:10:00,32.58,32.89,32.53,32.75,164935.0,29.9326,30.2174,29.8867,30.0888,164935.0
2018-12-27 10:20:00,32.75,32.91,32.64,32.66,180648.0,30.0888,30.2358,29.9877,30.0061,180648.0
2018-12-27 10:30:00,32.66,32.81,32.58,32.72,205136.0,30.0061,30.1439,29.9326,30.0612,205136.0
2018-12-27 10:40:00,32.71,32.81,32.63,32.7,178428.0,30.052,30.1439,29.9785,30.0428,178428.0
2018-12-27 10:50:00,32.7,32.71,32.47,32.47,200663.0,30.0428,30.052,29.8315,29.8315,200663.0
2018-12-27 11:00:00,32.46,32.52,32.39,32.47,174216.0,29.8223,29.8775,29.758,29.8315,174216.0
2018-12-27 11:10:00,32.47,32.6,32.45,32.59,135948.0,29.8315,29.951,29.8132,29.9418,135948.0
2018-12-27 11:20:00,32.59,32.67,32.55,32.64,256499.0,29.9418,30.0153,29.905,29.9877,256499.0
2018-12-27 11:30:00,32.65,32.88,32.64,32.8,369443.0,29.9969,30.2082,29.9877,30.1347,369443.0
2018-12-27 11:40:00,32.81,32.82,32.7,32.76,382054.0,30.1439,30.1531,30.0428,30.098,382054.0
2018-12-27 11:50:00,32.76,32.89,32.74,32.84,184041.0,30.098,30.2174,30.0796,30.1715,184041.0
2018-12-27 12:00:00,32.83,32.84,32.76,32.8,188041.0,30.1623,30.1715,30.098,30.1347,188041.0
2018-12-27 12:10:00,32.81,32.94,32.76,32.91,132633.0,30.1439,30.2633,30.098,30.2358,132633.0
2018-12-27 12:20:00,32.92,32.92,32.71,32.74,175637.0,30.245,30.245,30.052,30.0796,175637.0
2018-12-27 12:30:00,32.74,32.81,32.68,32.8,180814.0,30.0796,30.1439,30.0245,30.1347,180814.0
2018-12-27 12:40:00,32.8,32.86,32.74,32.8,119653.0,30.1347,30.1898,30.0796,30.1347,119653.0
2018-12-27 12:50:00,32.8,32.89,32.77,32.89,124741.0,30.1347,30.2174,30.1072,30.2174,124741.0
2018-12-27 13:00:00,32.89,33.04,32.86,32.96,205565.0,30.2174,30.3552,30.1898,30.2817,205565.0
2018-12-27 13:10:00,32.97,32.99,32.91,32.93,217975.0,30.2909,30.3093,30.2358,30.2542,217975.0
2018-12-27 13:20:00,32.94,33.0,32.91,32.95,208245.0,30.2633,30.3185,30.2358,30.2725,208245.0
2018-12-27 13:30:00,32.94,32.94,32.79,32.8,134851.0,30.2633,30.2633,30.1255,30.1347,134851.0
2018-12-27 13:40:00,32.8,32.86,32.74,32.76,196238.0,30.1347,30.1898,30.0796,30.098,196238.0
2018-12-27 13:50:00,32.76,32.8,32.65,32.69,246896.0,30.098,30.1347,29.9969,30.0337,246896.0
2018-12-27 14:00:00,32.7,32.74,32.61,32.62,172682.0,30.0428,30.0796,29.9602,29.9693,172682.0
2018-12-27 14:10:00,32.62,32.67,32.48,32.51,240991.0,29.9693,30.0153,29.8407,29.8683,240991.0
2018-12-27 14:20:00,32.51,32.6,32.5,32.6,124518.0,29.8683,29.951,29.8591,29.951,124518.0
2018-12-27 14:30:00,32.6,32.63,32.52,32.6,160354.0,29.951,29.9785,29.8775,29.951,160354.0
2018-12-27 14:40:00,32.6,32.84,32.59,32.82,258312.0,29.951,30.1715,29.9418,30.1531,258312.0
2018-12-27 14:50:00,32.82,33.04,32.8,33.02,145638.0,30.1531,30.3552,30.1347,30.3368,145638.0
2018-12-27 15:00:00,33.03,33.04,32.87,32.94,149519.0,30.346,30.3552,30.199,30.2633,149519.0
2018-12-27 15:10:00,32.95,33.13,32.9,33.07,194996.0,30.2725,30.4379,30.2266,30.3828,194996.0
2018-12-27 15:20:00,33.07,33.44,33.07,33.4,261235.0,30.3828,30.7227,30.3828,30.686,261235.0
2018-12-27 15:30:00,33.4,33.67,33.32,33.63,412294.0,30.686,30.934,30.6125,30.8973,412294.0
2018-12-27 15:40:00,33.63,33.87,33.62,33.8,475605.0,30.8973,31.1178,30.8881,31.0535,475605.0
2018-12-27 15:50:00,33.79,33.97,33.6,33.97,1103506.0,31.0443,31.2096,30.8697,31.2096,1103506.0
2018-12-28 09:30:00,33.95,34.33,33.93,34.31,455383.0,31.1913,31.5404,31.1729,31.522,455383.0
2018-12-28 09:40:00,34.32,34.73,34.29,34.49,268886.0,31.5312,31.9079,31.5036,31.6874,268886.0
2018-12-28 09:50:00,34.49,34.55,34.32,34.42,230536.0,31.6874,31.7425,31.5312,31.6231,230536.0
2018-12-28 10:00:00,34.41,34.47,34.23,34.26,188330.0,31.6139,31.669,31.4485,31.4761,188330.0
2018-12-28 10:10:00,34.26,34.27,34.15,34.2,252830.0,31.4761,31.4853,31.375,31.421,252830.0
2018-12-28 10:20:00,34.2,34.23,33.97,34.01,196791.0,31.421,31.4485,31.2096,31.2464,196791.0
2018-12-28 10:30:00,33.99,34.06,33.83,33.94,129647.0,31.228,31.2923,31.081,31.1821,129647.0
2018-12-28 10:40:00,33.95,34.01,33.87,34.01,167379.0,31.1913,31.2464,31.1178,31.2464,167379.0
2018-12-28 10:50:00,34.01,34.11,33.85,33.86,293503.0,31.2464,31.3383,31.0994,31.1086,293503.0
2018-12-28 11:00:00,33.86,33.95,33.77,33.94,145131.0,31.1086,31.1913,31.0259,31.1821,145131.0
2018-12-28 11:10:00,33.94,34.17,33.92,34.13,242120.0,31.1821,31.3934,31.1637,31.3566,242120.0
2018-12-28 11:20:00,34.14,34.18,34.04,34.17,270885.0,31.3658,31.4026,31.274,31.3934,270885.0
2018-12-28 11:30:00,34.17,34.43,34.16,34.42,296385.0,31.3934,31.6323,31.3842,31.6231,296385.0
2018-12-28 11:40:00,34.42,34.44,34.13,34.18,229560.0,31.6231,31.6415,31.3566,31.4026,229560.0
2018-12-28 11:50:00,34.18,34.22,34.08,34.18,227585.0,31.4026,31.4393,31.3107,31.4026,227585.0
2018-12-28 12:00:00,34.18,34.26,34.16,34.24,231125.0,31.4026,31.4761,31.3842,31.4577,231125.0
2018-12-28 12:10:00,34.25,34.25,34.13,34.17,107351.0,31.4669,31.4669,31.3566,31.3934,107351.0
2018-12-28 12:20:00,34.18,34.2,34.07,34.12,160517.0,31.4026,31.421,31.3015,31.3475,160517.0
2018-12-28 12:30:00,34.12,34.19,34.07,34.15,65502.0,31.3475,31.4118,31.3015,31.375,65502.0
2018-12-28 12:40:00,34.15,34.18,34.06,34.1,73900.0,31.375,31.4026,31.2923,31.3291,73900.0
2018-12-28 12:50:00,34.11,34.12,33.95,33.96,105618.0,31.3383,31.3475,31.1913,31.2005,105618.0
2018-12-28 13:00:00,33.96,34.05,33.93,34.02,90530.0,31.2005,31.2831,31.1729,31.2556,90530.0
2018-12-28 13:10:00,34.02,34.06,33.97,33.97,53247.0,31.2556,31.2923,31.2096,31.2096,53247.0
2018-12-28 13:20:00,33.98,33.99,33.9,33.96,70093.0,31.2188,31.228,31.1453,31.2005,70093.0
2018-12-28 13:30:00,33.96,33.98,33.86,33.9,86869.0,31.2005,31.2188,31.1086,31.1453,86869.0
2018-12-28 13:40:00,33.9,34.01,33.87,34.01,101741.0,31.1453,31.2464,31.1178,31.2464,101741.0
2018-12-28 13:50:00,34.01,34.07,33.97,33.99,104144.0,31.2464,31.3015,31.2096,31.228,104144.0
2018-12-28 14:00:00,33.99,34.17,33.99,34.16,106521.0,31.228,31.3934,31.228,31.3842,106521.0
2018-12-28 14:10:00,34.16,34.32,34.11,34.2,161432.0,31.3842,31.5312,31.3383,31.421,161432.0
2018-12-28 14:20:00,34.2,34.25,34.13,34.15,136150.0,31.421,31.4669,31.3566,31.375,136150.0
2018-12-28 14:30:00,34.15,34.28,34.1,34.28,99723.0,31.375,31.4945,31.3291,31.4945,99723.0
2018-12-28 14:40:00,34.28,34.31,34.19,34.3,154938.0,31.4945,31.522,31.4118,31.5128,154938.0
2018-12-28 14:50:00,34.29,34.33,34.22,34.27,148209.0,31.5036,31.5404,31.4393,31.4853,148209.0
2018-12-28 15:00:00,34.27,34.31,34.02,34.08,151402.0,31.4853,31.522,31.2556,31.3107,151402.0
2018-12-28 15:10:00,34.07,34.13,33.95,33.97,211578.0,31.3015,31.3566,31.1913,31.2096,211578.0
2018-12-28 15:20:00,33.97,33.97,33.71,33.83,186196.0,31.2096,31.2096,30.9708,31.081,186196.0
2018-12-28 15:30:00,33.83,33.86,33.68,33.68,231699.0,31.081,31.1086,30.9432,30.9432,231699.0
2018-12-28 15:40:00,33.69,33.87,33.68,33.86,321429.0,30.9524,31.1178,30.9432,31.1086,321429.0
2018-12-28 15:50:00,33.86,33.95,33.77,33.9,709645.0,31.1086,31.1913,31.0259,31.1453,709645.0
2018-12-31 09:30:00,34.0,34.22,33.8,33.93,295809.0,31.2372,31.4393,31.0535,31.1729,295809.0
2018-12-31 09:40:00,33.93,33.94,33.67,33.69,150511.0,31.1729,31.1821,30.934,30.9524,150511.0
2018-12-31 09:50:00,33.7,33.71,33.47,33.48,149846.0,30.9616,30.9708,30.7503,30.7595,149846.0
2018-12-31 10:00:00,33.49,33.62,33.36,33.36,256968.0,30.7687,30.8881,30.6492,30.6492,256968.0
2018-12-31 10:10:00,33.36,33.48,33.27,33.36,173478.0,30.6492,30.7595,30.5665,30.6492,173478.0
2018-12-31 10:20:00,33.36,33.43,33.27,33.42,131387.0,30.6492,30.7135,30.5665,30.7043,131387.0
2018-12-31 10:30:00,33.42,33.44,33.19,33.19,198691.0,30.7043,30.7227,30.493,30.493,198691.0
2018-12-31 10:40:00,33.19,33.23,33.08,33.13,299694.0,30.493,30.5298,30.392,30.4379,299694.0
2018-12-31 10:50:00,33.13,33.18,33.04,33.06,121413.0,30.4379,30.4838,30.3552,30.3736,121413.0
2018-12-31 11:00:00,33.06,33.13,32.99,33.0,218393.0,30.3736,30.4379,30.3093,30.3185,218393.0
2018-12-31 11:10:00,33.01,33.01,32.92,32.99,173878.0,30.3277,30.3277,30.245,30.3093,173878.0
2018-12-31 11:20:00,33.0,33.1,32.94,33.09,204204.0,30.3185,30.4103,30.2633,30.4012,204204.0
2018-12-31 11:30:00,33.09,33.09,32.92,32.99,193397.0,30.4012,30.4012,30.245,30.3093,193397.0
2018-12-31 11:40:00,32.99,33.04,32.91,33.04,128154.0,30.3093,30.3552,30.2358,30.3552,128154.0
2018-12-31 11:50:00,33.03,33.2,33.01,33.18,167035.0,30.346,30.5022,30.3277,30.4838,167035.0
2018-12-31 12:00:00,33.18,33.28,33.15,33.28,179118.0,30.4838,30.5757,30.4563,30.5757,179118.0
2018-12-31 12:10:00,33.27,33.38,33.2,33.24,154906.0,30.5665,30.6676,30.5022,30.539,154906.0
2018-12-31 12:20:00,33.24,33.38,33.24,33.34,104692.0,30.539,30.6676,30.539,30.6308,104692.0
2018-12-31 12:30:00,33.34,33.39,33.29,33.36,89216.0,30.6308,30.6768,30.5849,30.6492,89216.0
2018-12-31 12:40:00,33.36,33.43,33.3,33.35,81857.0,30.6492,30.7135,30.5941,30.64,81857.0
2018-12-31 12:50:00,33.36,33.41,33.31,33.4,86670.0,30.6492,30.6952,30.6033,30.686,86670.0
2018-12-31 13:00:00,33.41,33.46,33.38,33.46,74481.0,30.6952,30.7411,30.6676,30.7411,74481.0
2018-12-31 13:10:00,33.45,33.62,33.44,33.61,117048.0,30.7319,30.8881,30.7227,30.8789,117048.0
2018-12-31 13:20:00,33.62,33.65,33.53,33.6,102230.0,30.8881,30.9157,30.8054,30.8697,102230.0
2018-12-31 13:30:00,33.61,33.61,33.47,33.52,96143.0,30.8789,30.8789,30.7503,30.7962,96143.0
2018-12-31 13:40:00,33.52,33.56,33.39,33.44,85296.0,30.7962,30.833,30.6768,30.7227,85296.0
2018-12-31 13:50:00,33.44,33.44,33.27,33.27,101482.0,30.7227,30.7227,30.5665,30.5665,101482.0
2018-12-31 14:00:00,33.27,33.36,33.21,33.3,142339.0,30.5665,30.6492,30.5114,30.5941,142339.0
2018-12-31 14:10:00,33.3,33.39,33.25,33.29,293870.0,30.5941,30.6768,30.5482,30.5849,293870.0
2018-12-31 14:20:00,33.29,33.34,33.08,33.09,294378.0,30.5849,30.6308,30.392,30.4012,294378.0
2018-12-31 14:30:00,33.08,33.17,33.05,33.16,107042.0,30.392,30.4747,30.3644,30.4655,107042.0
2018-12-31 14:40:00,33.16,33.22,33.16,33.18,123115.0,30.4655,30.5206,30.4655,30.4838,123115.0
2018-12-31 14:50:00,33.18,33.3,33.17,33.19,105573.0,30.4838,30.5941,30.4747,30.493,105573.0
2018-12-31 15:00:00,33.18,33.3,33.17,33.2,124478.0,30.4838,30.5941,30.4747,30.5022,124478.0
2018-12-31 15:10:00,33.19,33.27,33.18,33.26,101730.0,30.493,30.5665,30.4838,30.5573,101730.0
2018-12-31 15:20:00,33.26,33.36,33.19,33.33,126557.0,30.5573,30.6492,30.493,30.6217,126557.0
2018-12-31 15:30:00,33.33,33.46,33.33,33.37,233674.0,30.6217,30.7411,30.6217,30.6584,233674.0
2018-12-31 15:40:00,33.38,33.47,33.3,33.34,374064.0,30.6676,30.7503,30.5941,30.6308,374064.0
2018-12-31 15:50:00,33.34,33.45,33.24,33.45,777515.0,30.6308,30.7319,30.539,30.7319,777515.0
2019-01-02 09:30:00,32.85,32.99,32.41,32.78,543485.0,30.1807,30.3093,29.7764,30.1163,543485.0
2019-01-02 09:40:00,32.78,33.07,32.72,32.98,182902.0,30.1163,30.3828,30.0612,30.3001,182902.0
2019-01-02 09:50:00,32.99,33.07,32.86,33.0,183960.0,30.3093,30.3828,30.1898,30.3185,183960.0
2019-01-02 10:00:00,33.01,33.07,32.91,33.02,421995.0,30.3277,30.3828,30.2358,30.3368,421995.0
2019-01-02 10:10:00,33.03,33.16,33.02,33.16,229169.0,30.346,30.4655,30.3368,30.4655,229169.0
2019-01-02 10:20:00,33.16,33.3,33.12,33.14,144952.0,30.4655,30.5941,30.4287,30.4471,144952.0
2019-01-02 10:30:00,33.14,33.14,33.04,33.08,121984.0,30.4471,30.4471,30.3552,30.392,121984.0
2019-01-02 10:40:00,33.08,33.35,33.08,33.27,109074.0,30.392,30.64,30.392,30.5665,109074.0
2019-01-02 10:50:00,33.26,33.45,33.25,33.41,191190.0,30.5573,30.7319,30.5482,30.6952,191190.0
2019-01-02 11:00:00,33.41,33.61,33.36,33.6,140810.0,30.6952,30.8789,30.6492,30.8697,140810.0
2019-01-02 11:10:00,33.61,33.74,33.59,33.74,129682.0,30.8789,30.9983,30.8605,30.9983,129682.0
2019-01-02 11:20:00,33.75,33.76,33.52,33.55,136880.0,31.0075,31.0167,30.7962,30.8238,136880.0
2019-01-02 11:30:00,33.54,33.59,33.48,33.51,109911.0,30.8146,30.8605,30.7595,30.787,109911.0
2019-01-02 11:40:00,33.51,33.81,33.51,33.77,171479.0,30.787,31.0627,30.787,31.0259,171479.0
2019-01-02 11:50:00,33.77,33.78,33.61,33.64,98405.0,31.0259,31.0351,30.8789,30.9065,98405.0
2019-01-02 12:00:00,33.63,33.63,33.52,33.61,158069.0,30.8973,30.8973,30.7962,30.8789,158069.0
2019-01-02 12:10:00,33.61,33.62,33.48,33.48,87275.0,30.8789,30.8881,30.7595,30.7595,87275.0
2019-01-02 12:20:00,33.48,33.5,33.42,33.47,84779.0,30.7595,30.7778,30.7043,30.7503,84779.0
2019-01-02 12:30:00,33.47,33.6,33.46,33.59,115441.0,30.7503,30.8697,30.7411,30.8605,115441.0
2019-01-02 12:40:00,33.59,33.61,33.51,33.53,70993.0,30.8605,30.8789,30.787,30.8054,70993.0
2019-01-02 12:50:00,33.54,33.64,33.51,33.58,58120.0,30.8146,30.9065,30.787,30.8513,58120.0
2019-01-02 13:00:00,33.59,33.78,33.57,33.77,106761.0,30.8605,31.0351,30.8422,31.0259,106761.0
2019-01-02 13:10:00,33.77,33.77,33.64,33.7,55480.0,31.0259,31.0259,30.9065,30.9616,55480.0
2019-01-02 13:20:00,33.7,33.77,33.65,33.75,83342.0,30.9616,31.0259,30.9157,31.0075,83342.0
2019-01-02 13:30:00,33.75,33.78,33.64,33.69,105122.0,31.0075,31.0351,30.9065,30.9524,105122.0
2019-01-02 13:40:00,33.7,33.77,33.66,33.73,84293.0,30.9616,31.0259,30.9248,30.9892,84293.0
2019-01-02 13:50:00,33.73,33.78,33.7,33.77,71485.0,30.9892,31.0351,30.9616,31.0259,71485.0
2019-01-02 14:00:00,33.77,33.77,33.6,33.61,146826.0,31.0259,31.0259,30.8697,30.8789,146826.0
2019-01-02 14:10:00,33.61,33.62,33.56,33.6,98628.0,30.8789,30.8881,30.833,30.8697,98628.0
2019-01-02 14:20:00,33.6,33.71,33.6,33.66,91487.0,30.8697,30.9708,30.8697,30.9248,91487.0
2019-01-02 14:30:00,33.66,33.74,33.65,33.65,80994.0,30.9248,30.9983,30.9157,30.9157,80994.0
2019-01-02 14:40:00,33.66,33.67,33.57,33.65,85765.0,30.9248,30.934,30.8422,30.9157,85765.0
2019-01-02 14:50:00,33.65,33.66,33.55,33.56,146807.0,30.9157,30.9248,30.8238,30.833,146807.0
2019-01-02 15:00:00,33.56,33.62,33.47,33.5,191222.0,30.833,30.8881,30.7503,30.7778,191222.0
2019-01-02 15:10:00,33.5,33.55,33.41,33.45,154712.0,30.7778,30.8238,30.6952,30.7319,154712.0
2019-01-02 15:20:00,33.45,33.56,33.41,33.5,239098.0,30.7319,30.833,30.6952,30.7778,239098.0
2019-01-02 15:30:00,33.49,33.55,33.41,33.46,188581.0,30.7687,30.8238,30.6952,30.7411,188581.0
2019-01-02 15:40:00,33.45,33.55,33.43,33.53,236738.0,30.7319,30.8238,30.7135,30.8054,236738.0
2019-01-02 15:50:00,33.52,33.68,33.52,33.64,562151.0,30.7962,30.9432,30.7962,30.9065,562151.0
2019-01-03 09:30:00,33.34,33.68,33.0,33.0,442000.0,30.6308,30.9432,30.3185,30.3185,442000.0
2019-01-03 09:40:00,33.0,33.08,32.87,32.91,216889.0,30.3185,30.392,30.199,30.2358,216889.0
2019-01-03 09:50:00,32.91,33.1,32.87,33.09,192430.0,30.2358,30.4103,30.199,30.4012,192430.0
2019-01-03 10:00:00,33.07,33.07,32.7,32.75,204486.0,30.3828,30.3828,30.0428,30.0888,204486.0
2019-01-03 10:10:00,32.75,32.8,32.6,32.79,220080.0,30.0888,30.1347,29.951,30.1255,220080.0
2019-01-03 10:20:00,32.79,32.85,32.68,32.79,167744.0,30.1255,30.1807,30.0245,30.1255,167744.0
2019-01-03 10:30:00,32.78,32.78,32.47,32.58,169833.0,30.1163,30.1163,29.8315,29.9326,169833.0
2019-01-03 10:40:00,32.58,32.67,32.52,32.57,123632.0,29.9326,30.0153,29.8775,29.9234,123632.0
2019-01-03 10:50:00,32.57,32.73,32.54,32.71,119026.0,29.9234,30.0704,29.8958,30.052,119026.0
2019-01-03 11:00:00,32.71,32.76,32.62,32.63,108505.0,30.052,30.098,29.9693,29.9785,108505.0
2019-01-03 11:10:00,32.63,32.84,32.63,32.7,250803.0,29.9785,30.1715,29.9785,30.0428,250803.0
2019-01-03 11:20:00,32.7,32.78,32.49,32.54,284181.0,30.0428,30.1163,29.8499,29.8958,284181.0
2019-01-03 11:30:00,32.53,32.58,32.41,32.53,368003.0,29.8867,29.9326,29.7764,29.8867,368003.0
2019-01-03 11:40:00,32.54,32.81,32.54,32.76,356341.0,29.8958,30.1439,29.8958,30.098,356341.0
2019-01-03 11:50:00,32.75,32.81,32.69,32.72,277691.0,30.0888,30.1439,30.0337,30.0612,277691.0
2019-01-03 12:00:00,32.71,32.74,32.59,32.61,229694.0,30.052,30.0796,29.9418,29.9602,229694.0
2019-01-03 12:10:00,32.6,32.71,32.58,32.63,155368.0,29.951,30.052,29.9326,29.9785,155368.0
2019-01-03 12:20:00,32.64,32.67,32.53,32.57,132169.0,29.9877,30.0153,29.8867,29.9234,132169.0
2019-01-03 12:30:00,32.57,32.63,32.49,32.52,150843.0,29.9234,29.9785,29.8499,29.8775,150843.0
2019-01-03 12:40:00,32.52,32.63,32.48,32.59,297657.0,29.8775,29.9785,29.8407,29.9418,297657.0
2019-01-03 12:50:00,32.58,32.65,32.56,32.59,192863.0,29.9326,29.9969,29.9142,29.9418,192863.0
2019-01-03 13:00:00,32.59,32.61,32.45,32.48,163700.0,29.9418,29.9602,29.8132,29.8407,163700.0
2019-01-03 13:10:00,32.48,32.54,32.33,32.34,227250.0,29.8407,29.8958,29.7029,29.7121,227250.0
2019-01-03 13:20:00,32.33,32.47,32.33,32.46,105512.0,29.7029,29.8315,29.7029,29.8223,105512.0
2019-01-03 13:30:00,32.45,32.48,32.38,32.46,146379.0,29.8132,29.8407,29.7488,29.8223,146379.0
2019-01-03 13:40:00,32.47,32.48,32.38,32.38,120204.0,29.8315,29.8407,29.7488,29.7488,120204.0
2019-01-03 13:50:00,32.39,32.42,32.26,32.3,219419.0,29.758,29.7856,29.6386,29.6754,219419.0
2019-01-03 14:00:00,32.3,32.37,32.26,32.36,193532.0,29.6754,29.7397,29.6386,29.7305,193532.0
2019-01-03 14:10:00,32.36,32.45,32.33,32.44,151764.0,29.7305,29.8132,29.7029,29.804,151764.0
2019-01-03 14:20:00,32.43,32.5,32.36,32.5,144156.0,29.7948,29.8591,29.7305,29.8591,144156.0
2019-01-03 14:30:00,32.5,32.56,32.43,32.5,135675.0,29.8591,29.9142,29.7948,29.8591,135675.0
2019-01-03 14:40:00,32.49,32.52,32.33,32.36,163187.0,29.8499,29.8775,29.7029,29.7305,163187.0
2019-01-03 14:50:00,32.36,32.39,32.23,32.28,171836.0,29.7305,29.758,29.611,29.657,171836.0
2019-01-03 15:00:00,32.28,32.34,32.27,32.3,159141.0,29.657,29.7121,29.6478,29.6754,159141.0
2019-01-03 15:10:00,32.3,32.34,32.22,32.3,169363.0,29.6754,29.7121,29.6019,29.6754,169363.0
2019-01-03 15:20:00,32.3,32.38,32.25,32.32,305358.0,29.6754,29.7488,29.6294,29.6937,305358.0
2019-01-03 15:30:00,32.32,32.44,32.24,32.24,334574.0,29.6937,29.804,29.6202,29.6202,334574.0
2019-01-03 15:40:00,32.24,32.37,32.24,32.29,430654.0,29.6202,29.7397,29.6202,29.6662,430654.0
2019-01-03 15:50:00,32.3,32.34,32.2,32.24,1045175.0,29.6754,29.7121,29.5835,29.6202,1045175.0
2019-01-04 09:30:00,32.8,32.83,32.44,32.44,522215.0,30.1347,30.1623,29.804,29.804,522215.0
2019-01-04 09:40:00,32.45,32.91,32.45,32.75,406692.0,29.8132,30.2358,29.8132,30.0888,406692.0
2019-01-04 09:50:00,32.75,32.84,32.66,32.8,174609.0,30.0888,30.1715,30.0061,30.1347,174609.0
2019-01-04 10:00:00,32.81,32.85,32.71,32.75,166034.0,30.1439,30.1807,30.052,30.0888,166034.0
2019-01-04 10:10:00,32.75,32.77,32.5,32.55,137574.0,30.0888,30.1072,29.8591,29.905,137574.0
2019-01-04 10:20:00,32.54,32.94,32.43,32.92,319349.0,29.8958,30.2633,29.7948,30.245,319349.0
2019-01-04 10:30:00,32.92,32.97,32.79,32.8,171034.0,30.245,30.2909,30.1255,30.1347,171034.0
2019-01-04 10:40:00,32.79,32.83,32.7,32.75,154741.0,30.1255,30.1623,30.0428,30.0888,154741.0
2019-01-04 10:50:00,32.76,32.97,32.76,32.96,154660.0,30.098,30.2909,30.098,30.2817,154660.0
2019-01-04 11:00:00,32.96,33.02,32.9,32.96,149513.0,30.2817,30.3368,30.2266,30.2817,149513.0
2019-01-04 11:10:00,32.96,33.04,32.91,32.98,195870.0,30.2817,30.3552,30.2358,30.3001,195870.0
2019-01-04 11:20:00,32.99,33.01,32.78,32.86,327265.0,30.3093,30.3277,30.1163,30.1898,327265.0
2019-01-04 11:30:00,32.86,32.92,32.76,32.81,182487.0,30.1898,30.245,30.098,30.1439,182487.0
2019-01-04 11:40:00,32.82,33.03,32.8,33.01,131134.0,30.1531,30.346,30.1347,30.3277,131134.0
2019-01-04 11:50:00,33.01,33.08,32.98,33.04,189403.0,30.3277,30.392,30.3001,30.3552,189403.0
2019-01-04 12:00:00,33.04,33.13,32.94,33.13,192152.0,30.3552,30.4379,30.2633,30.4379,192152.0
2019-01-04 12:10:00,33.13,33.22,33.1,33.2,156342.0,30.4379,30.5206,30.4103,30.5022,156342.0
2019-01-04 12:20:00,33.2,33.28,33.17,33.27,235132.0,30.5022,30.5757,30.4747,30.5665,235132.0
2019-01-04 12:30:00,33.27,33.33,33.24,33.26,220189.0,30.5665,30.6217,30.539,30.5573,220189.0
2019-01-04 12:40:00,33.27,33.4,33.26,33.4,117245.0,30.5665,30.686,30.5573,30.686,117245.0
2019-01-04 12:50:00,33.4,33.46,33.38,33.39,155101.0,30.686,30.7411,30.6676,30.6768,155101.0
2019-01-04 13:00:00,33.4,33.58,33.39,33.55,154797.0,30.686,30.8513,30.6768,30.8238,154797.0
2019-01-04 13:10:00,33.55,33.56,33.37,33.41,138119.0,30.8238,30.833,30.6584,30.6952,138119.0
2019-01-04 13:20:00,33.4,33.41,33.3,33.35,103329.0,30.686,30.6952,30.5941,30.64,103329.0
2019-01-04 13:30:00,33.36,33.42,33.28,33.29,103076.0,30.6492,30.7043,30.5757,30.5849,103076.0
2019-01-04 13:40:00,33.29,33.33,33.22,33.33,123878.0,30.5849,30.6217,30.5206,30.6217,123878.0
2019-01-04 13:50:00,33.32,33.34,33.25,33.31,109650.0,30.6125,30.6308,30.5482,30.6033,109650.0
2019-01-04 14:00:00,33.31,33.33,33.21,33.25,127519.0,30.6033,30.6217,30.5114,30.5482,127519.0
2019-01-04 14:10:00,33.25,33.32,33.24,33.29,122302.0,30.5482,30.6125,30.539,30.5849,122302.0
2019-01-04 14:20:00,33.3,33.42,33.28,33.41,140424.0,30.5941,30.7043,30.5757,30.6952,140424.0
2019-01-04 14:30:00,33.41,33.48,33.39,33.44,89887.0,30.6952,30.7595,30.6768,30.7227,89887.0
2019-01-04 14:40:00,33.44,33.5,33.35,33.43,212159.0,30.7227,30.7778,30.64,30.7135,212159.0
2019-01-04 14:50:00,33.42,33.43,33.24,33.25,230479.0,30.7043,30.7135,30.539,30.5482,230479.0
2019-01-04 15:00:00,33.25,33.39,33.25,33.3,147833.0,30.5482,30.6768,30.5482,30.5941,147833.0
2019-01-04 15:10:00,33.3,33.42,33.29,33.34,235047.0,30.5941,30.7043,30.5849,30.6308,235047.0
2019-01-04 15:20:00,33.35,33.35,33.2,33.23,275017.0,30.64,30.64,30.5022,30.5298,275017.0
2019-01-04 15:30:00,33.24,33.38,33.21,33.27,292302.0,30.539,30.6676,30.5114,30.5665,292302.0
2019-01-04 15:40:00,33.27,33.4,33.23,33.36,426106.0,30.5665,30.686,30.5298,30.6492,426106.0
2019-01-04 15:50:00,33.36,33.41,33.32,33.34,845722.0,30.6492,30.6952,30.6125,30.6308,845722.0
2019-01-07 09:30:00,33.71,33.92,33.48,33.82,517713.0,30.9708,31.1637,30.7595,31.0718,517713.0
2019-01-07 09:40:00,33.82,34.2,33.77,34.05,354188.0,31.0718,31.421,31.0259,31.2831,354188.0
2019-01-07 09:50:00,34.06,34.16,33.92,34.13,210457.0,31.2923,31.3842,31.1637,31.3566,210457.0
2019-01-07 10:00:00,34.12,34.2,34.08,34.18,205699.0,31.3475,31.421,31.3107,31.4026,205699.0
2019-01-07 10:10:00,34.17,34.2,34.03,34.19,184695.0,31.3934,31.421,31.2648,31.4118,184695.0
2019-01-07 10:20:00,34.18,34.31,34.11,34.24,171709.0,31.4026,31.522,31.3383,31.4577,171709.0
2019-01-07 10:30:00,34.23,34.38,34.21,34.26,250579.0,31.4485,31.5863,31.4301,31.4761,250579.0
2019-01-07 10:40:00,34.25,34.32,34.2,34.3,118483.0,31.4669,31.5312,31.421,31.5128,118483.0
2019-01-07 10:50:00,34.31,34.34,34.24,34.3,150389.0,31.522,31.5496,31.4577,31.5128,150389.0
2019-01-07 11:00:00,34.3,34.4,34.28,34.36,190291.0,31.5128,31.6047,31.4945,31.568,190291.0
2019-01-07 11:10:00,34.37,34.41,34.28,34.35,145653.0,31.5771,31.6139,31.4945,31.5588,145653.0
2019-01-07 11:20:00,34.34,34.42,34.3,34.41,283984.0,31.5496,31.6231,31.5128,31.6139,283984.0
2019-01-07 11:30:00,34.42,34.52,34.38,34.49,298919.0,31.6231,31.715,31.5863,31.6874,298919.0
2019-01-07 11:40:00,34.5,34.51,34.4,34.46,141341.0,31.6966,31.7058,31.6047,31.6598,141341.0
2019-01-07 11:50:00,34.47,34.61,34.43,34.59,136768.0,31.669,31.7976,31.6323,31.7793,136768.0
2019-01-07 12:00:00,34.59,34.6,34.48,34.54,127827.0,31.7793,31.7885,31.6782,31.7333,127827.0
2019-01-07 12:10:00,34.55,34.59,34.48,34.58,216206.0,31.7425,31.7793,31.6782,31.7701,216206.0
2019-01-07 12:20:00,34.57,34.72,34.57,34.7,169622.0,31.7609,31.8987,31.7609,31.8803,169622.0
2019-01-07 12:30:00,34.7,34.87,34.69,34.86,273700.0,31.8803,32.0365,31.8711,32.0273,273700.0
2019-01-07 12:40:00,34.86,34.97,34.81,34.85,199991.0,32.0273,32.1284,31.9814,32.0181,199991.0
2019-01-07 12:50:00,34.85,34.86,34.69,34.7,175879.0,32.0181,32.0273,31.8711,31.8803,175879.0
2019-01-07 13:00:00,34.7,34.78,34.69,34.73,80422.0,31.8803,31.9538,31.8711,31.9079,80422.0
2019-01-07 13:10:00,34.73,34.79,34.69,34.72,145279.0,31.9079,31.963,31.8711,31.8987,145279.0
2019-01-07 13:20:00,34.7,34.72,34.64,34.66,102100.0,31.8803,31.8987,31.8252,31.8436,102100.0
2019-01-07 13:30:00,34.66,34.79,34.63,34.7,143033.0,31.8436,31.963,31.816,31.8803,143033.0
2019-01-07 13:40:00,34.69,34.71,34.55,34.55,130006.0,31.8711,31.8895,31.7425,31.7425,130006.0
2019-01-07 13:50:00,34.55,34.56,34.48,34.49,134127.0,31.7425,31.7517,31.6782,31.6874,134127.0
2019-01-07 14:00:00,34.5,34.57,34.45,34.48,184835.0,31.6966,31.7609,31.6506,31.6782,184835.0
2019-01-07 14:10:00,34.48,34.51,34.4,34.51,174365.0,31.6782,31.7058,31.6047,31.7058,174365.0
2019-01-07 14:20:00,34.52,34.57,34.49,34.53,88043.0,31.715,31.7609,31.6874,31.7241,88043.0
2019-01-07 14:30:00,34.53,34.54,34.47,34.54,123836.0,31.7241,31.7333,31.669,31.7333,123836.0
2019-01-07 14:40:00,34.54,34.56,34.49,34.51,185185.0,31.7333,31.7517,31.6874,31.7058,185185.0
2019-01-07 14:50:00,34.51,34.52,34.34,34.36,115901.0,31.7058,31.715,31.5496,31.568,115901.0
2019-01-07 15:00:00,34.36,34.57,34.35,34.53,133667.0,31.568,31.7609,31.5588,31.7241,133667.0
2019-01-07 15:10:00,34.54,34.66,34.51,34.65,137561.0,31.7333,31.8436,31.7058,31.8344,137561.0
2019-01-07 15:20:00,34.64,34.65,34.56,34.56,134766.0,31.8252,31.8344,31.7517,31.7517,134766.0
2019-01-07 15:30:00,34.57,34.57,34.44,34.45,222290.0,31.7609,31.7609,31.6415,31.6506,222290.0
2019-01-07 15:40:00,34.44,34.47,34.38,34.42,411947.0,31.6415,31.669,31.5863,31.6231,411947.0
2019-01-07 15:50:00,34.42,34.5,34.34,34.37,734814.0,31.6231,31.6966,31.5496,31.5771,734814.0
2019-01-08 09:30:00,35.0,35.39,34.98,35.12,734281.0,32.156,32.5143,32.1376,32.2662,734281.0
2019-01-08 09:40:00,35.12,35.6,35.08,35.46,462668.0,32.2662,32.7072,32.2295,32.5786,462668.0
2019-01-08 09:50:00,35.47,35.67,35.38,35.65,372948.0,32.5878,32.7715,32.5051,32.7531,372948.0
2019-01-08 10:00:00,35.65,35.68,35.5,35.54,365562.0,32.7531,32.7807,32.6153,32.6521,365562.0
2019-01-08 10:10:00,35.55,35.57,35.11,35.12,470209.0,32.6613,32.6796,32.257,32.2662,470209.0
2019-01-08 10:20:00,35.12,35.14,34.91,34.93,428860.0,32.2662,32.2846,32.0733,32.0916,428860.0
2019-01-08 10:30:00,34.94,34.97,34.69,34.82,378827.0,32.1008,32.1284,31.8711,31.9906,378827.0
2019-01-08 10:40:00,34.81,34.83,34.66,34.68,169033.0,31.9814,31.9998,31.8436,31.862,169033.0
2019-01-08 10:50:00,34.68,34.7,34.59,34.64,195022.0,31.862,31.8803,31.7793,31.8252,195022.0
2019-01-08 11:00:00,34.64,34.75,34.53,34.63,274722.0,31.8252,31.9263,31.7241,31.816,274722.0
2019-01-08 11:10:00,34.63,34.66,34.49,34.64,172907.0,31.816,31.8436,31.6874,31.8252,172907.0
2019-01-08 11:20:00,34.65,34.74,34.61,34.63,124679.0,31.8344,31.9171,31.7976,31.816,124679.0
2019-01-08 11:30:00,34.63,34.66,34.56,34.65,105961.0,31.816,31.8436,31.7517,31.8344,105961.0
2019-01-08 11:40:00,34.65,34.78,34.63,34.77,106825.0,31.8344,31.9538,31.816,31.9446,106825.0
2019-01-08 11:50:00,34.77,34.91,34.71,34.89,103142.0,31.9446,32.0733,31.8895,32.0549,103142.0
2019-01-08 12:00:00,34.89,34.94,34.83,34.9,97647.0,32.0549,32.1008,31.9998,32.0641,97647.0
2019-01-08 12:10:00,34.91,35.06,34.88,35.04,110557.0,32.0733,32.2111,32.0457,32.1927,110557.0
2019-01-08 12:20:00,35.04,35.12,34.98,35.0,106063.0,32.1927,32.2662,32.1376,32.156,106063.0
2019-01-08 12:30:00,35.0,35.02,34.94,35.0,159915.0,32.156,32.1743,32.1008,32.156,159915.0
2019-01-08 12:40:00,35.0,35.11,34.98,34.99,404761.0,32.156,32.257,32.1376,32.1468,404761.0
2019-01-08 12:50:00,34.99,35.0,34.84,34.84,168298.0,32.1468,32.156,32.009,32.009,168298.0
2019-01-08 13:00:00,34.84,34.94,34.83,34.84,73191.0,32.009,32.1008,31.9998,32.009,73191.0
2019-01-08 13:10:00,34.85,34.96,34.85,34.91,93703.0,32.0181,32.1192,32.0181,32.0733,93703.0
2019-01-08 13:20:00,34.91,34.95,34.88,34.9,38337.0,32.0733,32.11,32.0457,32.0641,38337.0
2019-01-08 13:30:00,34.9,34.92,34.87,34.89,50430.0,32.0641,32.0825,32.0365,32.0549,50430.0
2019-01-08 13:40:00,34.9,34.91,34.79,34.84,88216.0,32.0641,32.0733,31.963,32.009,88216.0
2019-01-08 13:50:00,34.84,34.93,34.84,34.86,139250.0,32.009,32.0916,32.009,32.0273,139250.0
2019-01-08 14:00:00,34.85,34.94,34.82,34.9,250536.0,32.0181,32.1008,31.9906,32.0641,250536.0
2019-01-08 14:10:00,34.9,35.02,34.9,34.92,84077.0,32.0641,32.1743,32.0641,32.0825,84077.0
2019-01-08 14:20:00,34.92,34.93,34.82,34.87,92244.0,32.0825,32.0916,31.9906,32.0365,92244.0
2019-01-08 14:30:00,34.87,34.91,34.85,34.89,87702.0,32.0365,32.0733,32.0181,32.0549,87702.0
2019-01-08 14:40:00,34.89,34.9,34.76,34.78,133796.0,32.0549,32.0641,31.9355,31.9538,133796.0
2019-01-08 14:50:00,34.78,34.78,34.65,34.72,154644.0,31.9538,31.9538,31.8344,31.8987,154644.0
2019-01-08 15:00:00,34.72,34.73,34.62,34.66,105518.0,31.8987,31.9079,31.8068,31.8436,105518.0
2019-01-08 15:10:00,34.67,34.75,34.62,34.74,97034.0,31.8528,31.9263,31.8068,31.9171,97034.0
2019-01-08 15:20:00,34.74,34.78,34.7,34.76,130051.0,31.9171,31.9538,31.8803,31.9355,130051.0
2019-01-08 15:30:00,34.77,34.89,34.77,34.88,229001.0,31.9446,32.0549,31.9446,32.0457,229001.0
2019-01-08 15:40:00,34.88,34.89,34.8,34.8,319844.0,32.0457,32.0549,31.9722,31.9722,319844.0
2019-01-08 15:50:00,34.8,34.87,34.79,34.82,760131.0,31.9722,32.0365,31.963,31.9906,760131.0
2019-01-09 09:30:00,34.96,35.28,34.71,35.18,481296.0,32.1192,32.4132,31.8895,32.3213,481296.0
2019-01-09 09:40:00,35.16,35.29,35.15,35.24,242478.0,32.303,32.4224,32.2938,32.3765,242478.0
2019-01-09 09:50:00,35.23,35.5,35.22,35.48,330541.0,32.3673,32.6153,32.3581,32.5969,330541.0
2019-01-09 10:00:00,35.47,35.57,35.28,35.3,201402.0,32.5878,32.6796,32.4132,32.4316,201402.0
2019-01-09 10:10:00,35.31,35.34,35.16,35.28,338844.0,32.4408,32.4683,32.303,32.4132,338844.0
2019-01-09 10:20:00,35.28,35.38,35.27,35.38,294118.0,32.4132,32.5051,32.404,32.5051,294118.0
2019-01-09 10:30:00,35.39,35.39,35.18,35.29,315066.0,32.5143,32.5143,32.3213,32.4224,315066.0
2019-01-09 10:40:00,35.28,35.29,35.1,35.19,191601.0,32.4132,32.4224,32.2478,32.3305,191601.0
2019-01-09 10:50:00,35.2,35.26,35.12,35.16,242295.0,32.3397,32.3948,32.2662,32.303,242295.0
2019-01-09 11:00:00,35.16,35.33,35.15,35.28,120180.0,32.303,32.4591,32.2938,32.4132,120180.0
2019-01-09 11:10:00,35.29,35.39,35.25,35.32,126521.0,32.4224,32.5143,32.3856,32.4499,126521.0
2019-01-09 11:20:00,35.32,35.41,35.26,35.4,117859.0,32.4499,32.5326,32.3948,32.5234,117859.0
2019-01-09 11:30:00,35.4,35.48,35.34,35.48,190924.0,32.5234,32.5969,32.4683,32.5969,190924.0
2019-01-09 11:40:00,35.48,35.48,35.35,35.47,148499.0,32.5969,32.5969,32.4775,32.5878,148499.0
2019-01-09 11:50:00,35.46,35.5,35.32,35.32,121169.0,32.5786,32.6153,32.4499,32.4499,121169.0
2019-01-09 12:00:00,35.31,35.37,35.28,35.3,140165.0,32.4408,32.4959,32.4132,32.4316,140165.0
2019-01-09 12:10:00,35.3,35.37,35.29,35.35,81576.0,32.4316,32.4959,32.4224,32.4775,81576.0
2019-01-09 12:20:00,35.35,35.43,35.35,35.36,154369.0,32.4775,32.551,32.4775,32.4867,154369.0
2019-01-09 12:30:00,35.36,35.45,35.34,35.45,133289.0,32.4867,32.5694,32.4683,32.5694,133289.0
2019-01-09 12:40:00,35.44,35.55,35.43,35.51,248662.0,32.5602,32.6613,32.551,32.6245,248662.0
2019-01-09 12:50:00,35.52,35.59,35.51,35.56,137108.0,32.6337,32.698,32.6245,32.6704,137108.0
2019-01-09 13:00:00,35.57,35.58,35.36,35.39,195957.0,32.6796,32.6888,32.4867,32.5143,195957.0
2019-01-09 13:10:00,35.39,35.39,35.32,35.33,188525.0,32.5143,32.5143,32.4499,32.4591,188525.0
2019-01-09 13:20:00,35.33,35.38,35.31,35.34,105025.0,32.4591,32.5051,32.4408,32.4683,105025.0
2019-01-09 13:30:00,35.34,35.36,35.29,35.31,120789.0,32.4683,32.4867,32.4224,32.4408,120789.0
2019-01-09 13:40:00,35.32,35.37,35.31,35.37,83659.0,32.4499,32.4959,32.4408,32.4959,83659.0
2019-01-09 13:50:00,35.37,35.38,35.28,35.31,257708.0,32.4959,32.5051,32.4132,32.4408,257708.0
2019-01-09 14:00:00,35.31,35.44,35.31,35.41,158522.0,32.4408,32.5602,32.4408,32.5326,158522.0
2019-01-09 14:10:00,35.41,35.41,35.25,35.26,225938.0,32.5326,32.5326,32.3856,32.3948,225938.0
2019-01-09 14:20:00,35.26,35.34,35.22,35.3,267884.0,32.3948,32.4683,32.3581,32.4316,267884.0
2019-01-09 14:30:00,35.3,35.35,35.24,35.32,114517.0,32.4316,32.4775,32.3765,32.4499,114517.0
2019-01-09 14:40:00,35.33,35.4,35.29,35.4,150120.0,32.4591,32.5234,32.4224,32.5234,150120.0
2019-01-09 14:50:00,35.41,35.42,35.35,35.35,92469.0,32.5326,32.5418,32.4775,32.4775,92469.0
2019-01-09 15:00:00,35.36,35.41,35.34,35.36,194076.0,32.4867,32.5326,32.4683,32.4867,194076.0
2019-01-09 15:10:00,35.36,35.39,35.32,35.35,197539.0,32.4867,32.5143,32.4499,32.4775,197539.0
2019-01-09 15:20:00,35.35,35.38,35.32,35.33,163191.0,32.4775,32.5051,32.4499,32.4591,163191.0
2019-01-09 15:30:00,35.34,35.36,35.28,35.3,266084.0,32.4683,32.4867,32.4132,32.4316,266084.0
2019-01-09 15:40:00,35.3,35.33,35.18,35.2,492125.0,32.4316,32.4591,32.3213,32.3397,492125.0
2019-01-09 15:50:00,35.2,35.23,35.12,35.18,704278.0,32.3397,32.3673,32.2662,32.3213,704278.0
2019-01-10 09:30:00,35.0,35.01,34.2,34.23,633576.0,32.156,32.1651,31.421,31.4485,633576.0
2019-01-10 09:40:00,34.24,34.43,34.16,34.4,394136.0,31.4577,31.6323,31.3842,31.6047,394136.0
2019-01-10 09:50:00,34.39,34.62,34.38,34.58,244718.0,31.5955,31.8068,31.5863,31.7701,244718.0
2019-01-10 10:00:00,34.59,34.85,34.59,34.7,123925.0,31.7793,32.0181,31.7793,31.8803,123925.0
2019-01-10 10:10:00,34.7,34.78,34.58,34.71,156902.0,31.8803,31.9538,31.7701,31.8895,156902.0
2019-01-10 10:20:00,34.71,34.93,34.71,34.86,141263.0,31.8895,32.0916,31.8895,32.0273,141263.0
2019-01-10 10:30:00,34.84,35.02,34.84,34.99,270094.0,32.009,32.1743,32.009,32.1468,270094.0
2019-01-10 10:40:00,34.98,34.99,34.84,34.93,138979.0,32.1376,32.1468,32.009,32.0916,138979.0
2019-01-10 10:50:00,34.93,35.05,34.93,35.03,126448.0,32.0916,32.2019,32.0916,32.1835,126448.0
2019-01-10 11:00:00,35.03,35.03,34.93,34.98,137218.0,32.1835,32.1835,32.0916,32.1376,137218.0
2019-01-10 11:10:00,34.98,34.98,34.87,34.91,134387.0,32.1376,32.1376,32.0365,32.0733,134387.0
2019-01-10 11:20:00,34.91,34.92,34.8,34.81,120256.0,32.0733,32.0825,31.9722,31.9814,120256.0
2019-01-10 11:30:00,34.81,34.96,34.8,34.91,145031.0,31.9814,32.1192,31.9722,32.0733,145031.0
2019-01-10 11:40:00,34.92,34.95,34.77,34.89,151200.0,32.0825,32.11,31.9446,32.0549,151200.0
2019-01-10 11:50:00,34.9,34.9,34.79,34.84,97792.0,32.0641,32.0641,31.963,32.009,97792.0
2019-01-10 12:00:00,34.84,34.88,34.72,34.73,104830.0,32.009,32.0457,31.8987,31.9079,104830.0
2019-01-10 12:10:00,34.72,34.75,34.65,34.67,137612.0,31.8987,31.9263,31.8344,31.8528,137612.0
2019-01-10 12:20:00,34.67,34.78,34.62,34.76,106265.0,31.8528,31.9538,31.8068,31.9355,106265.0
2019-01-10 12:30:00,34.76,34.78,34.7,34.71,102221.0,31.9355,31.9538,31.8803,31.8895,102221.0
2019-01-10 12:40:00,34.72,34.83,34.65,34.8,138966.0,31.8987,31.9998,31.8344,31.9722,138966.0
2019-01-10 12:50:00,34.8,34.85,34.77,34.77,153475.0,31.9722,32.0181,31.9446,31.9446,153475.0
2019-01-10 13:00:00,34.77,34.8,34.57,34.57,166894.0,31.9446,31.9722,31.7609,31.7609,166894.0
2019-01-10 13:10:00,34.57,34.6,34.5,34.55,136295.0,31.7609,31.7885,31.6966,31.7425,136295.0
2019-01-10 13:20:00,34.55,34.64,34.54,34.59,109301.0,31.7425,31.8252,31.7333,31.7793,109301.0
2019-01-10 13:30:00,34.59,34.6,34.5,34.54,114040.0,31.7793,31.7885,31.6966,31.7333,114040.0
2019-01-10 13:40:00,34.54,34.56,34.47,34.55,58987.0,31.7333,31.7517,31.669,31.7425,58987.0
2019-01-10 13:50:00,34.55,34.66,34.55,34.6,108273.0,31.7425,31.8436,31.7425,31.7885,108273.0
2019-01-10 14:00:00,34.61,34.67,34.58,34.65,202318.0,31.7976,31.8528,31.7701,31.8344,202318.0
2019-01-10 14:10:00,34.65,34.73,34.62,34.73,241219.0,31.8344,31.9079,31.8068,31.9079,241219.0
2019-01-10 14:20:00,34.73,34.78,34.63,34.64,135261.0,31.9079,31.9538,31.816,31.8252,135261.0
2019-01-10 14:30:00,34.64,34.65,34.54,34.55,193374.0,31.8252,31.8344,31.7333,31.7425,193374.0
2019-01-10 14:40:00,34.56,34.6,34.46,34.46,239156.0,31.7517,31.7885,31.6598,31.6598,239156.0
2019-01-10 14:50:00,34.45,34.55,34.41,34.55,286870.0,31.6506,31.7425,31.6139,31.7425,286870.0
2019-01-10 15:00:00,34.55,34.61,34.53,34.55,139072.0,31.7425,31.7976,31.7241,31.7425,139072.0
2019-01-10 15:10:00,34.55,34.63,34.51,34.61,176229.0,31.7425,31.816,31.7058,31.7976,176229.0
2019-01-10 15:20:00,34.62,34.66,34.61,34.64,139482.0,31.8068,31.8436,31.7976,31.8252,139482.0
2019-01-10 15:30:00,34.64,34.7,34.6,34.66,188557.0,31.8252,31.8803,31.7885,31.8436,188557.0
2019-01-10 15:40:00,34.67,34.71,34.66,34.7,294446.0,31.8528,31.8895,31.8436,31.8803,294446.0
2019-01-10 15:50:00,34.7,34.76,34.69,34.72,578229.0,31.8803,31.9355,31.8711,31.8987,578229.0
2019-01-11 09:30:00,36.63,37.64,36.25,37.63,4105121.0,33.6535,34.5814,33.3044,34.5722,4105121.0
2019-01-11 09:40:00,37.63,37.75,37.25,37.45,1986922.0,34.5722,34.6825,34.2231,34.4069,1986922.0
2019-01-11 09:50:00,37.45,37.64,37.29,37.62,1441779.0,34.4069,34.5814,34.2599,34.5631,1441779.0
2019-01-11 10:00:00,37.62,37.81,37.39,37.66,1665220.0,34.5631,34.7376,34.3517,34.5998,1665220.0
2019-01-11 10:10:00,37.66,37.83,37.45,37.63,1476586.0,34.5998,34.756,34.4069,34.5722,1476586.0
2019-01-11 10:20:00,37.64,37.64,37.28,37.33,928170.0,34.5814,34.5814,34.2507,34.2966,928170.0
2019-01-11 10:30:00,37.32,37.59,37.32,37.34,936391.0,34.2874,34.5355,34.2874,34.3058,936391.0
2019-01-11 10:40:00,37.34,37.52,37.25,37.37,750181.0,34.3058,34.4712,34.2231,34.3334,750181.0
2019-01-11 10:50:00,37.37,37.61,37.32,37.57,556073.0,34.3334,34.5539,34.2874,34.5171,556073.0
2019-01-11 11:00:00,37.58,37.67,37.49,37.55,570976.0,34.5263,34.609,34.4436,34.4987,570976.0
2019-01-11 11:10:00,37.55,37.58,37.41,37.52,449892.0,34.4987,34.5263,34.3701,34.4712,449892.0
2019-01-11 11:20:00,37.51,37.56,37.38,37.41,448017.0,34.462,34.5079,34.3426,34.3701,448017.0
2019-01-11 11:30:00,37.41,37.5,37.4,37.48,428739.0,34.3701,34.4528,34.3609,34.4344,428739.0
2019-01-11 11:40:00,37.48,37.72,37.45,37.66,537107.0,34.4344,34.6549,34.4069,34.5998,537107.0
2019-01-11 11:50:00,37.65,37.75,37.57,37.73,509612.0,34.5906,34.6825,34.5171,34.6641,509612.0
2019-01-11 12:00:00,37.74,37.77,37.59,37.63,326716.0,34.6733,34.7009,34.5355,34.5722,326716.0
2019-01-11 12:10:00,37.64,37.64,37.44,37.48,411355.0,34.5814,34.5814,34.3977,34.4344,411355.0
2019-01-11 12:20:00,37.49,37.69,37.46,37.68,409438.0,34.4436,34.6274,34.4161,34.6182,409438.0
2019-01-11 12:30:00,37.68,37.81,37.66,37.78,512805.0,34.6182,34.7376,34.5998,34.7101,512805.0
2019-01-11 12:40:00,37.77,37.97,37.77,37.87,556830.0,34.7009,34.8846,34.7009,34.7927,556830.0
2019-01-11 12:50:00,37.88,37.96,37.8,37.81,382259.0,34.8019,34.8754,34.7284,34.7376,382259.0
2019-01-11 13:00:00,37.8,37.88,37.77,37.82,292121.0,34.7284,34.8019,34.7009,34.7468,292121.0
2019-01-11 13:10:00,37.83,37.83,37.62,37.66,576128.0,34.756,34.756,34.5631,34.5998,576128.0
2019-01-11 13:20:00,37.66,37.68,37.43,37.51,531101.0,34.5998,34.6182,34.3885,34.462,531101.0
2019-01-11 13:30:00,37.5,37.6,37.43,37.44,302790.0,34.4528,34.5447,34.3885,34.3977,302790.0
2019-01-11 13:40:00,37.44,37.53,37.4,37.46,269573.0,34.3977,34.4804,34.3609,34.4161,269573.0
2019-01-11 13:50:00,37.46,37.53,37.41,37.51,238097.0,34.4161,34.4804,34.3701,34.462,238097.0
2019-01-11 14:00:00,37.5,37.51,37.34,37.44,377645.0,34.4528,34.462,34.3058,34.3977,377645.0
2019-01-11 14:10:00,37.43,37.43,37.26,37.31,333013.0,34.3885,34.3885,34.2323,34.2782,333013.0
2019-01-11 14:20:00,37.32,37.4,37.27,37.4,245117.0,34.2874,34.3609,34.2415,34.3609,245117.0
2019-01-11 14:30:00,37.4,37.41,37.31,37.39,214761.0,34.3609,34.3701,34.2782,34.3517,214761.0
2019-01-11 14:40:00,37.38,37.42,37.31,37.35,216938.0,34.3426,34.3793,34.2782,34.315,216938.0
2019-01-11 14:50:00,37.36,37.38,37.24,37.27,259703.0,34.3242,34.3426,34.2139,34.2415,259703.0
2019-01-11 15:00:00,37.27,37.38,37.26,37.32,230751.0,34.2415,34.3426,34.2323,34.2874,230751.0
2019-01-11 15:10:00,37.32,37.34,37.17,37.18,309702.0,34.2874,34.3058,34.1496,34.1588,309702.0
2019-01-11 15:20:00,37.17,37.18,37.02,37.09,599014.0,34.1496,34.1588,34.0118,34.0761,599014.0
2019-01-11 15:30:00,37.09,37.16,37.05,37.14,609570.0,34.0761,34.1404,34.0394,34.1221,609570.0
2019-01-11 15:40:00,37.14,37.19,37.1,37.19,704077.0,34.1221,34.168,34.0853,34.168,704077.0
2019-01-11 15:50:00,37.19,37.25,37.14,37.17,1540216.0,34.168,34.2231,34.1221,34.1496,1540216.0
2019-01-14 09:30:00,37.25,37.74,37.02,37.39,1546219.0,34.2231,34.6733,34.0118,34.3517,1546219.0
2019-01-14 09:40:00,37.4,37.75,37.4,37.67,546124.0,34.3609,34.6825,34.3609,34.609,546124.0
2019-01-14 09:50:00,37.67,37.78,37.57,37.69,544674.0,34.609,34.7101,34.5171,34.6274,544674.0
2019-01-14 10:00:00,37.69,37.89,37.62,37.85,614049.0,34.6274,34.8111,34.5631,34.7744,614049.0
2019-01-14 10:10:00,37.85,37.98,37.77,37.87,457583.0,34.7744,34.8938,34.7009,34.7927,457583.0
2019-01-14 10:20:00,37.87,37.91,37.58,37.63,388434.0,34.7927,34.8295,34.5263,34.5722,388434.0
2019-01-14 10:30:00,37.63,37.64,37.5,37.58,290827.0,34.5722,34.5814,34.4528,34.5263,290827.0
2019-01-14 10:40:00,37.57,37.67,37.43,37.57,316924.0,34.5171,34.609,34.3885,34.5171,316924.0
2019-01-14 10:50:00,37.57,37.77,37.57,37.74,196826.0,34.5171,34.7009,34.5171,34.6733,196826.0
2019-01-14 11:00:00,37.73,37.88,37.7,37.77,420640.0,34.6641,34.8019,34.6366,34.7009,420640.0
2019-01-14 11:10:00,37.76,37.82,37.57,37.63,208837.0,34.6917,34.7468,34.5171,34.5722,208837.0
2019-01-14 11:20:00,37.62,37.79,37.59,37.75,143248.0,34.5631,34.7192,34.5355,34.6825,143248.0
2019-01-14 11:30:00,37.75,37.89,37.73,37.88,213494.0,34.6825,34.8111,34.6641,34.8019,213494.0
2019-01-14 11:40:00,37.88,37.89,37.77,37.86,368412.0,34.8019,34.8111,34.7009,34.7836,368412.0
2019-01-14 11:50:00,37.86,37.93,37.71,37.76,309212.0,34.7836,34.8479,34.6457,34.6917,309212.0
2019-01-14 12:00:00,37.76,37.87,37.76,37.84,163438.0,34.6917,34.7927,34.6917,34.7652,163438.0
2019-01-14 12:10:00,37.84,37.88,37.77,37.85,182317.0,34.7652,34.8019,34.7009,34.7744,182317.0
2019-01-14 12:20:00,37.85,37.97,37.82,37.97,255139.0,34.7744,34.8846,34.7468,34.8846,255139.0
2019-01-14 12:30:00,37.97,38.0,37.82,37.87,470918.0,34.8846,34.9122,34.7468,34.7927,470918.0
2019-01-14 12:40:00,37.86,37.9,37.77,37.77,226247.0,34.7836,34.8203,34.7009,34.7009,226247.0
2019-01-14 12:50:00,37.77,37.79,37.66,37.7,274391.0,34.7009,34.7192,34.5998,34.6366,274391.0
2019-01-14 13:00:00,37.69,37.76,37.67,37.76,142292.0,34.6274,34.6917,34.609,34.6917,142292.0
2019-01-14 13:10:00,37.75,37.81,37.74,37.78,142318.0,34.6825,34.7376,34.6733,34.7101,142318.0
2019-01-14 13:20:00,37.78,37.82,37.75,37.78,150475.0,34.7101,34.7468,34.6825,34.7101,150475.0
2019-01-14 13:30:00,37.78,37.83,37.78,37.81,171079.0,34.7101,34.756,34.7101,34.7376,171079.0
2019-01-14 13:40:00,37.8,37.86,37.72,37.75,130028.0,34.7284,34.7836,34.6549,34.6825,130028.0
2019-01-14 13:50:00,37.76,37.77,37.67,37.68,117834.0,34.6917,34.7009,34.609,34.6182,117834.0
2019-01-14 14:00:00,37.67,37.79,37.65,37.75,163486.0,34.609,34.7192,34.5906,34.6825,163486.0
2019-01-14 14:10:00,37.75,37.77,37.69,37.69,105774.0,34.6825,34.7009,34.6274,34.6274,105774.0
2019-01-14 14:20:00,37.7,37.76,37.68,37.76,156790.0,34.6366,34.6917,34.6182,34.6917,156790.0
2019-01-14 14:30:00,37.76,37.79,37.73,37.78,149390.0,34.6917,34.7192,34.6641,34.7101,149390.0
2019-01-14 14:40:00,37.77,37.82,37.76,37.8,149809.0,34.7009,34.7468,34.6917,34.7284,149809.0
2019-01-14 14:50:00,37.8,37.87,37.8,37.82,190121.0,34.7284,34.7927,34.7284,34.7468,190121.0
2019-01-14 15:00:00,37.82,37.82,37.66,37.67,259729.0,34.7468,34.7468,34.5998,34.609,259729.0
2019-01-14 15:10:00,37.67,37.69,37.6,37.65,215972.0,34.609,34.6274,34.5447,34.5906,215972.0
2019-01-14 15:20:00,37.65,37.74,37.64,37.69,133327.0,34.5906,34.6733,34.5814,34.6274,133327.0
2019-01-14 15:30:00,37.7,37.76,37.69,37.71,182281.0,34.6366,34.6917,34.6274,34.6457,182281.0
2019-01-14 15:40:00,37.7,37.71,37.66,37.69,293687.0,34.6366,34.6457,34.5998,34.6274,293687.0
2019-01-14 15:50:00,37.69,37.73,37.64,37.64,930384.0,34.6274,34.6641,34.5814,34.5814,930384.0
2019-01-15 09:30:00,37.84,37.84,37.12,37.13,961837.0,34.7652,34.7652,34.1037,34.1129,961837.0
2019-01-15 09:40:00,37.13,37.16,36.82,37.05,623066.0,34.1129,34.1404,33.8281,34.0394,623066.0
2019-01-15 09:50:00,37.06,37.09,36.8,36.93,379657.0,34.0486,34.0761,33.8097,33.9291,379657.0
2019-01-15 10:00:00,36.93,37.22,36.91,37.15,293755.0,33.9291,34.1956,33.9107,34.1312,293755.0
2019-01-15 10:10:00,37.16,37.19,37.03,37.07,430748.0,34.1404,34.168,34.021,34.0577,430748.0
2019-01-15 10:20:00,37.07,37.09,36.99,37.04,162803.0,34.0577,34.0761,33.9842,34.0302,162803.0
2019-01-15 10:30:00,37.04,37.17,37.03,37.16,244125.0,34.0302,34.1496,34.021,34.1404,244125.0
2019-01-15 10:40:00,37.16,37.19,36.95,36.98,382762.0,34.1404,34.168,33.9475,33.9751,382762.0
2019-01-15 10:50:00,36.98,37.2,36.97,37.2,253097.0,33.9751,34.1772,33.9659,34.1772,253097.0
2019-01-15 11:00:00,37.2,37.29,37.1,37.14,256265.0,34.1772,34.2599,34.0853,34.1221,256265.0
2019-01-15 11:10:00,37.14,37.22,37.09,37.18,135233.0,34.1221,34.1956,34.0761,34.1588,135233.0
2019-01-15 11:20:00,37.18,37.22,37.05,37.2,130772.0,34.1588,34.1956,34.0394,34.1772,130772.0
2019-01-15 11:30:00,37.21,37.36,37.16,37.34,253246.0,34.1864,34.3242,34.1404,34.3058,253246.0
2019-01-15 11:40:00,37.34,37.49,37.31,37.44,335617.0,34.3058,34.4436,34.2782,34.3977,335617.0
2019-01-15 11:50:00,37.44,37.57,37.44,37.49,228645.0,34.3977,34.5171,34.3977,34.4436,228645.0
2019-01-15 12:00:00,37.49,37.6,37.44,37.46,151958.0,34.4436,34.5447,34.3977,34.4161,151958.0
2019-01-15 12:10:00,37.46,37.58,37.46,37.53,233484.0,34.4161,34.5263,34.4161,34.4804,233484.0
2019-01-15 12:20:00,37.53,37.58,37.51,37.57,150218.0,34.4804,34.5263,34.462,34.5171,150218.0
2019-01-15 12:30:00,37.57,37.6,37.49,37.55,134898.0,34.5171,34.5447,34.4436,34.4987,134898.0
2019-01-15 12:40:00,37.55,37.6,37.53,37.55,190806.0,34.4987,34.5447,34.4804,34.4987,190806.0
2019-01-15 12:50:00,37.55,37.55,37.38,37.44,203274.0,34.4987,34.4987,34.3426,34.3977,203274.0
2019-01-15 13:00:00,37.43,37.46,37.37,37.41,157573.0,34.3885,34.4161,34.3334,34.3701,157573.0
2019-01-15 13:10:00,37.41,37.44,37.36,37.36,114628.0,34.3701,34.3977,34.3242,34.3242,114628.0
2019-01-15 13:20:00,37.36,37.44,37.35,37.44,77259.0,34.3242,34.3977,34.315,34.3977,77259.0
2019-01-15 13:30:00,37.44,37.54,37.43,37.5,245356.0,34.3977,34.4896,34.3885,34.4528,245356.0
2019-01-15 13:40:00,37.51,37.52,37.38,37.45,231573.0,34.462,34.4712,34.3426,34.4069,231573.0
2019-01-15 13:50:00,37.44,37.51,37.42,37.48,108007.0,34.3977,34.462,34.3793,34.4344,108007.0
2019-01-15 14:00:00,37.47,37.53,37.43,37.45,79474.0,34.4252,34.4804,34.3885,34.4069,79474.0
2019-01-15 14:10:00,37.45,37.49,37.41,37.45,133373.0,34.4069,34.4436,34.3701,34.4069,133373.0
2019-01-15 14:20:00,37.44,37.46,37.29,37.31,227226.0,34.3977,34.4161,34.2599,34.2782,227226.0
2019-01-15 14:30:00,37.3,37.35,37.25,37.31,181495.0,34.2691,34.315,34.2231,34.2782,181495.0
2019-01-15 14:40:00,37.29,37.4,37.29,37.35,179857.0,34.2599,34.3609,34.2599,34.315,179857.0
2019-01-15 14:50:00,37.36,37.44,37.34,37.37,78945.0,34.3242,34.3977,34.3058,34.3334,78945.0
2019-01-15 15:00:00,37.37,37.45,37.35,37.44,99177.0,34.3334,34.4069,34.315,34.3977,99177.0
2019-01-15 15:10:00,37.44,37.49,37.41,37.44,321942.0,34.3977,34.4436,34.3701,34.3977,321942.0
2019-01-15 15:20:00,37.44,37.48,37.39,37.45,153812.0,34.3977,34.4344,34.3517,34.4069,153812.0
2019-01-15 15:30:00,37.44,37.45,37.37,37.41,197955.0,34.3977,34.4069,34.3334,34.3701,197955.0
2019-01-15 15:40:00,37.41,37.53,37.39,37.52,417373.0,34.3701,34.4804,34.3517,34.4712,417373.0
2019-01-15 15:50:00,37.51,37.58,37.49,37.54,1009253.0,34.462,34.5263,34.4436,34.4896,1009253.0
2019-01-16 09:30:00,37.48,37.84,37.26,37.78,678383.0,34.4344,34.7652,34.2323,34.7101,678383.0
2019-01-16 09:40:00,37.77,37.97,37.57,37.9,390453.0,34.7009,34.8846,34.5171,34.8203,390453.0
2019-01-16 09:50:00,37.9,37.9,37.7,37.81,225427.0,34.8203,34.8203,34.6366,34.7376,225427.0
2019-01-16 10:00:00,37.81,37.86,37.76,37.8,359947.0,34.7376,34.7836,34.6917,34.7284,359947.0
2019-01-16 10:10:00,37.8,37.8,37.7,37.73,199976.0,34.7284,34.7284,34.6366,34.6641,199976.0
2019-01-16 10:20:00,37.73,37.74,37.52,37.59,146337.0,34.6641,34.6733,34.4712,34.5355,146337.0
2019-01-16 10:30:00,37.58,37.62,37.47,37.52,149784.0,34.5263,34.5631,34.4252,34.4712,149784.0
2019-01-16 10:40:00,37.52,37.61,37.4,37.61,282036.0,34.4712,34.5539,34.3609,34.5539,282036.0
2019-01-16 10:50:00,37.62,37.76,37.61,37.71,219061.0,34.5631,34.6917,34.5539,34.6457,219061.0
2019-01-16 11:00:00,37.7,37.75,37.63,37.65,144071.0,34.6366,34.6825,34.5722,34.5906,144071.0
2019-01-16 11:10:00,37.65,37.72,37.65,37.68,128213.0,34.5906,34.6549,34.5906,34.6182,128213.0
2019-01-16 11:20:00,37.67,37.82,37.64,37.78,551016.0,34.609,34.7468,34.5814,34.7101,551016.0
2019-01-16 11:30:00,37.78,37.88,37.73,37.88,395846.0,34.7101,34.8019,34.6641,34.8019,395846.0
2019-01-16 11:40:00,37.88,37.88,37.71,37.71,213548.0,34.8019,34.8019,34.6457,34.6457,213548.0
2019-01-16 11:50:00,37.72,37.72,37.53,37.55,151372.0,34.6549,34.6549,34.4804,34.4987,151372.0
2019-01-16 12:00:00,37.54,37.57,37.43,37.48,202260.0,34.4896,34.5171,34.3885,34.4344,202260.0
2019-01-16 12:10:00,37.49,37.58,37.43,37.55,155010.0,34.4436,34.5263,34.3885,34.4987,155010.0
2019-01-16 12:20:00,37.56,37.62,37.5,37.62,139531.0,34.5079,34.5631,34.4528,34.5631,139531.0
2019-01-16 12:30:00,37.62,37.65,37.51,37.53,105336.0,34.5631,34.5906,34.462,34.4804,105336.0
2019-01-16 12:40:00,37.54,37.6,37.52,37.52,73256.0,34.4896,34.5447,34.4712,34.4712,73256.0
2019-01-16 12:50:00,37.52,37.55,37.48,37.48,114080.0,34.4712,34.4987,34.4344,34.4344,114080.0
2019-01-16 13:00:00,37.48,37.52,37.42,37.49,282910.0,34.4344,34.4712,34.3793,34.4436,282910.0
2019-01-16 13:10:00,37.48,37.58,37.45,37.57,237218.0,34.4344,34.5263,34.4069,34.5171,237218.0
2019-01-16 13:20:00,37.57,37.61,37.54,37.58,80614.0,34.5171,34.5539,34.4896,34.5263,80614.0
2019-01-16 13:30:00,37.58,37.68,37.56,37.65,116530.0,34.5263,34.6182,34.5079,34.5906,116530.0
2019-01-16 13:40:00,37.65,37.66,37.51,37.52,86742.0,34.5906,34.5998,34.462,34.4712,86742.0
2019-01-16 13:50:00,37.53,37.62,37.51,37.6,82873.0,34.4804,34.5631,34.462,34.5447,82873.0
2019-01-16 14:00:00,37.61,37.65,37.59,37.62,44194.0,34.5539,34.5906,34.5355,34.5631,44194.0
2019-01-16 14:10:00,37.61,37.62,37.57,37.59,138380.0,34.5539,34.5631,34.5171,34.5355,138380.0
2019-01-16 14:20:00,37.59,37.62,37.54,37.57,102718.0,34.5355,34.5631,34.4896,34.5171,102718.0
2019-01-16 14:30:00,37.57,37.63,37.56,37.61,90403.0,34.5171,34.5722,34.5079,34.5539,90403.0
2019-01-16 14:40:00,37.61,37.65,37.57,37.64,129902.0,34.5539,34.5906,34.5171,34.5814,129902.0
2019-01-16 14:50:00,37.64,37.95,37.5,37.94,1304804.0,34.5814,34.8662,34.4528,34.8571,1304804.0
2019-01-16 15:00:00,37.95,37.98,37.78,37.93,373161.0,34.8662,34.8938,34.7101,34.8479,373161.0
2019-01-16 15:10:00,37.93,37.95,37.8,37.88,224174.0,34.8479,34.8662,34.7284,34.8019,224174.0
2019-01-16 15:20:00,37.87,37.92,37.85,37.91,303007.0,34.7927,34.8387,34.7744,34.8295,303007.0
2019-01-16 15:30:00,37.89,37.9,37.79,37.81,279810.0,34.8111,34.8203,34.7192,34.7376,279810.0
2019-01-16 15:40:00,37.8,37.82,37.62,37.65,469302.0,34.7284,34.7468,34.5631,34.5906,469302.0
2019-01-16 15:50:00,37.66,37.78,37.6,37.68,972794.0,34.5998,34.7101,34.5447,34.6182,972794.0
2019-01-17 09:30:00,37.5,37.83,37.4,37.66,329310.0,34.4528,34.756,34.3609,34.5998,329310.0
2019-01-17 09:40:00,37.66,37.72,37.59,37.59,146849.0,34.5998,34.6549,34.5355,34.5355,146849.0
2019-01-17 09:50:00,37.59,37.66,37.55,37.61,150178.0,34.5355,34.5998,34.4987,34.5539,150178.0
2019-01-17 10:00:00,37.61,37.77,37.47,37.75,256656.0,34.5539,34.7009,34.4252,34.6825,256656.0
2019-01-17 10:10:00,37.74,37.92,37.73,37.85,376909.0,34.6733,34.8387,34.6641,34.7744,376909.0
2019-01-17 10:20:00,37.86,37.94,37.83,37.9,224588.0,34.7836,34.8571,34.756,34.8203,224588.0
2019-01-17 10:30:00,37.9,38.04,37.87,37.96,655867.0,34.8203,34.9489,34.7927,34.8754,655867.0
2019-01-17 10:40:00,37.96,37.98,37.83,37.87,282367.0,34.8754,34.8938,34.756,34.7927,282367.0
2019-01-17 10:50:00,37.88,37.96,37.87,37.93,148554.0,34.8019,34.8754,34.7927,34.8479,148554.0
2019-01-17 11:00:00,37.93,37.98,37.91,37.98,147001.0,34.8479,34.8938,34.8295,34.8938,147001.0
2019-01-17 11:10:00,37.98,38.1,37.95,38.05,349473.0,34.8938,35.0041,34.8662,34.9581,349473.0
2019-01-17 11:20:00,38.05,38.09,37.96,38.01,128044.0,34.9581,34.9949,34.8754,34.9214,128044.0
2019-01-17 11:30:00,38.01,38.01,37.95,38.0,172434.0,34.9214,34.9214,34.8662,34.9122,172434.0
2019-01-17 11:40:00,38.0,38.09,37.97,37.99,335973.0,34.9122,34.9949,34.8846,34.903,335973.0
2019-01-17 11:50:00,37.99,38.01,37.91,37.92,79504.0,34.903,34.9214,34.8295,34.8387,79504.0
2019-01-17 12:00:00,37.91,37.99,37.88,37.89,141519.0,34.8295,34.903,34.8019,34.8111,141519.0
2019-01-17 12:10:00,37.89,37.89,37.83,37.86,76296.0,34.8111,34.8111,34.756,34.7836,76296.0
2019-01-17 12:20:00,37.85,37.9,37.81,37.88,71746.0,34.7744,34.8203,34.7376,34.8019,71746.0
2019-01-17 12:30:00,37.88,37.9,37.77,37.81,61698.0,34.8019,34.8203,34.7009,34.7376,61698.0
2019-01-17 12:40:00,37.82,37.84,37.58,37.66,298854.0,34.7468,34.7652,34.5263,34.5998,298854.0
2019-01-17 12:50:00,37.66,37.73,37.64,37.69,80787.0,34.5998,34.6641,34.5814,34.6274,80787.0
2019-01-17 13:00:00,37.69,37.79,37.68,37.79,97006.0,34.6274,34.7192,34.6182,34.7192,97006.0
2019-01-17 13:10:00,37.79,37.83,37.78,37.82,76387.0,34.7192,34.756,34.7101,34.7468,76387.0
2019-01-17 13:20:00,37.83,37.91,37.81,37.84,360692.0,34.756,34.8295,34.7376,34.7652,360692.0
2019-01-17 13:30:00,37.84,37.85,37.8,37.83,59064.0,34.7652,34.7744,34.7284,34.756,59064.0
2019-01-17 13:40:00,37.82,37.84,37.75,37.81,78947.0,34.7468,34.7652,34.6825,34.7376,78947.0
2019-01-17 13:50:00,37.82,37.88,37.8,37.84,67638.0,34.7468,34.8019,34.7284,34.7652,67638.0
2019-01-17 14:00:00,37.84,37.87,37.82,37.84,69475.0,34.7652,34.7927,34.7468,34.7652,69475.0
2019-01-17 14:10:00,37.85,37.87,37.83,37.84,82627.0,34.7744,34.7927,34.756,34.7652,82627.0
2019-01-17 14:20:00,37.85,37.87,37.78,37.84,111276.0,34.7744,34.7927,34.7101,34.7652,111276.0
2019-01-17 14:30:00,37.84,37.94,37.77,37.92,290606.0,34.7652,34.8571,34.7009,34.8387,290606.0
2019-01-17 14:40:00,37.92,38.28,37.92,38.24,662504.0,34.8387,35.1694,34.8387,35.1327,662504.0
2019-01-17 14:50:00,38.25,38.3,38.03,38.14,695844.0,35.1419,35.1878,34.9397,35.0408,695844.0
2019-01-17 15:00:00,38.13,38.16,37.95,38.08,259246.0,35.0316,35.0592,34.8662,34.9857,259246.0
2019-01-17 15:10:00,38.08,38.18,38.04,38.16,361714.0,34.9857,35.0776,34.9489,35.0592,361714.0
2019-01-17 15:20:00,38.16,38.25,38.12,38.24,314591.0,35.0592,35.1419,35.0224,35.1327,314591.0
2019-01-17 15:30:00,38.23,38.26,38.21,38.21,453956.0,35.1235,35.1511,35.1051,35.1051,453956.0
2019-01-17 15:40:00,38.22,38.22,38.11,38.12,504557.0,35.1143,35.1143,35.0132,35.0224,504557.0
2019-01-17 15:50:00,38.13,38.29,38.06,38.26,1322755.0,35.0316,35.1786,34.9673,35.1511,1322755.0
2019-01-18 09:30:00,38.45,38.45,37.88,38.0,1160417.0,35.3256,35.3256,34.8019,34.9122,1160417.0
2019-01-18 09:40:00,38.01,38.1,37.84,38.05,327422.0,34.9214,35.0041,34.7652,34.9581,327422.0
2019-01-18 09:50:00,38.06,38.22,37.97,38.21,201787.0,34.9673,35.1143,34.8846,35.1051,201787.0
2019-01-18 10:00:00,38.2,38.23,38.03,38.16,163404.0,35.0959,35.1235,34.9397,35.0592,163404.0
2019-01-18 10:10:00,38.16,38.44,38.15,38.41,255306.0,35.0592,35.3164,35.05,35.2889,255306.0
2019-01-18 10:20:00,38.43,38.48,38.29,38.34,250468.0,35.3072,35.3532,35.1786,35.2245,250468.0
2019-01-18 10:30:00,38.33,38.49,38.32,38.48,385199.0,35.2154,35.3624,35.2062,35.3532,385199.0
2019-01-18 10:40:00,38.47,38.64,38.46,38.57,447107.0,35.344,35.5002,35.3348,35.4359,447107.0
2019-01-18 10:50:00,38.57,38.65,38.52,38.64,133850.0,35.4359,35.5094,35.3899,35.5002,133850.0
2019-01-18 11:00:00,38.64,38.72,38.59,38.64,209792.0,35.5002,35.5737,35.4542,35.5002,209792.0
2019-01-18 11:10:00,38.64,38.72,38.63,38.67,139719.0,35.5002,35.5737,35.491,35.5277,139719.0
2019-01-18 11:20:00,38.67,38.7,38.56,38.69,359227.0,35.5277,35.5553,35.4267,35.5461,359227.0
2019-01-18 11:30:00,38.68,38.7,38.61,38.7,135101.0,35.5369,35.5553,35.4726,35.5553,135101.0
2019-01-18 11:40:00,38.7,38.7,38.6,38.69,107981.0,35.5553,35.5553,35.4634,35.5461,107981.0
2019-01-18 11:50:00,38.68,38.7,38.58,38.68,87017.0,35.5369,35.5553,35.445,35.5369,87017.0
2019-01-18 12:00:00,38.69,38.72,38.65,38.7,272068.0,35.5461,35.5737,35.5094,35.5553,272068.0
2019-01-18 12:10:00,38.7,38.77,38.64,38.7,130741.0,35.5553,35.6196,35.5002,35.5553,130741.0
2019-01-18 12:20:00,38.7,38.73,38.65,38.66,90415.0,35.5553,35.5829,35.5094,35.5185,90415.0
2019-01-18 12:30:00,38.67,38.7,38.63,38.68,101436.0,35.5277,35.5553,35.491,35.5369,101436.0
2019-01-18 12:40:00,38.68,38.7,38.64,38.65,100932.0,35.5369,35.5553,35.5002,35.5094,100932.0
2019-01-18 12:50:00,38.65,38.66,38.56,38.59,94559.0,35.5094,35.5185,35.4267,35.4542,94559.0
2019-01-18 13:00:00,38.59,38.65,38.52,38.54,153122.0,35.4542,35.5094,35.3899,35.4083,153122.0
2019-01-18 13:10:00,38.55,38.56,38.47,38.5,55584.0,35.4175,35.4267,35.344,35.3715,55584.0
2019-01-18 13:20:00,38.49,38.52,38.42,38.45,89643.0,35.3624,35.3899,35.298,35.3256,89643.0
2019-01-18 13:30:00,38.45,38.5,38.42,38.48,60967.0,35.3256,35.3715,35.298,35.3532,60967.0
2019-01-18 13:40:00,38.49,38.56,38.47,38.55,179714.0,35.3624,35.4267,35.344,35.4175,179714.0
2019-01-18 13:50:00,38.55,38.56,38.45,38.53,162860.0,35.4175,35.4267,35.3256,35.3991,162860.0
2019-01-18 14:00:00,38.52,38.55,38.48,38.54,85331.0,35.3899,35.4175,35.3532,35.4083,85331.0
2019-01-18 14:10:00,38.54,38.55,38.47,38.5,127135.0,35.4083,35.4175,35.344,35.3715,127135.0
2019-01-18 14:20:00,38.49,38.6,38.48,38.55,198126.0,35.3624,35.4634,35.3532,35.4175,198126.0
2019-01-18 14:30:00,38.54,38.56,38.51,38.54,90433.0,35.4083,35.4267,35.3807,35.4083,90433.0
2019-01-18 14:40:00,38.55,38.59,38.51,38.58,138351.0,35.4175,35.4542,35.3807,35.445,138351.0
2019-01-18 14:50:00,38.59,38.66,38.54,38.62,216258.0,35.4542,35.5185,35.4083,35.4818,216258.0
2019-01-18 15:00:00,38.62,38.63,38.55,38.59,66614.0,35.4818,35.491,35.4175,35.4542,66614.0
2019-01-18 15:10:00,38.59,38.64,38.58,38.62,183698.0,35.4542,35.5002,35.445,35.4818,183698.0
2019-01-18 15:20:00,38.62,38.64,38.57,38.59,123049.0,35.4818,35.5002,35.4359,35.4542,123049.0
2019-01-18 15:30:00,38.59,38.64,38.56,38.58,213707.0,35.4542,35.5002,35.4267,35.445,213707.0
2019-01-18 15:40:00,38.58,38.63,38.51,38.53,489037.0,35.445,35.491,35.3807,35.3991,489037.0
2019-01-18 15:50:00,38.53,38.64,38.47,38.61,1050846.0,35.3991,35.5002,35.344,35.4726,1050846.0
2019-01-22 09:30:00,38.28,38.79,38.12,38.51,877942.0,35.1694,35.638,35.0224,35.3807,877942.0
2019-01-22 09:40:00,38.51,38.53,38.19,38.19,195640.0,35.3807,35.3991,35.0867,35.0867,195640.0
2019-01-22 09:50:00,38.18,38.41,38.17,38.39,207841.0,35.0776,35.2889,35.0684,35.2705,207841.0
2019-01-22 10:00:00,38.38,38.39,38.21,38.33,224141.0,35.2613,35.2705,35.1051,35.2154,224141.0
2019-01-22 10:10:00,38.33,38.35,38.26,38.28,177029.0,35.2154,35.2337,35.1511,35.1694,177029.0
2019-01-22 10:20:00,38.28,38.38,38.26,38.34,158195.0,35.1694,35.2613,35.1511,35.2245,158195.0
2019-01-22 10:30:00,38.34,38.39,38.29,38.3,147592.0,35.2245,35.2705,35.1786,35.1878,147592.0
2019-01-22 10:40:00,38.3,38.35,38.28,38.32,175885.0,35.1878,35.2337,35.1694,35.2062,175885.0
2019-01-22 10:50:00,38.32,38.38,38.28,38.29,291829.0,35.2062,35.2613,35.1694,35.1786,291829.0
2019-01-22 11:00:00,38.28,38.39,38.27,38.35,149089.0,35.1694,35.2705,35.1602,35.2337,149089.0
2019-01-22 11:10:00,38.36,38.45,38.29,38.41,128247.0,35.2429,35.3256,35.1786,35.2889,128247.0
2019-01-22 11:20:00,38.42,38.47,38.38,38.4,107952.0,35.298,35.344,35.2613,35.2797,107952.0
2019-01-22 11:30:00,38.4,38.41,38.29,38.3,69726.0,35.2797,35.2889,35.1786,35.1878,69726.0
2019-01-22 11:40:00,38.3,38.31,38.21,38.3,136254.0,35.1878,35.197,35.1051,35.1878,136254.0
2019-01-22 11:50:00,38.3,38.31,38.17,38.19,149761.0,35.1878,35.197,35.0684,35.0867,149761.0
2019-01-22 12:00:00,38.19,38.23,38.1,38.21,244921.0,35.0867,35.1235,35.0041,35.1051,244921.0
2019-01-22 12:10:00,38.22,38.25,38.18,38.2,61565.0,35.1143,35.1419,35.0776,35.0959,61565.0
2019-01-22 12:20:00,38.2,38.24,38.12,38.15,73069.0,35.0959,35.1327,35.0224,35.05,73069.0
2019-01-22 12:30:00,38.15,38.27,38.13,38.23,78586.0,35.05,35.1602,35.0316,35.1235,78586.0
2019-01-22 12:40:00,38.22,38.26,38.19,38.23,102956.0,35.1143,35.1511,35.0867,35.1235,102956.0
2019-01-22 12:50:00,38.23,38.24,38.15,38.18,76426.0,35.1235,35.1327,35.05,35.0776,76426.0
2019-01-22 13:00:00,38.18,38.18,38.01,38.11,208002.0,35.0776,35.0776,34.9214,35.0132,208002.0
2019-01-22 13:10:00,38.1,38.11,37.97,37.98,160726.0,35.0041,35.0132,34.8846,34.8938,160726.0
2019-01-22 13:20:00,37.98,38.1,37.98,38.07,223975.0,34.8938,35.0041,34.8938,34.9765,223975.0
2019-01-22 13:30:00,38.07,38.16,38.04,38.08,232498.0,34.9765,35.0592,34.9489,34.9857,232498.0
2019-01-22 13:40:00,38.07,38.08,37.99,38.01,194618.0,34.9765,34.9857,34.903,34.9214,194618.0
2019-01-22 13:50:00,38.01,38.04,37.96,38.01,158865.0,34.9214,34.9489,34.8754,34.9214,158865.0
2019-01-22 14:00:00,38.01,38.05,37.98,38.02,91886.0,34.9214,34.9581,34.8938,34.9306,91886.0
2019-01-22 14:10:00,38.03,38.14,38.02,38.12,67387.0,34.9397,35.0408,34.9306,35.0224,67387.0
2019-01-22 14:20:00,38.12,38.13,38.02,38.07,110768.0,35.0224,35.0316,34.9306,34.9765,110768.0
2019-01-22 14:30:00,38.07,38.11,38.0,38.0,197346.0,34.9765,35.0132,34.9122,34.9122,197346.0
2019-01-22 14:40:00,38.01,38.04,37.91,37.93,220710.0,34.9214,34.9489,34.8295,34.8479,220710.0
2019-01-22 14:50:00,37.92,38.0,37.92,37.99,182384.0,34.8387,34.9122,34.8387,34.903,182384.0
2019-01-22 15:00:00,38.0,38.02,37.89,37.93,290457.0,34.9122,34.9306,34.8111,34.8479,290457.0
2019-01-22 15:10:00,37.92,38.03,37.92,38.02,152759.0,34.8387,34.9397,34.8387,34.9306,152759.0
2019-01-22 15:20:00,38.02,38.17,38.02,38.16,176266.0,34.9306,35.0684,34.9306,35.0592,176266.0
2019-01-22 15:30:00,38.16,38.26,38.06,38.26,317274.0,35.0592,35.1511,34.9673,35.1511,317274.0
2019-01-22 15:40:00,38.26,38.32,38.1,38.16,371354.0,35.1511,35.2062,35.0041,35.0592,371354.0
2019-01-22 15:50:00,38.16,38.18,38.04,38.18,825197.0,35.0592,35.0776,34.9489,35.0776,825197.0
2019-01-23 09:30:00,38.2,38.36,38.02,38.17,396208.0,35.0959,35.2429,34.9306,35.0684,396208.0
2019-01-23 09:40:00,38.17,38.34,38.1,38.28,283533.0,35.0684,35.2245,35.0041,35.1694,283533.0
2019-01-23 09:50:00,38.28,38.32,38.16,38.17,101074.0,35.1694,35.2062,35.0592,35.0684,101074.0
2019-01-23 10:00:00,38.17,38.21,38.07,38.12,162647.0,35.0684,35.1051,34.9765,35.0224,162647.0
2019-01-23 10:10:00,38.13,38.2,38.05,38.06,145558.0,35.0316,35.0959,34.9581,34.9673,145558.0
2019-01-23 10:20:00,38.05,38.09,37.87,37.9,150758.0,34.9581,34.9949,34.7927,34.8203,150758.0
2019-01-23 10:30:00,37.91,37.95,37.83,37.88,148779.0,34.8295,34.8662,34.756,34.8019,148779.0
2019-01-23 10:40:00,37.88,37.93,37.8,37.9,97487.0,34.8019,34.8479,34.7284,34.8203,97487.0
2019-01-23 10:50:00,37.9,37.97,37.86,37.96,62317.0,34.8203,34.8846,34.7836,34.8754,62317.0
2019-01-23 11:00:00,37.97,38.03,37.93,37.98,81228.0,34.8846,34.9397,34.8479,34.8938,81228.0
2019-01-23 11:10:00,37.99,38.04,37.86,37.89,116333.0,34.903,34.9489,34.7836,34.8111,116333.0
2019-01-23 11:20:00,37.9,37.92,37.8,37.84,90819.0,34.8203,34.8387,34.7284,34.7652,90819.0
2019-01-23 11:30:00,37.85,37.92,37.82,37.88,79707.0,34.7744,34.8387,34.7468,34.8019,79707.0
2019-01-23 11:40:00,37.88,37.89,37.63,37.64,169939.0,34.8019,34.8111,34.5722,34.5814,169939.0
2019-01-23 11:50:00,37.64,37.65,37.51,37.56,105094.0,34.5814,34.5906,34.462,34.5079,105094.0
2019-01-23 12:00:00,37.55,37.67,37.52,37.56,99659.0,34.4987,34.609,34.4712,34.5079,99659.0
2019-01-23 12:10:00,37.55,37.56,37.48,37.56,199264.0,34.4987,34.5079,34.4344,34.5079,199264.0
2019-01-23 12:20:00,37.57,37.64,37.55,37.63,215812.0,34.5171,34.5814,34.4987,34.5722,215812.0
2019-01-23 12:30:00,37.63,37.67,37.61,37.65,71071.0,34.5722,34.609,34.5539,34.5906,71071.0
2019-01-23 12:40:00,37.64,37.76,37.63,37.73,112578.0,34.5814,34.6917,34.5722,34.6641,112578.0
2019-01-23 12:50:00,37.73,37.77,37.7,37.73,58174.0,34.6641,34.7009,34.6366,34.6641,58174.0
2019-01-23 13:00:00,37.74,37.75,37.64,37.72,124952.0,34.6733,34.6825,34.5814,34.6549,124952.0
2019-01-23 13:10:00,37.72,37.77,37.66,37.72,91701.0,34.6549,34.7009,34.5998,34.6549,91701.0
2019-01-23 13:20:00,37.72,37.75,37.66,37.68,46623.0,34.6549,34.6825,34.5998,34.6182,46623.0
2019-01-23 13:30:00,37.68,37.73,37.68,37.69,61721.0,34.6182,34.6641,34.6182,34.6274,61721.0
2019-01-23 13:40:00,37.69,37.75,37.67,37.73,75619.0,34.6274,34.6825,34.609,34.6641,75619.0
2019-01-23 13:50:00,37.73,37.77,37.69,37.71,99229.0,34.6641,34.7009,34.6274,34.6457,99229.0
2019-01-23 14:00:00,37.72,37.8,37.71,37.73,79585.0,34.6549,34.7284,34.6457,34.6641,79585.0
2019-01-23 14:10:00,37.73,37.76,37.65,37.66,68449.0,34.6641,34.6917,34.5906,34.5998,68449.0
2019-01-23 14:20:00,37.67,37.74,37.66,37.73,68000.0,34.609,34.6733,34.5998,34.6641,68000.0
2019-01-23 14:30:00,37.72,37.73,37.61,37.63,105442.0,34.6549,34.6641,34.5539,34.5722,105442.0
2019-01-23 14:40:00,37.63,37.65,37.57,37.63,88091.0,34.5722,34.5906,34.5171,34.5722,88091.0
2019-01-23 14:50:00,37.63,37.68,37.6,37.63,82763.0,34.5722,34.6182,34.5447,34.5722,82763.0
2019-01-23 15:00:00,37.63,37.7,37.61,37.68,114758.0,34.5722,34.6366,34.5539,34.6182,114758.0
2019-01-23 15:10:00,37.68,37.81,37.66,37.79,104473.0,34.6182,34.7376,34.5998,34.7192,104473.0
2019-01-23 15:20:00,37.79,37.82,37.74,37.77,124227.0,34.7192,34.7468,34.6733,34.7009,124227.0
2019-01-23 15:30:00,37.78,37.78,37.62,37.64,265221.0,34.7101,34.7101,34.5631,34.5814,265221.0
2019-01-23 15:40:00,37.64,37.75,37.63,37.68,530641.0,34.5814,34.6825,34.5722,34.6182,530641.0
2019-01-23 15:50:00,37.68,37.69,37.63,37.67,759707.0,34.6182,34.6274,34.5722,34.609,759707.0
2019-01-24 09:30:00,37.76,37.85,37.66,37.76,302235.0,34.6917,34.7744,34.5998,34.6917,302235.0
2019-01-24 09:40:00,37.76,37.95,37.74,37.87,185467.0,34.6917,34.8662,34.6733,34.7927,185467.0
2019-01-24 09:50:00,37.84,37.94,37.82,37.89,158716.0,34.7652,34.8571,34.7468,34.8111,158716.0
2019-01-24 10:00:00,37.88,38.13,37.8,38.11,194710.0,34.8019,35.0316,34.7284,35.0132,194710.0
2019-01-24 10:10:00,38.11,38.23,38.06,38.17,257421.0,35.0132,35.1235,34.9673,35.0684,257421.0
2019-01-24 10:20:00,38.18,38.21,38.09,38.17,95772.0,35.0776,35.1051,34.9949,35.0684,95772.0
2019-01-24 10:30:00,38.17,38.19,38.07,38.14,94892.0,35.0684,35.0867,34.9765,35.0408,94892.0
2019-01-24 10:40:00,38.14,38.2,38.12,38.13,57056.0,35.0408,35.0959,35.0224,35.0316,57056.0
2019-01-24 10:50:00,38.12,38.15,38.06,38.13,77423.0,35.0224,35.05,34.9673,35.0316,77423.0
2019-01-24 11:00:00,38.12,38.24,38.08,38.23,194661.0,35.0224,35.1327,34.9857,35.1235,194661.0
2019-01-24 11:10:00,38.24,38.26,38.09,38.1,95251.0,35.1327,35.1511,34.9949,35.0041,95251.0
2019-01-24 11:20:00,38.11,38.18,38.04,38.12,80656.0,35.0132,35.0776,34.9489,35.0224,80656.0
2019-01-24 11:30:00,38.12,38.18,38.08,38.18,78172.0,35.0224,35.0776,34.9857,35.0776,78172.0
2019-01-24 11:40:00,38.18,38.29,38.17,38.27,138582.0,35.0776,35.1786,35.0684,35.1602,138582.0
2019-01-24 11:50:00,38.27,38.29,38.2,38.25,41706.0,35.1602,35.1786,35.0959,35.1419,41706.0
2019-01-24 12:00:00,38.25,38.26,38.17,38.2,58004.0,35.1419,35.1511,35.0684,35.0959,58004.0
2019-01-24 12:10:00,38.2,38.25,38.18,38.2,67301.0,35.0959,35.1419,35.0776,35.0959,67301.0
2019-01-24 12:20:00,38.2,38.21,38.09,38.11,57606.0,35.0959,35.1051,34.9949,35.0132,57606.0
2019-01-24 12:30:00,38.11,38.11,38.0,38.02,71196.0,35.0132,35.0132,34.9122,34.9306,71196.0
2019-01-24 12:40:00,38.02,38.07,37.99,38.03,57265.0,34.9306,34.9765,34.903,34.9397,57265.0
2019-01-24 12:50:00,38.02,38.04,37.97,37.98,81561.0,34.9306,34.9489,34.8846,34.8938,81561.0
2019-01-24 13:00:00,37.98,38.01,37.87,37.95,72774.0,34.8938,34.9214,34.7927,34.8662,72774.0
2019-01-24 13:10:00,37.95,37.95,37.86,37.95,97674.0,34.8662,34.8662,34.7836,34.8662,97674.0
2019-01-24 13:20:00,37.94,37.98,37.92,37.97,63064.0,34.8571,34.8938,34.8387,34.8846,63064.0
2019-01-24 13:30:00,37.97,38.03,37.95,38.0,89601.0,34.8846,34.9397,34.8662,34.9122,89601.0
2019-01-24 13:40:00,38.01,38.01,37.91,37.98,178359.0,34.9214,34.9214,34.8295,34.8938,178359.0
2019-01-24 13:50:00,37.98,38.08,37.98,38.07,84020.0,34.8938,34.9857,34.8938,34.9765,84020.0
2019-01-24 14:00:00,38.08,38.1,38.02,38.05,86384.0,34.9857,35.0041,34.9306,34.9581,86384.0
2019-01-24 14:10:00,38.05,38.1,38.05,38.09,66791.0,34.9581,35.0041,34.9581,34.9949,66791.0
2019-01-24 14:20:00,38.1,38.12,38.08,38.11,76489.0,35.0041,35.0224,34.9857,35.0132,76489.0
2019-01-24 14:30:00,38.1,38.14,38.05,38.14,82931.0,35.0041,35.0408,34.9581,35.0408,82931.0
2019-01-24 14:40:00,38.14,38.15,38.09,38.11,76329.0,35.0408,35.05,34.9949,35.0132,76329.0
2019-01-24 14:50:00,38.11,38.15,38.1,38.14,75247.0,35.0132,35.05,35.0041,35.0408,75247.0
2019-01-24 15:00:00,38.14,38.16,38.11,38.15,77640.0,35.0408,35.0592,35.0132,35.05,77640.0
2019-01-24 15:10:00,38.14,38.21,38.13,38.14,112316.0,35.0408,35.1051,35.0316,35.0408,112316.0
2019-01-24 15:20:00,38.14,38.17,38.13,38.16,94381.0,35.0408,35.0684,35.0316,35.0592,94381.0
2019-01-24 15:30:00,38.16,38.17,38.12,38.12,158782.0,35.0592,35.0684,35.0224,35.0224,158782.0
2019-01-24 15:40:00,38.13,38.16,38.1,38.12,275483.0,35.0316,35.0592,35.0041,35.0224,275483.0
2019-01-24 15:50:00,38.12,38.21,38.11,38.15,710644.0,35.0224,35.1051,35.0132,35.05,710644.0
2019-01-25 09:30:00,38.65,38.81,38.36,38.4,395392.0,35.5094,35.6564,35.2429,35.2797,395392.0
2019-01-25 09:40:00,38.4,38.75,38.38,38.56,246290.0,35.2797,35.6012,35.2613,35.4267,246290.0
2019-01-25 09:50:00,38.57,38.68,38.43,38.47,201007.0,35.4359,35.5369,35.3072,35.344,201007.0
2019-01-25 10:00:00,38.47,38.61,38.44,38.57,196938.0,35.344,35.4726,35.3164,35.4359,196938.0
2019-01-25 10:10:00,38.56,38.69,38.55,38.64,89352.0,35.4267,35.5461,35.4175,35.5002,89352.0
2019-01-25 10:20:00,38.64,38.67,38.52,38.59,115134.0,35.5002,35.5277,35.3899,35.4542,115134.0
2019-01-25 10:30:00,38.59,38.71,38.58,38.69,90999.0,35.4542,35.5645,35.445,35.5461,90999.0
2019-01-25 10:40:00,38.68,38.73,38.65,38.67,107330.0,35.5369,35.5829,35.5094,35.5277,107330.0
2019-01-25 10:50:00,38.66,38.68,38.61,38.67,126661.0,35.5185,35.5369,35.4726,35.5277,126661.0
2019-01-25 11:00:00,38.67,38.72,38.64,38.72,106953.0,35.5277,35.5737,35.5002,35.5737,106953.0
2019-01-25 11:10:00,38.71,38.74,38.6,38.65,178731.0,35.5645,35.592,35.4634,35.5094,178731.0
2019-01-25 11:20:00,38.65,38.67,38.58,38.66,146175.0,35.5094,35.5277,35.445,35.5185,146175.0
2019-01-25 11:30:00,38.66,38.77,38.65,38.77,180109.0,35.5185,35.6196,35.5094,35.6196,180109.0
2019-01-25 11:40:00,38.76,38.83,38.76,38.81,163448.0,35.6104,35.6747,35.6104,35.6564,163448.0
2019-01-25 11:50:00,38.81,38.81,38.72,38.73,129016.0,35.6564,35.6564,35.5737,35.5829,129016.0
2019-01-25 12:00:00,38.73,38.73,38.65,38.72,132064.0,35.5829,35.5829,35.5094,35.5737,132064.0
2019-01-25 12:10:00,38.72,38.74,38.68,38.73,177186.0,35.5737,35.592,35.5369,35.5829,177186.0
2019-01-25 12:20:00,38.73,38.83,38.72,38.8,126686.0,35.5829,35.6747,35.5737,35.6472,126686.0
2019-01-25 12:30:00,38.8,38.81,38.73,38.77,82413.0,35.6472,35.6564,35.5829,35.6196,82413.0
2019-01-25 12:40:00,38.77,38.78,38.52,38.59,158706.0,35.6196,35.6288,35.3899,35.4542,158706.0
2019-01-25 12:50:00,38.59,38.62,38.54,38.6,114129.0,35.4542,35.4818,35.4083,35.4634,114129.0
2019-01-25 13:00:00,38.59,38.68,38.58,38.63,86215.0,35.4542,35.5369,35.445,35.491,86215.0
2019-01-25 13:10:00,38.64,38.64,38.56,38.61,75178.0,35.5002,35.5002,35.4267,35.4726,75178.0
2019-01-25 13:20:00,38.6,38.68,38.6,38.65,67794.0,35.4634,35.5369,35.4634,35.5094,67794.0
2019-01-25 13:30:00,38.65,38.7,38.58,38.61,51030.0,35.5094,35.5553,35.445,35.4726,51030.0
2019-01-25 13:40:00,38.62,38.73,38.6,38.73,66201.0,35.4818,35.5829,35.4634,35.5829,66201.0
2019-01-25 13:50:00,38.73,38.75,38.7,38.73,68202.0,35.5829,35.6012,35.5553,35.5829,68202.0
2019-01-25 14:00:00,38.72,38.77,38.71,38.76,64948.0,35.5737,35.6196,35.5645,35.6104,64948.0
2019-01-25 14:10:00,38.75,38.76,38.66,38.69,74777.0,35.6012,35.6104,35.5185,35.5461,74777.0
2019-01-25 14:20:00,38.69,38.69,38.6,38.64,101928.0,35.5461,35.5461,35.4634,35.5002,101928.0
2019-01-25 14:30:00,38.64,38.66,38.6,38.66,97111.0,35.5002,35.5185,35.4634,35.5185,97111.0
2019-01-25 14:40:00,38.66,38.69,38.63,38.66,89653.0,35.5185,35.5461,35.491,35.5185,89653.0
2019-01-25 14:50:00,38.66,38.67,38.6,38.61,89316.0,35.5185,35.5277,35.4634,35.4726,89316.0
2019-01-25 15:00:00,38.62,38.63,38.58,38.62,94086.0,35.4818,35.491,35.445,35.4818,94086.0
2019-01-25 15:10:00,38.62,38.65,38.6,38.63,62943.0,35.4818,35.5094,35.4634,35.491,62943.0
2019-01-25 15:20:00,38.63,38.64,38.6,38.63,131858.0,35.491,35.5002,35.4634,35.491,131858.0
2019-01-25 15:30:00,38.63,38.64,38.56,38.59,165087.0,35.491,35.5002,35.4267,35.4542,165087.0
2019-01-25 15:40:00,38.59,38.64,38.55,38.55,360256.0,35.4542,35.5002,35.4175,35.4175,360256.0
2019-01-25 15:50:00,38.55,38.64,38.55,38.63,945511.0,35.4175,35.5002,35.4175,35.491,945511.0
2019-01-28 09:30:00,38.23,38.48,38.17,38.34,309909.0,35.1235,35.3532,35.0684,35.2245,309909.0
2019-01-28 09:40:00,38.34,38.44,38.28,38.4,192031.0,35.2245,35.3164,35.1694,35.2797,192031.0
2019-01-28 09:50:00,38.4,38.52,38.36,38.48,194067.0,35.2797,35.3899,35.2429,35.3532,194067.0
2019-01-28 10:00:00,38.47,38.51,38.36,38.44,141811.0,35.344,35.3807,35.2429,35.3164,141811.0
2019-01-28 10:10:00,38.45,38.53,38.4,38.53,143583.0,35.3256,35.3991,35.2797,35.3991,143583.0
2019-01-28 10:20:00,38.53,38.59,38.49,38.55,124917.0,35.3991,35.4542,35.3624,35.4175,124917.0
2019-01-28 10:30:00,38.54,38.58,38.49,38.52,119285.0,35.4083,35.445,35.3624,35.3899,119285.0
2019-01-28 10:40:00,38.52,38.6,38.49,38.5,166138.0,35.3899,35.4634,35.3624,35.3715,166138.0
2019-01-28 10:50:00,38.49,38.56,38.46,38.47,138003.0,35.3624,35.4267,35.3348,35.344,138003.0
2019-01-28 11:00:00,38.47,38.52,38.38,38.51,199884.0,35.344,35.3899,35.2613,35.3807,199884.0
2019-01-28 11:10:00,38.51,38.56,38.48,38.51,131630.0,35.3807,35.4267,35.3532,35.3807,131630.0
2019-01-28 11:20:00,38.52,38.6,38.51,38.53,172715.0,35.3899,35.4634,35.3807,35.3991,172715.0
2019-01-28 11:30:00,38.53,38.55,38.34,38.34,181527.0,35.3991,35.4175,35.2245,35.2245,181527.0
2019-01-28 11:40:00,38.33,38.33,38.15,38.17,196580.0,35.2154,35.2154,35.05,35.0684,196580.0
2019-01-28 11:50:00,38.17,38.22,38.11,38.17,147161.0,35.0684,35.1143,35.0132,35.0684,147161.0
2019-01-28 12:00:00,38.16,38.18,38.05,38.14,160076.0,35.0592,35.0776,34.9581,35.0408,160076.0
2019-01-28 12:10:00,38.15,38.25,38.12,38.22,111528.0,35.05,35.1419,35.0224,35.1143,111528.0
2019-01-28 12:20:00,38.21,38.27,38.2,38.25,83919.0,35.1051,35.1602,35.0959,35.1419,83919.0
2019-01-28 12:30:00,38.27,38.32,38.24,38.3,84601.0,35.1602,35.2062,35.1327,35.1878,84601.0
2019-01-28 12:40:00,38.3,38.32,38.26,38.3,67772.0,35.1878,35.2062,35.1511,35.1878,67772.0
2019-01-28 12:50:00,38.31,38.31,38.22,38.24,103714.0,35.197,35.197,35.1143,35.1327,103714.0
2019-01-28 13:00:00,38.23,38.32,38.2,38.31,141638.0,35.1235,35.2062,35.0959,35.197,141638.0
2019-01-28 13:10:00,38.31,38.34,38.29,38.3,95991.0,35.197,35.2245,35.1786,35.1878,95991.0
2019-01-28 13:20:00,38.3,38.45,38.3,38.4,165705.0,35.1878,35.3256,35.1878,35.2797,165705.0
2019-01-28 13:30:00,38.39,38.39,38.33,38.34,71176.0,35.2705,35.2705,35.2154,35.2245,71176.0
2019-01-28 13:40:00,38.34,38.38,38.33,38.35,44033.0,35.2245,35.2613,35.2154,35.2337,44033.0
2019-01-28 13:50:00,38.36,38.39,38.31,38.37,73102.0,35.2429,35.2705,35.197,35.2521,73102.0
2019-01-28 14:00:00,38.38,38.41,38.35,38.4,110293.0,35.2613,35.2889,35.2337,35.2797,110293.0
2019-01-28 14:10:00,38.4,38.42,38.35,38.38,107610.0,35.2797,35.298,35.2337,35.2613,107610.0
2019-01-28 14:20:00,38.38,38.41,38.31,38.35,152877.0,35.2613,35.2889,35.197,35.2337,152877.0
2019-01-28 14:30:00,38.34,38.42,38.34,38.42,114321.0,35.2245,35.298,35.2245,35.298,114321.0
2019-01-28 14:40:00,38.42,38.46,38.39,38.42,222386.0,35.298,35.3348,35.2705,35.298,222386.0
2019-01-28 14:50:00,38.43,38.47,38.39,38.44,129922.0,35.3072,35.344,35.2705,35.3164,129922.0
2019-01-28 15:00:00,38.43,38.46,38.33,38.35,101734.0,35.3072,35.3348,35.2154,35.2337,101734.0
2019-01-28 15:10:00,38.35,38.44,38.35,38.39,120128.0,35.2337,35.3164,35.2337,35.2705,120128.0
2019-01-28 15:20:00,38.39,38.44,38.36,38.41,272193.0,35.2705,35.3164,35.2429,35.2889,272193.0
2019-01-28 15:30:00,38.41,38.47,38.41,38.46,196456.0,35.2889,35.344,35.2889,35.3348,196456.0
2019-01-28 15:40:00,38.45,38.48,38.34,38.34,371410.0,35.3256,35.3532,35.2245,35.2245,371410.0
2019-01-28 15:50:00,38.34,38.5,38.3,38.45,1367860.0,35.2245,35.3715,35.1878,35.3256,1367860.0
2019-01-29 09:30:00,38.31,38.37,38.09,38.2,391857.0,35.197,35.2521,34.9949,35.0959,391857.0
2019-01-29 09:40:00,38.19,38.31,38.14,38.27,145594.0,35.0867,35.197,35.0408,35.1602,145594.0
2019-01-29 09:50:00,38.27,38.43,38.27,38.37,133176.0,35.1602,35.3072,35.1602,35.2521,133176.0
2019-01-29 10:00:00,38.37,38.51,38.35,38.36,136459.0,35.2521,35.3807,35.2337,35.2429,136459.0
2019-01-29 10:10:00,38.35,38.39,38.27,38.34,154416.0,35.2337,35.2705,35.1602,35.2245,154416.0
2019-01-29 10:20:00,38.34,38.47,38.34,38.47,136882.0,35.2245,35.344,35.2245,35.344,136882.0
2019-01-29 10:30:00,38.47,38.5,38.43,38.45,77593.0,35.344,35.3715,35.3072,35.3256,77593.0
2019-01-29 10:40:00,38.45,38.51,38.39,38.42,65199.0,35.3256,35.3807,35.2705,35.298,65199.0
2019-01-29 10:50:00,38.42,38.43,38.33,38.35,150619.0,35.298,35.3072,35.2154,35.2337,150619.0
2019-01-29 11:00:00,38.34,38.39,38.28,38.33,147745.0,35.2245,35.2705,35.1694,35.2154,147745.0
2019-01-29 11:10:00,38.32,38.36,38.24,38.35,110373.0,35.2062,35.2429,35.1327,35.2337,110373.0
2019-01-29 11:20:00,38.34,38.36,38.3,38.33,102309.0,35.2245,35.2429,35.1878,35.2154,102309.0
2019-01-29 11:30:00,38.34,38.36,38.32,38.33,126643.0,35.2245,35.2429,35.2062,35.2154,126643.0
2019-01-29 11:40:00,38.33,38.38,38.28,38.34,139172.0,35.2154,35.2613,35.1694,35.2245,139172.0
2019-01-29 11:50:00,38.35,38.43,38.33,38.4,81338.0,35.2337,35.3072,35.2154,35.2797,81338.0
2019-01-29 12:00:00,38.39,38.4,38.32,38.39,51019.0,35.2705,35.2797,35.2062,35.2705,51019.0
2019-01-29 12:10:00,38.39,38.48,38.36,38.47,68693.0,35.2705,35.3532,35.2429,35.344,68693.0
2019-01-29 12:20:00,38.46,38.5,38.42,38.44,40845.0,35.3348,35.3715,35.298,35.3164,40845.0
2019-01-29 12:30:00,38.42,38.43,38.36,38.41,43917.0,35.298,35.3072,35.2429,35.2889,43917.0
2019-01-29 12:40:00,38.41,38.45,38.39,38.42,42343.0,35.2889,35.3256,35.2705,35.298,42343.0
2019-01-29 12:50:00,38.43,38.46,38.39,38.41,46072.0,35.3072,35.3348,35.2705,35.2889,46072.0
2019-01-29 13:00:00,38.41,38.45,38.37,38.45,52382.0,35.2889,35.3256,35.2521,35.3256,52382.0
2019-01-29 13:10:00,38.45,38.48,38.41,38.48,58853.0,35.3256,35.3532,35.2889,35.3532,58853.0
2019-01-29 13:20:00,38.48,38.49,38.43,38.47,63614.0,35.3532,35.3624,35.3072,35.344,63614.0
2019-01-29 13:30:00,38.47,38.48,38.44,38.47,42208.0,35.344,35.3532,35.3164,35.344,42208.0
2019-01-29 13:40:00,38.47,38.52,38.44,38.51,60072.0,35.344,35.3899,35.3164,35.3807,60072.0
2019-01-29 13:50:00,38.51,38.54,38.45,38.49,55203.0,35.3807,35.4083,35.3256,35.3624,55203.0
2019-01-29 14:00:00,38.49,38.51,38.44,38.51,75252.0,35.3624,35.3807,35.3164,35.3807,75252.0
2019-01-29 14:10:00,38.5,38.51,38.43,38.46,83014.0,35.3715,35.3807,35.3072,35.3348,83014.0
2019-01-29 14:20:00,38.46,38.52,38.44,38.49,69165.0,35.3348,35.3899,35.3164,35.3624,69165.0
2019-01-29 14:30:00,38.49,38.52,38.48,38.51,73686.0,35.3624,35.3899,35.3532,35.3807,73686.0
2019-01-29 14:40:00,38.51,38.52,38.4,38.41,150653.0,35.3807,35.3899,35.2797,35.2889,150653.0
2019-01-29 14:50:00,38.41,38.46,38.41,38.43,61857.0,35.2889,35.3348,35.2889,35.3072,61857.0
2019-01-29 15:00:00,38.43,38.43,38.38,38.39,97093.0,35.3072,35.3072,35.2613,35.2705,97093.0
2019-01-29 15:10:00,38.4,38.47,38.39,38.46,81576.0,35.2797,35.344,35.2705,35.3348,81576.0
2019-01-29 15:20:00,38.46,38.48,38.41,38.46,103429.0,35.3348,35.3532,35.2889,35.3348,103429.0
2019-01-29 15:30:00,38.46,38.51,38.39,38.44,289864.0,35.3348,35.3807,35.2705,35.3164,289864.0
2019-01-29 15:40:00,38.44,38.49,38.41,38.43,172940.0,35.3164,35.3624,35.2889,35.3072,172940.0
2019-01-29 15:50:00,38.43,38.47,38.38,38.46,444161.0,35.3072,35.344,35.2613,35.3348,444161.0
2019-01-30 09:30:00,38.5,38.5,38.19,38.35,254031.0,35.3715,35.3715,35.0867,35.2337,254031.0
2019-01-30 09:40:00,38.36,38.37,38.15,38.16,144651.0,35.2429,35.2521,35.05,35.0592,144651.0
2019-01-30 09:50:00,38.16,38.33,38.12,38.29,151287.0,35.0592,35.2154,35.0224,35.1786,151287.0
2019-01-30 10:00:00,38.29,38.3,38.23,38.26,93101.0,35.1786,35.1878,35.1235,35.1511,93101.0
2019-01-30 10:10:00,38.26,38.32,38.25,38.3,103034.0,35.1511,35.2062,35.1419,35.1878,103034.0
2019-01-30 10:20:00,38.31,38.49,38.31,38.46,120270.0,35.197,35.3624,35.197,35.3348,120270.0
2019-01-30 10:30:00,38.46,38.48,38.37,38.44,149912.0,35.3348,35.3532,35.2521,35.3164,149912.0
2019-01-30 10:40:00,38.44,38.51,38.43,38.45,101579.0,35.3164,35.3807,35.3072,35.3256,101579.0
2019-01-30 10:50:00,38.45,38.49,38.41,38.44,88500.0,35.3256,35.3624,35.2889,35.3164,88500.0
2019-01-30 11:00:00,38.43,38.63,38.43,38.6,138010.0,35.3072,35.491,35.3072,35.4634,138010.0
2019-01-30 11:10:00,38.61,38.63,38.55,38.56,70486.0,35.4726,35.491,35.4175,35.4267,70486.0
2019-01-30 11:20:00,38.57,38.57,38.49,38.56,78956.0,35.4359,35.4359,35.3624,35.4267,78956.0
2019-01-30 11:30:00,38.55,38.58,38.51,38.57,88194.0,35.4175,35.445,35.3807,35.4359,88194.0
2019-01-30 11:40:00,38.58,38.65,38.57,38.65,101499.0,35.445,35.5094,35.4359,35.5094,101499.0
2019-01-30 11:50:00,38.65,38.65,38.58,38.61,188779.0,35.5094,35.5094,35.445,35.4726,188779.0
2019-01-30 12:00:00,38.62,38.73,38.59,38.71,123928.0,35.4818,35.5829,35.4542,35.5645,123928.0
2019-01-30 12:10:00,38.72,38.77,38.71,38.74,86183.0,35.5737,35.6196,35.5645,35.592,86183.0
2019-01-30 12:20:00,38.73,38.74,38.64,38.69,103348.0,35.5829,35.592,35.5002,35.5461,103348.0
2019-01-30 12:30:00,38.69,38.7,38.66,38.69,66297.0,35.5461,35.5553,35.5185,35.5461,66297.0
2019-01-30 12:40:00,38.7,38.71,38.62,38.63,118739.0,35.5553,35.5645,35.4818,35.491,118739.0
2019-01-30 12:50:00,38.64,38.66,38.48,38.5,228179.0,35.5002,35.5185,35.3532,35.3715,228179.0
2019-01-30 13:00:00,38.5,38.61,38.39,38.61,161595.0,35.3715,35.4726,35.2705,35.4726,161595.0
2019-01-30 13:10:00,38.61,38.68,38.6,38.66,53796.0,35.4726,35.5369,35.4634,35.5185,53796.0
2019-01-30 13:20:00,38.67,38.67,38.59,38.62,79865.0,35.5277,35.5277,35.4542,35.4818,79865.0
2019-01-30 13:30:00,38.62,38.64,38.59,38.63,63174.0,35.4818,35.5002,35.4542,35.491,63174.0
2019-01-30 13:40:00,38.63,38.68,38.62,38.66,85590.0,35.491,35.5369,35.4818,35.5185,85590.0
2019-01-30 13:50:00,38.66,38.67,38.61,38.64,86948.0,35.5185,35.5277,35.4726,35.5002,86948.0
2019-01-30 14:00:00,38.64,38.88,38.62,38.77,230834.0,35.5002,35.7207,35.4818,35.6196,230834.0
2019-01-30 14:10:00,38.77,38.94,38.76,38.93,286054.0,35.6196,35.7758,35.6104,35.7666,286054.0
2019-01-30 14:20:00,38.94,39.08,38.93,38.99,286471.0,35.7758,35.9044,35.7666,35.8217,286471.0
2019-01-30 14:30:00,38.99,39.01,38.9,38.94,299379.0,35.8217,35.8401,35.739,35.7758,299379.0
2019-01-30 14:40:00,38.95,39.09,38.93,39.09,165317.0,35.785,35.9136,35.7666,35.9136,165317.0
2019-01-30 14:50:00,39.09,39.14,39.02,39.12,203059.0,35.9136,35.9595,35.8493,35.9412,203059.0
2019-01-30 15:00:00,39.11,39.12,38.98,38.98,206660.0,35.932,35.9412,35.8125,35.8125,206660.0
2019-01-30 15:10:00,38.98,39.02,38.93,38.98,118546.0,35.8125,35.8493,35.7666,35.8125,118546.0
2019-01-30 15:20:00,38.99,39.04,38.97,39.0,162037.0,35.8217,35.8677,35.8034,35.8309,162037.0
2019-01-30 15:30:00,39.0,39.04,38.92,38.98,206284.0,35.8309,35.8677,35.7574,35.8125,206284.0
2019-01-30 15:40:00,38.98,39.06,38.94,39.06,312613.0,35.8125,35.886,35.7758,35.886,312613.0
2019-01-30 15:50:00,39.05,39.12,38.99,39.12,988996.0,35.8769,35.9412,35.8217,35.9412,988996.0
2019-01-31 09:30:00,38.81,38.85,38.51,38.58,462169.0,35.6564,35.6931,35.3807,35.445,462169.0
2019-01-31 09:40:00,38.59,38.77,38.48,38.74,255291.0,35.4542,35.6196,35.3532,35.592,255291.0
2019-01-31 09:50:00,38.75,38.89,38.72,38.88,169436.0,35.6012,35.7299,35.5737,35.7207,169436.0
2019-01-31 10:00:00,38.89,38.95,38.83,38.85,161976.0,35.7299,35.785,35.6747,35.6931,161976.0
2019-01-31 10:10:00,38.85,39.03,38.85,39.01,207924.0,35.6931,35.8585,35.6931,35.8401,207924.0
2019-01-31 10:20:00,39.01,39.02,38.93,38.99,87588.0,35.8401,35.8493,35.7666,35.8217,87588.0
2019-01-31 10:30:00,38.98,39.05,38.96,39.01,125083.0,35.8125,35.8769,35.7942,35.8401,125083.0
2019-01-31 10:40:00,39.0,39.02,38.92,38.95,99338.0,35.8309,35.8493,35.7574,35.785,99338.0
2019-01-31 10:50:00,38.96,38.99,38.87,38.89,140152.0,35.7942,35.8217,35.7115,35.7299,140152.0
2019-01-31 11:00:00,38.9,38.99,38.89,38.89,190230.0,35.739,35.8217,35.7299,35.7299,190230.0
2019-01-31 11:10:00,38.89,38.93,38.8,38.81,88891.0,35.7299,35.7666,35.6472,35.6564,88891.0
2019-01-31 11:20:00,38.82,38.88,38.81,38.87,85322.0,35.6655,35.7207,35.6564,35.7115,85322.0
2019-01-31 11:30:00,38.86,38.94,38.86,38.92,95255.0,35.7023,35.7758,35.7023,35.7574,95255.0
2019-01-31 11:40:00,38.93,38.98,38.89,38.98,149515.0,35.7666,35.8125,35.7299,35.8125,149515.0
2019-01-31 11:50:00,38.98,39.04,38.94,39.0,153191.0,35.8125,35.8677,35.7758,35.8309,153191.0
2019-01-31 12:00:00,39.01,39.03,38.93,38.98,125030.0,35.8401,35.8585,35.7666,35.8125,125030.0
2019-01-31 12:10:00,38.97,39.03,38.95,39.01,92932.0,35.8034,35.8585,35.785,35.8401,92932.0
2019-01-31 12:20:00,39.01,39.03,38.93,38.93,87660.0,35.8401,35.8585,35.7666,35.7666,87660.0
2019-01-31 12:30:00,38.93,39.0,38.92,39.0,114607.0,35.7666,35.8309,35.7574,35.8309,114607.0
2019-01-31 12:40:00,39.0,39.01,38.88,38.94,77323.0,35.8309,35.8401,35.7207,35.7758,77323.0
2019-01-31 12:50:00,38.94,38.94,38.88,38.89,60255.0,35.7758,35.7758,35.7207,35.7299,60255.0
2019-01-31 13:00:00,38.9,38.96,38.86,38.94,69071.0,35.739,35.7942,35.7023,35.7758,69071.0
2019-01-31 13:10:00,38.94,38.96,38.88,38.91,68613.0,35.7758,35.7942,35.7207,35.7482,68613.0
2019-01-31 13:20:00,38.9,38.93,38.87,38.89,79148.0,35.739,35.7666,35.7115,35.7299,79148.0
2019-01-31 13:30:00,38.89,38.92,38.85,38.91,58897.0,35.7299,35.7574,35.6931,35.7482,58897.0
2019-01-31 13:40:00,38.92,39.0,38.9,38.97,151564.0,35.7574,35.8309,35.739,35.8034,151564.0
2019-01-31 13:50:00,38.97,39.0,38.95,39.0,53272.0,35.8034,35.8309,35.785,35.8309,53272.0
2019-01-31 14:00:00,38.99,39.02,38.93,39.01,105670.0,35.8217,35.8493,35.7666,35.8401,105670.0
2019-01-31 14:10:00,39.02,39.02,38.91,38.93,94612.0,35.8493,35.8493,35.7482,35.7666,94612.0
2019-01-31 14:20:00,38.92,38.97,38.88,38.91,63452.0,35.7574,35.8034,35.7207,35.7482,63452.0
2019-01-31 14:30:00,38.91,38.92,38.85,38.9,119348.0,35.7482,35.7574,35.6931,35.739,119348.0
2019-01-31 14:40:00,38.9,38.92,38.88,38.89,88010.0,35.739,35.7574,35.7207,35.7299,88010.0
2019-01-31 14:50:00,38.88,38.96,38.87,38.96,106183.0,35.7207,35.7942,35.7115,35.7942,106183.0
2019-01-31 15:00:00,38.96,38.97,38.91,38.91,128949.0,35.7942,35.8034,35.7482,35.7482,128949.0
2019-01-31 15:10:00,38.92,38.92,38.85,38.89,156704.0,35.7574,35.7574,35.6931,35.7299,156704.0
2019-01-31 15:20:00,38.88,38.9,38.85,38.86,109641.0,35.7207,35.739,35.6931,35.7023,109641.0
2019-01-31 15:30:00,38.86,38.91,38.82,38.88,216049.0,35.7023,35.7482,35.6655,35.7207,216049.0
2019-01-31 15:40:00,38.88,38.98,38.84,38.95,331600.0,35.7207,35.8125,35.6839,35.785,331600.0
2019-01-31 15:50:00,38.95,39.05,38.95,39.0,786700.0,35.785,35.8769,35.785,35.8309,786700.0
2019-02-01 09:30:00,38.91,39.0,38.67,38.89,320739.0,35.7482,35.8309,35.5277,35.7299,320739.0
2019-02-01 09:40:00,38.89,38.9,38.71,38.71,113216.0,35.7299,35.739,35.5645,35.5645,113216.0
2019-02-01 09:50:00,38.72,38.76,38.6,38.6,98730.0,35.5737,35.6104,35.4634,35.4634,98730.0
2019-02-01 10:00:00,38.62,38.82,38.52,38.8,366402.0,35.4818,35.6655,35.3899,35.6472,366402.0
2019-02-01 10:10:00,38.8,38.94,38.79,38.88,126415.0,35.6472,35.7758,35.638,35.7207,126415.0
2019-02-01 10:20:00,38.87,38.91,38.81,38.91,161737.0,35.7115,35.7482,35.6564,35.7482,161737.0
2019-02-01 10:30:00,38.92,39.0,38.9,38.98,172608.0,35.7574,35.8309,35.739,35.8125,172608.0
2019-02-01 10:40:00,38.98,39.15,38.97,39.02,293894.0,35.8125,35.9687,35.8034,35.8493,293894.0
2019-02-01 10:50:00,39.02,39.05,38.94,38.94,196312.0,35.8493,35.8769,35.7758,35.7758,196312.0
2019-02-01 11:00:00,38.93,38.99,38.83,38.98,137345.0,35.7666,35.8217,35.6747,35.8125,137345.0
2019-02-01 11:10:00,38.98,38.98,38.88,38.9,72615.0,35.8125,35.8125,35.7207,35.739,72615.0
2019-02-01 11:20:00,38.9,39.0,38.88,38.96,78568.0,35.739,35.8309,35.7207,35.7942,78568.0
2019-02-01 11:30:00,38.97,38.97,38.9,38.93,58692.0,35.8034,35.8034,35.739,35.7666,58692.0
2019-02-01 11:40:00,38.93,38.98,38.87,38.93,75516.0,35.7666,35.8125,35.7115,35.7666,75516.0
2019-02-01 11:50:00,38.93,38.99,38.91,38.96,90936.0,35.7666,35.8217,35.7482,35.7942,90936.0
2019-02-01 12:00:00,38.97,38.97,38.88,38.91,88684.0,35.8034,35.8034,35.7207,35.7482,88684.0
2019-02-01 12:10:00,38.9,38.91,38.87,38.89,69917.0,35.739,35.7482,35.7115,35.7299,69917.0
2019-02-01 12:20:00,38.89,38.89,38.84,38.89,88576.0,35.7299,35.7299,35.6839,35.7299,88576.0
2019-02-01 12:30:00,38.89,38.89,38.75,38.76,94069.0,35.7299,35.7299,35.6012,35.6104,94069.0
2019-02-01 12:40:00,38.76,38.85,38.76,38.83,131127.0,35.6104,35.6931,35.6104,35.6747,131127.0
2019-02-01 12:50:00,38.82,38.84,38.78,38.82,58615.0,35.6655,35.6839,35.6288,35.6655,58615.0
2019-02-01 13:00:00,38.83,38.88,38.81,38.86,51357.0,35.6747,35.7207,35.6564,35.7023,51357.0
2019-02-01 13:10:00,38.87,38.87,38.8,38.81,50072.0,35.7115,35.7115,35.6472,35.6564,50072.0
2019-02-01 13:20:00,38.81,38.86,38.78,38.86,81463.0,35.6564,35.7023,35.6288,35.7023,81463.0
2019-02-01 13:30:00,38.85,38.88,38.83,38.84,62713.0,35.6931,35.7207,35.6747,35.6839,62713.0
2019-02-01 13:40:00,38.83,38.84,38.74,38.78,70750.0,35.6747,35.6839,35.592,35.6288,70750.0
2019-02-01 13:50:00,38.78,38.81,38.76,38.79,51946.0,35.6288,35.6564,35.6104,35.638,51946.0
2019-02-01 14:00:00,38.79,38.79,38.7,38.72,183060.0,35.638,35.638,35.5553,35.5737,183060.0
2019-02-01 14:10:00,38.72,38.73,38.65,38.65,138180.0,35.5737,35.5829,35.5094,35.5094,138180.0
2019-02-01 14:20:00,38.66,38.7,38.64,38.67,92040.0,35.5185,35.5553,35.5002,35.5277,92040.0
2019-02-01 14:30:00,38.66,38.71,38.65,38.7,108850.0,35.5185,35.5645,35.5094,35.5553,108850.0
2019-02-01 14:40:00,38.7,38.78,38.62,38.66,468858.0,35.5553,35.6288,35.4818,35.5185,468858.0
2019-02-01 14:50:00,38.65,38.7,38.59,38.62,207982.0,35.5094,35.5553,35.4542,35.4818,207982.0
2019-02-01 15:00:00,38.62,38.69,38.58,38.64,144304.0,35.4818,35.5461,35.445,35.5002,144304.0
2019-02-01 15:10:00,38.64,38.73,38.63,38.72,182420.0,35.5002,35.5829,35.491,35.5737,182420.0
2019-02-01 15:20:00,38.72,38.73,38.68,38.72,97820.0,35.5737,35.5829,35.5369,35.5737,97820.0
2019-02-01 15:30:00,38.71,38.84,38.71,38.8,188433.0,35.5645,35.6839,35.5645,35.6472,188433.0
2019-02-01 15:40:00,38.8,38.87,38.75,38.8,262578.0,35.6472,35.7115,35.6012,35.6472,262578.0
2019-02-01 15:50:00,38.8,38.86,38.73,38.78,709733.0,35.6472,35.7023,35.5829,35.6288,709733.0
2019-02-04 09:30:00,38.65,38.73,38.46,38.53,315610.0,35.5094,35.5829,35.3348,35.3991,315610.0
2019-02-04 09:40:00,38.53,38.55,38.37,38.41,162756.0,35.3991,35.4175,35.2521,35.2889,162756.0
2019-02-04 09:50:00,38.4,38.48,38.35,38.44,130344.0,35.2797,35.3532,35.2337,35.3164,130344.0
2019-02-04 10:00:00,38.44,38.5,38.4,38.45,103555.0,35.3164,35.3715,35.2797,35.3256,103555.0
2019-02-04 10:10:00,38.45,38.59,38.45,38.55,258603.0,35.3256,35.4542,35.3256,35.4175,258603.0
2019-02-04 10:20:00,38.56,38.58,38.43,38.45,141459.0,35.4267,35.445,35.3072,35.3256,141459.0
2019-02-04 10:30:00,38.45,38.57,38.45,38.53,130818.0,35.3256,35.4359,35.3256,35.3991,130818.0
2019-02-04 10:40:00,38.53,38.59,38.45,38.46,125281.0,35.3991,35.4542,35.3256,35.3348,125281.0
2019-02-04 10:50:00,38.47,38.55,38.46,38.51,143577.0,35.344,35.4175,35.3348,35.3807,143577.0
2019-02-04 11:00:00,38.52,38.62,38.5,38.61,87203.0,35.3899,35.4818,35.3715,35.4726,87203.0
2019-02-04 11:10:00,38.61,38.65,38.58,38.6,117643.0,35.4726,35.5094,35.445,35.4634,117643.0
2019-02-04 11:20:00,38.6,38.63,38.54,38.62,82811.0,35.4634,35.491,35.4083,35.4818,82811.0
2019-02-04 11:30:00,38.61,38.69,38.6,38.63,116474.0,35.4726,35.5461,35.4634,35.491,116474.0
2019-02-04 11:40:00,38.63,38.69,38.61,38.67,44976.0,35.491,35.5461,35.4726,35.5277,44976.0
2019-02-04 11:50:00,38.66,38.68,38.61,38.62,79760.0,35.5185,35.5369,35.4726,35.4818,79760.0
2019-02-04 12:00:00,38.63,38.68,38.62,38.66,88678.0,35.491,35.5369,35.4818,35.5185,88678.0
2019-02-04 12:10:00,38.67,38.76,38.65,38.76,97194.0,35.5277,35.6104,35.5094,35.6104,97194.0
2019-02-04 12:20:00,38.76,38.76,38.66,38.66,91158.0,35.6104,35.6104,35.5185,35.5185,91158.0
2019-02-04 12:30:00,38.66,38.71,38.64,38.69,131550.0,35.5185,35.5645,35.5002,35.5461,131550.0
2019-02-04 12:40:00,38.68,38.71,38.67,38.7,67008.0,35.5369,35.5645,35.5277,35.5553,67008.0
2019-02-04 12:50:00,38.69,38.78,38.68,38.78,170038.0,35.5461,35.6288,35.5369,35.6288,170038.0
2019-02-04 13:00:00,38.78,38.91,38.73,38.87,579717.0,35.6288,35.7482,35.5829,35.7115,579717.0
2019-02-04 13:10:00,38.87,38.89,38.77,38.77,128374.0,35.7115,35.7299,35.6196,35.6196,128374.0
2019-02-04 13:20:00,38.78,38.84,38.77,38.79,138984.0,35.6288,35.6839,35.6196,35.638,138984.0
2019-02-04 13:30:00,38.8,38.81,38.77,38.78,73370.0,35.6472,35.6564,35.6196,35.6288,73370.0
2019-02-04 13:40:00,38.77,38.84,38.74,38.83,90449.0,35.6196,35.6839,35.592,35.6747,90449.0
2019-02-04 13:50:00,38.83,38.86,38.82,38.83,61080.0,35.6747,35.7023,35.6655,35.6747,61080.0
2019-02-04 14:00:00,38.82,38.83,38.77,38.81,93977.0,35.6655,35.6747,35.6196,35.6564,93977.0
2019-02-04 14:10:00,38.81,38.82,38.78,38.79,122762.0,35.6564,35.6655,35.6288,35.638,122762.0
2019-02-04 14:20:00,38.79,38.81,38.76,38.79,126717.0,35.638,35.6564,35.6104,35.638,126717.0
2019-02-04 14:30:00,38.79,38.88,38.78,38.87,175580.0,35.638,35.7207,35.6288,35.7115,175580.0
2019-02-04 14:40:00,38.87,38.88,38.79,38.8,100759.0,35.7115,35.7207,35.638,35.6472,100759.0
2019-02-04 14:50:00,38.8,38.83,38.79,38.82,95004.0,35.6472,35.6747,35.638,35.6655,95004.0
2019-02-04 15:00:00,38.82,38.88,38.81,38.87,106436.0,35.6655,35.7207,35.6564,35.7115,106436.0
2019-02-04 15:10:00,38.87,38.9,38.85,38.9,145413.0,35.7115,35.739,35.6931,35.739,145413.0
2019-02-04 15:20:00,38.9,38.94,38.84,38.86,175396.0,35.739,35.7758,35.6839,35.7023,175396.0
2019-02-04 15:30:00,38.85,38.85,38.79,38.79,137176.0,35.6931,35.6931,35.638,35.638,137176.0
2019-02-04 15:40:00,38.8,38.82,38.78,38.8,223233.0,35.6472,35.6655,35.6288,35.6472,223233.0
2019-02-04 15:50:00,38.8,38.93,38.77,38.93,972408.0,35.6472,35.7666,35.6196,35.7666,972408.0
2019-02-05 09:30:00,39.08,39.17,38.8,38.86,397588.0,35.9044,35.9871,35.6472,35.7023,397588.0
2019-02-05 09:40:00,38.86,38.9,38.73,38.77,296634.0,35.7023,35.739,35.5829,35.6196,296634.0
2019-02-05 09:50:00,38.78,38.8,38.74,38.79,117797.0,35.6288,35.6472,35.592,35.638,117797.0
2019-02-05 10:00:00,38.79,38.81,38.75,38.77,192396.0,35.638,35.6564,35.6012,35.6196,192396.0
2019-02-05 10:10:00,38.77,38.81,38.75,38.79,193010.0,35.6196,35.6564,35.6012,35.638,193010.0
2019-02-05 10:20:00,38.79,38.8,38.76,38.78,128422.0,35.638,35.6472,35.6104,35.6288,128422.0
2019-02-05 10:30:00,38.78,38.93,38.78,38.87,153366.0,35.6288,35.7666,35.6288,35.7115,153366.0
2019-02-05 10:40:00,38.88,38.96,38.87,38.88,140507.0,35.7207,35.7942,35.7115,35.7207,140507.0
2019-02-05 10:50:00,38.89,38.95,38.88,38.9,179556.0,35.7299,35.785,35.7207,35.739,179556.0
2019-02-05 11:00:00,38.91,38.99,38.91,38.95,152682.0,35.7482,35.8217,35.7482,35.785,152682.0
2019-02-05 11:10:00,38.95,38.95,38.87,38.92,88510.0,35.785,35.785,35.7115,35.7574,88510.0
2019-02-05 11:20:00,38.92,38.93,38.86,38.91,136461.0,35.7574,35.7666,35.7023,35.7482,136461.0
2019-02-05 11:30:00,38.9,39.07,38.9,39.04,215052.0,35.739,35.8952,35.739,35.8677,215052.0
2019-02-05 11:40:00,39.04,39.1,39.0,39.01,172649.0,35.8677,35.9228,35.8309,35.8401,172649.0
2019-02-05 11:50:00,39.01,39.1,39.0,39.09,170245.0,35.8401,35.9228,35.8309,35.9136,170245.0
2019-02-05 12:00:00,39.08,39.09,39.03,39.05,113959.0,35.9044,35.9136,35.8585,35.8769,113959.0
2019-02-05 12:10:00,39.05,39.1,39.03,39.07,196563.0,35.8769,35.9228,35.8585,35.8952,196563.0
2019-02-05 12:20:00,39.07,39.12,39.05,39.11,150985.0,35.8952,35.9412,35.8769,35.932,150985.0
2019-02-05 12:30:00,39.11,39.12,39.05,39.11,134657.0,35.932,35.9412,35.8769,35.932,134657.0
2019-02-05 12:40:00,39.1,39.17,39.08,39.15,228165.0,35.9228,35.9871,35.9044,35.9687,228165.0
2019-02-05 12:50:00,39.16,39.17,39.11,39.14,217012.0,35.9779,35.9871,35.932,35.9595,217012.0
2019-02-05 13:00:00,39.14,39.17,38.97,38.97,169284.0,35.9595,35.9871,35.8034,35.8034,169284.0
2019-02-05 13:10:00,38.97,39.03,38.97,38.97,131587.0,35.8034,35.8585,35.8034,35.8034,131587.0
2019-02-05 13:20:00,38.98,39.04,38.96,39.02,105760.0,35.8125,35.8677,35.7942,35.8493,105760.0
2019-02-05 13:30:00,39.02,39.03,38.96,38.99,70364.0,35.8493,35.8585,35.7942,35.8217,70364.0
2019-02-05 13:40:00,39.0,39.04,38.97,39.04,79885.0,35.8309,35.8677,35.8034,35.8677,79885.0
2019-02-05 13:50:00,39.04,39.04,39.0,39.01,89452.0,35.8677,35.8677,35.8309,35.8401,89452.0
2019-02-05 14:00:00,39.01,39.11,39.01,39.09,117852.0,35.8401,35.932,35.8401,35.9136,117852.0
2019-02-05 14:10:00,39.1,39.12,39.07,39.11,106423.0,35.9228,35.9412,35.8952,35.932,106423.0
2019-02-05 14:20:00,39.11,39.13,39.06,39.07,98253.0,35.932,35.9504,35.886,35.8952,98253.0
2019-02-05 14:30:00,39.07,39.13,39.06,39.12,115951.0,35.8952,35.9504,35.886,35.9412,115951.0
2019-02-05 14:40:00,39.11,39.17,39.09,39.16,174648.0,35.932,35.9871,35.9136,35.9779,174648.0
2019-02-05 14:50:00,39.17,39.2,39.14,39.2,336421.0,35.9871,36.0147,35.9595,36.0147,336421.0
2019-02-05 15:00:00,39.2,39.2,39.14,39.19,270545.0,36.0147,36.0147,35.9595,36.0055,270545.0
2019-02-05 15:10:00,39.19,39.28,39.17,39.26,357229.0,36.0055,36.0882,35.9871,36.0698,357229.0
2019-02-05 15:20:00,39.26,39.35,39.24,39.34,316274.0,36.0698,36.1525,36.0514,36.1433,316274.0
2019-02-05 15:30:00,39.34,39.35,39.29,39.3,448283.0,36.1433,36.1525,36.0974,36.1065,448283.0
2019-02-05 15:40:00,39.3,39.33,39.23,39.25,646025.0,36.1065,36.1341,36.0422,36.0606,646025.0
2019-02-05 15:50:00,39.24,39.36,39.23,39.3,1344220.0,36.0514,36.1617,36.0422,36.1065,1344220.0
2019-02-06 09:30:00,40.17,40.74,40.11,40.19,1997047.0,36.9058,37.4295,36.8507,36.9242,1997047.0
2019-02-06 09:40:00,40.19,40.3,39.77,39.89,944645.0,36.9242,37.0253,36.5383,36.6486,944645.0
2019-02-06 09:50:00,39.89,40.09,39.62,40.05,908067.0,36.6486,36.8323,36.4005,36.7956,908067.0
2019-02-06 10:00:00,40.04,40.1,39.81,40.04,535127.0,36.7864,36.8415,36.5751,36.7864,535127.0
2019-02-06 10:10:00,40.04,40.1,39.77,39.8,538886.0,36.7864,36.8415,36.5383,36.5659,538886.0
2019-02-06 10:20:00,39.81,39.85,39.63,39.7,516255.0,36.5751,36.6118,36.4097,36.474,516255.0
2019-02-06 10:30:00,39.71,39.93,39.62,39.87,431963.0,36.4832,36.6853,36.4005,36.6302,431963.0
2019-02-06 10:40:00,39.87,40.0,39.7,39.95,345073.0,36.6302,36.7497,36.474,36.7037,345073.0
2019-02-06 10:50:00,39.93,39.94,39.79,39.86,281868.0,36.6853,36.6945,36.5567,36.621,281868.0
2019-02-06 11:00:00,39.86,40.01,39.85,39.95,259511.0,36.621,36.7588,36.6118,36.7037,259511.0
2019-02-06 11:10:00,39.96,39.98,39.75,39.77,239900.0,36.7129,36.7313,36.52,36.5383,239900.0
2019-02-06 11:20:00,39.77,39.78,39.62,39.74,263865.0,36.5383,36.5475,36.4005,36.5108,263865.0
2019-02-06 11:30:00,39.73,39.8,39.53,39.6,498292.0,36.5016,36.5659,36.3179,36.3822,498292.0
2019-02-06 11:40:00,39.6,39.79,39.58,39.78,179147.0,36.3822,36.5567,36.3638,36.5475,179147.0
2019-02-06 11:50:00,39.78,39.83,39.7,39.82,148862.0,36.5475,36.5935,36.474,36.5843,148862.0
2019-02-06 12:00:00,39.81,39.81,39.67,39.8,202526.0,36.5751,36.5751,36.4465,36.5659,202526.0
2019-02-06 12:10:00,39.8,39.91,39.76,39.83,317757.0,36.5659,36.667,36.5292,36.5935,317757.0
2019-02-06 12:20:00,39.82,39.92,39.82,39.86,153472.0,36.5843,36.6762,36.5843,36.621,153472.0
2019-02-06 12:30:00,39.86,39.93,39.85,39.93,99374.0,36.621,36.6853,36.6118,36.6853,99374.0
2019-02-06 12:40:00,39.92,39.96,39.82,39.86,136045.0,36.6762,36.7129,36.5843,36.621,136045.0
2019-02-06 12:50:00,39.86,39.91,39.85,39.89,81620.0,36.621,36.667,36.6118,36.6486,81620.0
2019-02-06 13:00:00,39.89,39.95,39.89,39.92,97253.0,36.6486,36.7037,36.6486,36.6762,97253.0
2019-02-06 13:10:00,39.92,39.95,39.86,39.89,109927.0,36.6762,36.7037,36.621,36.6486,109927.0
2019-02-06 13:20:00,39.89,39.92,39.87,39.88,80122.0,36.6486,36.6762,36.6302,36.6394,80122.0
2019-02-06 13:30:00,39.88,39.92,39.86,39.87,113772.0,36.6394,36.6762,36.621,36.6302,113772.0
2019-02-06 13:40:00,39.87,39.87,39.73,39.77,123739.0,36.6302,36.6302,36.5016,36.5383,123739.0
2019-02-06 13:50:00,39.76,39.77,39.63,39.63,128120.0,36.5292,36.5383,36.4097,36.4097,128120.0
2019-02-06 14:00:00,39.64,39.65,39.57,39.64,119596.0,36.4189,36.4281,36.3546,36.4189,119596.0
2019-02-06 14:10:00,39.64,39.67,39.61,39.63,114046.0,36.4189,36.4465,36.3914,36.4097,114046.0
2019-02-06 14:20:00,39.63,39.67,39.62,39.66,106752.0,36.4097,36.4465,36.4005,36.4373,106752.0
2019-02-06 14:30:00,39.66,39.71,39.64,39.65,176709.0,36.4373,36.4832,36.4189,36.4281,176709.0
2019-02-06 14:40:00,39.65,39.77,39.65,39.72,175556.0,36.4281,36.5383,36.4281,36.4924,175556.0
2019-02-06 14:50:00,39.72,39.86,39.72,39.84,239942.0,36.4924,36.621,36.4924,36.6027,239942.0
2019-02-06 15:00:00,39.84,39.94,39.81,39.94,336829.0,36.6027,36.6945,36.5751,36.6945,336829.0
2019-02-06 15:10:00,39.94,39.96,39.86,39.96,249578.0,36.6945,36.7129,36.621,36.7129,249578.0
2019-02-06 15:20:00,39.96,40.0,39.96,39.98,305173.0,36.7129,36.7497,36.7129,36.7313,305173.0
2019-02-06 15:30:00,39.98,40.0,39.84,39.91,463514.0,36.7313,36.7497,36.6027,36.667,463514.0
2019-02-06 15:40:00,39.91,39.99,39.88,39.99,457354.0,36.667,36.7405,36.6394,36.7405,457354.0
2019-02-06 15:50:00,39.99,40.12,39.9,39.92,1750957.0,36.7405,36.8599,36.6578,36.6762,1750957.0
2019-02-07 09:30:00,39.23,39.41,39.05,39.15,651501.0,36.0422,36.2076,35.8769,35.9687,651501.0
2019-02-07 09:40:00,39.15,39.22,39.08,39.21,313817.0,35.9687,36.033,35.9044,36.0239,313817.0
2019-02-07 09:50:00,39.21,39.27,39.16,39.21,241559.0,36.0239,36.079,35.9779,36.0239,241559.0
2019-02-07 10:00:00,39.21,39.21,38.91,38.93,398358.0,36.0239,36.0239,35.7482,35.7666,398358.0
2019-02-07 10:10:00,38.93,39.08,38.93,38.98,280152.0,35.7666,35.9044,35.7666,35.8125,280152.0
2019-02-07 10:20:00,38.98,39.1,38.95,39.06,201229.0,35.8125,35.9228,35.785,35.886,201229.0
2019-02-07 10:30:00,39.05,39.12,39.04,39.06,132240.0,35.8769,35.9412,35.8677,35.886,132240.0
2019-02-07 10:40:00,39.07,39.08,38.88,38.91,258990.0,35.8952,35.9044,35.7207,35.7482,258990.0
2019-02-07 10:50:00,38.91,38.93,38.71,38.71,289850.0,35.7482,35.7666,35.5645,35.5645,289850.0
2019-02-07 11:00:00,38.72,38.73,38.63,38.63,282612.0,35.5737,35.5829,35.491,35.491,282612.0
2019-02-07 11:10:00,38.63,38.64,38.52,38.55,233293.0,35.491,35.5002,35.3899,35.4175,233293.0
2019-02-07 11:20:00,38.55,38.61,38.51,38.59,189855.0,35.4175,35.4726,35.3807,35.4542,189855.0
2019-02-07 11:30:00,38.59,38.59,38.34,38.44,363549.0,35.4542,35.4542,35.2245,35.3164,363549.0
2019-02-07 11:40:00,38.44,38.54,38.43,38.52,212470.0,35.3164,35.4083,35.3072,35.3899,212470.0
2019-02-07 11:50:00,38.51,38.57,38.44,38.49,176535.0,35.3807,35.4359,35.3164,35.3624,176535.0
2019-02-07 12:00:00,38.48,38.55,38.38,38.54,234025.0,35.3532,35.4175,35.2613,35.4083,234025.0
2019-02-07 12:10:00,38.54,38.56,38.47,38.53,116467.0,35.4083,35.4267,35.344,35.3991,116467.0
2019-02-07 12:20:00,38.53,38.61,38.51,38.54,163348.0,35.3991,35.4726,35.3807,35.4083,163348.0
2019-02-07 12:30:00,38.54,38.62,38.51,38.62,169239.0,35.4083,35.4818,35.3807,35.4818,169239.0
2019-02-07 12:40:00,38.62,38.64,38.57,38.59,224553.0,35.4818,35.5002,35.4359,35.4542,224553.0
2019-02-07 12:50:00,38.59,38.59,38.54,38.57,167195.0,35.4542,35.4542,35.4083,35.4359,167195.0
2019-02-07 13:00:00,38.56,38.74,38.56,38.69,131412.0,35.4267,35.592,35.4267,35.5461,131412.0
2019-02-07 13:10:00,38.7,38.7,38.6,38.61,143625.0,35.5553,35.5553,35.4634,35.4726,143625.0
2019-02-07 13:20:00,38.61,38.71,38.6,38.67,98444.0,35.4726,35.5645,35.4634,35.5277,98444.0
2019-02-07 13:30:00,38.68,38.76,38.66,38.73,121217.0,35.5369,35.6104,35.5185,35.5829,121217.0
2019-02-07 13:40:00,38.72,38.73,38.6,38.62,121584.0,35.5737,35.5829,35.4634,35.4818,121584.0
2019-02-07 13:50:00,38.63,38.67,38.59,38.61,141343.0,35.491,35.5277,35.4542,35.4726,141343.0
2019-02-07 14:00:00,38.6,38.62,38.51,38.52,140797.0,35.4634,35.4818,35.3807,35.3899,140797.0
2019-02-07 14:10:00,38.53,38.53,38.41,38.42,156979.0,35.3991,35.3991,35.2889,35.298,156979.0
2019-02-07 14:20:00,38.43,38.51,38.4,38.48,182505.0,35.3072,35.3807,35.2797,35.3532,182505.0
2019-02-07 14:30:00,38.48,38.52,38.42,38.45,324766.0,35.3532,35.3899,35.298,35.3256,324766.0
2019-02-07 14:40:00,38.45,38.47,38.41,38.47,183942.0,35.3256,35.344,35.2889,35.344,183942.0
2019-02-07 14:50:00,38.46,38.51,38.42,38.43,201185.0,35.3348,35.3807,35.298,35.3072,201185.0
2019-02-07 15:00:00,38.43,38.54,38.42,38.51,200915.0,35.3072,35.4083,35.298,35.3807,200915.0
2019-02-07 15:10:00,38.5,38.51,38.44,38.45,197905.0,35.3715,35.3807,35.3164,35.3256,197905.0
2019-02-07 15:20:00,38.47,38.55,38.45,38.55,211914.0,35.344,35.4175,35.3256,35.4175,211914.0
2019-02-07 15:30:00,38.54,38.55,38.44,38.47,353376.0,35.4083,35.4175,35.3164,35.344,353376.0
2019-02-07 15:40:00,38.47,38.6,38.47,38.55,601888.0,35.344,35.4634,35.344,35.4175,601888.0
2019-02-07 15:50:00,38.55,38.7,38.51,38.63,1767638.0,35.4175,35.5553,35.3807,35.491,1767638.0
2019-02-08 09:30:00,38.51,38.59,38.33,38.36,394790.0,35.3807,35.4542,35.2154,35.2429,394790.0
2019-02-08 09:40:00,38.37,38.41,38.09,38.23,280196.0,35.2521,35.2889,34.9949,35.1235,280196.0
2019-02-08 09:50:00,38.23,38.3,38.18,38.22,139175.0,35.1235,35.1878,35.0776,35.1143,139175.0
2019-02-08 10:00:00,38.21,38.29,38.18,38.27,119149.0,35.1051,35.1786,35.0776,35.1602,119149.0
2019-02-08 10:10:00,38.27,38.27,38.03,38.05,162135.0,35.1602,35.1602,34.9397,34.9581,162135.0
2019-02-08 10:20:00,38.04,38.17,38.0,38.17,148999.0,34.9489,35.0684,34.9122,35.0684,148999.0
2019-02-08 10:30:00,38.16,38.23,38.14,38.16,138812.0,35.0592,35.1235,35.0408,35.0592,138812.0
2019-02-08 10:40:00,38.16,38.23,38.15,38.19,164025.0,35.0592,35.1235,35.05,35.0867,164025.0
2019-02-08 10:50:00,38.2,38.22,38.04,38.13,115963.0,35.0959,35.1143,34.9489,35.0316,115963.0
2019-02-08 11:00:00,38.13,38.17,38.09,38.16,172573.0,35.0316,35.0684,34.9949,35.0592,172573.0
2019-02-08 11:10:00,38.16,38.16,38.07,38.07,127802.0,35.0592,35.0592,34.9765,34.9765,127802.0
2019-02-08 11:20:00,38.07,38.21,38.07,38.16,85647.0,34.9765,35.1051,34.9765,35.0592,85647.0
2019-02-08 11:30:00,38.15,38.19,38.1,38.15,83307.0,35.05,35.0867,35.0041,35.05,83307.0
2019-02-08 11:40:00,38.14,38.19,38.06,38.14,88464.0,35.0408,35.0867,34.9673,35.0408,88464.0
2019-02-08 11:50:00,38.14,38.22,38.11,38.21,115488.0,35.0408,35.1143,35.0132,35.1051,115488.0
2019-02-08 12:00:00,38.21,38.34,38.21,38.29,158168.0,35.1051,35.2245,35.1051,35.1786,158168.0
2019-02-08 12:10:00,38.28,38.32,38.25,38.3,61580.0,35.1694,35.2062,35.1419,35.1878,61580.0
2019-02-08 12:20:00,38.3,38.32,38.26,38.3,72865.0,35.1878,35.2062,35.1511,35.1878,72865.0
2019-02-08 12:30:00,38.3,38.38,38.3,38.37,152794.0,35.1878,35.2613,35.1878,35.2521,152794.0
2019-02-08 12:40:00,38.37,38.45,38.36,38.41,106361.0,35.2521,35.3256,35.2429,35.2889,106361.0
2019-02-08 12:50:00,38.41,38.44,38.37,38.42,75114.0,35.2889,35.3164,35.2521,35.298,75114.0
2019-02-08 13:00:00,38.43,38.5,38.42,38.48,105040.0,35.3072,35.3715,35.298,35.3532,105040.0
2019-02-08 13:10:00,38.48,38.53,38.45,38.47,63935.0,35.3532,35.3991,35.3256,35.344,63935.0
2019-02-08 13:20:00,38.46,38.5,38.45,38.48,88891.0,35.3348,35.3715,35.3256,35.3532,88891.0
2019-02-08 13:30:00,38.47,38.5,38.41,38.45,46419.0,35.344,35.3715,35.2889,35.3256,46419.0
2019-02-08 13:40:00,38.44,38.46,38.42,38.45,81327.0,35.3164,35.3348,35.298,35.3256,81327.0
2019-02-08 13:50:00,38.46,38.47,38.34,38.37,182803.0,35.3348,35.344,35.2245,35.2521,182803.0
2019-02-08 14:00:00,38.37,38.48,38.36,38.48,122778.0,35.2521,35.3532,35.2429,35.3532,122778.0
2019-02-08 14:10:00,38.48,38.58,38.46,38.57,87298.0,35.3532,35.445,35.3348,35.4359,87298.0
2019-02-08 14:20:00,38.57,38.65,38.56,38.63,96405.0,35.4359,35.5094,35.4267,35.491,96405.0
2019-02-08 14:30:00,38.63,38.64,38.57,38.61,115298.0,35.491,35.5002,35.4359,35.4726,115298.0
2019-02-08 14:40:00,38.6,38.65,38.6,38.61,87586.0,35.4634,35.5094,35.4634,35.4726,87586.0
2019-02-08 14:50:00,38.61,38.65,38.59,38.62,95958.0,35.4726,35.5094,35.4542,35.4818,95958.0
2019-02-08 15:00:00,38.62,38.64,38.58,38.59,166484.0,35.4818,35.5002,35.445,35.4542,166484.0
2019-02-08 15:10:00,38.59,38.69,38.59,38.67,159211.0,35.4542,35.5461,35.4542,35.5277,159211.0
2019-02-08 15:20:00,38.67,38.71,38.61,38.64,167181.0,35.5277,35.5645,35.4726,35.5002,167181.0
2019-02-08 15:30:00,38.63,38.66,38.59,38.6,198834.0,35.491,35.5185,35.4542,35.4634,198834.0
2019-02-08 15:40:00,38.6,38.65,38.59,38.63,240402.0,35.4634,35.5094,35.4542,35.491,240402.0
2019-02-08 15:50:00,38.63,38.7,38.58,38.7,738270.0,35.491,35.5553,35.445,35.5553,738270.0
2019-02-11 09:30:00,38.31,38.6,38.31,38.4,698326.0,35.197,35.4634,35.197,35.2797,698326.0
2019-02-11 09:40:00,38.39,38.42,38.21,38.33,279038.0,35.2705,35.298,35.1051,35.2154,279038.0
2019-02-11 09:50:00,38.34,38.57,38.32,38.51,139670.0,35.2245,35.4359,35.2062,35.3807,139670.0
2019-02-11 10:00:00,38.51,38.62,38.49,38.53,202263.0,35.3807,35.4818,35.3624,35.3991,202263.0
2019-02-11 10:10:00,38.54,38.59,38.41,38.5,165643.0,35.4083,35.4542,35.2889,35.3715,165643.0
2019-02-11 10:20:00,38.51,38.51,38.31,38.34,114075.0,35.3807,35.3807,35.197,35.2245,114075.0
2019-02-11 10:30:00,38.34,38.44,38.31,38.42,79656.0,35.2245,35.3164,35.197,35.298,79656.0
2019-02-11 10:40:00,38.42,38.57,38.41,38.51,90983.0,35.298,35.4359,35.2889,35.3807,90983.0
2019-02-11 10:50:00,38.5,38.57,38.49,38.54,80923.0,35.3715,35.4359,35.3624,35.4083,80923.0
2019-02-11 11:00:00,38.54,38.56,38.42,38.44,101429.0,35.4083,35.4267,35.298,35.3164,101429.0
2019-02-11 11:10:00,38.43,38.52,38.42,38.5,65073.0,35.3072,35.3899,35.298,35.3715,65073.0
2019-02-11 11:20:00,38.5,38.53,38.46,38.49,38688.0,35.3715,35.3991,35.3348,35.3624,38688.0
2019-02-11 11:30:00,38.48,38.54,38.46,38.51,114430.0,35.3532,35.4083,35.3348,35.3807,114430.0
2019-02-11 11:40:00,38.51,38.58,38.5,38.58,89671.0,35.3807,35.445,35.3715,35.445,89671.0
2019-02-11 11:50:00,38.57,38.57,38.47,38.52,305134.0,35.4359,35.4359,35.344,35.3899,305134.0
2019-02-11 12:00:00,38.52,38.68,38.52,38.62,87688.0,35.3899,35.5369,35.3899,35.4818,87688.0
2019-02-11 12:10:00,38.62,38.65,38.58,38.62,65050.0,35.4818,35.5094,35.445,35.4818,65050.0
2019-02-11 12:20:00,38.62,38.69,38.58,38.68,71246.0,35.4818,35.5461,35.445,35.5369,71246.0
2019-02-11 12:30:00,38.66,38.68,38.6,38.64,91321.0,35.5185,35.5369,35.4634,35.5002,91321.0
2019-02-11 12:40:00,38.64,38.67,38.61,38.62,75359.0,35.5002,35.5277,35.4726,35.4818,75359.0
2019-02-11 12:50:00,38.62,38.64,38.57,38.61,93248.0,35.4818,35.5002,35.4359,35.4726,93248.0
2019-02-11 13:00:00,38.61,38.65,38.58,38.65,51041.0,35.4726,35.5094,35.445,35.5094,51041.0
2019-02-11 13:10:00,38.64,38.65,38.58,38.59,56133.0,35.5002,35.5094,35.445,35.4542,56133.0
2019-02-11 13:20:00,38.6,38.62,38.54,38.57,57161.0,35.4634,35.4818,35.4083,35.4359,57161.0
2019-02-11 13:30:00,38.58,38.6,38.54,38.57,82182.0,35.445,35.4634,35.4083,35.4359,82182.0
2019-02-11 13:40:00,38.56,38.57,38.51,38.54,41207.0,35.4267,35.4359,35.3807,35.4083,41207.0
2019-02-11 13:50:00,38.54,38.59,38.52,38.59,38141.0,35.4083,35.4542,35.3899,35.4542,38141.0
2019-02-11 14:00:00,38.58,38.6,38.55,38.57,67685.0,35.445,35.4634,35.4175,35.4359,67685.0
2019-02-11 14:10:00,38.57,38.59,38.51,38.54,68174.0,35.4359,35.4542,35.3807,35.4083,68174.0
2019-02-11 14:20:00,38.54,38.56,38.5,38.53,49703.0,35.4083,35.4267,35.3715,35.3991,49703.0
2019-02-11 14:30:00,38.53,38.55,38.49,38.52,65704.0,35.3991,35.4175,35.3624,35.3899,65704.0
2019-02-11 14:40:00,38.52,38.57,38.48,38.48,86001.0,35.3899,35.4359,35.3532,35.3532,86001.0
2019-02-11 14:50:00,38.49,38.53,38.47,38.51,82644.0,35.3624,35.3991,35.344,35.3807,82644.0
2019-02-11 15:00:00,38.51,38.53,38.51,38.52,99953.0,35.3807,35.3991,35.3807,35.3899,99953.0
2019-02-11 15:10:00,38.52,38.57,38.51,38.53,117815.0,35.3899,35.4359,35.3807,35.3991,117815.0
2019-02-11 15:20:00,38.54,38.6,38.52,38.58,85319.0,35.4083,35.4634,35.3899,35.445,85319.0
2019-02-11 15:30:00,38.58,38.59,38.55,38.57,160022.0,35.445,35.4542,35.4175,35.4359,160022.0
2019-02-11 15:40:00,38.56,38.59,38.55,38.59,123738.0,35.4267,35.4542,35.4175,35.4542,123738.0
2019-02-11 15:50:00,38.59,38.65,38.56,38.63,590517.0,35.4542,35.5094,35.4267,35.491,590517.0
2019-02-12 09:30:00,38.8,39.25,38.8,39.24,662342.0,35.6472,36.0606,35.6472,36.0514,662342.0
2019-02-12 09:40:00,39.25,39.32,39.14,39.2,344090.0,36.0606,36.1249,35.9595,36.0147,344090.0
2019-02-12 09:50:00,39.2,39.27,39.09,39.1,167916.0,36.0147,36.079,35.9136,35.9228,167916.0
2019-02-12 10:00:00,39.1,39.17,39.07,39.09,159806.0,35.9228,35.9871,35.8952,35.9136,159806.0
2019-02-12 10:10:00,39.08,39.18,39.01,39.02,141009.0,35.9044,35.9963,35.8401,35.8493,141009.0
2019-02-12 10:20:00,39.01,39.04,38.95,39.01,172884.0,35.8401,35.8677,35.785,35.8401,172884.0
2019-02-12 10:30:00,39.02,39.09,39.01,39.02,98156.0,35.8493,35.9136,35.8401,35.8493,98156.0
2019-02-12 10:40:00,39.02,39.06,39.0,39.05,137362.0,35.8493,35.886,35.8309,35.8769,137362.0
2019-02-12 10:50:00,39.05,39.21,39.05,39.16,188160.0,35.8769,36.0239,35.8769,35.9779,188160.0
2019-02-12 11:00:00,39.16,39.2,39.14,39.19,109146.0,35.9779,36.0147,35.9595,36.0055,109146.0
2019-02-12 11:10:00,39.19,39.25,39.14,39.22,139378.0,36.0055,36.0606,35.9595,36.033,139378.0
2019-02-12 11:20:00,39.21,39.22,39.16,39.18,124751.0,36.0239,36.033,35.9779,35.9963,124751.0
2019-02-12 11:30:00,39.17,39.18,39.07,39.08,109948.0,35.9871,35.9963,35.8952,35.9044,109948.0
2019-02-12 11:40:00,39.07,39.08,39.0,39.04,83553.0,35.8952,35.9044,35.8309,35.8677,83553.0
2019-02-12 11:50:00,39.03,39.07,39.03,39.06,112978.0,35.8585,35.8952,35.8585,35.886,112978.0
2019-02-12 12:00:00,39.07,39.08,38.98,38.99,91772.0,35.8952,35.9044,35.8125,35.8217,91772.0
2019-02-12 12:10:00,39.0,39.01,38.94,38.94,75812.0,35.8309,35.8401,35.7758,35.7758,75812.0
2019-02-12 12:20:00,38.95,39.04,38.94,39.03,87696.0,35.785,35.8677,35.7758,35.8585,87696.0
2019-02-12 12:30:00,39.04,39.05,38.99,39.02,71367.0,35.8677,35.8769,35.8217,35.8493,71367.0
2019-02-12 12:40:00,39.02,39.06,38.94,38.95,201533.0,35.8493,35.886,35.7758,35.785,201533.0
2019-02-12 12:50:00,38.96,39.05,38.96,39.03,64655.0,35.7942,35.8769,35.7942,35.8585,64655.0
2019-02-12 13:00:00,39.04,39.08,39.02,39.07,51478.0,35.8677,35.9044,35.8493,35.8952,51478.0
2019-02-12 13:10:00,39.07,39.12,39.04,39.1,171605.0,35.8952,35.9412,35.8677,35.9228,171605.0
2019-02-12 13:20:00,39.09,39.12,39.05,39.1,107285.0,35.9136,35.9412,35.8769,35.9228,107285.0
2019-02-12 13:30:00,39.11,39.17,39.1,39.14,82113.0,35.932,35.9871,35.9228,35.9595,82113.0
2019-02-12 13:40:00,39.13,39.14,39.08,39.12,71437.0,35.9504,35.9595,35.9044,35.9412,71437.0
2019-02-12 13:50:00,39.11,39.17,39.1,39.17,71451.0,35.932,35.9871,35.9228,35.9871,71451.0
2019-02-12 14:00:00,39.18,39.18,39.13,39.16,78519.0,35.9963,35.9963,35.9504,35.9779,78519.0
2019-02-12 14:10:00,39.16,39.18,39.15,39.15,129698.0,35.9779,35.9963,35.9687,35.9687,129698.0
2019-02-12 14:20:00,39.16,39.2,39.15,39.16,90115.0,35.9779,36.0147,35.9687,35.9779,90115.0
2019-02-12 14:30:00,39.16,39.17,39.11,39.15,142043.0,35.9779,35.9871,35.932,35.9687,142043.0
2019-02-12 14:40:00,39.16,39.17,39.13,39.16,87403.0,35.9779,35.9871,35.9504,35.9779,87403.0
2019-02-12 14:50:00,39.16,39.16,39.1,39.13,85767.0,35.9779,35.9779,35.9228,35.9504,85767.0
2019-02-12 15:00:00,39.13,39.14,39.03,39.03,132988.0,35.9504,35.9595,35.8585,35.8585,132988.0
2019-02-12 15:10:00,39.03,39.06,39.02,39.05,167609.0,35.8585,35.886,35.8493,35.8769,167609.0
2019-02-12 15:20:00,39.05,39.11,39.03,39.07,98270.0,35.8769,35.932,35.8585,35.8952,98270.0
2019-02-12 15:30:00,39.07,39.08,39.02,39.04,157908.0,35.8952,35.9044,35.8493,35.8677,157908.0
2019-02-12 15:40:00,39.04,39.06,38.98,38.99,323839.0,35.8677,35.886,35.8125,35.8217,323839.0
2019-02-12 15:50:00,38.99,39.05,38.97,39.03,536416.0,35.8217,35.8769,35.8034,35.8585,536416.0
2019-02-13 09:30:00,39.28,39.37,39.2,39.33,321025.0,36.0882,36.1709,36.0147,36.1341,321025.0
2019-02-13 09:40:00,39.34,39.39,39.15,39.19,293342.0,36.1433,36.1892,35.9687,36.0055,293342.0
2019-02-13 09:50:00,39.19,39.19,39.05,39.08,187285.0,36.0055,36.0055,35.8769,35.9044,187285.0
2019-02-13 10:00:00,39.09,39.13,38.86,38.87,197880.0,35.9136,35.9504,35.7023,35.7115,197880.0
2019-02-13 10:10:00,38.88,39.07,38.82,39.07,187990.0,35.7207,35.8952,35.6655,35.8952,187990.0
2019-02-13 10:20:00,39.07,39.15,39.01,39.04,136780.0,35.8952,35.9687,35.8401,35.8677,136780.0
2019-02-13 10:30:00,39.04,39.09,39.01,39.07,103884.0,35.8677,35.9136,35.8401,35.8952,103884.0
2019-02-13 10:40:00,39.06,39.13,39.03,39.09,77620.0,35.886,35.9504,35.8585,35.9136,77620.0
2019-02-13 10:50:00,39.09,39.13,39.03,39.11,132400.0,35.9136,35.9504,35.8585,35.932,132400.0
2019-02-13 11:00:00,39.11,39.18,39.1,39.13,111796.0,35.932,35.9963,35.9228,35.9504,111796.0
2019-02-13 11:10:00,39.13,39.14,39.03,39.04,106064.0,35.9504,35.9595,35.8585,35.8677,106064.0
2019-02-13 11:20:00,39.04,39.1,38.98,38.99,80341.0,35.8677,35.9228,35.8125,35.8217,80341.0
2019-02-13 11:30:00,38.98,39.0,38.93,38.97,169902.0,35.8125,35.8309,35.7666,35.8034,169902.0
2019-02-13 11:40:00,38.98,39.01,38.96,38.98,107435.0,35.8125,35.8401,35.7942,35.8125,107435.0
2019-02-13 11:50:00,38.98,39.03,38.98,39.0,88185.0,35.8125,35.8585,35.8125,35.8309,88185.0
2019-02-13 12:00:00,39.0,39.01,38.9,38.91,56967.0,35.8309,35.8401,35.739,35.7482,56967.0
2019-02-13 12:10:00,38.91,38.91,38.84,38.84,98602.0,35.7482,35.7482,35.6839,35.6839,98602.0
2019-02-13 12:20:00,38.84,38.94,38.83,38.94,134077.0,35.6839,35.7758,35.6747,35.7758,134077.0
2019-02-13 12:30:00,38.93,38.99,38.93,38.96,81666.0,35.7666,35.8217,35.7666,35.7942,81666.0
2019-02-13 12:40:00,38.97,39.01,38.96,39.0,36966.0,35.8034,35.8401,35.7942,35.8309,36966.0
2019-02-13 12:50:00,39.0,39.01,38.95,38.97,73245.0,35.8309,35.8401,35.785,35.8034,73245.0
2019-02-13 13:00:00,38.97,39.0,38.96,38.99,54307.0,35.8034,35.8309,35.7942,35.8217,54307.0
2019-02-13 13:10:00,39.0,39.01,38.96,38.98,50985.0,35.8309,35.8401,35.7942,35.8125,50985.0
2019-02-13 13:20:00,38.98,39.0,38.97,39.0,31772.0,35.8125,35.8309,35.8034,35.8309,31772.0
2019-02-13 13:30:00,38.99,39.0,38.98,38.98,50440.0,35.8217,35.8309,35.8125,35.8125,50440.0
2019-02-13 13:40:00,38.99,39.0,38.96,39.0,37041.0,35.8217,35.8309,35.7942,35.8309,37041.0
2019-02-13 13:50:00,39.0,39.01,38.98,38.99,56873.0,35.8309,35.8401,35.8125,35.8217,56873.0
2019-02-13 14:00:00,38.99,39.0,38.98,39.0,41599.0,35.8217,35.8309,35.8125,35.8309,41599.0
2019-02-13 14:10:00,38.99,39.01,38.98,39.0,86198.0,35.8217,35.8401,35.8125,35.8309,86198.0
2019-02-13 14:20:00,39.0,39.0,38.99,38.99,30506.0,35.8309,35.8309,35.8217,35.8217,30506.0
2019-02-13 14:30:00,39.0,39.01,38.98,39.0,81679.0,35.8309,35.8401,35.8125,35.8309,81679.0
2019-02-13 14:40:00,39.0,39.02,38.99,39.02,101705.0,35.8309,35.8493,35.8217,35.8493,101705.0
2019-02-13 14:50:00,39.02,39.05,38.99,39.04,155946.0,35.8493,35.8769,35.8217,35.8677,155946.0
2019-02-13 15:00:00,39.04,39.04,38.99,39.01,73152.0,35.8677,35.8677,35.8217,35.8401,73152.0
2019-02-13 15:10:00,39.01,39.05,39.01,39.02,104531.0,35.8401,35.8769,35.8401,35.8493,104531.0
2019-02-13 15:20:00,39.02,39.04,39.0,39.03,90167.0,35.8493,35.8677,35.8309,35.8585,90167.0
2019-02-13 15:30:00,39.03,39.07,39.02,39.05,152197.0,35.8585,35.8952,35.8493,35.8769,152197.0
2019-02-13 15:40:00,39.05,39.07,38.98,39.0,265742.0,35.8769,35.8952,35.8125,35.8309,265742.0
2019-02-13 15:50:00,39.0,39.01,38.96,38.99,488410.0,35.8309,35.8401,35.7942,35.8217,488410.0
2019-02-14 09:30:00,38.81,39.05,38.73,38.75,389238.0,35.6564,35.8769,35.5829,35.6012,389238.0
2019-02-14 09:40:00,38.75,38.88,38.71,38.85,156796.0,35.6012,35.7207,35.5645,35.6931,156796.0
2019-02-14 09:50:00,38.85,39.02,38.81,39.01,121424.0,35.6931,35.8493,35.6564,35.8401,121424.0
2019-02-14 10:00:00,39.02,39.06,38.97,39.04,205843.0,35.8493,35.886,35.8034,35.8677,205843.0
2019-02-14 10:10:00,39.04,39.08,38.96,39.01,165908.0,35.8677,35.9044,35.7942,35.8401,165908.0
2019-02-14 10:20:00,39.02,39.04,38.91,38.95,145229.0,35.8493,35.8677,35.7482,35.785,145229.0
2019-02-14 10:30:00,38.95,39.09,38.85,38.86,269487.0,35.785,35.9136,35.6931,35.7023,269487.0
2019-02-14 10:40:00,38.87,39.03,38.87,39.01,107750.0,35.7115,35.8585,35.7115,35.8401,107750.0
2019-02-14 10:50:00,39.02,39.04,38.88,38.93,75306.0,35.8493,35.8677,35.7207,35.7666,75306.0
2019-02-14 11:00:00,38.92,38.96,38.83,38.89,87167.0,35.7574,35.7942,35.6747,35.7299,87167.0
2019-02-14 11:10:00,38.9,38.94,38.86,38.9,74212.0,35.739,35.7758,35.7023,35.739,74212.0
2019-02-14 11:20:00,38.9,38.94,38.82,38.84,75909.0,35.739,35.7758,35.6655,35.6839,75909.0
2019-02-14 11:30:00,38.84,38.88,38.8,38.88,88118.0,35.6839,35.7207,35.6472,35.7207,88118.0
2019-02-14 11:40:00,38.87,38.95,38.87,38.91,69054.0,35.7115,35.785,35.7115,35.7482,69054.0
2019-02-14 11:50:00,38.92,38.94,38.89,38.9,49517.0,35.7574,35.7758,35.7299,35.739,49517.0
2019-02-14 12:00:00,38.91,38.95,38.86,38.87,77436.0,35.7482,35.785,35.7023,35.7115,77436.0
2019-02-14 12:10:00,38.86,38.93,38.82,38.92,111766.0,35.7023,35.7666,35.6655,35.7574,111766.0
2019-02-14 12:20:00,38.92,38.97,38.91,38.94,66012.0,35.7574,35.8034,35.7482,35.7758,66012.0
2019-02-14 12:30:00,38.94,38.96,38.9,38.91,80383.0,35.7758,35.7942,35.739,35.7482,80383.0
2019-02-14 12:40:00,38.91,38.97,38.91,38.94,55438.0,35.7482,35.8034,35.7482,35.7758,55438.0
2019-02-14 12:50:00,38.94,38.97,38.93,38.96,60941.0,35.7758,35.8034,35.7666,35.7942,60941.0
2019-02-14 13:00:00,38.96,39.0,38.93,38.96,67629.0,35.7942,35.8309,35.7666,35.7942,67629.0
2019-02-14 13:10:00,38.96,38.99,38.95,38.95,41469.0,35.7942,35.8217,35.785,35.785,41469.0
2019-02-14 13:20:00,38.96,38.96,38.9,38.94,55146.0,35.7942,35.7942,35.739,35.7758,55146.0
2019-02-14 13:30:00,38.95,38.97,38.92,38.93,53540.0,35.785,35.8034,35.7574,35.7666,53540.0
2019-02-14 13:40:00,38.92,38.97,38.91,38.92,89065.0,35.7574,35.8034,35.7482,35.7574,89065.0
2019-02-14 13:50:00,38.92,38.94,38.88,38.94,61384.0,35.7574,35.7758,35.7207,35.7758,61384.0
2019-02-14 14:00:00,38.94,38.95,38.88,38.95,106226.0,35.7758,35.785,35.7207,35.785,106226.0
2019-02-14 14:10:00,38.95,38.95,38.91,38.92,64870.0,35.785,35.785,35.7482,35.7574,64870.0
2019-02-14 14:20:00,38.93,38.95,38.9,38.9,78671.0,35.7666,35.785,35.739,35.739,78671.0
2019-02-14 14:30:00,38.91,38.93,38.86,38.93,101508.0,35.7482,35.7666,35.7023,35.7666,101508.0
2019-02-14 14:40:00,38.92,38.94,38.91,38.92,68824.0,35.7574,35.7758,35.7482,35.7574,68824.0
2019-02-14 14:50:00,38.92,38.94,38.85,38.88,86301.0,35.7574,35.7758,35.6931,35.7207,86301.0
2019-02-14 15:00:00,38.88,39.0,38.87,38.91,174532.0,35.7207,35.8309,35.7115,35.7482,174532.0
2019-02-14 15:10:00,38.92,38.93,38.87,38.91,107046.0,35.7574,35.7666,35.7115,35.7482,107046.0
2019-02-14 15:20:00,38.91,38.92,38.89,38.9,87179.0,35.7482,35.7574,35.7299,35.739,87179.0
2019-02-14 15:30:00,38.89,38.95,38.89,38.91,183314.0,35.7299,35.785,35.7299,35.7482,183314.0
2019-02-14 15:40:00,38.91,38.97,38.9,38.95,364332.0,35.7482,35.8034,35.739,35.785,364332.0
2019-02-14 15:50:00,38.95,38.98,38.86,38.89,682085.0,35.785,35.8125,35.7023,35.7299,682085.0
2019-02-15 09:30:00,39.06,39.11,38.74,39.04,891608.0,35.886,35.932,35.592,35.8677,891608.0
2019-02-15 09:40:00,39.03,39.12,38.93,38.94,325264.0,35.8585,35.9412,35.7666,35.7758,325264.0
2019-02-15 09:50:00,38.94,38.96,38.77,38.8,328662.0,35.7758,35.7942,35.6196,35.6472,328662.0
2019-02-15 10:00:00,38.8,38.97,38.74,38.89,296061.0,35.6472,35.8034,35.592,35.7299,296061.0
2019-02-15 10:10:00,38.89,38.92,38.8,38.92,140915.0,35.7299,35.7574,35.6472,35.7574,140915.0
2019-02-15 10:20:00,38.92,39.04,38.88,38.95,232060.0,35.7574,35.8677,35.7207,35.785,232060.0
2019-02-15 10:30:00,38.96,39.05,38.96,39.02,152793.0,35.7942,35.8769,35.7942,35.8493,152793.0
2019-02-15 10:40:00,39.02,39.17,39.01,39.09,239263.0,35.8493,35.9871,35.8401,35.9136,239263.0
2019-02-15 10:50:00,39.08,39.09,38.98,38.99,162146.0,35.9044,35.9136,35.8125,35.8217,162146.0
2019-02-15 11:00:00,39.0,39.06,38.99,39.02,101151.0,35.8309,35.886,35.8217,35.8493,101151.0
2019-02-15 11:10:00,39.02,39.02,38.94,38.96,97606.0,35.8493,35.8493,35.7758,35.7942,97606.0
2019-02-15 11:20:00,38.96,38.99,38.91,38.99,123088.0,35.7942,35.8217,35.7482,35.8217,123088.0
2019-02-15 11:30:00,38.98,39.02,38.97,39.02,95119.0,35.8125,35.8493,35.8034,35.8493,95119.0
2019-02-15 11:40:00,39.02,39.06,39.01,39.06,131203.0,35.8493,35.886,35.8401,35.886,131203.0
2019-02-15 11:50:00,39.06,39.12,39.04,39.12,132089.0,35.886,35.9412,35.8677,35.9412,132089.0
2019-02-15 12:00:00,39.12,39.15,39.11,39.15,119468.0,35.9412,35.9687,35.932,35.9687,119468.0
2019-02-15 12:10:00,39.14,39.19,39.13,39.16,101973.0,35.9595,36.0055,35.9504,35.9779,101973.0
2019-02-15 12:20:00,39.16,39.17,39.08,39.11,174420.0,35.9779,35.9871,35.9044,35.932,174420.0
2019-02-15 12:30:00,39.1,39.13,39.07,39.07,55287.0,35.9228,35.9504,35.8952,35.8952,55287.0
2019-02-15 12:40:00,39.07,39.1,39.05,39.07,57007.0,35.8952,35.9228,35.8769,35.8952,57007.0
2019-02-15 12:50:00,39.07,39.09,39.04,39.05,58658.0,35.8952,35.9136,35.8677,35.8769,58658.0
2019-02-15 13:00:00,39.05,39.06,38.96,38.97,116654.0,35.8769,35.886,35.7942,35.8034,116654.0
2019-02-15 13:10:00,38.98,39.02,38.96,38.99,85136.0,35.8125,35.8493,35.7942,35.8217,85136.0
2019-02-15 13:20:00,38.99,39.05,38.98,39.01,62326.0,35.8217,35.8769,35.8125,35.8401,62326.0
2019-02-15 13:30:00,39.01,39.05,39.0,39.05,40735.0,35.8401,35.8769,35.8309,35.8769,40735.0
2019-02-15 13:40:00,39.05,39.05,38.98,38.99,86692.0,35.8769,35.8769,35.8125,35.8217,86692.0
2019-02-15 13:50:00,38.99,39.03,38.99,39.0,130423.0,35.8217,35.8585,35.8217,35.8309,130423.0
2019-02-15 14:00:00,39.0,39.06,38.99,39.05,82849.0,35.8309,35.886,35.8217,35.8769,82849.0
2019-02-15 14:10:00,39.05,39.08,39.03,39.03,70453.0,35.8769,35.9044,35.8585,35.8585,70453.0
2019-02-15 14:20:00,39.03,39.05,39.0,39.04,71446.0,35.8585,35.8769,35.8309,35.8677,71446.0
2019-02-15 14:30:00,39.04,39.07,39.04,39.07,66593.0,35.8677,35.8952,35.8677,35.8952,66593.0
2019-02-15 14:40:00,39.07,39.07,38.99,39.0,97898.0,35.8952,35.8952,35.8217,35.8309,97898.0
2019-02-15 14:50:00,39.0,39.06,38.98,39.05,92184.0,35.8309,35.886,35.8125,35.8769,92184.0
2019-02-15 15:00:00,39.05,39.07,39.02,39.05,89532.0,35.8769,35.8952,35.8493,35.8769,89532.0
2019-02-15 15:10:00,39.05,39.06,38.95,38.95,206483.0,35.8769,35.886,35.785,35.785,206483.0
2019-02-15 15:20:00,38.95,39.01,38.93,39.01,130550.0,35.785,35.8401,35.7666,35.8401,130550.0
2019-02-15 15:30:00,39.0,39.1,39.0,39.08,194987.0,35.8309,35.9228,35.8309,35.9044,194987.0
2019-02-15 15:40:00,39.09,39.14,39.07,39.12,275163.0,35.9136,35.9595,35.8952,35.9412,275163.0
2019-02-15 15:50:00,39.11,39.17,39.05,39.1,692525.0,35.932,35.9871,35.8769,35.9228,692525.0
2019-02-19 09:30:00,38.98,39.25,38.92,39.2,456088.0,35.8125,36.0606,35.7574,36.0147,456088.0
2019-02-19 09:40:00,39.2,39.25,39.15,39.22,129763.0,36.0147,36.0606,35.9687,36.033,129763.0
2019-02-19 09:50:00,39.22,39.3,39.2,39.24,129886.0,36.033,36.1065,36.0147,36.0514,129886.0
2019-02-19 10:00:00,39.23,39.25,39.13,39.14,130447.0,36.0422,36.0606,35.9504,35.9595,130447.0
2019-02-19 10:10:00,39.14,39.24,39.14,39.19,148510.0,35.9595,36.0514,35.9595,36.0055,148510.0
2019-02-19 10:20:00,39.19,39.27,39.17,39.22,143174.0,36.0055,36.079,35.9871,36.033,143174.0
2019-02-19 10:30:00,39.21,39.21,39.16,39.16,124519.0,36.0239,36.0239,35.9779,35.9779,124519.0
2019-02-19 10:40:00,39.15,39.21,39.15,39.16,72358.0,35.9687,36.0239,35.9687,35.9779,72358.0
2019-02-19 10:50:00,39.16,39.19,39.09,39.12,102091.0,35.9779,36.0055,35.9136,35.9412,102091.0
2019-02-19 11:00:00,39.13,39.17,39.13,39.15,125411.0,35.9504,35.9871,35.9504,35.9687,125411.0
2019-02-19 11:10:00,39.15,39.18,39.12,39.15,175052.0,35.9687,35.9963,35.9412,35.9687,175052.0
2019-02-19 11:20:00,39.16,39.21,39.15,39.2,139945.0,35.9779,36.0239,35.9687,36.0147,139945.0
2019-02-19 11:30:00,39.19,39.29,39.19,39.25,130497.0,36.0055,36.0974,36.0055,36.0606,130497.0
2019-02-19 11:40:00,39.26,39.33,39.25,39.28,75106.0,36.0698,36.1341,36.0606,36.0882,75106.0
2019-02-19 11:50:00,39.28,39.43,39.28,39.43,180062.0,36.0882,36.226,36.0882,36.226,180062.0
2019-02-19 12:00:00,39.42,39.42,39.35,39.4,82894.0,36.2168,36.2168,36.1525,36.1984,82894.0
2019-02-19 12:10:00,39.41,39.45,39.38,39.43,97089.0,36.2076,36.2444,36.18,36.226,97089.0
2019-02-19 12:20:00,39.42,39.46,39.4,39.44,213398.0,36.2168,36.2535,36.1984,36.2352,213398.0
2019-02-19 12:30:00,39.44,39.44,39.4,39.4,92186.0,36.2352,36.2352,36.1984,36.1984,92186.0
2019-02-19 12:40:00,39.4,39.46,39.4,39.43,128263.0,36.1984,36.2535,36.1984,36.226,128263.0
2019-02-19 12:50:00,39.44,39.47,39.42,39.44,119309.0,36.2352,36.2627,36.2168,36.2352,119309.0
2019-02-19 13:00:00,39.44,39.47,39.42,39.47,48250.0,36.2352,36.2627,36.2168,36.2627,48250.0
2019-02-19 13:10:00,39.47,39.47,39.44,39.44,88010.0,36.2627,36.2627,36.2352,36.2352,88010.0
2019-02-19 13:20:00,39.44,39.47,39.43,39.47,83337.0,36.2352,36.2627,36.226,36.2627,83337.0
2019-02-19 13:30:00,39.47,39.49,39.45,39.47,119457.0,36.2627,36.2811,36.2444,36.2627,119457.0
2019-02-19 13:40:00,39.47,39.48,39.43,39.44,64004.0,36.2627,36.2719,36.226,36.2352,64004.0
2019-02-19 13:50:00,39.45,39.51,39.44,39.5,127944.0,36.2444,36.2995,36.2352,36.2903,127944.0
2019-02-19 14:00:00,39.5,39.52,39.49,39.51,70235.0,36.2903,36.3087,36.2811,36.2995,70235.0
2019-02-19 14:10:00,39.52,39.55,39.5,39.53,81897.0,36.3087,36.3362,36.2903,36.3179,81897.0
2019-02-19 14:20:00,39.52,39.6,39.52,39.58,88293.0,36.3087,36.3822,36.3087,36.3638,88293.0
2019-02-19 14:30:00,39.59,39.6,39.56,39.58,132513.0,36.373,36.3822,36.3454,36.3638,132513.0
2019-02-19 14:40:00,39.58,39.6,39.54,39.58,195217.0,36.3638,36.3822,36.327,36.3638,195217.0
2019-02-19 14:50:00,39.58,39.68,39.56,39.64,221069.0,36.3638,36.4557,36.3454,36.4189,221069.0
2019-02-19 15:00:00,39.63,39.65,39.59,39.65,133585.0,36.4097,36.4281,36.373,36.4281,133585.0
2019-02-19 15:10:00,39.65,39.66,39.56,39.62,206213.0,36.4281,36.4373,36.3454,36.4005,206213.0
2019-02-19 15:20:00,39.62,39.62,39.53,39.58,190531.0,36.4005,36.4005,36.3179,36.3638,190531.0
2019-02-19 15:30:00,39.58,39.61,39.55,39.55,308376.0,36.3638,36.3914,36.3362,36.3362,308376.0
2019-02-19 15:40:00,39.55,39.61,39.54,39.55,239939.0,36.3362,36.3914,36.327,36.3362,239939.0
2019-02-19 15:50:00,39.55,39.62,39.49,39.54,848792.0,36.3362,36.4005,36.2811,36.327,848792.0
2019-02-20 09:30:00,39.64,39.86,39.52,39.83,237949.0,36.4189,36.621,36.3087,36.5935,237949.0
2019-02-20 09:40:00,39.83,39.98,39.83,39.88,424859.0,36.5935,36.7313,36.5935,36.6394,424859.0
2019-02-20 09:50:00,39.87,39.93,39.84,39.91,154214.0,36.6302,36.6853,36.6027,36.667,154214.0
2019-02-20 10:00:00,39.92,39.93,39.85,39.93,154533.0,36.6762,36.6853,36.6118,36.6853,154533.0
2019-02-20 10:10:00,39.94,40.04,39.93,40.02,322238.0,36.6945,36.7864,36.6853,36.768,322238.0
2019-02-20 10:20:00,40.02,40.04,39.87,39.9,227076.0,36.768,36.7864,36.6302,36.6578,227076.0
2019-02-20 10:30:00,39.9,39.93,39.85,39.93,111737.0,36.6578,36.6853,36.6118,36.6853,111737.0
2019-02-20 10:40:00,39.92,39.99,39.92,39.97,137378.0,36.6762,36.7405,36.6762,36.7221,137378.0
2019-02-20 10:50:00,39.97,39.99,39.91,39.92,75573.0,36.7221,36.7405,36.667,36.6762,75573.0
2019-02-20 11:00:00,39.91,39.93,39.87,39.92,75769.0,36.667,36.6853,36.6302,36.6762,75769.0
2019-02-20 11:10:00,39.93,39.95,39.89,39.93,111789.0,36.6853,36.7037,36.6486,36.6853,111789.0
2019-02-20 11:20:00,39.93,39.95,39.85,39.87,96303.0,36.6853,36.7037,36.6118,36.6302,96303.0
2019-02-20 11:30:00,39.87,39.9,39.83,39.87,74466.0,36.6302,36.6578,36.5935,36.6302,74466.0
2019-02-20 11:40:00,39.87,39.91,39.85,39.88,86966.0,36.6302,36.667,36.6118,36.6394,86966.0
2019-02-20 11:50:00,39.87,39.94,39.87,39.92,54370.0,36.6302,36.6945,36.6302,36.6762,54370.0
2019-02-20 12:00:00,39.92,39.93,39.88,39.89,115726.0,36.6762,36.6853,36.6394,36.6486,115726.0
2019-02-20 12:10:00,39.89,39.92,39.88,39.91,121350.0,36.6486,36.6762,36.6394,36.667,121350.0
2019-02-20 12:20:00,39.9,39.92,39.86,39.87,100812.0,36.6578,36.6762,36.621,36.6302,100812.0
2019-02-20 12:30:00,39.87,39.92,39.84,39.91,131805.0,36.6302,36.6762,36.6027,36.667,131805.0
2019-02-20 12:40:00,39.92,39.95,39.92,39.94,78216.0,36.6762,36.7037,36.6762,36.6945,78216.0
2019-02-20 12:50:00,39.94,39.96,39.91,39.94,104120.0,36.6945,36.7129,36.667,36.6945,104120.0
2019-02-20 13:00:00,39.95,39.99,39.94,39.97,68431.0,36.7037,36.7405,36.6945,36.7221,68431.0
2019-02-20 13:10:00,39.97,40.0,39.97,39.99,101451.0,36.7221,36.7497,36.7221,36.7405,101451.0
2019-02-20 13:20:00,40.0,40.04,39.98,40.04,126025.0,36.7497,36.7864,36.7313,36.7864,126025.0
2019-02-20 13:30:00,40.04,40.08,40.04,40.07,150338.0,36.7864,36.8232,36.7864,36.814,150338.0
2019-02-20 13:40:00,40.07,40.1,40.05,40.07,92984.0,36.814,36.8415,36.7956,36.814,92984.0
2019-02-20 13:50:00,40.07,40.09,40.05,40.08,111937.0,36.814,36.8323,36.7956,36.8232,111937.0
2019-02-20 14:00:00,40.09,40.11,40.0,40.02,213554.0,36.8323,36.8507,36.7497,36.768,213554.0
2019-02-20 14:10:00,40.01,40.07,39.98,40.01,85878.0,36.7588,36.814,36.7313,36.7588,85878.0
2019-02-20 14:20:00,40.0,40.01,39.91,39.98,106381.0,36.7497,36.7588,36.667,36.7313,106381.0
2019-02-20 14:30:00,39.98,40.04,39.97,39.99,123737.0,36.7313,36.7864,36.7221,36.7405,123737.0
2019-02-20 14:40:00,39.99,40.02,39.96,40.02,88393.0,36.7405,36.768,36.7129,36.768,88393.0
2019-02-20 14:50:00,40.02,40.06,39.99,40.0,115310.0,36.768,36.8048,36.7405,36.7497,115310.0
2019-02-20 15:00:00,40.01,40.03,39.98,40.03,99118.0,36.7588,36.7772,36.7313,36.7772,99118.0
2019-02-20 15:10:00,40.02,40.05,40.01,40.02,138736.0,36.768,36.7956,36.7588,36.768,138736.0
2019-02-20 15:20:00,40.02,40.07,40.01,40.06,135108.0,36.768,36.814,36.7588,36.8048,135108.0
2019-02-20 15:30:00,40.06,40.06,39.98,40.02,231510.0,36.8048,36.8048,36.7313,36.768,231510.0
2019-02-20 15:40:00,40.02,40.03,39.96,39.97,223046.0,36.768,36.7772,36.7129,36.7221,223046.0
2019-02-20 15:50:00,39.97,39.99,39.91,39.96,651884.0,36.7221,36.7405,36.667,36.7129,651884.0
2019-02-21 09:30:00,39.95,40.1,39.88,40.09,352918.0,36.7037,36.8415,36.6394,36.8323,352918.0
2019-02-21 09:40:00,40.09,40.2,40.0,40.02,300435.0,36.8323,36.9334,36.7497,36.768,300435.0
2019-02-21 09:50:00,40.02,40.17,39.98,40.16,189311.0,36.768,36.9058,36.7313,36.8967,189311.0
2019-02-21 10:00:00,40.16,40.17,40.02,40.06,165615.0,36.8967,36.9058,36.768,36.8048,165615.0
2019-02-21 10:10:00,40.07,40.07,39.88,39.93,207463.0,36.814,36.814,36.6394,36.6853,207463.0
2019-02-21 10:20:00,39.94,40.02,39.89,39.92,144487.0,36.6945,36.768,36.6486,36.6762,144487.0
2019-02-21 10:30:00,39.93,39.97,39.9,39.94,112172.0,36.6853,36.7221,36.6578,36.6945,112172.0
2019-02-21 10:40:00,39.94,39.95,39.9,39.93,139012.0,36.6945,36.7037,36.6578,36.6853,139012.0
2019-02-21 10:50:00,39.93,39.94,39.9,39.93,80787.0,36.6853,36.6945,36.6578,36.6853,80787.0
2019-02-21 11:00:00,39.94,39.95,39.87,39.9,139953.0,36.6945,36.7037,36.6302,36.6578,139953.0
2019-02-21 11:10:00,39.91,39.95,39.89,39.89,109292.0,36.667,36.7037,36.6486,36.6486,109292.0
2019-02-21 11:20:00,39.89,39.9,39.85,39.85,67346.0,36.6486,36.6578,36.6118,36.6118,67346.0
2019-02-21 11:30:00,39.85,39.92,39.85,39.88,97001.0,36.6118,36.6762,36.6118,36.6394,97001.0
2019-02-21 11:40:00,39.88,39.9,39.81,39.87,107475.0,36.6394,36.6578,36.5751,36.6302,107475.0
2019-02-21 11:50:00,39.87,39.93,39.85,39.9,91102.0,36.6302,36.6853,36.6118,36.6578,91102.0
2019-02-21 12:00:00,39.91,39.93,39.89,39.91,56395.0,36.667,36.6853,36.6486,36.667,56395.0
2019-02-21 12:10:00,39.91,39.93,39.88,39.88,80414.0,36.667,36.6853,36.6394,36.6394,80414.0
2019-02-21 12:20:00,39.88,39.89,39.84,39.87,89005.0,36.6394,36.6486,36.6027,36.6302,89005.0
2019-02-21 12:30:00,39.88,39.93,39.82,39.84,160118.0,36.6394,36.6853,36.5843,36.6027,160118.0
2019-02-21 12:40:00,39.84,39.87,39.83,39.85,88967.0,36.6027,36.6302,36.5935,36.6118,88967.0
2019-02-21 12:50:00,39.85,39.91,39.85,39.91,66035.0,36.6118,36.667,36.6118,36.667,66035.0
2019-02-21 13:00:00,39.92,39.94,39.89,39.91,64669.0,36.6762,36.6945,36.6486,36.667,64669.0
2019-02-21 13:10:00,39.92,39.92,39.87,39.88,102736.0,36.6762,36.6762,36.6302,36.6394,102736.0
2019-02-21 13:20:00,39.88,39.89,39.83,39.84,84809.0,36.6394,36.6486,36.5935,36.6027,84809.0
2019-02-21 13:30:00,39.84,39.89,39.84,39.87,69054.0,36.6027,36.6486,36.6027,36.6302,69054.0
2019-02-21 13:40:00,39.87,39.88,39.84,39.85,82448.0,36.6302,36.6394,36.6027,36.6118,82448.0
2019-02-21 13:50:00,39.85,39.87,39.82,39.84,121875.0,36.6118,36.6302,36.5843,36.6027,121875.0
2019-02-21 14:00:00,39.85,39.86,39.81,39.82,111733.0,36.6118,36.621,36.5751,36.5843,111733.0
2019-02-21 14:10:00,39.81,39.82,39.73,39.73,135990.0,36.5751,36.5843,36.5016,36.5016,135990.0
2019-02-21 14:20:00,39.72,39.74,39.62,39.68,162625.0,36.4924,36.5108,36.4005,36.4557,162625.0
2019-02-21 14:30:00,39.68,39.71,39.6,39.62,101839.0,36.4557,36.4832,36.3822,36.4005,101839.0
2019-02-21 14:40:00,39.62,39.65,39.57,39.58,120694.0,36.4005,36.4281,36.3546,36.3638,120694.0
2019-02-21 14:50:00,39.58,39.65,39.54,39.65,116476.0,36.3638,36.4281,36.327,36.4281,116476.0
2019-02-21 15:00:00,39.65,39.69,39.62,39.67,126156.0,36.4281,36.4649,36.4005,36.4465,126156.0
2019-02-21 15:10:00,39.68,39.68,39.59,39.62,89111.0,36.4557,36.4557,36.373,36.4005,89111.0
2019-02-21 15:20:00,39.62,39.66,39.61,39.63,77005.0,36.4005,36.4373,36.3914,36.4097,77005.0
2019-02-21 15:30:00,39.63,39.64,39.56,39.62,156666.0,36.4097,36.4189,36.3454,36.4005,156666.0
2019-02-21 15:40:00,39.62,39.66,39.57,39.6,237778.0,36.4005,36.4373,36.3546,36.3822,237778.0
2019-02-21 15:50:00,39.61,39.7,39.57,39.63,861507.0,36.3914,36.474,36.3546,36.4097,861507.0
2019-02-22 09:30:00,39.84,39.86,39.47,39.64,277599.0,36.6027,36.621,36.2627,36.4189,277599.0
2019-02-22 09:40:00,39.63,39.73,39.56,39.57,110402.0,36.4097,36.5016,36.3454,36.3546,110402.0
2019-02-22 09:50:00,39.56,39.67,39.52,39.57,201639.0,36.3454,36.4465,36.3087,36.3546,201639.0
2019-02-22 10:00:00,39.57,39.57,39.51,39.53,115005.0,36.3546,36.3546,36.2995,36.3179,115005.0
2019-02-22 10:10:00,39.54,39.57,39.5,39.51,137119.0,36.327,36.3546,36.2903,36.2995,137119.0
2019-02-22 10:20:00,39.51,39.55,39.49,39.53,82951.0,36.2995,36.3362,36.2811,36.3179,82951.0
2019-02-22 10:30:00,39.54,39.55,39.44,39.46,88780.0,36.327,36.3362,36.2352,36.2535,88780.0
2019-02-22 10:40:00,39.46,39.52,39.45,39.5,83403.0,36.2535,36.3087,36.2444,36.2903,83403.0
2019-02-22 10:50:00,39.5,39.52,39.45,39.49,112284.0,36.2903,36.3087,36.2444,36.2811,112284.0
2019-02-22 11:00:00,39.49,39.58,39.49,39.55,97165.0,36.2811,36.3638,36.2811,36.3362,97165.0
2019-02-22 11:10:00,39.54,39.59,39.51,39.55,77053.0,36.327,36.373,36.2995,36.3362,77053.0
2019-02-22 11:20:00,39.56,39.59,39.52,39.54,135372.0,36.3454,36.373,36.3087,36.327,135372.0
2019-02-22 11:30:00,39.54,39.68,39.54,39.67,85669.0,36.327,36.4557,36.327,36.4465,85669.0
2019-02-22 11:40:00,39.67,39.74,39.66,39.73,129292.0,36.4465,36.5108,36.4373,36.5016,129292.0
2019-02-22 11:50:00,39.72,39.72,39.68,39.71,80108.0,36.4924,36.4924,36.4557,36.4832,80108.0
2019-02-22 12:00:00,39.71,39.72,39.65,39.67,59998.0,36.4832,36.4924,36.4281,36.4465,59998.0
2019-02-22 12:10:00,39.66,39.67,39.63,39.65,82673.0,36.4373,36.4465,36.4097,36.4281,82673.0
2019-02-22 12:20:00,39.65,39.7,39.64,39.7,71801.0,36.4281,36.474,36.4189,36.474,71801.0
2019-02-22 12:30:00,39.7,39.79,39.69,39.78,175475.0,36.474,36.5567,36.4649,36.5475,175475.0
2019-02-22 12:40:00,39.78,39.78,39.72,39.75,72172.0,36.5475,36.5475,36.4924,36.52,72172.0
2019-02-22 12:50:00,39.75,39.79,39.7,39.79,71474.0,36.52,36.5567,36.474,36.5567,71474.0
2019-02-22 13:00:00,39.79,39.8,39.75,39.78,37458.0,36.5567,36.5659,36.52,36.5475,37458.0
2019-02-22 13:10:00,39.77,39.78,39.69,39.74,83728.0,36.5383,36.5475,36.4649,36.5108,83728.0
2019-02-22 13:20:00,39.74,39.78,39.72,39.78,52476.0,36.5108,36.5475,36.4924,36.5475,52476.0
2019-02-22 13:30:00,39.79,39.83,39.77,39.82,58297.0,36.5567,36.5935,36.5383,36.5843,58297.0
2019-02-22 13:40:00,39.82,39.85,39.81,39.84,45790.0,36.5843,36.6118,36.5751,36.6027,45790.0
2019-02-22 13:50:00,39.85,39.85,39.81,39.83,56592.0,36.6118,36.6118,36.5751,36.5935,56592.0
2019-02-22 14:00:00,39.83,39.9,39.81,39.9,76164.0,36.5935,36.6578,36.5751,36.6578,76164.0
2019-02-22 14:10:00,39.9,39.91,39.88,39.89,217441.0,36.6578,36.667,36.6394,36.6486,217441.0
2019-02-22 14:20:00,39.9,39.98,39.89,39.96,200581.0,36.6578,36.7313,36.6486,36.7129,200581.0
2019-02-22 14:30:00,39.97,39.97,39.87,39.9,113698.0,36.7221,36.7221,36.6302,36.6578,113698.0
2019-02-22 14:40:00,39.89,39.94,39.85,39.94,200468.0,36.6486,36.6945,36.6118,36.6945,200468.0
2019-02-22 14:50:00,39.93,39.96,39.89,39.91,160799.0,36.6853,36.7129,36.6486,36.667,160799.0
2019-02-22 15:00:00,39.91,39.97,39.9,39.94,132104.0,36.667,36.7221,36.6578,36.6945,132104.0
2019-02-22 15:10:00,39.94,39.99,39.92,39.98,148399.0,36.6945,36.7405,36.6762,36.7313,148399.0
2019-02-22 15:20:00,39.98,40.0,39.93,39.98,121395.0,36.7313,36.7497,36.6853,36.7313,121395.0
2019-02-22 15:30:00,39.99,40.0,39.98,39.98,150402.0,36.7405,36.7497,36.7313,36.7313,150402.0
2019-02-22 15:40:00,39.98,40.0,39.96,39.97,194273.0,36.7313,36.7497,36.7129,36.7221,194273.0
2019-02-22 15:50:00,39.97,40.01,39.94,39.98,648710.0,36.7221,36.7588,36.6945,36.7313,648710.0
2019-02-25 09:30:00,40.25,40.46,40.13,40.41,530729.0,36.9793,37.1723,36.8691,37.1263,530729.0
2019-02-25 09:40:00,40.42,40.45,40.36,40.4,184256.0,37.1355,37.1631,37.0804,37.1172,184256.0
2019-02-25 09:50:00,40.4,40.44,40.34,40.38,196318.0,37.1172,37.1539,37.062,37.0988,196318.0
2019-02-25 10:00:00,40.38,40.39,40.32,40.34,131484.0,37.0988,37.108,37.0437,37.062,131484.0
2019-02-25 10:10:00,40.34,40.35,40.27,40.32,169072.0,37.062,37.0712,36.9977,37.0437,169072.0
2019-02-25 10:20:00,40.33,40.36,40.29,40.3,134744.0,37.0528,37.0804,37.0161,37.0253,134744.0
2019-02-25 10:30:00,40.3,40.33,40.27,40.33,74383.0,37.0253,37.0528,36.9977,37.0528,74383.0
2019-02-25 10:40:00,40.32,40.41,40.31,40.4,125036.0,37.0437,37.1263,37.0345,37.1172,125036.0
2019-02-25 10:50:00,40.4,40.42,40.35,40.37,193411.0,37.1172,37.1355,37.0712,37.0896,193411.0
2019-02-25 11:00:00,40.36,40.39,40.31,40.32,102717.0,37.0804,37.108,37.0345,37.0437,102717.0
2019-02-25 11:10:00,40.32,40.35,40.3,40.31,41454.0,37.0437,37.0712,37.0253,37.0345,41454.0
2019-02-25 11:20:00,40.32,40.33,40.26,40.28,61719.0,37.0437,37.0528,36.9885,37.0069,61719.0
2019-02-25 11:30:00,40.27,40.3,40.25,40.26,74982.0,36.9977,37.0253,36.9793,36.9885,74982.0
2019-02-25 11:40:00,40.26,40.32,40.25,40.28,69617.0,36.9885,37.0437,36.9793,37.0069,69617.0
2019-02-25 11:50:00,40.27,40.3,40.22,40.3,167809.0,36.9977,37.0253,36.9518,37.0253,167809.0
2019-02-25 12:00:00,40.3,40.33,40.27,40.28,156449.0,37.0253,37.0528,36.9977,37.0069,156449.0
2019-02-25 12:10:00,40.28,40.34,40.28,40.33,74066.0,37.0069,37.062,37.0069,37.0528,74066.0
2019-02-25 12:20:00,40.33,40.34,40.27,40.3,115046.0,37.0528,37.062,36.9977,37.0253,115046.0
2019-02-25 12:30:00,40.3,40.35,40.29,40.34,67275.0,37.0253,37.0712,37.0161,37.062,67275.0
2019-02-25 12:40:00,40.34,40.36,40.33,40.33,186389.0,37.062,37.0804,37.0528,37.0528,186389.0
2019-02-25 12:50:00,40.34,40.36,40.24,40.27,89468.0,37.062,37.0804,36.9702,36.9977,89468.0
2019-02-25 13:00:00,40.26,40.29,40.17,40.28,195242.0,36.9885,37.0161,36.9058,37.0069,195242.0
2019-02-25 13:10:00,40.29,40.33,40.28,40.31,95362.0,37.0161,37.0528,37.0069,37.0345,95362.0
2019-02-25 13:20:00,40.31,40.32,40.23,40.25,94248.0,37.0345,37.0437,36.961,36.9793,94248.0
2019-02-25 13:30:00,40.25,40.26,40.19,40.21,80907.0,36.9793,36.9885,36.9242,36.9426,80907.0
2019-02-25 13:40:00,40.21,40.23,40.18,40.2,151774.0,36.9426,36.961,36.915,36.9334,151774.0
2019-02-25 13:50:00,40.2,40.21,40.14,40.15,88849.0,36.9334,36.9426,36.8783,36.8875,88849.0
2019-02-25 14:00:00,40.14,40.17,40.14,40.16,91573.0,36.8783,36.9058,36.8783,36.8967,91573.0
2019-02-25 14:10:00,40.15,40.16,40.1,40.15,125322.0,36.8875,36.8967,36.8415,36.8875,125322.0
2019-02-25 14:20:00,40.15,40.2,40.15,40.18,100391.0,36.8875,36.9334,36.8875,36.915,100391.0
2019-02-25 14:30:00,40.19,40.2,40.18,40.19,111213.0,36.9242,36.9334,36.915,36.9242,111213.0
2019-02-25 14:40:00,40.18,40.22,40.18,40.21,132628.0,36.915,36.9518,36.915,36.9426,132628.0
2019-02-25 14:50:00,40.2,40.21,40.18,40.21,100590.0,36.9334,36.9426,36.915,36.9426,100590.0
2019-02-25 15:00:00,40.21,40.23,40.19,40.2,213350.0,36.9426,36.961,36.9242,36.9334,213350.0
2019-02-25 15:10:00,40.19,40.21,40.17,40.18,132493.0,36.9242,36.9426,36.9058,36.915,132493.0
2019-02-25 15:20:00,40.19,40.19,40.1,40.11,201510.0,36.9242,36.9242,36.8415,36.8507,201510.0
2019-02-25 15:30:00,40.11,40.17,40.09,40.16,189943.0,36.8507,36.9058,36.8323,36.8967,189943.0
2019-02-25 15:40:00,40.16,40.22,40.15,40.17,244738.0,36.8967,36.9518,36.8875,36.9058,244738.0
2019-02-25 15:50:00,40.18,40.18,40.11,40.13,614032.0,36.915,36.915,36.8507,36.8691,614032.0
2019-02-26 09:30:00,39.88,40.09,39.83,39.93,558187.0,36.6394,36.8323,36.5935,36.6853,558187.0
2019-02-26 09:40:00,39.93,40.04,39.91,40.0,124425.0,36.6853,36.7864,36.667,36.7497,124425.0
2019-02-26 09:50:00,40.0,40.11,39.99,40.11,136124.0,36.7497,36.8507,36.7405,36.8507,136124.0
2019-02-26 10:00:00,40.11,40.22,40.1,40.15,190210.0,36.8507,36.9518,36.8415,36.8875,190210.0
2019-02-26 10:10:00,40.15,40.19,40.1,40.16,101958.0,36.8875,36.9242,36.8415,36.8967,101958.0
2019-02-26 10:20:00,40.16,40.26,40.14,40.16,321997.0,36.8967,36.9885,36.8783,36.8967,321997.0
2019-02-26 10:30:00,40.16,40.23,40.15,40.2,86095.0,36.8967,36.961,36.8875,36.9334,86095.0
2019-02-26 10:40:00,40.2,40.22,40.14,40.15,331750.0,36.9334,36.9518,36.8783,36.8875,331750.0
2019-02-26 10:50:00,40.15,40.15,40.06,40.07,92095.0,36.8875,36.8875,36.8048,36.814,92095.0
2019-02-26 11:00:00,40.06,40.14,40.06,40.13,148988.0,36.8048,36.8783,36.8048,36.8691,148988.0
2019-02-26 11:10:00,40.13,40.29,40.13,40.27,97114.0,36.8691,37.0161,36.8691,36.9977,97114.0
2019-02-26 11:20:00,40.26,40.28,40.19,40.23,235567.0,36.9885,37.0069,36.9242,36.961,235567.0
2019-02-26 11:30:00,40.23,40.32,40.22,40.28,199753.0,36.961,37.0437,36.9518,37.0069,199753.0
2019-02-26 11:40:00,40.28,40.36,40.27,40.32,209769.0,37.0069,37.0804,36.9977,37.0437,209769.0
2019-02-26 11:50:00,40.32,40.32,40.23,40.24,100219.0,37.0437,37.0437,36.961,36.9702,100219.0
2019-02-26 12:00:00,40.25,40.27,40.19,40.24,167420.0,36.9793,36.9977,36.9242,36.9702,167420.0
2019-02-26 12:10:00,40.24,40.25,40.21,40.24,63731.0,36.9702,36.9793,36.9426,36.9702,63731.0
2019-02-26 12:20:00,40.24,40.27,40.23,40.26,98698.0,36.9702,36.9977,36.961,36.9885,98698.0
2019-02-26 12:30:00,40.27,40.27,40.23,40.23,81720.0,36.9977,36.9977,36.961,36.961,81720.0
2019-02-26 12:40:00,40.23,40.29,40.22,40.23,76788.0,36.961,37.0161,36.9518,36.961,76788.0
2019-02-26 12:50:00,40.24,40.26,40.2,40.21,55427.0,36.9702,36.9885,36.9334,36.9426,55427.0
2019-02-26 13:00:00,40.2,40.32,40.2,40.3,109540.0,36.9334,37.0437,36.9334,37.0253,109540.0
2019-02-26 13:10:00,40.3,40.36,40.29,40.34,219250.0,37.0253,37.0804,37.0161,37.062,219250.0
2019-02-26 13:20:00,40.34,40.34,40.26,40.28,108679.0,37.062,37.062,36.9885,37.0069,108679.0
2019-02-26 13:30:00,40.28,40.29,40.22,40.27,78237.0,37.0069,37.0161,36.9518,36.9977,78237.0
2019-02-26 13:40:00,40.27,40.29,40.21,40.27,200934.0,36.9977,37.0161,36.9426,36.9977,200934.0
2019-02-26 13:50:00,40.29,40.31,40.24,40.26,53346.0,37.0161,37.0345,36.9702,36.9885,53346.0
2019-02-26 14:00:00,40.26,40.3,40.24,40.27,63968.0,36.9885,37.0253,36.9702,36.9977,63968.0
2019-02-26 14:10:00,40.26,40.29,40.19,40.19,131166.0,36.9885,37.0161,36.9242,36.9242,131166.0
2019-02-26 14:20:00,40.19,40.2,40.16,40.18,62786.0,36.9242,36.9334,36.8967,36.915,62786.0
2019-02-26 14:30:00,40.18,40.24,40.17,40.23,69833.0,36.915,36.9702,36.9058,36.961,69833.0
2019-02-26 14:40:00,40.23,40.26,40.21,40.26,61138.0,36.961,36.9885,36.9426,36.9885,61138.0
2019-02-26 14:50:00,40.26,40.26,40.21,40.23,72220.0,36.9885,36.9885,36.9426,36.961,72220.0
2019-02-26 15:00:00,40.23,40.26,40.22,40.23,133148.0,36.961,36.9885,36.9518,36.961,133148.0
2019-02-26 15:10:00,40.24,40.27,40.22,40.23,97529.0,36.9702,36.9977,36.9518,36.961,97529.0
2019-02-26 15:20:00,40.24,40.24,40.16,40.21,128879.0,36.9702,36.9702,36.8967,36.9426,128879.0
2019-02-26 15:30:00,40.2,40.23,40.17,40.19,96101.0,36.9334,36.961,36.9058,36.9242,96101.0
2019-02-26 15:40:00,40.19,40.21,40.15,40.15,154621.0,36.9242,36.9426,36.8875,36.8875,154621.0
2019-02-26 15:50:00,40.16,40.17,40.09,40.1,367890.0,36.8967,36.9058,36.8323,36.8415,367890.0
2019-02-27 09:30:00,40.09,40.13,39.87,40.12,261307.0,36.8323,36.8691,36.6302,36.8599,261307.0
2019-02-27 09:40:00,40.13,40.16,40.02,40.02,154740.0,36.8691,36.8967,36.768,36.768,154740.0
2019-02-27 09:50:00,40.02,40.06,39.99,40.06,135246.0,36.768,36.8048,36.7405,36.8048,135246.0
2019-02-27 10:00:00,40.06,40.09,39.95,40.01,109670.0,36.8048,36.8323,36.7037,36.7588,109670.0
2019-02-27 10:10:00,40.0,40.01,39.85,39.89,262397.0,36.7497,36.7588,36.6118,36.6486,262397.0
2019-02-27 10:20:00,39.89,39.94,39.82,39.88,128972.0,36.6486,36.6945,36.5843,36.6394,128972.0
2019-02-27 10:30:00,39.88,39.93,39.83,39.91,97004.0,36.6394,36.6853,36.5935,36.667,97004.0
2019-02-27 10:40:00,39.92,39.96,39.84,39.87,85775.0,36.6762,36.7129,36.6027,36.6302,85775.0
2019-02-27 10:50:00,39.87,39.9,39.78,39.82,170176.0,36.6302,36.6578,36.5475,36.5843,170176.0
2019-02-27 11:00:00,39.82,39.87,39.81,39.87,113377.0,36.5843,36.6302,36.5751,36.6302,113377.0
2019-02-27 11:10:00,39.87,39.88,39.82,39.84,121553.0,36.6302,36.6394,36.5843,36.6027,121553.0
2019-02-27 11:20:00,39.83,39.88,39.81,39.83,152526.0,36.5935,36.6394,36.5751,36.5935,152526.0
2019-02-27 11:30:00,39.83,39.91,39.81,39.9,77003.0,36.5935,36.667,36.5751,36.6578,77003.0
2019-02-27 11:40:00,39.9,39.94,39.89,39.92,49246.0,36.6578,36.6945,36.6486,36.6762,49246.0
2019-02-27 11:50:00,39.92,39.94,39.9,39.92,58469.0,36.6762,36.6945,36.6578,36.6762,58469.0
2019-02-27 12:00:00,39.93,39.95,39.89,39.94,47963.0,36.6853,36.7037,36.6486,36.6945,47963.0
2019-02-27 12:10:00,39.94,39.97,39.9,39.96,225342.0,36.6945,36.7221,36.6578,36.7129,225342.0
2019-02-27 12:20:00,39.97,40.01,39.94,39.98,98431.0,36.7221,36.7588,36.6945,36.7313,98431.0
2019-02-27 12:30:00,39.98,40.02,39.95,40.02,114121.0,36.7313,36.768,36.7037,36.768,114121.0
2019-02-27 12:40:00,40.02,40.07,40.01,40.06,123152.0,36.768,36.814,36.7588,36.8048,123152.0
2019-02-27 12:50:00,40.07,40.09,40.02,40.03,43501.0,36.814,36.8323,36.768,36.7772,43501.0
2019-02-27 13:00:00,40.03,40.07,40.02,40.05,52623.0,36.7772,36.814,36.768,36.7956,52623.0
2019-02-27 13:10:00,40.05,40.14,40.05,40.12,46866.0,36.7956,36.8783,36.7956,36.8599,46866.0
2019-02-27 13:20:00,40.12,40.14,40.07,40.1,112809.0,36.8599,36.8783,36.814,36.8415,112809.0
2019-02-27 13:30:00,40.1,40.11,40.06,40.08,50225.0,36.8415,36.8507,36.8048,36.8232,50225.0
2019-02-27 13:40:00,40.08,40.08,40.02,40.05,73424.0,36.8232,36.8232,36.768,36.7956,73424.0
2019-02-27 13:50:00,40.05,40.08,40.01,40.02,98790.0,36.7956,36.8232,36.7588,36.768,98790.0
2019-02-27 14:00:00,40.02,40.04,40.0,40.02,59750.0,36.768,36.7864,36.7497,36.768,59750.0
2019-02-27 14:10:00,40.02,40.15,40.01,40.14,99894.0,36.768,36.8875,36.7588,36.8783,99894.0
2019-02-27 14:20:00,40.14,40.15,40.07,40.09,58068.0,36.8783,36.8875,36.814,36.8323,58068.0
2019-02-27 14:30:00,40.09,40.1,40.02,40.05,135360.0,36.8323,36.8415,36.768,36.7956,135360.0
2019-02-27 14:40:00,40.05,40.11,40.04,40.05,176712.0,36.7956,36.8507,36.7864,36.7956,176712.0
2019-02-27 14:50:00,40.06,40.08,39.99,40.02,98789.0,36.8048,36.8232,36.7405,36.768,98789.0
2019-02-27 15:00:00,40.01,40.06,40.0,40.05,58750.0,36.7588,36.8048,36.7497,36.7956,58750.0
2019-02-27 15:10:00,40.06,40.08,40.03,40.04,76561.0,36.8048,36.8232,36.7772,36.7864,76561.0
2019-02-27 15:20:00,40.03,40.05,40.0,40.02,98558.0,36.7772,36.7956,36.7497,36.768,98558.0
2019-02-27 15:30:00,40.01,40.06,40.0,40.05,135458.0,36.7588,36.8048,36.7497,36.7956,135458.0
2019-02-27 15:40:00,40.04,40.05,40.01,40.04,174292.0,36.7864,36.7956,36.7588,36.7864,174292.0
2019-02-27 15:50:00,40.04,40.04,39.97,39.99,434353.0,36.7864,36.7864,36.7221,36.7405,434353.0
2019-02-28 09:30:00,39.82,39.91,39.64,39.66,278052.0,36.5843,36.667,36.4189,36.4373,278052.0
2019-02-28 09:40:00,39.65,39.74,39.48,39.5,132838.0,36.4281,36.5108,36.2719,36.2903,132838.0
2019-02-28 09:50:00,39.51,39.51,39.4,39.47,234948.0,36.2995,36.2995,36.1984,36.2627,234948.0
2019-02-28 10:00:00,39.48,39.52,39.38,39.4,351775.0,36.2719,36.3087,36.18,36.1984,351775.0
2019-02-28 10:10:00,39.39,39.48,39.36,39.36,280188.0,36.1892,36.2719,36.1617,36.1617,280188.0
2019-02-28 10:20:00,39.35,39.36,39.26,39.27,193896.0,36.1525,36.1617,36.0698,36.079,193896.0
2019-02-28 10:30:00,39.27,39.42,39.25,39.39,255627.0,36.079,36.2168,36.0606,36.1892,255627.0
2019-02-28 10:40:00,39.38,39.39,39.28,39.29,134191.0,36.18,36.1892,36.0882,36.0974,134191.0
2019-02-28 10:50:00,39.29,39.29,39.2,39.25,214479.0,36.0974,36.0974,36.0147,36.0606,214479.0
2019-02-28 11:00:00,39.26,39.3,39.24,39.27,91157.0,36.0698,36.1065,36.0514,36.079,91157.0
2019-02-28 11:10:00,39.28,39.46,39.27,39.45,209984.0,36.0882,36.2535,36.079,36.2444,209984.0
2019-02-28 11:20:00,39.45,39.51,39.44,39.47,245485.0,36.2444,36.2995,36.2352,36.2627,245485.0
2019-02-28 11:30:00,39.47,39.5,39.46,39.5,142458.0,36.2627,36.2903,36.2535,36.2903,142458.0
2019-02-28 11:40:00,39.5,39.5,39.45,39.48,154799.0,36.2903,36.2903,36.2444,36.2719,154799.0
2019-02-28 11:50:00,39.47,39.49,39.42,39.43,179171.0,36.2627,36.2811,36.2168,36.226,179171.0
2019-02-28 12:00:00,39.43,39.43,39.36,39.37,85735.0,36.226,36.226,36.1617,36.1709,85735.0
2019-02-28 12:10:00,39.37,39.38,39.32,39.35,77480.0,36.1709,36.18,36.1249,36.1525,77480.0
2019-02-28 12:20:00,39.35,39.35,39.32,39.32,103260.0,36.1525,36.1525,36.1249,36.1249,103260.0
2019-02-28 12:30:00,39.31,39.34,39.29,39.34,81239.0,36.1157,36.1433,36.0974,36.1433,81239.0
2019-02-28 12:40:00,39.34,39.35,39.28,39.29,63925.0,36.1433,36.1525,36.0882,36.0974,63925.0
2019-02-28 12:50:00,39.29,39.34,39.28,39.34,64177.0,36.0974,36.1433,36.0882,36.1433,64177.0
2019-02-28 13:00:00,39.34,39.37,39.31,39.32,57907.0,36.1433,36.1709,36.1157,36.1249,57907.0
2019-02-28 13:10:00,39.31,39.32,39.27,39.3,90056.0,36.1157,36.1249,36.079,36.1065,90056.0
2019-02-28 13:20:00,39.3,39.31,39.28,39.29,33537.0,36.1065,36.1157,36.0882,36.0974,33537.0
2019-02-28 13:30:00,39.3,39.35,39.29,39.31,118590.0,36.1065,36.1525,36.0974,36.1157,118590.0
2019-02-28 13:40:00,39.31,39.32,39.27,39.28,80201.0,36.1157,36.1249,36.079,36.0882,80201.0
2019-02-28 13:50:00,39.29,39.31,39.28,39.3,57256.0,36.0974,36.1157,36.0882,36.1065,57256.0
2019-02-28 14:00:00,39.3,39.35,39.29,39.34,122102.0,36.1065,36.1525,36.0974,36.1433,122102.0
2019-02-28 14:10:00,39.34,39.38,39.3,39.33,219508.0,36.1433,36.18,36.1065,36.1341,219508.0
2019-02-28 14:20:00,39.33,39.42,39.32,39.42,91409.0,36.1341,36.2168,36.1249,36.2168,91409.0
2019-02-28 14:30:00,39.41,39.42,39.35,39.38,88870.0,36.2076,36.2168,36.1525,36.18,88870.0
2019-02-28 14:40:00,39.38,39.39,39.36,39.38,71876.0,36.18,36.1892,36.1617,36.18,71876.0
2019-02-28 14:50:00,39.38,39.4,39.34,39.35,103429.0,36.18,36.1984,36.1433,36.1525,103429.0
2019-02-28 15:00:00,39.35,39.4,39.33,39.39,117266.0,36.1525,36.1984,36.1341,36.1892,117266.0
2019-02-28 15:10:00,39.4,39.44,39.38,39.44,125378.0,36.1984,36.2352,36.18,36.2352,125378.0
2019-02-28 15:20:00,39.44,39.48,39.42,39.47,126303.0,36.2352,36.2719,36.2168,36.2627,126303.0
2019-02-28 15:30:00,39.47,39.53,39.43,39.49,227637.0,36.2627,36.3179,36.226,36.2811,227637.0
2019-02-28 15:40:00,39.48,39.5,39.4,39.41,387597.0,36.2719,36.2903,36.1984,36.2076,387597.0
2019-02-28 15:50:00,39.41,39.5,39.4,39.48,797325.0,36.2076,36.2903,36.1984,36.2719,797325.0
2019-03-01 09:30:00,39.85,39.97,39.75,39.8,243023.0,36.6118,36.7221,36.52,36.5659,243023.0
2019-03-01 09:40:00,39.8,39.93,39.8,39.83,201931.0,36.5659,36.6853,36.5659,36.5935,201931.0
2019-03-01 09:50:00,39.83,39.84,39.58,39.66,144614.0,36.5935,36.6027,36.3638,36.4373,144614.0
2019-03-01 10:00:00,39.65,39.67,39.5,39.51,196739.0,36.4281,36.4465,36.2903,36.2995,196739.0
2019-03-01 10:10:00,39.5,39.56,39.45,39.51,122684.0,36.2903,36.3454,36.2444,36.2995,122684.0
2019-03-01 10:20:00,39.51,39.51,39.32,39.4,143013.0,36.2995,36.2995,36.1249,36.1984,143013.0
2019-03-01 10:30:00,39.41,39.42,39.23,39.23,337776.0,36.2076,36.2168,36.0422,36.0422,337776.0
2019-03-01 10:40:00,39.24,39.38,39.21,39.34,153077.0,36.0514,36.18,36.0239,36.1433,153077.0
2019-03-01 10:50:00,39.34,39.37,39.24,39.27,125797.0,36.1433,36.1709,36.0514,36.079,125797.0
2019-03-01 11:00:00,39.28,39.38,39.25,39.29,86415.0,36.0882,36.18,36.0606,36.0974,86415.0
2019-03-01 11:10:00,39.29,39.29,39.19,39.25,100965.0,36.0974,36.0974,36.0055,36.0606,100965.0
2019-03-01 11:20:00,39.26,39.27,39.17,39.24,68837.0,36.0698,36.079,35.9871,36.0514,68837.0
2019-03-01 11:30:00,39.24,39.27,39.2,39.23,74653.0,36.0514,36.079,36.0147,36.0422,74653.0
2019-03-01 11:40:00,39.23,39.26,39.15,39.16,134054.0,36.0422,36.0698,35.9687,35.9779,134054.0
2019-03-01 11:50:00,39.15,39.16,39.06,39.13,163919.0,35.9687,35.9779,35.886,35.9504,163919.0
2019-03-01 12:00:00,39.13,39.14,39.09,39.11,236744.0,35.9504,35.9595,35.9136,35.932,236744.0
2019-03-01 12:10:00,39.1,39.13,39.08,39.11,116762.0,35.9228,35.9504,35.9044,35.932,116762.0
2019-03-01 12:20:00,39.1,39.13,39.09,39.11,122382.0,35.9228,35.9504,35.9136,35.932,122382.0
2019-03-01 12:30:00,39.11,39.12,39.05,39.09,131470.0,35.932,35.9412,35.8769,35.9136,131470.0
2019-03-01 12:40:00,39.09,39.16,39.09,39.15,87161.0,35.9136,35.9779,35.9136,35.9687,87161.0
2019-03-01 12:50:00,39.15,39.22,39.14,39.2,71476.0,35.9687,36.033,35.9595,36.0147,71476.0
2019-03-01 13:00:00,39.2,39.24,39.18,39.23,72136.0,36.0147,36.0514,35.9963,36.0422,72136.0
2019-03-01 13:10:00,39.23,39.26,39.19,39.2,82018.0,36.0422,36.0698,36.0055,36.0147,82018.0
2019-03-01 13:20:00,39.19,39.24,39.18,39.22,86390.0,36.0055,36.0514,35.9963,36.033,86390.0
2019-03-01 13:30:00,39.23,39.23,39.18,39.18,43533.0,36.0422,36.0422,35.9963,35.9963,43533.0
2019-03-01 13:40:00,39.18,39.22,39.17,39.2,55780.0,35.9963,36.033,35.9871,36.0147,55780.0
2019-03-01 13:50:00,39.2,39.21,39.15,39.16,73676.0,36.0147,36.0239,35.9687,35.9779,73676.0
2019-03-01 14:00:00,39.16,39.19,39.16,39.18,61106.0,35.9779,36.0055,35.9779,35.9963,61106.0
2019-03-01 14:10:00,39.17,39.19,39.16,39.16,79705.0,35.9871,36.0055,35.9779,35.9779,79705.0
2019-03-01 14:20:00,39.17,39.24,39.16,39.24,145377.0,35.9871,36.0514,35.9779,36.0514,145377.0
2019-03-01 14:30:00,39.23,39.26,39.19,39.24,84468.0,36.0422,36.0698,36.0055,36.0514,84468.0
2019-03-01 14:40:00,39.25,39.26,39.22,39.23,56930.0,36.0606,36.0698,36.033,36.0422,56930.0
2019-03-01 14:50:00,39.23,39.29,39.22,39.25,131463.0,36.0422,36.0974,36.033,36.0606,131463.0
2019-03-01 15:00:00,39.26,39.31,39.23,39.3,114458.0,36.0698,36.1157,36.0422,36.1065,114458.0
2019-03-01 15:10:00,39.29,39.34,39.28,39.34,53630.0,36.0974,36.1433,36.0882,36.1433,53630.0
2019-03-01 15:20:00,39.34,39.38,39.32,39.38,63498.0,36.1433,36.18,36.1249,36.18,63498.0
2019-03-01 15:30:00,39.38,39.45,39.36,39.43,144175.0,36.18,36.2444,36.1617,36.226,144175.0
2019-03-01 15:40:00,39.43,39.51,39.42,39.47,244258.0,36.226,36.2995,36.2168,36.2627,244258.0
2019-03-01 15:50:00,39.47,39.53,39.4,39.53,810452.0,36.2627,36.3179,36.1984,36.3179,810452.0
2019-03-04 09:30:00,39.7,39.75,39.41,39.57,362322.0,36.474,36.52,36.2076,36.3546,362322.0
2019-03-04 09:40:00,39.57,39.72,39.56,39.66,174072.0,36.3546,36.4924,36.3454,36.4373,174072.0
2019-03-04 09:50:00,39.65,39.7,39.48,39.48,143287.0,36.4281,36.474,36.2719,36.2719,143287.0
2019-03-04 10:00:00,39.48,39.59,39.47,39.59,94291.0,36.2719,36.373,36.2627,36.373,94291.0
2019-03-04 10:10:00,39.59,39.71,39.58,39.71,171497.0,36.373,36.4832,36.3638,36.4832,171497.0
2019-03-04 10:20:00,39.71,39.86,39.67,39.83,166874.0,36.4832,36.621,36.4465,36.5935,166874.0
2019-03-04 10:30:00,39.84,39.87,39.79,39.84,116358.0,36.6027,36.6302,36.5567,36.6027,116358.0
2019-03-04 10:40:00,39.83,39.93,39.79,39.83,221511.0,36.5935,36.6853,36.5567,36.5935,221511.0
2019-03-04 10:50:00,39.83,39.85,39.76,39.79,148251.0,36.5935,36.6118,36.5292,36.5567,148251.0
2019-03-04 11:00:00,39.78,39.79,39.73,39.75,112130.0,36.5475,36.5567,36.5016,36.52,112130.0
2019-03-04 11:10:00,39.75,41.5,39.65,39.75,769210.0,36.52,38.1278,36.4281,36.52,769210.0
2019-03-04 11:20:00,39.75,39.75,39.53,39.54,209929.0,36.52,36.52,36.3179,36.327,209929.0
2019-03-04 11:30:00,39.53,39.54,39.37,39.45,255266.0,36.3179,36.327,36.1709,36.2444,255266.0
2019-03-04 11:40:00,39.45,39.46,39.31,39.34,89231.0,36.2444,36.2535,36.1157,36.1433,89231.0
2019-03-04 11:50:00,39.34,39.35,39.11,39.12,225442.0,36.1433,36.1525,35.932,35.9412,225442.0
2019-03-04 12:00:00,39.13,39.23,39.1,39.2,155676.0,35.9504,36.0422,35.9228,36.0147,155676.0
2019-03-04 12:10:00,39.21,39.21,39.1,39.15,168058.0,36.0239,36.0239,35.9228,35.9687,168058.0
2019-03-04 12:20:00,39.15,39.26,39.14,39.26,83633.0,35.9687,36.0698,35.9595,36.0698,83633.0
2019-03-04 12:30:00,39.26,39.27,39.16,39.17,64840.0,36.0698,36.079,35.9779,35.9871,64840.0
2019-03-04 12:40:00,39.16,39.2,39.12,39.15,107530.0,35.9779,36.0147,35.9412,35.9687,107530.0
2019-03-04 12:50:00,39.15,39.23,39.12,39.16,63911.0,35.9687,36.0422,35.9412,35.9779,63911.0
2019-03-04 13:00:00,39.17,39.17,39.04,39.04,100788.0,35.9871,35.9871,35.8677,35.8677,100788.0
2019-03-04 13:10:00,39.04,39.14,39.03,39.11,66475.0,35.8677,35.9595,35.8585,35.932,66475.0
2019-03-04 13:20:00,39.11,39.23,39.11,39.23,60496.0,35.932,36.0422,35.932,36.0422,60496.0
2019-03-04 13:30:00,39.23,39.24,39.18,39.22,43226.0,36.0422,36.0514,35.9963,36.033,43226.0
2019-03-04 13:40:00,39.22,39.3,39.2,39.26,38884.0,36.033,36.1065,36.0147,36.0698,38884.0
2019-03-04 13:50:00,39.27,39.35,39.25,39.34,51785.0,36.079,36.1525,36.0606,36.1433,51785.0
2019-03-04 14:00:00,39.34,39.37,39.26,39.28,82274.0,36.1433,36.1709,36.0698,36.0882,82274.0
2019-03-04 14:10:00,39.27,39.32,39.23,39.32,54458.0,36.079,36.1249,36.0422,36.1249,54458.0
2019-03-04 14:20:00,39.33,39.38,39.29,39.35,56415.0,36.1341,36.18,36.0974,36.1525,56415.0
2019-03-04 14:30:00,39.35,39.36,39.3,39.33,38268.0,36.1525,36.1617,36.1065,36.1341,38268.0
2019-03-04 14:40:00,39.32,39.36,39.28,39.3,55051.0,36.1249,36.1617,36.0882,36.1065,55051.0
2019-03-04 14:50:00,39.3,39.35,39.27,39.27,53162.0,36.1065,36.1525,36.079,36.079,53162.0
2019-03-04 15:00:00,39.27,39.29,39.2,39.21,79281.0,36.079,36.0974,36.0147,36.0239,79281.0
2019-03-04 15:10:00,39.2,39.28,39.19,39.26,66619.0,36.0147,36.0882,36.0055,36.0698,66619.0
2019-03-04 15:20:00,39.27,39.34,39.24,39.3,66420.0,36.079,36.1433,36.0514,36.1065,66420.0
2019-03-04 15:30:00,39.29,39.35,39.26,39.3,94200.0,36.0974,36.1525,36.0698,36.1065,94200.0
2019-03-04 15:40:00,39.3,39.35,39.28,39.32,107873.0,36.1065,36.1525,36.0882,36.1249,107873.0
2019-03-04 15:50:00,39.31,39.35,39.25,39.25,644300.0,36.1157,36.1525,36.0606,36.0606,644300.0
2019-03-05 09:30:00,39.28,39.4,39.11,39.15,204684.0,36.0882,36.1984,35.932,35.9687,204684.0
2019-03-05 09:40:00,39.16,39.19,39.01,39.1,106194.0,35.9779,36.0055,35.8401,35.9228,106194.0
2019-03-05 09:50:00,39.1,39.22,39.09,39.18,91445.0,35.9228,36.033,35.9136,35.9963,91445.0
2019-03-05 10:00:00,39.19,39.29,39.19,39.24,136252.0,36.0055,36.0974,36.0055,36.0514,136252.0
2019-03-05 10:10:00,39.25,39.25,39.13,39.14,95908.0,36.0606,36.0606,35.9504,35.9595,95908.0
2019-03-05 10:20:00,39.15,39.21,39.12,39.15,163065.0,35.9687,36.0239,35.9412,35.9687,163065.0
2019-03-05 10:30:00,39.15,39.25,39.14,39.18,93211.0,35.9687,36.0606,35.9595,35.9963,93211.0
2019-03-05 10:40:00,39.19,39.23,39.05,39.08,101814.0,36.0055,36.0422,35.8769,35.9044,101814.0
2019-03-05 10:50:00,39.08,39.1,39.02,39.1,109303.0,35.9044,35.9228,35.8493,35.9228,109303.0
2019-03-05 11:00:00,39.11,39.19,39.09,39.18,76859.0,35.932,36.0055,35.9136,35.9963,76859.0
2019-03-05 11:10:00,39.19,39.27,39.18,39.27,65305.0,36.0055,36.079,35.9963,36.079,65305.0
2019-03-05 11:20:00,39.27,39.29,39.23,39.25,67376.0,36.079,36.0974,36.0422,36.0606,67376.0
2019-03-05 11:30:00,39.25,39.32,39.23,39.3,65464.0,36.0606,36.1249,36.0422,36.1065,65464.0
2019-03-05 11:40:00,39.3,39.32,39.27,39.27,80501.0,36.1065,36.1249,36.079,36.079,80501.0
2019-03-05 11:50:00,39.27,39.29,39.21,39.26,67285.0,36.079,36.0974,36.0239,36.0698,67285.0
2019-03-05 12:00:00,39.25,39.26,39.21,39.25,30976.0,36.0606,36.0698,36.0239,36.0606,30976.0
2019-03-05 12:10:00,39.24,39.24,39.17,39.18,49030.0,36.0514,36.0514,35.9871,35.9963,49030.0
2019-03-05 12:20:00,39.17,39.2,39.17,39.19,24040.0,35.9871,36.0147,35.9871,36.0055,24040.0
2019-03-05 12:30:00,39.19,39.25,39.19,39.23,71976.0,36.0055,36.0606,36.0055,36.0422,71976.0
2019-03-05 12:40:00,39.23,39.27,39.23,39.24,38118.0,36.0422,36.079,36.0422,36.0514,38118.0
2019-03-05 12:50:00,39.25,39.28,39.23,39.28,61008.0,36.0606,36.0882,36.0422,36.0882,61008.0
2019-03-05 13:00:00,39.28,39.35,39.27,39.34,54671.0,36.0882,36.1525,36.079,36.1433,54671.0
2019-03-05 13:10:00,39.33,39.34,39.31,39.34,47786.0,36.1341,36.1433,36.1157,36.1433,47786.0
2019-03-05 13:20:00,39.33,39.34,39.27,39.27,53822.0,36.1341,36.1433,36.079,36.079,53822.0
2019-03-05 13:30:00,39.27,39.31,39.26,39.31,47210.0,36.079,36.1157,36.0698,36.1157,47210.0
2019-03-05 13:40:00,39.3,39.34,39.28,39.34,53010.0,36.1065,36.1433,36.0882,36.1433,53010.0
2019-03-05 13:50:00,39.34,39.36,39.29,39.3,45039.0,36.1433,36.1617,36.0974,36.1065,45039.0
2019-03-05 14:00:00,39.31,39.37,39.3,39.34,102493.0,36.1157,36.1709,36.1065,36.1433,102493.0
2019-03-05 14:10:00,39.34,39.37,39.33,39.37,35920.0,36.1433,36.1709,36.1341,36.1709,35920.0
2019-03-05 14:20:00,39.37,39.39,39.32,39.39,80804.0,36.1709,36.1892,36.1249,36.1892,80804.0
2019-03-05 14:30:00,39.38,39.39,39.33,39.36,51441.0,36.18,36.1892,36.1341,36.1617,51441.0
2019-03-05 14:40:00,39.37,39.4,39.35,39.37,44449.0,36.1709,36.1984,36.1525,36.1709,44449.0
2019-03-05 14:50:00,39.36,39.37,39.33,39.37,79758.0,36.1617,36.1709,36.1341,36.1709,79758.0
2019-03-05 15:00:00,39.36,39.39,39.35,39.38,57460.0,36.1617,36.1892,36.1525,36.18,57460.0
2019-03-05 15:10:00,39.38,39.39,39.34,39.36,73792.0,36.18,36.1892,36.1433,36.1617,73792.0
2019-03-05 15:20:00,39.36,39.41,39.35,39.35,84304.0,36.1617,36.2076,36.1525,36.1525,84304.0
2019-03-05 15:30:00,39.36,39.37,39.33,39.33,136676.0,36.1617,36.1709,36.1341,36.1341,136676.0
2019-03-05 15:40:00,39.33,39.42,39.33,39.4,200268.0,36.1341,36.2168,36.1341,36.1984,200268.0
2019-03-05 15:50:00,39.39,39.42,39.28,39.29,787233.0,36.1892,36.2168,36.0882,36.0974,787233.0
2019-03-06 09:30:00,39.24,39.29,39.08,39.1,358297.0,36.0514,36.0974,35.9044,35.9228,358297.0
2019-03-06 09:40:00,39.1,39.12,38.83,38.86,271559.0,35.9228,35.9412,35.6747,35.7023,271559.0
2019-03-06 09:50:00,38.85,38.88,38.76,38.82,354262.0,35.6931,35.7207,35.6104,35.6655,354262.0
2019-03-06 10:00:00,38.82,38.89,38.73,38.87,288414.0,35.6655,35.7299,35.5829,35.7115,288414.0
2019-03-06 10:10:00,38.88,38.88,38.8,38.86,220420.0,35.7207,35.7207,35.6472,35.7023,220420.0
2019-03-06 10:20:00,38.86,38.9,38.84,38.85,200190.0,35.7023,35.739,35.6839,35.6931,200190.0
2019-03-06 10:30:00,38.86,38.87,38.76,38.86,200372.0,35.7023,35.7115,35.6104,35.7023,200372.0
2019-03-06 10:40:00,38.86,38.86,38.77,38.8,216236.0,35.7023,35.7023,35.6196,35.6472,216236.0
2019-03-06 10:50:00,38.8,38.84,38.77,38.8,138753.0,35.6472,35.6839,35.6196,35.6472,138753.0
2019-03-06 11:00:00,38.79,38.85,38.78,38.84,248585.0,35.638,35.6931,35.6288,35.6839,248585.0
2019-03-06 11:10:00,38.84,38.86,38.8,38.82,143179.0,35.6839,35.7023,35.6472,35.6655,143179.0
2019-03-06 11:20:00,38.81,38.84,38.77,38.79,208599.0,35.6564,35.6839,35.6196,35.638,208599.0
2019-03-06 11:30:00,38.78,38.79,38.73,38.73,206880.0,35.6288,35.638,35.5829,35.5829,206880.0
2019-03-06 11:40:00,38.73,38.75,38.64,38.66,186791.0,35.5829,35.6012,35.5002,35.5185,186791.0
2019-03-06 11:50:00,38.66,38.66,38.53,38.53,181712.0,35.5185,35.5185,35.3991,35.3991,181712.0
2019-03-06 12:00:00,38.53,38.63,38.52,38.62,162015.0,35.3991,35.491,35.3899,35.4818,162015.0
2019-03-06 12:10:00,38.62,38.64,38.57,38.58,161989.0,35.4818,35.5002,35.4359,35.445,161989.0
2019-03-06 12:20:00,38.59,38.63,38.55,38.56,118672.0,35.4542,35.491,35.4175,35.4267,118672.0
2019-03-06 12:30:00,38.55,38.63,38.55,38.62,77267.0,35.4175,35.491,35.4175,35.4818,77267.0
2019-03-06 12:40:00,38.61,38.63,38.53,38.55,134372.0,35.4726,35.491,35.3991,35.4175,134372.0
2019-03-06 12:50:00,38.55,38.58,38.51,38.51,134182.0,35.4175,35.445,35.3807,35.3807,134182.0
2019-03-06 13:00:00,38.52,38.55,38.5,38.52,108076.0,35.3899,35.4175,35.3715,35.3899,108076.0
2019-03-06 13:10:00,38.53,38.56,38.49,38.55,129061.0,35.3991,35.4267,35.3624,35.4175,129061.0
2019-03-06 13:20:00,38.55,38.56,38.51,38.53,105788.0,35.4175,35.4267,35.3807,35.3991,105788.0
2019-03-06 13:30:00,38.54,38.61,38.51,38.61,161828.0,35.4083,35.4726,35.3807,35.4726,161828.0
2019-03-06 13:40:00,38.61,38.63,38.55,38.57,96456.0,35.4726,35.491,35.4175,35.4359,96456.0
2019-03-06 13:50:00,38.57,38.66,38.55,38.64,148449.0,35.4359,35.5185,35.4175,35.5002,148449.0
2019-03-06 14:00:00,38.65,38.66,38.55,38.55,178963.0,35.5094,35.5185,35.4175,35.4175,178963.0
2019-03-06 14:10:00,38.56,38.6,38.54,38.55,130973.0,35.4267,35.4634,35.4083,35.4175,130973.0
2019-03-06 14:20:00,38.54,38.67,38.54,38.64,121717.0,35.4083,35.5277,35.4083,35.5002,121717.0
2019-03-06 14:30:00,38.65,38.67,38.6,38.65,116502.0,35.5094,35.5277,35.4634,35.5094,116502.0
2019-03-06 14:40:00,38.64,38.65,38.57,38.59,127578.0,35.5002,35.5094,35.4359,35.4542,127578.0
2019-03-06 14:50:00,38.58,38.61,38.55,38.56,121374.0,35.445,35.4726,35.4175,35.4267,121374.0
2019-03-06 15:00:00,38.55,38.63,38.54,38.56,227423.0,35.4175,35.491,35.4083,35.4267,227423.0
2019-03-06 15:10:00,38.56,38.57,38.52,38.55,137994.0,35.4267,35.4359,35.3899,35.4175,137994.0
2019-03-06 15:20:00,38.55,38.58,38.53,38.58,163869.0,35.4175,35.445,35.3991,35.445,163869.0
2019-03-06 15:30:00,38.59,38.63,38.58,38.59,184839.0,35.4542,35.491,35.445,35.4542,184839.0
2019-03-06 15:40:00,38.59,38.7,38.58,38.7,403317.0,35.4542,35.5553,35.445,35.5553,403317.0
2019-03-06 15:50:00,38.7,38.71,38.63,38.67,688781.0,35.5553,35.5645,35.491,35.5277,688781.0
2019-03-07 09:30:00,38.1,38.11,37.67,37.68,644658.0,35.3537,35.363,34.9547,34.964,644658.0
2019-03-07 09:40:00,37.67,37.78,37.64,37.72,254823.0,34.9547,35.0568,34.9269,35.0011,254823.0
2019-03-07 09:50:00,37.73,37.84,37.66,37.84,287388.0,35.0104,35.1125,34.9454,35.1125,287388.0
2019-03-07 10:00:00,37.83,37.9,37.8,37.8,207052.0,35.1032,35.1681,35.0753,35.0753,207052.0
2019-03-07 10:10:00,37.8,37.87,37.75,37.79,231896.0,35.0753,35.1403,35.029,35.0661,231896.0
2019-03-07 10:20:00,37.8,37.97,37.77,37.97,155084.0,35.0753,35.2331,35.0475,35.2331,155084.0
2019-03-07 10:30:00,37.96,38.03,37.92,37.98,217832.0,35.2238,35.2888,35.1867,35.2424,217832.0
2019-03-07 10:40:00,37.97,38.0,37.86,37.99,239664.0,35.2331,35.2609,35.131,35.2517,239664.0
2019-03-07 10:50:00,38.0,38.11,37.97,38.07,124940.0,35.2609,35.363,35.2331,35.3259,124940.0
2019-03-07 11:00:00,38.05,38.14,38.02,38.07,110690.0,35.3073,35.3908,35.2795,35.3259,110690.0
2019-03-07 11:10:00,38.08,38.12,38.01,38.11,281849.0,35.3352,35.3723,35.2702,35.363,281849.0
2019-03-07 11:20:00,38.11,38.28,38.1,38.22,247600.0,35.363,35.5207,35.3537,35.4651,247600.0
2019-03-07 11:30:00,38.22,38.34,38.16,38.17,230144.0,35.4651,35.5764,35.4094,35.4187,230144.0
2019-03-07 11:40:00,38.16,38.17,38.06,38.06,331057.0,35.4094,35.4187,35.3166,35.3166,331057.0
2019-03-07 11:50:00,38.06,38.07,37.96,38.03,104240.0,35.3166,35.3259,35.2238,35.2888,104240.0
2019-03-07 12:00:00,38.03,38.07,37.97,38.02,95185.0,35.2888,35.3259,35.2331,35.2795,95185.0
2019-03-07 12:10:00,38.02,38.06,37.98,38.02,75985.0,35.2795,35.3166,35.2424,35.2795,75985.0
2019-03-07 12:20:00,38.03,38.1,37.99,38.05,100137.0,35.2888,35.3537,35.2517,35.3073,100137.0
2019-03-07 12:30:00,38.05,38.12,38.0,38.07,109471.0,35.3073,35.3723,35.2609,35.3259,109471.0
2019-03-07 12:40:00,38.06,38.08,38.01,38.05,77194.0,35.3166,35.3352,35.2702,35.3073,77194.0
2019-03-07 12:50:00,38.05,38.12,37.99,38.1,110437.0,35.3073,35.3723,35.2517,35.3537,110437.0
2019-03-07 13:00:00,38.09,38.1,38.04,38.06,52084.0,35.3444,35.3537,35.298,35.3166,52084.0
2019-03-07 13:10:00,38.06,38.12,38.05,38.1,53280.0,35.3166,35.3723,35.3073,35.3537,53280.0
2019-03-07 13:20:00,38.11,38.15,38.09,38.15,48130.0,35.363,35.4001,35.3444,35.4001,48130.0
2019-03-07 13:30:00,38.16,38.16,38.04,38.06,193918.0,35.4094,35.4094,35.298,35.3166,193918.0
2019-03-07 13:40:00,38.06,38.16,38.05,38.13,702859.0,35.3166,35.4094,35.3073,35.3816,702859.0
2019-03-07 13:50:00,38.13,38.15,38.05,38.08,61201.0,35.3816,35.4001,35.3073,35.3352,61201.0
2019-03-07 14:00:00,38.08,38.12,38.07,38.09,90348.0,35.3352,35.3723,35.3259,35.3444,90348.0
2019-03-07 14:10:00,38.09,38.09,38.01,38.04,147472.0,35.3444,35.3444,35.2702,35.298,147472.0
2019-03-07 14:20:00,38.03,38.11,37.99,38.03,171489.0,35.2888,35.363,35.2517,35.2888,171489.0
2019-03-07 14:30:00,38.02,38.07,37.89,37.91,107145.0,35.2795,35.3259,35.1589,35.1774,107145.0
2019-03-07 14:40:00,37.91,37.94,37.85,37.88,83967.0,35.1774,35.2053,35.1217,35.1496,83967.0
2019-03-07 14:50:00,37.88,37.93,37.87,37.9,97206.0,35.1496,35.196,35.1403,35.1681,97206.0
2019-03-07 15:00:00,37.9,37.91,37.83,37.89,119710.0,35.1681,35.1774,35.1032,35.1589,119710.0
2019-03-07 15:10:00,37.88,37.97,37.88,37.97,109900.0,35.1496,35.2331,35.1496,35.2331,109900.0
2019-03-07 15:20:00,37.97,37.98,37.88,37.88,99573.0,35.2331,35.2424,35.1496,35.1496,99573.0
2019-03-07 15:30:00,37.89,38.04,37.88,38.04,150042.0,35.1589,35.298,35.1496,35.298,150042.0
2019-03-07 15:40:00,38.03,38.04,37.96,38.02,243677.0,35.2888,35.298,35.2238,35.2795,243677.0
2019-03-07 15:50:00,38.02,38.1,37.97,38.05,560654.0,35.2795,35.3537,35.2331,35.3073,560654.0
2019-03-08 09:30:00,37.63,37.7,37.5,37.69,298987.0,34.9176,34.9826,34.797,34.9733,298987.0
2019-03-08 09:40:00,37.68,37.75,37.62,37.64,205501.0,34.964,35.029,34.9083,34.9269,205501.0
2019-03-08 09:50:00,37.65,37.72,37.63,37.65,200237.0,34.9362,35.0011,34.9176,34.9362,200237.0
2019-03-08 10:00:00,37.65,37.79,37.64,37.79,119816.0,34.9362,35.0661,34.9269,35.0661,119816.0
2019-03-08 10:10:00,37.78,37.85,37.76,37.83,132534.0,35.0568,35.1217,35.0382,35.1032,132534.0
2019-03-08 10:20:00,37.83,37.89,37.81,37.83,57488.0,35.1032,35.1589,35.0846,35.1032,57488.0
2019-03-08 10:30:00,37.84,37.86,37.77,37.78,68360.0,35.1125,35.131,35.0475,35.0568,68360.0
2019-03-08 10:40:00,37.79,37.97,37.76,37.95,80882.0,35.0661,35.2331,35.0382,35.2145,80882.0
2019-03-08 10:50:00,37.94,37.95,37.81,37.82,75283.0,35.2053,35.2145,35.0846,35.0939,75283.0
2019-03-08 11:00:00,37.81,37.83,37.75,37.77,43808.0,35.0846,35.1032,35.029,35.0475,43808.0
2019-03-08 11:10:00,37.77,37.82,37.73,37.75,78624.0,35.0475,35.0939,35.0104,35.029,78624.0
2019-03-08 11:20:00,37.76,37.91,37.74,37.87,82831.0,35.0382,35.1774,35.0197,35.1403,82831.0
2019-03-08 11:30:00,37.87,37.93,37.84,37.85,114347.0,35.1403,35.196,35.1125,35.1217,114347.0
2019-03-08 11:40:00,37.85,37.91,37.83,37.87,53554.0,35.1217,35.1774,35.1032,35.1403,53554.0
2019-03-08 11:50:00,37.87,37.88,37.82,37.82,39594.0,35.1403,35.1496,35.0939,35.0939,39594.0
2019-03-08 12:00:00,37.81,37.83,37.74,37.75,86164.0,35.0846,35.1032,35.0197,35.029,86164.0
2019-03-08 12:10:00,37.75,37.84,37.74,37.82,47726.0,35.029,35.1125,35.0197,35.0939,47726.0
2019-03-08 12:20:00,37.83,37.86,37.8,37.86,59937.0,35.1032,35.131,35.0753,35.131,59937.0
2019-03-08 12:30:00,37.86,37.88,37.8,37.81,32304.0,35.131,35.1496,35.0753,35.0846,32304.0
2019-03-08 12:40:00,37.81,37.83,37.78,37.79,36023.0,35.0846,35.1032,35.0568,35.0661,36023.0
2019-03-08 12:50:00,37.79,37.8,37.76,37.76,27661.0,35.0661,35.0753,35.0382,35.0382,27661.0
2019-03-08 13:00:00,37.76,37.79,37.76,37.76,48520.0,35.0382,35.0661,35.0382,35.0382,48520.0
2019-03-08 13:10:00,37.77,37.83,37.76,37.79,54646.0,35.0475,35.1032,35.0382,35.0661,54646.0
2019-03-08 13:20:00,37.79,37.83,37.77,37.83,32465.0,35.0661,35.1032,35.0475,35.1032,32465.0
2019-03-08 13:30:00,37.84,37.85,37.82,37.84,32427.0,35.1125,35.1217,35.0939,35.1125,32427.0
2019-03-08 13:40:00,37.85,37.88,37.84,37.88,44571.0,35.1217,35.1496,35.1125,35.1496,44571.0
2019-03-08 13:50:00,37.89,37.9,37.85,37.87,65486.0,35.1589,35.1681,35.1217,35.1403,65486.0
2019-03-08 14:00:00,37.86,37.9,37.86,37.9,36147.0,35.131,35.1681,35.131,35.1681,36147.0
2019-03-08 14:10:00,37.9,37.93,37.86,37.87,55068.0,35.1681,35.196,35.131,35.1403,55068.0
2019-03-08 14:20:00,37.87,37.87,37.82,37.82,72895.0,35.1403,35.1403,35.0939,35.0939,72895.0
2019-03-08 14:30:00,37.82,37.86,37.82,37.85,38476.0,35.0939,35.131,35.0939,35.1217,38476.0
2019-03-08 14:40:00,37.85,37.91,37.84,37.87,55651.0,35.1217,35.1774,35.1125,35.1403,55651.0
2019-03-08 14:50:00,37.88,37.97,37.87,37.9,75125.0,35.1496,35.2331,35.1403,35.1681,75125.0
2019-03-08 15:00:00,37.9,37.92,37.86,37.9,93966.0,35.1681,35.1867,35.131,35.1681,93966.0
2019-03-08 15:10:00,37.89,37.89,37.79,37.82,112011.0,35.1589,35.1589,35.0661,35.0939,112011.0
2019-03-08 15:20:00,37.82,37.83,37.77,37.8,82514.0,35.0939,35.1032,35.0475,35.0753,82514.0
2019-03-08 15:30:00,37.79,37.85,37.77,37.84,209887.0,35.0661,35.1217,35.0475,35.1125,209887.0
2019-03-08 15:40:00,37.84,37.96,37.83,37.95,313633.0,35.1125,35.2238,35.1032,35.2145,313633.0
2019-03-08 15:50:00,37.95,38.04,37.94,38.0,771998.0,35.2145,35.298,35.2053,35.2609,771998.0
2019-03-11 09:30:00,38.08,38.42,38.0,38.33,258420.0,35.3352,35.6507,35.2609,35.5671,258420.0
2019-03-11 09:40:00,38.34,38.44,38.32,38.36,115196.0,35.5764,35.6692,35.5579,35.595,115196.0
2019-03-11 09:50:00,38.35,38.48,38.35,38.45,104234.0,35.5857,35.7063,35.5857,35.6785,104234.0
2019-03-11 10:00:00,38.45,38.55,38.44,38.5,230720.0,35.6785,35.7713,35.6692,35.7249,230720.0
2019-03-11 10:10:00,38.51,38.52,38.45,38.5,182859.0,35.7342,35.7434,35.6785,35.7249,182859.0
2019-03-11 10:20:00,38.5,38.51,38.45,38.47,106708.0,35.7249,35.7342,35.6785,35.6971,106708.0
2019-03-11 10:30:00,38.47,38.49,38.41,38.48,109861.0,35.6971,35.7156,35.6414,35.7063,109861.0
2019-03-11 10:40:00,38.47,38.68,38.45,38.68,301355.0,35.6971,35.8919,35.6785,35.8919,301355.0
2019-03-11 10:50:00,38.68,38.72,38.66,38.69,179945.0,35.8919,35.929,35.8734,35.9012,179945.0
2019-03-11 11:00:00,38.68,38.69,38.61,38.62,107717.0,35.8919,35.9012,35.827,35.8362,107717.0
2019-03-11 11:10:00,38.62,38.63,38.57,38.59,89507.0,35.8362,35.8455,35.7898,35.8084,89507.0
2019-03-11 11:20:00,38.6,38.62,38.56,38.62,73308.0,35.8177,35.8362,35.7806,35.8362,73308.0
2019-03-11 11:30:00,38.61,38.65,38.59,38.64,104680.0,35.827,35.8641,35.8084,35.8548,104680.0
2019-03-11 11:40:00,38.65,38.69,38.63,38.65,82994.0,35.8641,35.9012,35.8455,35.8641,82994.0
2019-03-11 11:50:00,38.65,38.79,38.65,38.73,190766.0,35.8641,35.994,35.8641,35.9383,190766.0
2019-03-11 12:00:00,38.73,38.77,38.71,38.73,306467.0,35.9383,35.9754,35.9198,35.9383,306467.0
2019-03-11 12:10:00,38.73,38.73,38.64,38.66,208348.0,35.9383,35.9383,35.8548,35.8734,208348.0
2019-03-11 12:20:00,38.66,38.67,38.61,38.64,156658.0,35.8734,35.8826,35.827,35.8548,156658.0
2019-03-11 12:30:00,38.64,38.65,38.55,38.6,171374.0,35.8548,35.8641,35.7713,35.8177,171374.0
2019-03-11 12:40:00,38.6,38.61,38.56,38.58,139158.0,35.8177,35.827,35.7806,35.7991,139158.0
2019-03-11 12:50:00,38.58,38.59,38.5,38.52,259534.0,35.7991,35.8084,35.7249,35.7434,259534.0
2019-03-11 13:00:00,38.52,38.58,38.5,38.57,272842.0,35.7434,35.7991,35.7249,35.7898,272842.0
2019-03-11 13:10:00,38.57,38.6,38.53,38.58,96936.0,35.7898,35.8177,35.7527,35.7991,96936.0
2019-03-11 13:20:00,38.58,38.65,38.58,38.65,86224.0,35.7991,35.8641,35.7991,35.8641,86224.0
2019-03-11 13:30:00,38.65,38.7,38.65,38.68,83994.0,35.8641,35.9105,35.8641,35.8919,83994.0
2019-03-11 13:40:00,38.68,38.69,38.64,38.65,42125.0,35.8919,35.9012,35.8548,35.8641,42125.0
2019-03-11 13:50:00,38.65,38.69,38.64,38.69,100782.0,35.8641,35.9012,35.8548,35.9012,100782.0
2019-03-11 14:00:00,38.69,38.7,38.67,38.7,69811.0,35.9012,35.9105,35.8826,35.9105,69811.0
2019-03-11 14:10:00,38.7,38.71,38.63,38.65,152084.0,35.9105,35.9198,35.8455,35.8641,152084.0
2019-03-11 14:20:00,38.66,38.69,38.64,38.65,97386.0,35.8734,35.9012,35.8548,35.8641,97386.0
2019-03-11 14:30:00,38.65,38.68,38.64,38.66,115737.0,35.8641,35.8919,35.8548,35.8734,115737.0
2019-03-11 14:40:00,38.66,38.68,38.62,38.62,119296.0,35.8734,35.8919,35.8362,35.8362,119296.0
2019-03-11 14:50:00,38.63,38.63,38.59,38.59,94799.0,35.8455,35.8455,35.8084,35.8084,94799.0
2019-03-11 15:00:00,38.59,38.6,38.53,38.57,189489.0,35.8084,35.8177,35.7527,35.7898,189489.0
2019-03-11 15:10:00,38.56,38.58,38.55,38.55,162646.0,35.7806,35.7991,35.7713,35.7713,162646.0
2019-03-11 15:20:00,38.56,38.63,38.55,38.59,188528.0,35.7806,35.8455,35.7713,35.8084,188528.0
2019-03-11 15:30:00,38.59,38.65,38.56,38.59,344615.0,35.8084,35.8641,35.7806,35.8084,344615.0
2019-03-11 15:40:00,38.59,38.67,38.57,38.66,401211.0,35.8084,35.8826,35.7898,35.8734,401211.0
2019-03-11 15:50:00,38.66,38.66,38.57,38.63,936612.0,35.8734,35.8734,35.7898,35.8455,936612.0
2019-03-12 09:30:00,38.7,38.84,38.51,38.8,259771.0,35.9105,36.0404,35.7342,36.0033,259771.0
2019-03-12 09:40:00,38.8,38.88,38.76,38.87,141673.0,36.0033,36.0775,35.9662,36.0682,141673.0
2019-03-12 09:50:00,38.87,39.03,38.85,39.0,437993.0,36.0682,36.2167,36.0497,36.1889,437993.0
2019-03-12 10:00:00,39.0,39.02,38.91,38.91,229796.0,36.1889,36.2074,36.1053,36.1053,229796.0
2019-03-12 10:10:00,38.92,38.95,38.87,38.92,146139.0,36.1146,36.1425,36.0682,36.1146,146139.0
2019-03-12 10:20:00,38.92,38.93,38.78,38.79,99720.0,36.1146,36.1239,35.9847,35.994,99720.0
2019-03-12 10:30:00,38.78,38.83,38.72,38.72,157014.0,35.9847,36.0311,35.929,35.929,157014.0
2019-03-12 10:40:00,38.71,38.72,38.64,38.69,130533.0,35.9198,35.929,35.8548,35.9012,130533.0
2019-03-12 10:50:00,38.69,38.69,38.57,38.61,187372.0,35.9012,35.9012,35.7898,35.827,187372.0
2019-03-12 11:00:00,38.6,38.63,38.55,38.61,183459.0,35.8177,35.8455,35.7713,35.827,183459.0
2019-03-12 11:10:00,38.62,38.64,38.52,38.54,77932.0,35.8362,35.8548,35.7434,35.762,77932.0
2019-03-12 11:20:00,38.55,38.59,38.5,38.55,68148.0,35.7713,35.8084,35.7249,35.7713,68148.0
2019-03-12 11:30:00,38.55,38.62,38.52,38.6,80203.0,35.7713,35.8362,35.7434,35.8177,80203.0
2019-03-12 11:40:00,38.6,38.61,38.56,38.59,69881.0,35.8177,35.827,35.7806,35.8084,69881.0
2019-03-12 11:50:00,38.59,38.65,38.57,38.65,164295.0,35.8084,35.8641,35.7898,35.8641,164295.0
2019-03-12 12:00:00,38.65,38.66,38.59,38.61,82792.0,35.8641,35.8734,35.8084,35.827,82792.0
2019-03-12 12:10:00,38.62,38.67,38.61,38.65,63314.0,35.8362,35.8826,35.827,35.8641,63314.0
2019-03-12 12:20:00,38.64,38.65,38.58,38.64,57781.0,35.8548,35.8641,35.7991,35.8548,57781.0
2019-03-12 12:30:00,38.64,38.66,38.61,38.64,51566.0,35.8548,35.8734,35.827,35.8548,51566.0
2019-03-12 12:40:00,38.65,38.66,38.6,38.65,78887.0,35.8641,35.8734,35.8177,35.8641,78887.0
2019-03-12 12:50:00,38.64,38.65,38.6,38.63,51369.0,35.8548,35.8641,35.8177,35.8455,51369.0
2019-03-12 13:00:00,38.64,38.65,38.62,38.65,33698.0,35.8548,35.8641,35.8362,35.8641,33698.0
2019-03-12 13:10:00,38.65,38.65,38.57,38.58,50864.0,35.8641,35.8641,35.7898,35.7991,50864.0
2019-03-12 13:20:00,38.58,38.62,38.55,38.58,53262.0,35.7991,35.8362,35.7713,35.7991,53262.0
2019-03-12 13:30:00,38.58,38.6,38.56,38.6,29138.0,35.7991,35.8177,35.7806,35.8177,29138.0
2019-03-12 13:40:00,38.6,38.62,38.59,38.62,36362.0,35.8177,35.8362,35.8084,35.8362,36362.0
2019-03-12 13:50:00,38.61,38.64,38.6,38.61,34775.0,35.827,35.8548,35.8177,35.827,34775.0
2019-03-12 14:00:00,38.61,38.63,38.59,38.62,44808.0,35.827,35.8455,35.8084,35.8362,44808.0
2019-03-12 14:10:00,38.61,38.64,38.61,38.62,45877.0,35.827,35.8548,35.827,35.8362,45877.0
2019-03-12 14:20:00,38.61,38.62,38.57,38.58,91924.0,35.827,35.8362,35.7898,35.7991,91924.0
2019-03-12 14:30:00,38.58,38.62,38.57,38.61,50399.0,35.7991,35.8362,35.7898,35.827,50399.0
2019-03-12 14:40:00,38.61,38.63,38.59,38.62,60856.0,35.827,35.8455,35.8084,35.8362,60856.0
2019-03-12 14:50:00,38.62,38.62,38.58,38.62,72613.0,35.8362,35.8362,35.7991,35.8362,72613.0
2019-03-12 15:00:00,38.62,38.62,38.57,38.61,77942.0,35.8362,35.8362,35.7898,35.827,77942.0
2019-03-12 15:10:00,38.6,38.61,38.56,38.58,239103.0,35.8177,35.827,35.7806,35.7991,239103.0
2019-03-12 15:20:00,38.58,38.61,38.56,38.58,218470.0,35.7991,35.827,35.7806,35.7991,218470.0
2019-03-12 15:30:00,38.59,38.65,38.57,38.62,268189.0,35.8084,35.8641,35.7898,35.8362,268189.0
2019-03-12 15:40:00,38.62,38.65,38.59,38.64,188500.0,35.8362,35.8641,35.8084,35.8548,188500.0
2019-03-12 15:50:00,38.64,38.66,38.61,38.64,653937.0,35.8548,35.8734,35.827,35.8548,653937.0
2019-03-13 09:30:00,38.74,38.89,38.66,38.83,159549.0,35.9476,36.0868,35.8734,36.0311,159549.0
2019-03-13 09:40:00,38.83,38.93,38.77,38.85,92330.0,36.0311,36.1239,35.9754,36.0497,92330.0
2019-03-13 09:50:00,38.86,38.95,38.82,38.9,90340.0,36.0589,36.1425,36.0218,36.0961,90340.0
2019-03-13 10:00:00,38.91,38.98,38.9,38.93,72850.0,36.1053,36.1703,36.0961,36.1239,72850.0
2019-03-13 10:10:00,38.93,38.96,38.88,38.9,91215.0,36.1239,36.1517,36.0775,36.0961,91215.0
2019-03-13 10:20:00,38.9,38.92,38.81,38.83,139726.0,36.0961,36.1146,36.0125,36.0311,139726.0
2019-03-13 10:30:00,38.83,38.84,38.8,38.8,109260.0,36.0311,36.0404,36.0033,36.0033,109260.0
2019-03-13 10:40:00,38.8,38.85,38.77,38.82,80607.0,36.0033,36.0497,35.9754,36.0218,80607.0
2019-03-13 10:50:00,38.83,38.88,38.81,38.84,76454.0,36.0311,36.0775,36.0125,36.0404,76454.0
2019-03-13 11:00:00,38.84,38.88,38.82,38.85,110533.0,36.0404,36.0775,36.0218,36.0497,110533.0
2019-03-13 11:10:00,38.85,38.89,38.83,38.86,69733.0,36.0497,36.0868,36.0311,36.0589,69733.0
2019-03-13 11:20:00,38.86,38.91,38.85,38.9,100597.0,36.0589,36.1053,36.0497,36.0961,100597.0
2019-03-13 11:30:00,38.91,39.03,38.9,38.99,203784.0,36.1053,36.2167,36.0961,36.1796,203784.0
2019-03-13 11:40:00,38.98,38.99,38.9,38.93,116101.0,36.1703,36.1796,36.0961,36.1239,116101.0
2019-03-13 11:50:00,38.92,38.94,38.84,38.84,106497.0,36.1146,36.1332,36.0404,36.0404,106497.0
2019-03-13 12:00:00,38.85,38.86,38.73,38.73,176165.0,36.0497,36.0589,35.9383,35.9383,176165.0
2019-03-13 12:10:00,38.73,38.78,38.69,38.7,164784.0,35.9383,35.9847,35.9012,35.9105,164784.0
2019-03-13 12:20:00,38.69,38.77,38.68,38.73,76563.0,35.9012,35.9754,35.8919,35.9383,76563.0
2019-03-13 12:30:00,38.73,38.75,38.68,38.71,97153.0,35.9383,35.9569,35.8919,35.9198,97153.0
2019-03-13 12:40:00,38.7,38.78,38.69,38.77,71766.0,35.9105,35.9847,35.9012,35.9754,71766.0
2019-03-13 12:50:00,38.77,38.8,38.72,38.78,68980.0,35.9754,36.0033,35.929,35.9847,68980.0
2019-03-13 13:00:00,38.78,38.82,38.77,38.8,47565.0,35.9847,36.0218,35.9754,36.0033,47565.0
2019-03-13 13:10:00,38.8,38.8,38.75,38.76,47119.0,36.0033,36.0033,35.9569,35.9662,47119.0
2019-03-13 13:20:00,38.76,38.77,38.71,38.72,85079.0,35.9662,35.9754,35.9198,35.929,85079.0
2019-03-13 13:30:00,38.72,38.75,38.7,38.73,52777.0,35.929,35.9569,35.9105,35.9383,52777.0
2019-03-13 13:40:00,38.73,38.74,38.68,38.7,67993.0,35.9383,35.9476,35.8919,35.9105,67993.0
2019-03-13 13:50:00,38.69,38.73,38.66,38.73,118549.0,35.9012,35.9383,35.8734,35.9383,118549.0
2019-03-13 14:00:00,38.73,38.78,38.7,38.75,88412.0,35.9383,35.9847,35.9105,35.9569,88412.0
2019-03-13 14:10:00,38.75,38.76,38.72,38.75,70906.0,35.9569,35.9662,35.929,35.9569,70906.0
2019-03-13 14:20:00,38.74,38.75,38.7,38.72,67587.0,35.9476,35.9569,35.9105,35.929,67587.0
2019-03-13 14:30:00,38.72,38.73,38.68,38.7,83533.0,35.929,35.9383,35.8919,35.9105,83533.0
2019-03-13 14:40:00,38.7,38.7,38.61,38.64,103386.0,35.9105,35.9105,35.827,35.8548,103386.0
2019-03-13 14:50:00,38.64,38.7,38.6,38.68,89529.0,35.8548,35.9105,35.8177,35.8919,89529.0
2019-03-13 15:00:00,38.68,38.69,38.65,38.66,98028.0,35.8919,35.9012,35.8641,35.8734,98028.0
2019-03-13 15:10:00,38.66,38.7,38.66,38.68,185092.0,35.8734,35.9105,35.8734,35.8919,185092.0
2019-03-13 15:20:00,38.67,38.7,38.66,38.7,164981.0,35.8826,35.9105,35.8734,35.9105,164981.0
2019-03-13 15:30:00,38.69,38.79,38.69,38.75,261406.0,35.9012,35.994,35.9012,35.9569,261406.0
2019-03-13 15:40:00,38.75,38.78,38.73,38.76,353948.0,35.9569,35.9847,35.9383,35.9662,353948.0
2019-03-13 15:50:00,38.76,38.86,38.75,38.8,1167001.0,35.9662,36.0589,35.9569,36.0033,1167001.0
2019-03-14 09:30:00,38.76,38.82,38.49,38.66,235002.0,35.9662,36.0218,35.7156,35.8734,235002.0
2019-03-14 09:40:00,38.67,38.68,38.49,38.5,166650.0,35.8826,35.8919,35.7156,35.7249,166650.0
2019-03-14 09:50:00,38.5,38.52,38.43,38.44,256823.0,35.7249,35.7434,35.6599,35.6692,256823.0
2019-03-14 10:00:00,38.44,38.48,38.38,38.4,389825.0,35.6692,35.7063,35.6135,35.6321,389825.0
2019-03-14 10:10:00,38.4,38.43,38.35,38.38,115044.0,35.6321,35.6599,35.5857,35.6135,115044.0
2019-03-14 10:20:00,38.38,38.44,38.38,38.43,83610.0,35.6135,35.6692,35.6135,35.6599,83610.0
2019-03-14 10:30:00,38.42,38.48,38.35,38.4,145989.0,35.6507,35.7063,35.5857,35.6321,145989.0
2019-03-14 10:40:00,38.41,38.42,38.36,38.36,95139.0,35.6414,35.6507,35.595,35.595,95139.0
2019-03-14 10:50:00,38.36,38.37,38.23,38.29,267027.0,35.595,35.6043,35.4744,35.53,267027.0
2019-03-14 11:00:00,38.29,38.31,38.27,38.27,188360.0,35.53,35.5486,35.5115,35.5115,188360.0
2019-03-14 11:10:00,38.28,38.35,38.22,38.22,159315.0,35.5207,35.5857,35.4651,35.4651,159315.0
2019-03-14 11:20:00,38.23,38.26,38.21,38.23,115955.0,35.4744,35.5022,35.4558,35.4744,115955.0
2019-03-14 11:30:00,38.23,38.25,38.18,38.2,196249.0,35.4744,35.4929,35.428,35.4465,196249.0
2019-03-14 11:40:00,38.2,38.26,38.19,38.25,127863.0,35.4465,35.5022,35.4372,35.4929,127863.0
2019-03-14 11:50:00,38.25,38.26,38.2,38.21,194760.0,35.4929,35.5022,35.4465,35.4558,194760.0
2019-03-14 12:00:00,38.21,38.26,38.21,38.25,81484.0,35.4558,35.5022,35.4558,35.4929,81484.0
2019-03-14 12:10:00,38.24,38.27,38.2,38.2,114018.0,35.4836,35.5115,35.4465,35.4465,114018.0
2019-03-14 12:20:00,38.2,38.24,38.2,38.23,123134.0,35.4465,35.4836,35.4465,35.4744,123134.0
2019-03-14 12:30:00,38.23,38.25,38.2,38.23,138414.0,35.4744,35.4929,35.4465,35.4744,138414.0
2019-03-14 12:40:00,38.23,38.25,38.19,38.22,102322.0,35.4744,35.4929,35.4372,35.4651,102322.0
2019-03-14 12:50:00,38.22,38.23,38.11,38.13,220606.0,35.4651,35.4744,35.363,35.3816,220606.0
2019-03-14 13:00:00,38.14,38.14,38.06,38.09,251392.0,35.3908,35.3908,35.3166,35.3444,251392.0
2019-03-14 13:10:00,38.09,38.15,38.09,38.14,85480.0,35.3444,35.4001,35.3444,35.3908,85480.0
2019-03-14 13:20:00,38.14,38.14,38.04,38.06,121929.0,35.3908,35.3908,35.298,35.3166,121929.0
2019-03-14 13:30:00,38.05,38.12,38.04,38.08,188536.0,35.3073,35.3723,35.298,35.3352,188536.0
2019-03-14 13:40:00,38.09,38.09,38.05,38.06,127831.0,35.3444,35.3444,35.3073,35.3166,127831.0
2019-03-14 13:50:00,38.07,38.07,38.02,38.03,105187.0,35.3259,35.3259,35.2795,35.2888,105187.0
2019-03-14 14:00:00,38.03,38.05,37.99,38.02,185412.0,35.2888,35.3073,35.2517,35.2795,185412.0
2019-03-14 14:10:00,38.02,38.06,37.97,38.05,195735.0,35.2795,35.3166,35.2331,35.3073,195735.0
2019-03-14 14:20:00,38.06,38.18,38.05,38.14,161136.0,35.3166,35.428,35.3073,35.3908,161136.0
2019-03-14 14:30:00,38.14,38.14,38.09,38.11,78632.0,35.3908,35.3908,35.3444,35.363,78632.0
2019-03-14 14:40:00,38.11,38.12,38.08,38.09,43505.0,35.363,35.3723,35.3352,35.3444,43505.0
2019-03-14 14:50:00,38.09,38.1,38.04,38.05,154804.0,35.3444,35.3537,35.298,35.3073,154804.0
2019-03-14 15:00:00,38.05,38.06,38.01,38.04,174802.0,35.3073,35.3166,35.2702,35.298,174802.0
2019-03-14 15:10:00,38.03,38.04,38.01,38.02,65772.0,35.2888,35.298,35.2702,35.2795,65772.0
2019-03-14 15:20:00,38.03,38.09,38.02,38.09,98783.0,35.2888,35.3444,35.2795,35.3444,98783.0
2019-03-14 15:30:00,38.09,38.11,38.05,38.09,217097.0,35.3444,35.363,35.3073,35.3444,217097.0
2019-03-14 15:40:00,38.1,38.13,38.02,38.04,341108.0,35.3537,35.3816,35.2795,35.298,341108.0
2019-03-14 15:50:00,38.04,38.04,37.94,38.03,1046049.0,35.298,35.298,35.2053,35.2888,1046049.0
2019-03-15 09:30:00,38.04,38.29,38.04,38.15,1362835.0,35.298,35.53,35.298,35.4001,1362835.0
2019-03-15 09:40:00,38.15,38.19,38.11,38.17,279046.0,35.4001,35.4372,35.363,35.4187,279046.0
2019-03-15 09:50:00,38.18,38.27,38.14,38.16,145772.0,35.428,35.5115,35.3908,35.4094,145772.0
2019-03-15 10:00:00,38.15,38.16,38.01,38.08,107618.0,35.4001,35.4094,35.2702,35.3352,107618.0
2019-03-15 10:10:00,38.08,38.1,38.03,38.05,85414.0,35.3352,35.3537,35.2888,35.3073,85414.0
2019-03-15 10:20:00,38.05,38.07,37.94,38.06,105713.0,35.3073,35.3259,35.2053,35.3166,105713.0
2019-03-15 10:30:00,38.05,38.08,37.95,37.97,130872.0,35.3073,35.3352,35.2145,35.2331,130872.0
2019-03-15 10:40:00,37.97,38.02,37.92,37.93,100103.0,35.2331,35.2795,35.1867,35.196,100103.0
2019-03-15 10:50:00,37.93,37.96,37.9,37.94,80842.0,35.196,35.2238,35.1681,35.2053,80842.0
2019-03-15 11:00:00,37.93,37.97,37.91,37.94,108661.0,35.196,35.2331,35.1774,35.2053,108661.0
2019-03-15 11:10:00,37.94,37.97,37.92,37.95,96138.0,35.2053,35.2331,35.1867,35.2145,96138.0
2019-03-15 11:20:00,37.94,37.97,37.92,37.95,93903.0,35.2053,35.2331,35.1867,35.2145,93903.0
2019-03-15 11:30:00,37.94,37.96,37.89,37.9,96043.0,35.2053,35.2238,35.1589,35.1681,96043.0
2019-03-15 11:40:00,37.89,37.99,37.88,37.98,106501.0,35.1589,35.2517,35.1496,35.2424,106501.0
2019-03-15 11:50:00,37.98,38.0,37.95,37.99,77316.0,35.2424,35.2609,35.2145,35.2517,77316.0
2019-03-15 12:00:00,37.99,38.02,37.97,38.02,55166.0,35.2517,35.2795,35.2331,35.2795,55166.0
2019-03-15 12:10:00,38.02,38.04,37.99,38.02,165048.0,35.2795,35.298,35.2517,35.2795,165048.0
2019-03-15 12:20:00,38.02,38.09,38.01,38.09,77548.0,35.2795,35.3444,35.2702,35.3444,77548.0
2019-03-15 12:30:00,38.09,38.12,38.08,38.12,61011.0,35.3444,35.3723,35.3352,35.3723,61011.0
2019-03-15 12:40:00,38.13,38.17,38.11,38.16,61220.0,35.3816,35.4187,35.363,35.4094,61220.0
2019-03-15 12:50:00,38.16,38.2,38.14,38.14,60298.0,35.4094,35.4465,35.3908,35.3908,60298.0
2019-03-15 13:00:00,38.14,38.17,38.13,38.15,87944.0,35.3908,35.4187,35.3816,35.4001,87944.0
2019-03-15 13:10:00,38.15,38.19,38.13,38.19,81743.0,35.4001,35.4372,35.3816,35.4372,81743.0
2019-03-15 13:20:00,38.18,38.18,38.12,38.15,114474.0,35.428,35.428,35.3723,35.4001,114474.0
2019-03-15 13:30:00,38.15,38.18,38.13,38.18,125193.0,35.4001,35.428,35.3816,35.428,125193.0
2019-03-15 13:40:00,38.18,38.2,38.15,38.18,56892.0,35.428,35.4465,35.4001,35.428,56892.0
2019-03-15 13:50:00,38.17,38.18,38.12,38.13,35198.0,35.4187,35.428,35.3723,35.3816,35198.0
2019-03-15 14:00:00,38.13,38.15,38.05,38.05,101341.0,35.3816,35.4001,35.3073,35.3073,101341.0
2019-03-15 14:10:00,38.05,38.06,38.02,38.03,64260.0,35.3073,35.3166,35.2795,35.2888,64260.0
2019-03-15 14:20:00,38.02,38.04,37.97,37.98,182723.0,35.2795,35.298,35.2331,35.2424,182723.0
2019-03-15 14:30:00,37.98,38.08,37.98,38.07,133771.0,35.2424,35.3352,35.2424,35.3259,133771.0
2019-03-15 14:40:00,38.08,38.12,38.05,38.06,41720.0,35.3352,35.3723,35.3073,35.3166,41720.0
2019-03-15 14:50:00,38.07,38.08,38.04,38.05,60437.0,35.3259,35.3352,35.298,35.3073,60437.0
2019-03-15 15:00:00,38.05,38.07,38.0,38.01,139586.0,35.3073,35.3259,35.2609,35.2702,139586.0
2019-03-15 15:10:00,38.01,38.11,38.0,38.09,191161.0,35.2702,35.363,35.2609,35.3444,191161.0
2019-03-15 15:20:00,38.09,38.18,38.08,38.14,139496.0,35.3444,35.428,35.3352,35.3908,139496.0
2019-03-15 15:30:00,38.13,38.17,38.11,38.15,205467.0,35.3816,35.4187,35.363,35.4001,205467.0
2019-03-15 15:40:00,38.15,38.25,38.04,38.05,496125.0,35.4001,35.4929,35.298,35.3073,496125.0
2019-03-15 15:50:00,38.05,38.16,38.01,38.08,1555150.0,35.3073,35.4094,35.2702,35.3352,1555150.0
2019-03-18 09:30:00,38.18,38.24,38.07,38.1,209334.0,35.428,35.4836,35.3259,35.3537,209334.0
2019-03-18 09:40:00,38.1,38.2,38.04,38.18,172066.0,35.3537,35.4465,35.298,35.428,172066.0
2019-03-18 09:50:00,38.18,38.21,38.07,38.08,126433.0,35.428,35.4558,35.3259,35.3352,126433.0
2019-03-18 10:00:00,38.08,38.1,38.04,38.09,112066.0,35.3352,35.3537,35.298,35.3444,112066.0
2019-03-18 10:10:00,38.09,38.1,37.98,37.99,150797.0,35.3444,35.3537,35.2424,35.2517,150797.0
2019-03-18 10:20:00,38.0,38.01,37.86,37.91,113271.0,35.2609,35.2702,35.131,35.1774,113271.0
2019-03-18 10:30:00,37.9,37.94,37.86,37.87,94925.0,35.1681,35.2053,35.131,35.1403,94925.0
2019-03-18 10:40:00,37.86,37.92,37.82,37.91,122164.0,35.131,35.1867,35.0939,35.1774,122164.0
2019-03-18 10:50:00,37.92,37.98,37.91,37.95,248906.0,35.1867,35.2424,35.1774,35.2145,248906.0
2019-03-18 11:00:00,37.95,38.03,37.94,38.0,183702.0,35.2145,35.2888,35.2053,35.2609,183702.0
2019-03-18 11:10:00,38.0,38.0,37.79,37.8,289651.0,35.2609,35.2609,35.0661,35.0753,289651.0
2019-03-18 11:20:00,37.8,37.83,37.69,37.7,358619.0,35.0753,35.1032,34.9733,34.9826,358619.0
2019-03-18 11:30:00,37.7,37.71,37.61,37.7,199212.0,34.9826,34.9918,34.899,34.9826,199212.0
2019-03-18 11:40:00,37.7,37.75,37.63,37.75,150606.0,34.9826,35.029,34.9176,35.029,150606.0
2019-03-18 11:50:00,37.75,37.78,37.72,37.77,142012.0,35.029,35.0568,35.0011,35.0475,142012.0
2019-03-18 12:00:00,37.77,37.84,37.77,37.79,226865.0,35.0475,35.1125,35.0475,35.0661,226865.0
2019-03-18 12:10:00,37.78,37.8,37.71,37.74,100221.0,35.0568,35.0753,34.9918,35.0197,100221.0
2019-03-18 12:20:00,37.73,37.78,37.72,37.77,87403.0,35.0104,35.0568,35.0011,35.0475,87403.0
2019-03-18 12:30:00,37.76,37.85,37.74,37.79,82463.0,35.0382,35.1217,35.0197,35.0661,82463.0
2019-03-18 12:40:00,37.79,37.83,37.78,37.79,74480.0,35.0661,35.1032,35.0568,35.0661,74480.0
2019-03-18 12:50:00,37.79,37.82,37.75,37.78,84627.0,35.0661,35.0939,35.029,35.0568,84627.0
2019-03-18 13:00:00,37.78,37.78,37.73,37.76,89135.0,35.0568,35.0568,35.0104,35.0382,89135.0
2019-03-18 13:10:00,37.76,37.81,37.76,37.79,79470.0,35.0382,35.0846,35.0382,35.0661,79470.0
2019-03-18 13:20:00,37.8,37.82,37.76,37.77,103960.0,35.0753,35.0939,35.0382,35.0475,103960.0
2019-03-18 13:30:00,37.77,37.81,37.74,37.8,89682.0,35.0475,35.0846,35.0197,35.0753,89682.0
2019-03-18 13:40:00,37.8,37.85,37.79,37.83,64551.0,35.0753,35.1217,35.0661,35.1032,64551.0
2019-03-18 13:50:00,37.83,37.84,37.81,37.83,48987.0,35.1032,35.1125,35.0846,35.1032,48987.0
2019-03-18 14:00:00,37.83,37.86,37.8,37.86,70095.0,35.1032,35.131,35.0753,35.131,70095.0
2019-03-18 14:10:00,37.86,37.89,37.84,37.84,114070.0,35.131,35.1589,35.1125,35.1125,114070.0
2019-03-18 14:20:00,37.84,37.9,37.82,37.89,73725.0,35.1125,35.1681,35.0939,35.1589,73725.0
2019-03-18 14:30:00,37.89,37.92,37.87,37.89,67129.0,35.1589,35.1867,35.1403,35.1589,67129.0
2019-03-18 14:40:00,37.9,37.92,37.88,37.89,57806.0,35.1681,35.1867,35.1496,35.1589,57806.0
2019-03-18 14:50:00,37.89,37.89,37.83,37.87,99274.0,35.1589,35.1589,35.1032,35.1403,99274.0
2019-03-18 15:00:00,37.87,37.9,37.85,37.87,133363.0,35.1403,35.1681,35.1217,35.1403,133363.0
2019-03-18 15:10:00,37.88,37.91,37.84,37.91,127470.0,35.1496,35.1774,35.1125,35.1774,127470.0
2019-03-18 15:20:00,37.91,37.93,37.89,37.92,122960.0,35.1774,35.196,35.1589,35.1867,122960.0
2019-03-18 15:30:00,37.91,37.97,37.9,37.93,181538.0,35.1774,35.2331,35.1681,35.196,181538.0
2019-03-18 15:40:00,37.94,38.0,37.92,38.0,259332.0,35.2053,35.2609,35.1867,35.2609,259332.0
2019-03-18 15:50:00,37.99,38.0,37.92,37.98,613381.0,35.2517,35.2609,35.1867,35.2424,613381.0
2019-03-19 09:30:00,38.31,38.6,38.21,38.54,427093.0,35.5486,35.8177,35.4558,35.762,427093.0
2019-03-19 09:40:00,38.53,38.56,38.42,38.47,174156.0,35.7527,35.7806,35.6507,35.6971,174156.0
2019-03-19 09:50:00,38.48,38.48,38.3,38.31,135554.0,35.7063,35.7063,35.5393,35.5486,135554.0
2019-03-19 10:00:00,38.32,38.39,38.28,38.33,115068.0,35.5579,35.6228,35.5207,35.5671,115068.0
2019-03-19 10:10:00,38.32,38.33,38.23,38.27,92000.0,35.5579,35.5671,35.4744,35.5115,92000.0
2019-03-19 10:20:00,38.27,38.3,38.25,38.28,78293.0,35.5115,35.5393,35.4929,35.5207,78293.0
2019-03-19 10:30:00,38.29,38.43,38.24,38.43,104596.0,35.53,35.6599,35.4836,35.6599,104596.0
2019-03-19 10:40:00,38.43,38.46,38.42,38.45,99028.0,35.6599,35.6878,35.6507,35.6785,99028.0
2019-03-19 10:50:00,38.44,38.45,38.37,38.38,91107.0,35.6692,35.6785,35.6043,35.6135,91107.0
2019-03-19 11:00:00,38.38,38.53,38.38,38.52,593541.0,35.6135,35.7527,35.6135,35.7434,593541.0
2019-03-19 11:10:00,38.53,38.55,38.48,38.51,169386.0,35.7527,35.7713,35.7063,35.7342,169386.0
2019-03-19 11:20:00,38.51,38.58,38.51,38.56,117824.0,35.7342,35.7991,35.7342,35.7806,117824.0
2019-03-19 11:30:00,38.57,38.65,38.55,38.62,284081.0,35.7898,35.8641,35.7713,35.8362,284081.0
2019-03-19 11:40:00,38.62,38.67,38.62,38.66,151686.0,35.8362,35.8826,35.8362,35.8734,151686.0
2019-03-19 11:50:00,38.67,38.75,38.66,38.72,121584.0,35.8826,35.9569,35.8734,35.929,121584.0
2019-03-19 12:00:00,38.73,38.75,38.69,38.72,107022.0,35.9383,35.9569,35.9012,35.929,107022.0
2019-03-19 12:10:00,38.72,38.75,38.62,38.62,178344.0,35.929,35.9569,35.8362,35.8362,178344.0
2019-03-19 12:20:00,38.62,38.63,38.56,38.58,220255.0,35.8362,35.8455,35.7806,35.7991,220255.0
2019-03-19 12:30:00,38.58,38.61,38.55,38.61,177941.0,35.7991,35.827,35.7713,35.827,177941.0
2019-03-19 12:40:00,38.6,38.63,38.43,38.45,430212.0,35.8177,35.8455,35.6599,35.6785,430212.0
2019-03-19 12:50:00,38.44,38.62,38.44,38.61,281710.0,35.6692,35.8362,35.6692,35.827,281710.0
2019-03-19 13:00:00,38.61,38.65,38.56,38.56,159154.0,35.827,35.8641,35.7806,35.7806,159154.0
2019-03-19 13:10:00,38.57,38.63,38.57,38.59,48553.0,35.7898,35.8455,35.7898,35.8084,48553.0
2019-03-19 13:20:00,38.59,38.62,38.58,38.59,52413.0,35.8084,35.8362,35.7991,35.8084,52413.0
2019-03-19 13:30:00,38.59,38.63,38.58,38.62,63682.0,35.8084,35.8455,35.7991,35.8362,63682.0
2019-03-19 13:40:00,38.62,38.63,38.56,38.6,53890.0,35.8362,35.8455,35.7806,35.8177,53890.0
2019-03-19 13:50:00,38.6,38.61,38.54,38.55,62054.0,35.8177,35.827,35.762,35.7713,62054.0
2019-03-19 14:00:00,38.55,38.58,38.51,38.52,84363.0,35.7713,35.7991,35.7342,35.7434,84363.0
2019-03-19 14:10:00,38.52,38.53,38.49,38.51,59930.0,35.7434,35.7527,35.7156,35.7342,59930.0
2019-03-19 14:20:00,38.52,38.52,38.46,38.51,125289.0,35.7434,35.7434,35.6878,35.7342,125289.0
2019-03-19 14:30:00,38.51,38.52,38.46,38.47,102444.0,35.7342,35.7434,35.6878,35.6971,102444.0
2019-03-19 14:40:00,38.47,38.48,38.41,38.43,115281.0,35.6971,35.7063,35.6414,35.6599,115281.0
2019-03-19 14:50:00,38.43,38.43,38.33,38.34,84916.0,35.6599,35.6599,35.5671,35.5764,84916.0
2019-03-19 15:00:00,38.34,38.42,38.34,38.39,100175.0,35.5764,35.6507,35.5764,35.6228,100175.0
2019-03-19 15:10:00,38.39,38.4,38.3,38.3,140789.0,35.6228,35.6321,35.5393,35.5393,140789.0
2019-03-19 15:20:00,38.3,38.31,38.22,38.26,178437.0,35.5393,35.5486,35.4651,35.5022,178437.0
2019-03-19 15:30:00,38.25,38.25,38.12,38.17,191828.0,35.4929,35.4929,35.3723,35.4187,191828.0
2019-03-19 15:40:00,38.16,38.21,38.04,38.2,424656.0,35.4094,35.4558,35.298,35.4465,424656.0
2019-03-19 15:50:00,38.21,38.29,38.17,38.27,822113.0,35.4558,35.53,35.4187,35.5115,822113.0
2019-03-20 09:30:00,37.74,37.94,37.13,37.14,1017304.0,35.0197,35.2053,34.4536,34.4629,1017304.0
2019-03-20 09:40:00,37.14,37.29,37.13,37.28,491542.0,34.4629,34.6021,34.4536,34.5928,491542.0
2019-03-20 09:50:00,37.28,37.34,37.17,37.26,526075.0,34.5928,34.6485,34.4908,34.5743,526075.0
2019-03-20 10:00:00,37.26,37.28,37.13,37.19,676192.0,34.5743,34.5928,34.4536,34.5093,676192.0
2019-03-20 10:10:00,37.2,37.24,37.14,37.16,213101.0,34.5186,34.5557,34.4629,34.4815,213101.0
2019-03-20 10:20:00,37.16,37.17,37.03,37.08,339191.0,34.4815,34.4908,34.3609,34.4072,339191.0
2019-03-20 10:30:00,37.08,37.14,37.07,37.09,243336.0,34.4072,34.4629,34.398,34.4165,243336.0
2019-03-20 10:40:00,37.09,37.26,37.08,37.22,154964.0,34.4165,34.5743,34.4072,34.5372,154964.0
2019-03-20 10:50:00,37.22,37.26,37.17,37.18,152019.0,34.5372,34.5743,34.4908,34.5,152019.0
2019-03-20 11:00:00,37.19,37.25,37.1,37.11,214150.0,34.5093,34.565,34.4258,34.4351,214150.0
2019-03-20 11:10:00,37.1,37.16,37.08,37.13,152280.0,34.4258,34.4815,34.4072,34.4536,152280.0
2019-03-20 11:20:00,37.12,37.14,37.05,37.05,145884.0,34.4444,34.4629,34.3794,34.3794,145884.0
2019-03-20 11:30:00,37.05,37.1,37.02,37.09,276395.0,34.3794,34.4258,34.3516,34.4165,276395.0
2019-03-20 11:40:00,37.09,37.1,37.01,37.02,122191.0,34.4165,34.4258,34.3423,34.3516,122191.0
2019-03-20 11:50:00,37.02,37.03,36.9,36.95,282023.0,34.3516,34.3609,34.2402,34.2866,282023.0
2019-03-20 12:00:00,36.95,37.01,36.94,36.95,154613.0,34.2866,34.3423,34.2773,34.2866,154613.0
2019-03-20 12:10:00,36.95,36.98,36.9,36.91,102368.0,34.2866,34.3145,34.2402,34.2495,102368.0
2019-03-20 12:20:00,36.9,36.96,36.85,36.91,201487.0,34.2402,34.2959,34.1938,34.2495,201487.0
2019-03-20 12:30:00,36.92,36.93,36.78,36.88,282435.0,34.2588,34.2681,34.1289,34.2217,282435.0
2019-03-20 12:40:00,36.87,36.93,36.82,36.83,117692.0,34.2124,34.2681,34.166,34.1753,117692.0
2019-03-20 12:50:00,36.83,36.93,36.82,36.93,156343.0,34.1753,34.2681,34.166,34.2681,156343.0
2019-03-20 13:00:00,36.93,36.97,36.91,36.95,163198.0,34.2681,34.3052,34.2495,34.2866,163198.0
2019-03-20 13:10:00,36.95,36.98,36.93,36.95,87620.0,34.2866,34.3145,34.2681,34.2866,87620.0
2019-03-20 13:20:00,36.95,36.96,36.85,36.88,145515.0,34.2866,34.2959,34.1938,34.2217,145515.0
2019-03-20 13:30:00,36.87,36.95,36.87,36.93,110842.0,34.2124,34.2866,34.2124,34.2681,110842.0
2019-03-20 13:40:00,36.94,36.94,36.88,36.91,82128.0,34.2773,34.2773,34.2217,34.2495,82128.0
2019-03-20 13:50:00,36.91,36.94,36.87,36.91,94799.0,34.2495,34.2773,34.2124,34.2495,94799.0
2019-03-20 14:00:00,36.93,37.22,36.91,37.16,424224.0,34.2681,34.5372,34.2495,34.4815,424224.0
2019-03-20 14:10:00,37.16,37.19,37.03,37.04,197984.0,34.4815,34.5093,34.3609,34.3701,197984.0
2019-03-20 14:20:00,37.03,37.16,37.01,37.14,180344.0,34.3609,34.4815,34.3423,34.4629,180344.0
2019-03-20 14:30:00,37.15,37.2,37.1,37.18,188703.0,34.4722,34.5186,34.4258,34.5,188703.0
2019-03-20 14:40:00,37.19,37.37,37.15,37.34,327357.0,34.5093,34.6763,34.4722,34.6485,327357.0
2019-03-20 14:50:00,37.33,37.37,37.25,37.27,218918.0,34.6392,34.6763,34.565,34.5836,218918.0
2019-03-20 15:00:00,37.28,37.33,37.16,37.19,160805.0,34.5928,34.6392,34.4815,34.5093,160805.0
2019-03-20 15:10:00,37.19,37.23,37.16,37.19,144798.0,34.5093,34.5464,34.4815,34.5093,144798.0
2019-03-20 15:20:00,37.2,37.22,37.11,37.13,136054.0,34.5186,34.5372,34.4351,34.4536,136054.0
2019-03-20 15:30:00,37.12,37.14,37.02,37.07,244609.0,34.4444,34.4629,34.3516,34.398,244609.0
2019-03-20 15:40:00,37.06,37.13,37.02,37.07,302419.0,34.3887,34.4536,34.3516,34.398,302419.0
2019-03-20 15:50:00,37.07,37.08,36.99,37.0,725108.0,34.398,34.4072,34.3237,34.333,725108.0
2019-03-21 09:30:00,37.0,37.19,36.78,36.92,486709.0,34.333,34.5093,34.1289,34.2588,486709.0
2019-03-21 09:40:00,36.92,36.99,36.83,36.85,106932.0,34.2588,34.3237,34.1753,34.1938,106932.0
2019-03-21 09:50:00,36.85,36.92,36.78,36.91,271575.0,34.1938,34.2588,34.1289,34.2495,271575.0
2019-03-21 10:00:00,36.91,37.07,36.9,37.05,136883.0,34.2495,34.398,34.2402,34.3794,136883.0
2019-03-21 10:10:00,37.05,37.08,36.98,36.98,90458.0,34.3794,34.4072,34.3145,34.3145,90458.0
2019-03-21 10:20:00,36.98,37.09,36.98,37.01,112155.0,34.3145,34.4165,34.3145,34.3423,112155.0
2019-03-21 10:30:00,37.01,37.05,36.98,36.99,132751.0,34.3423,34.3794,34.3145,34.3237,132751.0
2019-03-21 10:40:00,36.99,37.07,36.92,37.05,253378.0,34.3237,34.398,34.2588,34.3794,253378.0
2019-03-21 10:50:00,37.04,37.08,37.02,37.05,93678.0,34.3701,34.4072,34.3516,34.3794,93678.0
2019-03-21 11:00:00,37.06,37.15,37.05,37.06,164026.0,34.3887,34.4722,34.3794,34.3887,164026.0
2019-03-21 11:10:00,37.06,37.07,37.02,37.05,245282.0,34.3887,34.398,34.3516,34.3794,245282.0
2019-03-21 11:20:00,37.05,37.11,37.04,37.06,110061.0,34.3794,34.4351,34.3701,34.3887,110061.0
2019-03-21 11:30:00,37.06,37.1,37.03,37.08,58403.0,34.3887,34.4258,34.3609,34.4072,58403.0
2019-03-21 11:40:00,37.08,37.15,37.07,37.12,102519.0,34.4072,34.4722,34.398,34.4444,102519.0
2019-03-21 11:50:00,37.12,37.15,37.09,37.15,116955.0,34.4444,34.4722,34.4165,34.4722,116955.0
2019-03-21 12:00:00,37.15,37.15,37.04,37.07,145451.0,34.4722,34.4722,34.3701,34.398,145451.0
2019-03-21 12:10:00,37.07,37.1,37.05,37.09,79127.0,34.398,34.4258,34.3794,34.4165,79127.0
2019-03-21 12:20:00,37.09,37.09,37.0,37.02,53599.0,34.4165,34.4165,34.333,34.3516,53599.0
2019-03-21 12:30:00,37.02,37.04,36.96,36.97,93151.0,34.3516,34.3701,34.2959,34.3052,93151.0
2019-03-21 12:40:00,36.97,37.01,36.94,36.96,77659.0,34.3052,34.3423,34.2773,34.2959,77659.0
2019-03-21 12:50:00,36.96,37.01,36.94,37.0,55315.0,34.2959,34.3423,34.2773,34.333,55315.0
2019-03-21 13:00:00,37.01,37.15,37.0,37.13,214385.0,34.3423,34.4722,34.333,34.4536,214385.0
2019-03-21 13:10:00,37.13,37.22,37.09,37.1,500492.0,34.4536,34.5372,34.4165,34.4258,500492.0
2019-03-21 13:20:00,37.1,37.17,37.06,37.11,361814.0,34.4258,34.4908,34.3887,34.4351,361814.0
2019-03-21 13:30:00,37.11,37.14,37.07,37.07,73551.0,34.4351,34.4629,34.398,34.398,73551.0
2019-03-21 13:40:00,37.08,37.12,37.05,37.11,54985.0,34.4072,34.4444,34.3794,34.4351,54985.0
2019-03-21 13:50:00,37.12,37.14,37.07,37.08,113497.0,34.4444,34.4629,34.398,34.4072,113497.0
2019-03-21 14:00:00,37.08,37.15,37.07,37.13,66289.0,34.4072,34.4722,34.398,34.4536,66289.0
2019-03-21 14:10:00,37.13,37.15,37.09,37.09,132916.0,34.4536,34.4722,34.4165,34.4165,132916.0
2019-03-21 14:20:00,37.09,37.15,37.09,37.14,89223.0,34.4165,34.4722,34.4165,34.4629,89223.0
2019-03-21 14:30:00,37.14,37.22,37.11,37.22,315564.0,34.4629,34.5372,34.4351,34.5372,315564.0
2019-03-21 14:40:00,37.22,37.23,37.19,37.2,114139.0,34.5372,34.5464,34.5093,34.5186,114139.0
2019-03-21 14:50:00,37.2,37.24,37.19,37.23,130755.0,34.5186,34.5557,34.5093,34.5464,130755.0
2019-03-21 15:00:00,37.23,37.37,37.23,37.34,136990.0,34.5464,34.6763,34.5464,34.6485,136990.0
2019-03-21 15:10:00,37.33,37.34,37.28,37.34,186005.0,34.6392,34.6485,34.5928,34.6485,186005.0
2019-03-21 15:20:00,37.34,37.38,37.31,37.36,119847.0,34.6485,34.6856,34.6207,34.6671,119847.0
2019-03-21 15:30:00,37.36,37.38,37.31,37.35,166140.0,34.6671,34.6856,34.6207,34.6578,166140.0
2019-03-21 15:40:00,37.34,37.38,37.32,37.32,371892.0,34.6485,34.6856,34.6299,34.6299,371892.0
2019-03-21 15:50:00,37.33,37.36,37.26,37.35,597907.0,34.6392,34.6671,34.5743,34.6578,597907.0
2019-03-22 09:30:00,37.09,37.3,36.99,37.07,291767.0,34.4165,34.6114,34.3237,34.398,291767.0
2019-03-22 09:40:00,37.07,37.09,36.87,36.9,170379.0,34.398,34.4165,34.2124,34.2402,170379.0
2019-03-22 09:50:00,36.9,36.91,36.72,36.74,260115.0,34.2402,34.2495,34.0732,34.0918,260115.0
2019-03-22 10:00:00,36.76,36.79,36.66,36.74,447705.0,34.1103,34.1381,34.0175,34.0918,447705.0
2019-03-22 10:10:00,36.73,36.79,36.64,36.78,414101.0,34.0825,34.1381,33.999,34.1289,414101.0
2019-03-22 10:20:00,36.78,36.85,36.73,36.75,206668.0,34.1289,34.1938,34.0825,34.101,206668.0
2019-03-22 10:30:00,36.75,36.82,36.71,36.72,96877.0,34.101,34.166,34.0639,34.0732,96877.0
2019-03-22 10:40:00,36.71,36.72,36.57,36.61,212850.0,34.0639,34.0732,33.934,33.9711,212850.0
2019-03-22 10:50:00,36.6,36.61,36.47,36.53,319884.0,33.9618,33.9711,33.8412,33.8969,319884.0
2019-03-22 11:00:00,36.53,36.56,36.4,36.41,234359.0,33.8969,33.9247,33.7763,33.7855,234359.0
2019-03-22 11:10:00,36.41,36.55,36.36,36.54,241290.0,33.7855,33.9154,33.7391,33.9062,241290.0
2019-03-22 11:20:00,36.54,36.54,36.4,36.48,147754.0,33.9062,33.9062,33.7763,33.8505,147754.0
2019-03-22 11:30:00,36.48,36.51,36.44,36.51,91401.0,33.8505,33.8783,33.8134,33.8783,91401.0
2019-03-22 11:40:00,36.51,36.52,36.43,36.48,236124.0,33.8783,33.8876,33.8041,33.8505,236124.0
2019-03-22 11:50:00,36.48,36.48,36.33,36.33,158618.0,33.8505,33.8505,33.7113,33.7113,158618.0
2019-03-22 12:00:00,36.32,36.44,36.31,36.4,186794.0,33.702,33.8134,33.6927,33.7763,186794.0
2019-03-22 12:10:00,36.4,36.45,36.38,36.42,97371.0,33.7763,33.8227,33.7577,33.7948,97371.0
2019-03-22 12:20:00,36.42,36.47,36.39,36.44,133210.0,33.7948,33.8412,33.767,33.8134,133210.0
2019-03-22 12:30:00,36.43,36.48,36.39,36.42,109961.0,33.8041,33.8505,33.767,33.7948,109961.0
2019-03-22 12:40:00,36.42,36.42,36.32,36.36,110253.0,33.7948,33.7948,33.702,33.7391,110253.0
2019-03-22 12:50:00,36.36,36.54,36.34,36.54,89172.0,33.7391,33.9062,33.7206,33.9062,89172.0
2019-03-22 13:00:00,36.54,36.63,36.52,36.62,105946.0,33.9062,33.9897,33.8876,33.9804,105946.0
2019-03-22 13:10:00,36.63,36.64,36.55,36.58,61536.0,33.9897,33.999,33.9154,33.9433,61536.0
2019-03-22 13:20:00,36.58,36.59,36.52,36.57,51086.0,33.9433,33.9526,33.8876,33.934,51086.0
2019-03-22 13:30:00,36.56,36.69,36.55,36.58,215296.0,33.9247,34.0454,33.9154,33.9433,215296.0
2019-03-22 13:40:00,36.58,36.69,36.58,36.68,137298.0,33.9433,34.0454,33.9433,34.0361,137298.0
2019-03-22 13:50:00,36.66,36.69,36.56,36.58,146343.0,34.0175,34.0454,33.9247,33.9433,146343.0
2019-03-22 14:00:00,36.59,36.65,36.59,36.65,70694.0,33.9526,34.0082,33.9526,34.0082,70694.0
2019-03-22 14:10:00,36.65,36.77,36.64,36.71,131715.0,34.0082,34.1196,33.999,34.0639,131715.0
2019-03-22 14:20:00,36.71,36.72,36.66,36.67,57896.0,34.0639,34.0732,34.0175,34.0268,57896.0
2019-03-22 14:30:00,36.66,36.67,36.57,36.6,76570.0,34.0175,34.0268,33.934,33.9618,76570.0
2019-03-22 14:40:00,36.59,36.66,36.58,36.64,80044.0,33.9526,34.0175,33.9433,33.999,80044.0
2019-03-22 14:50:00,36.64,36.71,36.64,36.7,80589.0,33.999,34.0639,33.999,34.0546,80589.0
2019-03-22 15:00:00,36.69,36.73,36.56,36.57,114745.0,34.0454,34.0825,33.9247,33.934,114745.0
2019-03-22 15:10:00,36.57,36.59,36.5,36.52,149358.0,33.934,33.9526,33.8691,33.8876,149358.0
2019-03-22 15:20:00,36.51,36.53,36.42,36.43,182339.0,33.8783,33.8969,33.7948,33.8041,182339.0
2019-03-22 15:30:00,36.42,36.45,36.36,36.39,413615.0,33.7948,33.8227,33.7391,33.767,413615.0
2019-03-22 15:40:00,36.39,36.4,36.28,36.37,392870.0,33.767,33.7763,33.6649,33.7484,392870.0
2019-03-22 15:50:00,36.38,36.46,36.34,36.46,912201.0,33.7577,33.8319,33.7206,33.8319,912201.0
2019-03-25 09:30:00,36.48,36.5,36.28,36.48,316064.0,33.8505,33.8691,33.6649,33.8505,316064.0
2019-03-25 09:40:00,36.48,36.51,36.3,36.32,211398.0,33.8505,33.8783,33.6835,33.702,211398.0
2019-03-25 09:50:00,36.32,36.39,36.26,36.27,232938.0,33.702,33.767,33.6464,33.6556,232938.0
2019-03-25 10:00:00,36.27,36.44,36.27,36.42,228876.0,33.6556,33.8134,33.6556,33.7948,228876.0
2019-03-25 10:10:00,36.42,36.62,36.39,36.57,232410.0,33.7948,33.9804,33.767,33.934,232410.0
2019-03-25 10:20:00,36.56,36.72,36.56,36.64,194922.0,33.9247,34.0732,33.9247,33.999,194922.0
2019-03-25 10:30:00,36.64,36.68,36.56,36.56,135200.0,33.999,34.0361,33.9247,33.9247,135200.0
2019-03-25 10:40:00,36.56,36.69,36.55,36.68,125212.0,33.9247,34.0454,33.9154,34.0361,125212.0
2019-03-25 10:50:00,36.68,36.95,36.68,36.9,298255.0,34.0361,34.2866,34.0361,34.2402,298255.0
2019-03-25 11:00:00,36.9,36.98,36.86,36.91,232728.0,34.2402,34.3145,34.2031,34.2495,232728.0
2019-03-25 11:10:00,36.91,37.02,36.85,36.96,142402.0,34.2495,34.3516,34.1938,34.2959,142402.0
2019-03-25 11:20:00,36.97,37.04,36.94,37.01,153550.0,34.3052,34.3701,34.2773,34.3423,153550.0
2019-03-25 11:30:00,37.01,37.01,36.88,36.9,125553.0,34.3423,34.3423,34.2217,34.2402,125553.0
2019-03-25 11:40:00,36.9,36.9,36.82,36.84,71377.0,34.2402,34.2402,34.166,34.1845,71377.0
2019-03-25 11:50:00,36.84,36.88,36.76,36.77,60590.0,34.1845,34.2217,34.1103,34.1196,60590.0
2019-03-25 12:00:00,36.77,36.83,36.75,36.82,84666.0,34.1196,34.1753,34.101,34.166,84666.0
2019-03-25 12:10:00,36.81,36.81,36.72,36.8,95578.0,34.1567,34.1567,34.0732,34.1474,95578.0
2019-03-25 12:20:00,36.79,36.84,36.79,36.83,41619.0,34.1381,34.1845,34.1381,34.1753,41619.0
2019-03-25 12:30:00,36.82,36.84,36.72,36.73,82969.0,34.166,34.1845,34.0732,34.0825,82969.0
2019-03-25 12:40:00,36.73,36.74,36.67,36.7,46776.0,34.0825,34.0918,34.0268,34.0546,46776.0
2019-03-25 12:50:00,36.7,36.81,36.7,36.8,84447.0,34.0546,34.1567,34.0546,34.1474,84447.0
2019-03-25 13:00:00,36.81,36.81,36.74,36.78,62100.0,34.1567,34.1567,34.0918,34.1289,62100.0
2019-03-25 13:10:00,36.77,36.82,36.76,36.8,81968.0,34.1196,34.166,34.1103,34.1474,81968.0
2019-03-25 13:20:00,36.79,36.83,36.76,36.79,75859.0,34.1381,34.1753,34.1103,34.1381,75859.0
2019-03-25 13:30:00,36.79,36.81,36.76,36.78,74310.0,34.1381,34.1567,34.1103,34.1289,74310.0
2019-03-25 13:40:00,36.78,36.78,36.67,36.69,79436.0,34.1289,34.1289,34.0268,34.0454,79436.0
2019-03-25 13:50:00,36.68,36.69,36.59,36.63,73605.0,34.0361,34.0454,33.9526,33.9897,73605.0
2019-03-25 14:00:00,36.63,36.67,36.6,36.62,73951.0,33.9897,34.0268,33.9618,33.9804,73951.0
2019-03-25 14:10:00,36.62,36.64,36.57,36.59,69338.0,33.9804,33.999,33.934,33.9526,69338.0
2019-03-25 14:20:00,36.58,36.6,36.51,36.56,98378.0,33.9433,33.9618,33.8783,33.9247,98378.0
2019-03-25 14:30:00,36.55,36.61,36.55,36.61,51067.0,33.9154,33.9711,33.9154,33.9711,51067.0
2019-03-25 14:40:00,36.61,36.63,36.6,36.61,83425.0,33.9711,33.9897,33.9618,33.9711,83425.0
2019-03-25 14:50:00,36.61,36.64,36.56,36.63,101238.0,33.9711,33.999,33.9247,33.9897,101238.0
2019-03-25 15:00:00,36.64,36.69,36.63,36.67,97719.0,33.999,34.0454,33.9897,34.0268,97719.0
2019-03-25 15:10:00,36.67,36.73,36.62,36.64,143816.0,34.0268,34.0825,33.9804,33.999,143816.0
2019-03-25 15:20:00,36.64,36.75,36.62,36.73,140441.0,33.999,34.101,33.9804,34.0825,140441.0
2019-03-25 15:30:00,36.72,36.79,36.71,36.72,183197.0,34.0732,34.1381,34.0639,34.0732,183197.0
2019-03-25 15:40:00,36.73,36.77,36.71,36.75,255189.0,34.0825,34.1196,34.0639,34.101,255189.0
2019-03-25 15:50:00,36.75,36.83,36.72,36.77,747025.0,34.101,34.1753,34.0732,34.1196,747025.0
2019-03-26 09:30:00,36.93,36.98,36.69,36.78,378775.0,34.2681,34.3145,34.0454,34.1289,378775.0
2019-03-26 09:40:00,36.79,36.94,36.75,36.75,197513.0,34.1381,34.2773,34.101,34.101,197513.0
2019-03-26 09:50:00,36.76,36.79,36.7,36.76,212559.0,34.1103,34.1381,34.0546,34.1103,212559.0
2019-03-26 10:00:00,36.76,36.77,36.65,36.74,169559.0,34.1103,34.1196,34.0082,34.0918,169559.0
2019-03-26 10:10:00,36.74,36.78,36.72,36.75,158119.0,34.0918,34.1289,34.0732,34.101,158119.0
2019-03-26 10:20:00,36.76,36.81,36.72,36.8,148284.0,34.1103,34.1567,34.0732,34.1474,148284.0
2019-03-26 10:30:00,36.81,36.82,36.74,36.77,131977.0,34.1567,34.166,34.0918,34.1196,131977.0
2019-03-26 10:40:00,36.77,36.81,36.74,36.8,127006.0,34.1196,34.1567,34.0918,34.1474,127006.0
2019-03-26 10:50:00,36.8,36.82,36.76,36.77,147472.0,34.1474,34.166,34.1103,34.1196,147472.0
2019-03-26 11:00:00,36.77,36.79,36.72,36.73,84153.0,34.1196,34.1381,34.0732,34.0825,84153.0
2019-03-26 11:10:00,36.72,36.73,36.66,36.66,80615.0,34.0732,34.0825,34.0175,34.0175,80615.0
2019-03-26 11:20:00,36.66,36.67,36.62,36.63,75514.0,34.0175,34.0268,33.9804,33.9897,75514.0
2019-03-26 11:30:00,36.64,36.73,36.61,36.72,86170.0,33.999,34.0825,33.9711,34.0732,86170.0
2019-03-26 11:40:00,36.71,36.78,36.7,36.73,58372.0,34.0639,34.1289,34.0546,34.0825,58372.0
2019-03-26 11:50:00,36.73,36.75,36.68,36.73,94511.0,34.0825,34.101,34.0361,34.0825,94511.0
2019-03-26 12:00:00,36.73,36.77,36.71,36.72,54705.0,34.0825,34.1196,34.0639,34.0732,54705.0
2019-03-26 12:10:00,36.72,36.74,36.7,36.73,32109.0,34.0732,34.0918,34.0546,34.0825,32109.0
2019-03-26 12:20:00,36.74,36.75,36.66,36.69,53145.0,34.0918,34.101,34.0175,34.0454,53145.0
2019-03-26 12:30:00,36.69,36.73,36.69,36.7,53058.0,34.0454,34.0825,34.0454,34.0546,53058.0
2019-03-26 12:40:00,36.7,36.71,36.64,36.65,75725.0,34.0546,34.0639,33.999,34.0082,75725.0
2019-03-26 12:50:00,36.65,36.7,36.65,36.69,74633.0,34.0082,34.0546,34.0082,34.0454,74633.0
2019-03-26 13:00:00,36.69,36.71,36.66,36.68,64821.0,34.0454,34.0639,34.0175,34.0361,64821.0
2019-03-26 13:10:00,36.68,36.71,36.68,36.7,76434.0,34.0361,34.0639,34.0361,34.0546,76434.0
2019-03-26 13:20:00,36.69,36.69,36.64,36.64,49304.0,34.0454,34.0454,33.999,33.999,49304.0
2019-03-26 13:30:00,36.65,36.65,36.57,36.58,102048.0,34.0082,34.0082,33.934,33.9433,102048.0
2019-03-26 13:40:00,36.59,36.64,36.55,36.64,73865.0,33.9526,33.999,33.9154,33.999,73865.0
2019-03-26 13:50:00,36.63,36.65,36.62,36.64,72734.0,33.9897,34.0082,33.9804,33.999,72734.0
2019-03-26 14:00:00,36.63,36.66,36.59,36.61,51515.0,33.9897,34.0175,33.9526,33.9711,51515.0
2019-03-26 14:10:00,36.61,36.62,36.57,36.61,84603.0,33.9711,33.9804,33.934,33.9711,84603.0
2019-03-26 14:20:00,36.6,36.64,36.58,36.6,56727.0,33.9618,33.999,33.9433,33.9618,56727.0
2019-03-26 14:30:00,36.59,36.61,36.57,36.61,74522.0,33.9526,33.9711,33.934,33.9711,74522.0
2019-03-26 14:40:00,36.61,36.69,36.6,36.68,107454.0,33.9711,34.0454,33.9618,34.0361,107454.0
2019-03-26 14:50:00,36.68,36.73,36.64,36.73,100895.0,34.0361,34.0825,33.999,34.0825,100895.0
2019-03-26 15:00:00,36.72,36.75,36.71,36.73,86036.0,34.0732,34.101,34.0639,34.0825,86036.0
2019-03-26 15:10:00,36.73,36.76,36.7,36.7,118131.0,34.0825,34.1103,34.0546,34.0546,118131.0
2019-03-26 15:20:00,36.7,36.73,36.68,36.69,87541.0,34.0546,34.0825,34.0361,34.0454,87541.0
2019-03-26 15:30:00,36.7,36.74,36.69,36.72,146259.0,34.0546,34.0918,34.0454,34.0732,146259.0
2019-03-26 15:40:00,36.72,36.8,36.7,36.79,234643.0,34.0732,34.1474,34.0546,34.1381,234643.0
2019-03-26 15:50:00,36.79,36.92,36.77,36.86,691278.0,34.1381,34.2588,34.1196,34.2031,691278.0
2019-03-27 09:30:00,36.92,37.14,36.91,37.1,335247.0,34.2588,34.4629,34.2495,34.4258,335247.0
2019-03-27 09:40:00,37.1,37.24,37.06,37.07,214392.0,34.4258,34.5557,34.3887,34.398,214392.0
2019-03-27 09:50:00,37.06,37.07,36.78,36.82,421976.0,34.3887,34.398,34.1289,34.166,421976.0
2019-03-27 10:00:00,36.82,36.86,36.74,36.86,130667.0,34.166,34.2031,34.0918,34.2031,130667.0
2019-03-27 10:10:00,36.87,36.96,36.82,36.96,60148.0,34.2124,34.2959,34.166,34.2959,60148.0
2019-03-27 10:20:00,36.96,37.0,36.93,36.97,59973.0,34.2959,34.333,34.2681,34.3052,59973.0
2019-03-27 10:30:00,36.97,37.01,36.84,36.85,95201.0,34.3052,34.3423,34.1845,34.1938,95201.0
2019-03-27 10:40:00,36.84,36.85,36.74,36.74,94175.0,34.1845,34.1938,34.0918,34.0918,94175.0
2019-03-27 10:50:00,36.74,36.74,36.65,36.72,74159.0,34.0918,34.0918,34.0082,34.0732,74159.0
2019-03-27 11:00:00,36.72,36.76,36.66,36.76,154615.0,34.0732,34.1103,34.0175,34.1103,154615.0
2019-03-27 11:10:00,36.76,36.78,36.69,36.71,56654.0,34.1103,34.1289,34.0454,34.0639,56654.0
2019-03-27 11:20:00,36.71,36.77,36.67,36.68,52576.0,34.0639,34.1196,34.0268,34.0361,52576.0
2019-03-27 11:30:00,36.67,36.71,36.53,36.55,247291.0,34.0268,34.0639,33.8969,33.9154,247291.0
2019-03-27 11:40:00,36.56,36.59,36.48,36.53,137447.0,33.9247,33.9526,33.8505,33.8969,137447.0
2019-03-27 11:50:00,36.52,36.55,36.47,36.51,305324.0,33.8876,33.9154,33.8412,33.8783,305324.0
2019-03-27 12:00:00,36.51,36.62,36.5,36.59,100855.0,33.8783,33.9804,33.8691,33.9526,100855.0
2019-03-27 12:10:00,36.59,36.63,36.57,36.61,51961.0,33.9526,33.9897,33.934,33.9711,51961.0
2019-03-27 12:20:00,36.62,36.74,36.61,36.73,104965.0,33.9804,34.0918,33.9711,34.0825,104965.0
2019-03-27 12:30:00,36.74,36.75,36.68,36.69,124998.0,34.0918,34.101,34.0361,34.0454,124998.0
2019-03-27 12:40:00,36.68,36.72,36.64,36.69,47208.0,34.0361,34.0732,33.999,34.0454,47208.0
2019-03-27 12:50:00,36.7,36.7,36.67,36.68,52980.0,34.0546,34.0546,34.0268,34.0361,52980.0
2019-03-27 13:00:00,36.68,36.72,36.64,36.69,72939.0,34.0361,34.0732,33.999,34.0454,72939.0
2019-03-27 13:10:00,36.69,36.82,36.69,36.78,104274.0,34.0454,34.166,34.0454,34.1289,104274.0
2019-03-27 13:20:00,36.78,36.8,36.75,36.77,50062.0,34.1289,34.1474,34.101,34.1196,50062.0
2019-03-27 13:30:00,36.77,36.78,36.74,36.77,44454.0,34.1196,34.1289,34.0918,34.1196,44454.0
2019-03-27 13:40:00,36.77,36.83,36.77,36.77,53563.0,34.1196,34.1753,34.1196,34.1196,53563.0
2019-03-27 13:50:00,36.77,36.83,36.77,36.8,79450.0,34.1196,34.1753,34.1196,34.1474,79450.0
2019-03-27 14:00:00,36.8,36.85,36.79,36.8,101830.0,34.1474,34.1938,34.1381,34.1474,101830.0
2019-03-27 14:10:00,36.8,36.82,36.75,36.77,78586.0,34.1474,34.166,34.101,34.1196,78586.0
2019-03-27 14:20:00,36.77,36.79,36.73,36.78,49843.0,34.1196,34.1381,34.0825,34.1289,49843.0
2019-03-27 14:30:00,36.77,36.81,36.73,36.74,136633.0,34.1196,34.1567,34.0825,34.0918,136633.0
2019-03-27 14:40:00,36.73,36.77,36.66,36.68,143059.0,34.0825,34.1196,34.0175,34.0361,143059.0
2019-03-27 14:50:00,36.67,36.72,36.67,36.67,61733.0,34.0268,34.0732,34.0268,34.0268,61733.0
2019-03-27 15:00:00,36.69,36.73,36.66,36.72,69136.0,34.0454,34.0825,34.0175,34.0732,69136.0
2019-03-27 15:10:00,36.72,36.74,36.71,36.74,38050.0,34.0732,34.0918,34.0639,34.0918,38050.0
2019-03-27 15:20:00,36.74,36.78,36.73,36.74,103439.0,34.0918,34.1289,34.0825,34.0918,103439.0
2019-03-27 15:30:00,36.74,36.77,36.72,36.74,177323.0,34.0918,34.1196,34.0732,34.0918,177323.0
2019-03-27 15:40:00,36.74,36.77,36.71,36.71,169984.0,34.0918,34.1196,34.0639,34.0639,169984.0
2019-03-27 15:50:00,36.72,36.72,36.6,36.62,803531.0,34.0732,34.0732,33.9618,33.9804,803531.0
2019-03-28 09:30:00,36.7,36.93,36.65,36.88,178536.0,34.0546,34.2681,34.0082,34.2217,178536.0
2019-03-28 09:40:00,36.87,37.08,36.83,37.02,141684.0,34.2124,34.4072,34.1753,34.3516,141684.0
2019-03-28 09:50:00,37.02,37.04,36.85,36.98,217994.0,34.3516,34.3701,34.1938,34.3145,217994.0
2019-03-28 10:00:00,37.0,37.11,36.97,37.09,137736.0,34.333,34.4351,34.3052,34.4165,137736.0
2019-03-28 10:10:00,37.1,37.16,37.07,37.09,289723.0,34.4258,34.4815,34.398,34.4165,289723.0
2019-03-28 10:20:00,37.1,37.18,37.09,37.15,112237.0,34.4258,34.5,34.4165,34.4722,112237.0
2019-03-28 10:30:00,37.15,37.23,37.13,37.13,147738.0,34.4722,34.5464,34.4536,34.4536,147738.0
2019-03-28 10:40:00,37.12,37.18,37.07,37.12,110790.0,34.4444,34.5,34.398,34.4444,110790.0
2019-03-28 10:50:00,37.12,37.14,37.07,37.09,126121.0,34.4444,34.4629,34.398,34.4165,126121.0
2019-03-28 11:00:00,37.09,37.09,36.93,36.94,127981.0,34.4165,34.4165,34.2681,34.2773,127981.0
2019-03-28 11:10:00,36.94,36.95,36.89,36.89,51630.0,34.2773,34.2866,34.2309,34.2309,51630.0
2019-03-28 11:20:00,36.89,36.9,36.83,36.83,56625.0,34.2309,34.2402,34.1753,34.1753,56625.0
2019-03-28 11:30:00,36.83,36.91,36.81,36.9,113763.0,34.1753,34.2495,34.1567,34.2402,113763.0
2019-03-28 11:40:00,36.9,36.96,36.85,36.94,115218.0,34.2402,34.2959,34.1938,34.2773,115218.0
2019-03-28 11:50:00,36.95,36.96,36.89,36.92,55682.0,34.2866,34.2959,34.2309,34.2588,55682.0
2019-03-28 12:00:00,36.92,36.93,36.85,36.86,131598.0,34.2588,34.2681,34.1938,34.2031,131598.0
2019-03-28 12:10:00,36.86,36.86,36.79,36.83,113320.0,34.2031,34.2031,34.1381,34.1753,113320.0
2019-03-28 12:20:00,36.83,36.88,36.83,36.88,52284.0,34.1753,34.2217,34.1753,34.2217,52284.0
2019-03-28 12:30:00,36.88,36.89,36.78,36.85,171209.0,34.2217,34.2309,34.1289,34.1938,171209.0
2019-03-28 12:40:00,36.84,36.86,36.78,36.8,54484.0,34.1845,34.2031,34.1289,34.1474,54484.0
2019-03-28 12:50:00,36.79,36.87,36.79,36.87,37011.0,34.1381,34.2124,34.1381,34.2124,37011.0
2019-03-28 13:00:00,36.87,36.92,36.86,36.89,48844.0,34.2124,34.2588,34.2031,34.2309,48844.0
2019-03-28 13:10:00,36.89,36.93,36.88,36.93,37787.0,34.2309,34.2681,34.2217,34.2681,37787.0
2019-03-28 13:20:00,36.93,36.99,36.92,36.98,54715.0,34.2681,34.3237,34.2588,34.3145,54715.0
2019-03-28 13:30:00,36.98,37.0,36.96,36.96,43007.0,34.3145,34.333,34.2959,34.2959,43007.0
2019-03-28 13:40:00,36.96,37.01,36.92,36.97,148532.0,34.2959,34.3423,34.2588,34.3052,148532.0
2019-03-28 13:50:00,36.97,37.0,36.96,37.0,40385.0,34.3052,34.333,34.2959,34.333,40385.0
2019-03-28 14:00:00,37.0,37.05,36.98,37.04,86851.0,34.333,34.3794,34.3145,34.3701,86851.0
2019-03-28 14:10:00,37.04,37.06,37.03,37.04,35503.0,34.3701,34.3887,34.3609,34.3701,35503.0
2019-03-28 14:20:00,37.04,37.04,36.99,36.99,48071.0,34.3701,34.3701,34.3237,34.3237,48071.0
2019-03-28 14:30:00,36.99,37.0,36.94,36.97,75272.0,34.3237,34.333,34.2773,34.3052,75272.0
2019-03-28 14:40:00,36.97,37.0,36.96,36.97,40283.0,34.3052,34.333,34.2959,34.3052,40283.0
2019-03-28 14:50:00,36.98,37.0,36.95,37.0,48190.0,34.3145,34.333,34.2866,34.333,48190.0
2019-03-28 15:00:00,37.0,37.06,36.96,37.02,171236.0,34.333,34.3887,34.2959,34.3516,171236.0
2019-03-28 15:10:00,37.02,37.04,37.0,37.02,74938.0,34.3516,34.3701,34.333,34.3516,74938.0
2019-03-28 15:20:00,37.03,37.05,36.99,37.02,154309.0,34.3609,34.3794,34.3237,34.3516,154309.0
2019-03-28 15:30:00,37.03,37.04,37.0,37.01,150590.0,34.3609,34.3701,34.333,34.3423,150590.0
2019-03-28 15:40:00,37.01,37.07,36.99,37.02,223627.0,34.3423,34.398,34.3237,34.3516,223627.0
2019-03-28 15:50:00,37.02,37.09,37.01,37.06,594609.0,34.3516,34.4165,34.3423,34.3887,594609.0
2019-03-29 09:30:00,37.31,37.4,37.17,37.25,335145.0,34.6207,34.7042,34.4908,34.565,335145.0
2019-03-29 09:40:00,37.25,37.4,37.24,37.34,209854.0,34.565,34.7042,34.5557,34.6485,209854.0
2019-03-29 09:50:00,37.34,37.39,37.27,37.36,127998.0,34.6485,34.6949,34.5836,34.6671,127998.0
2019-03-29 10:00:00,37.36,37.38,37.31,37.38,81337.0,34.6671,34.6856,34.6207,34.6856,81337.0
2019-03-29 10:10:00,37.37,37.39,37.28,37.38,192401.0,34.6763,34.6949,34.5928,34.6856,192401.0
2019-03-29 10:20:00,37.37,37.39,37.3,37.37,266112.0,34.6763,34.6949,34.6114,34.6763,266112.0
2019-03-29 10:30:00,37.36,37.37,37.29,37.32,113698.0,34.6671,34.6763,34.6021,34.6299,113698.0
2019-03-29 10:40:00,37.32,37.35,37.26,37.32,307640.0,34.6299,34.6578,34.5743,34.6299,307640.0
2019-03-29 10:50:00,37.32,37.35,37.21,37.29,299879.0,34.6299,34.6578,34.5279,34.6021,299879.0
2019-03-29 11:00:00,37.28,37.34,37.28,37.33,170245.0,34.5928,34.6485,34.5928,34.6392,170245.0
2019-03-29 11:10:00,37.34,37.36,37.31,37.32,118047.0,34.6485,34.6671,34.6207,34.6299,118047.0
2019-03-29 11:20:00,37.32,37.33,37.1,37.13,302019.0,34.6299,34.6392,34.4258,34.4536,302019.0
2019-03-29 11:30:00,37.14,37.23,37.12,37.23,88359.0,34.4629,34.5464,34.4444,34.5464,88359.0
2019-03-29 11:40:00,37.22,37.25,37.18,37.25,87998.0,34.5372,34.565,34.5,34.565,87998.0
2019-03-29 11:50:00,37.25,37.27,37.18,37.2,158720.0,34.565,34.5836,34.5,34.5186,158720.0
2019-03-29 12:00:00,37.2,37.2,36.98,37.03,156575.0,34.5186,34.5186,34.3145,34.3609,156575.0
2019-03-29 12:10:00,37.04,37.07,37.0,37.02,162211.0,34.3701,34.398,34.333,34.3516,162211.0
2019-03-29 12:20:00,37.03,37.08,36.98,37.02,175999.0,34.3609,34.4072,34.3145,34.3516,175999.0
2019-03-29 12:30:00,37.02,37.09,37.0,37.05,178088.0,34.3516,34.4165,34.333,34.3794,178088.0
2019-03-29 12:40:00,37.05,37.06,36.92,36.94,171383.0,34.3794,34.3887,34.2588,34.2773,171383.0
2019-03-29 12:50:00,36.94,37.03,36.92,37.01,86126.0,34.2773,34.3609,34.2588,34.3423,86126.0
2019-03-29 13:00:00,37.01,37.02,36.97,37.02,51322.0,34.3423,34.3516,34.3052,34.3516,51322.0
2019-03-29 13:10:00,37.02,37.03,36.99,37.0,58617.0,34.3516,34.3609,34.3237,34.333,58617.0
2019-03-29 13:20:00,37.0,37.05,36.96,37.04,197355.0,34.333,34.3794,34.2959,34.3701,197355.0
2019-03-29 13:30:00,37.04,37.05,37.01,37.02,47502.0,34.3701,34.3794,34.3423,34.3516,47502.0
2019-03-29 13:40:00,37.02,37.09,37.02,37.07,53060.0,34.3516,34.4165,34.3516,34.398,53060.0
2019-03-29 13:50:00,37.07,37.08,37.03,37.05,57985.0,34.398,34.4072,34.3609,34.3794,57985.0
2019-03-29 14:00:00,37.04,37.1,37.04,37.09,51684.0,34.3701,34.4258,34.3701,34.4165,51684.0
2019-03-29 14:10:00,37.1,37.13,37.07,37.07,72708.0,34.4258,34.4536,34.398,34.398,72708.0
2019-03-29 14:20:00,37.08,37.15,37.06,37.15,63762.0,34.4072,34.4722,34.3887,34.4722,63762.0
2019-03-29 14:30:00,37.14,37.14,37.09,37.12,136666.0,34.4629,34.4629,34.4165,34.4444,136666.0
2019-03-29 14:40:00,37.11,37.18,37.08,37.17,146960.0,34.4351,34.5,34.4072,34.4908,146960.0
2019-03-29 14:50:00,37.18,37.24,37.16,37.21,72524.0,34.5,34.5557,34.4815,34.5279,72524.0
2019-03-29 15:00:00,37.2,37.22,37.17,37.17,96502.0,34.5186,34.5372,34.4908,34.4908,96502.0
2019-03-29 15:10:00,37.17,37.18,37.11,37.16,147714.0,34.4908,34.5,34.4351,34.4815,147714.0
2019-03-29 15:20:00,37.16,37.17,37.08,37.1,247629.0,34.4815,34.4908,34.4072,34.4258,247629.0
2019-03-29 15:30:00,37.1,37.15,37.07,37.15,167436.0,34.4258,34.4722,34.398,34.4722,167436.0
2019-03-29 15:40:00,37.15,37.17,37.11,37.12,248656.0,34.4722,34.4908,34.4351,34.4444,248656.0
2019-03-29 15:50:00,37.12,37.16,37.06,37.11,1205284.0,34.4444,34.4815,34.3887,34.4351,1205284.0
2019-04-01 09:30:00,37.4,37.57,37.33,37.36,584536.0,34.7042,34.8619,34.6392,34.6671,584536.0
2019-04-01 09:40:00,37.36,37.48,37.35,37.41,160911.0,34.6671,34.7784,34.6578,34.7135,160911.0
2019-04-01 09:50:00,37.41,37.57,37.4,37.45,206781.0,34.7135,34.8619,34.7042,34.7506,206781.0
2019-04-01 10:00:00,37.45,37.65,37.45,37.65,255064.0,34.7506,34.9362,34.7506,34.9362,255064.0
2019-04-01 10:10:00,37.65,37.75,37.61,37.74,203029.0,34.9362,35.029,34.899,35.0197,203029.0
2019-04-01 10:20:00,37.73,37.73,37.62,37.68,195581.0,35.0104,35.0104,34.9083,34.964,195581.0
2019-04-01 10:30:00,37.68,37.7,37.62,37.69,87372.0,34.964,34.9826,34.9083,34.9733,87372.0
2019-04-01 10:40:00,37.69,37.75,37.68,37.74,110997.0,34.9733,35.029,34.964,35.0197,110997.0
2019-04-01 10:50:00,37.73,37.82,37.72,37.8,201629.0,35.0104,35.0939,35.0011,35.0753,201629.0
2019-04-01 11:00:00,37.8,37.81,37.69,37.73,154488.0,35.0753,35.0846,34.9733,35.0104,154488.0
2019-04-01 11:10:00,37.73,37.73,37.63,37.7,125229.0,35.0104,35.0104,34.9176,34.9826,125229.0
2019-04-01 11:20:00,37.7,37.7,37.62,37.67,129161.0,34.9826,34.9826,34.9083,34.9547,129161.0
2019-04-01 11:30:00,37.68,37.69,37.61,37.63,151232.0,34.964,34.9733,34.899,34.9176,151232.0
2019-04-01 11:40:00,37.64,37.69,37.6,37.67,231523.0,34.9269,34.9733,34.8898,34.9547,231523.0
2019-04-01 11:50:00,37.68,37.76,37.67,37.76,77384.0,34.964,35.0382,34.9547,35.0382,77384.0
2019-04-01 12:00:00,37.76,37.76,37.69,37.7,91809.0,35.0382,35.0382,34.9733,34.9826,91809.0
2019-04-01 12:10:00,37.69,37.72,37.65,37.65,79614.0,34.9733,35.0011,34.9362,34.9362,79614.0
2019-04-01 12:20:00,37.66,37.71,37.66,37.69,48515.0,34.9454,34.9918,34.9454,34.9733,48515.0
2019-04-01 12:30:00,37.68,37.69,37.63,37.65,86468.0,34.964,34.9733,34.9176,34.9362,86468.0
2019-04-01 12:40:00,37.65,37.71,37.64,37.71,93703.0,34.9362,34.9918,34.9269,34.9918,93703.0
2019-04-01 12:50:00,37.71,37.74,37.68,37.73,63801.0,34.9918,35.0197,34.964,35.0104,63801.0
2019-04-01 13:00:00,37.73,37.74,37.65,37.72,149999.0,35.0104,35.0197,34.9362,35.0011,149999.0
2019-04-01 13:10:00,37.73,37.73,37.65,37.66,37904.0,35.0104,35.0104,34.9362,34.9454,37904.0
2019-04-01 13:20:00,37.66,37.69,37.65,37.69,34654.0,34.9454,34.9733,34.9362,34.9733,34654.0
2019-04-01 13:30:00,37.69,37.75,37.68,37.74,76672.0,34.9733,35.029,34.964,35.0197,76672.0
2019-04-01 13:40:00,37.73,37.74,37.69,37.7,48785.0,35.0104,35.0197,34.9733,34.9826,48785.0
2019-04-01 13:50:00,37.7,37.73,37.69,37.73,97583.0,34.9826,35.0104,34.9733,35.0104,97583.0
2019-04-01 14:00:00,37.72,37.74,37.7,37.72,98224.0,35.0011,35.0197,34.9826,35.0011,98224.0
2019-04-01 14:10:00,37.72,37.8,37.71,37.8,127903.0,35.0011,35.0753,34.9918,35.0753,127903.0
2019-04-01 14:20:00,37.79,37.8,37.76,37.76,83544.0,35.0661,35.0753,35.0382,35.0382,83544.0
2019-04-01 14:30:00,37.77,37.77,37.7,37.71,70175.0,35.0475,35.0475,34.9826,34.9918,70175.0
2019-04-01 14:40:00,37.71,37.72,37.67,37.69,55693.0,34.9918,35.0011,34.9547,34.9733,55693.0
2019-04-01 14:50:00,37.69,37.72,37.67,37.7,89719.0,34.9733,35.0011,34.9547,34.9826,89719.0
2019-04-01 15:00:00,37.7,37.7,37.64,37.67,71186.0,34.9826,34.9826,34.9269,34.9547,71186.0
2019-04-01 15:10:00,37.66,37.68,37.65,37.66,121555.0,34.9454,34.964,34.9362,34.9454,121555.0
2019-04-01 15:20:00,37.67,37.7,37.65,37.7,88152.0,34.9547,34.9826,34.9362,34.9826,88152.0
2019-04-01 15:30:00,37.7,37.74,37.68,37.7,192067.0,34.9826,35.0197,34.964,34.9826,192067.0
2019-04-01 15:40:00,37.7,37.71,37.65,37.66,298691.0,34.9826,34.9918,34.9362,34.9454,298691.0
2019-04-01 15:50:00,37.66,37.8,37.65,37.76,701708.0,34.9454,35.0753,34.9362,35.0382,701708.0
2019-04-02 09:30:00,37.81,37.91,37.61,37.76,350592.0,35.0846,35.1774,34.899,35.0382,350592.0
2019-04-02 09:40:00,37.76,37.88,37.73,37.82,207023.0,35.0382,35.1496,35.0104,35.0939,207023.0
2019-04-02 09:50:00,37.83,38.01,37.81,38.0,143531.0,35.1032,35.2702,35.0846,35.2609,143531.0
2019-04-02 10:00:00,38.0,38.01,37.88,37.94,92087.0,35.2609,35.2702,35.1496,35.2053,92087.0
2019-04-02 10:10:00,37.94,37.94,37.9,37.91,69538.0,35.2053,35.2053,35.1681,35.1774,69538.0
2019-04-02 10:20:00,37.91,37.98,37.84,37.9,309402.0,35.1774,35.2424,35.1125,35.1681,309402.0
2019-04-02 10:30:00,37.91,37.91,37.72,37.85,480153.0,35.1774,35.1774,35.0011,35.1217,480153.0
2019-04-02 10:40:00,37.85,37.9,37.82,37.89,81047.0,35.1217,35.1681,35.0939,35.1589,81047.0
2019-04-02 10:50:00,37.89,37.96,37.83,37.84,174686.0,35.1589,35.2238,35.1032,35.1125,174686.0
2019-04-02 11:00:00,37.83,37.86,37.68,37.69,137360.0,35.1032,35.131,34.964,34.9733,137360.0
2019-04-02 11:10:00,37.68,37.75,37.64,37.73,227396.0,34.964,35.029,34.9269,35.0104,227396.0
2019-04-02 11:20:00,37.73,37.75,37.68,37.72,116929.0,35.0104,35.029,34.964,35.0011,116929.0
2019-04-02 11:30:00,37.72,37.72,37.67,37.69,68634.0,35.0011,35.0011,34.9547,34.9733,68634.0
2019-04-02 11:40:00,37.69,37.78,37.68,37.77,85105.0,34.9733,35.0568,34.964,35.0475,85105.0
2019-04-02 11:50:00,37.77,37.85,37.76,37.8,106785.0,35.0475,35.1217,35.0382,35.0753,106785.0
2019-04-02 12:00:00,37.8,37.85,37.79,37.84,53030.0,35.0753,35.1217,35.0661,35.1125,53030.0
2019-04-02 12:10:00,37.84,37.85,37.77,37.78,60590.0,35.1125,35.1217,35.0475,35.0568,60590.0
2019-04-02 12:20:00,37.77,37.78,37.64,37.66,68076.0,35.0475,35.0568,34.9269,34.9454,68076.0
2019-04-02 12:30:00,37.67,37.71,37.65,37.7,53038.0,34.9547,34.9918,34.9362,34.9826,53038.0
2019-04-02 12:40:00,37.7,37.74,37.7,37.71,61098.0,34.9826,35.0197,34.9826,34.9918,61098.0
2019-04-02 12:50:00,37.71,37.75,37.71,37.73,31143.0,34.9918,35.029,34.9918,35.0104,31143.0
2019-04-02 13:00:00,37.73,37.8,37.72,37.79,52127.0,35.0104,35.0753,35.0011,35.0661,52127.0
2019-04-02 13:10:00,37.79,37.79,37.77,37.79,28372.0,35.0661,35.0661,35.0475,35.0661,28372.0
2019-04-02 13:20:00,37.78,37.8,37.77,37.77,39200.0,35.0568,35.0753,35.0475,35.0475,39200.0
2019-04-02 13:30:00,37.78,37.81,37.76,37.81,29017.0,35.0568,35.0846,35.0382,35.0846,29017.0
2019-04-02 13:40:00,37.8,37.84,37.77,37.79,42632.0,35.0753,35.1125,35.0475,35.0661,42632.0
2019-04-02 13:50:00,37.79,37.79,37.73,37.77,53502.0,35.0661,35.0661,35.0104,35.0475,53502.0
2019-04-02 14:00:00,37.78,37.8,37.76,37.78,58525.0,35.0568,35.0753,35.0382,35.0568,58525.0
2019-04-02 14:10:00,37.78,37.8,37.78,37.8,29968.0,35.0568,35.0753,35.0568,35.0753,29968.0
2019-04-02 14:20:00,37.8,37.81,37.78,37.8,53696.0,35.0753,35.0846,35.0568,35.0753,53696.0
2019-04-02 14:30:00,37.8,37.83,37.74,37.76,99471.0,35.0753,35.1032,35.0197,35.0382,99471.0
2019-04-02 14:40:00,37.75,37.76,37.7,37.74,107514.0,35.029,35.0382,34.9826,35.0197,107514.0
2019-04-02 14:50:00,37.74,37.78,37.73,37.78,44924.0,35.0197,35.0568,35.0104,35.0568,44924.0
2019-04-02 15:00:00,37.78,37.8,37.77,37.79,46709.0,35.0568,35.0753,35.0475,35.0661,46709.0
2019-04-02 15:10:00,37.79,37.8,37.78,37.8,42791.0,35.0661,35.0753,35.0568,35.0753,42791.0
2019-04-02 15:20:00,37.79,37.82,37.78,37.82,65310.0,35.0661,35.0939,35.0568,35.0939,65310.0
2019-04-02 15:30:00,37.82,37.83,37.78,37.8,102025.0,35.0939,35.1032,35.0568,35.0753,102025.0
2019-04-02 15:40:00,37.8,37.84,37.79,37.84,159453.0,35.0753,35.1125,35.0661,35.1125,159453.0
2019-04-02 15:50:00,37.83,37.86,37.8,37.81,480922.0,35.1032,35.131,35.0753,35.0846,480922.0
2019-04-03 09:30:00,38.25,38.53,38.23,38.43,589703.0,35.4929,35.7527,35.4744,35.6599,589703.0
2019-04-03 09:40:00,38.44,38.52,38.39,38.45,461790.0,35.6692,35.7434,35.6228,35.6785,461790.0
2019-04-03 09:50:00,38.45,38.46,38.35,38.43,153851.0,35.6785,35.6878,35.5857,35.6599,153851.0
2019-04-03 10:00:00,38.42,38.5,38.37,38.44,283085.0,35.6507,35.7249,35.6043,35.6692,283085.0
2019-04-03 10:10:00,38.44,38.51,38.35,38.5,232978.0,35.6692,35.7342,35.5857,35.7249,232978.0
2019-04-03 10:20:00,38.51,38.53,38.37,38.43,307167.0,35.7342,35.7527,35.6043,35.6599,307167.0
2019-04-03 10:30:00,38.43,38.49,38.4,38.48,110024.0,35.6599,35.7156,35.6321,35.7063,110024.0
2019-04-03 10:40:00,38.48,38.49,38.37,38.4,179496.0,35.7063,35.7156,35.6043,35.6321,179496.0
2019-04-03 10:50:00,38.39,38.51,38.37,38.47,100957.0,35.6228,35.7342,35.6043,35.6971,100957.0
2019-04-03 11:00:00,38.47,38.51,38.45,38.45,116634.0,35.6971,35.7342,35.6785,35.6785,116634.0
2019-04-03 11:10:00,38.45,38.49,38.42,38.46,100312.0,35.6785,35.7156,35.6507,35.6878,100312.0
2019-04-03 11:20:00,38.47,38.5,38.42,38.5,101219.0,35.6971,35.7249,35.6507,35.7249,101219.0
2019-04-03 11:30:00,38.49,38.53,38.46,38.5,123660.0,35.7156,35.7527,35.6878,35.7249,123660.0
2019-04-03 11:40:00,38.5,38.56,38.5,38.52,113308.0,35.7249,35.7806,35.7249,35.7434,113308.0
2019-04-03 11:50:00,38.52,38.55,38.51,38.54,67979.0,35.7434,35.7713,35.7342,35.762,67979.0
2019-04-03 12:00:00,38.53,38.55,38.5,38.55,121790.0,35.7527,35.7713,35.7249,35.7713,121790.0
2019-04-03 12:10:00,38.55,38.57,38.47,38.51,154129.0,35.7713,35.7898,35.6971,35.7342,154129.0
2019-04-03 12:20:00,38.51,38.54,38.49,38.49,73787.0,35.7342,35.762,35.7156,35.7156,73787.0
2019-04-03 12:30:00,38.49,38.55,38.46,38.53,126239.0,35.7156,35.7713,35.6878,35.7527,126239.0
2019-04-03 12:40:00,38.52,38.6,38.52,38.57,87116.0,35.7434,35.8177,35.7434,35.7898,87116.0
2019-04-03 12:50:00,38.57,38.58,38.54,38.58,76396.0,35.7898,35.7991,35.762,35.7991,76396.0
2019-04-03 13:00:00,38.58,38.63,38.57,38.6,179649.0,35.7991,35.8455,35.7898,35.8177,179649.0
2019-04-03 13:10:00,38.59,38.64,38.55,38.56,110155.0,35.8084,35.8548,35.7713,35.7806,110155.0
2019-04-03 13:20:00,38.57,38.64,38.56,38.64,145741.0,35.7898,35.8548,35.7806,35.8548,145741.0
2019-04-03 13:30:00,38.64,38.64,38.58,38.61,115658.0,35.8548,35.8548,35.7991,35.827,115658.0
2019-04-03 13:40:00,38.61,38.61,38.5,38.51,146291.0,35.827,35.827,35.7249,35.7342,146291.0
2019-04-03 13:50:00,38.52,38.52,38.45,38.49,119291.0,35.7434,35.7434,35.6785,35.7156,119291.0
2019-04-03 14:00:00,38.48,38.5,38.43,38.45,171442.0,35.7063,35.7249,35.6599,35.6785,171442.0
2019-04-03 14:10:00,38.44,38.47,38.4,38.45,148943.0,35.6692,35.6971,35.6321,35.6785,148943.0
2019-04-03 14:20:00,38.46,38.51,38.45,38.47,163880.0,35.6878,35.7342,35.6785,35.6971,163880.0
2019-04-03 14:30:00,38.47,38.48,38.41,38.41,78776.0,35.6971,35.7063,35.6414,35.6414,78776.0
2019-04-03 14:40:00,38.41,38.46,38.4,38.45,98568.0,35.6414,35.6878,35.6321,35.6785,98568.0
2019-04-03 14:50:00,38.45,38.49,38.43,38.45,90224.0,35.6785,35.7156,35.6599,35.6785,90224.0
2019-04-03 15:00:00,38.44,38.46,38.38,38.38,105764.0,35.6692,35.6878,35.6135,35.6135,105764.0
2019-04-03 15:10:00,38.38,38.39,38.31,38.36,170752.0,35.6135,35.6228,35.5486,35.595,170752.0
2019-04-03 15:20:00,38.36,38.4,38.33,38.4,152423.0,35.595,35.6321,35.5671,35.6321,152423.0
2019-04-03 15:30:00,38.39,38.42,38.33,38.39,219296.0,35.6228,35.6507,35.5671,35.6228,219296.0
2019-04-03 15:40:00,38.4,38.44,38.38,38.44,251383.0,35.6321,35.6692,35.6135,35.6692,251383.0
2019-04-03 15:50:00,38.44,38.49,38.38,38.39,824540.0,35.6692,35.7156,35.6135,35.6228,824540.0
2019-04-04 09:30:00,38.4,38.87,38.39,38.85,306113.0,35.6321,36.0682,35.6228,36.0497,306113.0
2019-04-04 09:40:00,38.86,38.88,38.74,38.81,209968.0,36.0589,36.0775,35.9476,36.0125,209968.0
2019-04-04 09:50:00,38.81,38.83,38.68,38.76,147429.0,36.0125,36.0311,35.8919,35.9662,147429.0
2019-04-04 10:00:00,38.76,38.79,38.69,38.72,117649.0,35.9662,35.994,35.9012,35.929,117649.0
2019-04-04 10:10:00,38.72,38.76,38.69,38.71,85120.0,35.929,35.9662,35.9012,35.9198,85120.0
2019-04-04 10:20:00,38.71,38.73,38.68,38.68,98617.0,35.9198,35.9383,35.8919,35.8919,98617.0
2019-04-04 10:30:00,38.68,38.73,38.61,38.71,145766.0,35.8919,35.9383,35.827,35.9198,145766.0
2019-04-04 10:40:00,38.72,38.86,38.71,38.83,107522.0,35.929,36.0589,35.9198,36.0311,107522.0
2019-04-04 10:50:00,38.83,38.88,38.82,38.88,104618.0,36.0311,36.0775,36.0218,36.0775,104618.0
2019-04-04 11:00:00,38.88,38.94,38.85,38.93,141412.0,36.0775,36.1332,36.0497,36.1239,141412.0
2019-04-04 11:10:00,38.94,38.94,38.81,38.82,121708.0,36.1332,36.1332,36.0125,36.0218,121708.0
2019-04-04 11:20:00,38.82,38.91,38.79,38.9,141897.0,36.0218,36.1053,35.994,36.0961,141897.0
2019-04-04 11:30:00,38.9,38.9,38.83,38.86,80700.0,36.0961,36.0961,36.0311,36.0589,80700.0
2019-04-04 11:40:00,38.86,38.87,38.81,38.82,69875.0,36.0589,36.0682,36.0125,36.0218,69875.0
2019-04-04 11:50:00,38.81,38.87,38.8,38.85,59797.0,36.0125,36.0682,36.0033,36.0497,59797.0
2019-04-04 12:00:00,38.84,38.86,38.79,38.8,64320.0,36.0404,36.0589,35.994,36.0033,64320.0
2019-04-04 12:10:00,38.8,38.81,38.5,38.57,672968.0,36.0033,36.0125,35.7249,35.7898,672968.0
2019-04-04 12:20:00,38.57,38.7,38.57,38.64,314798.0,35.7898,35.9105,35.7898,35.8548,314798.0
2019-04-04 12:30:00,38.63,38.84,38.63,38.83,277393.0,35.8455,36.0404,35.8455,36.0311,277393.0
2019-04-04 12:40:00,38.83,38.83,38.77,38.79,109319.0,36.0311,36.0311,35.9754,35.994,109319.0
2019-04-04 12:50:00,38.8,38.88,38.79,38.84,124181.0,36.0033,36.0775,35.994,36.0404,124181.0
2019-04-04 13:00:00,38.84,38.85,38.77,38.8,64197.0,36.0404,36.0497,35.9754,36.0033,64197.0
2019-04-04 13:10:00,38.8,38.81,38.74,38.79,62123.0,36.0033,36.0125,35.9476,35.994,62123.0
2019-04-04 13:20:00,38.79,38.85,38.77,38.84,35929.0,35.994,36.0497,35.9754,36.0404,35929.0
2019-04-04 13:30:00,38.84,38.86,38.79,38.83,81107.0,36.0404,36.0589,35.994,36.0311,81107.0
2019-04-04 13:40:00,38.83,38.86,38.81,38.83,69995.0,36.0311,36.0589,36.0125,36.0311,69995.0
2019-04-04 13:50:00,38.82,38.9,38.82,38.88,86219.0,36.0218,36.0961,36.0218,36.0775,86219.0
2019-04-04 14:00:00,38.88,38.92,38.87,38.89,86660.0,36.0775,36.1146,36.0682,36.0868,86660.0
2019-04-04 14:10:00,38.89,38.9,38.81,38.86,111802.0,36.0868,36.0961,36.0125,36.0589,111802.0
2019-04-04 14:20:00,38.87,38.87,38.84,38.84,75814.0,36.0682,36.0682,36.0404,36.0404,75814.0
2019-04-04 14:30:00,38.84,38.85,38.81,38.82,55568.0,36.0404,36.0497,36.0125,36.0218,55568.0
2019-04-04 14:40:00,38.83,38.84,38.79,38.84,67240.0,36.0311,36.0404,35.994,36.0404,67240.0
2019-04-04 14:50:00,38.84,38.86,38.82,38.83,89795.0,36.0404,36.0589,36.0218,36.0311,89795.0
2019-04-04 15:00:00,38.83,38.85,38.82,38.83,130446.0,36.0311,36.0497,36.0218,36.0311,130446.0
2019-04-04 15:10:00,38.83,38.88,38.82,38.87,100534.0,36.0311,36.0775,36.0218,36.0682,100534.0
2019-04-04 15:20:00,38.87,38.87,38.83,38.84,106866.0,36.0682,36.0682,36.0311,36.0404,106866.0
2019-04-04 15:30:00,38.84,38.9,38.84,38.86,137206.0,36.0404,36.0961,36.0404,36.0589,137206.0
2019-04-04 15:40:00,38.86,38.9,38.84,38.86,273346.0,36.0589,36.0961,36.0404,36.0589,273346.0
2019-04-04 15:50:00,38.85,38.86,38.8,38.8,605309.0,36.0497,36.0589,36.0033,36.0033,605309.0
2019-04-05 09:30:00,38.85,38.94,38.65,38.66,207345.0,36.0497,36.1332,35.8641,35.8734,207345.0
2019-04-05 09:40:00,38.67,38.71,38.6,38.66,183054.0,35.8826,35.9198,35.8177,35.8734,183054.0
2019-04-05 09:50:00,38.66,38.81,38.65,38.72,164052.0,35.8734,36.0125,35.8641,35.929,164052.0
2019-04-05 10:00:00,38.72,38.73,38.58,38.63,168710.0,35.929,35.9383,35.7991,35.8455,168710.0
2019-04-05 10:10:00,38.62,38.7,38.61,38.69,78655.0,35.8362,35.9105,35.827,35.9012,78655.0
2019-04-05 10:20:00,38.69,38.71,38.64,38.69,121890.0,35.9012,35.9198,35.8548,35.9012,121890.0
2019-04-05 10:30:00,38.7,38.75,38.69,38.72,75808.0,35.9105,35.9569,35.9012,35.929,75808.0
2019-04-05 10:40:00,38.73,38.79,38.7,38.78,74726.0,35.9383,35.994,35.9105,35.9847,74726.0
2019-04-05 10:50:00,38.78,38.81,38.75,38.76,57825.0,35.9847,36.0125,35.9569,35.9662,57825.0
2019-04-05 11:00:00,38.76,38.82,38.75,38.79,68813.0,35.9662,36.0218,35.9569,35.994,68813.0
2019-04-05 11:10:00,38.8,38.86,38.79,38.83,66292.0,36.0033,36.0589,35.994,36.0311,66292.0
2019-04-05 11:20:00,38.83,38.85,38.79,38.8,85177.0,36.0311,36.0497,35.994,36.0033,85177.0
2019-04-05 11:30:00,38.8,38.84,38.77,38.81,80868.0,36.0033,36.0404,35.9754,36.0125,80868.0
2019-04-05 11:40:00,38.82,38.86,38.81,38.85,49243.0,36.0218,36.0589,36.0125,36.0497,49243.0
2019-04-05 11:50:00,38.85,38.9,38.84,38.88,54598.0,36.0497,36.0961,36.0404,36.0775,54598.0
2019-04-05 12:00:00,38.89,38.92,38.88,38.89,59434.0,36.0868,36.1146,36.0775,36.0868,59434.0
2019-04-05 12:10:00,38.9,38.96,38.89,38.92,88720.0,36.0961,36.1517,36.0868,36.1146,88720.0
2019-04-05 12:20:00,38.92,38.93,38.89,38.91,70590.0,36.1146,36.1239,36.0868,36.1053,70590.0
2019-04-05 12:30:00,38.91,38.92,38.86,38.87,64047.0,36.1053,36.1146,36.0589,36.0682,64047.0
2019-04-05 12:40:00,38.87,38.9,38.84,38.89,50268.0,36.0682,36.0961,36.0404,36.0868,50268.0
2019-04-05 12:50:00,38.9,38.95,38.89,38.92,78054.0,36.0961,36.1425,36.0868,36.1146,78054.0
2019-04-05 13:00:00,38.92,38.94,38.88,38.92,66481.0,36.1146,36.1332,36.0775,36.1146,66481.0
2019-04-05 13:10:00,38.92,38.93,38.9,38.91,31474.0,36.1146,36.1239,36.0961,36.1053,31474.0
2019-04-05 13:20:00,38.91,38.93,38.89,38.91,69627.0,36.1053,36.1239,36.0868,36.1053,69627.0
2019-04-05 13:30:00,38.91,38.96,38.9,38.95,94761.0,36.1053,36.1517,36.0961,36.1425,94761.0
2019-04-05 13:40:00,38.95,38.96,38.93,38.94,37941.0,36.1425,36.1517,36.1239,36.1332,37941.0
2019-04-05 13:50:00,38.95,39.0,38.94,38.99,76791.0,36.1425,36.1889,36.1332,36.1796,76791.0
2019-04-05 14:00:00,39.0,39.01,38.97,38.99,168959.0,36.1889,36.1981,36.161,36.1796,168959.0
2019-04-05 14:10:00,38.99,39.0,38.97,38.98,72094.0,36.1796,36.1889,36.161,36.1703,72094.0
2019-04-05 14:20:00,38.98,38.98,38.95,38.97,40974.0,36.1703,36.1703,36.1425,36.161,40974.0
2019-04-05 14:30:00,38.96,38.97,38.93,38.94,56707.0,36.1517,36.161,36.1239,36.1332,56707.0
2019-04-05 14:40:00,38.94,38.95,38.93,38.94,41361.0,36.1332,36.1425,36.1239,36.1332,41361.0
2019-04-05 14:50:00,38.94,38.95,38.91,38.93,54466.0,36.1332,36.1425,36.1053,36.1239,54466.0
2019-04-05 15:00:00,38.93,38.94,38.9,38.91,59243.0,36.1239,36.1332,36.0961,36.1053,59243.0
2019-04-05 15:10:00,38.91,38.93,38.91,38.93,48305.0,36.1053,36.1239,36.1053,36.1239,48305.0
2019-04-05 15:20:00,38.93,38.95,38.92,38.94,56044.0,36.1239,36.1425,36.1146,36.1332,56044.0
2019-04-05 15:30:00,38.93,39.0,38.93,38.98,192859.0,36.1239,36.1889,36.1239,36.1703,192859.0
2019-04-05 15:40:00,38.98,38.99,38.94,38.96,106989.0,36.1703,36.1796,36.1332,36.1517,106989.0
2019-04-05 15:50:00,38.96,38.96,38.92,38.94,382912.0,36.1517,36.1517,36.1146,36.1332,382912.0
2019-04-08 09:30:00,38.77,39.06,38.76,38.99,228022.0,35.9754,36.2445,35.9662,36.1796,228022.0
2019-04-08 09:40:00,39.0,39.08,38.93,38.95,178644.0,36.1889,36.2631,36.1239,36.1425,178644.0
2019-04-08 09:50:00,38.95,39.03,38.94,38.98,140047.0,36.1425,36.2167,36.1332,36.1703,140047.0
2019-04-08 10:00:00,38.98,39.02,38.83,38.83,131085.0,36.1703,36.2074,36.0311,36.0311,131085.0
2019-04-08 10:10:00,38.84,38.88,38.8,38.87,103886.0,36.0404,36.0775,36.0033,36.0682,103886.0
2019-04-08 10:20:00,38.87,38.93,38.86,38.93,82278.0,36.0682,36.1239,36.0589,36.1239,82278.0
2019-04-08 10:30:00,38.93,38.99,38.89,38.96,193644.0,36.1239,36.1796,36.0868,36.1517,193644.0
2019-04-08 10:40:00,38.97,39.0,38.92,38.96,202270.0,36.161,36.1889,36.1146,36.1517,202270.0
2019-04-08 10:50:00,38.97,39.01,38.96,39.0,133539.0,36.161,36.1981,36.1517,36.1889,133539.0
2019-04-08 11:00:00,39.01,39.01,38.95,38.97,83468.0,36.1981,36.1981,36.1425,36.161,83468.0
2019-04-08 11:10:00,38.97,38.98,38.92,38.93,70785.0,36.161,36.1703,36.1146,36.1239,70785.0
2019-04-08 11:20:00,38.92,38.95,38.9,38.95,88117.0,36.1146,36.1425,36.0961,36.1425,88117.0
2019-04-08 11:30:00,38.95,39.04,38.95,38.97,83184.0,36.1425,36.226,36.1425,36.161,83184.0
2019-04-08 11:40:00,38.97,39.0,38.94,38.97,60049.0,36.161,36.1889,36.1332,36.161,60049.0
2019-04-08 11:50:00,38.97,39.0,38.95,38.96,48648.0,36.161,36.1889,36.1425,36.1517,48648.0
2019-04-08 12:00:00,38.96,38.98,38.9,38.93,93692.0,36.1517,36.1703,36.0961,36.1239,93692.0
2019-04-08 12:10:00,38.93,38.98,38.92,38.97,66930.0,36.1239,36.1703,36.1146,36.161,66930.0
2019-04-08 12:20:00,38.97,39.0,38.94,38.99,82211.0,36.161,36.1889,36.1332,36.1796,82211.0
2019-04-08 12:30:00,38.98,39.0,38.95,38.98,56810.0,36.1703,36.1889,36.1425,36.1703,56810.0
2019-04-08 12:40:00,38.99,39.02,38.96,38.98,70805.0,36.1796,36.2074,36.1517,36.1703,70805.0
2019-04-08 12:50:00,38.98,39.02,38.98,39.0,54213.0,36.1703,36.2074,36.1703,36.1889,54213.0
2019-04-08 13:00:00,39.0,39.01,38.97,39.0,56593.0,36.1889,36.1981,36.161,36.1889,56593.0
2019-04-08 13:10:00,39.0,39.02,38.98,39.0,54529.0,36.1889,36.2074,36.1703,36.1889,54529.0
2019-04-08 13:20:00,39.0,39.03,38.98,38.99,50553.0,36.1889,36.2167,36.1703,36.1796,50553.0
2019-04-08 13:30:00,38.99,39.01,38.96,38.97,46922.0,36.1796,36.1981,36.1517,36.161,46922.0
2019-04-08 13:40:00,38.97,39.0,38.95,38.99,36054.0,36.161,36.1889,36.1425,36.1796,36054.0
2019-04-08 13:50:00,38.99,39.07,38.98,39.05,168636.0,36.1796,36.2538,36.1703,36.2352,168636.0
2019-04-08 14:00:00,39.06,39.07,39.02,39.07,63463.0,36.2445,36.2538,36.2074,36.2538,63463.0
2019-04-08 14:10:00,39.07,39.09,39.05,39.07,73769.0,36.2538,36.2724,36.2352,36.2538,73769.0
2019-04-08 14:20:00,39.07,39.08,39.03,39.03,56032.0,36.2538,36.2631,36.2167,36.2167,56032.0
2019-04-08 14:30:00,39.04,39.06,39.01,39.05,58365.0,36.226,36.2445,36.1981,36.2352,58365.0
2019-04-08 14:40:00,39.05,39.06,39.03,39.04,38465.0,36.2352,36.2445,36.2167,36.226,38465.0
2019-04-08 14:50:00,39.04,39.04,39.02,39.03,46443.0,36.226,36.226,36.2074,36.2167,46443.0
2019-04-08 15:00:00,39.03,39.05,39.01,39.02,67948.0,36.2167,36.2352,36.1981,36.2074,67948.0
2019-04-08 15:10:00,39.02,39.05,39.0,39.05,68713.0,36.2074,36.2352,36.1889,36.2352,68713.0
2019-04-08 15:20:00,39.05,39.06,39.02,39.04,76336.0,36.2352,36.2445,36.2074,36.226,76336.0
2019-04-08 15:30:00,39.04,39.07,39.01,39.05,129900.0,36.226,36.2538,36.1981,36.2352,129900.0
2019-04-08 15:40:00,39.05,39.06,39.03,39.03,99639.0,36.2352,36.2445,36.2167,36.2167,99639.0
2019-04-08 15:50:00,39.04,39.06,39.0,39.04,479252.0,36.226,36.2445,36.1889,36.226,479252.0
2019-04-09 09:30:00,38.85,39.08,38.78,38.84,395551.0,36.0497,36.2631,35.9847,36.0404,395551.0
2019-04-09 09:40:00,38.83,38.84,38.7,38.73,194412.0,36.0311,36.0404,35.9105,35.9383,194412.0
2019-04-09 09:50:00,38.73,38.85,38.72,38.85,186829.0,35.9383,36.0497,35.929,36.0497,186829.0
2019-04-09 10:00:00,38.85,38.85,38.77,38.79,184780.0,36.0497,36.0497,35.9754,35.994,184780.0
2019-04-09 10:10:00,38.79,38.82,38.73,38.77,170638.0,35.994,36.0218,35.9383,35.9754,170638.0
2019-04-09 10:20:00,38.77,38.81,38.75,38.75,178504.0,35.9754,36.0125,35.9569,35.9569,178504.0
2019-04-09 10:30:00,38.75,38.81,38.72,38.73,107654.0,35.9569,36.0125,35.929,35.9383,107654.0
2019-04-09 10:40:00,38.73,38.75,38.7,38.72,126371.0,35.9383,35.9569,35.9105,35.929,126371.0
2019-04-09 10:50:00,38.72,38.84,38.72,38.84,124321.0,35.929,36.0404,35.929,36.0404,124321.0
2019-04-09 11:00:00,38.84,38.87,38.79,38.8,85511.0,36.0404,36.0682,35.994,36.0033,85511.0
2019-04-09 11:10:00,38.79,38.81,38.72,38.76,101385.0,35.994,36.0125,35.929,35.9662,101385.0
2019-04-09 11:20:00,38.76,38.8,38.73,38.78,156584.0,35.9662,36.0033,35.9383,35.9847,156584.0
2019-04-09 11:30:00,38.78,38.86,38.77,38.84,116196.0,35.9847,36.0589,35.9754,36.0404,116196.0
2019-04-09 11:40:00,38.86,38.9,38.83,38.9,78715.0,36.0589,36.0961,36.0311,36.0961,78715.0
2019-04-09 11:50:00,38.9,38.94,38.89,38.93,54605.0,36.0961,36.1332,36.0868,36.1239,54605.0
2019-04-09 12:00:00,38.93,38.97,38.9,38.97,58038.0,36.1239,36.161,36.0961,36.161,58038.0
2019-04-09 12:10:00,38.97,38.99,38.94,38.98,128200.0,36.161,36.1796,36.1332,36.1703,128200.0
2019-04-09 12:20:00,38.98,39.01,38.97,39.0,68363.0,36.1703,36.1981,36.161,36.1889,68363.0
2019-04-09 12:30:00,39.0,39.01,38.98,39.0,47091.0,36.1889,36.1981,36.1703,36.1889,47091.0
2019-04-09 12:40:00,39.0,39.01,38.96,38.98,37271.0,36.1889,36.1981,36.1517,36.1703,37271.0
2019-04-09 12:50:00,38.98,39.0,38.94,38.94,41527.0,36.1703,36.1889,36.1332,36.1332,41527.0
2019-04-09 13:00:00,38.94,38.95,38.92,38.95,30022.0,36.1332,36.1425,36.1146,36.1425,30022.0
2019-04-09 13:10:00,38.95,38.98,38.91,38.93,138046.0,36.1425,36.1703,36.1053,36.1239,138046.0
2019-04-09 13:20:00,38.93,38.94,38.91,38.92,25791.0,36.1239,36.1332,36.1053,36.1146,25791.0
2019-04-09 13:30:00,38.92,38.96,38.89,38.95,86767.0,36.1146,36.1517,36.0868,36.1425,86767.0
2019-04-09 13:40:00,38.96,38.97,38.92,38.95,44816.0,36.1517,36.161,36.1146,36.1425,44816.0
2019-04-09 13:50:00,38.95,38.97,38.89,38.91,81904.0,36.1425,36.161,36.0868,36.1053,81904.0
2019-04-09 14:00:00,38.91,38.92,38.9,38.9,56111.0,36.1053,36.1146,36.0961,36.0961,56111.0
2019-04-09 14:10:00,38.91,38.96,38.9,38.95,47999.0,36.1053,36.1517,36.0961,36.1425,47999.0
2019-04-09 14:20:00,38.95,38.95,38.91,38.93,41316.0,36.1425,36.1425,36.1053,36.1239,41316.0
2019-04-09 14:30:00,38.92,38.95,38.9,38.94,62664.0,36.1146,36.1425,36.0961,36.1332,62664.0
2019-04-09 14:40:00,38.94,38.95,38.86,38.9,48176.0,36.1332,36.1425,36.0589,36.0961,48176.0
2019-04-09 14:50:00,38.9,38.93,38.88,38.89,36625.0,36.0961,36.1239,36.0775,36.0868,36625.0
2019-04-09 15:00:00,38.88,38.92,38.87,38.88,68929.0,36.0775,36.1146,36.0682,36.0775,68929.0
2019-04-09 15:10:00,38.89,38.9,38.87,38.88,58731.0,36.0868,36.0961,36.0682,36.0775,58731.0
2019-04-09 15:20:00,38.88,38.89,38.81,38.83,97541.0,36.0775,36.0868,36.0125,36.0311,97541.0
2019-04-09 15:30:00,38.82,38.89,38.81,38.89,89370.0,36.0218,36.0868,36.0125,36.0868,89370.0
2019-04-09 15:40:00,38.89,38.89,38.84,38.89,184769.0,36.0868,36.0868,36.0404,36.0868,184769.0
2019-04-09 15:50:00,38.89,38.9,38.8,38.86,877675.0,36.0868,36.0961,36.0033,36.0589,877675.0
2019-04-10 09:30:00,38.89,39.22,38.88,39.11,416197.0,36.0868,36.393,36.0775,36.2909,416197.0
2019-04-10 09:40:00,39.1,39.16,38.98,38.99,88746.0,36.2816,36.3373,36.1703,36.1796,88746.0
2019-04-10 09:50:00,38.99,39.03,38.95,38.99,252885.0,36.1796,36.2167,36.1425,36.1796,252885.0
2019-04-10 10:00:00,38.98,38.99,38.9,38.92,61915.0,36.1703,36.1796,36.0961,36.1146,61915.0
2019-04-10 10:10:00,38.91,38.93,38.85,38.9,64642.0,36.1053,36.1239,36.0497,36.0961,64642.0
2019-04-10 10:20:00,38.91,38.91,38.78,38.8,150434.0,36.1053,36.1053,35.9847,36.0033,150434.0
2019-04-10 10:30:00,38.8,38.96,38.78,38.92,80555.0,36.0033,36.1517,35.9847,36.1146,80555.0
2019-04-10 10:40:00,38.91,38.94,38.89,38.92,95636.0,36.1053,36.1332,36.0868,36.1146,95636.0
2019-04-10 10:50:00,38.93,38.97,38.91,38.92,93987.0,36.1239,36.161,36.1053,36.1146,93987.0
2019-04-10 11:00:00,38.93,39.08,38.93,39.05,108007.0,36.1239,36.2631,36.1239,36.2352,108007.0
2019-04-10 11:10:00,39.05,39.06,39.0,39.02,85441.0,36.2352,36.2445,36.1889,36.2074,85441.0
2019-04-10 11:20:00,39.02,39.09,39.01,39.03,48470.0,36.2074,36.2724,36.1981,36.2167,48470.0
2019-04-10 11:30:00,39.04,39.08,39.02,39.08,55492.0,36.226,36.2631,36.2074,36.2631,55492.0
2019-04-10 11:40:00,39.08,39.15,39.06,39.11,43003.0,36.2631,36.328,36.2445,36.2909,43003.0
2019-04-10 11:50:00,39.11,39.13,39.09,39.12,39468.0,36.2909,36.3095,36.2724,36.3002,39468.0
2019-04-10 12:00:00,39.12,39.17,39.12,39.14,33490.0,36.3002,36.3466,36.3002,36.3188,33490.0
2019-04-10 12:10:00,39.15,39.16,39.11,39.16,28085.0,36.328,36.3373,36.2909,36.3373,28085.0
2019-04-10 12:20:00,39.15,39.22,39.14,39.22,63828.0,36.328,36.393,36.3188,36.393,63828.0
2019-04-10 12:30:00,39.21,39.23,39.19,39.22,47416.0,36.3837,36.4023,36.3652,36.393,47416.0
2019-04-10 12:40:00,39.22,39.22,39.2,39.21,40267.0,36.393,36.393,36.3744,36.3837,40267.0
2019-04-10 12:50:00,39.21,39.21,39.2,39.21,27311.0,36.3837,36.3837,36.3744,36.3837,27311.0
2019-04-10 13:00:00,39.21,39.25,39.2,39.22,70840.0,36.3837,36.4208,36.3744,36.393,70840.0
2019-04-10 13:10:00,39.23,39.27,39.22,39.27,54382.0,36.4023,36.4394,36.393,36.4394,54382.0
2019-04-10 13:20:00,39.27,39.3,39.24,39.3,75179.0,36.4394,36.4672,36.4116,36.4672,75179.0
2019-04-10 13:30:00,39.3,39.3,39.29,39.3,73298.0,36.4672,36.4672,36.4579,36.4672,73298.0
2019-04-10 13:40:00,39.3,39.3,39.26,39.29,130123.0,36.4672,36.4672,36.4301,36.4579,130123.0
2019-04-10 13:50:00,39.29,39.36,39.28,39.34,88373.0,36.4579,36.5229,36.4487,36.5043,88373.0
2019-04-10 14:00:00,39.34,39.34,39.28,39.32,74079.0,36.5043,36.5043,36.4487,36.4858,74079.0
2019-04-10 14:10:00,39.32,39.36,39.29,39.34,85226.0,36.4858,36.5229,36.4579,36.5043,85226.0
2019-04-10 14:20:00,39.34,39.36,39.3,39.32,45632.0,36.5043,36.5229,36.4672,36.4858,45632.0
2019-04-10 14:30:00,39.32,39.34,39.31,39.32,110716.0,36.4858,36.5043,36.4765,36.4858,110716.0
2019-04-10 14:40:00,39.32,39.35,39.31,39.34,38120.0,36.4858,36.5136,36.4765,36.5043,38120.0
2019-04-10 14:50:00,39.34,39.38,39.34,39.36,48388.0,36.5043,36.5415,36.5043,36.5229,48388.0
2019-04-10 15:00:00,39.36,39.42,39.36,39.41,144650.0,36.5229,36.5786,36.5229,36.5693,144650.0
2019-04-10 15:10:00,39.41,39.41,39.39,39.4,56264.0,36.5693,36.5693,36.5507,36.56,56264.0
2019-04-10 15:20:00,39.4,39.4,39.37,39.39,164706.0,36.56,36.56,36.5322,36.5507,164706.0
2019-04-10 15:30:00,39.39,39.41,39.34,39.34,158138.0,36.5507,36.5693,36.5043,36.5043,158138.0
2019-04-10 15:40:00,39.34,39.39,39.33,39.33,172924.0,36.5043,36.5507,36.4951,36.4951,172924.0
2019-04-10 15:50:00,39.33,39.34,39.23,39.26,664265.0,36.4951,36.5043,36.4023,36.4301,664265.0
2019-04-11 09:30:00,39.4,39.41,39.27,39.36,242299.0,36.56,36.5693,36.4394,36.5229,242299.0
2019-04-11 09:40:00,39.36,39.57,39.34,39.49,254419.0,36.5229,36.7178,36.5043,36.6435,254419.0
2019-04-11 09:50:00,39.48,39.56,39.44,39.51,134393.0,36.6343,36.7085,36.5971,36.6621,134393.0
2019-04-11 10:00:00,39.51,39.51,39.39,39.41,69634.0,36.6621,36.6621,36.5507,36.5693,69634.0
2019-04-11 10:10:00,39.42,39.59,39.4,39.59,112496.0,36.5786,36.7363,36.56,36.7363,112496.0
2019-04-11 10:20:00,39.59,39.59,39.48,39.49,137053.0,36.7363,36.7363,36.6343,36.6435,137053.0
2019-04-11 10:30:00,39.49,39.5,39.43,39.48,83325.0,36.6435,36.6528,36.5879,36.6343,83325.0
2019-04-11 10:40:00,39.48,39.48,39.37,39.4,111751.0,36.6343,36.6343,36.5322,36.56,111751.0
2019-04-11 10:50:00,39.4,39.43,39.38,39.38,68349.0,36.56,36.5879,36.5415,36.5415,68349.0
2019-04-11 11:00:00,39.38,39.38,39.32,39.36,178646.0,36.5415,36.5415,36.4858,36.5229,178646.0
2019-04-11 11:10:00,39.37,39.4,39.35,39.36,55888.0,36.5322,36.56,36.5136,36.5229,55888.0
2019-04-11 11:20:00,39.35,39.35,39.25,39.27,100469.0,36.5136,36.5136,36.4208,36.4394,100469.0
2019-04-11 11:30:00,39.27,39.32,39.22,39.23,91873.0,36.4394,36.4858,36.393,36.4023,91873.0
2019-04-11 11:40:00,39.22,39.23,39.13,39.22,100855.0,36.393,36.4023,36.3095,36.393,100855.0
2019-04-11 11:50:00,39.21,39.27,39.2,39.26,61015.0,36.3837,36.4394,36.3744,36.4301,61015.0
2019-04-11 12:00:00,39.26,39.26,39.2,39.23,56209.0,36.4301,36.4301,36.3744,36.4023,56209.0
2019-04-11 12:10:00,39.23,39.25,39.2,39.21,66931.0,36.4023,36.4208,36.3744,36.3837,66931.0
2019-04-11 12:20:00,39.21,39.24,39.19,39.22,62560.0,36.3837,36.4116,36.3652,36.393,62560.0
2019-04-11 12:30:00,39.22,39.22,39.18,39.19,65216.0,36.393,36.393,36.3559,36.3652,65216.0
2019-04-11 12:40:00,39.19,39.21,39.18,39.19,65655.0,36.3652,36.3837,36.3559,36.3652,65655.0
2019-04-11 12:50:00,39.18,39.23,39.18,39.22,67020.0,36.3559,36.4023,36.3559,36.393,67020.0
2019-04-11 13:00:00,39.22,39.24,39.21,39.23,32812.0,36.393,36.4116,36.3837,36.4023,32812.0
2019-04-11 13:10:00,39.23,39.24,39.2,39.21,47550.0,36.4023,36.4116,36.3744,36.3837,47550.0
2019-04-11 13:20:00,39.21,39.25,39.21,39.25,35294.0,36.3837,36.4208,36.3837,36.4208,35294.0
2019-04-11 13:30:00,39.24,39.25,39.2,39.22,30518.0,36.4116,36.4208,36.3744,36.393,30518.0
2019-04-11 13:40:00,39.22,39.27,39.17,39.25,63312.0,36.393,36.4394,36.3466,36.4208,63312.0
2019-04-11 13:50:00,39.25,39.28,39.24,39.25,50942.0,36.4208,36.4487,36.4116,36.4208,50942.0
2019-04-11 14:00:00,39.26,39.29,39.24,39.26,43807.0,36.4301,36.4579,36.4116,36.4301,43807.0
2019-04-11 14:10:00,39.26,39.29,39.22,39.24,46448.0,36.4301,36.4579,36.393,36.4116,46448.0
2019-04-11 14:20:00,39.24,39.25,39.23,39.25,32656.0,36.4116,36.4208,36.4023,36.4208,32656.0
2019-04-11 14:30:00,39.25,39.28,39.23,39.23,61564.0,36.4208,36.4487,36.4023,36.4023,61564.0
2019-04-11 14:40:00,39.24,39.28,39.23,39.25,49526.0,36.4116,36.4487,36.4023,36.4208,49526.0
2019-04-11 14:50:00,39.24,39.25,39.21,39.25,60375.0,36.4116,36.4208,36.3837,36.4208,60375.0
2019-04-11 15:00:00,39.25,39.28,39.23,39.27,62927.0,36.4208,36.4487,36.4023,36.4394,62927.0
2019-04-11 15:10:00,39.27,39.27,39.24,39.27,39188.0,36.4394,36.4394,36.4116,36.4394,39188.0
2019-04-11 15:20:00,39.27,39.29,39.25,39.27,62975.0,36.4394,36.4579,36.4208,36.4394,62975.0
2019-04-11 15:30:00,39.27,39.3,39.26,39.28,94402.0,36.4394,36.4672,36.4301,36.4487,94402.0
2019-04-11 15:40:00,39.27,39.3,39.27,39.28,116237.0,36.4394,36.4672,36.4394,36.4487,116237.0
2019-04-11 15:50:00,39.28,39.36,39.27,39.33,505493.0,36.4487,36.5229,36.4394,36.4951,505493.0
2019-04-12 09:30:00,39.6,39.99,39.58,39.98,391138.0,36.7456,37.1075,36.727,37.0982,391138.0
2019-04-12 09:40:00,39.98,40.05,39.84,39.91,403718.0,37.0982,37.1632,36.9683,37.0333,403718.0
2019-04-12 09:50:00,39.92,39.93,39.75,39.75,122179.0,37.0425,37.0518,36.8848,36.8848,122179.0
2019-04-12 10:00:00,39.75,39.75,39.64,39.69,132113.0,36.8848,36.8848,36.7827,36.8291,132113.0
2019-04-12 10:10:00,39.69,39.72,39.59,39.62,179193.0,36.8291,36.857,36.7363,36.7642,179193.0
2019-04-12 10:20:00,39.62,39.67,39.6,39.65,104696.0,36.7642,36.8106,36.7456,36.792,104696.0
2019-04-12 10:30:00,39.65,39.66,39.56,39.57,110975.0,36.792,36.8013,36.7085,36.7178,110975.0
2019-04-12 10:40:00,39.57,39.62,39.53,39.59,188837.0,36.7178,36.7642,36.6806,36.7363,188837.0
2019-04-12 10:50:00,39.58,39.71,39.55,39.69,139644.0,36.727,36.8477,36.6992,36.8291,139644.0
2019-04-12 11:00:00,39.69,39.72,39.58,39.6,200756.0,36.8291,36.857,36.727,36.7456,200756.0
2019-04-12 11:10:00,39.61,39.68,39.6,39.61,56704.0,36.7549,36.8198,36.7456,36.7549,56704.0
2019-04-12 11:20:00,39.62,39.68,39.61,39.66,40143.0,36.7642,36.8198,36.7549,36.8013,40143.0
2019-04-12 11:30:00,39.65,39.69,39.6,39.61,59812.0,36.792,36.8291,36.7456,36.7549,59812.0
2019-04-12 11:40:00,39.61,39.64,39.57,39.58,37875.0,36.7549,36.7827,36.7178,36.727,37875.0
2019-04-12 11:50:00,39.59,39.69,39.58,39.67,31508.0,36.7363,36.8291,36.727,36.8106,31508.0
2019-04-12 12:00:00,39.67,39.74,39.66,39.73,56541.0,36.8106,36.8755,36.8013,36.8662,56541.0
2019-04-12 12:10:00,39.73,39.79,39.71,39.78,42361.0,36.8662,36.9219,36.8477,36.9126,42361.0
2019-04-12 12:20:00,39.77,39.81,39.75,39.77,52403.0,36.9033,36.9405,36.8848,36.9033,52403.0
2019-04-12 12:30:00,39.77,39.82,39.77,39.8,33026.0,36.9033,36.9497,36.9033,36.9312,33026.0
2019-04-12 12:40:00,39.81,39.83,39.75,39.77,36761.0,36.9405,36.959,36.8848,36.9033,36761.0
2019-04-12 12:50:00,39.78,39.8,39.76,39.77,28570.0,36.9126,36.9312,36.8941,36.9033,28570.0
2019-04-12 13:00:00,39.78,39.81,39.72,39.73,80347.0,36.9126,36.9405,36.857,36.8662,80347.0
2019-04-12 13:10:00,39.73,39.78,39.73,39.77,50645.0,36.8662,36.9126,36.8662,36.9033,50645.0
2019-04-12 13:20:00,39.77,39.77,39.71,39.73,57221.0,36.9033,36.9033,36.8477,36.8662,57221.0
2019-04-12 13:30:00,39.73,39.75,39.72,39.73,26979.0,36.8662,36.8848,36.857,36.8662,26979.0
2019-04-12 13:40:00,39.74,39.75,39.72,39.74,37737.0,36.8755,36.8848,36.857,36.8755,37737.0
2019-04-12 13:50:00,39.73,39.74,39.7,39.71,44430.0,36.8662,36.8755,36.8384,36.8477,44430.0
2019-04-12 14:00:00,39.7,39.74,39.7,39.72,34646.0,36.8384,36.8755,36.8384,36.857,34646.0
2019-04-12 14:10:00,39.72,39.75,39.69,39.71,56474.0,36.857,36.8848,36.8291,36.8477,56474.0
2019-04-12 14:20:00,39.72,39.76,39.67,39.75,123617.0,36.857,36.8941,36.8106,36.8848,123617.0
2019-04-12 14:30:00,39.75,39.76,39.73,39.73,61644.0,36.8848,36.8941,36.8662,36.8662,61644.0
2019-04-12 14:40:00,39.73,39.75,39.69,39.7,37719.0,36.8662,36.8848,36.8291,36.8384,37719.0
2019-04-12 14:50:00,39.7,39.72,39.69,39.71,47709.0,36.8384,36.857,36.8291,36.8477,47709.0
2019-04-12 15:00:00,39.71,39.71,39.68,39.71,43509.0,36.8477,36.8477,36.8198,36.8477,43509.0
2019-04-12 15:10:00,39.71,39.74,39.69,39.72,46366.0,36.8477,36.8755,36.8291,36.857,46366.0
2019-04-12 15:20:00,39.72,39.75,39.71,39.73,52890.0,36.857,36.8848,36.8477,36.8662,52890.0
2019-04-12 15:30:00,39.73,39.74,39.72,39.73,107940.0,36.8662,36.8755,36.857,36.8662,107940.0
2019-04-12 15:40:00,39.73,39.74,39.7,39.72,160185.0,36.8662,36.8755,36.8384,36.857,160185.0
2019-04-12 15:50:00,39.72,39.74,39.68,39.72,497783.0,36.857,36.8755,36.8198,36.857,497783.0
2019-04-15 09:30:00,39.9,40.01,39.57,39.64,451742.0,37.024,37.126,36.7178,36.7827,451742.0
2019-04-15 09:40:00,39.64,39.64,39.35,39.45,160502.0,36.7827,36.7827,36.5136,36.6064,160502.0
2019-04-15 09:50:00,39.44,39.61,39.42,39.55,97336.0,36.5971,36.7549,36.5786,36.6992,97336.0
2019-04-15 10:00:00,39.54,39.67,39.53,39.61,208539.0,36.6899,36.8106,36.6806,36.7549,208539.0
2019-04-15 10:10:00,39.61,39.66,39.56,39.62,81140.0,36.7549,36.8013,36.7085,36.7642,81140.0
2019-04-15 10:20:00,39.62,39.64,39.55,39.57,93752.0,36.7642,36.7827,36.6992,36.7178,93752.0
2019-04-15 10:30:00,39.56,39.59,39.5,39.52,132974.0,36.7085,36.7363,36.6528,36.6714,132974.0
2019-04-15 10:40:00,39.53,39.56,39.51,39.53,82797.0,36.6806,36.7085,36.6621,36.6806,82797.0
2019-04-15 10:50:00,39.53,39.58,39.52,39.58,81026.0,36.6806,36.727,36.6714,36.727,81026.0
2019-04-15 11:00:00,39.57,39.59,39.52,39.57,69634.0,36.7178,36.7363,36.6714,36.7178,69634.0
2019-04-15 11:10:00,39.58,39.63,39.57,39.59,69465.0,36.727,36.7734,36.7178,36.7363,69465.0
2019-04-15 11:20:00,39.59,39.67,39.58,39.64,56958.0,36.7363,36.8106,36.727,36.7827,56958.0
2019-04-15 11:30:00,39.64,39.69,39.62,39.64,45058.0,36.7827,36.8291,36.7642,36.7827,45058.0
2019-04-15 11:40:00,39.64,39.68,39.61,39.66,60191.0,36.7827,36.8198,36.7549,36.8013,60191.0
2019-04-15 11:50:00,39.66,39.68,39.61,39.61,64611.0,36.8013,36.8198,36.7549,36.7549,64611.0
2019-04-15 12:00:00,39.61,39.63,39.52,39.55,186440.0,36.7549,36.7734,36.6714,36.6992,186440.0
2019-04-15 12:10:00,39.56,39.58,39.54,39.58,52613.0,36.7085,36.727,36.6899,36.727,52613.0
2019-04-15 12:20:00,39.58,39.59,39.51,39.52,49142.0,36.727,36.7363,36.6621,36.6714,49142.0
2019-04-15 12:30:00,39.52,39.53,39.49,39.51,51790.0,36.6714,36.6806,36.6435,36.6621,51790.0
2019-04-15 12:40:00,39.51,39.53,39.47,39.49,61461.0,36.6621,36.6806,36.625,36.6435,61461.0
2019-04-15 12:50:00,39.5,39.51,39.46,39.47,43842.0,36.6528,36.6621,36.6157,36.625,43842.0
2019-04-15 13:00:00,39.47,39.52,39.44,39.52,70728.0,36.625,36.6714,36.5971,36.6714,70728.0
2019-04-15 13:10:00,39.52,39.57,39.51,39.54,43759.0,36.6714,36.7178,36.6621,36.6899,43759.0
2019-04-15 13:20:00,39.54,39.57,39.53,39.57,36078.0,36.6899,36.7178,36.6806,36.7178,36078.0
2019-04-15 13:30:00,39.57,39.6,39.54,39.55,48117.0,36.7178,36.7456,36.6899,36.6992,48117.0
2019-04-15 13:40:00,39.55,39.56,39.52,39.52,43605.0,36.6992,36.7085,36.6714,36.6714,43605.0
2019-04-15 13:50:00,39.52,39.53,39.51,39.52,34067.0,36.6714,36.6806,36.6621,36.6714,34067.0
2019-04-15 14:00:00,39.52,39.59,39.52,39.59,55043.0,36.6714,36.7363,36.6714,36.7363,55043.0
2019-04-15 14:10:00,39.58,39.59,39.51,39.52,57033.0,36.727,36.7363,36.6621,36.6714,57033.0
2019-04-15 14:20:00,39.52,39.53,39.5,39.51,54680.0,36.6714,36.6806,36.6528,36.6621,54680.0
2019-04-15 14:30:00,39.51,39.53,39.47,39.48,58626.0,36.6621,36.6806,36.625,36.6343,58626.0
2019-04-15 14:40:00,39.48,39.49,39.47,39.48,45522.0,36.6343,36.6435,36.625,36.6343,45522.0
2019-04-15 14:50:00,39.47,39.53,39.47,39.52,88773.0,36.625,36.6806,36.625,36.6714,88773.0
2019-04-15 15:00:00,39.52,39.54,39.5,39.52,105545.0,36.6714,36.6899,36.6528,36.6714,105545.0
2019-04-15 15:10:00,39.52,39.55,39.51,39.52,99855.0,36.6714,36.6992,36.6621,36.6714,99855.0
2019-04-15 15:20:00,39.53,39.54,39.5,39.51,116005.0,36.6806,36.6899,36.6528,36.6621,116005.0
2019-04-15 15:30:00,39.5,39.51,39.46,39.49,88446.0,36.6528,36.6621,36.6157,36.6435,88446.0
2019-04-15 15:40:00,39.48,39.55,39.48,39.52,212936.0,36.6343,36.6992,36.6343,36.6714,212936.0
2019-04-15 15:50:00,39.53,39.58,39.52,39.56,606308.0,36.6806,36.727,36.6714,36.7085,606308.0
2019-04-16 09:30:00,39.56,39.68,39.53,39.55,201380.0,36.7085,36.8198,36.6806,36.6992,201380.0
2019-04-16 09:40:00,39.55,39.61,39.51,39.56,88728.0,36.6992,36.7549,36.6621,36.7085,88728.0
2019-04-16 09:50:00,39.57,39.57,39.46,39.55,68265.0,36.7178,36.7178,36.6157,36.6992,68265.0
2019-04-16 10:00:00,39.54,39.57,39.47,39.48,74903.0,36.6899,36.7178,36.625,36.6343,74903.0
2019-04-16 10:10:00,39.47,39.58,39.47,39.52,97346.0,36.625,36.727,36.625,36.6714,97346.0
2019-04-16 10:20:00,39.52,39.57,39.5,39.56,51709.0,36.6714,36.7178,36.6528,36.7085,51709.0
2019-04-16 10:30:00,39.56,39.57,39.52,39.55,68271.0,36.7085,36.7178,36.6714,36.6992,68271.0
2019-04-16 10:40:00,39.55,39.57,39.51,39.55,59294.0,36.6992,36.7178,36.6621,36.6992,59294.0
2019-04-16 10:50:00,39.55,39.57,39.53,39.55,61468.0,36.6992,36.7178,36.6806,36.6992,61468.0
2019-04-16 11:00:00,39.55,39.57,39.53,39.55,62866.0,36.6992,36.7178,36.6806,36.6992,62866.0
2019-04-16 11:10:00,39.54,39.61,39.54,39.59,49663.0,36.6899,36.7549,36.6899,36.7363,49663.0
2019-04-16 11:20:00,39.59,39.61,39.57,39.59,80745.0,36.7363,36.7549,36.7178,36.7363,80745.0
2019-04-16 11:30:00,39.58,39.59,39.54,39.55,57648.0,36.727,36.7363,36.6899,36.6992,57648.0
2019-04-16 11:40:00,39.55,39.59,39.55,39.59,55889.0,36.6992,36.7363,36.6992,36.7363,55889.0
2019-04-16 11:50:00,39.59,39.65,39.58,39.62,225957.0,36.7363,36.792,36.727,36.7642,225957.0
2019-04-16 12:00:00,39.62,39.71,39.61,39.71,107770.0,36.7642,36.8477,36.7549,36.8477,107770.0
2019-04-16 12:10:00,39.71,39.78,39.7,39.72,348663.0,36.8477,36.9126,36.8384,36.857,348663.0
2019-04-16 12:20:00,39.71,39.72,39.66,39.71,167318.0,36.8477,36.857,36.8013,36.8477,167318.0
2019-04-16 12:30:00,39.72,39.74,39.67,39.69,89487.0,36.857,36.8755,36.8106,36.8291,89487.0
2019-04-16 12:40:00,39.68,39.76,39.68,39.74,256974.0,36.8198,36.8941,36.8198,36.8755,256974.0
2019-04-16 12:50:00,39.74,39.83,39.73,39.8,98622.0,36.8755,36.959,36.8662,36.9312,98622.0
2019-04-16 13:00:00,39.8,39.81,39.73,39.79,154299.0,36.9312,36.9405,36.8662,36.9219,154299.0
2019-04-16 13:10:00,39.8,39.83,39.79,39.8,74084.0,36.9312,36.959,36.9219,36.9312,74084.0
2019-04-16 13:20:00,39.8,39.84,39.79,39.84,66928.0,36.9312,36.9683,36.9219,36.9683,66928.0
2019-04-16 13:30:00,39.84,39.91,39.81,39.86,148294.0,36.9683,37.0333,36.9405,36.9869,148294.0
2019-04-16 13:40:00,39.86,39.86,39.8,39.8,57430.0,36.9869,36.9869,36.9312,36.9312,57430.0
2019-04-16 13:50:00,39.8,39.82,39.79,39.82,44034.0,36.9312,36.9497,36.9219,36.9497,44034.0
2019-04-16 14:00:00,39.82,39.84,39.81,39.82,66511.0,36.9497,36.9683,36.9405,36.9497,66511.0
2019-04-16 14:10:00,39.82,39.83,39.79,39.82,82272.0,36.9497,36.959,36.9219,36.9497,82272.0
2019-04-16 14:20:00,39.83,39.83,39.79,39.81,49005.0,36.959,36.959,36.9219,36.9405,49005.0
2019-04-16 14:30:00,39.81,39.85,39.79,39.8,61045.0,36.9405,36.9776,36.9219,36.9312,61045.0
2019-04-16 14:40:00,39.8,39.81,39.77,39.78,52877.0,36.9312,36.9405,36.9033,36.9126,52877.0
2019-04-16 14:50:00,39.79,39.79,39.74,39.74,69383.0,36.9219,36.9219,36.8755,36.8755,69383.0
2019-04-16 15:00:00,39.73,39.78,39.73,39.77,99044.0,36.8662,36.9126,36.8662,36.9033,99044.0
2019-04-16 15:10:00,39.77,39.77,39.75,39.77,59172.0,36.9033,36.9033,36.8848,36.9033,59172.0
2019-04-16 15:20:00,39.77,39.81,39.75,39.79,176175.0,36.9033,36.9405,36.8848,36.9219,176175.0
2019-04-16 15:30:00,39.78,39.8,39.69,39.71,264435.0,36.9126,36.9312,36.8291,36.8477,264435.0
2019-04-16 15:40:00,39.71,39.72,39.65,39.68,260603.0,36.8477,36.857,36.792,36.8198,260603.0
2019-04-16 15:50:00,39.68,39.7,39.64,39.66,557448.0,36.8198,36.8384,36.7827,36.8013,557448.0
2019-04-17 09:30:00,40.1,40.18,39.88,40.16,888634.0,37.2096,37.2838,37.0054,37.2652,888634.0
2019-04-17 09:40:00,40.17,40.21,40.01,40.09,247987.0,37.2745,37.3116,37.126,37.2003,247987.0
2019-04-17 09:50:00,40.09,40.1,39.98,40.1,139504.0,37.2003,37.2096,37.0982,37.2096,139504.0
2019-04-17 10:00:00,40.1,40.26,40.08,40.08,274178.0,37.2096,37.358,37.191,37.191,274178.0
2019-04-17 10:10:00,40.08,40.09,40.02,40.05,174325.0,37.191,37.2003,37.1353,37.1632,174325.0
2019-04-17 10:20:00,40.06,40.15,40.05,40.15,196975.0,37.1724,37.256,37.1632,37.256,196975.0
2019-04-17 10:30:00,40.16,40.25,40.13,40.13,251274.0,37.2652,37.3488,37.2374,37.2374,251274.0
2019-04-17 10:40:00,40.14,40.14,40.06,40.12,117036.0,37.2467,37.2467,37.1724,37.2281,117036.0
2019-04-17 10:50:00,40.12,40.13,40.04,40.1,91345.0,37.2281,37.2374,37.1539,37.2096,91345.0
2019-04-17 11:00:00,40.09,40.18,40.09,40.14,111926.0,37.2003,37.2838,37.2003,37.2467,111926.0
2019-04-17 11:10:00,40.14,40.15,40.08,40.09,110028.0,37.2467,37.256,37.191,37.2003,110028.0
2019-04-17 11:20:00,40.1,40.1,40.02,40.02,67322.0,37.2096,37.2096,37.1353,37.1353,67322.0
2019-04-17 11:30:00,40.02,40.05,39.98,40.04,79195.0,37.1353,37.1632,37.0982,37.1539,79195.0
2019-04-17 11:40:00,40.05,40.09,40.03,40.06,122527.0,37.1632,37.2003,37.1446,37.1724,122527.0
2019-04-17 11:50:00,40.06,40.08,40.01,40.04,68563.0,37.1724,37.191,37.126,37.1539,68563.0
2019-04-17 12:00:00,40.04,40.06,39.99,40.0,106880.0,37.1539,37.1724,37.1075,37.1168,106880.0
2019-04-17 12:10:00,39.99,40.06,39.97,40.05,77561.0,37.1075,37.1724,37.0889,37.1632,77561.0
2019-04-17 12:20:00,40.04,40.07,40.01,40.06,52835.0,37.1539,37.1817,37.126,37.1724,52835.0
2019-04-17 12:30:00,40.05,40.08,40.03,40.07,42728.0,37.1632,37.191,37.1446,37.1817,42728.0
2019-04-17 12:40:00,40.07,40.09,40.03,40.04,76852.0,37.1817,37.2003,37.1446,37.1539,76852.0
2019-04-17 12:50:00,40.05,40.07,40.01,40.06,51475.0,37.1632,37.1817,37.126,37.1724,51475.0
2019-04-17 13:00:00,40.06,40.09,40.04,40.08,48257.0,37.1724,37.2003,37.1539,37.191,48257.0
2019-04-17 13:10:00,40.08,40.08,40.06,40.07,53530.0,37.191,37.191,37.1724,37.1817,53530.0
2019-04-17 13:20:00,40.07,40.11,40.03,40.03,240750.0,37.1817,37.2188,37.1446,37.1446,240750.0
2019-04-17 13:30:00,40.04,40.1,40.03,40.1,64582.0,37.1539,37.2096,37.1446,37.2096,64582.0
2019-04-17 13:40:00,40.1,40.1,40.08,40.09,100093.0,37.2096,37.2096,37.191,37.2003,100093.0
2019-04-17 13:50:00,40.09,40.17,40.09,40.15,128841.0,37.2003,37.2745,37.2003,37.256,128841.0
2019-04-17 14:00:00,40.15,40.16,40.13,40.15,77866.0,37.256,37.2652,37.2374,37.256,77866.0
2019-04-17 14:10:00,40.14,40.16,40.09,40.15,75258.0,37.2467,37.2652,37.2003,37.256,75258.0
2019-04-17 14:20:00,40.15,40.17,40.1,40.11,100987.0,37.256,37.2745,37.2096,37.2188,100987.0
2019-04-17 14:30:00,40.11,40.14,40.04,40.05,98746.0,37.2188,37.2467,37.1539,37.1632,98746.0
2019-04-17 14:40:00,40.04,40.06,40.01,40.04,67130.0,37.1539,37.1724,37.126,37.1539,67130.0
2019-04-17 14:50:00,40.05,40.1,40.04,40.06,100217.0,37.1632,37.2096,37.1539,37.1724,100217.0
2019-04-17 15:00:00,40.06,40.08,40.03,40.08,108731.0,37.1724,37.191,37.1446,37.191,108731.0
2019-04-17 15:10:00,40.08,40.11,40.06,40.09,61755.0,37.191,37.2188,37.1724,37.2003,61755.0
2019-04-17 15:20:00,40.09,40.09,40.05,40.05,115488.0,37.2003,37.2003,37.1632,37.1632,115488.0
2019-04-17 15:30:00,40.05,40.09,40.05,40.07,170841.0,37.1632,37.2003,37.1632,37.1817,170841.0
2019-04-17 15:40:00,40.07,40.1,40.05,40.05,320296.0,37.1817,37.2096,37.1632,37.1632,320296.0
2019-04-17 15:50:00,40.05,40.06,39.99,39.99,783573.0,37.1632,37.1724,37.1075,37.1075,783573.0
2019-04-18 09:30:00,40.0,40.27,39.98,40.21,502834.0,37.1168,37.3673,37.0982,37.3116,502834.0
2019-04-18 09:40:00,40.21,40.39,40.2,40.34,198020.0,37.3116,37.4787,37.3024,37.4323,198020.0
2019-04-18 09:50:00,40.34,40.45,40.31,40.35,195560.0,37.4323,37.5343,37.4044,37.4415,195560.0
2019-04-18 10:00:00,40.36,40.37,40.25,40.28,387058.0,37.4508,37.4601,37.3488,37.3766,387058.0
2019-04-18 10:10:00,40.27,40.32,40.25,40.29,159261.0,37.3673,37.4137,37.3488,37.3859,159261.0
2019-04-18 10:20:00,40.29,40.35,40.27,40.34,116197.0,37.3859,37.4415,37.3673,37.4323,116197.0
2019-04-18 10:30:00,40.34,40.4,40.33,40.38,170706.0,37.4323,37.4879,37.423,37.4694,170706.0
2019-04-18 10:40:00,40.37,40.38,40.29,40.29,104991.0,37.4601,37.4694,37.3859,37.3859,104991.0
2019-04-18 10:50:00,40.29,40.32,40.22,40.27,156436.0,37.3859,37.4137,37.3209,37.3673,156436.0
2019-04-18 11:00:00,40.26,40.3,40.21,40.28,349801.0,37.358,37.3951,37.3116,37.3766,349801.0
2019-04-18 11:10:00,40.28,40.28,40.22,40.22,174647.0,37.3766,37.3766,37.3209,37.3209,174647.0
2019-04-18 11:20:00,40.22,40.26,40.13,40.15,191449.0,37.3209,37.358,37.2374,37.256,191449.0
2019-04-18 11:30:00,40.15,40.2,40.1,40.19,84847.0,37.256,37.3024,37.2096,37.2931,84847.0
2019-04-18 11:40:00,40.19,40.28,40.18,40.27,173813.0,37.2931,37.3766,37.2838,37.3673,173813.0
2019-04-18 11:50:00,40.28,40.31,40.24,40.29,89062.0,37.3766,37.4044,37.3395,37.3859,89062.0
2019-04-18 12:00:00,40.29,40.3,40.28,40.3,79190.0,37.3859,37.3951,37.3766,37.3951,79190.0
2019-04-18 12:10:00,40.29,40.31,40.28,40.3,46932.0,37.3859,37.4044,37.3766,37.3951,46932.0
2019-04-18 12:20:00,40.3,40.33,40.27,40.29,70562.0,37.3951,37.423,37.3673,37.3859,70562.0
2019-04-18 12:30:00,40.28,40.32,40.28,40.3,66389.0,37.3766,37.4137,37.3766,37.3951,66389.0
2019-04-18 12:40:00,40.3,40.35,40.3,40.34,59926.0,37.3951,37.4415,37.3951,37.4323,59926.0
2019-04-18 12:50:00,40.34,40.35,40.28,40.28,50600.0,37.4323,37.4415,37.3766,37.3766,50600.0
2019-04-18 13:00:00,40.29,40.3,40.27,40.29,46816.0,37.3859,37.3951,37.3673,37.3859,46816.0
2019-04-18 13:10:00,40.28,40.31,40.28,40.31,54968.0,37.3766,37.4044,37.3766,37.4044,54968.0
2019-04-18 13:20:00,40.3,40.31,40.29,40.3,58448.0,37.3951,37.4044,37.3859,37.3951,58448.0
2019-04-18 13:30:00,40.3,40.33,40.27,40.29,76481.0,37.3951,37.423,37.3673,37.3859,76481.0
2019-04-18 13:40:00,40.29,40.31,40.28,40.31,56423.0,37.3859,37.4044,37.3766,37.4044,56423.0
2019-04-18 13:50:00,40.31,40.32,40.29,40.3,58022.0,37.4044,37.4137,37.3859,37.3951,58022.0
2019-04-18 14:00:00,40.3,40.3,40.26,40.27,49803.0,37.3951,37.3951,37.358,37.3673,49803.0
2019-04-18 14:10:00,40.27,40.28,40.25,40.27,74746.0,37.3673,37.3766,37.3488,37.3673,74746.0
2019-04-18 14:20:00,40.27,40.3,40.26,40.3,86439.0,37.3673,37.3951,37.358,37.3951,86439.0
2019-04-18 14:30:00,40.3,40.34,40.3,40.3,79632.0,37.3951,37.4323,37.3951,37.3951,79632.0
2019-04-18 14:40:00,40.31,40.33,40.3,40.32,72015.0,37.4044,37.423,37.3951,37.4137,72015.0
2019-04-18 14:50:00,40.32,40.34,40.31,40.33,136506.0,37.4137,37.4323,37.4044,37.423,136506.0
2019-04-18 15:00:00,40.33,40.33,40.32,40.33,65606.0,37.423,37.423,37.4137,37.423,65606.0
2019-04-18 15:10:00,40.33,40.34,40.31,40.31,141111.0,37.423,37.4323,37.4044,37.4044,141111.0
2019-04-18 15:20:00,40.32,40.32,40.27,40.31,216672.0,37.4137,37.4137,37.3673,37.4044,216672.0
2019-04-18 15:30:00,40.3,40.31,40.26,40.28,230911.0,37.3951,37.4044,37.358,37.3766,230911.0
2019-04-18 15:40:00,40.29,40.3,40.24,40.25,324537.0,37.3859,37.3951,37.3395,37.3488,324537.0
2019-04-18 15:50:00,40.25,40.3,40.18,40.3,1180697.0,37.3488,37.3951,37.2838,37.3951,1180697.0
2019-04-22 09:30:00,40.0,40.1,39.63,39.79,269041.0,37.1168,37.2096,36.7734,36.9219,269041.0
2019-04-22 09:40:00,39.8,39.89,39.76,39.79,173153.0,36.9312,37.0147,36.8941,36.9219,173153.0
2019-04-22 09:50:00,39.79,39.94,39.77,39.93,200767.0,36.9219,37.0611,36.9033,37.0518,200767.0
2019-04-22 10:00:00,39.94,39.94,39.78,39.8,149309.0,37.0611,37.0611,36.9126,36.9312,149309.0
2019-04-22 10:10:00,39.79,39.82,39.68,39.69,132893.0,36.9219,36.9497,36.8198,36.8291,132893.0
2019-04-22 10:20:00,39.69,39.79,39.69,39.78,61935.0,36.8291,36.9219,36.8291,36.9126,61935.0
2019-04-22 10:30:00,39.78,39.82,39.78,39.8,137601.0,36.9126,36.9497,36.9126,36.9312,137601.0
2019-04-22 10:40:00,39.8,39.81,39.57,39.74,394172.0,36.9312,36.9405,36.7178,36.8755,394172.0
2019-04-22 10:50:00,39.74,39.74,39.64,39.64,149194.0,36.8755,36.8755,36.7827,36.7827,149194.0
2019-04-22 11:00:00,39.65,39.71,39.63,39.67,187637.0,36.792,36.8477,36.7734,36.8106,187637.0
2019-04-22 11:10:00,39.67,39.68,39.62,39.64,97607.0,36.8106,36.8198,36.7642,36.7827,97607.0
2019-04-22 11:20:00,39.65,39.68,39.64,39.67,87082.0,36.792,36.8198,36.7827,36.8106,87082.0
2019-04-22 11:30:00,39.66,39.7,39.66,39.69,75744.0,36.8013,36.8384,36.8013,36.8291,75744.0
2019-04-22 11:40:00,39.69,39.7,39.64,39.66,125369.0,36.8291,36.8384,36.7827,36.8013,125369.0
2019-04-22 11:50:00,39.66,39.67,39.6,39.62,57851.0,36.8013,36.8106,36.7456,36.7642,57851.0
2019-04-22 12:00:00,39.61,39.7,39.61,39.69,140491.0,36.7549,36.8384,36.7549,36.8291,140491.0
2019-04-22 12:10:00,39.7,39.7,39.65,39.67,56027.0,36.8384,36.8384,36.792,36.8106,56027.0
2019-04-22 12:20:00,39.66,39.69,39.64,39.65,59711.0,36.8013,36.8291,36.7827,36.792,59711.0
2019-04-22 12:30:00,39.66,39.67,39.63,39.65,66743.0,36.8013,36.8106,36.7734,36.792,66743.0
2019-04-22 12:40:00,39.64,39.65,39.61,39.62,48476.0,36.7827,36.792,36.7549,36.7642,48476.0
2019-04-22 12:50:00,39.62,39.62,39.6,39.6,54225.0,36.7642,36.7642,36.7456,36.7456,54225.0
2019-04-22 13:00:00,39.61,39.64,39.59,39.64,75509.0,36.7549,36.7827,36.7363,36.7827,75509.0
2019-04-22 13:10:00,39.64,39.67,39.64,39.66,75875.0,36.7827,36.8106,36.7827,36.8013,75875.0
2019-04-22 13:20:00,39.66,39.67,39.63,39.64,72663.0,36.8013,36.8106,36.7734,36.7827,72663.0
2019-04-22 13:30:00,39.64,39.64,39.61,39.62,60248.0,36.7827,36.7827,36.7549,36.7642,60248.0
2019-04-22 13:40:00,39.62,39.63,39.6,39.6,38136.0,36.7642,36.7734,36.7456,36.7456,38136.0
2019-04-22 13:50:00,39.61,39.61,39.58,39.61,86882.0,36.7549,36.7549,36.727,36.7549,86882.0
2019-04-22 14:00:00,39.61,39.67,39.6,39.67,97049.0,36.7549,36.8106,36.7456,36.8106,97049.0
2019-04-22 14:10:00,39.67,39.69,39.61,39.62,164179.0,36.8106,36.8291,36.7549,36.7642,164179.0
2019-04-22 14:20:00,39.61,39.65,39.6,39.61,62347.0,36.7549,36.792,36.7456,36.7549,62347.0
2019-04-22 14:30:00,39.61,39.62,39.57,39.58,51263.0,36.7549,36.7642,36.7178,36.727,51263.0
2019-04-22 14:40:00,39.58,39.59,39.52,39.53,101697.0,36.727,36.7363,36.6714,36.6806,101697.0
2019-04-22 14:50:00,39.53,39.56,39.51,39.52,67694.0,36.6806,36.7085,36.6621,36.6714,67694.0
2019-04-22 15:00:00,39.52,39.54,39.51,39.54,61125.0,36.6714,36.6899,36.6621,36.6899,61125.0
2019-04-22 15:10:00,39.54,39.58,39.53,39.57,73042.0,36.6899,36.727,36.6806,36.7178,73042.0
2019-04-22 15:20:00,39.57,39.58,39.51,39.52,81308.0,36.7178,36.727,36.6621,36.6714,81308.0
2019-04-22 15:30:00,39.53,39.55,39.49,39.55,237595.0,36.6806,36.6992,36.6435,36.6992,237595.0
2019-04-22 15:40:00,39.55,39.6,39.52,39.6,208714.0,36.6992,36.7456,36.6714,36.7456,208714.0
2019-04-22 15:50:00,39.6,39.6,39.5,39.51,556089.0,36.7456,36.7456,36.6528,36.6621,556089.0
2019-04-23 09:30:00,39.4,39.52,39.22,39.48,335907.0,36.56,36.6714,36.393,36.6343,335907.0
2019-04-23 09:40:00,39.48,39.49,39.3,39.31,104275.0,36.6343,36.6435,36.4672,36.4765,104275.0
2019-04-23 09:50:00,39.31,39.32,39.2,39.27,117582.0,36.4765,36.4858,36.3744,36.4394,117582.0
2019-04-23 10:00:00,39.28,39.4,39.27,39.27,97952.0,36.4487,36.56,36.4394,36.4394,97952.0
2019-04-23 10:10:00,39.27,39.32,39.24,39.28,157285.0,36.4394,36.4858,36.4116,36.4487,157285.0
2019-04-23 10:20:00,39.27,39.28,39.18,39.23,106358.0,36.4394,36.4487,36.3559,36.4023,106358.0
2019-04-23 10:30:00,39.24,39.38,39.22,39.36,131584.0,36.4116,36.5415,36.393,36.5229,131584.0
2019-04-23 10:40:00,39.36,39.39,39.32,39.32,115802.0,36.5229,36.5507,36.4858,36.4858,115802.0
2019-04-23 10:50:00,39.32,39.35,39.3,39.35,74566.0,36.4858,36.5136,36.4672,36.5136,74566.0
2019-04-23 11:00:00,39.35,39.44,39.34,39.44,163456.0,36.5136,36.5971,36.5043,36.5971,163456.0
2019-04-23 11:10:00,39.44,39.51,39.44,39.51,77241.0,36.5971,36.6621,36.5971,36.6621,77241.0
2019-04-23 11:20:00,39.5,39.57,39.46,39.57,128931.0,36.6528,36.7178,36.6157,36.7178,128931.0
2019-04-23 11:30:00,39.56,39.57,39.5,39.54,179160.0,36.7085,36.7178,36.6528,36.6899,179160.0
2019-04-23 11:40:00,39.54,39.58,39.53,39.58,97050.0,36.6899,36.727,36.6806,36.727,97050.0
2019-04-23 11:50:00,39.58,39.68,39.57,39.65,118107.0,36.727,36.8198,36.7178,36.792,118107.0
2019-04-23 12:00:00,39.65,39.77,39.63,39.76,153343.0,36.792,36.9033,36.7734,36.8941,153343.0
2019-04-23 12:10:00,39.76,39.77,39.71,39.73,70741.0,36.8941,36.9033,36.8477,36.8662,70741.0
2019-04-23 12:20:00,39.74,39.77,39.5,39.75,62251.0,36.8755,36.9033,36.6528,36.8848,62251.0
2019-04-23 12:30:00,39.75,39.79,39.71,39.78,82411.0,36.8848,36.9219,36.8477,36.9126,82411.0
2019-04-23 12:40:00,39.78,39.79,39.73,39.73,39790.0,36.9126,36.9219,36.8662,36.8662,39790.0
2019-04-23 12:50:00,39.73,39.75,39.67,39.73,79831.0,36.8662,36.8848,36.8106,36.8662,79831.0
2019-04-23 13:00:00,39.74,39.79,39.68,39.72,102390.0,36.8755,36.9219,36.8198,36.857,102390.0
2019-04-23 13:10:00,39.72,39.77,39.71,39.77,66931.0,36.857,36.9033,36.8477,36.9033,66931.0
2019-04-23 13:20:00,39.77,39.77,39.71,39.72,165375.0,36.9033,36.9033,36.8477,36.857,165375.0
2019-04-23 13:30:00,39.72,39.8,39.71,39.79,211967.0,36.857,36.9312,36.8477,36.9219,211967.0
2019-04-23 13:40:00,39.79,39.81,39.77,39.79,54143.0,36.9219,36.9405,36.9033,36.9219,54143.0
2019-04-23 13:50:00,39.79,39.79,39.71,39.73,150106.0,36.9219,36.9219,36.8477,36.8662,150106.0
2019-04-23 14:00:00,39.73,39.81,39.72,39.8,89195.0,36.8662,36.9405,36.857,36.9312,89195.0
2019-04-23 14:10:00,39.81,39.82,39.76,39.79,131056.0,36.9405,36.9497,36.8941,36.9219,131056.0
2019-04-23 14:20:00,39.8,39.8,39.74,39.76,132937.0,36.9312,36.9312,36.8755,36.8941,132937.0
2019-04-23 14:30:00,39.77,39.79,39.75,39.76,40801.0,36.9033,36.9219,36.8848,36.8941,40801.0
2019-04-23 14:40:00,39.76,39.79,39.72,39.73,80303.0,36.8941,36.9219,36.857,36.8662,80303.0
2019-04-23 14:50:00,39.73,39.73,39.68,39.71,113244.0,36.8662,36.8662,36.8198,36.8477,113244.0
2019-04-23 15:00:00,39.7,39.74,39.68,39.72,130956.0,36.8384,36.8755,36.8198,36.857,130956.0
2019-04-23 15:10:00,39.71,39.74,39.7,39.72,94067.0,36.8477,36.8755,36.8384,36.857,94067.0
2019-04-23 15:20:00,39.72,39.74,39.68,39.71,120428.0,36.857,36.8755,36.8198,36.8477,120428.0
2019-04-23 15:30:00,39.71,39.75,39.69,39.73,114509.0,36.8477,36.8848,36.8291,36.8662,114509.0
2019-04-23 15:40:00,39.73,39.79,39.72,39.78,282421.0,36.8662,36.9219,36.857,36.9126,282421.0
2019-04-23 15:50:00,39.77,39.84,39.75,39.83,844860.0,36.9033,36.9683,36.8848,36.959,844860.0
2019-04-24 09:30:00,39.51,39.56,39.41,39.45,362415.0,36.6621,36.7085,36.5693,36.6064,362415.0
2019-04-24 09:40:00,39.45,39.5,39.37,39.48,146775.0,36.6064,36.6528,36.5322,36.6343,146775.0
2019-04-24 09:50:00,39.48,39.54,39.47,39.52,96122.0,36.6343,36.6899,36.625,36.6714,96122.0
2019-04-24 10:00:00,39.52,39.52,39.48,39.52,131893.0,36.6714,36.6714,36.6343,36.6714,131893.0
2019-04-24 10:10:00,39.52,39.56,39.49,39.54,89984.0,36.6714,36.7085,36.6435,36.6899,89984.0
2019-04-24 10:20:00,39.54,39.65,39.51,39.63,143148.0,36.6899,36.792,36.6621,36.7734,143148.0
2019-04-24 10:30:00,39.63,39.71,39.6,39.69,96999.0,36.7734,36.8477,36.7456,36.8291,96999.0
2019-04-24 10:40:00,39.7,39.7,39.6,39.63,91080.0,36.8384,36.8384,36.7456,36.7734,91080.0
2019-04-24 10:50:00,39.62,39.71,39.59,39.71,63827.0,36.7642,36.8477,36.7363,36.8477,63827.0
2019-04-24 11:00:00,39.71,39.76,39.68,39.71,100660.0,36.8477,36.8941,36.8198,36.8477,100660.0
2019-04-24 11:10:00,39.71,39.74,39.7,39.72,52606.0,36.8477,36.8755,36.8384,36.857,52606.0
2019-04-24 11:20:00,39.73,39.73,39.65,39.69,59324.0,36.8662,36.8662,36.792,36.8291,59324.0
2019-04-24 11:30:00,39.7,39.74,39.66,39.72,49425.0,36.8384,36.8755,36.8013,36.857,49425.0
2019-04-24 11:40:00,39.72,39.74,39.67,39.67,57478.0,36.857,36.8755,36.8106,36.8106,57478.0
2019-04-24 11:50:00,39.67,39.69,39.63,39.64,90774.0,36.8106,36.8291,36.7734,36.7827,90774.0
2019-04-24 12:00:00,39.63,39.64,39.6,39.63,117721.0,36.7734,36.7827,36.7456,36.7734,117721.0
2019-04-24 12:10:00,39.63,39.67,39.63,39.65,37081.0,36.7734,36.8106,36.7734,36.792,37081.0
2019-04-24 12:20:00,39.65,39.68,39.64,39.67,42279.0,36.792,36.8198,36.7827,36.8106,42279.0
2019-04-24 12:30:00,39.66,39.67,39.63,39.65,28507.0,36.8013,36.8106,36.7734,36.792,28507.0
2019-04-24 12:40:00,39.65,39.66,39.62,39.66,43277.0,36.792,36.8013,36.7642,36.8013,43277.0
2019-04-24 12:50:00,39.66,39.68,39.62,39.63,38795.0,36.8013,36.8198,36.7642,36.7734,38795.0
2019-04-24 13:00:00,39.63,39.66,39.6,39.64,142380.0,36.7734,36.8013,36.7456,36.7827,142380.0
2019-04-24 13:10:00,39.63,39.64,39.58,39.64,52189.0,36.7734,36.7827,36.727,36.7827,52189.0
2019-04-24 13:20:00,39.64,39.67,39.63,39.66,39934.0,36.7827,36.8106,36.7734,36.8013,39934.0
2019-04-24 13:30:00,39.66,39.68,39.64,39.66,28798.0,36.8013,36.8198,36.7827,36.8013,28798.0
2019-04-24 13:40:00,39.66,39.67,39.65,39.66,41533.0,36.8013,36.8106,36.792,36.8013,41533.0
2019-04-24 13:50:00,39.67,39.7,39.66,39.69,90649.0,36.8106,36.8384,36.8013,36.8291,90649.0
2019-04-24 14:00:00,39.68,39.73,39.68,39.72,90621.0,36.8198,36.8662,36.8198,36.857,90621.0
2019-04-24 14:10:00,39.71,39.74,39.68,39.68,97564.0,36.8477,36.8755,36.8198,36.8198,97564.0
2019-04-24 14:20:00,39.69,39.69,39.64,39.65,157140.0,36.8291,36.8291,36.7827,36.792,157140.0
2019-04-24 14:30:00,39.65,39.67,39.63,39.65,97574.0,36.792,36.8106,36.7734,36.792,97574.0
2019-04-24 14:40:00,39.65,39.69,39.63,39.68,90365.0,36.792,36.8291,36.7734,36.8198,90365.0
2019-04-24 14:50:00,39.67,39.71,39.66,39.68,178482.0,36.8106,36.8477,36.8013,36.8198,178482.0
2019-04-24 15:00:00,39.69,39.77,39.68,39.77,118037.0,36.8291,36.9033,36.8198,36.9033,118037.0
2019-04-24 15:10:00,39.76,39.79,39.74,39.79,86338.0,36.8941,36.9219,36.8755,36.9219,86338.0
2019-04-24 15:20:00,39.79,39.82,39.77,39.82,86447.0,36.9219,36.9497,36.9033,36.9497,86447.0
2019-04-24 15:30:00,39.82,39.85,39.8,39.84,118431.0,36.9497,36.9776,36.9312,36.9683,118431.0
2019-04-24 15:40:00,39.83,39.89,39.8,39.83,219870.0,36.959,37.0147,36.9312,36.959,219870.0
2019-04-24 15:50:00,39.82,39.83,39.72,39.72,766652.0,36.9497,36.959,36.857,36.857,766652.0
2019-04-25 09:30:00,39.52,39.72,39.07,39.27,285275.0,36.6714,36.857,36.2538,36.4394,285275.0
2019-04-25 09:40:00,39.27,39.37,39.13,39.36,182343.0,36.4394,36.5322,36.3095,36.5229,182343.0
2019-04-25 09:50:00,39.36,39.41,39.2,39.21,215001.0,36.5229,36.5693,36.3744,36.3837,215001.0
2019-04-25 10:00:00,39.21,39.26,39.15,39.16,130896.0,36.3837,36.4301,36.328,36.3373,130896.0
2019-04-25 10:10:00,39.16,39.16,39.03,39.07,230480.0,36.3373,36.3373,36.2167,36.2538,230480.0
2019-04-25 10:20:00,39.07,39.07,38.99,39.05,207158.0,36.2538,36.2538,36.1796,36.2352,207158.0
2019-04-25 10:30:00,39.05,39.08,38.96,39.06,187400.0,36.2352,36.2631,36.1517,36.2445,187400.0
2019-04-25 10:40:00,39.06,39.07,38.95,38.99,159043.0,36.2445,36.2538,36.1425,36.1796,159043.0
2019-04-25 10:50:00,38.99,39.04,38.99,39.02,135561.0,36.1796,36.226,36.1796,36.2074,135561.0
2019-04-25 11:00:00,39.02,39.13,39.01,39.12,167034.0,36.2074,36.3095,36.1981,36.3002,167034.0
2019-04-25 11:10:00,39.12,39.17,39.08,39.13,131105.0,36.3002,36.3466,36.2631,36.3095,131105.0
2019-04-25 11:20:00,39.13,39.25,39.11,39.23,147842.0,36.3095,36.4208,36.2909,36.4023,147842.0
2019-04-25 11:30:00,39.22,39.26,39.2,39.26,95275.0,36.393,36.4301,36.3744,36.4301,95275.0
2019-04-25 11:40:00,39.26,39.26,39.21,39.23,82573.0,36.4301,36.4301,36.3837,36.4023,82573.0
2019-04-25 11:50:00,39.23,39.27,39.19,39.19,70025.0,36.4023,36.4394,36.3652,36.3652,70025.0
2019-04-25 12:00:00,39.19,39.23,39.16,39.22,69240.0,36.3652,36.4023,36.3373,36.393,69240.0
2019-04-25 12:10:00,39.22,39.23,39.16,39.19,63785.0,36.393,36.4023,36.3373,36.3652,63785.0
2019-04-25 12:20:00,39.2,39.22,39.19,39.2,67696.0,36.3744,36.393,36.3652,36.3744,67696.0
2019-04-25 12:30:00,39.2,39.23,39.19,39.2,103461.0,36.3744,36.4023,36.3652,36.3744,103461.0
2019-04-25 12:40:00,39.2,39.26,39.19,39.26,59906.0,36.3744,36.4301,36.3652,36.4301,59906.0
2019-04-25 12:50:00,39.25,39.26,39.24,39.25,51896.0,36.4208,36.4301,36.4116,36.4208,51896.0
2019-04-25 13:00:00,39.25,39.26,39.16,39.16,81377.0,36.4208,36.4301,36.3373,36.3373,81377.0
2019-04-25 13:10:00,39.16,39.16,39.1,39.16,130388.0,36.3373,36.3373,36.2816,36.3373,130388.0
2019-04-25 13:20:00,39.15,39.21,39.14,39.15,93920.0,36.328,36.3837,36.3188,36.328,93920.0
2019-04-25 13:30:00,39.14,39.18,39.14,39.18,113479.0,36.3188,36.3559,36.3188,36.3559,113479.0
2019-04-25 13:40:00,39.18,39.21,39.15,39.15,48019.0,36.3559,36.3837,36.328,36.328,48019.0
2019-04-25 13:50:00,39.16,39.17,39.11,39.13,44608.0,36.3373,36.3466,36.2909,36.3095,44608.0
2019-04-25 14:00:00,39.13,39.16,39.12,39.15,62496.0,36.3095,36.3373,36.3002,36.328,62496.0
2019-04-25 14:10:00,39.15,39.15,39.13,39.15,34990.0,36.328,36.328,36.3095,36.328,34990.0
2019-04-25 14:20:00,39.15,39.18,39.14,39.16,64979.0,36.328,36.3559,36.3188,36.3373,64979.0
2019-04-25 14:30:00,39.16,39.19,39.15,39.18,93656.0,36.3373,36.3652,36.328,36.3559,93656.0
2019-04-25 14:40:00,39.18,39.23,39.14,39.15,97602.0,36.3559,36.4023,36.3188,36.328,97602.0
2019-04-25 14:50:00,39.15,39.16,39.13,39.15,63889.0,36.328,36.3373,36.3095,36.328,63889.0
2019-04-25 15:00:00,39.15,39.17,39.1,39.11,218986.0,36.328,36.3466,36.2816,36.2909,218986.0
2019-04-25 15:10:00,39.11,39.12,39.06,39.11,147755.0,36.2909,36.3002,36.2445,36.2909,147755.0
2019-04-25 15:20:00,39.11,39.27,39.11,39.27,199601.0,36.2909,36.4394,36.2909,36.4394,199601.0
2019-04-25 15:30:00,39.27,39.31,39.26,39.31,378252.0,36.4394,36.4765,36.4301,36.4765,378252.0
2019-04-25 15:40:00,39.3,39.31,39.18,39.21,395593.0,36.4672,36.4765,36.3559,36.3837,395593.0
2019-04-25 15:50:00,39.21,39.21,39.06,39.13,826576.0,36.3837,36.3837,36.2445,36.3095,826576.0
2019-04-26 09:30:00,40.05,40.1,39.79,39.83,765316.0,37.1632,37.2096,36.9219,36.959,765316.0
2019-04-26 09:40:00,39.82,39.9,39.6,39.71,545510.0,36.9497,37.024,36.7456,36.8477,545510.0
2019-04-26 09:50:00,39.71,40.02,39.7,39.86,417172.0,36.8477,37.1353,36.8384,36.9869,417172.0
2019-04-26 10:00:00,39.86,39.86,39.64,39.65,229197.0,36.9869,36.9869,36.7827,36.792,229197.0
2019-04-26 10:10:00,39.65,39.72,39.61,39.65,208262.0,36.792,36.857,36.7549,36.792,208262.0
2019-04-26 10:20:00,39.65,39.79,39.62,39.79,191046.0,36.792,36.9219,36.7642,36.9219,191046.0
2019-04-26 10:30:00,39.78,39.79,39.64,39.64,136328.0,36.9126,36.9219,36.7827,36.7827,136328.0
2019-04-26 10:40:00,39.65,39.68,39.58,39.64,265564.0,36.792,36.8198,36.727,36.7827,265564.0
2019-04-26 10:50:00,39.64,39.72,39.58,39.6,191284.0,36.7827,36.857,36.727,36.7456,191284.0
2019-04-26 11:00:00,39.6,39.78,39.59,39.75,273618.0,36.7456,36.9126,36.7363,36.8848,273618.0
2019-04-26 11:10:00,39.74,39.86,39.74,39.78,211507.0,36.8755,36.9869,36.8755,36.9126,211507.0
2019-04-26 11:20:00,39.78,39.83,39.64,39.76,175088.0,36.9126,36.959,36.7827,36.8941,175088.0
2019-04-26 11:30:00,39.75,39.76,39.64,39.69,106535.0,36.8848,36.8941,36.7827,36.8291,106535.0
2019-04-26 11:40:00,39.69,39.73,39.65,39.72,121195.0,36.8291,36.8662,36.792,36.857,121195.0
2019-04-26 11:50:00,39.72,39.78,39.69,39.73,108755.0,36.857,36.9126,36.8291,36.8662,108755.0
2019-04-26 12:00:00,39.73,39.74,39.61,39.62,116456.0,36.8662,36.8755,36.7549,36.7642,116456.0
2019-04-26 12:10:00,39.62,39.66,39.6,39.65,111809.0,36.7642,36.8013,36.7456,36.792,111809.0
2019-04-26 12:20:00,39.64,39.68,39.6,39.61,101597.0,36.7827,36.8198,36.7456,36.7549,101597.0
2019-04-26 12:30:00,39.6,39.62,39.54,39.58,102825.0,36.7456,36.7642,36.6899,36.727,102825.0
2019-04-26 12:40:00,39.58,39.59,39.52,39.54,87921.0,36.727,36.7363,36.6714,36.6899,87921.0
2019-04-26 12:50:00,39.54,39.62,39.53,39.59,112685.0,36.6899,36.7642,36.6806,36.7363,112685.0
2019-04-26 13:00:00,39.59,39.6,39.51,39.52,76371.0,36.7363,36.7456,36.6621,36.6714,76371.0
2019-04-26 13:10:00,39.52,39.56,39.49,39.52,292052.0,36.6714,36.7085,36.6435,36.6714,292052.0
2019-04-26 13:20:00,39.51,39.53,39.44,39.52,190341.0,36.6621,36.6806,36.5971,36.6714,190341.0
2019-04-26 13:30:00,39.52,39.58,39.5,39.52,108982.0,36.6714,36.727,36.6528,36.6714,108982.0
2019-04-26 13:40:00,39.52,39.53,39.49,39.51,74472.0,36.6714,36.6806,36.6435,36.6621,74472.0
2019-04-26 13:50:00,39.51,39.52,39.47,39.52,105895.0,36.6621,36.6714,36.625,36.6714,105895.0
2019-04-26 14:00:00,39.52,39.56,39.44,39.55,360814.0,36.6714,36.7085,36.5971,36.6992,360814.0
2019-04-26 14:10:00,39.54,39.6,39.52,39.54,334958.0,36.6899,36.7456,36.6714,36.6899,334958.0
2019-04-26 14:20:00,39.54,39.57,39.48,39.5,116113.0,36.6899,36.7178,36.6343,36.6528,116113.0
2019-04-26 14:30:00,39.5,39.54,39.49,39.51,164420.0,36.6528,36.6899,36.6435,36.6621,164420.0
2019-04-26 14:40:00,39.51,39.56,39.49,39.55,146390.0,36.6621,36.7085,36.6435,36.6992,146390.0
2019-04-26 14:50:00,39.55,39.64,39.54,39.62,137943.0,36.6992,36.7827,36.6899,36.7642,137943.0
2019-04-26 15:00:00,39.62,39.68,39.61,39.65,123919.0,36.7642,36.8198,36.7549,36.792,123919.0
2019-04-26 15:10:00,39.65,39.67,39.63,39.66,217486.0,36.792,36.8106,36.7734,36.8013,217486.0
2019-04-26 15:20:00,39.66,39.7,39.64,39.65,83710.0,36.8013,36.8384,36.7827,36.792,83710.0
2019-04-26 15:30:00,39.64,39.69,39.62,39.68,194749.0,36.7827,36.8291,36.7642,36.8198,194749.0
2019-04-26 15:40:00,39.68,39.7,39.65,39.66,332738.0,36.8198,36.8384,36.792,36.8013,332738.0
2019-04-26 15:50:00,39.66,39.76,39.66,39.69,1160435.0,36.8013,36.8941,36.8013,36.8291,1160435.0
2019-04-29 09:30:00,39.75,39.96,39.69,39.88,349507.0,36.8848,37.0797,36.8291,37.0054,349507.0
2019-04-29 09:40:00,39.88,40.03,39.83,40.03,197149.0,37.0054,37.1446,36.959,37.1446,197149.0
2019-04-29 09:50:00,40.02,40.04,39.87,39.88,187339.0,37.1353,37.1539,36.9961,37.0054,187339.0
2019-04-29 10:00:00,39.87,39.91,39.78,39.84,204525.0,36.9961,37.0333,36.9126,36.9683,204525.0
2019-04-29 10:10:00,39.84,40.04,39.84,40.03,177783.0,36.9683,37.1539,36.9683,37.1446,177783.0
2019-04-29 10:20:00,40.03,40.07,39.95,39.98,286698.0,37.1446,37.1817,37.0704,37.0982,286698.0
2019-04-29 10:30:00,39.98,40.08,39.95,40.05,181943.0,37.0982,37.191,37.0704,37.1632,181943.0
2019-04-29 10:40:00,40.05,40.09,40.02,40.09,178350.0,37.1632,37.2003,37.1353,37.2003,178350.0
2019-04-29 10:50:00,40.09,40.17,40.07,40.1,187772.0,37.2003,37.2745,37.1817,37.2096,187772.0
2019-04-29 11:00:00,40.1,40.15,40.04,40.07,154713.0,37.2096,37.256,37.1539,37.1817,154713.0
2019-04-29 11:10:00,40.06,40.13,40.04,40.06,161534.0,37.1724,37.2374,37.1539,37.1724,161534.0
2019-04-29 11:20:00,40.06,40.07,39.99,40.01,137354.0,37.1724,37.1817,37.1075,37.126,137354.0
2019-04-29 11:30:00,40.02,40.08,39.98,40.07,141547.0,37.1353,37.191,37.0982,37.1817,141547.0
2019-04-29 11:40:00,40.07,40.15,40.06,40.14,252325.0,37.1817,37.256,37.1724,37.2467,252325.0
2019-04-29 11:50:00,40.13,40.2,40.13,40.16,124685.0,37.2374,37.3024,37.2374,37.2652,124685.0
2019-04-29 12:00:00,40.15,40.26,40.12,40.26,171519.0,37.256,37.358,37.2281,37.358,171519.0
2019-04-29 12:10:00,40.26,40.28,40.19,40.2,155908.0,37.358,37.3766,37.2931,37.3024,155908.0
2019-04-29 12:20:00,40.2,40.23,40.15,40.21,136412.0,37.3024,37.3302,37.256,37.3116,136412.0
2019-04-29 12:30:00,40.21,40.23,40.17,40.19,81829.0,37.3116,37.3302,37.2745,37.2931,81829.0
2019-04-29 12:40:00,40.19,40.21,40.17,40.19,61709.0,37.2931,37.3116,37.2745,37.2931,61709.0
2019-04-29 12:50:00,40.19,40.2,40.16,40.16,85228.0,37.2931,37.3024,37.2652,37.2652,85228.0
2019-04-29 13:00:00,40.16,40.24,40.16,40.21,110287.0,37.2652,37.3395,37.2652,37.3116,110287.0
2019-04-29 13:10:00,40.22,40.22,40.11,40.14,177116.0,37.3209,37.3209,37.2188,37.2467,177116.0
2019-04-29 13:20:00,40.14,40.16,40.11,40.14,52684.0,37.2467,37.2652,37.2188,37.2467,52684.0
2019-04-29 13:30:00,40.14,40.16,40.1,40.12,82724.0,37.2467,37.2652,37.2096,37.2281,82724.0
2019-04-29 13:40:00,40.11,40.15,40.09,40.12,113532.0,37.2188,37.256,37.2003,37.2281,113532.0
2019-04-29 13:50:00,40.13,40.23,40.11,40.2,219598.0,37.2374,37.3302,37.2188,37.3024,219598.0
2019-04-29 14:00:00,40.21,40.22,40.14,40.16,144819.0,37.3116,37.3209,37.2467,37.2652,144819.0
2019-04-29 14:10:00,40.16,40.22,40.15,40.22,142694.0,37.2652,37.3209,37.256,37.3209,142694.0
2019-04-29 14:20:00,40.23,40.23,40.15,40.19,151195.0,37.3302,37.3302,37.256,37.2931,151195.0
2019-04-29 14:30:00,40.18,40.18,40.1,40.1,125799.0,37.2838,37.2838,37.2096,37.2096,125799.0
2019-04-29 14:40:00,40.11,40.15,40.09,40.09,142741.0,37.2188,37.256,37.2003,37.2003,142741.0
2019-04-29 14:50:00,40.09,40.14,40.07,40.1,184479.0,37.2003,37.2467,37.1817,37.2096,184479.0
2019-04-29 15:00:00,40.1,40.18,40.09,40.18,212431.0,37.2096,37.2838,37.2003,37.2838,212431.0
2019-04-29 15:10:00,40.18,40.18,40.14,40.16,174997.0,37.2838,37.2838,37.2467,37.2652,174997.0
2019-04-29 15:20:00,40.16,40.2,40.15,40.18,326369.0,37.2652,37.3024,37.256,37.2838,326369.0
2019-04-29 15:30:00,40.18,40.2,40.12,40.19,445588.0,37.2838,37.3024,37.2281,37.2931,445588.0
2019-04-29 15:40:00,40.18,40.2,40.16,40.18,508388.0,37.2838,37.3024,37.2652,37.2838,508388.0
2019-04-29 15:50:00,40.18,40.18,40.02,40.02,943617.0,37.2838,37.2838,37.1353,37.1353,943617.0
2019-04-30 09:30:00,38.92,39.47,38.9,38.93,956549.0,36.1146,36.625,36.0961,36.1239,956549.0
2019-04-30 09:40:00,38.94,39.0,38.83,38.91,548536.0,36.1332,36.1889,36.0311,36.1053,548536.0
2019-04-30 09:50:00,38.91,39.03,38.61,38.71,637120.0,36.1053,36.2167,35.827,35.9198,637120.0
2019-04-30 10:00:00,38.73,38.92,38.71,38.79,551318.0,35.9383,36.1146,35.9198,35.994,551318.0
2019-04-30 10:10:00,38.78,38.82,38.6,38.61,445922.0,35.9847,36.0218,35.8177,35.827,445922.0
2019-04-30 10:20:00,38.61,39.02,38.56,38.94,488767.0,35.827,36.2074,35.7806,36.1332,488767.0
2019-04-30 10:30:00,38.94,39.16,38.94,39.02,627539.0,36.1332,36.3373,36.1332,36.2074,627539.0
2019-04-30 10:40:00,39.02,39.14,38.98,39.06,308189.0,36.2074,36.3188,36.1703,36.2445,308189.0
2019-04-30 10:50:00,39.05,39.06,38.88,38.89,289198.0,36.2352,36.2445,36.0775,36.0868,289198.0
2019-04-30 11:00:00,38.88,38.88,38.7,38.76,280797.0,36.0775,36.0775,35.9105,35.9662,280797.0
2019-04-30 11:10:00,38.76,38.79,38.7,38.77,334840.0,35.9662,35.994,35.9105,35.9754,334840.0
2019-04-30 11:20:00,38.77,38.92,38.76,38.91,281831.0,35.9754,36.1146,35.9662,36.1053,281831.0
2019-04-30 11:30:00,38.91,38.91,38.83,38.86,227070.0,36.1053,36.1053,36.0311,36.0589,227070.0
2019-04-30 11:40:00,38.86,38.97,38.84,38.95,295429.0,36.0589,36.161,36.0404,36.1425,295429.0
2019-04-30 11:50:00,38.95,38.96,38.89,38.94,121641.0,36.1425,36.1517,36.0868,36.1332,121641.0
2019-04-30 12:00:00,38.94,38.94,38.86,38.93,114361.0,36.1332,36.1332,36.0589,36.1239,114361.0
2019-04-30 12:10:00,38.92,39.03,38.91,39.0,139956.0,36.1146,36.2167,36.1053,36.1889,139956.0
2019-04-30 12:20:00,39.0,39.01,38.96,38.99,99311.0,36.1889,36.1981,36.1517,36.1796,99311.0
2019-04-30 12:30:00,38.99,39.03,38.98,39.02,127797.0,36.1796,36.2167,36.1703,36.2074,127797.0
2019-04-30 12:40:00,39.02,39.1,39.02,39.07,182743.0,36.2074,36.2816,36.2074,36.2538,182743.0
2019-04-30 12:50:00,39.07,39.11,39.06,39.11,129719.0,36.2538,36.2909,36.2445,36.2909,129719.0
2019-04-30 13:00:00,39.11,39.22,39.1,39.21,170767.0,36.2909,36.393,36.2816,36.3837,170767.0
2019-04-30 13:10:00,39.2,39.22,39.12,39.16,320079.0,36.3744,36.393,36.3002,36.3373,320079.0
2019-04-30 13:20:00,39.17,39.17,39.08,39.16,150938.0,36.3466,36.3466,36.2631,36.3373,150938.0
2019-04-30 13:30:00,39.16,39.26,39.15,39.24,150542.0,36.3373,36.4301,36.328,36.4116,150542.0
2019-04-30 13:40:00,39.25,39.26,39.2,39.22,196570.0,36.4208,36.4301,36.3744,36.393,196570.0
2019-04-30 13:50:00,39.22,39.26,39.18,39.25,107283.0,36.393,36.4301,36.3559,36.4208,107283.0
2019-04-30 14:00:00,39.26,39.27,39.23,39.27,97888.0,36.4301,36.4394,36.4023,36.4394,97888.0
2019-04-30 14:10:00,39.27,39.27,39.19,39.21,180347.0,36.4394,36.4394,36.3652,36.3837,180347.0
2019-04-30 14:20:00,39.2,39.27,39.19,39.27,170706.0,36.3744,36.4394,36.3652,36.4394,170706.0
2019-04-30 14:30:00,39.26,39.27,39.1,39.13,226733.0,36.4301,36.4394,36.2816,36.3095,226733.0
2019-04-30 14:40:00,39.14,39.19,39.13,39.15,188321.0,36.3188,36.3652,36.3095,36.328,188321.0
2019-04-30 14:50:00,39.15,39.16,39.09,39.11,209255.0,36.328,36.3373,36.2724,36.2909,209255.0
2019-04-30 15:00:00,39.1,39.15,39.09,39.14,360330.0,36.2816,36.328,36.2724,36.3188,360330.0
2019-04-30 15:10:00,39.13,39.15,39.06,39.11,183603.0,36.3095,36.328,36.2445,36.2909,183603.0
2019-04-30 15:20:00,39.11,39.17,39.08,39.12,285942.0,36.2909,36.3466,36.2631,36.3002,285942.0
2019-04-30 15:30:00,39.12,39.13,39.05,39.05,401047.0,36.3002,36.3095,36.2352,36.2352,401047.0
2019-04-30 15:40:00,39.06,39.13,39.04,39.12,434148.0,36.2445,36.3095,36.226,36.3002,434148.0
2019-04-30 15:50:00,39.13,39.15,38.95,38.95,1693292.0,36.3095,36.328,36.1425,36.1425,1693292.0
2019-05-01 09:30:00,39.0,39.2,38.98,39.07,407166.0,36.1889,36.3744,36.1703,36.2538,407166.0
2019-05-01 09:40:00,39.06,39.12,38.97,39.03,189823.0,36.2445,36.3002,36.161,36.2167,189823.0
2019-05-01 09:50:00,39.02,39.12,38.96,39.05,214765.0,36.2074,36.3002,36.1517,36.2352,214765.0
2019-05-01 10:00:00,39.03,39.06,38.94,38.97,215597.0,36.2167,36.2445,36.1332,36.161,215597.0
2019-05-01 10:10:00,38.97,39.01,38.92,39.0,159268.0,36.161,36.1981,36.1146,36.1889,159268.0
2019-05-01 10:20:00,38.99,39.02,38.94,38.98,303513.0,36.1796,36.2074,36.1332,36.1703,303513.0
2019-05-01 10:30:00,38.98,38.98,38.88,38.92,198725.0,36.1703,36.1703,36.0775,36.1146,198725.0
2019-05-01 10:40:00,38.91,38.93,38.79,38.8,133223.0,36.1053,36.1239,35.994,36.0033,133223.0
2019-05-01 10:50:00,38.8,38.82,38.76,38.8,95874.0,36.0033,36.0218,35.9662,36.0033,95874.0
2019-05-01 11:00:00,38.81,38.91,38.79,38.86,137977.0,36.0125,36.1053,35.994,36.0589,137977.0
2019-05-01 11:10:00,38.87,38.91,38.86,38.89,139291.0,36.0682,36.1053,36.0589,36.0868,139291.0
2019-05-01 11:20:00,38.88,38.93,38.87,38.91,111893.0,36.0775,36.1239,36.0682,36.1053,111893.0
2019-05-01 11:30:00,38.91,39.0,38.91,39.0,118601.0,36.1053,36.1889,36.1053,36.1889,118601.0
2019-05-01 11:40:00,39.0,39.01,38.97,38.99,183396.0,36.1889,36.1981,36.161,36.1796,183396.0
2019-05-01 11:50:00,38.98,39.0,38.97,38.98,117964.0,36.1703,36.1889,36.161,36.1703,117964.0
2019-05-01 12:00:00,38.98,38.99,38.88,38.88,105849.0,36.1703,36.1796,36.0775,36.0775,105849.0
2019-05-01 12:10:00,38.89,38.91,38.88,38.9,138688.0,36.0868,36.1053,36.0775,36.0961,138688.0
2019-05-01 12:20:00,38.9,38.9,38.83,38.87,111733.0,36.0961,36.0961,36.0311,36.0682,111733.0
2019-05-01 12:30:00,38.86,38.88,38.8,38.8,168158.0,36.0589,36.0775,36.0033,36.0033,168158.0
2019-05-01 12:40:00,38.8,38.84,38.8,38.84,170092.0,36.0033,36.0404,36.0033,36.0404,170092.0
2019-05-01 12:50:00,38.84,38.9,38.83,38.88,118262.0,36.0404,36.0961,36.0311,36.0775,118262.0
2019-05-01 13:00:00,38.87,38.94,38.87,38.91,167103.0,36.0682,36.1332,36.0682,36.1053,167103.0
2019-05-01 13:10:00,38.91,38.99,38.89,38.98,90144.0,36.1053,36.1796,36.0868,36.1703,90144.0
2019-05-01 13:20:00,38.99,39.04,38.98,39.02,147613.0,36.1796,36.226,36.1703,36.2074,147613.0
2019-05-01 13:30:00,39.02,39.08,39.01,39.06,126024.0,36.2074,36.2631,36.1981,36.2445,126024.0
2019-05-01 13:40:00,39.06,39.07,39.02,39.05,57420.0,36.2445,36.2538,36.2074,36.2352,57420.0
2019-05-01 13:50:00,39.06,39.1,39.04,39.04,118698.0,36.2445,36.2816,36.226,36.226,118698.0
2019-05-01 14:00:00,39.04,39.16,39.01,39.14,152125.0,36.226,36.3373,36.1981,36.3188,152125.0
2019-05-01 14:10:00,39.14,39.17,39.07,39.17,124301.0,36.3188,36.3466,36.2538,36.3466,124301.0
2019-05-01 14:20:00,39.17,39.2,39.14,39.16,157191.0,36.3466,36.3744,36.3188,36.3373,157191.0
2019-05-01 14:30:00,39.15,39.18,38.98,38.98,139480.0,36.328,36.3559,36.1703,36.1703,139480.0
2019-05-01 14:40:00,38.98,39.05,38.94,38.97,131446.0,36.1703,36.2352,36.1332,36.161,131446.0
2019-05-01 14:50:00,38.97,39.02,38.93,38.94,177378.0,36.161,36.2074,36.1239,36.1332,177378.0
2019-05-01 15:00:00,38.93,38.96,38.85,38.87,110493.0,36.1239,36.1517,36.0497,36.0682,110493.0
2019-05-01 15:10:00,38.87,38.92,38.85,38.92,118838.0,36.0682,36.1146,36.0497,36.1146,118838.0
2019-05-01 15:20:00,38.92,38.92,38.84,38.89,122424.0,36.1146,36.1146,36.0404,36.0868,122424.0
2019-05-01 15:30:00,38.88,38.9,38.79,38.81,373805.0,36.0775,36.0961,35.994,36.0125,373805.0
2019-05-01 15:40:00,38.8,38.83,38.74,38.8,410744.0,36.0033,36.0311,35.9476,36.0033,410744.0
2019-05-01 15:50:00,38.81,38.81,38.65,38.74,993346.0,36.0125,36.0125,35.8641,35.9476,993346.0
2019-05-02 09:30:00,38.46,38.67,38.35,38.58,686581.0,35.6878,35.8826,35.5857,35.7991,686581.0
2019-05-02 09:40:00,38.58,38.73,38.54,38.63,393210.0,35.7991,35.9383,35.762,35.8455,393210.0
2019-05-02 09:50:00,38.64,38.75,38.62,38.67,232145.0,35.8548,35.9569,35.8362,35.8826,232145.0
2019-05-02 10:00:00,38.67,38.73,38.64,38.69,125506.0,35.8826,35.9383,35.8548,35.9012,125506.0
2019-05-02 10:10:00,38.69,38.78,38.63,38.74,126332.0,35.9012,35.9847,35.8455,35.9476,126332.0
2019-05-02 10:20:00,38.74,38.77,38.66,38.68,118903.0,35.9476,35.9754,35.8734,35.8919,118903.0
2019-05-02 10:30:00,38.67,38.78,38.67,38.76,159905.0,35.8826,35.9847,35.8826,35.9662,159905.0
2019-05-02 10:40:00,38.75,38.8,38.69,38.8,93985.0,35.9569,36.0033,35.9012,36.0033,93985.0
2019-05-02 10:50:00,38.79,38.84,38.7,38.71,170500.0,35.994,36.0404,35.9105,35.9198,170500.0
2019-05-02 11:00:00,38.72,38.81,38.68,38.79,178024.0,35.929,36.0125,35.8919,35.994,178024.0
2019-05-02 11:10:00,38.79,38.81,38.63,38.64,107967.0,35.994,36.0125,35.8455,35.8548,107967.0
2019-05-02 11:20:00,38.64,38.64,38.43,38.43,273276.0,35.8548,35.8548,35.6599,35.6599,273276.0
2019-05-02 11:30:00,38.44,38.54,38.43,38.48,169557.0,35.6692,35.762,35.6599,35.7063,169557.0
2019-05-02 11:40:00,38.48,38.5,38.38,38.48,171845.0,35.7063,35.7249,35.6135,35.7063,171845.0
2019-05-02 11:50:00,38.47,38.48,38.26,38.4,329492.0,35.6971,35.7063,35.5022,35.6321,329492.0
2019-05-02 12:00:00,38.39,38.39,38.34,38.37,156888.0,35.6228,35.6228,35.5764,35.6043,156888.0
2019-05-02 12:10:00,38.37,38.38,38.33,38.36,129761.0,35.6043,35.6135,35.5671,35.595,129761.0
2019-05-02 12:20:00,38.37,38.38,38.3,38.31,145658.0,35.6043,35.6135,35.5393,35.5486,145658.0
2019-05-02 12:30:00,38.32,38.44,38.31,38.38,256999.0,35.5579,35.6692,35.5486,35.6135,256999.0
2019-05-02 12:40:00,38.39,38.41,38.33,38.39,109133.0,35.6228,35.6414,35.5671,35.6228,109133.0
2019-05-02 12:50:00,38.38,38.4,38.35,38.39,91837.0,35.6135,35.6321,35.5857,35.6228,91837.0
2019-05-02 13:00:00,38.4,38.4,38.33,38.38,170690.0,35.6321,35.6321,35.5671,35.6135,170690.0
2019-05-02 13:10:00,38.38,38.42,38.37,38.4,107621.0,35.6135,35.6507,35.6043,35.6321,107621.0
2019-05-02 13:20:00,38.4,38.52,38.39,38.48,308379.0,35.6321,35.7434,35.6228,35.7063,308379.0
2019-05-02 13:30:00,38.48,38.56,38.44,38.54,103250.0,35.7063,35.7806,35.6692,35.762,103250.0
2019-05-02 13:40:00,38.54,38.55,38.45,38.45,188913.0,35.762,35.7713,35.6785,35.6785,188913.0
2019-05-02 13:50:00,38.45,38.48,38.41,38.45,162065.0,35.6785,35.7063,35.6414,35.6785,162065.0
2019-05-02 14:00:00,38.46,38.46,38.33,38.34,111189.0,35.6878,35.6878,35.5671,35.5764,111189.0
2019-05-02 14:10:00,38.35,38.41,38.33,38.4,121977.0,35.5857,35.6414,35.5671,35.6321,121977.0
2019-05-02 14:20:00,38.41,38.43,38.38,38.39,101655.0,35.6414,35.6599,35.6135,35.6228,101655.0
2019-05-02 14:30:00,38.4,38.41,38.35,38.37,113160.0,35.6321,35.6414,35.5857,35.6043,113160.0
2019-05-02 14:40:00,38.38,38.38,38.26,38.27,129660.0,35.6135,35.6135,35.5022,35.5115,129660.0
2019-05-02 14:50:00,38.27,38.31,38.23,38.26,175391.0,35.5115,35.5486,35.4744,35.5022,175391.0
2019-05-02 15:00:00,38.26,38.31,38.24,38.29,150410.0,35.5022,35.5486,35.4836,35.53,150410.0
2019-05-02 15:10:00,38.3,38.33,38.26,38.33,187429.0,35.5393,35.5671,35.5022,35.5671,187429.0
2019-05-02 15:20:00,38.32,38.34,38.26,38.29,204234.0,35.5579,35.5764,35.5022,35.53,204234.0
2019-05-02 15:30:00,38.29,38.31,38.25,38.26,230952.0,35.53,35.5486,35.4929,35.5022,230952.0
2019-05-02 15:40:00,38.26,38.3,38.25,38.28,291306.0,35.5022,35.5393,35.4929,35.5207,291306.0
2019-05-02 15:50:00,38.29,38.34,38.2,38.26,1238036.0,35.53,35.5764,35.4465,35.5022,1238036.0
2019-05-03 09:30:00,38.54,38.7,38.17,38.57,323888.0,35.762,35.9105,35.4187,35.7898,323888.0
2019-05-03 09:40:00,38.58,38.58,38.41,38.43,88812.0,35.7991,35.7991,35.6414,35.6599,88812.0
2019-05-03 09:50:00,38.43,38.58,38.42,38.55,174559.0,35.6599,35.7991,35.6507,35.7713,174559.0
2019-05-03 10:00:00,38.55,38.63,38.54,38.56,103904.0,35.7713,35.8455,35.762,35.7806,103904.0
2019-05-03 10:10:00,38.56,38.62,38.53,38.57,122981.0,35.7806,35.8362,35.7527,35.7898,122981.0
2019-05-03 10:20:00,38.57,38.63,38.55,38.6,69276.0,35.7898,35.8455,35.7713,35.8177,69276.0
2019-05-03 10:30:00,38.6,38.71,38.6,38.67,97234.0,35.8177,35.9198,35.8177,35.8826,97234.0
2019-05-03 10:40:00,38.68,38.73,38.65,38.68,84191.0,35.8919,35.9383,35.8641,35.8919,84191.0
2019-05-03 10:50:00,38.68,38.75,38.67,38.73,63836.0,35.8919,35.9569,35.8826,35.9383,63836.0
2019-05-03 11:00:00,38.73,38.83,38.73,38.8,92154.0,35.9383,36.0311,35.9383,36.0033,92154.0
2019-05-03 11:10:00,38.8,38.83,38.73,38.73,65104.0,36.0033,36.0311,35.9383,35.9383,65104.0
2019-05-03 11:20:00,38.73,38.79,38.72,38.75,69163.0,35.9383,35.994,35.929,35.9569,69163.0
2019-05-03 11:30:00,38.74,38.76,38.71,38.73,63075.0,35.9476,35.9662,35.9198,35.9383,63075.0
2019-05-03 11:40:00,38.73,38.79,38.73,38.74,45190.0,35.9383,35.994,35.9383,35.9476,45190.0
2019-05-03 11:50:00,38.74,38.81,38.73,38.78,89651.0,35.9476,36.0125,35.9383,35.9847,89651.0
2019-05-03 12:00:00,38.79,38.85,38.76,38.84,53265.0,35.994,36.0497,35.9662,36.0404,53265.0
2019-05-03 12:10:00,38.85,38.88,38.84,38.88,53169.0,36.0497,36.0775,36.0404,36.0775,53169.0
2019-05-03 12:20:00,38.88,38.9,38.85,38.86,76276.0,36.0775,36.0961,36.0497,36.0589,76276.0
2019-05-03 12:30:00,38.86,38.88,38.83,38.85,155125.0,36.0589,36.0775,36.0311,36.0497,155125.0
2019-05-03 12:40:00,38.85,38.88,38.82,38.84,42041.0,36.0497,36.0775,36.0218,36.0404,42041.0
2019-05-03 12:50:00,38.83,38.86,38.77,38.77,78414.0,36.0311,36.0589,35.9754,35.9754,78414.0
2019-05-03 13:00:00,38.78,38.79,38.74,38.76,57631.0,35.9847,35.994,35.9476,35.9662,57631.0
2019-05-03 13:10:00,38.76,38.8,38.76,38.79,69231.0,35.9662,36.0033,35.9662,35.994,69231.0
2019-05-03 13:20:00,38.78,38.81,38.77,38.81,62135.0,35.9847,36.0125,35.9754,36.0125,62135.0
2019-05-03 13:30:00,38.8,38.89,38.8,38.89,507478.0,36.0033,36.0868,36.0033,36.0868,507478.0
2019-05-03 13:40:00,38.88,38.89,38.81,38.82,68618.0,36.0775,36.0868,36.0125,36.0218,68618.0
2019-05-03 13:50:00,38.82,38.83,38.8,38.83,62599.0,36.0218,36.0311,36.0033,36.0311,62599.0
2019-05-03 14:00:00,38.82,38.83,38.8,38.82,66161.0,36.0218,36.0311,36.0033,36.0218,66161.0
2019-05-03 14:10:00,38.81,38.83,38.81,38.82,126025.0,36.0125,36.0311,36.0125,36.0218,126025.0
2019-05-03 14:20:00,38.82,38.85,38.81,38.84,136759.0,36.0218,36.0497,36.0125,36.0404,136759.0
2019-05-03 14:30:00,38.84,38.85,38.81,38.84,204783.0,36.0404,36.0497,36.0125,36.0404,204783.0
2019-05-03 14:40:00,38.83,38.9,38.83,38.89,118075.0,36.0311,36.0961,36.0311,36.0868,118075.0
2019-05-03 14:50:00,38.89,38.89,38.84,38.85,119778.0,36.0868,36.0868,36.0404,36.0497,119778.0
2019-05-03 15:00:00,38.84,38.86,38.8,38.86,418620.0,36.0404,36.0589,36.0033,36.0589,418620.0
2019-05-03 15:10:00,38.85,38.86,38.83,38.83,93572.0,36.0497,36.0589,36.0311,36.0311,93572.0
2019-05-03 15:20:00,38.83,38.84,38.82,38.84,92977.0,36.0311,36.0404,36.0218,36.0404,92977.0
2019-05-03 15:30:00,38.84,38.84,38.82,38.83,187720.0,36.0404,36.0404,36.0218,36.0311,187720.0
2019-05-03 15:40:00,38.83,38.83,38.78,38.78,241890.0,36.0311,36.0311,35.9847,35.9847,241890.0
2019-05-03 15:50:00,38.79,38.85,38.77,38.8,811891.0,35.994,36.0497,35.9754,36.0033,811891.0
2019-05-06 09:30:00,37.5,37.79,37.25,37.73,788129.0,34.797,35.0661,34.565,35.0104,788129.0
2019-05-06 09:40:00,37.73,37.79,37.61,37.65,336351.0,35.0104,35.0661,34.899,34.9362,336351.0
2019-05-06 09:50:00,37.65,37.78,37.54,37.76,214007.0,34.9362,35.0568,34.8341,35.0382,214007.0
2019-05-06 10:00:00,37.76,37.89,37.71,37.87,345762.0,35.0382,35.1589,34.9918,35.1403,345762.0
2019-05-06 10:10:00,37.86,37.94,37.83,37.93,182436.0,35.131,35.2053,35.1032,35.196,182436.0
2019-05-06 10:20:00,37.93,37.98,37.88,37.89,202015.0,35.196,35.2424,35.1496,35.1589,202015.0
2019-05-06 10:30:00,37.88,37.89,37.77,37.82,311614.0,35.1496,35.1589,35.0475,35.0939,311614.0
2019-05-06 10:40:00,37.82,37.83,37.66,37.74,200754.0,35.0939,35.1032,34.9454,35.0197,200754.0
2019-05-06 10:50:00,37.74,37.83,37.74,37.75,149209.0,35.0197,35.1032,35.0197,35.029,149209.0
2019-05-06 11:00:00,37.75,37.8,37.74,37.78,170273.0,35.029,35.0753,35.0197,35.0568,170273.0
2019-05-06 11:10:00,37.79,37.88,37.73,37.87,238088.0,35.0661,35.1496,35.0104,35.1403,238088.0
2019-05-06 11:20:00,37.87,37.97,37.86,37.93,108091.0,35.1403,35.2331,35.131,35.196,108091.0
2019-05-06 11:30:00,37.93,37.95,37.85,37.9,135661.0,35.196,35.2145,35.1217,35.1681,135661.0
2019-05-06 11:40:00,37.89,37.94,37.86,37.86,156258.0,35.1589,35.2053,35.131,35.131,156258.0
2019-05-06 11:50:00,37.85,37.86,37.77,37.79,80520.0,35.1217,35.131,35.0475,35.0661,80520.0
2019-05-06 12:00:00,37.79,37.81,37.76,37.8,86553.0,35.0661,35.0846,35.0382,35.0753,86553.0
2019-05-06 12:10:00,37.8,37.86,37.78,37.84,82393.0,35.0753,35.131,35.0568,35.1125,82393.0
2019-05-06 12:20:00,37.84,37.92,37.84,37.89,58641.0,35.1125,35.1867,35.1125,35.1589,58641.0
2019-05-06 12:30:00,37.89,37.97,37.88,37.96,71757.0,35.1589,35.2331,35.1496,35.2238,71757.0
2019-05-06 12:40:00,37.95,37.96,37.91,37.92,60780.0,35.2145,35.2238,35.1774,35.1867,60780.0
2019-05-06 12:50:00,37.92,37.98,37.92,37.94,65347.0,35.1867,35.2424,35.1867,35.2053,65347.0
2019-05-06 13:00:00,37.94,38.0,37.9,37.98,79723.0,35.2053,35.2609,35.1681,35.2424,79723.0
2019-05-06 13:10:00,37.98,38.03,37.97,38.0,54378.0,35.2424,35.2888,35.2331,35.2609,54378.0
2019-05-06 13:20:00,38.01,38.02,37.98,38.0,50848.0,35.2702,35.2795,35.2424,35.2609,50848.0
2019-05-06 13:30:00,38.01,38.01,37.92,37.96,76872.0,35.2702,35.2702,35.1867,35.2238,76872.0
2019-05-06 13:40:00,37.96,38.0,37.95,37.95,52522.0,35.2238,35.2609,35.2145,35.2145,52522.0
2019-05-06 13:50:00,37.95,37.99,37.94,37.98,70492.0,35.2145,35.2517,35.2053,35.2424,70492.0
2019-05-06 14:00:00,37.98,38.01,37.97,37.99,53736.0,35.2424,35.2702,35.2331,35.2517,53736.0
2019-05-06 14:10:00,37.99,38.04,37.99,38.04,53282.0,35.2517,35.298,35.2517,35.298,53282.0
2019-05-06 14:20:00,38.04,38.06,37.99,38.04,95029.0,35.298,35.3166,35.2517,35.298,95029.0
2019-05-06 14:30:00,38.04,38.1,38.03,38.09,71068.0,35.298,35.3537,35.2888,35.3444,71068.0
2019-05-06 14:40:00,38.08,38.15,38.07,38.14,96836.0,35.3352,35.4001,35.3259,35.3908,96836.0
2019-05-06 14:50:00,38.15,38.17,38.11,38.14,76479.0,35.4001,35.4187,35.363,35.3908,76479.0
2019-05-06 15:00:00,38.15,38.16,38.1,38.14,128043.0,35.4001,35.4094,35.3537,35.3908,128043.0
2019-05-06 15:10:00,38.15,38.16,38.1,38.12,65360.0,35.4001,35.4094,35.3537,35.3723,65360.0
2019-05-06 15:20:00,38.11,38.13,38.09,38.1,101337.0,35.363,35.3816,35.3444,35.3537,101337.0
2019-05-06 15:30:00,38.1,38.12,38.07,38.11,102685.0,35.3537,35.3723,35.3259,35.363,102685.0
2019-05-06 15:40:00,38.11,38.11,38.04,38.08,208405.0,35.363,35.363,35.298,35.3352,208405.0
2019-05-06 15:50:00,38.08,38.12,38.02,38.09,567962.0,35.3352,35.3723,35.2795,35.3444,567962.0
2019-05-07 09:30:00,38.86,38.89,38.47,38.71,583480.0,36.0589,36.0868,35.6971,35.9198,583480.0
2019-05-07 09:40:00,38.7,38.72,38.6,38.61,368841.0,35.9105,35.929,35.8177,35.827,368841.0
2019-05-07 09:50:00,38.6,38.63,38.52,38.53,396996.0,35.8177,35.8455,35.7434,35.7527,396996.0
2019-05-07 10:00:00,38.52,38.54,38.3,38.45,335332.0,35.7434,35.762,35.5393,35.6785,335332.0
2019-05-07 10:10:00,38.45,38.57,38.39,38.55,295584.0,35.6785,35.7898,35.6228,35.7713,295584.0
2019-05-07 10:20:00,38.55,38.73,38.55,38.63,482426.0,35.7713,35.9383,35.7713,35.8455,482426.0
2019-05-07 10:30:00,38.64,38.74,38.64,38.74,244543.0,35.8548,35.9476,35.8548,35.9476,244543.0
2019-05-07 10:40:00,38.73,38.79,38.68,38.75,182341.0,35.9383,35.994,35.8919,35.9569,182341.0
2019-05-07 10:50:00,38.75,38.76,38.68,38.72,157476.0,35.9569,35.9662,35.8919,35.929,157476.0
2019-05-07 11:00:00,38.71,38.83,38.65,38.82,171236.0,35.9198,36.0311,35.8641,36.0218,171236.0
2019-05-07 11:10:00,38.82,38.84,38.76,38.76,217097.0,36.0218,36.0404,35.9662,35.9662,217097.0
2019-05-07 11:20:00,38.77,38.77,38.55,38.62,310316.0,35.9754,35.9754,35.7713,35.8362,310316.0
2019-05-07 11:30:00,38.62,38.69,38.52,38.59,298996.0,35.8362,35.9012,35.7434,35.8084,298996.0
2019-05-07 11:40:00,38.58,38.64,38.47,38.55,174889.0,35.7991,35.8548,35.6971,35.7713,174889.0
2019-05-07 11:50:00,38.55,38.57,38.46,38.57,186802.0,35.7713,35.7898,35.6878,35.7898,186802.0
2019-05-07 12:00:00,38.56,38.59,38.47,38.56,95631.0,35.7806,35.8084,35.6971,35.7806,95631.0
2019-05-07 12:10:00,38.56,38.59,38.51,38.59,75868.0,35.7806,35.8084,35.7342,35.8084,75868.0
2019-05-07 12:20:00,38.59,38.76,38.58,38.73,170605.0,35.8084,35.9662,35.7991,35.9383,170605.0
2019-05-07 12:30:00,38.73,38.74,38.67,38.71,69482.0,35.9383,35.9476,35.8826,35.9198,69482.0
2019-05-07 12:40:00,38.71,38.72,38.65,38.72,74173.0,35.9198,35.929,35.8641,35.929,74173.0
2019-05-07 12:50:00,38.72,38.77,38.66,38.67,83483.0,35.929,35.9754,35.8734,35.8826,83483.0
2019-05-07 13:00:00,38.67,38.69,38.58,38.59,104231.0,35.8826,35.9012,35.7991,35.8084,104231.0
2019-05-07 13:10:00,38.59,38.63,38.55,38.55,67811.0,35.8084,35.8455,35.7713,35.7713,67811.0
2019-05-07 13:20:00,38.55,38.56,38.44,38.48,121749.0,35.7713,35.7806,35.6692,35.7063,121749.0
2019-05-07 13:30:00,38.47,38.52,38.44,38.49,141765.0,35.6971,35.7434,35.6692,35.7156,141765.0
2019-05-07 13:40:00,38.48,38.53,38.44,38.52,53909.0,35.7063,35.7527,35.6692,35.7434,53909.0
2019-05-07 13:50:00,38.52,38.62,38.51,38.57,149454.0,35.7434,35.8362,35.7342,35.7898,149454.0
2019-05-07 14:00:00,38.57,38.62,38.51,38.57,146044.0,35.7898,35.8362,35.7342,35.7898,146044.0
2019-05-07 14:10:00,38.58,38.58,38.5,38.55,73588.0,35.7991,35.7991,35.7249,35.7713,73588.0
2019-05-07 14:20:00,38.55,38.6,38.46,38.47,130363.0,35.7713,35.8177,35.6878,35.6971,130363.0
2019-05-07 14:30:00,38.47,38.51,38.35,38.4,191389.0,35.6971,35.7342,35.5857,35.6321,191389.0
2019-05-07 14:40:00,38.4,38.44,38.35,38.35,113718.0,35.6321,35.6692,35.5857,35.5857,113718.0
2019-05-07 14:50:00,38.36,38.5,38.33,38.47,140862.0,35.595,35.7249,35.5671,35.6971,140862.0
2019-05-07 15:00:00,38.48,38.48,38.39,38.46,113669.0,35.7063,35.7063,35.6228,35.6878,113669.0
2019-05-07 15:10:00,38.45,38.5,38.41,38.44,182935.0,35.6785,35.7249,35.6414,35.6692,182935.0
2019-05-07 15:20:00,38.45,38.51,38.38,38.39,101860.0,35.6785,35.7342,35.6135,35.6228,101860.0
2019-05-07 15:30:00,38.38,38.41,38.27,38.31,182721.0,35.6135,35.6414,35.5115,35.5486,182721.0
2019-05-07 15:40:00,38.3,38.49,38.3,38.48,235017.0,35.5393,35.7156,35.5393,35.7063,235017.0
2019-05-07 15:50:00,38.48,38.6,38.46,38.53,910594.0,35.7063,35.8177,35.6878,35.7527,910594.0
2019-05-08 09:30:00,38.42,38.62,38.41,38.61,269450.0,35.6507,35.8362,35.6414,35.827,269450.0
2019-05-08 09:40:00,38.61,38.69,38.55,38.61,379274.0,35.827,35.9012,35.7713,35.827,379274.0
2019-05-08 09:50:00,38.61,38.61,38.44,38.52,162626.0,35.827,35.827,35.6692,35.7434,162626.0
2019-05-08 10:00:00,38.52,38.61,38.51,38.6,139365.0,35.7434,35.827,35.7342,35.8177,139365.0
2019-05-08 10:10:00,38.59,38.6,38.48,38.54,96221.0,35.8084,35.8177,35.7063,35.762,96221.0
2019-05-08 10:20:00,38.55,38.56,38.45,38.47,121948.0,35.7713,35.7806,35.6785,35.6971,121948.0
2019-05-08 10:30:00,38.48,38.51,38.42,38.46,78856.0,35.7063,35.7342,35.6507,35.6878,78856.0
2019-05-08 10:40:00,38.46,38.57,38.46,38.47,94751.0,35.6878,35.7898,35.6878,35.6971,94751.0
2019-05-08 10:50:00,38.48,38.61,38.43,38.61,138366.0,35.7063,35.827,35.6599,35.827,138366.0
2019-05-08 11:00:00,38.61,38.78,38.55,38.71,234821.0,35.827,35.9847,35.7713,35.9198,234821.0
2019-05-08 11:10:00,38.71,38.77,38.7,38.72,126678.0,35.9198,35.9754,35.9105,35.929,126678.0
2019-05-08 11:20:00,38.72,38.76,38.62,38.63,165008.0,35.929,35.9662,35.8362,35.8455,165008.0
2019-05-08 11:30:00,38.63,38.71,38.54,38.56,198631.0,35.8455,35.9198,35.762,35.7806,198631.0
2019-05-08 11:40:00,38.56,38.63,38.54,38.63,73960.0,35.7806,35.8455,35.762,35.8455,73960.0
2019-05-08 11:50:00,38.63,38.73,38.62,38.66,61636.0,35.8455,35.9383,35.8362,35.8734,61636.0
2019-05-08 12:00:00,38.66,38.66,38.52,38.54,95774.0,35.8734,35.8734,35.7434,35.762,95774.0
2019-05-08 12:10:00,38.53,38.58,38.52,38.57,78904.0,35.7527,35.7991,35.7434,35.7898,78904.0
2019-05-08 12:20:00,38.57,38.59,38.53,38.56,72460.0,35.7898,35.8084,35.7527,35.7806,72460.0
2019-05-08 12:30:00,38.55,38.6,38.53,38.54,65580.0,35.7713,35.8177,35.7527,35.762,65580.0
2019-05-08 12:40:00,38.53,38.56,38.49,38.52,52176.0,35.7527,35.7806,35.7156,35.7434,52176.0
2019-05-08 12:50:00,38.52,38.56,38.52,38.54,56240.0,35.7434,35.7806,35.7434,35.762,56240.0
2019-05-08 13:00:00,38.54,38.57,38.49,38.53,73608.0,35.762,35.7898,35.7156,35.7527,73608.0
2019-05-08 13:10:00,38.54,38.54,38.49,38.51,75268.0,35.762,35.762,35.7156,35.7342,75268.0
2019-05-08 13:20:00,38.5,38.52,38.49,38.51,58814.0,35.7249,35.7434,35.7156,35.7342,58814.0
2019-05-08 13:30:00,38.51,38.51,38.41,38.43,105093.0,35.7342,35.7342,35.6414,35.6599,105093.0
2019-05-08 13:40:00,38.42,38.45,38.38,38.39,79152.0,35.6507,35.6785,35.6135,35.6228,79152.0
2019-05-08 13:50:00,38.39,38.4,38.33,38.38,85698.0,35.6228,35.6321,35.5671,35.6135,85698.0
2019-05-08 14:00:00,38.39,38.41,38.36,38.39,92088.0,35.6228,35.6414,35.595,35.6228,92088.0
2019-05-08 14:10:00,38.39,38.39,38.34,38.36,88867.0,35.6228,35.6228,35.5764,35.595,88867.0
2019-05-08 14:20:00,38.36,38.42,38.35,38.4,67491.0,35.595,35.6507,35.5857,35.6321,67491.0
2019-05-08 14:30:00,38.4,38.44,38.39,38.41,70939.0,35.6321,35.6692,35.6228,35.6414,70939.0
2019-05-08 14:40:00,38.41,38.44,38.4,38.43,69998.0,35.6414,35.6692,35.6321,35.6599,69998.0
2019-05-08 14:50:00,38.42,38.44,38.41,38.44,70748.0,35.6507,35.6692,35.6414,35.6692,70748.0
2019-05-08 15:00:00,38.44,38.48,38.44,38.45,98504.0,35.6692,35.7063,35.6692,35.6785,98504.0
2019-05-08 15:10:00,38.45,38.48,38.44,38.47,74920.0,35.6785,35.7063,35.6692,35.6971,74920.0
2019-05-08 15:20:00,38.48,38.51,38.47,38.51,119145.0,35.7063,35.7342,35.6971,35.7342,119145.0
2019-05-08 15:30:00,38.51,38.52,38.46,38.48,161755.0,35.7342,35.7434,35.6878,35.7063,161755.0
2019-05-08 15:40:00,38.48,38.48,38.33,38.34,308489.0,35.7063,35.7063,35.5671,35.5764,308489.0
2019-05-08 15:50:00,38.34,38.35,38.14,38.23,1092168.0,35.5764,35.5857,35.3908,35.4744,1092168.0
2019-05-09 09:30:00,37.59,37.67,37.3,37.37,411156.0,34.8805,34.9547,34.6114,34.6763,411156.0
2019-05-09 09:40:00,37.38,37.44,37.28,37.33,219706.0,34.6856,34.7413,34.5928,34.6392,219706.0
2019-05-09 09:50:00,37.34,37.45,37.26,37.41,135085.0,34.6485,34.7506,34.5743,34.7135,135085.0
2019-05-09 10:00:00,37.42,37.5,37.39,37.48,119484.0,34.7227,34.797,34.6949,34.7784,119484.0
2019-05-09 10:10:00,37.46,37.48,37.38,37.39,119840.0,34.7599,34.7784,34.6856,34.6949,119840.0
2019-05-09 10:20:00,37.39,37.39,37.29,37.32,119012.0,34.6949,34.6949,34.6021,34.6299,119012.0
2019-05-09 10:30:00,37.31,37.38,37.27,37.27,172542.0,34.6207,34.6856,34.5836,34.5836,172542.0
2019-05-09 10:40:00,37.27,37.46,37.27,37.45,123769.0,34.5836,34.7599,34.5836,34.7506,123769.0
2019-05-09 10:50:00,37.44,37.45,37.31,37.32,116018.0,34.7413,34.7506,34.6207,34.6299,116018.0
2019-05-09 11:00:00,37.31,37.36,37.3,37.32,116574.0,34.6207,34.6671,34.6114,34.6299,116574.0
2019-05-09 11:10:00,37.32,37.39,37.3,37.31,108927.0,34.6299,34.6949,34.6114,34.6207,108927.0
2019-05-09 11:20:00,37.31,37.34,37.22,37.26,165973.0,34.6207,34.6485,34.5372,34.5743,165973.0
2019-05-09 11:30:00,37.26,37.37,37.26,37.31,109376.0,34.5743,34.6763,34.5743,34.6207,109376.0
2019-05-09 11:40:00,37.31,37.34,37.27,37.34,223357.0,34.6207,34.6485,34.5836,34.6485,223357.0
2019-05-09 11:50:00,37.35,37.47,37.33,37.43,177742.0,34.6578,34.7691,34.6392,34.732,177742.0
2019-05-09 12:00:00,37.43,37.44,37.32,37.32,227395.0,34.732,34.7413,34.6299,34.6299,227395.0
2019-05-09 12:10:00,37.32,37.39,37.32,37.36,173234.0,34.6299,34.6949,34.6299,34.6671,173234.0
2019-05-09 12:20:00,37.36,37.45,37.3,37.34,461513.0,34.6671,34.7506,34.6114,34.6485,461513.0
2019-05-09 12:30:00,37.34,37.55,37.34,37.5,433503.0,34.6485,34.8434,34.6485,34.797,433503.0
2019-05-09 12:40:00,37.5,37.63,37.49,37.6,376481.0,34.797,34.9176,34.7877,34.8898,376481.0
2019-05-09 12:50:00,37.59,37.66,37.57,37.62,109807.0,34.8805,34.9454,34.8619,34.9083,109807.0
2019-05-09 13:00:00,37.62,37.67,37.58,37.59,108662.0,34.9083,34.9547,34.8712,34.8805,108662.0
2019-05-09 13:10:00,37.59,37.6,37.46,37.47,95851.0,34.8805,34.8898,34.7599,34.7691,95851.0
2019-05-09 13:20:00,37.47,37.52,37.45,37.48,86507.0,34.7691,34.8155,34.7506,34.7784,86507.0
2019-05-09 13:30:00,37.48,37.55,37.47,37.5,62729.0,34.7784,34.8434,34.7691,34.797,62729.0
2019-05-09 13:40:00,37.5,37.64,37.47,37.63,87707.0,34.797,34.9269,34.7691,34.9176,87707.0
2019-05-09 13:50:00,37.63,37.63,37.46,37.5,141230.0,34.9176,34.9176,34.7599,34.797,141230.0
2019-05-09 14:00:00,37.51,37.55,37.46,37.52,79248.0,34.8063,34.8434,34.7599,34.8155,79248.0
2019-05-09 14:10:00,37.52,37.55,37.48,37.5,123689.0,34.8155,34.8434,34.7784,34.797,123689.0
2019-05-09 14:20:00,37.5,37.54,37.47,37.48,192852.0,34.797,34.8341,34.7691,34.7784,192852.0
2019-05-09 14:30:00,37.49,37.51,37.46,37.49,108222.0,34.7877,34.8063,34.7599,34.7877,108222.0
2019-05-09 14:40:00,37.5,37.57,37.49,37.55,103556.0,34.797,34.8619,34.7877,34.8434,103556.0
2019-05-09 14:50:00,37.54,37.59,37.46,37.47,82456.0,34.8341,34.8805,34.7599,34.7691,82456.0
2019-05-09 15:00:00,37.47,37.49,37.4,37.41,118677.0,34.7691,34.7877,34.7042,34.7135,118677.0
2019-05-09 15:10:00,37.41,37.48,37.4,37.48,69336.0,34.7135,34.7784,34.7042,34.7784,69336.0
2019-05-09 15:20:00,37.47,37.52,37.42,37.52,73040.0,34.7691,34.8155,34.7227,34.8155,73040.0
2019-05-09 15:30:00,37.52,37.62,37.5,37.61,226529.0,34.8155,34.9083,34.797,34.899,226529.0
2019-05-09 15:40:00,37.6,37.61,37.45,37.45,325921.0,34.8898,34.899,34.7506,34.7506,325921.0
2019-05-09 15:50:00,37.45,37.57,37.44,37.55,732554.0,34.7506,34.8619,34.7413,34.8434,732554.0
2019-05-10 09:30:00,37.5,37.58,37.45,37.54,198650.0,34.797,34.8712,34.7506,34.8341,198650.0
2019-05-10 09:40:00,37.55,37.55,37.43,37.51,211492.0,34.8434,34.8434,34.732,34.8063,211492.0
2019-05-10 09:50:00,37.51,37.54,37.45,37.47,129785.0,34.8063,34.8341,34.7506,34.7691,129785.0
2019-05-10 10:00:00,37.47,37.49,37.4,37.44,111212.0,34.7691,34.7877,34.7042,34.7413,111212.0
2019-05-10 10:10:00,37.44,37.46,37.28,37.34,145564.0,34.7413,34.7599,34.5928,34.6485,145564.0
2019-05-10 10:20:00,37.32,37.32,37.24,37.27,192693.0,34.6299,34.6299,34.5557,34.5836,192693.0
2019-05-10 10:30:00,37.27,37.28,37.12,37.15,89689.0,34.5836,34.5928,34.4444,34.4722,89689.0
2019-05-10 10:40:00,37.15,37.15,37.04,37.09,118445.0,34.4722,34.4722,34.3701,34.4165,118445.0
2019-05-10 10:50:00,37.08,37.18,37.08,37.09,100037.0,34.4072,34.5,34.4072,34.4165,100037.0
2019-05-10 11:00:00,37.09,37.22,37.05,37.17,187864.0,34.4165,34.5372,34.3794,34.4908,187864.0
2019-05-10 11:10:00,37.18,37.25,37.12,37.23,75746.0,34.5,34.565,34.4444,34.5464,75746.0
2019-05-10 11:20:00,37.23,37.27,37.2,37.2,55239.0,34.5464,34.5836,34.5186,34.5186,55239.0
2019-05-10 11:30:00,37.19,37.28,37.13,37.24,89299.0,34.5093,34.5928,34.4536,34.5557,89299.0
2019-05-10 11:40:00,37.23,37.24,37.12,37.15,64833.0,34.5464,34.5557,34.4444,34.4722,64833.0
2019-05-10 11:50:00,37.14,37.27,37.14,37.22,79915.0,34.4629,34.5836,34.4629,34.5372,79915.0
2019-05-10 12:00:00,37.22,37.33,37.22,37.26,67503.0,34.5372,34.6392,34.5372,34.5743,67503.0
2019-05-10 12:10:00,37.25,37.45,37.25,37.42,64558.0,34.565,34.7506,34.565,34.7227,64558.0
2019-05-10 12:20:00,37.43,37.48,37.4,37.45,65252.0,34.732,34.7784,34.7042,34.7506,65252.0
2019-05-10 12:30:00,37.45,37.56,37.43,37.52,64643.0,34.7506,34.8526,34.732,34.8155,64643.0
2019-05-10 12:40:00,37.51,37.54,37.44,37.45,65569.0,34.8063,34.8341,34.7413,34.7506,65569.0
2019-05-10 12:50:00,37.46,37.54,37.46,37.49,40755.0,34.7599,34.8341,34.7599,34.7877,40755.0
2019-05-10 13:00:00,37.49,37.56,37.46,37.48,53891.0,34.7877,34.8526,34.7599,34.7784,53891.0
2019-05-10 13:10:00,37.49,37.59,37.47,37.58,84467.0,34.7877,34.8805,34.7691,34.8712,84467.0
2019-05-10 13:20:00,37.59,37.66,37.55,37.57,112737.0,34.8805,34.9454,34.8434,34.8619,112737.0
2019-05-10 13:30:00,37.58,37.66,37.56,37.62,114670.0,34.8712,34.9454,34.8526,34.9083,114670.0
2019-05-10 13:40:00,37.62,37.76,37.61,37.74,113305.0,34.9083,35.0382,34.899,35.0197,113305.0
2019-05-10 13:50:00,37.74,37.75,37.67,37.67,110346.0,35.0197,35.029,34.9547,34.9547,110346.0
2019-05-10 14:00:00,37.66,37.71,37.64,37.71,115667.0,34.9454,34.9918,34.9269,34.9918,115667.0
2019-05-10 14:10:00,37.7,37.71,37.57,37.58,56774.0,34.9826,34.9918,34.8619,34.8712,56774.0
2019-05-10 14:20:00,37.58,37.62,37.55,37.62,42760.0,34.8712,34.9083,34.8434,34.9083,42760.0
2019-05-10 14:30:00,37.62,37.66,37.61,37.66,62686.0,34.9083,34.9454,34.899,34.9454,62686.0
2019-05-10 14:40:00,37.66,37.69,37.63,37.67,52497.0,34.9454,34.9733,34.9176,34.9547,52497.0
2019-05-10 14:50:00,37.67,37.74,37.67,37.7,50846.0,34.9547,35.0197,34.9547,34.9826,50846.0
2019-05-10 15:00:00,37.7,37.8,37.7,37.76,84635.0,34.9826,35.0753,34.9826,35.0382,84635.0
2019-05-10 15:10:00,37.76,37.89,37.74,37.88,117295.0,35.0382,35.1589,35.0197,35.1496,117295.0
2019-05-10 15:20:00,37.88,37.98,37.86,37.93,105912.0,35.1496,35.2424,35.131,35.196,105912.0
2019-05-10 15:30:00,37.93,37.94,37.78,37.8,181854.0,35.196,35.2053,35.0568,35.0753,181854.0
2019-05-10 15:40:00,37.8,37.82,37.73,37.73,211935.0,35.0753,35.0939,35.0104,35.0104,211935.0
2019-05-10 15:50:00,37.74,37.91,37.72,37.9,639816.0,35.0197,35.1774,35.0011,35.1681,639816.0
2019-05-13 09:30:00,36.85,36.96,36.6,36.81,954158.0,34.1938,34.2959,33.9618,34.1567,954158.0
2019-05-13 09:40:00,36.8,36.91,36.7,36.89,303291.0,34.1474,34.2495,34.0546,34.2309,303291.0
2019-05-13 09:50:00,36.89,36.95,36.78,36.91,497609.0,34.2309,34.2866,34.1289,34.2495,497609.0
2019-05-13 10:00:00,36.92,36.93,36.65,36.66,344423.0,34.2588,34.2681,34.0082,34.0175,344423.0
2019-05-13 10:10:00,36.66,36.82,36.65,36.78,224644.0,34.0175,34.166,34.0082,34.1289,224644.0
2019-05-13 10:20:00,36.79,36.89,36.73,36.88,252913.0,34.1381,34.2309,34.0825,34.2217,252913.0
2019-05-13 10:30:00,36.87,36.98,36.76,36.97,271576.0,34.2124,34.3145,34.1103,34.3052,271576.0
2019-05-13 10:40:00,36.97,37.13,36.97,37.1,351490.0,34.3052,34.4536,34.3052,34.4258,351490.0
2019-05-13 10:50:00,37.1,37.12,37.01,37.06,263584.0,34.4258,34.4444,34.3423,34.3887,263584.0
2019-05-13 11:00:00,37.06,37.12,36.94,36.99,262994.0,34.3887,34.4444,34.2773,34.3237,262994.0
2019-05-13 11:10:00,36.99,37.03,36.85,36.86,205681.0,34.3237,34.3609,34.1938,34.2031,205681.0
2019-05-13 11:20:00,36.87,36.95,36.84,36.86,106382.0,34.2124,34.2866,34.1845,34.2031,106382.0
2019-05-13 11:30:00,36.87,36.91,36.84,36.86,137889.0,34.2124,34.2495,34.1845,34.2031,137889.0
2019-05-13 11:40:00,36.86,36.9,36.82,36.87,128865.0,34.2031,34.2402,34.166,34.2124,128865.0
2019-05-13 11:50:00,36.88,36.92,36.8,36.9,122335.0,34.2217,34.2588,34.1474,34.2402,122335.0
2019-05-13 12:00:00,36.91,36.92,36.84,36.85,109562.0,34.2495,34.2588,34.1845,34.1938,109562.0
2019-05-13 12:10:00,36.86,36.91,36.85,36.87,167547.0,34.2031,34.2495,34.1938,34.2124,167547.0
2019-05-13 12:20:00,36.87,36.87,36.68,36.72,305443.0,34.2124,34.2124,34.0361,34.0732,305443.0
2019-05-13 12:30:00,36.71,36.74,36.65,36.66,226667.0,34.0639,34.0918,34.0082,34.0175,226667.0
2019-05-13 12:40:00,36.66,36.8,36.6,36.65,332880.0,34.0175,34.1474,33.9618,34.0082,332880.0
2019-05-13 12:50:00,36.65,36.66,36.49,36.5,275081.0,34.0082,34.0175,33.8598,33.8691,275081.0
2019-05-13 13:00:00,36.51,36.53,36.45,36.52,176163.0,33.8783,33.8969,33.8227,33.8876,176163.0
2019-05-13 13:10:00,36.52,36.57,36.5,36.52,146557.0,33.8876,33.934,33.8691,33.8876,146557.0
2019-05-13 13:20:00,36.51,36.53,36.47,36.49,142138.0,33.8783,33.8969,33.8412,33.8598,142138.0
2019-05-13 13:30:00,36.48,36.65,36.47,36.63,230253.0,33.8505,34.0082,33.8412,33.9897,230253.0
2019-05-13 13:40:00,36.64,36.67,36.59,36.6,311954.0,33.999,34.0268,33.9526,33.9618,311954.0
2019-05-13 13:50:00,36.61,36.68,36.58,36.66,165959.0,33.9711,34.0361,33.9433,34.0175,165959.0
2019-05-13 14:00:00,36.66,36.69,36.64,36.67,129244.0,34.0175,34.0454,33.999,34.0268,129244.0
2019-05-13 14:10:00,36.66,36.67,36.58,36.59,156334.0,34.0175,34.0268,33.9433,33.9526,156334.0
2019-05-13 14:20:00,36.59,36.81,36.59,36.73,219093.0,33.9526,34.1567,33.9526,34.0825,219093.0
2019-05-13 14:30:00,36.74,36.8,36.69,36.77,152904.0,34.0918,34.1474,34.0454,34.1196,152904.0
2019-05-13 14:40:00,36.77,36.8,36.65,36.79,212497.0,34.1196,34.1474,34.0082,34.1381,212497.0
2019-05-13 14:50:00,36.79,36.87,36.79,36.8,117684.0,34.1381,34.2124,34.1381,34.1474,117684.0
2019-05-13 15:00:00,36.8,36.86,36.75,36.8,170970.0,34.1474,34.2031,34.101,34.1474,170970.0
2019-05-13 15:10:00,36.79,36.83,36.73,36.74,128564.0,34.1381,34.1753,34.0825,34.0918,128564.0
2019-05-13 15:20:00,36.75,36.76,36.66,36.7,152570.0,34.101,34.1103,34.0175,34.0546,152570.0
2019-05-13 15:30:00,36.69,36.7,36.58,36.59,291755.0,34.0454,34.0546,33.9433,33.9526,291755.0
2019-05-13 15:40:00,36.6,36.66,36.57,36.65,413489.0,33.9618,34.0175,33.934,34.0082,413489.0
2019-05-13 15:50:00,36.65,36.73,36.56,36.57,1504886.0,34.0082,34.0825,33.9247,33.934,1504886.0
2019-05-14 09:30:00,36.75,37.16,36.68,37.04,394649.0,34.101,34.4815,34.0361,34.3701,394649.0
2019-05-14 09:40:00,37.03,37.06,36.88,36.9,178368.0,34.3609,34.3887,34.2217,34.2402,178368.0
2019-05-14 09:50:00,36.89,37.0,36.86,36.94,96612.0,34.2309,34.333,34.2031,34.2773,96612.0
2019-05-14 10:00:00,36.94,36.99,36.83,36.83,137336.0,34.2773,34.3237,34.1753,34.1753,137336.0
2019-05-14 10:10:00,36.84,36.9,36.75,36.83,226223.0,34.1845,34.2402,34.101,34.1753,226223.0
2019-05-14 10:20:00,36.82,36.83,36.73,36.74,207656.0,34.166,34.1753,34.0825,34.0918,207656.0
2019-05-14 10:30:00,36.75,36.81,36.74,36.8,90643.0,34.101,34.1567,34.0918,34.1474,90643.0
2019-05-14 10:40:00,36.8,36.86,36.77,36.82,65915.0,34.1474,34.2031,34.1196,34.166,65915.0
2019-05-14 10:50:00,36.82,36.86,36.77,36.85,77332.0,34.166,34.2031,34.1196,34.1938,77332.0
2019-05-14 11:00:00,36.84,36.89,36.8,36.87,74126.0,34.1845,34.2309,34.1474,34.2124,74126.0
2019-05-14 11:10:00,36.87,36.91,36.84,36.86,72246.0,34.2124,34.2495,34.1845,34.2031,72246.0
2019-05-14 11:20:00,36.86,36.97,36.83,36.91,137516.0,34.2031,34.3052,34.1753,34.2495,137516.0
2019-05-14 11:30:00,36.9,37.08,36.89,37.05,161435.0,34.2402,34.4072,34.2309,34.3794,161435.0
2019-05-14 11:40:00,37.05,37.13,37.01,37.13,139143.0,34.3794,34.4536,34.3423,34.4536,139143.0
2019-05-14 11:50:00,37.12,37.21,37.11,37.18,102844.0,34.4444,34.5279,34.4351,34.5,102844.0
2019-05-14 12:00:00,37.18,37.24,37.17,37.19,85968.0,34.5,34.5557,34.4908,34.5093,85968.0
2019-05-14 12:10:00,37.19,37.21,37.06,37.07,94319.0,34.5093,34.5279,34.3887,34.398,94319.0
2019-05-14 12:20:00,37.08,37.12,37.05,37.05,38002.0,34.4072,34.4444,34.3794,34.3794,38002.0
2019-05-14 12:30:00,37.05,37.07,37.01,37.04,83082.0,34.3794,34.398,34.3423,34.3701,83082.0
2019-05-14 12:40:00,37.04,37.11,37.04,37.11,173416.0,34.3701,34.4351,34.3701,34.4351,173416.0
2019-05-14 12:50:00,37.11,37.11,37.0,37.01,80820.0,34.4351,34.4351,34.333,34.3423,80820.0
2019-05-14 13:00:00,37.01,37.05,37.0,37.04,56859.0,34.3423,34.3794,34.333,34.3701,56859.0
2019-05-14 13:10:00,37.04,37.12,37.04,37.06,44700.0,34.3701,34.4444,34.3701,34.3887,44700.0
2019-05-14 13:20:00,37.07,37.12,37.06,37.1,55319.0,34.398,34.4444,34.3887,34.4258,55319.0
2019-05-14 13:30:00,37.1,37.13,37.08,37.09,41840.0,34.4258,34.4536,34.4072,34.4165,41840.0
2019-05-14 13:40:00,37.09,37.13,37.07,37.13,65778.0,34.4165,34.4536,34.398,34.4536,65778.0
2019-05-14 13:50:00,37.13,37.17,37.12,37.13,56956.0,34.4536,34.4908,34.4444,34.4536,56956.0
2019-05-14 14:00:00,37.14,37.19,37.08,37.18,224489.0,34.4629,34.5093,34.4072,34.5,224489.0
2019-05-14 14:10:00,37.18,37.26,37.14,37.26,133859.0,34.5,34.5743,34.4629,34.5743,133859.0
2019-05-14 14:20:00,37.26,37.31,37.24,37.28,55969.0,34.5743,34.6207,34.5557,34.5928,55969.0
2019-05-14 14:30:00,37.28,37.34,37.25,37.34,274180.0,34.5928,34.6485,34.565,34.6485,274180.0
2019-05-14 14:40:00,37.33,37.39,37.26,37.29,174140.0,34.6392,34.6949,34.5743,34.6021,174140.0
2019-05-14 14:50:00,37.29,37.3,37.22,37.26,138335.0,34.6021,34.6114,34.5372,34.5743,138335.0
2019-05-14 15:00:00,37.26,37.34,37.23,37.33,87207.0,34.5743,34.6485,34.5464,34.6392,87207.0
2019-05-14 15:10:00,37.33,37.33,37.24,37.27,100031.0,34.6392,34.6392,34.5557,34.5836,100031.0
2019-05-14 15:20:00,37.27,37.29,37.18,37.19,142365.0,34.5836,34.6021,34.5,34.5093,142365.0
2019-05-14 15:30:00,37.19,37.19,37.1,37.12,211502.0,34.5093,34.5093,34.4258,34.4444,211502.0
2019-05-14 15:40:00,37.12,37.18,37.09,37.13,225366.0,34.4444,34.5,34.4165,34.4536,225366.0
2019-05-14 15:50:00,37.13,37.13,37.04,37.05,448545.0,34.4536,34.4536,34.3701,34.3794,448545.0
2019-05-15 09:30:00,36.63,36.71,36.48,36.61,249720.0,33.9897,34.0639,33.8505,33.9711,249720.0
2019-05-15 09:40:00,36.62,36.68,36.5,36.67,157533.0,33.9804,34.0361,33.8691,34.0268,157533.0
2019-05-15 09:50:00,36.67,36.72,36.61,36.67,101020.0,34.0268,34.0732,33.9711,34.0268,101020.0
2019-05-15 10:00:00,36.68,36.73,36.62,36.71,137213.0,34.0361,34.0825,33.9804,34.0639,137213.0
2019-05-15 10:10:00,36.71,37.48,36.6,37.33,1294480.0,34.0639,34.7784,33.9618,34.6392,1294480.0
2019-05-15 10:20:00,37.31,37.44,37.23,37.44,400718.0,34.6207,34.7413,34.5464,34.7413,400718.0
2019-05-15 10:30:00,37.44,37.56,37.27,37.3,426444.0,34.7413,34.8526,34.5836,34.6114,426444.0
2019-05-15 10:40:00,37.3,37.38,37.23,37.34,258177.0,34.6114,34.6856,34.5464,34.6485,258177.0
2019-05-15 10:50:00,37.33,37.38,37.25,37.28,196488.0,34.6392,34.6856,34.565,34.5928,196488.0
2019-05-15 11:00:00,37.29,37.31,37.14,37.26,161539.0,34.6021,34.6207,34.4629,34.5743,161539.0
2019-05-15 11:10:00,37.26,37.29,37.21,37.24,123221.0,34.5743,34.6021,34.5279,34.5557,123221.0
2019-05-15 11:20:00,37.23,37.34,37.19,37.3,178535.0,34.5464,34.6485,34.5093,34.6114,178535.0
2019-05-15 11:30:00,37.3,37.33,37.24,37.29,125713.0,34.6114,34.6392,34.5557,34.6021,125713.0
2019-05-15 11:40:00,37.29,37.34,37.28,37.3,108200.0,34.6021,34.6485,34.5928,34.6114,108200.0
2019-05-15 11:50:00,37.3,37.33,37.26,37.3,126663.0,34.6114,34.6392,34.5743,34.6114,126663.0
2019-05-15 12:00:00,37.31,37.43,37.3,37.39,140229.0,34.6207,34.732,34.6114,34.6949,140229.0
2019-05-15 12:10:00,37.39,37.4,37.33,37.34,68562.0,34.6949,34.7042,34.6392,34.6485,68562.0
2019-05-15 12:20:00,37.34,37.38,37.27,37.31,86007.0,34.6485,34.6856,34.5836,34.6207,86007.0
2019-05-15 12:30:00,37.3,37.31,37.27,37.3,61475.0,34.6114,34.6207,34.5836,34.6114,61475.0
2019-05-15 12:40:00,37.3,37.39,37.29,37.38,43344.0,34.6114,34.6949,34.6021,34.6856,43344.0
2019-05-15 12:50:00,37.38,37.4,37.31,37.35,80379.0,34.6856,34.7042,34.6207,34.6578,80379.0
2019-05-15 13:00:00,37.35,37.39,37.31,37.32,36833.0,34.6578,34.6949,34.6207,34.6299,36833.0
2019-05-15 13:10:00,37.32,37.35,37.3,37.31,47715.0,34.6299,34.6578,34.6114,34.6207,47715.0
2019-05-15 13:20:00,37.32,37.33,37.26,37.27,56277.0,34.6299,34.6392,34.5743,34.5836,56277.0
2019-05-15 13:30:00,37.26,37.33,37.26,37.33,59369.0,34.5743,34.6392,34.5743,34.6392,59369.0
2019-05-15 13:40:00,37.33,37.35,37.28,37.33,87927.0,34.6392,34.6578,34.5928,34.6392,87927.0
2019-05-15 13:50:00,37.34,37.35,37.3,37.32,44275.0,34.6485,34.6578,34.6114,34.6299,44275.0
2019-05-15 14:00:00,37.33,37.36,37.31,37.31,45685.0,34.6392,34.6671,34.6207,34.6207,45685.0
2019-05-15 14:10:00,37.32,37.34,37.3,37.33,42006.0,34.6299,34.6485,34.6114,34.6392,42006.0
2019-05-15 14:20:00,37.33,37.41,37.32,37.4,174931.0,34.6392,34.7135,34.6299,34.7042,174931.0
2019-05-15 14:30:00,37.41,37.42,37.39,37.41,102562.0,34.7135,34.7227,34.6949,34.7135,102562.0
2019-05-15 14:40:00,37.4,37.48,37.4,37.48,97190.0,34.7042,34.7784,34.7042,34.7784,97190.0
2019-05-15 14:50:00,37.48,37.49,37.45,37.47,153315.0,34.7784,34.7877,34.7506,34.7691,153315.0
2019-05-15 15:00:00,37.47,37.5,37.46,37.5,154817.0,34.7691,34.797,34.7599,34.797,154817.0
2019-05-15 15:10:00,37.5,37.53,37.46,37.5,154932.0,34.797,34.8248,34.7599,34.797,154932.0
2019-05-15 15:20:00,37.5,37.55,37.49,37.55,73724.0,34.797,34.8434,34.7877,34.8434,73724.0
2019-05-15 15:30:00,37.54,37.56,37.47,37.48,148203.0,34.8341,34.8526,34.7691,34.7784,148203.0
2019-05-15 15:40:00,37.48,37.49,37.39,37.4,130052.0,34.7784,34.7877,34.6949,34.7042,130052.0
2019-05-15 15:50:00,37.4,37.45,37.35,37.38,485750.0,34.7042,34.7506,34.6578,34.6856,485750.0
2019-05-16 09:30:00,37.3,37.46,37.2,37.33,170425.0,34.6114,34.7599,34.5186,34.6392,170425.0
2019-05-16 09:40:00,37.34,37.36,37.23,37.23,156630.0,34.6485,34.6671,34.5464,34.5464,156630.0
2019-05-16 09:50:00,37.24,37.31,37.16,37.27,144829.0,34.5557,34.6207,34.4815,34.5836,144829.0
2019-05-16 10:00:00,37.28,37.3,37.24,37.26,130132.0,34.5928,34.6114,34.5557,34.5743,130132.0
2019-05-16 10:10:00,37.26,37.27,37.16,37.23,125288.0,34.5743,34.5836,34.4815,34.5464,125288.0
2019-05-16 10:20:00,37.24,37.28,37.13,37.28,117335.0,34.5557,34.5928,34.4536,34.5928,117335.0
2019-05-16 10:30:00,37.28,37.31,37.2,37.25,182349.0,34.5928,34.6207,34.5186,34.565,182349.0
2019-05-16 10:40:00,37.25,37.34,37.25,37.29,133327.0,34.565,34.6485,34.565,34.6021,133327.0
2019-05-16 10:50:00,37.29,37.36,37.27,37.34,99469.0,34.6021,34.6671,34.5836,34.6485,99469.0
2019-05-16 11:00:00,37.34,37.34,37.23,37.24,70370.0,34.6485,34.6485,34.5464,34.5557,70370.0
2019-05-16 11:10:00,37.23,37.3,37.22,37.3,61315.0,34.5464,34.6114,34.5372,34.6114,61315.0
2019-05-16 11:20:00,37.3,37.42,37.29,37.39,271093.0,34.6114,34.7227,34.6021,34.6949,271093.0
2019-05-16 11:30:00,37.39,37.51,37.39,37.46,117233.0,34.6949,34.8063,34.6949,34.7599,117233.0
2019-05-16 11:40:00,37.45,37.5,37.4,37.42,91153.0,34.7506,34.797,34.7042,34.7227,91153.0
2019-05-16 11:50:00,37.41,37.48,37.41,37.47,89137.0,34.7135,34.7784,34.7135,34.7691,89137.0
2019-05-16 12:00:00,37.47,37.49,37.45,37.49,56807.0,34.7691,34.7877,34.7506,34.7877,56807.0
2019-05-16 12:10:00,37.5,37.56,37.48,37.54,235084.0,34.797,34.8526,34.7784,34.8341,235084.0
2019-05-16 12:20:00,37.54,37.59,37.53,37.56,73275.0,34.8341,34.8805,34.8248,34.8526,73275.0
2019-05-16 12:30:00,37.57,37.6,37.55,37.56,66020.0,34.8619,34.8898,34.8434,34.8526,66020.0
2019-05-16 12:40:00,37.57,37.58,37.52,37.58,46016.0,34.8619,34.8712,34.8155,34.8712,46016.0
2019-05-16 12:50:00,37.58,37.62,37.57,37.59,58320.0,34.8712,34.9083,34.8619,34.8805,58320.0
2019-05-16 13:00:00,37.6,37.61,37.5,37.52,98724.0,34.8898,34.899,34.797,34.8155,98724.0
2019-05-16 13:10:00,37.53,37.55,37.52,37.54,67447.0,34.8248,34.8434,34.8155,34.8341,67447.0
2019-05-16 13:20:00,37.55,37.57,37.52,37.55,57359.0,34.8434,34.8619,34.8155,34.8434,57359.0
2019-05-16 13:30:00,37.56,37.56,37.46,37.46,104457.0,34.8526,34.8526,34.7599,34.7599,104457.0
2019-05-16 13:40:00,37.46,37.47,37.41,37.43,97929.0,34.7599,34.7691,34.7135,34.732,97929.0
2019-05-16 13:50:00,37.43,37.46,37.41,37.43,65249.0,34.732,34.7599,34.7135,34.732,65249.0
2019-05-16 14:00:00,37.42,37.49,37.41,37.46,60185.0,34.7227,34.7877,34.7135,34.7599,60185.0
2019-05-16 14:10:00,37.45,37.49,37.42,37.48,38996.0,34.7506,34.7877,34.7227,34.7784,38996.0
2019-05-16 14:20:00,37.47,37.52,37.45,37.52,58032.0,34.7691,34.8155,34.7506,34.8155,58032.0
2019-05-16 14:30:00,37.52,37.52,37.49,37.51,30786.0,34.8155,34.8155,34.7877,34.8063,30786.0
2019-05-16 14:40:00,37.51,37.51,37.47,37.48,37179.0,34.8063,34.8063,34.7691,34.7784,37179.0
2019-05-16 14:50:00,37.47,37.47,37.38,37.44,52352.0,34.7691,34.7691,34.6856,34.7413,52352.0
2019-05-16 15:00:00,37.43,37.44,37.36,37.39,78330.0,34.732,34.7413,34.6671,34.6949,78330.0
2019-05-16 15:10:00,37.38,37.4,37.34,37.36,65609.0,34.6856,34.7042,34.6485,34.6671,65609.0
2019-05-16 15:20:00,37.36,37.42,37.35,37.42,87315.0,34.6671,34.7227,34.6578,34.7227,87315.0
2019-05-16 15:30:00,37.43,37.43,37.37,37.38,125322.0,34.732,34.732,34.6763,34.6856,125322.0
2019-05-16 15:40:00,37.38,37.38,37.29,37.34,196226.0,34.6856,34.6856,34.6021,34.6485,196226.0
2019-05-16 15:50:00,37.34,37.42,37.31,37.38,735619.0,34.6485,34.7227,34.6207,34.6856,735619.0
2019-05-17 09:30:00,37.01,37.26,37.01,37.21,478217.0,34.3423,34.5743,34.3423,34.5279,478217.0
2019-05-17 09:40:00,37.2,37.23,37.03,37.03,142386.0,34.5186,34.5464,34.3609,34.3609,142386.0
2019-05-17 09:50:00,37.04,37.04,36.95,36.98,144201.0,34.3701,34.3701,34.2866,34.3145,144201.0
2019-05-17 10:00:00,36.98,37.07,36.97,37.0,117928.0,34.3145,34.398,34.3052,34.333,117928.0
2019-05-17 10:10:00,36.99,37.09,36.96,37.09,205217.0,34.3237,34.4165,34.2959,34.4165,205217.0
2019-05-17 10:20:00,37.09,37.12,37.03,37.04,94071.0,34.4165,34.4444,34.3609,34.3701,94071.0
2019-05-17 10:30:00,37.04,37.17,37.04,37.16,175636.0,34.3701,34.4908,34.3701,34.4815,175636.0
2019-05-17 10:40:00,37.16,37.18,37.11,37.15,75529.0,34.4815,34.5,34.4351,34.4722,75529.0
2019-05-17 10:50:00,37.15,37.34,37.14,37.28,127460.0,34.4722,34.6485,34.4629,34.5928,127460.0
2019-05-17 11:00:00,37.29,37.34,37.24,37.27,237450.0,34.6021,34.6485,34.5557,34.5836,237450.0
2019-05-17 11:10:00,37.26,37.36,37.25,37.26,122962.0,34.5743,34.6671,34.565,34.5743,122962.0
2019-05-17 11:20:00,37.26,37.3,37.24,37.27,64326.0,34.5743,34.6114,34.5557,34.5836,64326.0
2019-05-17 11:30:00,37.27,37.28,37.18,37.2,118365.0,34.5836,34.5928,34.5,34.5186,118365.0
2019-05-17 11:40:00,37.2,37.2,37.14,37.19,98840.0,34.5186,34.5186,34.4629,34.5093,98840.0
2019-05-17 11:50:00,37.18,37.23,37.16,37.22,72980.0,34.5,34.5464,34.4815,34.5372,72980.0
2019-05-17 12:00:00,37.21,37.22,37.13,37.16,65878.0,34.5279,34.5372,34.4536,34.4815,65878.0
2019-05-17 12:10:00,37.16,37.2,37.12,37.18,63720.0,34.4815,34.5186,34.4444,34.5,63720.0
2019-05-17 12:20:00,37.19,37.2,37.15,37.16,67357.0,34.5093,34.5186,34.4722,34.4815,67357.0
2019-05-17 12:30:00,37.16,37.17,37.1,37.13,58205.0,34.4815,34.4908,34.4258,34.4536,58205.0
2019-05-17 12:40:00,37.13,37.22,37.12,37.2,107365.0,34.4536,34.5372,34.4444,34.5186,107365.0
2019-05-17 12:50:00,37.19,37.21,37.17,37.18,60633.0,34.5093,34.5279,34.4908,34.5,60633.0
2019-05-17 13:00:00,37.19,37.29,37.14,37.29,117060.0,34.5093,34.6021,34.4629,34.6021,117060.0
2019-05-17 13:10:00,37.29,37.3,37.25,37.27,109417.0,34.6021,34.6114,34.565,34.5836,109417.0
2019-05-17 13:20:00,37.27,37.3,37.24,37.25,103073.0,34.5836,34.6114,34.5557,34.565,103073.0
2019-05-17 13:30:00,37.25,37.28,37.22,37.27,81250.0,34.565,34.5928,34.5372,34.5836,81250.0
2019-05-17 13:40:00,37.27,37.28,37.15,37.16,84991.0,34.5836,34.5928,34.4722,34.4815,84991.0
2019-05-17 13:50:00,37.16,37.17,37.08,37.09,211518.0,34.4815,34.4908,34.4072,34.4165,211518.0
2019-05-17 14:00:00,37.09,37.11,37.04,37.09,147223.0,34.4165,34.4351,34.3701,34.4165,147223.0
2019-05-17 14:10:00,37.09,37.09,37.02,37.04,122125.0,34.4165,34.4165,34.3516,34.3701,122125.0
2019-05-17 14:20:00,37.04,37.04,36.97,36.97,147639.0,34.3701,34.3701,34.3052,34.3052,147639.0
2019-05-17 14:30:00,36.97,37.02,36.96,36.99,132429.0,34.3052,34.3516,34.2959,34.3237,132429.0
2019-05-17 14:40:00,37.0,37.01,36.97,36.99,123690.0,34.333,34.3423,34.3052,34.3237,123690.0
2019-05-17 14:50:00,37.0,37.02,36.94,37.02,215118.0,34.333,34.3516,34.2773,34.3516,215118.0
2019-05-17 15:00:00,37.02,37.02,36.9,36.9,305239.0,34.3516,34.3516,34.2402,34.2402,305239.0
2019-05-17 15:10:00,36.91,36.94,36.85,36.9,318297.0,34.2495,34.2773,34.1938,34.2402,318297.0
2019-05-17 15:20:00,36.91,36.98,36.91,36.98,189980.0,34.2495,34.3145,34.2495,34.3145,189980.0
2019-05-17 15:30:00,36.98,37.01,36.91,36.96,159581.0,34.3145,34.3423,34.2495,34.2959,159581.0
2019-05-17 15:40:00,36.95,37.01,36.91,36.97,269440.0,34.2866,34.3423,34.2495,34.3052,269440.0
2019-05-17 15:50:00,36.96,37.01,36.94,37.0,865801.0,34.2959,34.3423,34.2773,34.333,865801.0
2019-05-20 09:30:00,36.66,36.89,36.64,36.87,352389.0,34.0175,34.2309,33.999,34.2124,352389.0
2019-05-20 09:40:00,36.87,36.94,36.76,36.83,364010.0,34.2124,34.2773,34.1103,34.1753,364010.0
2019-05-20 09:50:00,36.82,36.91,36.71,36.84,161703.0,34.166,34.2495,34.0639,34.1845,161703.0
2019-05-20 10:00:00,36.84,36.85,36.71,36.75,52228.0,34.1845,34.1938,34.0639,34.101,52228.0
2019-05-20 10:10:00,36.75,36.83,36.72,36.75,57652.0,34.101,34.1753,34.0732,34.101,57652.0
2019-05-20 10:20:00,36.75,36.86,36.71,36.81,110442.0,34.101,34.2031,34.0639,34.1567,110442.0
2019-05-20 10:30:00,36.81,36.93,36.79,36.86,57039.0,34.1567,34.2681,34.1381,34.2031,57039.0
2019-05-20 10:40:00,36.87,36.88,36.82,36.82,57886.0,34.2124,34.2217,34.166,34.166,57886.0
2019-05-20 10:50:00,36.83,36.87,36.8,36.86,47880.0,34.1753,34.2124,34.1474,34.2031,47880.0
2019-05-20 11:00:00,36.86,36.89,36.75,36.75,64038.0,34.2031,34.2309,34.101,34.101,64038.0
2019-05-20 11:10:00,36.75,36.79,36.73,36.75,53315.0,34.101,34.1381,34.0825,34.101,53315.0
2019-05-20 11:20:00,36.75,36.83,36.72,36.82,39003.0,34.101,34.1753,34.0732,34.166,39003.0
2019-05-20 11:30:00,36.82,36.87,36.75,36.77,88717.0,34.166,34.2124,34.101,34.1196,88717.0
2019-05-20 11:40:00,36.77,36.78,36.73,36.77,49388.0,34.1196,34.1289,34.0825,34.1196,49388.0
2019-05-20 11:50:00,36.77,36.79,36.74,36.78,39056.0,34.1196,34.1381,34.0918,34.1289,39056.0
2019-05-20 12:00:00,36.78,36.81,36.75,36.78,64032.0,34.1289,34.1567,34.101,34.1289,64032.0
2019-05-20 12:10:00,36.78,36.84,36.78,36.8,61823.0,34.1289,34.1845,34.1289,34.1474,61823.0
2019-05-20 12:20:00,36.8,36.83,36.79,36.8,134486.0,34.1474,34.1753,34.1381,34.1474,134486.0
2019-05-20 12:30:00,36.8,36.86,36.78,36.84,38381.0,34.1474,34.2031,34.1289,34.1845,38381.0
2019-05-20 12:40:00,36.84,36.86,36.81,36.84,52644.0,34.1845,34.2031,34.1567,34.1845,52644.0
2019-05-20 12:50:00,36.85,36.87,36.8,36.82,42613.0,34.1938,34.2124,34.1474,34.166,42613.0
2019-05-20 13:00:00,36.81,36.83,36.78,36.8,32868.0,34.1567,34.1753,34.1289,34.1474,32868.0
2019-05-20 13:10:00,36.81,36.85,36.8,36.81,27644.0,34.1567,34.1938,34.1474,34.1567,27644.0
2019-05-20 13:20:00,36.82,36.84,36.78,36.83,39003.0,34.166,34.1845,34.1289,34.1753,39003.0
2019-05-20 13:30:00,36.83,36.86,36.82,36.84,31903.0,34.1753,34.2031,34.166,34.1845,31903.0
2019-05-20 13:40:00,36.84,36.87,36.84,36.85,137877.0,34.1845,34.2124,34.1845,34.1938,137877.0
2019-05-20 13:50:00,36.86,36.87,36.82,36.86,72111.0,34.2031,34.2124,34.166,34.2031,72111.0
2019-05-20 14:00:00,36.86,36.86,36.83,36.86,42045.0,34.2031,34.2031,34.1753,34.2031,42045.0
2019-05-20 14:10:00,36.86,36.87,36.82,36.84,64893.0,34.2031,34.2124,34.166,34.1845,64893.0
2019-05-20 14:20:00,36.84,36.88,36.84,36.88,199428.0,34.1845,34.2217,34.1845,34.2217,199428.0
2019-05-20 14:30:00,36.88,36.88,36.84,36.86,137802.0,34.2217,34.2217,34.1845,34.2031,137802.0
2019-05-20 14:40:00,36.86,36.89,36.85,36.88,103349.0,34.2031,34.2309,34.1938,34.2217,103349.0
2019-05-20 14:50:00,36.88,36.93,36.88,36.91,201981.0,34.2217,34.2681,34.2217,34.2495,201981.0
2019-05-20 15:00:00,36.91,36.91,36.86,36.88,147136.0,34.2495,34.2495,34.2031,34.2217,147136.0
2019-05-20 15:10:00,36.87,36.9,36.84,36.9,140971.0,34.2124,34.2402,34.1845,34.2402,140971.0
2019-05-20 15:20:00,36.89,36.92,36.86,36.87,130534.0,34.2309,34.2588,34.2031,34.2124,130534.0
2019-05-20 15:30:00,36.88,36.96,36.85,36.93,216951.0,34.2217,34.2959,34.1938,34.2681,216951.0
2019-05-20 15:40:00,36.94,36.95,36.88,36.94,192585.0,34.2773,34.2866,34.2217,34.2773,192585.0
2019-05-20 15:50:00,36.95,37.0,36.92,36.97,436992.0,34.2866,34.333,34.2588,34.3052,436992.0
2019-05-21 09:30:00,37.0,37.02,36.73,36.85,578999.0,34.333,34.3516,34.0825,34.1938,578999.0
2019-05-21 09:40:00,36.86,36.92,36.8,36.84,301262.0,34.2031,34.2588,34.1474,34.1845,301262.0
2019-05-21 09:50:00,36.85,36.96,36.77,36.94,477098.0,34.1938,34.2959,34.1196,34.2773,477098.0
2019-05-21 10:00:00,36.93,36.95,36.83,36.85,187072.0,34.2681,34.2866,34.1753,34.1938,187072.0
2019-05-21 10:10:00,36.85,36.94,36.77,36.91,221148.0,34.1938,34.2773,34.1196,34.2495,221148.0
2019-05-21 10:20:00,36.92,36.93,36.84,36.85,52292.0,34.2588,34.2681,34.1845,34.1938,52292.0
2019-05-21 10:30:00,36.86,36.91,36.85,36.91,98163.0,34.2031,34.2495,34.1938,34.2495,98163.0
2019-05-21 10:40:00,36.91,36.99,36.89,36.95,67438.0,34.2495,34.3237,34.2309,34.2866,67438.0
2019-05-21 10:50:00,36.95,37.01,36.95,36.99,302076.0,34.2866,34.3423,34.2866,34.3237,302076.0
2019-05-21 11:00:00,37.0,37.01,36.91,37.0,107591.0,34.333,34.3423,34.2495,34.333,107591.0
2019-05-21 11:10:00,37.0,37.0,36.96,37.0,62018.0,34.333,34.333,34.2959,34.333,62018.0
2019-05-21 11:20:00,36.99,37.0,36.94,36.98,80377.0,34.3237,34.333,34.2773,34.3145,80377.0
2019-05-21 11:30:00,36.98,36.98,36.93,36.94,84284.0,34.3145,34.3145,34.2681,34.2773,84284.0
2019-05-21 11:40:00,36.94,36.95,36.85,36.85,89781.0,34.2773,34.2866,34.1938,34.1938,89781.0
2019-05-21 11:50:00,36.84,36.89,36.84,36.87,78696.0,34.1845,34.2309,34.1845,34.2124,78696.0
2019-05-21 12:00:00,36.87,36.97,36.84,36.95,289329.0,34.2124,34.3052,34.1845,34.2866,289329.0
2019-05-21 12:10:00,36.96,36.98,36.94,36.96,138228.0,34.2959,34.3145,34.2773,34.2959,138228.0
2019-05-21 12:20:00,36.96,37.01,36.95,37.0,194819.0,34.2959,34.3423,34.2866,34.333,194819.0
2019-05-21 12:30:00,37.0,37.01,36.96,36.98,65987.0,34.333,34.3423,34.2959,34.3145,65987.0
2019-05-21 12:40:00,36.98,37.0,36.96,36.99,101659.0,34.3145,34.333,34.2959,34.3237,101659.0
2019-05-21 12:50:00,37.0,37.01,36.98,37.0,75835.0,34.333,34.3423,34.3145,34.333,75835.0
2019-05-21 13:00:00,37.0,37.0,36.94,36.95,39160.0,34.333,34.333,34.2773,34.2866,39160.0
2019-05-21 13:10:00,36.95,37.0,36.94,36.98,143285.0,34.2866,34.333,34.2773,34.3145,143285.0
2019-05-21 13:20:00,36.97,36.98,36.94,36.96,25938.0,34.3052,34.3145,34.2773,34.2959,25938.0
2019-05-21 13:30:00,36.96,37.0,36.95,37.0,68963.0,34.2959,34.333,34.2866,34.333,68963.0
2019-05-21 13:40:00,37.0,37.0,36.99,37.0,59226.0,34.333,34.333,34.3237,34.333,59226.0
2019-05-21 13:50:00,36.99,37.01,36.99,37.0,247870.0,34.3237,34.3423,34.3237,34.333,247870.0
2019-05-21 14:00:00,37.0,37.0,36.99,37.0,90983.0,34.333,34.333,34.3237,34.333,90983.0
2019-05-21 14:10:00,37.0,37.0,36.97,37.0,87956.0,34.333,34.333,34.3052,34.333,87956.0
2019-05-21 14:20:00,37.0,37.02,36.98,37.0,235222.0,34.333,34.3516,34.3145,34.333,235222.0
2019-05-21 14:30:00,37.0,37.06,36.99,37.02,274128.0,34.333,34.3887,34.3237,34.3516,274128.0
2019-05-21 14:40:00,37.02,37.1,37.01,37.07,100889.0,34.3516,34.4258,34.3423,34.398,100889.0
2019-05-21 14:50:00,37.07,37.1,37.04,37.08,69324.0,34.398,34.4258,34.3701,34.4072,69324.0
2019-05-21 15:00:00,37.09,37.1,37.06,37.1,69259.0,34.4165,34.4258,34.3887,34.4258,69259.0
2019-05-21 15:10:00,37.1,37.11,37.07,37.09,129699.0,34.4258,34.4351,34.398,34.4165,129699.0
2019-05-21 15:20:00,37.1,37.17,37.06,37.16,473893.0,34.4258,34.4908,34.3887,34.4815,473893.0
2019-05-21 15:30:00,37.15,37.22,37.14,37.2,168173.0,34.4722,34.5372,34.4629,34.5186,168173.0
2019-05-21 15:40:00,37.2,37.24,37.13,37.17,203359.0,34.5186,34.5557,34.4536,34.4908,203359.0
2019-05-21 15:50:00,37.17,37.17,37.11,37.13,690310.0,34.4908,34.4908,34.4351,34.4536,690310.0
2019-05-22 09:30:00,37.0,37.05,36.87,36.89,230469.0,34.333,34.3794,34.2124,34.2309,230469.0
2019-05-22 09:40:00,36.9,36.95,36.87,36.93,67898.0,34.2402,34.2866,34.2124,34.2681,67898.0
2019-05-22 09:50:00,36.93,36.94,36.81,36.83,172503.0,34.2681,34.2773,34.1567,34.1753,172503.0
2019-05-22 10:00:00,36.83,36.84,36.76,36.77,168843.0,34.1753,34.1845,34.1103,34.1196,168843.0
2019-05-22 10:10:00,36.77,36.83,36.7,36.77,182328.0,34.1196,34.1753,34.0546,34.1196,182328.0
2019-05-22 10:20:00,36.76,36.84,36.73,36.77,65888.0,34.1103,34.1845,34.0825,34.1196,65888.0
2019-05-22 10:30:00,36.77,36.79,36.67,36.72,90436.0,34.1196,34.1381,34.0268,34.0732,90436.0
2019-05-22 10:40:00,36.72,36.73,36.65,36.72,122325.0,34.0732,34.0825,34.0082,34.0732,122325.0
2019-05-22 10:50:00,36.72,36.75,36.61,36.66,145227.0,34.0732,34.101,33.9711,34.0175,145227.0
2019-05-22 11:00:00,36.66,36.66,36.5,36.55,307504.0,34.0175,34.0175,33.8691,33.9154,307504.0
2019-05-22 11:10:00,36.55,36.62,36.53,36.57,114288.0,33.9154,33.9804,33.8969,33.934,114288.0
2019-05-22 11:20:00,36.56,36.59,36.51,36.58,72710.0,33.9247,33.9526,33.8783,33.9433,72710.0
2019-05-22 11:30:00,36.58,36.61,36.5,36.56,127673.0,33.9433,33.9711,33.8691,33.9247,127673.0
2019-05-22 11:40:00,36.56,36.56,36.46,36.48,153224.0,33.9247,33.9247,33.8319,33.8505,153224.0
2019-05-22 11:50:00,36.49,36.53,36.46,36.5,289782.0,33.8598,33.8969,33.8319,33.8691,289782.0
2019-05-22 12:00:00,36.5,36.52,36.4,36.41,196450.0,33.8691,33.8876,33.7763,33.7855,196450.0
2019-05-22 12:10:00,36.41,36.43,36.27,36.29,212850.0,33.7855,33.8041,33.6556,33.6742,212850.0
2019-05-22 12:20:00,36.29,36.3,36.14,36.15,192752.0,33.6742,33.6835,33.535,33.5443,192752.0
2019-05-22 12:30:00,36.14,36.19,36.08,36.09,237319.0,33.535,33.5814,33.4793,33.4886,237319.0
2019-05-22 12:40:00,36.09,36.11,36.07,36.08,94641.0,33.4886,33.5072,33.47,33.4793,94641.0
2019-05-22 12:50:00,36.07,36.08,36.02,36.04,72802.0,33.47,33.4793,33.4237,33.4422,72802.0
2019-05-22 13:00:00,36.03,36.03,35.9,35.9,406147.0,33.4329,33.4329,33.3123,33.3123,406147.0
2019-05-22 13:10:00,35.9,35.9,35.74,35.79,652020.0,33.3123,33.3123,33.1638,33.2102,652020.0
2019-05-22 13:20:00,35.78,35.79,35.7,35.7,358426.0,33.201,33.2102,33.1267,33.1267,358426.0
2019-05-22 13:30:00,35.7,35.71,35.57,35.59,402645.0,33.1267,33.136,33.0061,33.0246,402645.0
2019-05-22 13:40:00,35.59,35.64,35.52,35.62,522427.0,33.0246,33.071,32.9597,33.0525,522427.0
2019-05-22 13:50:00,35.62,35.68,35.54,35.59,243226.0,33.0525,33.1082,32.9783,33.0246,243226.0
2019-05-22 14:00:00,35.59,35.65,35.57,35.57,173638.0,33.0246,33.0803,33.0061,33.0061,173638.0
2019-05-22 14:10:00,35.58,35.58,35.51,35.52,148625.0,33.0154,33.0154,32.9504,32.9597,148625.0
2019-05-22 14:20:00,35.52,35.53,35.41,35.41,241192.0,32.9597,32.969,32.8576,32.8576,241192.0
2019-05-22 14:30:00,35.42,35.52,35.41,35.46,284374.0,32.8669,32.9597,32.8576,32.904,284374.0
2019-05-22 14:40:00,35.47,35.48,35.43,35.45,211334.0,32.9133,32.9226,32.8762,32.8947,211334.0
2019-05-22 14:50:00,35.44,35.49,35.43,35.45,275220.0,32.8855,32.9319,32.8762,32.8947,275220.0
2019-05-22 15:00:00,35.45,35.61,35.45,35.61,638425.0,32.8947,33.0432,32.8947,33.0432,638425.0
2019-05-22 15:10:00,35.61,35.68,35.6,35.6,248766.0,33.0432,33.1082,33.0339,33.0339,248766.0
2019-05-22 15:20:00,35.6,35.62,35.55,35.57,192199.0,33.0339,33.0525,32.9875,33.0061,192199.0
2019-05-22 15:30:00,35.57,35.62,35.55,35.62,329596.0,33.0061,33.0525,32.9875,33.0525,329596.0
2019-05-22 15:40:00,35.61,35.63,35.58,35.59,388841.0,33.0432,33.0618,33.0154,33.0246,388841.0
2019-05-22 15:50:00,35.59,35.61,35.53,35.55,973392.0,33.0246,33.0432,32.969,32.9875,973392.0
2019-05-23 09:30:00,35.15,35.18,34.59,34.7,1039217.0,32.6164,32.6442,32.0967,32.1988,1039217.0
2019-05-23 09:40:00,34.7,34.77,34.65,34.72,234102.0,32.1988,32.2638,32.1524,32.2174,234102.0
2019-05-23 09:50:00,34.71,34.75,34.63,34.69,378811.0,32.2081,32.2452,32.1338,32.1895,378811.0
2019-05-23 10:00:00,34.7,34.78,34.65,34.65,473817.0,32.1988,32.273,32.1524,32.1524,473817.0
2019-05-23 10:10:00,34.65,34.74,34.62,34.62,329762.0,32.1524,32.2359,32.1246,32.1246,329762.0
2019-05-23 10:20:00,34.62,34.62,34.35,34.45,562023.0,32.1246,32.1246,31.874,31.9668,562023.0
2019-05-23 10:30:00,34.45,34.51,34.42,34.51,256279.0,31.9668,32.0225,31.939,32.0225,256279.0
2019-05-23 10:40:00,34.51,34.66,34.49,34.66,224464.0,32.0225,32.1617,32.0039,32.1617,224464.0
2019-05-23 10:50:00,34.67,34.82,34.63,34.78,120059.0,32.171,32.3101,32.1338,32.273,120059.0
2019-05-23 11:00:00,34.78,34.8,34.63,34.73,157387.0,32.273,32.2916,32.1338,32.2266,157387.0
2019-05-23 11:10:00,34.72,34.72,34.62,34.67,116984.0,32.2174,32.2174,32.1246,32.171,116984.0
2019-05-23 11:20:00,34.66,34.8,34.65,34.73,167364.0,32.1617,32.2916,32.1524,32.2266,167364.0
2019-05-23 11:30:00,34.73,34.82,34.71,34.82,330282.0,32.2266,32.3101,32.2081,32.3101,330282.0
2019-05-23 11:40:00,34.81,34.82,34.71,34.76,107423.0,32.3009,32.3101,32.2081,32.2545,107423.0
2019-05-23 11:50:00,34.76,34.79,34.64,34.67,111417.0,32.2545,32.2823,32.1431,32.171,111417.0
2019-05-23 12:00:00,34.67,34.85,34.66,34.78,671522.0,32.171,32.338,32.1617,32.273,671522.0
2019-05-23 12:10:00,34.78,34.87,34.77,34.84,126524.0,32.273,32.3565,32.2638,32.3287,126524.0
2019-05-23 12:20:00,34.84,34.97,34.82,34.96,139683.0,32.3287,32.4493,32.3101,32.4401,139683.0
2019-05-23 12:30:00,34.95,34.96,34.87,34.9,149676.0,32.4308,32.4401,32.3565,32.3844,149676.0
2019-05-23 12:40:00,34.9,34.96,34.88,34.9,74579.0,32.3844,32.4401,32.3658,32.3844,74579.0
2019-05-23 12:50:00,34.89,34.91,34.81,34.83,113291.0,32.3751,32.3937,32.3009,32.3194,113291.0
2019-05-23 13:00:00,34.83,34.88,34.8,34.85,66661.0,32.3194,32.3658,32.2916,32.338,66661.0
2019-05-23 13:10:00,34.84,34.85,34.8,34.84,101264.0,32.3287,32.338,32.2916,32.3287,101264.0
2019-05-23 13:20:00,34.84,34.93,34.83,34.89,161964.0,32.3287,32.4122,32.3194,32.3751,161964.0
2019-05-23 13:30:00,34.89,34.92,34.85,34.92,74129.0,32.3751,32.4029,32.338,32.4029,74129.0
2019-05-23 13:40:00,34.92,35.0,34.92,34.97,113255.0,32.4029,32.4772,32.4029,32.4493,113255.0
2019-05-23 13:50:00,34.97,35.01,34.95,35.0,91033.0,32.4493,32.4865,32.4308,32.4772,91033.0
2019-05-23 14:00:00,35.0,35.03,34.91,34.93,113724.0,32.4772,32.505,32.3937,32.4122,113724.0
2019-05-23 14:10:00,34.93,34.95,34.92,34.95,106623.0,32.4122,32.4308,32.4029,32.4308,106623.0
2019-05-23 14:20:00,34.95,34.99,34.94,34.95,68169.0,32.4308,32.4679,32.4215,32.4308,68169.0
2019-05-23 14:30:00,34.95,34.97,34.92,34.93,101833.0,32.4308,32.4493,32.4029,32.4122,101833.0
2019-05-23 14:40:00,34.93,34.95,34.87,34.91,115350.0,32.4122,32.4308,32.3565,32.3937,115350.0
2019-05-23 14:50:00,34.91,34.93,34.87,34.93,86757.0,32.3937,32.4122,32.3565,32.4122,86757.0
2019-05-23 15:00:00,34.92,34.93,34.87,34.9,102350.0,32.4029,32.4122,32.3565,32.3844,102350.0
2019-05-23 15:10:00,34.9,35.01,34.9,34.98,95161.0,32.3844,32.4865,32.3844,32.4586,95161.0
2019-05-23 15:20:00,34.99,35.1,34.98,35.07,353163.0,32.4679,32.57,32.4586,32.5421,353163.0
2019-05-23 15:30:00,35.08,35.09,35.02,35.02,133077.0,32.5514,32.5607,32.4957,32.4957,133077.0
2019-05-23 15:40:00,35.03,35.04,34.97,35.01,286983.0,32.505,32.5143,32.4493,32.4865,286983.0
2019-05-23 15:50:00,35.02,35.15,34.99,35.13,923623.0,32.4957,32.6164,32.4679,32.5978,923623.0
2019-05-24 09:30:00,35.4,35.42,35.05,35.05,713787.0,32.8483,32.8669,32.5236,32.5236,713787.0
2019-05-24 09:40:00,35.04,35.12,35.0,35.11,130929.0,32.5143,32.5885,32.4772,32.5792,130929.0
2019-05-24 09:50:00,35.1,35.28,35.08,35.26,95082.0,32.57,32.737,32.5514,32.7184,95082.0
2019-05-24 10:00:00,35.25,35.25,35.1,35.1,230548.0,32.7092,32.7092,32.57,32.57,230548.0
2019-05-24 10:10:00,35.09,35.1,35.02,35.1,87781.0,32.5607,32.57,32.4957,32.57,87781.0
2019-05-24 10:20:00,35.09,35.09,35.0,35.01,66997.0,32.5607,32.5607,32.4772,32.4865,66997.0
2019-05-24 10:30:00,35.01,35.05,34.98,34.99,118638.0,32.4865,32.5236,32.4586,32.4679,118638.0
2019-05-24 10:40:00,35.0,35.01,34.95,34.96,84249.0,32.4772,32.4865,32.4308,32.4401,84249.0
2019-05-24 10:50:00,34.96,34.98,34.89,34.95,50960.0,32.4401,32.4586,32.3751,32.4308,50960.0
2019-05-24 11:00:00,34.95,35.0,34.94,34.95,41497.0,32.4308,32.4772,32.4215,32.4308,41497.0
2019-05-24 11:10:00,34.95,34.95,34.9,34.93,40347.0,32.4308,32.4308,32.3844,32.4122,40347.0
2019-05-24 11:20:00,34.93,34.98,34.87,34.9,92258.0,32.4122,32.4586,32.3565,32.3844,92258.0
2019-05-24 11:30:00,34.91,34.98,34.89,34.96,61284.0,32.3937,32.4586,32.3751,32.4401,61284.0
2019-05-24 11:40:00,34.97,35.02,34.94,35.01,111139.0,32.4493,32.4957,32.4215,32.4865,111139.0
2019-05-24 11:50:00,35.01,35.03,34.99,35.0,43092.0,32.4865,32.505,32.4679,32.4772,43092.0
2019-05-24 12:00:00,35.0,35.04,34.98,35.01,64754.0,32.4772,32.5143,32.4586,32.4865,64754.0
2019-05-24 12:10:00,35.01,35.03,34.98,34.99,41517.0,32.4865,32.505,32.4586,32.4679,41517.0
2019-05-24 12:20:00,34.99,35.03,34.99,35.02,38414.0,32.4679,32.505,32.4679,32.4957,38414.0
2019-05-24 12:30:00,35.02,35.1,35.01,35.09,46168.0,32.4957,32.57,32.4865,32.5607,46168.0
2019-05-24 12:40:00,35.1,35.11,35.06,35.06,34973.0,32.57,32.5792,32.5328,32.5328,34973.0
2019-05-24 12:50:00,35.07,35.09,35.06,35.08,41596.0,32.5421,32.5607,32.5328,32.5514,41596.0
2019-05-24 13:00:00,35.08,35.11,35.06,35.07,34340.0,32.5514,32.5792,32.5328,32.5421,34340.0
2019-05-24 13:10:00,35.07,35.09,35.04,35.09,45237.0,32.5421,32.5607,32.5143,32.5607,45237.0
2019-05-24 13:20:00,35.08,35.1,35.03,35.04,32991.0,32.5514,32.57,32.505,32.5143,32991.0
2019-05-24 13:30:00,35.03,35.08,35.03,35.07,34971.0,32.505,32.5514,32.505,32.5421,34971.0
2019-05-24 13:40:00,35.07,35.1,35.05,35.1,45648.0,32.5421,32.57,32.5236,32.57,45648.0
2019-05-24 13:50:00,35.1,35.12,35.06,35.07,58552.0,32.57,32.5885,32.5328,32.5421,58552.0
2019-05-24 14:00:00,35.07,35.09,35.02,35.05,47207.0,32.5421,32.5607,32.4957,32.5236,47207.0
2019-05-24 14:10:00,35.05,35.08,35.02,35.07,38105.0,32.5236,32.5514,32.4957,32.5421,38105.0
2019-05-24 14:20:00,35.07,35.08,35.05,35.07,27798.0,32.5421,32.5514,32.5236,32.5421,27798.0
2019-05-24 14:30:00,35.07,35.08,35.04,35.07,24291.0,32.5421,32.5514,32.5143,32.5421,24291.0
2019-05-24 14:40:00,35.07,35.09,35.06,35.07,29830.0,32.5421,32.5607,32.5328,32.5421,29830.0
2019-05-24 14:50:00,35.07,35.1,35.06,35.07,42589.0,32.5421,32.57,32.5328,32.5421,42589.0
2019-05-24 15:00:00,35.07,35.12,35.07,35.11,56060.0,32.5421,32.5885,32.5421,32.5792,56060.0
2019-05-24 15:10:00,35.12,35.14,35.11,35.12,62557.0,32.5885,32.6071,32.5792,32.5885,62557.0
2019-05-24 15:20:00,35.12,35.16,35.11,35.15,62962.0,32.5885,32.6256,32.5792,32.6164,62962.0
2019-05-24 15:30:00,35.15,35.16,35.12,35.14,94639.0,32.6164,32.6256,32.5885,32.6071,94639.0
2019-05-24 15:40:00,35.14,35.15,35.07,35.09,154020.0,32.6071,32.6164,32.5421,32.5607,154020.0
2019-05-24 15:50:00,35.09,35.17,35.09,35.14,814003.0,32.5607,32.6349,32.5607,32.6071,814003.0
2019-05-28 09:30:00,35.2,35.34,35.11,35.14,188569.0,32.6628,32.7927,32.5792,32.6071,188569.0
2019-05-28 09:40:00,35.14,35.25,35.14,35.21,95300.0,32.6071,32.7092,32.6071,32.672,95300.0
2019-05-28 09:50:00,35.22,35.24,35.14,35.15,112200.0,32.6813,32.6999,32.6071,32.6164,112200.0
2019-05-28 10:00:00,35.15,35.22,35.13,35.13,182562.0,32.6164,32.6813,32.5978,32.5978,182562.0
2019-05-28 10:10:00,35.13,35.13,35.03,35.05,114800.0,32.5978,32.5978,32.505,32.5236,114800.0
2019-05-28 10:20:00,35.06,35.09,35.03,35.04,43102.0,32.5328,32.5607,32.505,32.5143,43102.0
2019-05-28 10:30:00,35.04,35.06,34.93,34.94,131450.0,32.5143,32.5328,32.4122,32.4215,131450.0
2019-05-28 10:40:00,34.94,34.97,34.84,34.84,151252.0,32.4215,32.4493,32.3287,32.3287,151252.0
2019-05-28 10:50:00,34.84,34.88,34.81,34.84,125987.0,32.3287,32.3658,32.3009,32.3287,125987.0
2019-05-28 11:00:00,34.85,34.93,34.83,34.89,97186.0,32.338,32.4122,32.3194,32.3751,97186.0
2019-05-28 11:10:00,34.89,34.97,34.89,34.93,143743.0,32.3751,32.4493,32.3751,32.4122,143743.0
2019-05-28 11:20:00,34.94,34.97,34.88,34.9,81762.0,32.4215,32.4493,32.3658,32.3844,81762.0
2019-05-28 11:30:00,34.89,34.91,34.83,34.88,72522.0,32.3751,32.3937,32.3194,32.3658,72522.0
2019-05-28 11:40:00,34.88,34.94,34.87,34.92,167785.0,32.3658,32.4215,32.3565,32.4029,167785.0
2019-05-28 11:50:00,34.91,34.95,34.85,34.94,189743.0,32.3937,32.4308,32.338,32.4215,189743.0
2019-05-28 12:00:00,34.94,34.98,34.91,34.93,35393.0,32.4215,32.4586,32.3937,32.4122,35393.0
2019-05-28 12:10:00,34.93,35.03,34.92,34.98,60259.0,32.4122,32.505,32.4029,32.4586,60259.0
2019-05-28 12:20:00,34.98,35.04,34.97,34.99,32006.0,32.4586,32.5143,32.4493,32.4679,32006.0
2019-05-28 12:30:00,34.99,35.02,34.98,35.0,62503.0,32.4679,32.4957,32.4586,32.4772,62503.0
2019-05-28 12:40:00,35.0,35.03,34.97,35.02,30527.0,32.4772,32.505,32.4493,32.4957,30527.0
2019-05-28 12:50:00,35.02,35.04,34.94,34.95,73517.0,32.4957,32.5143,32.4215,32.4308,73517.0
2019-05-28 13:00:00,34.96,34.99,34.95,34.99,59070.0,32.4401,32.4679,32.4308,32.4679,59070.0
2019-05-28 13:10:00,34.99,35.01,34.98,34.98,54982.0,32.4679,32.4865,32.4586,32.4586,54982.0
2019-05-28 13:20:00,34.99,35.02,34.94,34.95,51483.0,32.4679,32.4957,32.4215,32.4308,51483.0
2019-05-28 13:30:00,34.95,34.97,34.94,34.95,52066.0,32.4308,32.4493,32.4215,32.4308,52066.0
2019-05-28 13:40:00,34.96,34.98,34.95,34.96,22939.0,32.4401,32.4586,32.4308,32.4401,22939.0
2019-05-28 13:50:00,34.95,34.98,34.93,34.96,34208.0,32.4308,32.4586,32.4122,32.4401,34208.0
2019-05-28 14:00:00,34.95,34.96,34.92,34.94,37840.0,32.4308,32.4401,32.4029,32.4215,37840.0
2019-05-28 14:10:00,34.93,34.96,34.91,34.94,38725.0,32.4122,32.4401,32.3937,32.4215,38725.0
2019-05-28 14:20:00,34.94,34.96,34.91,34.91,59484.0,32.4215,32.4401,32.3937,32.3937,59484.0
2019-05-28 14:30:00,34.91,34.95,34.89,34.94,107274.0,32.3937,32.4308,32.3751,32.4215,107274.0
2019-05-28 14:40:00,34.94,34.94,34.9,34.92,99354.0,32.4215,32.4215,32.3844,32.4029,99354.0
2019-05-28 14:50:00,34.91,34.93,34.84,34.86,139268.0,32.3937,32.4122,32.3287,32.3473,139268.0
2019-05-28 15:00:00,34.86,34.88,34.85,34.86,99897.0,32.3473,32.3658,32.338,32.3473,99897.0
2019-05-28 15:10:00,34.85,34.86,34.81,34.82,85307.0,32.338,32.3473,32.3009,32.3101,85307.0
2019-05-28 15:20:00,34.82,34.84,34.79,34.8,107791.0,32.3101,32.3287,32.2823,32.2916,107791.0
2019-05-28 15:30:00,34.8,34.81,34.74,34.74,179858.0,32.2916,32.3009,32.2359,32.2359,179858.0
2019-05-28 15:40:00,34.75,34.77,34.71,34.73,327592.0,32.2452,32.2638,32.2081,32.2266,327592.0
2019-05-28 15:50:00,34.74,34.88,34.73,34.84,781922.0,32.2359,32.3658,32.2266,32.3287,781922.0
2019-05-29 09:30:00,34.67,34.69,34.42,34.44,345140.0,32.171,32.1895,31.939,31.9575,345140.0
2019-05-29 09:40:00,34.43,34.52,34.39,34.45,242000.0,31.9483,32.0318,31.9111,31.9668,242000.0
2019-05-29 09:50:00,34.45,34.46,34.32,34.37,168960.0,31.9668,31.9761,31.8462,31.8926,168960.0
2019-05-29 10:00:00,34.37,34.46,34.36,34.39,188966.0,31.8926,31.9761,31.8833,31.9111,188966.0
2019-05-29 10:10:00,34.38,34.52,34.35,34.48,148117.0,31.9019,32.0318,31.874,31.9947,148117.0
2019-05-29 10:20:00,34.48,34.67,34.46,34.67,240397.0,31.9947,32.171,31.9761,32.171,240397.0
2019-05-29 10:30:00,34.68,34.75,34.66,34.67,188612.0,32.1802,32.2452,32.1617,32.171,188612.0
2019-05-29 10:40:00,34.66,34.8,34.63,34.8,141862.0,32.1617,32.2916,32.1338,32.2916,141862.0
2019-05-29 10:50:00,34.79,34.83,34.73,34.75,317005.0,32.2823,32.3194,32.2266,32.2452,317005.0
2019-05-29 11:00:00,34.74,34.85,34.71,34.79,184489.0,32.2359,32.338,32.2081,32.2823,184489.0
2019-05-29 11:10:00,34.8,34.81,34.65,34.72,172665.0,32.2916,32.3009,32.1524,32.2174,172665.0
2019-05-29 11:20:00,34.71,34.72,34.51,34.55,170900.0,32.2081,32.2174,32.0225,32.0596,170900.0
2019-05-29 11:30:00,34.55,34.6,34.5,34.52,212529.0,32.0596,32.106,32.0132,32.0318,212529.0
2019-05-29 11:40:00,34.51,34.57,34.47,34.52,172315.0,32.0225,32.0782,31.9854,32.0318,172315.0
2019-05-29 11:50:00,34.52,34.53,34.45,34.52,139153.0,32.0318,32.0411,31.9668,32.0318,139153.0
2019-05-29 12:00:00,34.52,34.57,34.5,34.57,95879.0,32.0318,32.0782,32.0132,32.0782,95879.0
2019-05-29 12:10:00,34.56,34.57,34.47,34.5,187346.0,32.0689,32.0782,31.9854,32.0132,187346.0
2019-05-29 12:20:00,34.5,34.51,34.44,34.5,184500.0,32.0132,32.0225,31.9575,32.0132,184500.0
2019-05-29 12:30:00,34.5,34.52,34.47,34.5,98649.0,32.0132,32.0318,31.9854,32.0132,98649.0
2019-05-29 12:40:00,34.5,34.53,34.48,34.5,88196.0,32.0132,32.0411,31.9947,32.0132,88196.0
2019-05-29 12:50:00,34.49,34.51,34.42,34.43,73469.0,32.0039,32.0225,31.939,31.9483,73469.0
2019-05-29 13:00:00,34.43,34.53,34.42,34.5,148105.0,31.9483,32.0411,31.939,32.0132,148105.0
2019-05-29 13:10:00,34.51,34.55,34.46,34.48,175120.0,32.0225,32.0596,31.9761,31.9947,175120.0
2019-05-29 13:20:00,34.48,34.51,34.47,34.51,106255.0,31.9947,32.0225,31.9854,32.0225,106255.0
2019-05-29 13:30:00,34.51,34.51,34.47,34.5,93351.0,32.0225,32.0225,31.9854,32.0132,93351.0
2019-05-29 13:40:00,34.51,34.54,34.49,34.54,123457.0,32.0225,32.0503,32.0039,32.0503,123457.0
2019-05-29 13:50:00,34.54,34.55,34.49,34.52,83473.0,32.0503,32.0596,32.0039,32.0318,83473.0
2019-05-29 14:00:00,34.52,34.54,34.48,34.48,102111.0,32.0318,32.0503,31.9947,31.9947,102111.0
2019-05-29 14:10:00,34.48,34.57,34.46,34.56,190071.0,31.9947,32.0782,31.9761,32.0689,190071.0
2019-05-29 14:20:00,34.56,34.57,34.54,34.57,92209.0,32.0689,32.0782,32.0503,32.0782,92209.0
2019-05-29 14:30:00,34.57,34.59,34.54,34.58,138626.0,32.0782,32.0967,32.0503,32.0874,138626.0
2019-05-29 14:40:00,34.59,34.62,34.55,34.57,193555.0,32.0967,32.1246,32.0596,32.0782,193555.0
2019-05-29 14:50:00,34.58,34.61,34.54,34.61,118833.0,32.0874,32.1153,32.0503,32.1153,118833.0
2019-05-29 15:00:00,34.6,34.6,34.53,34.58,104400.0,32.106,32.106,32.0411,32.0874,104400.0
2019-05-29 15:10:00,34.57,34.61,34.55,34.59,118520.0,32.0782,32.1153,32.0596,32.0967,118520.0
2019-05-29 15:20:00,34.6,34.64,34.59,34.63,176384.0,32.106,32.1431,32.0967,32.1338,176384.0
2019-05-29 15:30:00,34.63,34.78,34.59,34.76,227032.0,32.1338,32.273,32.0967,32.2545,227032.0
2019-05-29 15:40:00,34.76,34.81,34.74,34.8,223781.0,32.2545,32.3009,32.2359,32.2916,223781.0
2019-05-29 15:50:00,34.8,34.84,34.74,34.76,909572.0,32.2916,32.3287,32.2359,32.2545,909572.0
2019-05-30 09:30:00,34.76,35.04,34.75,34.95,158179.0,32.2545,32.5143,32.2452,32.4308,158179.0
2019-05-30 09:40:00,34.95,35.05,34.9,35.0,139744.0,32.4308,32.5236,32.3844,32.4772,139744.0
2019-05-30 09:50:00,35.0,35.07,34.94,35.07,106054.0,32.4772,32.5421,32.4215,32.5421,106054.0
2019-05-30 10:00:00,35.07,35.09,34.81,34.81,89884.0,32.5421,32.5607,32.3009,32.3009,89884.0
2019-05-30 10:10:00,34.81,34.86,34.78,34.84,146299.0,32.3009,32.3473,32.273,32.3287,146299.0
2019-05-30 10:20:00,34.83,34.9,34.71,34.72,147006.0,32.3194,32.3844,32.2081,32.2174,147006.0
2019-05-30 10:30:00,34.71,34.81,34.68,34.7,100657.0,32.2081,32.3009,32.1802,32.1988,100657.0
2019-05-30 10:40:00,34.7,34.72,34.61,34.65,97988.0,32.1988,32.2174,32.1153,32.1524,97988.0
2019-05-30 10:50:00,34.64,34.65,34.52,34.6,201753.0,32.1431,32.1524,32.0318,32.106,201753.0
2019-05-30 11:00:00,34.6,34.6,34.49,34.6,116893.0,32.106,32.106,32.0039,32.106,116893.0
2019-05-30 11:10:00,34.6,34.64,34.52,34.52,61293.0,32.106,32.1431,32.0318,32.0318,61293.0
2019-05-30 11:20:00,34.52,34.57,34.51,34.53,121185.0,32.0318,32.0782,32.0225,32.0411,121185.0
2019-05-30 11:30:00,34.53,34.56,34.48,34.53,64065.0,32.0411,32.0689,31.9947,32.0411,64065.0
2019-05-30 11:40:00,34.53,34.54,34.49,34.52,57079.0,32.0411,32.0503,32.0039,32.0318,57079.0
2019-05-30 11:50:00,34.52,34.62,34.49,34.59,66117.0,32.0318,32.1246,32.0039,32.0967,66117.0
2019-05-30 12:00:00,34.59,34.65,34.58,34.63,158003.0,32.0967,32.1524,32.0874,32.1338,158003.0
2019-05-30 12:10:00,34.62,34.69,34.6,34.68,90798.0,32.1246,32.1895,32.106,32.1802,90798.0
2019-05-30 12:20:00,34.68,34.71,34.66,34.68,64299.0,32.1802,32.2081,32.1617,32.1802,64299.0
2019-05-30 12:30:00,34.67,34.79,34.66,34.78,65543.0,32.171,32.2823,32.1617,32.273,65543.0
2019-05-30 12:40:00,34.78,34.84,34.78,34.83,77680.0,32.273,32.3287,32.273,32.3194,77680.0
2019-05-30 12:50:00,34.83,34.85,34.76,34.84,63830.0,32.3194,32.338,32.2545,32.3287,63830.0
2019-05-30 13:00:00,34.83,34.85,34.77,34.82,87891.0,32.3194,32.338,32.2638,32.3101,87891.0
2019-05-30 13:10:00,34.82,34.85,34.81,34.81,84008.0,32.3101,32.338,32.3009,32.3009,84008.0
2019-05-30 13:20:00,34.81,34.83,34.79,34.82,80312.0,32.3009,32.3194,32.2823,32.3101,80312.0
2019-05-30 13:30:00,34.82,34.83,34.74,34.76,56880.0,32.3101,32.3194,32.2359,32.2545,56880.0
2019-05-30 13:40:00,34.77,34.78,34.72,34.75,39454.0,32.2638,32.273,32.2174,32.2452,39454.0
2019-05-30 13:50:00,34.75,34.78,34.74,34.78,33224.0,32.2452,32.273,32.2359,32.273,33224.0
2019-05-30 14:00:00,34.77,34.8,34.74,34.75,42669.0,32.2638,32.2916,32.2359,32.2452,42669.0
2019-05-30 14:10:00,34.75,34.76,34.71,34.75,32490.0,32.2452,32.2545,32.2081,32.2452,32490.0
2019-05-30 14:20:00,34.75,34.75,34.68,34.71,47127.0,32.2452,32.2452,32.1802,32.2081,47127.0
2019-05-30 14:30:00,34.7,34.71,34.62,34.65,84711.0,32.1988,32.2081,32.1246,32.1524,84711.0
2019-05-30 14:40:00,34.65,34.72,34.63,34.71,97028.0,32.1524,32.2174,32.1338,32.2081,97028.0
2019-05-30 14:50:00,34.71,34.74,34.69,34.72,66777.0,32.2081,32.2359,32.1895,32.2174,66777.0
2019-05-30 15:00:00,34.71,34.73,34.67,34.7,144929.0,32.2081,32.2266,32.171,32.1988,144929.0
2019-05-30 15:10:00,34.69,34.71,34.67,34.69,85381.0,32.1895,32.2081,32.171,32.1895,85381.0
2019-05-30 15:20:00,34.68,34.78,34.67,34.77,93070.0,32.1802,32.273,32.171,32.2638,93070.0
2019-05-30 15:30:00,34.77,34.83,34.72,34.79,140802.0,32.2638,32.3194,32.2174,32.2823,140802.0
2019-05-30 15:40:00,34.8,34.83,34.78,34.83,143078.0,32.2916,32.3194,32.273,32.3194,143078.0
2019-05-30 15:50:00,34.83,34.86,34.8,34.82,540287.0,32.3194,32.3473,32.2916,32.3101,540287.0
2019-05-31 09:30:00,33.3,33.7,33.24,33.5,1093958.0,30.8997,31.2709,30.844,31.0853,1093958.0
2019-05-31 09:40:00,33.49,33.53,33.32,33.42,449503.0,31.076,31.1131,30.9183,31.0111,449503.0
2019-05-31 09:50:00,33.42,33.45,33.25,33.37,382001.0,31.0111,31.0389,30.8533,30.9647,382001.0
2019-05-31 10:00:00,33.36,33.46,33.34,33.34,334426.0,30.9554,31.0482,30.9368,30.9368,334426.0
2019-05-31 10:10:00,33.35,33.35,33.28,33.3,475877.0,30.9461,30.9461,30.8812,30.8997,475877.0
2019-05-31 10:20:00,33.31,33.42,33.3,33.36,379088.0,30.909,31.0111,30.8997,30.9554,379088.0
2019-05-31 10:30:00,33.36,33.45,33.36,33.44,635016.0,30.9554,31.0389,30.9554,31.0296,635016.0
2019-05-31 10:40:00,33.44,33.45,33.34,33.4,244529.0,31.0296,31.0389,30.9368,30.9925,244529.0
2019-05-31 10:50:00,33.41,33.44,33.36,33.39,224306.0,31.0018,31.0296,30.9554,30.9832,224306.0
2019-05-31 11:00:00,33.39,33.39,33.26,33.27,234310.0,30.9832,30.9832,30.8626,30.8719,234310.0
2019-05-31 11:10:00,33.27,33.29,33.25,33.25,137517.0,30.8719,30.8904,30.8533,30.8533,137517.0
2019-05-31 11:20:00,33.26,33.33,33.25,33.33,168973.0,30.8626,30.9275,30.8533,30.9275,168973.0
2019-05-31 11:30:00,33.33,33.33,33.2,33.22,230494.0,30.9275,30.9275,30.8069,30.8255,230494.0
2019-05-31 11:40:00,33.22,33.31,33.21,33.27,343754.0,30.8255,30.909,30.8162,30.8719,343754.0
2019-05-31 11:50:00,33.27,33.32,33.24,33.27,189928.0,30.8719,30.9183,30.844,30.8719,189928.0
2019-05-31 12:00:00,33.26,33.34,33.26,33.32,151680.0,30.8626,30.9368,30.8626,30.9183,151680.0
2019-05-31 12:10:00,33.31,33.32,33.28,33.3,113419.0,30.909,30.9183,30.8812,30.8997,113419.0
2019-05-31 12:20:00,33.3,33.3,33.19,33.2,168987.0,30.8997,30.8997,30.7976,30.8069,168987.0
2019-05-31 12:30:00,33.2,33.24,33.17,33.2,170828.0,30.8069,30.844,30.7791,30.8069,170828.0
2019-05-31 12:40:00,33.2,33.22,33.15,33.15,202310.0,30.8069,30.8255,30.7605,30.7605,202310.0
2019-05-31 12:50:00,33.16,33.22,33.15,33.16,169071.0,30.7698,30.8255,30.7605,30.7698,169071.0
2019-05-31 13:00:00,33.15,33.27,33.15,33.26,263116.0,30.7605,30.8719,30.7605,30.8626,263116.0
2019-05-31 13:10:00,33.25,33.29,33.21,33.23,352123.0,30.8533,30.8904,30.8162,30.8348,352123.0
2019-05-31 13:20:00,33.23,33.37,33.22,33.36,272577.0,30.8348,30.9647,30.8255,30.9554,272577.0
2019-05-31 13:30:00,33.35,33.36,33.3,33.33,225866.0,30.9461,30.9554,30.8997,30.9275,225866.0
2019-05-31 13:40:00,33.33,33.34,33.3,33.33,99227.0,30.9275,30.9368,30.8997,30.9275,99227.0
2019-05-31 13:50:00,33.33,33.38,33.32,33.35,187342.0,30.9275,30.9739,30.9183,30.9461,187342.0
2019-05-31 14:00:00,33.34,33.35,33.28,33.3,218473.0,30.9368,30.9461,30.8812,30.8997,218473.0
2019-05-31 14:10:00,33.3,33.31,33.25,33.3,586078.0,30.8997,30.909,30.8533,30.8997,586078.0
2019-05-31 14:20:00,33.31,33.37,33.3,33.37,475984.0,30.909,30.9647,30.8997,30.9647,475984.0
2019-05-31 14:30:00,33.37,33.43,33.36,33.43,239814.0,30.9647,31.0203,30.9554,31.0203,239814.0
2019-05-31 14:40:00,33.43,33.54,33.42,33.48,252756.0,31.0203,31.1224,31.0111,31.0667,252756.0
2019-05-31 14:50:00,33.49,33.54,33.38,33.4,523645.0,31.076,31.1224,30.9739,30.9925,523645.0
2019-05-31 15:00:00,33.39,33.41,33.35,33.4,451186.0,30.9832,31.0018,30.9461,30.9925,451186.0
2019-05-31 15:10:00,33.4,33.4,33.33,33.34,211267.0,30.9925,30.9925,30.9275,30.9368,211267.0
2019-05-31 15:20:00,33.33,33.35,33.26,33.3,336187.0,30.9275,30.9461,30.8626,30.8997,336187.0
2019-05-31 15:30:00,33.3,33.36,33.23,33.23,323197.0,30.8997,30.9554,30.8348,30.8348,323197.0
2019-05-31 15:40:00,33.23,33.33,33.22,33.33,577178.0,30.8348,30.9275,30.8255,30.9275,577178.0
2019-05-31 15:50:00,33.32,33.38,33.3,33.34,986506.0,30.9183,30.9739,30.8997,30.9368,986506.0
2019-06-03 09:30:00,33.35,33.42,33.14,33.15,522400.0,30.9461,31.0111,30.7512,30.7605,522400.0
2019-06-03 09:40:00,33.15,33.29,33.08,33.24,367303.0,30.7605,30.8904,30.6956,30.844,367303.0
2019-06-03 09:50:00,33.25,33.38,33.25,33.32,176283.0,30.8533,30.9739,30.8533,30.9183,176283.0
2019-06-03 10:00:00,33.32,33.43,33.18,33.41,446977.0,30.9183,31.0203,30.7884,31.0018,446977.0
2019-06-03 10:10:00,33.41,33.47,33.34,33.47,185923.0,31.0018,31.0575,30.9368,31.0575,185923.0
2019-06-03 10:20:00,33.48,33.5,33.41,33.47,204986.0,31.0667,31.0853,31.0018,31.0575,204986.0
2019-06-03 10:30:00,33.47,33.7,33.47,33.7,328860.0,31.0575,31.2709,31.0575,31.2709,328860.0
2019-06-03 10:40:00,33.7,33.83,33.68,33.7,345951.0,31.2709,31.3915,31.2523,31.2709,345951.0
2019-06-03 10:50:00,33.7,33.74,33.64,33.73,187928.0,31.2709,31.308,31.2152,31.2987,187928.0
2019-06-03 11:00:00,33.73,33.74,33.6,33.62,202361.0,31.2987,31.308,31.1781,31.1966,202361.0
2019-06-03 11:10:00,33.62,33.63,33.49,33.5,172482.0,31.1966,31.2059,31.076,31.0853,172482.0
2019-06-03 11:20:00,33.5,33.54,33.4,33.52,190314.0,31.0853,31.1224,30.9925,31.1039,190314.0
2019-06-03 11:30:00,33.52,33.62,33.51,33.61,84132.0,31.1039,31.1966,31.0946,31.1874,84132.0
2019-06-03 11:40:00,33.61,33.65,33.52,33.54,158030.0,31.1874,31.2245,31.1039,31.1224,158030.0
2019-06-03 11:50:00,33.54,33.58,33.44,33.48,111467.0,31.1224,31.1595,31.0296,31.0667,111467.0
2019-06-03 12:00:00,33.48,33.52,33.46,33.51,142342.0,31.0667,31.1039,31.0482,31.0946,142342.0
2019-06-03 12:10:00,33.51,33.52,33.43,33.48,76902.0,31.0946,31.1039,31.0203,31.0667,76902.0
2019-06-03 12:20:00,33.47,33.47,33.36,33.37,154224.0,31.0575,31.0575,30.9554,30.9647,154224.0
2019-06-03 12:30:00,33.37,33.41,33.29,33.4,218855.0,30.9647,31.0018,30.8904,30.9925,218855.0
2019-06-03 12:40:00,33.39,33.4,33.31,33.35,130915.0,30.9832,30.9925,30.909,30.9461,130915.0
2019-06-03 12:50:00,33.35,33.35,33.25,33.27,155332.0,30.9461,30.9461,30.8533,30.8719,155332.0
2019-06-03 13:00:00,33.27,33.38,33.22,33.37,151983.0,30.8719,30.9739,30.8255,30.9647,151983.0
2019-06-03 13:10:00,33.37,33.4,33.33,33.35,189377.0,30.9647,30.9925,30.9275,30.9461,189377.0
2019-06-03 13:20:00,33.35,33.65,33.35,33.44,338763.0,30.9461,31.2245,30.9461,31.0296,338763.0
2019-06-03 13:30:00,33.45,33.45,33.28,33.41,250878.0,31.0389,31.0389,30.8812,31.0018,250878.0
2019-06-03 13:40:00,33.4,33.58,33.4,33.54,116778.0,30.9925,31.1595,30.9925,31.1224,116778.0
2019-06-03 13:50:00,33.54,33.66,33.51,33.63,195528.0,31.1224,31.2338,31.0946,31.2059,195528.0
2019-06-03 14:00:00,33.63,33.77,33.62,33.77,298419.0,31.2059,31.3358,31.1966,31.3358,298419.0
2019-06-03 14:10:00,33.78,33.79,33.65,33.71,170479.0,31.3451,31.3544,31.2245,31.2802,170479.0
2019-06-03 14:20:00,33.7,33.81,33.7,33.78,197121.0,31.2709,31.373,31.2709,31.3451,197121.0
2019-06-03 14:30:00,33.78,33.81,33.67,33.71,238864.0,31.3451,31.373,31.243,31.2802,238864.0
2019-06-03 14:40:00,33.72,33.76,33.7,33.72,91689.0,31.2894,31.3266,31.2709,31.2894,91689.0
2019-06-03 14:50:00,33.72,33.72,33.63,33.66,121180.0,31.2894,31.2894,31.2059,31.2338,121180.0
2019-06-03 15:00:00,33.66,33.67,33.52,33.55,168037.0,31.2338,31.243,31.1039,31.1317,168037.0
2019-06-03 15:10:00,33.55,33.62,33.52,33.59,161147.0,31.1317,31.1966,31.1039,31.1688,161147.0
2019-06-03 15:20:00,33.6,33.68,33.52,33.56,230760.0,31.1781,31.2523,31.1039,31.141,230760.0
2019-06-03 15:30:00,33.56,33.62,33.51,33.54,254545.0,31.141,31.1966,31.0946,31.1224,254545.0
2019-06-03 15:40:00,33.54,33.62,33.53,33.58,428644.0,31.1224,31.1966,31.1131,31.1595,428644.0
2019-06-03 15:50:00,33.58,33.73,33.58,33.69,823859.0,31.1595,31.2987,31.1595,31.2616,823859.0
2019-06-04 09:30:00,34.38,34.75,34.3,34.62,746534.0,31.9019,32.2452,31.8276,32.1246,746534.0
2019-06-04 09:40:00,34.62,34.86,34.62,34.76,489520.0,32.1246,32.3473,32.1246,32.2545,489520.0
2019-06-04 09:50:00,34.75,35.05,34.63,35.04,579122.0,32.2452,32.5236,32.1338,32.5143,579122.0
2019-06-04 10:00:00,35.04,35.08,34.93,35.05,379287.0,32.5143,32.5514,32.4122,32.5236,379287.0
2019-06-04 10:10:00,35.05,35.25,35.05,35.21,648727.0,32.5236,32.7092,32.5236,32.672,648727.0
2019-06-04 10:20:00,35.21,35.27,35.12,35.2,305171.0,32.672,32.7277,32.5885,32.6628,305171.0
2019-06-04 10:30:00,35.21,35.3,35.15,35.18,282010.0,32.672,32.7555,32.6164,32.6442,282010.0
2019-06-04 10:40:00,35.18,35.28,35.12,35.25,312286.0,32.6442,32.737,32.5885,32.7092,312286.0
2019-06-04 10:50:00,35.26,35.42,35.21,35.41,341584.0,32.7184,32.8669,32.672,32.8576,341584.0
2019-06-04 11:00:00,35.4,35.47,35.32,35.38,290367.0,32.8483,32.9133,32.7741,32.8298,290367.0
2019-06-04 11:10:00,35.39,35.41,35.27,35.27,224324.0,32.8391,32.8576,32.7277,32.7277,224324.0
2019-06-04 11:20:00,35.28,35.4,35.25,35.26,237085.0,32.737,32.8483,32.7092,32.7184,237085.0
2019-06-04 11:30:00,35.26,35.33,35.24,35.32,222799.0,32.7184,32.7834,32.6999,32.7741,222799.0
2019-06-04 11:40:00,35.32,35.35,35.2,35.29,194832.0,32.7741,32.8019,32.6628,32.7463,194832.0
2019-06-04 11:50:00,35.29,35.33,35.21,35.26,160104.0,32.7463,32.7834,32.672,32.7184,160104.0
2019-06-04 12:00:00,35.26,35.28,35.18,35.24,216321.0,32.7184,32.737,32.6442,32.6999,216321.0
2019-06-04 12:10:00,35.24,35.3,35.19,35.3,129159.0,32.6999,32.7555,32.6535,32.7555,129159.0
2019-06-04 12:20:00,35.3,35.39,35.29,35.33,134190.0,32.7555,32.8391,32.7463,32.7834,134190.0
2019-06-04 12:30:00,35.33,35.35,35.25,35.34,114672.0,32.7834,32.8019,32.7092,32.7927,114672.0
2019-06-04 12:40:00,35.35,35.43,35.3,35.38,132097.0,32.8019,32.8762,32.7555,32.8298,132097.0
2019-06-04 12:50:00,35.39,35.42,35.36,35.38,76719.0,32.8391,32.8669,32.8112,32.8298,76719.0
2019-06-04 13:00:00,35.38,35.42,35.37,35.39,80969.0,32.8298,32.8669,32.8205,32.8391,80969.0
2019-06-04 13:10:00,35.39,35.4,35.35,35.36,81084.0,32.8391,32.8483,32.8019,32.8112,81084.0
2019-06-04 13:20:00,35.37,35.45,35.36,35.41,92076.0,32.8205,32.8947,32.8112,32.8576,92076.0
2019-06-04 13:30:00,35.41,35.43,35.33,35.36,146682.0,32.8576,32.8762,32.7834,32.8112,146682.0
2019-06-04 13:40:00,35.37,35.47,35.37,35.46,77123.0,32.8205,32.9133,32.8205,32.904,77123.0
2019-06-04 13:50:00,35.46,35.5,35.42,35.49,76804.0,32.904,32.9411,32.8669,32.9319,76804.0
2019-06-04 14:00:00,35.49,35.52,35.46,35.5,105098.0,32.9319,32.9597,32.904,32.9411,105098.0
2019-06-04 14:10:00,35.5,35.52,35.46,35.5,135348.0,32.9411,32.9597,32.904,32.9411,135348.0
2019-06-04 14:20:00,35.51,35.51,35.47,35.5,84005.0,32.9504,32.9504,32.9133,32.9411,84005.0
2019-06-04 14:30:00,35.5,35.51,35.44,35.49,91053.0,32.9411,32.9504,32.8855,32.9319,91053.0
2019-06-04 14:40:00,35.49,35.51,35.48,35.51,79489.0,32.9319,32.9504,32.9226,32.9504,79489.0
2019-06-04 14:50:00,35.51,35.51,35.43,35.45,130142.0,32.9504,32.9504,32.8762,32.8947,130142.0
2019-06-04 15:00:00,35.45,35.54,35.45,35.53,189998.0,32.8947,32.9783,32.8947,32.969,189998.0
2019-06-04 15:10:00,35.53,35.63,35.53,35.62,244226.0,32.969,33.0618,32.969,33.0525,244226.0
2019-06-04 15:20:00,35.62,35.71,35.58,35.71,307875.0,33.0525,33.136,33.0154,33.136,307875.0
2019-06-04 15:30:00,35.71,35.71,35.62,35.68,326112.0,33.136,33.136,33.0525,33.1082,326112.0
2019-06-04 15:40:00,35.67,35.68,35.58,35.62,370710.0,33.0989,33.1082,33.0154,33.0525,370710.0
2019-06-04 15:50:00,35.62,35.77,35.59,35.72,1158101.0,33.0525,33.1917,33.0246,33.1453,1158101.0
2019-06-05 09:30:00,36.04,36.04,35.52,35.64,436504.0,33.4422,33.4422,32.9597,33.071,436504.0
2019-06-05 09:40:00,35.64,35.64,35.33,35.5,301259.0,33.071,33.071,32.7834,32.9411,301259.0
2019-06-05 09:50:00,35.5,35.7,35.47,35.61,189963.0,32.9411,33.1267,32.9133,33.0432,189963.0
2019-06-05 10:00:00,35.65,35.7,35.42,35.62,248971.0,33.0803,33.1267,32.8669,33.0525,248971.0
2019-06-05 10:10:00,35.62,35.72,35.54,35.68,163446.0,33.0525,33.1453,32.9783,33.1082,163446.0
2019-06-05 10:20:00,35.68,35.73,35.61,35.66,223925.0,33.1082,33.1546,33.0432,33.0896,223925.0
2019-06-05 10:30:00,35.66,35.67,35.56,35.64,318406.0,33.0896,33.0989,32.9968,33.071,318406.0
2019-06-05 10:40:00,35.64,35.66,35.54,35.58,202398.0,33.071,33.0896,32.9783,33.0154,202398.0
2019-06-05 10:50:00,35.57,35.72,35.55,35.7,156307.0,33.0061,33.1453,32.9875,33.1267,156307.0
2019-06-05 11:00:00,35.72,35.93,35.71,35.92,233540.0,33.1453,33.3401,33.136,33.3309,233540.0
2019-06-05 11:10:00,35.92,36.02,35.91,36.02,253424.0,33.3309,33.4237,33.3216,33.4237,253424.0
2019-06-05 11:20:00,36.02,36.08,35.98,36.05,281037.0,33.4237,33.4793,33.3865,33.4515,281037.0
2019-06-05 11:30:00,36.05,36.1,36.02,36.05,219543.0,33.4515,33.4979,33.4237,33.4515,219543.0
2019-06-05 11:40:00,36.05,36.05,35.83,35.87,418427.0,33.4515,33.4515,33.2473,33.2845,418427.0
2019-06-05 11:50:00,35.88,35.98,35.86,35.98,113639.0,33.2937,33.3865,33.2752,33.3865,113639.0
2019-06-05 12:00:00,35.98,36.09,35.98,36.08,166472.0,33.3865,33.4886,33.3865,33.4793,166472.0
2019-06-05 12:10:00,36.07,36.1,36.03,36.08,170143.0,33.47,33.4979,33.4329,33.4793,170143.0
2019-06-05 12:20:00,36.08,36.12,36.05,36.09,186337.0,33.4793,33.5164,33.4515,33.4886,186337.0
2019-06-05 12:30:00,36.1,36.12,36.04,36.09,108355.0,33.4979,33.5164,33.4422,33.4886,108355.0
2019-06-05 12:40:00,36.09,36.14,36.05,36.07,93431.0,33.4886,33.535,33.4515,33.47,93431.0
2019-06-05 12:50:00,36.07,36.11,36.05,36.08,126944.0,33.47,33.5072,33.4515,33.4793,126944.0
2019-06-05 13:00:00,36.08,36.1,36.04,36.04,106075.0,33.4793,33.4979,33.4422,33.4422,106075.0
2019-06-05 13:10:00,36.04,36.06,36.0,36.05,102415.0,33.4422,33.4608,33.4051,33.4515,102415.0
2019-06-05 13:20:00,36.05,36.05,35.95,35.97,100541.0,33.4515,33.4515,33.3587,33.3773,100541.0
2019-06-05 13:30:00,35.96,36.05,35.93,36.01,145514.0,33.368,33.4515,33.3401,33.4144,145514.0
2019-06-05 13:40:00,36.01,36.04,35.98,36.0,86210.0,33.4144,33.4422,33.3865,33.4051,86210.0
2019-06-05 13:50:00,35.99,35.99,35.85,35.88,88200.0,33.3958,33.3958,33.2659,33.2937,88200.0
2019-06-05 14:00:00,35.89,35.91,35.82,35.87,150851.0,33.303,33.3216,33.2381,33.2845,150851.0
2019-06-05 14:10:00,35.88,35.88,35.71,35.71,186361.0,33.2937,33.2937,33.136,33.136,186361.0
2019-06-05 14:20:00,35.7,35.75,35.66,35.69,130592.0,33.1267,33.1731,33.0896,33.1174,130592.0
2019-06-05 14:30:00,35.69,35.7,35.62,35.64,137701.0,33.1174,33.1267,33.0525,33.071,137701.0
2019-06-05 14:40:00,35.64,35.66,35.61,35.61,100590.0,33.071,33.0896,33.0432,33.0432,100590.0
2019-06-05 14:50:00,35.61,35.67,35.6,35.63,133431.0,33.0432,33.0989,33.0339,33.0618,133431.0
2019-06-05 15:00:00,35.63,35.7,35.62,35.65,123993.0,33.0618,33.1267,33.0525,33.0803,123993.0
2019-06-05 15:10:00,35.65,35.67,35.62,35.67,145103.0,33.0803,33.0989,33.0525,33.0989,145103.0
2019-06-05 15:20:00,35.66,35.75,35.66,35.73,118565.0,33.0896,33.1731,33.0896,33.1546,118565.0
2019-06-05 15:30:00,35.73,35.74,35.61,35.66,248951.0,33.1546,33.1638,33.0432,33.0896,248951.0
2019-06-05 15:40:00,35.67,35.79,35.66,35.79,240423.0,33.0989,33.2102,33.0896,33.2102,240423.0
2019-06-05 15:50:00,35.79,35.87,35.78,35.84,705951.0,33.2102,33.2845,33.201,33.2566,705951.0
2019-06-06 09:30:00,35.09,35.31,34.97,35.24,331627.0,32.9123,33.1186,32.7997,33.053,331627.0
2019-06-06 09:40:00,35.25,35.33,35.2,35.24,145257.0,33.0624,33.1374,33.0155,33.053,145257.0
2019-06-06 09:50:00,35.25,35.27,35.11,35.16,157089.0,33.0624,33.0811,32.9311,32.9779,157089.0
2019-06-06 10:00:00,35.16,35.25,35.14,35.16,160474.0,32.9779,33.0624,32.9592,32.9779,160474.0
2019-06-06 10:10:00,35.17,35.22,34.96,35.0,126099.0,32.9873,33.0342,32.7904,32.8279,126099.0
2019-06-06 10:20:00,35.01,35.03,34.92,34.92,92173.0,32.8373,32.856,32.7528,32.7528,92173.0
2019-06-06 10:30:00,34.93,34.97,34.92,34.93,121656.0,32.7622,32.7997,32.7528,32.7622,121656.0
2019-06-06 10:40:00,34.94,35.02,34.93,34.98,158664.0,32.7716,32.8466,32.7622,32.8091,158664.0
2019-06-06 10:50:00,34.98,35.07,34.9,34.92,175353.0,32.8091,32.8935,32.7341,32.7528,175353.0
2019-06-06 11:00:00,34.93,34.96,34.88,34.95,223390.0,32.7622,32.7904,32.7153,32.781,223390.0
2019-06-06 11:10:00,34.94,34.96,34.89,34.9,192300.0,32.7716,32.7904,32.7247,32.7341,192300.0
2019-06-06 11:20:00,34.9,34.91,34.79,34.79,226473.0,32.7341,32.7435,32.6309,32.6309,226473.0
2019-06-06 11:30:00,34.8,34.9,34.79,34.82,118494.0,32.6403,32.7341,32.6309,32.6591,118494.0
2019-06-06 11:40:00,34.82,34.84,34.59,34.62,367004.0,32.6591,32.6778,32.4433,32.4715,367004.0
2019-06-06 11:50:00,34.62,34.7,34.59,34.64,180273.0,32.4715,32.5465,32.4433,32.4902,180273.0
2019-06-06 12:00:00,34.65,34.65,34.55,34.57,242523.0,32.4996,32.4996,32.4058,32.4246,242523.0
2019-06-06 12:10:00,34.57,34.6,34.53,34.55,117967.0,32.4246,32.4527,32.387,32.4058,117967.0
2019-06-06 12:20:00,34.55,34.56,34.49,34.5,127062.0,32.4058,32.4152,32.3495,32.3589,127062.0
2019-06-06 12:30:00,34.49,34.55,34.46,34.48,137047.0,32.3495,32.4058,32.3214,32.3402,137047.0
2019-06-06 12:40:00,34.48,34.57,34.48,34.56,142978.0,32.3402,32.4246,32.3402,32.4152,142978.0
2019-06-06 12:50:00,34.55,34.62,34.5,34.62,237813.0,32.4058,32.4715,32.3589,32.4715,237813.0
2019-06-06 13:00:00,34.62,34.84,34.62,34.77,307688.0,32.4715,32.6778,32.4715,32.6122,307688.0
2019-06-06 13:10:00,34.76,34.85,34.76,34.83,70741.0,32.6028,32.6872,32.6028,32.6684,70741.0
2019-06-06 13:20:00,34.83,34.83,34.76,34.78,94910.0,32.6684,32.6684,32.6028,32.6215,94910.0
2019-06-06 13:30:00,34.79,34.82,34.72,34.73,104891.0,32.6309,32.6591,32.5653,32.5746,104891.0
2019-06-06 13:40:00,34.72,34.77,34.72,34.76,45822.0,32.5653,32.6122,32.5653,32.6028,45822.0
2019-06-06 13:50:00,34.77,34.8,34.75,34.77,53395.0,32.6122,32.6403,32.5934,32.6122,53395.0
2019-06-06 14:00:00,34.77,34.78,34.72,34.76,60308.0,32.6122,32.6215,32.5653,32.6028,60308.0
2019-06-06 14:10:00,34.76,34.86,34.74,34.86,89828.0,32.6028,32.6966,32.584,32.6966,89828.0
2019-06-06 14:20:00,34.85,34.86,34.77,34.8,107964.0,32.6872,32.6966,32.6122,32.6403,107964.0
2019-06-06 14:30:00,34.8,35.44,34.79,34.99,815351.0,32.6403,33.2406,32.6309,32.8185,815351.0
2019-06-06 14:40:00,34.99,35.21,34.96,35.06,334176.0,32.8185,33.0248,32.7904,32.8842,334176.0
2019-06-06 14:50:00,35.07,35.08,34.99,35.03,128982.0,32.8935,32.9029,32.8185,32.856,128982.0
2019-06-06 15:00:00,35.04,35.11,35.02,35.1,105754.0,32.8654,32.9311,32.8466,32.9217,105754.0
2019-06-06 15:10:00,35.11,35.21,35.1,35.19,130700.0,32.9311,33.0248,32.9217,33.0061,130700.0
2019-06-06 15:20:00,35.2,35.3,35.19,35.28,175263.0,33.0155,33.1093,33.0061,33.0905,175263.0
2019-06-06 15:30:00,35.27,35.39,35.25,35.34,182573.0,33.0811,33.1937,33.0624,33.1468,182573.0
2019-06-06 15:40:00,35.34,35.35,35.27,35.27,279484.0,33.1468,33.1562,33.0811,33.0811,279484.0
2019-06-06 15:50:00,35.27,35.29,35.18,35.2,663471.0,33.0811,33.0999,32.9967,33.0155,663471.0
2019-06-07 09:30:00,35.31,35.44,35.19,35.35,230776.0,33.1186,33.2406,33.0061,33.1562,230776.0
2019-06-07 09:40:00,35.34,35.35,35.18,35.2,143976.0,33.1468,33.1562,32.9967,33.0155,143976.0
2019-06-07 09:50:00,35.2,35.33,35.15,35.31,193679.0,33.0155,33.1374,32.9686,33.1186,193679.0
2019-06-07 10:00:00,35.31,35.48,35.23,35.44,463772.0,33.1186,33.2781,33.0436,33.2406,463772.0
2019-06-07 10:10:00,35.44,35.48,35.32,35.39,121450.0,33.2406,33.2781,33.128,33.1937,121450.0
2019-06-07 10:20:00,35.39,35.4,35.3,35.37,107118.0,33.1937,33.2031,33.1093,33.1749,107118.0
2019-06-07 10:30:00,35.37,35.45,35.36,35.38,91350.0,33.1749,33.25,33.1655,33.1843,91350.0
2019-06-07 10:40:00,35.38,35.48,35.33,35.45,221259.0,33.1843,33.2781,33.1374,33.25,221259.0
2019-06-07 10:50:00,35.44,35.51,35.42,35.51,125696.0,33.2406,33.3062,33.2218,33.3062,125696.0
2019-06-07 11:00:00,35.5,35.54,35.44,35.48,111704.0,33.2968,33.3344,33.2406,33.2781,111704.0
2019-06-07 11:10:00,35.48,35.52,35.43,35.44,144661.0,33.2781,33.3156,33.2312,33.2406,144661.0
2019-06-07 11:20:00,35.44,35.44,35.27,35.38,200442.0,33.2406,33.2406,33.0811,33.1843,200442.0
2019-06-07 11:30:00,35.38,35.41,35.27,35.32,140286.0,33.1843,33.2124,33.0811,33.128,140286.0
2019-06-07 11:40:00,35.32,35.36,35.27,35.34,74203.0,33.128,33.1655,33.0811,33.1468,74203.0
2019-06-07 11:50:00,35.34,35.35,35.26,35.29,67975.0,33.1468,33.1562,33.0717,33.0999,67975.0
2019-06-07 12:00:00,35.28,35.3,35.16,35.2,216969.0,33.0905,33.1093,32.9779,33.0155,216969.0
2019-06-07 12:10:00,35.2,35.27,35.19,35.25,71797.0,33.0155,33.0811,33.0061,33.0624,71797.0
2019-06-07 12:20:00,35.25,35.39,35.25,35.39,70534.0,33.0624,33.1937,33.0624,33.1937,70534.0
2019-06-07 12:30:00,35.39,35.4,35.32,35.34,59958.0,33.1937,33.2031,33.128,33.1468,59958.0
2019-06-07 12:40:00,35.34,35.4,35.33,35.37,41359.0,33.1468,33.2031,33.1374,33.1749,41359.0
2019-06-07 12:50:00,35.37,35.44,35.36,35.42,48870.0,33.1749,33.2406,33.1655,33.2218,48870.0
2019-06-07 13:00:00,35.43,35.44,35.39,35.41,29276.0,33.2312,33.2406,33.1937,33.2124,29276.0
2019-06-07 13:10:00,35.41,35.43,35.37,35.41,88810.0,33.2124,33.2312,33.1749,33.2124,88810.0
2019-06-07 13:20:00,35.42,35.45,35.36,35.36,67130.0,33.2218,33.25,33.1655,33.1655,67130.0
2019-06-07 13:30:00,35.37,35.46,35.36,35.42,98710.0,33.1749,33.2593,33.1655,33.2218,98710.0
2019-06-07 13:40:00,35.41,35.44,35.39,35.4,67575.0,33.2124,33.2406,33.1937,33.2031,67575.0
2019-06-07 13:50:00,35.4,35.45,35.39,35.44,58938.0,33.2031,33.25,33.1937,33.2406,58938.0
2019-06-07 14:00:00,35.45,35.45,35.41,35.44,38608.0,33.25,33.25,33.2124,33.2406,38608.0
2019-06-07 14:10:00,35.43,35.47,35.42,35.42,54048.0,33.2312,33.2687,33.2218,33.2218,54048.0
2019-06-07 14:20:00,35.42,35.53,35.41,35.52,92624.0,33.2218,33.325,33.2124,33.3156,92624.0
2019-06-07 14:30:00,35.51,35.52,35.48,35.5,57351.0,33.3062,33.3156,33.2781,33.2968,57351.0
2019-06-07 14:40:00,35.49,35.55,35.47,35.48,72404.0,33.2875,33.3437,33.2687,33.2781,72404.0
2019-06-07 14:50:00,35.47,35.5,35.44,35.45,54998.0,33.2687,33.2968,33.2406,33.25,54998.0
2019-06-07 15:00:00,35.45,35.5,35.43,35.45,78214.0,33.25,33.2968,33.2312,33.25,78214.0
2019-06-07 15:10:00,35.46,35.52,35.44,35.47,148570.0,33.2593,33.3156,33.2406,33.2687,148570.0
2019-06-07 15:20:00,35.47,35.53,35.45,35.51,129050.0,33.2687,33.325,33.25,33.3062,129050.0
2019-06-07 15:30:00,35.51,35.52,35.45,35.5,113641.0,33.3062,33.3156,33.25,33.2968,113641.0
2019-06-07 15:40:00,35.5,35.52,35.44,35.48,217627.0,33.2968,33.3156,33.2406,33.2781,217627.0
2019-06-07 15:50:00,35.48,35.52,35.47,35.49,641027.0,33.2781,33.3156,33.2687,33.2875,641027.0
2019-06-10 09:30:00,36.13,36.39,36.02,36.18,484682.0,33.8878,34.1316,33.7846,33.9346,484682.0
2019-06-10 09:40:00,36.17,36.19,35.95,35.98,185568.0,33.9253,33.944,33.7189,33.7471,185568.0
2019-06-10 09:50:00,35.97,36.25,35.97,36.24,274525.0,33.7377,34.0003,33.7377,33.9909,274525.0
2019-06-10 10:00:00,36.24,36.4,36.19,36.32,273245.0,33.9909,34.141,33.944,34.066,273245.0
2019-06-10 10:10:00,36.33,36.38,36.3,36.34,275886.0,34.0753,34.1222,34.0472,34.0847,275886.0
2019-06-10 10:20:00,36.35,36.47,36.32,36.45,255506.0,34.0941,34.2067,34.066,34.1879,255506.0
2019-06-10 10:30:00,36.46,36.49,36.38,36.39,319972.0,34.1973,34.2254,34.1222,34.1316,319972.0
2019-06-10 10:40:00,36.39,36.49,36.36,36.41,178785.0,34.1316,34.2254,34.1035,34.1504,178785.0
2019-06-10 10:50:00,36.41,36.45,36.35,36.35,200218.0,34.1504,34.1879,34.0941,34.0941,200218.0
2019-06-10 11:00:00,36.35,36.44,36.34,36.44,113428.0,34.0941,34.1785,34.0847,34.1785,113428.0
2019-06-10 11:10:00,36.44,36.51,36.37,36.39,128361.0,34.1785,34.2442,34.1129,34.1316,128361.0
2019-06-10 11:20:00,36.39,36.41,36.31,36.35,144223.0,34.1316,34.1504,34.0566,34.0941,144223.0
2019-06-10 11:30:00,36.34,36.37,36.23,36.31,138315.0,34.0847,34.1129,33.9815,34.0566,138315.0
2019-06-10 11:40:00,36.3,36.39,36.3,36.38,130160.0,34.0472,34.1316,34.0472,34.1222,130160.0
2019-06-10 11:50:00,36.37,36.43,36.36,36.42,146878.0,34.1129,34.1691,34.1035,34.1598,146878.0
2019-06-10 12:00:00,36.42,36.45,36.35,36.36,133247.0,34.1598,34.1879,34.0941,34.1035,133247.0
2019-06-10 12:10:00,36.36,36.41,36.32,36.33,118491.0,34.1035,34.1504,34.066,34.0753,118491.0
2019-06-10 12:20:00,36.33,36.33,36.18,36.2,157594.0,34.0753,34.0753,33.9346,33.9534,157594.0
2019-06-10 12:30:00,36.2,36.28,36.17,36.26,115502.0,33.9534,34.0284,33.9253,34.0097,115502.0
2019-06-10 12:40:00,36.26,36.26,36.16,36.2,115607.0,34.0097,34.0097,33.9159,33.9534,115607.0
2019-06-10 12:50:00,36.2,36.21,36.09,36.12,225658.0,33.9534,33.9628,33.8502,33.8784,225658.0
2019-06-10 13:00:00,36.12,36.21,36.11,36.15,108483.0,33.8784,33.9628,33.869,33.9065,108483.0
2019-06-10 13:10:00,36.15,36.19,36.09,36.11,112999.0,33.9065,33.944,33.8502,33.869,112999.0
2019-06-10 13:20:00,36.11,36.15,36.08,36.13,114262.0,33.869,33.9065,33.8409,33.8878,114262.0
2019-06-10 13:30:00,36.13,36.18,36.1,36.13,105459.0,33.8878,33.9346,33.8596,33.8878,105459.0
2019-06-10 13:40:00,36.13,36.15,36.05,36.08,214452.0,33.8878,33.9065,33.8127,33.8409,214452.0
2019-06-10 13:50:00,36.07,36.09,36.0,36.04,118694.0,33.8315,33.8502,33.7658,33.8033,118694.0
2019-06-10 14:00:00,36.04,36.04,35.89,35.92,144557.0,33.8033,33.8033,33.6626,33.6908,144557.0
2019-06-10 14:10:00,35.92,35.98,35.91,35.95,83066.0,33.6908,33.7471,33.6814,33.7189,83066.0
2019-06-10 14:20:00,35.95,36.05,35.95,36.03,65230.0,33.7189,33.8127,33.7189,33.794,65230.0
2019-06-10 14:30:00,36.03,36.13,36.02,36.12,103576.0,33.794,33.8878,33.7846,33.8784,103576.0
2019-06-10 14:40:00,36.12,36.13,36.07,36.11,76277.0,33.8784,33.8878,33.8315,33.869,76277.0
2019-06-10 14:50:00,36.11,36.13,36.07,36.09,78609.0,33.869,33.8878,33.8315,33.8502,78609.0
2019-06-10 15:00:00,36.1,36.12,36.06,36.12,95415.0,33.8596,33.8784,33.8221,33.8784,95415.0
2019-06-10 15:10:00,36.12,36.12,36.05,36.09,108875.0,33.8784,33.8784,33.8127,33.8502,108875.0
2019-06-10 15:20:00,36.09,36.1,36.02,36.05,145987.0,33.8502,33.8596,33.7846,33.8127,145987.0
2019-06-10 15:30:00,36.06,36.12,36.02,36.09,190756.0,33.8221,33.8784,33.7846,33.8502,190756.0
2019-06-10 15:40:00,36.09,36.11,36.03,36.05,223677.0,33.8502,33.869,33.794,33.8127,223677.0
2019-06-10 15:50:00,36.05,36.06,35.98,36.01,759934.0,33.8127,33.8221,33.7471,33.7752,759934.0
2019-06-11 09:30:00,36.36,36.49,36.21,36.38,232371.0,34.1035,34.2254,33.9628,34.1222,232371.0
2019-06-11 09:40:00,36.38,36.58,36.34,36.48,202969.0,34.1222,34.3098,34.0847,34.216,202969.0
2019-06-11 09:50:00,36.48,36.57,36.38,36.38,122085.0,34.216,34.3004,34.1222,34.1222,122085.0
2019-06-11 10:00:00,36.38,36.47,36.3,36.32,117895.0,34.1222,34.2067,34.0472,34.066,117895.0
2019-06-11 10:10:00,36.31,36.33,36.24,36.3,76750.0,34.0566,34.0753,33.9909,34.0472,76750.0
2019-06-11 10:20:00,36.29,36.34,36.27,36.34,112685.0,34.0378,34.0847,34.0191,34.0847,112685.0
2019-06-11 10:30:00,36.35,36.36,36.26,36.34,98887.0,34.0941,34.1035,34.0097,34.0847,98887.0
2019-06-11 10:40:00,36.35,36.37,36.19,36.26,108092.0,34.0941,34.1129,33.944,34.0097,108092.0
2019-06-11 10:50:00,36.25,36.26,36.19,36.22,148965.0,34.0003,34.0097,33.944,33.9722,148965.0
2019-06-11 11:00:00,36.22,36.32,36.2,36.31,84609.0,33.9722,34.066,33.9534,34.0566,84609.0
2019-06-11 11:10:00,36.31,36.33,36.27,36.3,66478.0,34.0566,34.0753,34.0191,34.0472,66478.0
2019-06-11 11:20:00,36.3,36.33,36.24,36.28,104653.0,34.0472,34.0753,33.9909,34.0284,104653.0
2019-06-11 11:30:00,36.28,36.31,36.21,36.23,63614.0,34.0284,34.0566,33.9628,33.9815,63614.0
2019-06-11 11:40:00,36.23,36.28,36.2,36.22,94995.0,33.9815,34.0284,33.9534,33.9722,94995.0
2019-06-11 11:50:00,36.22,36.31,36.19,36.28,69395.0,33.9722,34.0566,33.944,34.0284,69395.0
2019-06-11 12:00:00,36.28,36.29,36.16,36.2,60745.0,34.0284,34.0378,33.9159,33.9534,60745.0
2019-06-11 12:10:00,36.19,36.25,36.17,36.19,77523.0,33.944,34.0003,33.9253,33.944,77523.0
2019-06-11 12:20:00,36.19,36.23,36.17,36.2,50407.0,33.944,33.9815,33.9253,33.9534,50407.0
2019-06-11 12:30:00,36.2,36.23,36.16,36.19,59109.0,33.9534,33.9815,33.9159,33.944,59109.0
2019-06-11 12:40:00,36.2,36.2,36.14,36.14,42897.0,33.9534,33.9534,33.8971,33.8971,42897.0
2019-06-11 12:50:00,36.15,36.18,36.11,36.14,43319.0,33.9065,33.9346,33.869,33.8971,43319.0
2019-06-11 13:00:00,36.14,36.16,36.1,36.13,65156.0,33.8971,33.9159,33.8596,33.8878,65156.0
2019-06-11 13:10:00,36.12,36.18,36.1,36.13,66638.0,33.8784,33.9346,33.8596,33.8878,66638.0
2019-06-11 13:20:00,36.13,36.15,36.1,36.14,27134.0,33.8878,33.9065,33.8596,33.8971,27134.0
2019-06-11 13:30:00,36.13,36.22,36.11,36.21,91137.0,33.8878,33.9722,33.869,33.9628,91137.0
2019-06-11 13:40:00,36.2,36.23,36.18,36.2,35165.0,33.9534,33.9815,33.9346,33.9534,35165.0
2019-06-11 13:50:00,36.2,36.25,36.19,36.24,42050.0,33.9534,34.0003,33.944,33.9909,42050.0
2019-06-11 14:00:00,36.23,36.28,36.22,36.26,25043.0,33.9815,34.0284,33.9722,34.0097,25043.0
2019-06-11 14:10:00,36.27,36.28,36.23,36.25,50927.0,34.0191,34.0284,33.9815,34.0003,50927.0
2019-06-11 14:20:00,36.24,36.28,36.24,36.26,37521.0,33.9909,34.0284,33.9909,34.0097,37521.0
2019-06-11 14:30:00,36.26,36.27,36.13,36.15,68606.0,34.0097,34.0191,33.8878,33.9065,68606.0
2019-06-11 14:40:00,36.14,36.17,36.12,36.16,52974.0,33.8971,33.9253,33.8784,33.9159,52974.0
2019-06-11 14:50:00,36.16,36.18,36.14,36.17,49871.0,33.9159,33.9346,33.8971,33.9253,49871.0
2019-06-11 15:00:00,36.17,36.18,36.12,36.17,66589.0,33.9253,33.9346,33.8784,33.9253,66589.0
2019-06-11 15:10:00,36.17,36.2,36.14,36.16,84869.0,33.9253,33.9534,33.8971,33.9159,84869.0
2019-06-11 15:20:00,36.16,36.17,36.12,36.17,85601.0,33.9159,33.9253,33.8784,33.9253,85601.0
2019-06-11 15:30:00,36.16,36.21,36.15,36.18,108101.0,33.9159,33.9628,33.9065,33.9346,108101.0
2019-06-11 15:40:00,36.18,36.19,36.14,36.18,146457.0,33.9346,33.944,33.8971,33.9346,146457.0
2019-06-11 15:50:00,36.18,36.25,36.17,36.2,363841.0,33.9346,34.0003,33.9253,33.9534,363841.0
2019-06-12 09:30:00,36.26,36.26,35.98,36.05,168790.0,34.0097,34.0097,33.7471,33.8127,168790.0
2019-06-12 09:40:00,36.05,36.07,35.86,35.9,88643.0,33.8127,33.8315,33.6345,33.672,88643.0
2019-06-12 09:50:00,35.9,35.95,35.85,35.93,89178.0,33.672,33.7189,33.6251,33.7002,89178.0
2019-06-12 10:00:00,35.92,35.99,35.85,35.85,80233.0,33.6908,33.7564,33.6251,33.6251,80233.0
2019-06-12 10:10:00,35.86,35.88,35.83,35.84,82371.0,33.6345,33.6533,33.6064,33.6157,82371.0
2019-06-12 10:20:00,35.83,35.89,35.8,35.84,74423.0,33.6064,33.6626,33.5782,33.6157,74423.0
2019-06-12 10:30:00,35.84,35.91,35.78,35.91,96004.0,33.6157,33.6814,33.5595,33.6814,96004.0
2019-06-12 10:40:00,35.91,35.97,35.91,35.93,76463.0,33.6814,33.7377,33.6814,33.7002,76463.0
2019-06-12 10:50:00,35.92,35.95,35.8,35.82,78997.0,33.6908,33.7189,33.5782,33.597,78997.0
2019-06-12 11:00:00,35.82,35.86,35.81,35.82,115346.0,33.597,33.6345,33.5876,33.597,115346.0
2019-06-12 11:10:00,35.82,35.85,35.8,35.82,99350.0,33.597,33.6251,33.5782,33.597,99350.0
2019-06-12 11:20:00,35.81,35.82,35.73,35.76,148683.0,33.5876,33.597,33.5126,33.5407,148683.0
2019-06-12 11:30:00,35.76,35.77,35.7,35.72,136814.0,33.5407,33.5501,33.4844,33.5032,136814.0
2019-06-12 11:40:00,35.72,35.72,35.64,35.66,129444.0,33.5032,33.5032,33.4282,33.4469,129444.0
2019-06-12 11:50:00,35.66,35.67,35.62,35.64,144262.0,33.4469,33.4563,33.4094,33.4282,144262.0
2019-06-12 12:00:00,35.65,35.76,35.64,35.68,198309.0,33.4375,33.5407,33.4282,33.4657,198309.0
2019-06-12 12:10:00,35.68,35.69,35.62,35.67,73720.0,33.4657,33.4751,33.4094,33.4563,73720.0
2019-06-12 12:20:00,35.67,35.76,35.67,35.75,48202.0,33.4563,33.5407,33.4563,33.5313,48202.0
2019-06-12 12:30:00,35.74,35.75,35.67,35.69,73568.0,33.522,33.5313,33.4563,33.4751,73568.0
2019-06-12 12:40:00,35.69,35.74,35.68,35.71,109600.0,33.4751,33.522,33.4657,33.4938,109600.0
2019-06-12 12:50:00,35.72,35.78,35.71,35.72,63139.0,33.5032,33.5595,33.4938,33.5032,63139.0
2019-06-12 13:00:00,35.73,35.8,35.71,35.77,51351.0,33.5126,33.5782,33.4938,33.5501,51351.0
2019-06-12 13:10:00,35.76,35.79,35.72,35.79,42974.0,33.5407,33.5689,33.5032,33.5689,42974.0
2019-06-12 13:20:00,35.79,35.81,35.75,35.79,76948.0,33.5689,33.5876,33.5313,33.5689,76948.0
2019-06-12 13:30:00,35.8,35.8,35.77,35.78,36554.0,33.5782,33.5782,33.5501,33.5595,36554.0
2019-06-12 13:40:00,35.78,35.78,35.72,35.76,51474.0,33.5595,33.5595,33.5032,33.5407,51474.0
2019-06-12 13:50:00,35.77,35.78,35.76,35.77,54789.0,33.5501,33.5595,33.5407,33.5501,54789.0
2019-06-12 14:00:00,35.77,35.77,35.64,35.65,110083.0,33.5501,33.5501,33.4282,33.4375,110083.0
2019-06-12 14:10:00,35.64,35.65,35.57,35.57,218135.0,33.4282,33.4375,33.3625,33.3625,218135.0
2019-06-12 14:20:00,35.58,35.6,35.57,35.59,35565.0,33.3719,33.3906,33.3625,33.3813,35565.0
2019-06-12 14:30:00,35.59,35.68,35.56,35.67,110815.0,33.3813,33.4657,33.3531,33.4563,110815.0
2019-06-12 14:40:00,35.68,35.74,35.65,35.73,117208.0,33.4657,33.522,33.4375,33.5126,117208.0
2019-06-12 14:50:00,35.73,35.74,35.67,35.71,86649.0,33.5126,33.522,33.4563,33.4938,86649.0
2019-06-12 15:00:00,35.71,35.72,35.68,35.72,184409.0,33.4938,33.5032,33.4657,33.5032,184409.0
2019-06-12 15:10:00,35.72,35.73,35.66,35.67,163014.0,33.5032,33.5126,33.4469,33.4563,163014.0
2019-06-12 15:20:00,35.66,35.68,35.63,35.64,110374.0,33.4469,33.4657,33.4188,33.4282,110374.0
2019-06-12 15:30:00,35.64,35.65,35.6,35.61,130532.0,33.4282,33.4375,33.3906,33.4,130532.0
2019-06-12 15:40:00,35.61,35.67,35.6,35.65,216544.0,33.4,33.4563,33.3906,33.4375,216544.0
2019-06-12 15:50:00,35.65,35.69,35.63,35.67,441859.0,33.4375,33.4751,33.4188,33.4563,441859.0
2019-06-13 09:30:00,35.63,35.66,35.41,35.66,153395.0,33.4188,33.4469,33.2124,33.4469,153395.0
2019-06-13 09:40:00,35.65,35.91,35.63,35.87,83050.0,33.4375,33.6814,33.4188,33.6439,83050.0
2019-06-13 09:50:00,35.89,35.96,35.82,35.84,92027.0,33.6626,33.7283,33.597,33.6157,92027.0
2019-06-13 10:00:00,35.84,35.87,35.67,35.68,57935.0,33.6157,33.6439,33.4563,33.4657,57935.0
2019-06-13 10:10:00,35.69,35.72,35.66,35.7,48216.0,33.4751,33.5032,33.4469,33.4844,48216.0
2019-06-13 10:20:00,35.69,35.81,35.65,35.79,139171.0,33.4751,33.5876,33.4375,33.5689,139171.0
2019-06-13 10:30:00,35.79,35.79,35.64,35.7,153185.0,33.5689,33.5689,33.4282,33.4844,153185.0
2019-06-13 10:40:00,35.7,35.71,35.63,35.65,68200.0,33.4844,33.4938,33.4188,33.4375,68200.0
2019-06-13 10:50:00,35.65,35.66,35.61,35.65,55832.0,33.4375,33.4469,33.4,33.4375,55832.0
2019-06-13 11:00:00,35.64,35.83,35.64,35.79,66167.0,33.4282,33.6064,33.4282,33.5689,66167.0
2019-06-13 11:10:00,35.79,35.84,35.77,35.82,49929.0,33.5689,33.6157,33.5501,33.597,49929.0
2019-06-13 11:20:00,35.82,35.83,35.76,35.8,41167.0,33.597,33.6064,33.5407,33.5782,41167.0
2019-06-13 11:30:00,35.8,35.8,35.74,35.79,49110.0,33.5782,33.5782,33.522,33.5689,49110.0
2019-06-13 11:40:00,35.79,35.86,35.79,35.84,34097.0,33.5689,33.6345,33.5689,33.6157,34097.0
2019-06-13 11:50:00,35.84,35.84,35.76,35.77,51443.0,33.6157,33.6157,33.5407,33.5501,51443.0
2019-06-13 12:00:00,35.77,35.87,35.77,35.84,43606.0,33.5501,33.6439,33.5501,33.6157,43606.0
2019-06-13 12:10:00,35.85,35.88,35.83,35.86,56778.0,33.6251,33.6533,33.6064,33.6345,56778.0
2019-06-13 12:20:00,35.85,35.93,35.82,35.87,51789.0,33.6251,33.7002,33.597,33.6439,51789.0
2019-06-13 12:30:00,35.87,35.88,35.84,35.88,43961.0,33.6439,33.6533,33.6157,33.6533,43961.0
2019-06-13 12:40:00,35.87,35.99,35.85,35.94,71417.0,33.6439,33.7564,33.6251,33.7095,71417.0
2019-06-13 12:50:00,35.94,35.98,35.92,35.94,39487.0,33.7095,33.7471,33.6908,33.7095,39487.0
2019-06-13 13:00:00,35.95,35.98,35.92,35.95,40975.0,33.7189,33.7471,33.6908,33.7189,40975.0
2019-06-13 13:10:00,35.96,35.98,35.91,35.96,32351.0,33.7283,33.7471,33.6814,33.7283,32351.0
2019-06-13 13:20:00,35.95,35.96,35.94,35.95,38155.0,33.7189,33.7283,33.7095,33.7189,38155.0
2019-06-13 13:30:00,35.95,36.02,35.94,35.98,72703.0,33.7189,33.7846,33.7095,33.7471,72703.0
2019-06-13 13:40:00,35.98,35.99,35.95,35.97,42725.0,33.7471,33.7564,33.7189,33.7377,42725.0
2019-06-13 13:50:00,35.98,35.99,35.97,35.98,29822.0,33.7471,33.7564,33.7377,33.7471,29822.0
2019-06-13 14:00:00,35.97,36.0,35.95,35.95,38716.0,33.7377,33.7658,33.7189,33.7189,38716.0
2019-06-13 14:10:00,35.95,35.98,35.89,35.94,50494.0,33.7189,33.7471,33.6626,33.7095,50494.0
2019-06-13 14:20:00,35.94,35.97,35.92,35.95,29893.0,33.7095,33.7377,33.6908,33.7189,29893.0
2019-06-13 14:30:00,35.95,35.96,35.89,35.91,46326.0,33.7189,33.7283,33.6626,33.6814,46326.0
2019-06-13 14:40:00,35.92,35.97,35.9,35.94,48662.0,33.6908,33.7377,33.672,33.7095,48662.0
2019-06-13 14:50:00,35.95,35.97,35.91,35.92,57721.0,33.7189,33.7377,33.6814,33.6908,57721.0
2019-06-13 15:00:00,35.92,35.92,35.84,35.87,88396.0,33.6908,33.6908,33.6157,33.6439,88396.0
2019-06-13 15:10:00,35.87,35.9,35.83,35.9,85958.0,33.6439,33.672,33.6064,33.672,85958.0
2019-06-13 15:20:00,35.9,35.94,35.88,35.94,78855.0,33.672,33.7095,33.6533,33.7095,78855.0
2019-06-13 15:30:00,35.94,35.99,35.93,35.98,89720.0,33.7095,33.7564,33.7002,33.7471,89720.0
2019-06-13 15:40:00,35.98,35.99,35.94,35.96,137819.0,33.7471,33.7564,33.7095,33.7283,137819.0
2019-06-13 15:50:00,35.95,36.05,35.92,36.02,445524.0,33.7189,33.8127,33.6908,33.7846,445524.0
2019-06-14 09:30:00,35.92,35.98,35.59,35.62,141343.0,33.6908,33.7471,33.3813,33.4094,141343.0
2019-06-14 09:40:00,35.63,35.74,35.55,35.7,100715.0,33.4188,33.522,33.3437,33.4844,100715.0
2019-06-14 09:50:00,35.7,35.76,35.54,35.59,315808.0,33.4844,33.5407,33.3344,33.3813,315808.0
2019-06-14 10:00:00,35.58,35.67,35.55,35.65,109325.0,33.3719,33.4563,33.3437,33.4375,109325.0
2019-06-14 10:10:00,35.64,35.76,35.63,35.73,81227.0,33.4282,33.5407,33.4188,33.5126,81227.0
2019-06-14 10:20:00,35.74,35.86,35.74,35.83,66800.0,33.522,33.6345,33.522,33.6064,66800.0
2019-06-14 10:30:00,35.83,35.85,35.78,35.84,55723.0,33.6064,33.6251,33.5595,33.6157,55723.0
2019-06-14 10:40:00,35.84,35.95,35.84,35.95,80261.0,33.6157,33.7189,33.6157,33.7189,80261.0
2019-06-14 10:50:00,35.95,35.99,35.93,35.97,59860.0,33.7189,33.7564,33.7002,33.7377,59860.0
2019-06-14 11:00:00,35.96,35.97,35.8,35.8,48293.0,33.7283,33.7377,33.5782,33.5782,48293.0
2019-06-14 11:10:00,35.81,35.85,35.76,35.82,53472.0,33.5876,33.6251,33.5407,33.597,53472.0
2019-06-14 11:20:00,35.81,35.85,35.79,35.82,101923.0,33.5876,33.6251,33.5689,33.597,101923.0
2019-06-14 11:30:00,35.82,35.83,35.72,35.75,108995.0,33.597,33.6064,33.5032,33.5313,108995.0
2019-06-14 11:40:00,35.75,35.76,35.68,35.7,88287.0,33.5313,33.5407,33.4657,33.4844,88287.0
2019-06-14 11:50:00,35.7,35.76,35.7,35.75,83226.0,33.4844,33.5407,33.4844,33.5313,83226.0
2019-06-14 12:00:00,35.75,35.75,35.7,35.75,53425.0,33.5313,33.5313,33.4844,33.5313,53425.0
2019-06-14 12:10:00,35.75,35.77,35.74,35.75,63184.0,33.5313,33.5501,33.522,33.5313,63184.0
2019-06-14 12:20:00,35.75,35.76,35.72,35.73,48931.0,33.5313,33.5407,33.5032,33.5126,48931.0
2019-06-14 12:30:00,35.73,35.74,35.65,35.66,103190.0,33.5126,33.522,33.4375,33.4469,103190.0
2019-06-14 12:40:00,35.66,35.69,35.62,35.65,36314.0,33.4469,33.4751,33.4094,33.4375,36314.0
2019-06-14 12:50:00,35.65,35.67,35.63,35.65,26353.0,33.4375,33.4563,33.4188,33.4375,26353.0
2019-06-14 13:00:00,35.65,35.66,35.64,35.64,39840.0,33.4375,33.4469,33.4282,33.4282,39840.0
2019-06-14 13:10:00,35.64,35.68,35.63,35.66,50982.0,33.4282,33.4657,33.4188,33.4469,50982.0
2019-06-14 13:20:00,35.66,35.68,35.64,35.66,28985.0,33.4469,33.4657,33.4282,33.4469,28985.0
2019-06-14 13:30:00,35.67,35.73,35.67,35.72,45697.0,33.4563,33.5126,33.4563,33.5032,45697.0
2019-06-14 13:40:00,35.72,35.73,35.67,35.69,50520.0,33.5032,33.5126,33.4563,33.4751,50520.0
2019-06-14 13:50:00,35.69,35.69,35.64,35.65,23344.0,33.4751,33.4751,33.4282,33.4375,23344.0
2019-06-14 14:00:00,35.66,35.69,35.64,35.68,34274.0,33.4469,33.4751,33.4282,33.4657,34274.0
2019-06-14 14:10:00,35.67,35.7,35.66,35.69,51732.0,33.4563,33.4844,33.4469,33.4751,51732.0
2019-06-14 14:20:00,35.69,35.69,35.66,35.68,30476.0,33.4751,33.4751,33.4469,33.4657,30476.0
2019-06-14 14:30:00,35.67,35.68,35.64,35.66,38067.0,33.4563,33.4657,33.4282,33.4469,38067.0
2019-06-14 14:40:00,35.66,35.68,35.64,35.68,31634.0,33.4469,33.4657,33.4282,33.4657,31634.0
2019-06-14 14:50:00,35.68,35.68,35.66,35.68,24927.0,33.4657,33.4657,33.4469,33.4657,24927.0
2019-06-14 15:00:00,35.67,35.78,35.67,35.76,73761.0,33.4563,33.5595,33.4563,33.5407,73761.0
2019-06-14 15:10:00,35.76,35.77,35.73,35.76,66000.0,33.5407,33.5501,33.5126,33.5407,66000.0
2019-06-14 15:20:00,35.76,35.77,35.7,35.73,150718.0,33.5407,33.5501,33.4844,33.5126,150718.0
2019-06-14 15:30:00,35.74,35.76,35.71,35.73,99109.0,33.522,33.5407,33.4938,33.5126,99109.0
2019-06-14 15:40:00,35.73,35.74,35.7,35.72,116434.0,33.5126,33.522,33.4844,33.5032,116434.0
2019-06-14 15:50:00,35.72,35.76,35.66,35.66,489268.0,33.5032,33.5407,33.4469,33.4469,489268.0
2019-06-17 09:30:00,35.56,35.65,35.36,35.49,173474.0,33.3531,33.4375,33.1655,33.2875,173474.0
2019-06-17 09:40:00,35.48,35.69,35.45,35.69,97292.0,33.2781,33.4751,33.25,33.4751,97292.0
2019-06-17 09:50:00,35.68,35.75,35.65,35.74,111077.0,33.4657,33.5313,33.4375,33.522,111077.0
2019-06-17 10:00:00,35.74,35.85,35.69,35.85,95450.0,33.522,33.6251,33.4751,33.6251,95450.0
2019-06-17 10:10:00,35.84,35.9,35.79,35.83,81537.0,33.6157,33.672,33.5689,33.6064,81537.0
2019-06-17 10:20:00,35.83,35.88,35.79,35.82,40327.0,33.6064,33.6533,33.5689,33.597,40327.0
2019-06-17 10:30:00,35.82,35.85,35.8,35.83,59008.0,33.597,33.6251,33.5782,33.6064,59008.0
2019-06-17 10:40:00,35.83,35.97,35.83,35.94,136630.0,33.6064,33.7377,33.6064,33.7095,136630.0
2019-06-17 10:50:00,35.94,35.97,35.86,35.86,60499.0,33.7095,33.7377,33.6345,33.6345,60499.0
2019-06-17 11:00:00,35.87,35.95,35.86,35.9,61854.0,33.6439,33.7189,33.6345,33.672,61854.0
2019-06-17 11:10:00,35.89,35.96,35.88,35.96,51575.0,33.6626,33.7283,33.6533,33.7283,51575.0
2019-06-17 11:20:00,35.97,35.99,35.93,35.96,73140.0,33.7377,33.7564,33.7002,33.7283,73140.0
2019-06-17 11:30:00,35.97,35.98,35.93,35.95,61884.0,33.7377,33.7471,33.7002,33.7189,61884.0
2019-06-17 11:40:00,35.94,36.02,35.9,35.94,121113.0,33.7095,33.7846,33.672,33.7095,121113.0
2019-06-17 11:50:00,35.94,35.98,35.89,35.93,58214.0,33.7095,33.7471,33.6626,33.7002,58214.0
2019-06-17 12:00:00,35.93,35.94,35.86,35.9,39606.0,33.7002,33.7095,33.6345,33.672,39606.0
2019-06-17 12:10:00,35.89,35.91,35.84,35.86,73339.0,33.6626,33.6814,33.6157,33.6345,73339.0
2019-06-17 12:20:00,35.86,35.86,35.81,35.81,36511.0,33.6345,33.6345,33.5876,33.5876,36511.0
2019-06-17 12:30:00,35.81,35.88,35.8,35.86,95575.0,33.5876,33.6533,33.5782,33.6345,95575.0
2019-06-17 12:40:00,35.86,35.9,35.85,35.87,41241.0,33.6345,33.672,33.6251,33.6439,41241.0
2019-06-17 12:50:00,35.87,35.89,35.85,35.88,36168.0,33.6439,33.6626,33.6251,33.6533,36168.0
2019-06-17 13:00:00,35.87,35.94,35.87,35.93,72119.0,33.6439,33.7095,33.6439,33.7002,72119.0
2019-06-17 13:10:00,35.94,35.95,35.9,35.92,64910.0,33.7095,33.7189,33.672,33.6908,64910.0
2019-06-17 13:20:00,35.92,35.95,35.91,35.94,88887.0,33.6908,33.7189,33.6814,33.7095,88887.0
2019-06-17 13:30:00,35.94,35.98,35.93,35.97,70215.0,33.7095,33.7471,33.7002,33.7377,70215.0
2019-06-17 13:40:00,35.96,36.0,35.96,36.0,52959.0,33.7283,33.7658,33.7283,33.7658,52959.0
2019-06-17 13:50:00,36.0,36.01,35.97,36.0,56538.0,33.7658,33.7752,33.7377,33.7658,56538.0
2019-06-17 14:00:00,36.0,36.04,35.99,36.02,86388.0,33.7658,33.8033,33.7564,33.7846,86388.0
2019-06-17 14:10:00,36.02,36.1,36.01,36.09,165044.0,33.7846,33.8596,33.7752,33.8502,165044.0
2019-06-17 14:20:00,36.09,36.1,36.07,36.09,109804.0,33.8502,33.8596,33.8315,33.8502,109804.0
2019-06-17 14:30:00,36.09,36.15,36.08,36.15,80241.0,33.8502,33.9065,33.8409,33.9065,80241.0
2019-06-17 14:40:00,36.15,36.16,36.12,36.16,100812.0,33.9065,33.9159,33.8784,33.9159,100812.0
2019-06-17 14:50:00,36.16,36.17,36.14,36.16,95306.0,33.9159,33.9253,33.8971,33.9159,95306.0
2019-06-17 15:00:00,36.16,36.17,36.13,36.15,148493.0,33.9159,33.9253,33.8878,33.9065,148493.0
2019-06-17 15:10:00,36.16,36.17,36.14,36.16,94350.0,33.9159,33.9253,33.8971,33.9159,94350.0
2019-06-17 15:20:00,36.17,36.18,36.15,36.16,66279.0,33.9253,33.9346,33.9065,33.9159,66279.0
2019-06-17 15:30:00,36.16,36.18,36.14,36.16,161396.0,33.9159,33.9346,33.8971,33.9159,161396.0
2019-06-17 15:40:00,36.16,36.17,36.14,36.16,187425.0,33.9159,33.9253,33.8971,33.9159,187425.0
2019-06-17 15:50:00,36.15,36.17,36.13,36.15,775677.0,33.9065,33.9253,33.8878,33.9065,775677.0
2019-06-18 09:30:00,36.32,36.66,36.14,36.66,277158.0,34.066,34.3849,33.8971,34.3849,277158.0
2019-06-18 09:40:00,36.66,36.78,36.64,36.73,314098.0,34.3849,34.4974,34.3661,34.4505,314098.0
2019-06-18 09:50:00,36.73,36.76,36.57,36.57,179423.0,34.4505,34.4787,34.3004,34.3004,179423.0
2019-06-18 10:00:00,36.57,36.73,36.53,36.64,304524.0,34.3004,34.4505,34.2629,34.3661,304524.0
2019-06-18 10:10:00,36.63,36.66,36.43,36.45,266836.0,34.3567,34.3849,34.1691,34.1879,266836.0
2019-06-18 10:20:00,36.45,36.58,36.4,36.58,203917.0,34.1879,34.3098,34.141,34.3098,203917.0
2019-06-18 10:30:00,36.58,36.65,36.47,36.51,168573.0,34.3098,34.3755,34.2067,34.2442,168573.0
2019-06-18 10:40:00,36.51,36.55,36.43,36.47,126549.0,34.2442,34.2817,34.1691,34.2067,126549.0
2019-06-18 10:50:00,36.48,36.48,36.38,36.4,108934.0,34.216,34.216,34.1222,34.141,108934.0
2019-06-18 11:00:00,36.4,36.51,36.39,36.51,128369.0,34.141,34.2442,34.1316,34.2442,128369.0
2019-06-18 11:10:00,36.51,36.66,36.49,36.61,333895.0,34.2442,34.3849,34.2254,34.338,333895.0
2019-06-18 11:20:00,36.63,36.66,36.52,36.58,193002.0,34.3567,34.3849,34.2535,34.3098,193002.0
2019-06-18 11:30:00,36.58,36.58,36.51,36.56,142412.0,34.3098,34.3098,34.2442,34.2911,142412.0
2019-06-18 11:40:00,36.57,36.58,36.46,36.47,131661.0,34.3004,34.3098,34.1973,34.2067,131661.0
2019-06-18 11:50:00,36.47,36.48,36.38,36.39,89284.0,34.2067,34.216,34.1222,34.1316,89284.0
2019-06-18 12:00:00,36.39,36.47,36.39,36.46,97330.0,34.1316,34.2067,34.1316,34.1973,97330.0
2019-06-18 12:10:00,36.47,36.5,36.39,36.44,76878.0,34.2067,34.2348,34.1316,34.1785,76878.0
2019-06-18 12:20:00,36.45,36.51,36.43,36.48,155636.0,34.1879,34.2442,34.1691,34.216,155636.0
2019-06-18 12:30:00,36.48,36.5,36.45,36.5,58570.0,34.216,34.2348,34.1879,34.2348,58570.0
2019-06-18 12:40:00,36.5,36.53,36.44,36.52,148776.0,34.2348,34.2629,34.1785,34.2535,148776.0
2019-06-18 12:50:00,36.52,36.54,36.48,36.48,80017.0,34.2535,34.2723,34.216,34.216,80017.0
2019-06-18 13:00:00,36.48,36.48,36.36,36.45,111894.0,34.216,34.216,34.1035,34.1879,111894.0
2019-06-18 13:10:00,36.45,36.49,36.43,36.48,72840.0,34.1879,34.2254,34.1691,34.216,72840.0
2019-06-18 13:20:00,36.47,36.48,36.43,36.47,95097.0,34.2067,34.216,34.1691,34.2067,95097.0
2019-06-18 13:30:00,36.47,36.5,36.45,36.49,96250.0,34.2067,34.2348,34.1879,34.2254,96250.0
2019-06-18 13:40:00,36.49,36.51,36.46,36.5,87864.0,34.2254,34.2442,34.1973,34.2348,87864.0
2019-06-18 13:50:00,36.5,36.57,36.5,36.53,109576.0,34.2348,34.3004,34.2348,34.2629,109576.0
2019-06-18 14:00:00,36.54,36.57,36.52,36.53,55645.0,34.2723,34.3004,34.2535,34.2629,55645.0
2019-06-18 14:10:00,36.53,36.55,36.49,36.53,63430.0,34.2629,34.2817,34.2254,34.2629,63430.0
2019-06-18 14:20:00,36.52,36.58,36.52,36.57,62770.0,34.2535,34.3098,34.2535,34.3004,62770.0
2019-06-18 14:30:00,36.57,36.58,36.52,36.55,82960.0,34.3004,34.3098,34.2535,34.2817,82960.0
2019-06-18 14:40:00,36.54,36.59,36.53,36.57,54672.0,34.2723,34.3192,34.2629,34.3004,54672.0
2019-06-18 14:50:00,36.58,36.6,36.54,36.57,117064.0,34.3098,34.3286,34.2723,34.3004,117064.0
2019-06-18 15:00:00,36.57,36.59,36.54,36.55,80981.0,34.3004,34.3192,34.2723,34.2817,80981.0
2019-06-18 15:10:00,36.55,36.6,36.53,36.59,121270.0,34.2817,34.3286,34.2629,34.3192,121270.0
2019-06-18 15:20:00,36.6,36.72,36.59,36.69,217009.0,34.3286,34.4411,34.3192,34.413,217009.0
2019-06-18 15:30:00,36.69,36.69,36.6,36.65,276709.0,34.413,34.413,34.3286,34.3755,276709.0
2019-06-18 15:40:00,36.65,36.73,36.62,36.69,345158.0,34.3755,34.4505,34.3473,34.413,345158.0
2019-06-18 15:50:00,36.69,36.72,36.63,36.7,1020357.0,34.413,34.4411,34.3567,34.4224,1020357.0
2019-06-19 09:30:00,37.0,37.05,36.81,36.93,440970.0,34.7038,34.7507,34.5255,34.6381,440970.0
2019-06-19 09:40:00,36.94,37.23,36.88,37.19,322993.0,34.6475,34.9195,34.5912,34.882,322993.0
2019-06-19 09:50:00,37.19,37.41,37.14,37.38,261086.0,34.882,35.0883,34.8351,35.0602,261086.0
2019-06-19 10:00:00,37.39,37.43,37.31,37.37,216062.0,35.0696,35.1071,34.9945,35.0508,216062.0
2019-06-19 10:10:00,37.38,37.47,37.36,37.45,292058.0,35.0602,35.1446,35.0414,35.1258,292058.0
2019-06-19 10:20:00,37.45,37.47,37.32,37.36,287829.0,35.1258,35.1446,35.0039,35.0414,287829.0
2019-06-19 10:30:00,37.37,37.41,37.34,37.41,221183.0,35.0508,35.0883,35.0227,35.0883,221183.0
2019-06-19 10:40:00,37.41,37.41,37.26,37.27,106393.0,35.0883,35.0883,34.9476,34.957,106393.0
2019-06-19 10:50:00,37.26,37.31,37.25,37.26,97061.0,34.9476,34.9945,34.9382,34.9476,97061.0
2019-06-19 11:00:00,37.27,37.29,37.21,37.22,95065.0,34.957,34.9758,34.9007,34.9101,95065.0
2019-06-19 11:10:00,37.21,37.27,37.21,37.23,93651.0,34.9007,34.957,34.9007,34.9195,93651.0
2019-06-19 11:20:00,37.22,37.32,37.21,37.28,351437.0,34.9101,35.0039,34.9007,34.9664,351437.0
2019-06-19 11:30:00,37.28,37.3,37.15,37.18,142173.0,34.9664,34.9851,34.8444,34.8726,142173.0
2019-06-19 11:40:00,37.17,37.26,37.17,37.25,109321.0,34.8632,34.9476,34.8632,34.9382,109321.0
2019-06-19 11:50:00,37.24,37.26,37.18,37.21,114500.0,34.9289,34.9476,34.8726,34.9007,114500.0
2019-06-19 12:00:00,37.22,37.24,37.19,37.21,111488.0,34.9101,34.9289,34.882,34.9007,111488.0
2019-06-19 12:10:00,37.21,37.23,37.17,37.23,143234.0,34.9007,34.9195,34.8632,34.9195,143234.0
2019-06-19 12:20:00,37.23,37.24,37.17,37.18,101789.0,34.9195,34.9289,34.8632,34.8726,101789.0
2019-06-19 12:30:00,37.18,37.21,37.14,37.19,107109.0,34.8726,34.9007,34.8351,34.882,107109.0
2019-06-19 12:40:00,37.19,37.19,37.12,37.19,175156.0,34.882,34.882,34.8163,34.882,175156.0
2019-06-19 12:50:00,37.19,37.19,37.14,37.17,77534.0,34.882,34.882,34.8351,34.8632,77534.0
2019-06-19 13:00:00,37.17,37.25,37.16,37.25,191446.0,34.8632,34.9382,34.8538,34.9382,191446.0
2019-06-19 13:10:00,37.25,37.25,37.17,37.18,79939.0,34.9382,34.9382,34.8632,34.8726,79939.0
2019-06-19 13:20:00,37.18,37.22,37.16,37.16,127941.0,34.8726,34.9101,34.8538,34.8538,127941.0
2019-06-19 13:30:00,37.16,37.19,37.15,37.17,100052.0,34.8538,34.882,34.8444,34.8632,100052.0
2019-06-19 13:40:00,37.18,37.24,37.14,37.23,188176.0,34.8726,34.9289,34.8351,34.9195,188176.0
2019-06-19 13:50:00,37.24,37.3,37.21,37.27,218538.0,34.9289,34.9851,34.9007,34.957,218538.0
2019-06-19 14:00:00,37.27,37.38,37.15,37.22,211260.0,34.957,35.0602,34.8444,34.9101,211260.0
2019-06-19 14:10:00,37.22,37.25,37.16,37.19,167597.0,34.9101,34.9382,34.8538,34.882,167597.0
2019-06-19 14:20:00,37.18,37.19,37.05,37.11,120673.0,34.8726,34.882,34.7507,34.8069,120673.0
2019-06-19 14:30:00,37.11,37.21,37.09,37.11,132789.0,34.8069,34.9007,34.7882,34.8069,132789.0
2019-06-19 14:40:00,37.12,37.19,37.08,37.13,172323.0,34.8163,34.882,34.7788,34.8257,172323.0
2019-06-19 14:50:00,37.14,37.2,37.09,37.11,190030.0,34.8351,34.8913,34.7882,34.8069,190030.0
2019-06-19 15:00:00,37.11,37.19,37.08,37.15,214971.0,34.8069,34.882,34.7788,34.8444,214971.0
2019-06-19 15:10:00,37.14,37.15,37.03,37.04,223378.0,34.8351,34.8444,34.7319,34.7413,223378.0
2019-06-19 15:20:00,37.04,37.05,36.93,36.94,168272.0,34.7413,34.7507,34.6381,34.6475,168272.0
2019-06-19 15:30:00,36.93,37.01,36.93,36.95,254443.0,34.6381,34.7131,34.6381,34.6569,254443.0
2019-06-19 15:40:00,36.95,37.03,36.9,36.93,394003.0,34.6569,34.7319,34.61,34.6381,394003.0
2019-06-19 15:50:00,36.93,36.95,36.75,36.78,2042913.0,34.6381,34.6569,34.4693,34.4974,2042913.0
2019-06-20 09:30:00,37.15,37.31,36.85,36.91,254462.0,34.8444,34.9945,34.5631,34.6193,254462.0
2019-06-20 09:40:00,36.91,36.92,36.78,36.81,152823.0,34.6193,34.6287,34.4974,34.5255,152823.0
2019-06-20 09:50:00,36.81,36.9,36.74,36.82,182493.0,34.5255,34.61,34.4599,34.5349,182493.0
2019-06-20 10:00:00,36.81,36.94,36.74,36.75,187911.0,34.5255,34.6475,34.4599,34.4693,187911.0
2019-06-20 10:10:00,36.76,36.83,36.6,36.6,212418.0,34.4787,34.5443,34.3286,34.3286,212418.0
2019-06-20 10:20:00,36.61,36.8,36.58,36.75,195042.0,34.338,34.5162,34.3098,34.4693,195042.0
2019-06-20 10:30:00,36.75,36.77,36.68,36.69,146131.0,34.4693,34.488,34.4036,34.413,146131.0
2019-06-20 10:40:00,36.69,36.74,36.63,36.63,141969.0,34.413,34.4599,34.3567,34.3567,141969.0
2019-06-20 10:50:00,36.63,36.71,36.59,36.61,107356.0,34.3567,34.4318,34.3192,34.338,107356.0
2019-06-20 11:00:00,36.61,36.66,36.58,36.58,129357.0,34.338,34.3849,34.3098,34.3098,129357.0
2019-06-20 11:10:00,36.59,36.63,36.52,36.54,102135.0,34.3192,34.3567,34.2535,34.2723,102135.0
2019-06-20 11:20:00,36.54,36.57,36.49,36.5,117497.0,34.2723,34.3004,34.2254,34.2348,117497.0
2019-06-20 11:30:00,36.49,36.67,36.49,36.66,192577.0,34.2254,34.3942,34.2254,34.3849,192577.0
2019-06-20 11:40:00,36.66,36.71,36.63,36.7,169244.0,34.3849,34.4318,34.3567,34.4224,169244.0
2019-06-20 11:50:00,36.7,36.73,36.66,36.66,107548.0,34.4224,34.4505,34.3849,34.3849,107548.0
2019-06-20 12:00:00,36.67,36.7,36.63,36.64,131918.0,34.3942,34.4224,34.3567,34.3661,131918.0
2019-06-20 12:10:00,36.63,36.63,36.5,36.53,141571.0,34.3567,34.3567,34.2348,34.2629,141571.0
2019-06-20 12:20:00,36.52,36.63,36.51,36.61,126014.0,34.2535,34.3567,34.2442,34.338,126014.0
2019-06-20 12:30:00,36.61,36.63,36.5,36.52,121102.0,34.338,34.3567,34.2348,34.2535,121102.0
2019-06-20 12:40:00,36.52,36.66,36.5,36.64,134754.0,34.2535,34.3849,34.2348,34.3661,134754.0
2019-06-20 12:50:00,36.63,36.69,36.57,36.61,99974.0,34.3567,34.413,34.3004,34.338,99974.0
2019-06-20 13:00:00,36.6,36.72,36.6,36.71,86696.0,34.3286,34.4411,34.3286,34.4318,86696.0
2019-06-20 13:10:00,36.71,36.71,36.65,36.66,72806.0,34.4318,34.4318,34.3755,34.3849,72806.0
2019-06-20 13:20:00,36.66,36.72,36.63,36.72,100673.0,34.3849,34.4411,34.3567,34.4411,100673.0
2019-06-20 13:30:00,36.72,36.72,36.67,36.69,84167.0,34.4411,34.4411,34.3942,34.413,84167.0
2019-06-20 13:40:00,36.69,36.7,36.67,36.7,86661.0,34.413,34.4224,34.3942,34.4224,86661.0
2019-06-20 13:50:00,36.7,36.74,36.7,36.73,103014.0,34.4224,34.4599,34.4224,34.4505,103014.0
2019-06-20 14:00:00,36.73,36.85,36.71,36.85,173844.0,34.4505,34.5631,34.4318,34.5631,173844.0
2019-06-20 14:10:00,36.85,36.9,36.82,36.89,173067.0,34.5631,34.61,34.5349,34.6006,173067.0
2019-06-20 14:20:00,36.89,36.89,36.81,36.87,114016.0,34.6006,34.6006,34.5255,34.5818,114016.0
2019-06-20 14:30:00,36.86,36.87,36.83,36.85,108258.0,34.5724,34.5818,34.5443,34.5631,108258.0
2019-06-20 14:40:00,36.86,36.92,36.84,36.88,237987.0,34.5724,34.6287,34.5537,34.5912,237987.0
2019-06-20 14:50:00,36.89,36.89,36.78,36.82,146623.0,34.6006,34.6006,34.4974,34.5349,146623.0
2019-06-20 15:00:00,36.81,36.82,36.77,36.8,139997.0,34.5255,34.5349,34.488,34.5162,139997.0
2019-06-20 15:10:00,36.8,36.87,36.79,36.86,151834.0,34.5162,34.5818,34.5068,34.5724,151834.0
2019-06-20 15:20:00,36.86,36.89,36.84,36.88,181710.0,34.5724,34.6006,34.5537,34.5912,181710.0
2019-06-20 15:30:00,36.87,36.91,36.85,36.88,281816.0,34.5818,34.6193,34.5631,34.5912,281816.0
2019-06-20 15:40:00,36.89,36.91,36.86,36.9,377462.0,34.6006,34.6193,34.5724,34.61,377462.0
2019-06-20 15:50:00,36.9,36.98,36.88,36.96,1022335.0,34.61,34.685,34.5912,34.6662,1022335.0
2019-06-21 09:30:00,36.96,37.0,36.86,36.94,1170744.0,34.6662,34.7038,34.5724,34.6475,1170744.0
2019-06-21 09:40:00,36.95,37.0,36.93,36.95,118382.0,34.6569,34.7038,34.6381,34.6569,118382.0
2019-06-21 09:50:00,36.95,37.07,36.93,37.07,319204.0,34.6569,34.7694,34.6381,34.7694,319204.0
2019-06-21 10:00:00,37.07,37.1,36.97,37.01,104661.0,34.7694,34.7976,34.6756,34.7131,104661.0
2019-06-21 10:10:00,37.0,37.01,36.95,36.97,156231.0,34.7038,34.7131,34.6569,34.6756,156231.0
2019-06-21 10:20:00,36.97,37.01,36.96,36.97,65696.0,34.6756,34.7131,34.6662,34.6756,65696.0
2019-06-21 10:30:00,36.96,37.0,36.94,36.98,101955.0,34.6662,34.7038,34.6475,34.685,101955.0
2019-06-21 10:40:00,36.98,37.09,36.98,37.04,196717.0,34.685,34.7882,34.685,34.7413,196717.0
2019-06-21 10:50:00,37.05,37.06,37.0,37.01,86891.0,34.7507,34.76,34.7038,34.7131,86891.0
2019-06-21 11:00:00,37.01,37.1,37.0,37.05,113848.0,34.7131,34.7976,34.7038,34.7507,113848.0
2019-06-21 11:10:00,37.05,37.05,37.0,37.03,116591.0,34.7507,34.7507,34.7038,34.7319,116591.0
2019-06-21 11:20:00,37.02,37.07,37.0,37.01,70635.0,34.7225,34.7694,34.7038,34.7131,70635.0
2019-06-21 11:30:00,37.0,37.04,36.99,37.01,191609.0,34.7038,34.7413,34.6944,34.7131,191609.0
2019-06-21 11:40:00,37.01,37.03,36.92,36.93,280368.0,34.7131,34.7319,34.6287,34.6381,280368.0
2019-06-21 11:50:00,36.93,36.95,36.79,36.82,337118.0,34.6381,34.6569,34.5068,34.5349,337118.0
2019-06-21 12:00:00,36.83,36.86,36.78,36.81,121059.0,34.5443,34.5724,34.4974,34.5255,121059.0
2019-06-21 12:10:00,36.81,36.84,36.75,36.75,84839.0,34.5255,34.5537,34.4693,34.4693,84839.0
2019-06-21 12:20:00,36.75,36.81,36.75,36.81,70062.0,34.4693,34.5255,34.4693,34.5255,70062.0
2019-06-21 12:30:00,36.8,36.81,36.66,36.67,300494.0,34.5162,34.5255,34.3849,34.3942,300494.0
2019-06-21 12:40:00,36.68,36.74,36.67,36.73,91720.0,34.4036,34.4599,34.3942,34.4505,91720.0
2019-06-21 12:50:00,36.73,36.73,36.69,36.7,64657.0,34.4505,34.4505,34.413,34.4224,64657.0
2019-06-21 13:00:00,36.7,36.74,36.68,36.69,112044.0,34.4224,34.4599,34.4036,34.413,112044.0
2019-06-21 13:10:00,36.69,36.7,36.68,36.69,54281.0,34.413,34.4224,34.4036,34.413,54281.0
2019-06-21 13:20:00,36.69,36.69,36.65,36.65,77711.0,34.413,34.413,34.3755,34.3755,77711.0
2019-06-21 13:30:00,36.66,36.66,36.65,36.66,42110.0,34.3849,34.3849,34.3755,34.3849,42110.0
2019-06-21 13:40:00,36.66,36.7,36.64,36.65,166681.0,34.3849,34.4224,34.3661,34.3755,166681.0
2019-06-21 13:50:00,36.66,36.69,36.65,36.69,55815.0,34.3849,34.413,34.3755,34.413,55815.0
2019-06-21 14:00:00,36.69,36.73,36.66,36.71,133249.0,34.413,34.4505,34.3849,34.4318,133249.0
2019-06-21 14:10:00,36.71,36.71,36.69,36.7,48382.0,34.4318,34.4318,34.413,34.4224,48382.0
2019-06-21 14:20:00,36.7,36.7,36.68,36.69,61980.0,34.4224,34.4224,34.4036,34.413,61980.0
2019-06-21 14:30:00,36.69,36.76,36.68,36.74,159579.0,34.413,34.4787,34.4036,34.4599,159579.0
2019-06-21 14:40:00,36.74,36.75,36.73,36.75,79730.0,34.4599,34.4693,34.4505,34.4693,79730.0
2019-06-21 14:50:00,36.75,36.75,36.74,36.75,119823.0,34.4693,34.4693,34.4599,34.4693,119823.0
2019-06-21 15:00:00,36.75,36.8,36.74,36.8,177313.0,34.4693,34.5162,34.4599,34.5162,177313.0
2019-06-21 15:10:00,36.79,36.88,36.79,36.87,171658.0,34.5068,34.5912,34.5068,34.5818,171658.0
2019-06-21 15:20:00,36.87,36.92,36.86,36.91,152328.0,34.5818,34.6287,34.5724,34.6193,152328.0
2019-06-21 15:30:00,36.91,36.98,36.89,36.98,266548.0,34.6193,34.685,34.6006,34.685,266548.0
2019-06-21 15:40:00,36.98,37.02,36.93,36.94,427995.0,34.685,34.7225,34.6381,34.6475,427995.0
2019-06-21 15:50:00,36.94,36.97,36.87,36.93,1303255.0,34.6475,34.6756,34.5818,34.6381,1303255.0
2019-06-24 09:30:00,36.81,36.85,36.59,36.64,215310.0,34.5255,34.5631,34.3192,34.3661,215310.0
2019-06-24 09:40:00,36.65,36.76,36.58,36.62,120900.0,34.3755,34.4787,34.3098,34.3473,120900.0
2019-06-24 09:50:00,36.62,36.74,36.61,36.72,217069.0,34.3473,34.4599,34.338,34.4411,217069.0
2019-06-24 10:00:00,36.71,36.86,36.69,36.86,164472.0,34.4318,34.5724,34.413,34.5724,164472.0
2019-06-24 10:10:00,36.86,36.99,36.85,36.99,395776.0,34.5724,34.6944,34.5631,34.6944,395776.0
2019-06-24 10:20:00,36.99,37.04,36.94,36.98,180722.0,34.6944,34.7413,34.6475,34.685,180722.0
2019-06-24 10:30:00,36.98,36.99,36.88,36.9,63633.0,34.685,34.6944,34.5912,34.61,63633.0
2019-06-24 10:40:00,36.91,36.99,36.9,36.94,102757.0,34.6193,34.6944,34.61,34.6475,102757.0
2019-06-24 10:50:00,36.94,37.05,36.93,37.05,116190.0,34.6475,34.7507,34.6381,34.7507,116190.0
2019-06-24 11:00:00,37.05,37.05,36.93,36.94,48205.0,34.7507,34.7507,34.6381,34.6475,48205.0
2019-06-24 11:10:00,36.94,36.95,36.84,36.85,92642.0,34.6475,34.6569,34.5537,34.5631,92642.0
2019-06-24 11:20:00,36.84,36.91,36.83,36.9,76586.0,34.5537,34.6193,34.5443,34.61,76586.0
2019-06-24 11:30:00,36.91,36.93,36.86,36.91,46323.0,34.6193,34.6381,34.5724,34.6193,46323.0
2019-06-24 11:40:00,36.91,36.94,36.89,36.91,40761.0,34.6193,34.6475,34.6006,34.6193,40761.0
2019-06-24 11:50:00,36.91,36.92,36.86,36.86,49594.0,34.6193,34.6287,34.5724,34.5724,49594.0
2019-06-24 12:00:00,36.87,36.91,36.86,36.9,57036.0,34.5818,34.6193,34.5724,34.61,57036.0
2019-06-24 12:10:00,36.9,36.92,36.86,36.91,29790.0,34.61,34.6287,34.5724,34.6193,29790.0
2019-06-24 12:20:00,36.91,36.92,36.87,36.89,23259.0,34.6193,34.6287,34.5818,34.6006,23259.0
2019-06-24 12:30:00,36.88,36.89,36.83,36.86,37699.0,34.5912,34.6006,34.5443,34.5724,37699.0
2019-06-24 12:40:00,36.86,36.88,36.81,36.87,64011.0,34.5724,34.5912,34.5255,34.5818,64011.0
2019-06-24 12:50:00,36.87,36.87,36.8,36.8,49801.0,34.5818,34.5818,34.5162,34.5162,49801.0
2019-06-24 13:00:00,36.8,36.84,36.79,36.81,50856.0,34.5162,34.5537,34.5068,34.5255,50856.0
2019-06-24 13:10:00,36.82,36.83,36.73,36.77,84216.0,34.5349,34.5443,34.4505,34.488,84216.0
2019-06-24 13:20:00,36.77,36.81,36.75,36.81,49494.0,34.488,34.5255,34.4693,34.5255,49494.0
2019-06-24 13:30:00,36.8,36.86,36.8,36.86,55202.0,34.5162,34.5724,34.5162,34.5724,55202.0
2019-06-24 13:40:00,36.86,36.87,36.77,36.78,64849.0,34.5724,34.5818,34.488,34.4974,64849.0
2019-06-24 13:50:00,36.78,36.86,36.75,36.86,53284.0,34.4974,34.5724,34.4693,34.5724,53284.0
2019-06-24 14:00:00,36.85,36.89,36.85,36.89,52899.0,34.5631,34.6006,34.5631,34.6006,52899.0
2019-06-24 14:10:00,36.88,36.9,36.86,36.89,63064.0,34.5912,34.61,34.5724,34.6006,63064.0
2019-06-24 14:20:00,36.89,36.9,36.87,36.9,45671.0,34.6006,34.61,34.5818,34.61,45671.0
2019-06-24 14:30:00,36.9,36.97,36.89,36.94,86521.0,34.61,34.6756,34.6006,34.6475,86521.0
2019-06-24 14:40:00,36.94,36.94,36.88,36.9,64684.0,34.6475,34.6475,34.5912,34.61,64684.0
2019-06-24 14:50:00,36.9,36.96,36.9,36.93,65226.0,34.61,34.6662,34.61,34.6381,65226.0
2019-06-24 15:00:00,36.93,36.98,36.92,36.95,104260.0,34.6381,34.685,34.6287,34.6569,104260.0
2019-06-24 15:10:00,36.95,36.97,36.9,36.9,117149.0,34.6569,34.6756,34.61,34.61,117149.0
2019-06-24 15:20:00,36.9,36.96,36.89,36.91,86128.0,34.61,34.6662,34.6006,34.6193,86128.0
2019-06-24 15:30:00,36.92,36.93,36.88,36.91,163244.0,34.6287,34.6381,34.5912,34.6193,163244.0
2019-06-24 15:40:00,36.91,37.03,36.89,37.03,409448.0,34.6193,34.7319,34.6006,34.7319,409448.0
2019-06-24 15:50:00,37.03,37.12,36.96,36.96,1294520.0,34.7319,34.8163,34.6662,34.6662,1294520.0
2019-06-25 09:30:00,37.06,37.06,36.74,36.79,238825.0,34.76,34.76,34.4599,34.5068,238825.0
2019-06-25 09:40:00,36.79,36.83,36.75,36.8,113262.0,34.5068,34.5443,34.4693,34.5162,113262.0
2019-06-25 09:50:00,36.8,37.01,36.8,36.96,162056.0,34.5162,34.7131,34.5162,34.6662,162056.0
2019-06-25 10:00:00,36.96,37.08,36.95,37.06,117317.0,34.6662,34.7788,34.6569,34.76,117317.0
2019-06-25 10:10:00,37.05,37.07,37.01,37.02,95827.0,34.7507,34.7694,34.7131,34.7225,95827.0
2019-06-25 10:20:00,37.01,37.16,36.99,37.16,131333.0,34.7131,34.8538,34.6944,34.8538,131333.0
2019-06-25 10:30:00,37.15,37.2,37.11,37.14,125508.0,34.8444,34.8913,34.8069,34.8351,125508.0
2019-06-25 10:40:00,37.14,37.2,37.09,37.09,77548.0,34.8351,34.8913,34.7882,34.7882,77548.0
2019-06-25 10:50:00,37.1,37.2,37.09,37.2,136336.0,34.7976,34.8913,34.7882,34.8913,136336.0
2019-06-25 11:00:00,37.2,37.22,37.15,37.19,244737.0,34.8913,34.9101,34.8444,34.882,244737.0
2019-06-25 11:10:00,37.2,37.24,37.17,37.23,134677.0,34.8913,34.9289,34.8632,34.9195,134677.0
2019-06-25 11:20:00,37.24,37.3,37.2,37.26,696874.0,34.9289,34.9851,34.8913,34.9476,696874.0
2019-06-25 11:30:00,37.26,37.28,37.18,37.22,196244.0,34.9476,34.9664,34.8726,34.9101,196244.0
2019-06-25 11:40:00,37.22,37.29,37.22,37.29,158746.0,34.9101,34.9758,34.9101,34.9758,158746.0
2019-06-25 11:50:00,37.28,37.3,37.22,37.23,138351.0,34.9664,34.9851,34.9101,34.9195,138351.0
2019-06-25 12:00:00,37.23,37.27,37.22,37.26,113126.0,34.9195,34.957,34.9101,34.9476,113126.0
2019-06-25 12:10:00,37.26,37.29,37.25,37.27,142039.0,34.9476,34.9758,34.9382,34.957,142039.0
2019-06-25 12:20:00,37.28,37.29,37.18,37.21,120247.0,34.9664,34.9758,34.8726,34.9007,120247.0
2019-06-25 12:30:00,37.21,37.24,37.2,37.21,254040.0,34.9007,34.9289,34.8913,34.9007,254040.0
2019-06-25 12:40:00,37.22,37.29,37.2,37.29,384190.0,34.9101,34.9758,34.8913,34.9758,384190.0
2019-06-25 12:50:00,37.29,37.29,37.22,37.25,131141.0,34.9758,34.9758,34.9101,34.9382,131141.0
2019-06-25 13:00:00,37.25,37.25,37.17,37.22,282654.0,34.9382,34.9382,34.8632,34.9101,282654.0
2019-06-25 13:10:00,37.22,37.33,37.2,37.33,256581.0,34.9101,35.0133,34.8913,35.0133,256581.0
2019-06-25 13:20:00,37.32,37.36,37.3,37.35,151839.0,35.0039,35.0414,34.9851,35.032,151839.0
2019-06-25 13:30:00,37.35,37.4,37.34,37.38,315694.0,35.032,35.0789,35.0227,35.0602,315694.0
2019-06-25 13:40:00,37.38,37.55,37.38,37.55,343554.0,35.0602,35.2196,35.0602,35.2196,343554.0
2019-06-25 13:50:00,37.55,37.58,37.53,37.55,366473.0,35.2196,35.2478,35.2009,35.2196,366473.0
2019-06-25 14:00:00,37.55,37.66,37.54,37.64,259257.0,35.2196,35.3228,35.2102,35.304,259257.0
2019-06-25 14:10:00,37.64,37.67,37.59,37.66,142747.0,35.304,35.3322,35.2571,35.3228,142747.0
2019-06-25 14:20:00,37.66,37.68,37.63,37.68,158537.0,35.3228,35.3416,35.2947,35.3416,158537.0
2019-06-25 14:30:00,37.68,37.68,37.53,37.61,234073.0,35.3416,35.3416,35.2009,35.2759,234073.0
2019-06-25 14:40:00,37.61,37.66,37.6,37.66,158702.0,35.2759,35.3228,35.2665,35.3228,158702.0
2019-06-25 14:50:00,37.66,37.76,37.65,37.75,289505.0,35.3228,35.4166,35.3134,35.4072,289505.0
2019-06-25 15:00:00,37.75,37.82,37.72,37.78,346097.0,35.4072,35.4729,35.3791,35.4354,346097.0
2019-06-25 15:10:00,37.77,37.8,37.74,37.75,254445.0,35.426,35.4541,35.3978,35.4072,254445.0
2019-06-25 15:20:00,37.74,37.88,37.74,37.87,402733.0,35.3978,35.5291,35.3978,35.5198,402733.0
2019-06-25 15:30:00,37.86,37.88,37.79,37.8,492967.0,35.5104,35.5291,35.4447,35.4541,492967.0
2019-06-25 15:40:00,37.8,37.86,37.77,37.77,804365.0,35.4541,35.5104,35.426,35.426,804365.0
2019-06-25 15:50:00,37.77,37.79,37.68,37.7,1182069.0,35.426,35.4447,35.3416,35.3603,1182069.0
2019-06-26 09:30:00,37.82,38.13,37.71,38.03,577354.0,35.4729,35.7636,35.3697,35.6698,577354.0
2019-06-26 09:40:00,38.03,38.27,37.97,38.24,348551.0,35.6698,35.8949,35.6136,35.8668,348551.0
2019-06-26 09:50:00,38.23,38.36,38.19,38.34,299918.0,35.8574,35.9794,35.8199,35.9606,299918.0
2019-06-26 10:00:00,38.34,38.4,38.25,38.38,261624.0,35.9606,36.0169,35.8762,35.9981,261624.0
2019-06-26 10:10:00,38.39,38.45,38.35,38.43,585372.0,36.0075,36.0638,35.97,36.045,585372.0
2019-06-26 10:20:00,38.43,38.49,38.37,38.4,394658.0,36.045,36.1013,35.9887,36.0169,394658.0
2019-06-26 10:30:00,38.4,38.49,38.4,38.48,210724.0,36.0169,36.1013,36.0169,36.0919,210724.0
2019-06-26 10:40:00,38.48,38.49,38.38,38.44,161344.0,36.0919,36.1013,35.9981,36.0544,161344.0
2019-06-26 10:50:00,38.44,38.46,38.36,38.41,110681.0,36.0544,36.0731,35.9794,36.0263,110681.0
2019-06-26 11:00:00,38.41,38.45,38.4,38.43,95895.0,36.0263,36.0638,36.0169,36.045,95895.0
2019-06-26 11:10:00,38.43,38.43,38.31,38.32,198276.0,36.045,36.045,35.9325,35.9418,198276.0
2019-06-26 11:20:00,38.31,38.32,38.22,38.26,310933.0,35.9325,35.9418,35.848,35.8856,310933.0
2019-06-26 11:30:00,38.26,38.29,38.18,38.26,125975.0,35.8856,35.9137,35.8105,35.8856,125975.0
2019-06-26 11:40:00,38.25,38.32,38.22,38.31,281996.0,35.8762,35.9418,35.848,35.9325,281996.0
2019-06-26 11:50:00,38.3,38.37,38.27,38.37,146436.0,35.9231,35.9887,35.8949,35.9887,146436.0
2019-06-26 12:00:00,38.37,38.45,38.36,38.39,184276.0,35.9887,36.0638,35.9794,36.0075,184276.0
2019-06-26 12:10:00,38.39,38.47,38.3,38.47,199054.0,36.0075,36.0825,35.9231,36.0825,199054.0
2019-06-26 12:20:00,38.47,38.5,38.44,38.49,205002.0,36.0825,36.1107,36.0544,36.1013,205002.0
2019-06-26 12:30:00,38.5,38.5,38.45,38.45,162106.0,36.1107,36.1107,36.0638,36.0638,162106.0
2019-06-26 12:40:00,38.45,38.46,38.42,38.44,130999.0,36.0638,36.0731,36.0356,36.0544,130999.0
2019-06-26 12:50:00,38.44,38.45,38.41,38.43,117665.0,36.0544,36.0638,36.0263,36.045,117665.0
2019-06-26 13:00:00,38.43,38.43,38.34,38.36,83257.0,36.045,36.045,35.9606,35.9794,83257.0
2019-06-26 13:10:00,38.36,38.41,38.34,38.35,78431.0,35.9794,36.0263,35.9606,35.97,78431.0
2019-06-26 13:20:00,38.35,38.38,38.29,38.32,111495.0,35.97,35.9981,35.9137,35.9418,111495.0
2019-06-26 13:30:00,38.33,38.33,38.26,38.26,157220.0,35.9512,35.9512,35.8856,35.8856,157220.0
2019-06-26 13:40:00,38.26,38.3,38.21,38.23,200260.0,35.8856,35.9231,35.8387,35.8574,200260.0
2019-06-26 13:50:00,38.23,38.24,38.07,38.12,408424.0,35.8574,35.8668,35.7074,35.7543,408424.0
2019-06-26 14:00:00,38.13,38.13,38.03,38.05,169621.0,35.7636,35.7636,35.6698,35.6886,169621.0
2019-06-26 14:10:00,38.05,38.17,38.05,38.17,108812.0,35.6886,35.8011,35.6886,35.8011,108812.0
2019-06-26 14:20:00,38.17,38.2,38.14,38.17,124858.0,35.8011,35.8293,35.773,35.8011,124858.0
2019-06-26 14:30:00,38.16,38.17,38.08,38.13,129427.0,35.7918,35.8011,35.7167,35.7636,129427.0
2019-06-26 14:40:00,38.13,38.17,38.07,38.15,140011.0,35.7636,35.8011,35.7074,35.7824,140011.0
2019-06-26 14:50:00,38.15,38.18,38.13,38.18,157421.0,35.7824,35.8105,35.7636,35.8105,157421.0
2019-06-26 15:00:00,38.18,38.18,38.12,38.14,140505.0,35.8105,35.8105,35.7543,35.773,140505.0
2019-06-26 15:10:00,38.14,38.2,38.13,38.2,135525.0,35.773,35.8293,35.7636,35.8293,135525.0
2019-06-26 15:20:00,38.19,38.23,38.15,38.16,182805.0,35.8199,35.8574,35.7824,35.7918,182805.0
2019-06-26 15:30:00,38.15,38.21,38.15,38.2,228747.0,35.7824,35.8387,35.7824,35.8293,228747.0
2019-06-26 15:40:00,38.2,38.21,38.15,38.2,323991.0,35.8293,35.8387,35.7824,35.8293,323991.0
2019-06-26 15:50:00,38.2,38.25,38.13,38.15,926014.0,35.8293,35.8762,35.7636,35.7824,926014.0
2019-06-27 09:30:00,38.6,38.99,38.56,38.69,518119.0,36.2045,36.5703,36.1669,36.2889,518119.0
2019-06-27 09:40:00,38.7,38.75,38.54,38.67,124310.0,36.2983,36.3452,36.1482,36.2701,124310.0
2019-06-27 09:50:00,38.67,38.74,38.59,38.59,170540.0,36.2701,36.3358,36.1951,36.1951,170540.0
2019-06-27 10:00:00,38.59,38.61,38.45,38.48,135130.0,36.1951,36.2138,36.0638,36.0919,135130.0
2019-06-27 10:10:00,38.48,38.57,38.43,38.55,195126.0,36.0919,36.1763,36.045,36.1576,195126.0
2019-06-27 10:20:00,38.55,38.63,38.54,38.59,330492.0,36.1576,36.2326,36.1482,36.1951,330492.0
2019-06-27 10:30:00,38.6,38.63,38.54,38.58,130741.0,36.2045,36.2326,36.1482,36.1857,130741.0
2019-06-27 10:40:00,38.58,38.61,38.54,38.57,179829.0,36.1857,36.2138,36.1482,36.1763,179829.0
2019-06-27 10:50:00,38.57,38.59,38.51,38.52,69054.0,36.1763,36.1951,36.12,36.1294,69054.0
2019-06-27 11:00:00,38.52,38.53,38.41,38.42,98862.0,36.1294,36.1388,36.0263,36.0356,98862.0
2019-06-27 11:10:00,38.42,38.42,38.26,38.3,110569.0,36.0356,36.0356,35.8856,35.9231,110569.0
2019-06-27 11:20:00,38.31,38.31,38.21,38.25,136014.0,35.9325,35.9325,35.8387,35.8762,136014.0
2019-06-27 11:30:00,38.26,38.26,38.16,38.25,130963.0,35.8856,35.8856,35.7918,35.8762,130963.0
2019-06-27 11:40:00,38.25,38.31,38.24,38.31,112032.0,35.8762,35.9325,35.8668,35.9325,112032.0
2019-06-27 11:50:00,38.3,38.33,38.29,38.3,94558.0,35.9231,35.9512,35.9137,35.9231,94558.0
2019-06-27 12:00:00,38.3,38.32,38.23,38.26,87259.0,35.9231,35.9418,35.8574,35.8856,87259.0
2019-06-27 12:10:00,38.26,38.34,38.24,38.31,123781.0,35.8856,35.9606,35.8668,35.9325,123781.0
2019-06-27 12:20:00,38.31,38.37,38.27,38.31,165525.0,35.9325,35.9887,35.8949,35.9325,165525.0
2019-06-27 12:30:00,38.3,38.32,38.29,38.32,97442.0,35.9231,35.9418,35.9137,35.9418,97442.0
2019-06-27 12:40:00,38.31,38.31,38.25,38.29,96484.0,35.9325,35.9325,35.8762,35.9137,96484.0
2019-06-27 12:50:00,38.29,38.34,38.26,38.34,323156.0,35.9137,35.9606,35.8856,35.9606,323156.0
2019-06-27 13:00:00,38.34,38.4,38.33,38.38,100029.0,35.9606,36.0169,35.9512,35.9981,100029.0
2019-06-27 13:10:00,38.37,38.39,38.33,38.38,106698.0,35.9887,36.0075,35.9512,35.9981,106698.0
2019-06-27 13:20:00,38.39,38.41,38.38,38.4,95082.0,36.0075,36.0263,35.9981,36.0169,95082.0
2019-06-27 13:30:00,38.39,38.42,38.35,38.38,112052.0,36.0075,36.0356,35.97,35.9981,112052.0
2019-06-27 13:40:00,38.38,38.41,38.37,38.39,61600.0,35.9981,36.0263,35.9887,36.0075,61600.0
2019-06-27 13:50:00,38.4,38.42,38.35,38.36,154787.0,36.0169,36.0356,35.97,35.9794,154787.0
2019-06-27 14:00:00,38.35,38.38,38.35,38.36,128282.0,35.97,35.9981,35.97,35.9794,128282.0
2019-06-27 14:10:00,38.36,38.36,38.29,38.31,143802.0,35.9794,35.9794,35.9137,35.9325,143802.0
2019-06-27 14:20:00,38.3,38.34,38.3,38.32,75397.0,35.9231,35.9606,35.9231,35.9418,75397.0
2019-06-27 14:30:00,38.32,38.33,38.27,38.29,110779.0,35.9418,35.9512,35.8949,35.9137,110779.0
2019-06-27 14:40:00,38.28,38.32,38.27,38.32,84497.0,35.9043,35.9418,35.8949,35.9418,84497.0
2019-06-27 14:50:00,38.32,38.34,38.31,38.33,84720.0,35.9418,35.9606,35.9325,35.9512,84720.0
2019-06-27 15:00:00,38.32,38.38,38.32,38.34,165720.0,35.9418,35.9981,35.9418,35.9606,165720.0
2019-06-27 15:10:00,38.33,38.37,38.33,38.34,116985.0,35.9512,35.9887,35.9512,35.9606,116985.0
2019-06-27 15:20:00,38.34,38.35,38.29,38.3,84032.0,35.9606,35.97,35.9137,35.9231,84032.0
2019-06-27 15:30:00,38.3,38.39,38.26,38.37,260281.0,35.9231,36.0075,35.8856,35.9887,260281.0
2019-06-27 15:40:00,38.37,38.43,38.36,38.36,191217.0,35.9887,36.045,35.9794,35.9794,191217.0
2019-06-27 15:50:00,38.36,38.4,38.3,38.33,895638.0,35.9794,36.0169,35.9231,35.9512,895638.0
2019-06-28 09:30:00,38.33,38.73,38.33,38.71,271993.0,35.9512,36.3264,35.9512,36.3076,271993.0
2019-06-28 09:40:00,38.73,38.74,38.49,38.55,115446.0,36.3264,36.3358,36.1013,36.1576,115446.0
2019-06-28 09:50:00,38.55,38.58,38.46,38.51,141627.0,36.1576,36.1857,36.0731,36.12,141627.0
2019-06-28 10:00:00,38.51,38.53,38.46,38.48,82779.0,36.12,36.1388,36.0731,36.0919,82779.0
2019-06-28 10:10:00,38.48,38.52,38.45,38.5,105987.0,36.0919,36.1294,36.0638,36.1107,105987.0
2019-06-28 10:20:00,38.5,38.55,38.47,38.52,101020.0,36.1107,36.1576,36.0825,36.1294,101020.0
2019-06-28 10:30:00,38.53,38.55,38.48,38.51,109498.0,36.1388,36.1576,36.0919,36.12,109498.0
2019-06-28 10:40:00,38.51,38.66,38.49,38.64,121213.0,36.12,36.2607,36.1013,36.242,121213.0
2019-06-28 10:50:00,38.64,38.65,38.56,38.59,96648.0,36.242,36.2514,36.1669,36.1951,96648.0
2019-06-28 11:00:00,38.59,38.66,38.56,38.66,80924.0,36.1951,36.2607,36.1669,36.2607,80924.0
2019-06-28 11:10:00,38.66,38.67,38.6,38.66,143266.0,36.2607,36.2701,36.2045,36.2607,143266.0
2019-06-28 11:20:00,38.66,38.77,38.65,38.74,228683.0,36.2607,36.3639,36.2514,36.3358,228683.0
2019-06-28 11:30:00,38.73,38.84,38.7,38.8,187579.0,36.3264,36.4296,36.2983,36.392,187579.0
2019-06-28 11:40:00,38.8,38.8,38.77,38.79,78499.0,36.392,36.392,36.3639,36.3827,78499.0
2019-06-28 11:50:00,38.79,38.83,38.74,38.77,101462.0,36.3827,36.4202,36.3358,36.3639,101462.0
2019-06-28 12:00:00,38.77,38.84,38.76,38.82,107427.0,36.3639,36.4296,36.3545,36.4108,107427.0
2019-06-28 12:10:00,38.82,38.87,38.81,38.87,95045.0,36.4108,36.4577,36.4014,36.4577,95045.0
2019-06-28 12:20:00,38.87,38.92,38.84,38.91,117471.0,36.4577,36.5046,36.4296,36.4952,117471.0
2019-06-28 12:30:00,38.91,38.93,38.89,38.91,98877.0,36.4952,36.514,36.4765,36.4952,98877.0
2019-06-28 12:40:00,38.91,38.92,38.89,38.9,65839.0,36.4952,36.5046,36.4765,36.4858,65839.0
2019-06-28 12:50:00,38.9,38.9,38.85,38.87,82058.0,36.4858,36.4858,36.4389,36.4577,82058.0
2019-06-28 13:00:00,38.88,38.9,38.79,38.8,156785.0,36.4671,36.4858,36.3827,36.392,156785.0
2019-06-28 13:10:00,38.8,38.82,38.76,38.77,78043.0,36.392,36.4108,36.3545,36.3639,78043.0
2019-06-28 13:20:00,38.78,38.78,38.69,38.7,121584.0,36.3733,36.3733,36.2889,36.2983,121584.0
2019-06-28 13:30:00,38.71,38.72,38.65,38.66,117863.0,36.3076,36.317,36.2514,36.2607,117863.0
2019-06-28 13:40:00,38.66,38.69,38.62,38.62,100625.0,36.2607,36.2889,36.2232,36.2232,100625.0
2019-06-28 13:50:00,38.62,38.7,38.62,38.67,103269.0,36.2232,36.2983,36.2232,36.2701,103269.0
2019-06-28 14:00:00,38.67,38.7,38.65,38.66,58953.0,36.2701,36.2983,36.2514,36.2607,58953.0
2019-06-28 14:10:00,38.66,38.68,38.64,38.66,107766.0,36.2607,36.2795,36.242,36.2607,107766.0
2019-06-28 14:20:00,38.66,38.67,38.62,38.62,106918.0,36.2607,36.2701,36.2232,36.2232,106918.0
2019-06-28 14:30:00,38.63,38.65,38.6,38.64,119734.0,36.2326,36.2514,36.2045,36.242,119734.0
2019-06-28 14:40:00,38.64,38.65,38.61,38.62,119614.0,36.242,36.2514,36.2138,36.2232,119614.0
2019-06-28 14:50:00,38.62,38.63,38.56,38.58,266325.0,36.2232,36.2326,36.1669,36.1857,266325.0
2019-06-28 15:00:00,38.58,38.6,38.55,38.57,100553.0,36.1857,36.2045,36.1576,36.1763,100553.0
2019-06-28 15:10:00,38.57,38.58,38.52,38.54,116737.0,36.1763,36.1857,36.1294,36.1482,116737.0
2019-06-28 15:20:00,38.54,38.54,38.47,38.5,134138.0,36.1482,36.1482,36.0825,36.1107,134138.0
2019-06-28 15:30:00,38.5,38.53,38.49,38.51,257106.0,36.1107,36.1388,36.1013,36.12,257106.0
2019-06-28 15:40:00,38.51,38.53,38.41,38.45,385227.0,36.12,36.1388,36.0263,36.0638,385227.0
2019-06-28 15:50:00,38.45,38.62,38.45,38.53,1146171.0,36.0638,36.2232,36.0638,36.1388,1146171.0
2019-07-01 09:30:00,38.93,38.99,38.83,38.91,597423.0,36.514,36.5703,36.4202,36.4952,597423.0
2019-07-01 09:40:00,38.93,38.95,38.87,38.9,197019.0,36.514,36.5327,36.4577,36.4858,197019.0
2019-07-01 09:50:00,38.91,38.93,38.84,38.88,368518.0,36.4952,36.514,36.4296,36.4671,368518.0
2019-07-01 10:00:00,38.89,38.94,38.85,38.89,227242.0,36.4765,36.5234,36.4389,36.4765,227242.0
2019-07-01 10:10:00,38.89,38.91,38.82,38.88,115912.0,36.4765,36.4952,36.4108,36.4671,115912.0
2019-07-01 10:20:00,38.88,38.92,38.82,38.83,135920.0,36.4671,36.5046,36.4108,36.4202,135920.0
2019-07-01 10:30:00,38.83,38.85,38.7,38.71,141771.0,36.4202,36.4389,36.2983,36.3076,141771.0
2019-07-01 10:40:00,38.7,38.79,38.68,38.79,216057.0,36.2983,36.3827,36.2795,36.3827,216057.0
2019-07-01 10:50:00,38.79,38.79,38.72,38.72,98069.0,36.3827,36.3827,36.317,36.317,98069.0
2019-07-01 11:00:00,38.73,38.74,38.61,38.62,250768.0,36.3264,36.3358,36.2138,36.2232,250768.0
2019-07-01 11:10:00,38.62,38.69,38.56,38.69,228033.0,36.2232,36.2889,36.1669,36.2889,228033.0
2019-07-01 11:20:00,38.69,38.7,38.6,38.63,103978.0,36.2889,36.2983,36.2045,36.2326,103978.0
2019-07-01 11:30:00,38.64,38.67,38.61,38.67,99104.0,36.242,36.2701,36.2138,36.2701,99104.0
2019-07-01 11:40:00,38.66,38.69,38.62,38.66,249542.0,36.2607,36.2889,36.2232,36.2607,249542.0
2019-07-01 11:50:00,38.66,38.68,38.63,38.65,158512.0,36.2607,36.2795,36.2326,36.2514,158512.0
2019-07-01 12:00:00,38.66,38.69,38.64,38.69,176969.0,36.2607,36.2889,36.242,36.2889,176969.0
2019-07-01 12:10:00,38.69,38.73,38.68,38.71,153875.0,36.2889,36.3264,36.2795,36.3076,153875.0
2019-07-01 12:20:00,38.71,38.73,38.68,38.72,162636.0,36.3076,36.3264,36.2795,36.317,162636.0
2019-07-01 12:30:00,38.72,38.73,38.69,38.69,95214.0,36.317,36.3264,36.2889,36.2889,95214.0
2019-07-01 12:40:00,38.7,38.77,38.69,38.75,84285.0,36.2983,36.3639,36.2889,36.3452,84285.0
2019-07-01 12:50:00,38.76,38.76,38.69,38.72,129973.0,36.3545,36.3545,36.2889,36.317,129973.0
2019-07-01 13:00:00,38.72,38.72,38.64,38.7,55188.0,36.317,36.317,36.242,36.2983,55188.0
2019-07-01 13:10:00,38.7,38.71,38.62,38.64,140799.0,36.2983,36.3076,36.2232,36.242,140799.0
2019-07-01 13:20:00,38.64,38.72,38.62,38.71,117498.0,36.242,36.317,36.2232,36.3076,117498.0
2019-07-01 13:30:00,38.72,38.72,38.67,38.69,164402.0,36.317,36.317,36.2701,36.2889,164402.0
2019-07-01 13:40:00,38.69,38.7,38.59,38.59,73038.0,36.2889,36.2983,36.1951,36.1951,73038.0
2019-07-01 13:50:00,38.59,38.64,38.55,38.6,63978.0,36.1951,36.242,36.1576,36.2045,63978.0
2019-07-01 14:00:00,38.61,38.61,38.56,38.59,114575.0,36.2138,36.2138,36.1669,36.1951,114575.0
2019-07-01 14:10:00,38.59,38.59,38.54,38.55,103711.0,36.1951,36.1951,36.1482,36.1576,103711.0
2019-07-01 14:20:00,38.56,38.59,38.53,38.57,96895.0,36.1669,36.1951,36.1388,36.1763,96895.0
2019-07-01 14:30:00,38.57,38.58,38.49,38.52,75621.0,36.1763,36.1857,36.1013,36.1294,75621.0
2019-07-01 14:40:00,38.51,38.56,38.48,38.52,86696.0,36.12,36.1669,36.0919,36.1294,86696.0
2019-07-01 14:50:00,38.52,38.52,38.43,38.45,130179.0,36.1294,36.1294,36.045,36.0638,130179.0
2019-07-01 15:00:00,38.45,38.56,38.44,38.55,126888.0,36.0638,36.1669,36.0544,36.1576,126888.0
2019-07-01 15:10:00,38.55,38.6,38.54,38.56,127933.0,36.1576,36.2045,36.1482,36.1669,127933.0
2019-07-01 15:20:00,38.57,38.62,38.55,38.58,102188.0,36.1763,36.2232,36.1576,36.1857,102188.0
2019-07-01 15:30:00,38.59,38.63,38.51,38.62,167660.0,36.1951,36.2326,36.12,36.2232,167660.0
2019-07-01 15:40:00,38.62,38.67,38.61,38.67,265025.0,36.2232,36.2701,36.2138,36.2701,265025.0
2019-07-01 15:50:00,38.67,38.76,38.59,38.76,1067315.0,36.2701,36.3545,36.1951,36.3545,1067315.0
2019-07-02 09:30:00,38.73,38.73,38.41,38.65,209873.0,36.3264,36.3264,36.0263,36.2514,209873.0
2019-07-02 09:40:00,38.66,38.68,38.57,38.65,87288.0,36.2607,36.2795,36.1763,36.2514,87288.0
2019-07-02 09:50:00,38.64,38.66,38.58,38.65,102469.0,36.242,36.2607,36.1857,36.2514,102469.0
2019-07-02 10:00:00,38.65,38.68,38.6,38.61,78037.0,36.2514,36.2795,36.2045,36.2138,78037.0
2019-07-02 10:10:00,38.62,38.69,38.6,38.68,74374.0,36.2232,36.2889,36.2045,36.2795,74374.0
2019-07-02 10:20:00,38.67,38.71,38.61,38.69,97454.0,36.2701,36.3076,36.2138,36.2889,97454.0
2019-07-02 10:30:00,38.68,38.75,38.49,38.51,448285.0,36.2795,36.3452,36.1013,36.12,448285.0
2019-07-02 10:40:00,38.52,38.66,38.43,38.6,213638.0,36.1294,36.2607,36.045,36.2045,213638.0
2019-07-02 10:50:00,38.59,38.66,38.53,38.54,78945.0,36.1951,36.2607,36.1388,36.1482,78945.0
2019-07-02 11:00:00,38.53,38.61,38.51,38.51,73964.0,36.1388,36.2138,36.12,36.12,73964.0
2019-07-02 11:10:00,38.51,38.55,38.46,38.46,72405.0,36.12,36.1576,36.0731,36.0731,72405.0
2019-07-02 11:20:00,38.46,38.53,38.43,38.47,191711.0,36.0731,36.1388,36.045,36.0825,191711.0
2019-07-02 11:30:00,38.47,38.47,38.31,38.32,117445.0,36.0825,36.0825,35.9325,35.9418,117445.0
2019-07-02 11:40:00,38.31,38.36,38.23,38.24,117551.0,35.9325,35.9794,35.8574,35.8668,117551.0
2019-07-02 11:50:00,38.24,38.29,38.23,38.25,75691.0,35.8668,35.9137,35.8574,35.8762,75691.0
2019-07-02 12:00:00,38.25,38.33,38.25,38.29,77945.0,35.8762,35.9512,35.8762,35.9137,77945.0
2019-07-02 12:10:00,38.3,38.37,38.3,38.33,106475.0,35.9231,35.9887,35.9231,35.9512,106475.0
2019-07-02 12:20:00,38.33,38.36,38.25,38.27,44718.0,35.9512,35.9794,35.8762,35.8949,44718.0
2019-07-02 12:30:00,38.27,38.29,38.24,38.26,65907.0,35.8949,35.9137,35.8668,35.8856,65907.0
2019-07-02 12:40:00,38.27,38.33,38.22,38.32,43392.0,35.8949,35.9512,35.848,35.9418,43392.0
2019-07-02 12:50:00,38.33,38.33,38.26,38.3,48129.0,35.9512,35.9512,35.8856,35.9231,48129.0
2019-07-02 13:00:00,38.3,38.33,38.29,38.3,45543.0,35.9231,35.9512,35.9137,35.9231,45543.0
2019-07-02 13:10:00,38.31,38.31,38.26,38.3,60544.0,35.9325,35.9325,35.8856,35.9231,60544.0
2019-07-02 13:20:00,38.29,38.32,38.28,38.3,46333.0,35.9137,35.9418,35.9043,35.9231,46333.0
2019-07-02 13:30:00,38.3,38.3,38.25,38.27,59378.0,35.9231,35.9231,35.8762,35.8949,59378.0
2019-07-02 13:40:00,38.26,38.27,38.23,38.23,43894.0,35.8856,35.8949,35.8574,35.8574,43894.0
2019-07-02 13:50:00,38.23,38.24,38.16,38.18,70602.0,35.8574,35.8668,35.7918,35.8105,70602.0
2019-07-02 14:00:00,38.18,38.22,38.16,38.21,69112.0,35.8105,35.848,35.7918,35.8387,69112.0
2019-07-02 14:10:00,38.21,38.3,38.19,38.27,65800.0,35.8387,35.9231,35.8199,35.8949,65800.0
2019-07-02 14:20:00,38.28,38.34,38.27,38.33,63454.0,35.9043,35.9606,35.8949,35.9512,63454.0
2019-07-02 14:30:00,38.33,38.35,38.28,38.29,75168.0,35.9512,35.97,35.9043,35.9137,75168.0
2019-07-02 14:40:00,38.3,38.31,38.26,38.29,51745.0,35.9231,35.9325,35.8856,35.9137,51745.0
2019-07-02 14:50:00,38.29,38.29,38.24,38.27,100049.0,35.9137,35.9137,35.8668,35.8949,100049.0
2019-07-02 15:00:00,38.27,38.33,38.26,38.27,86542.0,35.8949,35.9512,35.8856,35.8949,86542.0
2019-07-02 15:10:00,38.27,38.28,38.21,38.21,87419.0,35.8949,35.9043,35.8387,35.8387,87419.0
2019-07-02 15:20:00,38.22,38.24,38.15,38.18,134735.0,35.848,35.8668,35.7824,35.8105,134735.0
2019-07-02 15:30:00,38.18,38.28,38.18,38.27,167774.0,35.8105,35.9043,35.8105,35.8949,167774.0
2019-07-02 15:40:00,38.27,38.28,38.2,38.21,410144.0,35.8949,35.9043,35.8293,35.8387,410144.0
2019-07-02 15:50:00,38.21,38.34,38.19,38.34,1161145.0,35.8387,35.9606,35.8199,35.9606,1161145.0
2019-07-03 09:30:00,38.5,38.69,38.41,38.57,331226.0,36.1107,36.2889,36.0263,36.1763,331226.0
2019-07-03 09:40:00,38.57,38.59,38.45,38.45,130669.0,36.1763,36.1951,36.0638,36.0638,130669.0
2019-07-03 09:50:00,38.45,38.58,38.43,38.57,81961.0,36.0638,36.1857,36.045,36.1763,81961.0
2019-07-03 10:00:00,38.57,38.61,38.5,38.53,180102.0,36.1763,36.2138,36.1107,36.1388,180102.0
2019-07-03 10:10:00,38.54,38.55,38.45,38.51,180001.0,36.1482,36.1576,36.0638,36.12,180001.0
2019-07-03 10:20:00,38.5,38.57,38.48,38.55,135123.0,36.1107,36.1763,36.0919,36.1576,135123.0
2019-07-03 10:30:00,38.55,38.55,38.44,38.46,109838.0,36.1576,36.1576,36.0544,36.0731,109838.0
2019-07-03 10:40:00,38.47,38.5,38.44,38.48,82948.0,36.0825,36.1107,36.0544,36.0919,82948.0
2019-07-03 10:50:00,38.48,38.49,38.37,38.4,150832.0,36.0919,36.1013,35.9887,36.0169,150832.0
2019-07-03 11:00:00,38.41,38.41,38.32,38.35,146414.0,36.0263,36.0263,35.9418,35.97,146414.0
2019-07-03 11:10:00,38.36,38.36,38.27,38.32,158773.0,35.9794,35.9794,35.8949,35.9418,158773.0
2019-07-03 11:20:00,38.32,38.35,38.28,38.32,161903.0,35.9418,35.97,35.9043,35.9418,161903.0
2019-07-03 11:30:00,38.32,38.34,38.28,38.29,157987.0,35.9418,35.9606,35.9043,35.9137,157987.0
2019-07-03 11:40:00,38.29,38.32,38.27,38.3,151123.0,35.9137,35.9418,35.8949,35.9231,151123.0
2019-07-03 11:50:00,38.3,38.32,38.27,38.27,94119.0,35.9231,35.9418,35.8949,35.8949,94119.0
2019-07-03 12:00:00,38.27,38.29,38.21,38.21,111713.0,35.8949,35.9137,35.8387,35.8387,111713.0
2019-07-03 12:10:00,38.22,38.23,38.18,38.23,101991.0,35.848,35.8574,35.8105,35.8574,101991.0
2019-07-03 12:20:00,38.23,38.25,38.19,38.2,123328.0,35.8574,35.8762,35.8199,35.8293,123328.0
2019-07-03 12:30:00,38.2,38.24,38.18,38.18,182809.0,35.8293,35.8668,35.8105,35.8105,182809.0
2019-07-03 12:40:00,38.18,38.19,38.03,38.06,327470.0,35.8105,35.8199,35.6698,35.698,327470.0
2019-07-03 12:50:00,38.06,38.17,37.99,38.16,547455.0,35.698,35.8011,35.6323,35.7918,547455.0
2019-07-05 09:30:00,38.0,38.03,37.74,38.02,313433.0,35.6417,35.6698,35.3978,35.6605,313433.0
2019-07-05 09:40:00,38.03,38.21,38.01,38.19,184068.0,35.6698,35.8387,35.6511,35.8199,184068.0
2019-07-05 09:50:00,38.18,38.42,38.13,38.36,155553.0,35.8105,36.0356,35.7636,35.9794,155553.0
2019-07-05 10:00:00,38.37,38.39,38.31,38.31,65169.0,35.9887,36.0075,35.9325,35.9325,65169.0
2019-07-05 10:10:00,38.31,38.33,38.18,38.24,75554.0,35.9325,35.9512,35.8105,35.8668,75554.0
2019-07-05 10:20:00,38.25,38.25,38.02,38.04,89213.0,35.8762,35.8762,35.6605,35.6792,89213.0
2019-07-05 10:30:00,38.05,38.08,38.01,38.04,62235.0,35.6886,35.7167,35.6511,35.6792,62235.0
2019-07-05 10:40:00,38.04,38.13,38.02,38.09,96922.0,35.6792,35.7636,35.6605,35.7261,96922.0
2019-07-05 10:50:00,38.1,38.2,38.09,38.19,80756.0,35.7355,35.8293,35.7261,35.8199,80756.0
2019-07-05 11:00:00,38.21,38.29,38.21,38.27,89766.0,35.8387,35.9137,35.8387,35.8949,89766.0
2019-07-05 11:10:00,38.28,38.35,38.27,38.32,30642.0,35.9043,35.97,35.8949,35.9418,30642.0
2019-07-05 11:20:00,38.31,38.38,38.27,38.37,63300.0,35.9325,35.9981,35.8949,35.9887,63300.0
2019-07-05 11:30:00,38.37,38.52,38.36,38.47,152740.0,35.9887,36.1294,35.9794,36.0825,152740.0
2019-07-05 11:40:00,38.48,38.5,38.42,38.44,87788.0,36.0919,36.1107,36.0356,36.0544,87788.0
2019-07-05 11:50:00,38.44,38.49,38.41,38.49,52312.0,36.0544,36.1013,36.0263,36.1013,52312.0
2019-07-05 12:00:00,38.49,38.51,38.44,38.46,64827.0,36.1013,36.12,36.0544,36.0731,64827.0
2019-07-05 12:10:00,38.46,38.49,38.45,38.48,61131.0,36.0731,36.1013,36.0638,36.0919,61131.0
2019-07-05 12:20:00,38.48,38.49,38.44,38.47,35327.0,36.0919,36.1013,36.0544,36.0825,35327.0
2019-07-05 12:30:00,38.47,38.51,38.47,38.48,35943.0,36.0825,36.12,36.0825,36.0919,35943.0
2019-07-05 12:40:00,38.48,38.49,38.44,38.48,36458.0,36.0919,36.1013,36.0544,36.0919,36458.0
2019-07-05 12:50:00,38.48,38.49,38.45,38.47,39827.0,36.0919,36.1013,36.0638,36.0825,39827.0
2019-07-05 13:00:00,38.47,38.48,38.44,38.47,71355.0,36.0825,36.0919,36.0544,36.0825,71355.0
2019-07-05 13:10:00,38.47,38.47,38.43,38.44,41867.0,36.0825,36.0825,36.045,36.0544,41867.0
2019-07-05 13:20:00,38.44,38.46,38.42,38.43,39392.0,36.0544,36.0731,36.0356,36.045,39392.0
2019-07-05 13:30:00,38.43,38.48,38.41,38.48,54387.0,36.045,36.0919,36.0263,36.0919,54387.0
2019-07-05 13:40:00,38.48,38.51,38.46,38.49,26573.0,36.0919,36.12,36.0731,36.1013,26573.0
2019-07-05 13:50:00,38.49,38.5,38.47,38.48,43568.0,36.1013,36.1107,36.0825,36.0919,43568.0
2019-07-05 14:00:00,38.47,38.51,38.45,38.45,49799.0,36.0825,36.12,36.0638,36.0638,49799.0
2019-07-05 14:10:00,38.45,38.47,38.43,38.47,52315.0,36.0638,36.0825,36.045,36.0825,52315.0
2019-07-05 14:20:00,38.46,38.5,38.46,38.49,35058.0,36.0731,36.1107,36.0731,36.1013,35058.0
2019-07-05 14:30:00,38.48,38.51,38.48,38.48,53637.0,36.0919,36.12,36.0919,36.0919,53637.0
2019-07-05 14:40:00,38.48,38.5,38.46,38.5,19134.0,36.0919,36.1107,36.0731,36.1107,19134.0
2019-07-05 14:50:00,38.5,38.5,38.48,38.48,35340.0,36.1107,36.1107,36.0919,36.0919,35340.0
2019-07-05 15:00:00,38.48,38.49,38.44,38.47,40514.0,36.0919,36.1013,36.0544,36.0825,40514.0
2019-07-05 15:10:00,38.47,38.48,38.43,38.47,46105.0,36.0825,36.0919,36.045,36.0825,46105.0
2019-07-05 15:20:00,38.47,38.49,38.44,38.47,62882.0,36.0825,36.1013,36.0544,36.0825,62882.0
2019-07-05 15:30:00,38.47,38.48,38.43,38.45,74300.0,36.0825,36.0919,36.045,36.0638,74300.0
2019-07-05 15:40:00,38.44,38.48,38.44,38.46,152643.0,36.0544,36.0919,36.0544,36.0731,152643.0
2019-07-05 15:50:00,38.46,38.5,38.37,38.5,592884.0,36.0731,36.1107,35.9887,36.1107,592884.0
2019-07-08 09:30:00,38.41,38.5,38.34,38.34,229011.0,36.0263,36.1107,35.9606,35.9606,229011.0
2019-07-08 09:40:00,38.35,38.4,38.3,38.38,89493.0,35.97,36.0169,35.9231,35.9981,89493.0
2019-07-08 09:50:00,38.39,38.46,38.33,38.38,134059.0,36.0075,36.0731,35.9512,35.9981,134059.0
2019-07-08 10:00:00,38.38,38.56,38.37,38.55,100786.0,35.9981,36.1669,35.9887,36.1576,100786.0
2019-07-08 10:10:00,38.56,38.64,38.53,38.61,272911.0,36.1669,36.242,36.1388,36.2138,272911.0
2019-07-08 10:20:00,38.61,38.63,38.55,38.55,124686.0,36.2138,36.2326,36.1576,36.1576,124686.0
2019-07-08 10:30:00,38.55,38.55,38.48,38.52,79219.0,36.1576,36.1576,36.0919,36.1294,79219.0
2019-07-08 10:40:00,38.52,38.56,38.47,38.47,60594.0,36.1294,36.1669,36.0825,36.0825,60594.0
2019-07-08 10:50:00,38.47,38.47,38.38,38.39,58809.0,36.0825,36.0825,35.9981,36.0075,58809.0
2019-07-08 11:00:00,38.39,38.43,38.31,38.34,54039.0,36.0075,36.045,35.9325,35.9606,54039.0
2019-07-08 11:10:00,38.34,38.37,38.32,38.35,69831.0,35.9606,35.9887,35.9418,35.97,69831.0
2019-07-08 11:20:00,38.35,38.4,38.3,38.32,95555.0,35.97,36.0169,35.9231,35.9418,95555.0
2019-07-08 11:30:00,38.32,38.35,38.28,38.33,67075.0,35.9418,35.97,35.9043,35.9512,67075.0
2019-07-08 11:40:00,38.33,38.4,38.32,38.38,56503.0,35.9512,36.0169,35.9418,35.9981,56503.0
2019-07-08 11:50:00,38.38,38.41,38.35,38.36,58350.0,35.9981,36.0263,35.97,35.9794,58350.0
2019-07-08 12:00:00,38.36,38.38,38.34,38.37,153891.0,35.9794,35.9981,35.9606,35.9887,153891.0
2019-07-08 12:10:00,38.38,38.4,38.33,38.34,52737.0,35.9981,36.0169,35.9512,35.9606,52737.0
2019-07-08 12:20:00,38.34,38.35,38.32,38.32,47665.0,35.9606,35.97,35.9418,35.9418,47665.0
2019-07-08 12:30:00,38.33,38.38,38.32,38.36,63308.0,35.9512,35.9981,35.9418,35.9794,63308.0
2019-07-08 12:40:00,38.37,38.37,38.33,38.35,34781.0,35.9887,35.9887,35.9512,35.97,34781.0
2019-07-08 12:50:00,38.34,38.36,38.33,38.33,25425.0,35.9606,35.9794,35.9512,35.9512,25425.0
2019-07-08 13:00:00,38.34,38.36,38.33,38.34,37977.0,35.9606,35.9794,35.9512,35.9606,37977.0
2019-07-08 13:10:00,38.34,38.34,38.3,38.31,44705.0,35.9606,35.9606,35.9231,35.9325,44705.0
2019-07-08 13:20:00,38.31,38.32,38.27,38.3,41272.0,35.9325,35.9418,35.8949,35.9231,41272.0
2019-07-08 13:30:00,38.3,38.34,38.28,38.3,46217.0,35.9231,35.9606,35.9043,35.9231,46217.0
2019-07-08 13:40:00,38.29,38.31,38.24,38.25,67993.0,35.9137,35.9325,35.8668,35.8762,67993.0
2019-07-08 13:50:00,38.25,38.25,38.21,38.21,78153.0,35.8762,35.8762,35.8387,35.8387,78153.0
2019-07-08 14:00:00,38.22,38.3,38.21,38.3,108219.0,35.848,35.9231,35.8387,35.9231,108219.0
2019-07-08 14:10:00,38.3,38.3,38.19,38.2,106902.0,35.9231,35.9231,35.8199,35.8293,106902.0
2019-07-08 14:20:00,38.2,38.21,38.12,38.16,103732.0,35.8293,35.8387,35.7543,35.7918,103732.0
2019-07-08 14:30:00,38.16,38.18,38.13,38.16,76925.0,35.7918,35.8105,35.7636,35.7918,76925.0
2019-07-08 14:40:00,38.17,38.17,38.14,38.15,62284.0,35.8011,35.8011,35.773,35.7824,62284.0
2019-07-08 14:50:00,38.16,38.17,38.12,38.17,63619.0,35.7918,35.8011,35.7543,35.8011,63619.0
2019-07-08 15:00:00,38.16,38.21,38.15,38.2,87763.0,35.7918,35.8387,35.7824,35.8293,87763.0
2019-07-08 15:10:00,38.2,38.22,38.18,38.22,114630.0,35.8293,35.848,35.8105,35.848,114630.0
2019-07-08 15:20:00,38.22,38.24,38.19,38.22,129729.0,35.848,35.8668,35.8199,35.848,129729.0
2019-07-08 15:30:00,38.22,38.24,38.17,38.2,198915.0,35.848,35.8668,35.8011,35.8293,198915.0
2019-07-08 15:40:00,38.2,38.23,38.15,38.23,333118.0,35.8293,35.8574,35.7824,35.8574,333118.0
2019-07-08 15:50:00,38.23,38.24,38.15,38.22,670535.0,35.8574,35.8668,35.7824,35.848,670535.0
2019-07-09 09:30:00,37.97,38.1,37.86,37.95,166050.0,35.6136,35.7355,35.5104,35.5948,166050.0
2019-07-09 09:40:00,37.95,38.1,37.91,38.0,186277.0,35.5948,35.7355,35.5573,35.6417,186277.0
2019-07-09 09:50:00,38.0,38.03,37.92,37.92,119728.0,35.6417,35.6698,35.5667,35.5667,119728.0
2019-07-09 10:00:00,37.92,37.96,37.83,37.86,207045.0,35.5667,35.6042,35.4822,35.5104,207045.0
2019-07-09 10:10:00,37.85,37.85,37.67,37.68,207317.0,35.501,35.501,35.3322,35.3416,207317.0
2019-07-09 10:20:00,37.68,37.7,37.57,37.64,207214.0,35.3416,35.3603,35.2384,35.304,207214.0
2019-07-09 10:30:00,37.65,37.74,37.64,37.69,109071.0,35.3134,35.3978,35.304,35.3509,109071.0
2019-07-09 10:40:00,37.69,37.8,37.68,37.78,108078.0,35.3509,35.4541,35.3416,35.4354,108078.0
2019-07-09 10:50:00,37.78,37.86,37.74,37.8,134537.0,35.4354,35.5104,35.3978,35.4541,134537.0
2019-07-09 11:00:00,37.8,37.87,37.78,37.85,90917.0,35.4541,35.5198,35.4354,35.501,90917.0
2019-07-09 11:10:00,37.86,37.89,37.84,37.87,72868.0,35.5104,35.5385,35.4916,35.5198,72868.0
2019-07-09 11:20:00,37.87,37.88,37.83,37.85,63713.0,35.5198,35.5291,35.4822,35.501,63713.0
2019-07-09 11:30:00,37.86,37.9,37.81,37.86,317712.0,35.5104,35.5479,35.4635,35.5104,317712.0
2019-07-09 11:40:00,37.86,37.9,37.81,37.85,147216.0,35.5104,35.5479,35.4635,35.501,147216.0
2019-07-09 11:50:00,37.85,37.87,37.82,37.82,49988.0,35.501,35.5198,35.4729,35.4729,49988.0
2019-07-09 12:00:00,37.82,37.96,37.82,37.96,257398.0,35.4729,35.6042,35.4729,35.6042,257398.0
2019-07-09 12:10:00,37.96,38.03,37.92,37.94,158823.0,35.6042,35.6698,35.5667,35.5854,158823.0
2019-07-09 12:20:00,37.94,37.99,37.92,37.97,68153.0,35.5854,35.6323,35.5667,35.6136,68153.0
2019-07-09 12:30:00,37.97,38.03,37.92,38.02,67545.0,35.6136,35.6698,35.5667,35.6605,67545.0
2019-07-09 12:40:00,38.02,38.1,38.01,38.07,74574.0,35.6605,35.7355,35.6511,35.7074,74574.0
2019-07-09 12:50:00,38.07,38.17,38.07,38.16,100285.0,35.7074,35.8011,35.7074,35.7918,100285.0
2019-07-09 13:00:00,38.16,38.16,38.09,38.12,60330.0,35.7918,35.7918,35.7261,35.7543,60330.0
2019-07-09 13:10:00,38.12,38.14,38.06,38.09,43234.0,35.7543,35.773,35.698,35.7261,43234.0
2019-07-09 13:20:00,38.08,38.12,38.06,38.09,62664.0,35.7167,35.7543,35.698,35.7261,62664.0
2019-07-09 13:30:00,38.08,38.11,38.07,38.1,37470.0,35.7167,35.7449,35.7074,35.7355,37470.0
2019-07-09 13:40:00,38.11,38.12,38.08,38.11,32288.0,35.7449,35.7543,35.7167,35.7449,32288.0
2019-07-09 13:50:00,38.1,38.12,38.08,38.11,53847.0,35.7355,35.7543,35.7167,35.7449,53847.0
2019-07-09 14:00:00,38.11,38.12,38.04,38.06,47851.0,35.7449,35.7543,35.6792,35.698,47851.0
2019-07-09 14:10:00,38.07,38.14,38.06,38.14,55427.0,35.7074,35.773,35.698,35.773,55427.0
2019-07-09 14:20:00,38.14,38.14,38.02,38.03,46622.0,35.773,35.773,35.6605,35.6698,46622.0
2019-07-09 14:30:00,38.03,38.05,37.98,37.98,72087.0,35.6698,35.6886,35.6229,35.6229,72087.0
2019-07-09 14:40:00,37.98,38.0,37.94,37.96,57134.0,35.6229,35.6417,35.5854,35.6042,57134.0
2019-07-09 14:50:00,37.97,38.01,37.96,37.96,61830.0,35.6136,35.6511,35.6042,35.6042,61830.0
2019-07-09 15:00:00,37.96,38.01,37.95,38.0,51980.0,35.6042,35.6511,35.5948,35.6417,51980.0
2019-07-09 15:10:00,38.0,38.03,37.98,38.0,140012.0,35.6417,35.6698,35.6229,35.6417,140012.0
2019-07-09 15:20:00,38.0,38.01,37.95,37.98,86151.0,35.6417,35.6511,35.5948,35.6229,86151.0
2019-07-09 15:30:00,37.97,38.04,37.96,38.02,132528.0,35.6136,35.6792,35.6042,35.6605,132528.0
2019-07-09 15:40:00,38.02,38.07,38.01,38.03,172368.0,35.6605,35.7074,35.6511,35.6698,172368.0
2019-07-09 15:50:00,38.03,38.09,38.03,38.09,551413.0,35.6698,35.7261,35.6698,35.7261,551413.0
2019-07-10 09:30:00,38.35,38.47,38.19,38.2,252332.0,35.97,36.0825,35.8199,35.8293,252332.0
2019-07-10 09:40:00,38.2,38.3,38.17,38.26,86791.0,35.8293,35.9231,35.8011,35.8856,86791.0
2019-07-10 09:50:00,38.23,38.32,38.21,38.26,71113.0,35.8574,35.9418,35.8387,35.8856,71113.0
2019-07-10 10:00:00,38.27,38.27,37.97,38.0,117703.0,35.8949,35.8949,35.6136,35.6417,117703.0
2019-07-10 10:10:00,38.0,38.11,37.94,38.05,112425.0,35.6417,35.7449,35.5854,35.6886,112425.0
2019-07-10 10:20:00,38.04,38.09,38.01,38.03,60387.0,35.6792,35.7261,35.6511,35.6698,60387.0
2019-07-10 10:30:00,38.04,38.1,38.01,38.04,49560.0,35.6792,35.7355,35.6511,35.6792,49560.0
2019-07-10 10:40:00,38.04,38.09,37.99,38.02,81327.0,35.6792,35.7261,35.6323,35.6605,81327.0
2019-07-10 10:50:00,38.02,38.03,37.94,37.96,56483.0,35.6605,35.6698,35.5854,35.6042,56483.0
2019-07-10 11:00:00,37.95,38.02,37.95,37.97,63158.0,35.5948,35.6605,35.5948,35.6136,63158.0
2019-07-10 11:10:00,37.98,38.0,37.9,37.91,55811.0,35.6229,35.6417,35.5479,35.5573,55811.0
2019-07-10 11:20:00,37.93,37.95,37.87,37.9,77790.0,35.576,35.5948,35.5198,35.5479,77790.0
2019-07-10 11:30:00,37.9,37.99,37.87,37.97,83989.0,35.5479,35.6323,35.5198,35.6136,83989.0
2019-07-10 11:40:00,37.97,38.0,37.95,37.98,42719.0,35.6136,35.6417,35.5948,35.6229,42719.0
2019-07-10 11:50:00,37.98,38.06,37.98,38.05,130452.0,35.6229,35.698,35.6229,35.6886,130452.0
2019-07-10 12:00:00,38.05,38.09,38.04,38.07,62439.0,35.6886,35.7261,35.6792,35.7074,62439.0
2019-07-10 12:10:00,38.07,38.07,38.02,38.02,38228.0,35.7074,35.7074,35.6605,35.6605,38228.0
2019-07-10 12:20:00,38.02,38.1,38.0,38.09,76719.0,35.6605,35.7355,35.6417,35.7261,76719.0
2019-07-10 12:30:00,38.08,38.11,38.06,38.1,33281.0,35.7167,35.7449,35.698,35.7355,33281.0
2019-07-10 12:40:00,38.1,38.12,38.08,38.11,33552.0,35.7355,35.7543,35.7167,35.7449,33552.0
2019-07-10 12:50:00,38.12,38.12,38.06,38.11,66883.0,35.7543,35.7543,35.698,35.7449,66883.0
2019-07-10 13:00:00,38.11,38.12,38.07,38.1,55502.0,35.7449,35.7543,35.7074,35.7355,55502.0
2019-07-10 13:10:00,38.1,38.12,38.06,38.08,35479.0,35.7355,35.7543,35.698,35.7167,35479.0
2019-07-10 13:20:00,38.08,38.1,38.02,38.02,33255.0,35.7167,35.7355,35.6605,35.6605,33255.0
2019-07-10 13:30:00,38.02,38.05,38.0,38.04,67548.0,35.6605,35.6886,35.6417,35.6792,67548.0
2019-07-10 13:40:00,38.04,38.05,38.0,38.02,61310.0,35.6792,35.6886,35.6417,35.6605,61310.0
2019-07-10 13:50:00,38.03,38.05,38.02,38.02,27091.0,35.6698,35.6886,35.6605,35.6605,27091.0
2019-07-10 14:00:00,38.03,38.07,38.01,38.02,57011.0,35.6698,35.7074,35.6511,35.6605,57011.0
2019-07-10 14:10:00,38.02,38.06,38.01,38.01,41477.0,35.6605,35.698,35.6511,35.6511,41477.0
2019-07-10 14:20:00,38.02,38.02,37.97,37.99,66805.0,35.6605,35.6605,35.6136,35.6323,66805.0
2019-07-10 14:30:00,37.99,38.03,37.97,38.02,48459.0,35.6323,35.6698,35.6136,35.6605,48459.0
2019-07-10 14:40:00,38.02,38.06,38.01,38.05,37905.0,35.6605,35.698,35.6511,35.6886,37905.0
2019-07-10 14:50:00,38.05,38.05,38.0,38.0,63001.0,35.6886,35.6886,35.6417,35.6417,63001.0
2019-07-10 15:00:00,38.01,38.08,37.99,38.07,74143.0,35.6511,35.7167,35.6323,35.7074,74143.0
2019-07-10 15:10:00,38.08,38.08,38.01,38.02,76851.0,35.7167,35.7167,35.6511,35.6605,76851.0
2019-07-10 15:20:00,38.01,38.06,38.0,38.04,66985.0,35.6511,35.698,35.6417,35.6792,66985.0
2019-07-10 15:30:00,38.03,38.09,38.02,38.05,144225.0,35.6698,35.7261,35.6605,35.6886,144225.0
2019-07-10 15:40:00,38.05,38.06,38.01,38.04,155937.0,35.6886,35.698,35.6511,35.6792,155937.0
2019-07-10 15:50:00,38.03,38.11,38.02,38.11,610902.0,35.6698,35.7449,35.6605,35.7449,610902.0
2019-07-11 09:30:00,38.28,38.43,38.1,38.33,191999.0,35.9043,36.045,35.7355,35.9512,191999.0
2019-07-11 09:40:00,38.33,38.58,38.28,38.52,269544.0,35.9512,36.1857,35.9043,36.1294,269544.0
2019-07-11 09:50:00,38.51,38.52,38.44,38.46,53719.0,36.12,36.1294,36.0544,36.0731,53719.0
2019-07-11 10:00:00,38.46,38.5,38.32,38.35,96496.0,36.0731,36.1107,35.9418,35.97,96496.0
2019-07-11 10:10:00,38.34,38.38,38.29,38.29,111002.0,35.9606,35.9981,35.9137,35.9137,111002.0
2019-07-11 10:20:00,38.29,38.33,38.27,38.29,63851.0,35.9137,35.9512,35.8949,35.9137,63851.0
2019-07-11 10:30:00,38.28,38.32,38.25,38.3,68631.0,35.9043,35.9418,35.8762,35.9231,68631.0
2019-07-11 10:40:00,38.3,38.35,38.23,38.32,79623.0,35.9231,35.97,35.8574,35.9418,79623.0
2019-07-11 10:50:00,38.32,38.32,38.24,38.27,45214.0,35.9418,35.9418,35.8668,35.8949,45214.0
2019-07-11 11:00:00,38.27,38.28,38.21,38.25,47444.0,35.8949,35.9043,35.8387,35.8762,47444.0
2019-07-11 11:10:00,38.25,38.29,38.23,38.27,65189.0,35.8762,35.9137,35.8574,35.8949,65189.0
2019-07-11 11:20:00,38.28,38.32,38.26,38.32,61673.0,35.9043,35.9418,35.8856,35.9418,61673.0
2019-07-11 11:30:00,38.32,38.35,38.29,38.33,148881.0,35.9418,35.97,35.9137,35.9512,148881.0
2019-07-11 11:40:00,38.32,38.36,38.3,38.34,55568.0,35.9418,35.9794,35.9231,35.9606,55568.0
2019-07-11 11:50:00,38.34,38.39,38.34,38.35,37897.0,35.9606,36.0075,35.9606,35.97,37897.0
2019-07-11 12:00:00,38.35,38.44,38.34,38.43,131095.0,35.97,36.0544,35.9606,36.045,131095.0
2019-07-11 12:10:00,38.44,38.44,38.37,38.4,78352.0,36.0544,36.0544,35.9887,36.0169,78352.0
2019-07-11 12:20:00,38.4,38.49,38.4,38.45,85937.0,36.0169,36.1013,36.0169,36.0638,85937.0
2019-07-11 12:30:00,38.45,38.49,38.43,38.46,46059.0,36.0638,36.1013,36.045,36.0731,46059.0
2019-07-11 12:40:00,38.47,38.49,38.45,38.47,78617.0,36.0825,36.1013,36.0638,36.0825,78617.0
2019-07-11 12:50:00,38.47,38.5,38.45,38.45,43467.0,36.0825,36.1107,36.0638,36.0638,43467.0
2019-07-11 13:00:00,38.45,38.47,38.42,38.42,36345.0,36.0638,36.0825,36.0356,36.0356,36345.0
2019-07-11 13:10:00,38.41,38.44,38.41,38.44,34361.0,36.0263,36.0544,36.0263,36.0544,34361.0
2019-07-11 13:20:00,38.44,38.44,38.39,38.42,65256.0,36.0544,36.0544,36.0075,36.0356,65256.0
2019-07-11 13:30:00,38.42,38.47,38.41,38.45,89902.0,36.0356,36.0825,36.0263,36.0638,89902.0
2019-07-11 13:40:00,38.46,38.48,38.41,38.48,49758.0,36.0731,36.0919,36.0263,36.0919,49758.0
2019-07-11 13:50:00,38.48,38.49,38.41,38.45,94874.0,36.0919,36.1013,36.0263,36.0638,94874.0
2019-07-11 14:00:00,38.45,38.45,38.42,38.42,36979.0,36.0638,36.0638,36.0356,36.0356,36979.0
2019-07-11 14:10:00,38.42,38.43,38.39,38.4,38958.0,36.0356,36.045,36.0075,36.0169,38958.0
2019-07-11 14:20:00,38.41,38.43,38.38,38.41,72590.0,36.0263,36.045,35.9981,36.0263,72590.0
2019-07-11 14:30:00,38.41,38.44,38.38,38.38,77147.0,36.0263,36.0544,35.9981,35.9981,77147.0
2019-07-11 14:40:00,38.39,38.4,38.35,38.36,83870.0,36.0075,36.0169,35.97,35.9794,83870.0
2019-07-11 14:50:00,38.36,38.4,38.35,38.39,58294.0,35.9794,36.0169,35.97,36.0075,58294.0
2019-07-11 15:00:00,38.39,38.42,38.37,38.38,95537.0,36.0075,36.0356,35.9887,35.9981,95537.0
2019-07-11 15:10:00,38.38,38.48,38.38,38.45,46698.0,35.9981,36.0919,35.9981,36.0638,46698.0
2019-07-11 15:20:00,38.45,38.48,38.4,38.41,71666.0,36.0638,36.0919,36.0169,36.0263,71666.0
2019-07-11 15:30:00,38.41,38.44,38.35,38.39,163966.0,36.0263,36.0544,35.97,36.0075,163966.0
2019-07-11 15:40:00,38.39,38.46,38.38,38.44,226651.0,36.0075,36.0731,35.9981,36.0544,226651.0
2019-07-11 15:50:00,38.44,38.46,38.38,38.44,408550.0,36.0544,36.0731,35.9981,36.0544,408550.0
2019-07-12 09:30:00,38.6,38.92,38.52,38.92,313914.0,36.2045,36.5046,36.1294,36.5046,313914.0
2019-07-12 09:40:00,38.93,39.06,38.9,38.91,303939.0,36.514,36.6359,36.4858,36.4952,303939.0
2019-07-12 09:50:00,38.91,39.04,38.91,38.96,86732.0,36.4952,36.6172,36.4952,36.5421,86732.0
2019-07-12 10:00:00,38.97,39.05,38.91,39.05,152225.0,36.5515,36.6265,36.4952,36.6265,152225.0
2019-07-12 10:10:00,39.05,39.1,39.0,39.08,205989.0,36.6265,36.6734,36.5796,36.6547,205989.0
2019-07-12 10:20:00,39.08,39.28,39.08,39.28,461595.0,36.6547,36.8423,36.6547,36.8423,461595.0
2019-07-12 10:30:00,39.28,39.39,39.26,39.33,157973.0,36.8423,36.9454,36.8235,36.8892,157973.0
2019-07-12 10:40:00,39.34,39.35,39.16,39.23,155336.0,36.8985,36.9079,36.7297,36.7954,155336.0
2019-07-12 10:50:00,39.22,39.25,39.1,39.12,147731.0,36.786,36.8141,36.6734,36.6922,147731.0
2019-07-12 11:00:00,39.12,39.19,39.1,39.12,104361.0,36.6922,36.7578,36.6734,36.6922,104361.0
2019-07-12 11:10:00,39.13,39.19,39.08,39.17,142746.0,36.7016,36.7578,36.6547,36.7391,142746.0
2019-07-12 11:20:00,39.17,39.21,39.13,39.16,101946.0,36.7391,36.7766,36.7016,36.7297,101946.0
2019-07-12 11:30:00,39.16,39.25,39.14,39.2,151251.0,36.7297,36.8141,36.7109,36.7672,151251.0
2019-07-12 11:40:00,39.2,39.31,39.19,39.31,135262.0,36.7672,36.8704,36.7578,36.8704,135262.0
2019-07-12 11:50:00,39.3,39.39,39.3,39.38,206227.0,36.861,36.9454,36.861,36.9361,206227.0
2019-07-12 12:00:00,39.38,39.39,39.31,39.32,126189.0,36.9361,36.9454,36.8704,36.8798,126189.0
2019-07-12 12:10:00,39.32,39.41,39.3,39.38,143026.0,36.8798,36.9642,36.861,36.9361,143026.0
2019-07-12 12:20:00,39.38,39.41,39.34,39.38,159719.0,36.9361,36.9642,36.8985,36.9361,159719.0
2019-07-12 12:30:00,39.38,39.4,39.35,39.37,65475.0,36.9361,36.9548,36.9079,36.9267,65475.0
2019-07-12 12:40:00,39.37,39.37,39.31,39.35,40839.0,36.9267,36.9267,36.8704,36.9079,40839.0
2019-07-12 12:50:00,39.34,39.4,39.33,39.37,51641.0,36.8985,36.9548,36.8892,36.9267,51641.0
2019-07-12 13:00:00,39.38,39.38,39.33,39.38,76708.0,36.9361,36.9361,36.8892,36.9361,76708.0
2019-07-12 13:10:00,39.38,39.41,39.37,39.39,95020.0,36.9361,36.9642,36.9267,36.9454,95020.0
2019-07-12 13:20:00,39.39,39.41,39.36,39.36,67553.0,36.9454,36.9642,36.9173,36.9173,67553.0
2019-07-12 13:30:00,39.37,39.37,39.25,39.28,113231.0,36.9267,36.9267,36.8141,36.8423,113231.0
2019-07-12 13:40:00,39.28,39.3,39.26,39.27,108849.0,36.8423,36.861,36.8235,36.8329,108849.0
2019-07-12 13:50:00,39.27,39.29,39.26,39.27,64531.0,36.8329,36.8516,36.8235,36.8329,64531.0
2019-07-12 14:00:00,39.27,39.3,39.26,39.28,63542.0,36.8329,36.861,36.8235,36.8423,63542.0
2019-07-12 14:10:00,39.29,39.32,39.26,39.31,66566.0,36.8516,36.8798,36.8235,36.8704,66566.0
2019-07-12 14:20:00,39.32,39.33,39.28,39.3,71133.0,36.8798,36.8892,36.8423,36.861,71133.0
2019-07-12 14:30:00,39.3,39.33,39.28,39.3,98647.0,36.861,36.8892,36.8423,36.861,98647.0
2019-07-12 14:40:00,39.3,39.31,39.26,39.27,43689.0,36.861,36.8704,36.8235,36.8329,43689.0
2019-07-12 14:50:00,39.27,39.28,39.24,39.26,47976.0,36.8329,36.8423,36.8047,36.8235,47976.0
2019-07-12 15:00:00,39.26,39.33,39.25,39.32,69571.0,36.8235,36.8892,36.8141,36.8798,69571.0
2019-07-12 15:10:00,39.32,39.34,39.29,39.31,80113.0,36.8798,36.8985,36.8516,36.8704,80113.0
2019-07-12 15:20:00,39.31,39.32,39.3,39.31,98490.0,36.8704,36.8798,36.861,36.8704,98490.0
2019-07-12 15:30:00,39.3,39.36,39.3,39.33,190065.0,36.861,36.9173,36.861,36.8892,190065.0
2019-07-12 15:40:00,39.33,39.37,39.27,39.27,340978.0,36.8892,36.9267,36.8329,36.8329,340978.0
2019-07-12 15:50:00,39.27,39.3,39.21,39.22,733384.0,36.8329,36.861,36.7766,36.786,733384.0
2019-07-15 09:30:00,39.21,39.34,39.11,39.28,189380.0,36.7766,36.8985,36.6828,36.8423,189380.0
2019-07-15 09:40:00,39.28,39.28,39.03,39.04,119424.0,36.8423,36.8423,36.6078,36.6172,119424.0
2019-07-15 09:50:00,39.04,39.06,38.92,39.03,167110.0,36.6172,36.6359,36.5046,36.6078,167110.0
2019-07-15 10:00:00,39.04,39.09,38.98,39.03,117095.0,36.6172,36.6641,36.5609,36.6078,117095.0
2019-07-15 10:10:00,39.03,39.05,38.96,39.03,133292.0,36.6078,36.6265,36.5421,36.6078,133292.0
2019-07-15 10:20:00,39.04,39.08,39.0,39.02,122164.0,36.6172,36.6547,36.5796,36.5984,122164.0
2019-07-15 10:30:00,39.03,39.11,39.01,39.06,114856.0,36.6078,36.6828,36.589,36.6359,114856.0
2019-07-15 10:40:00,39.06,39.08,38.97,38.97,114224.0,36.6359,36.6547,36.5515,36.5515,114224.0
2019-07-15 10:50:00,38.97,39.02,38.95,38.98,87413.0,36.5515,36.5984,36.5327,36.5609,87413.0
2019-07-15 11:00:00,38.98,38.98,38.89,38.95,88822.0,36.5609,36.5609,36.4765,36.5327,88822.0
2019-07-15 11:10:00,38.95,38.98,38.93,38.97,76472.0,36.5327,36.5609,36.514,36.5515,76472.0
2019-07-15 11:20:00,38.98,39.04,38.97,38.98,73668.0,36.5609,36.6172,36.5515,36.5609,73668.0
2019-07-15 11:30:00,38.98,38.99,38.92,38.93,78830.0,36.5609,36.5703,36.5046,36.514,78830.0
2019-07-15 11:40:00,38.92,38.97,38.91,38.93,78155.0,36.5046,36.5515,36.4952,36.514,78155.0
2019-07-15 11:50:00,38.93,38.96,38.9,38.96,64886.0,36.514,36.5421,36.4858,36.5421,64886.0
2019-07-15 12:00:00,38.96,38.98,38.92,38.93,84295.0,36.5421,36.5609,36.5046,36.514,84295.0
2019-07-15 12:10:00,38.93,39.07,38.93,39.07,138664.0,36.514,36.6453,36.514,36.6453,138664.0
2019-07-15 12:20:00,39.07,39.12,39.06,39.09,97522.0,36.6453,36.6922,36.6359,36.6641,97522.0
2019-07-15 12:30:00,39.09,39.13,39.07,39.1,80233.0,36.6641,36.7016,36.6453,36.6734,80233.0
2019-07-15 12:40:00,39.11,39.13,39.09,39.09,78379.0,36.6828,36.7016,36.6641,36.6641,78379.0
2019-07-15 12:50:00,39.09,39.11,39.07,39.1,69066.0,36.6641,36.6828,36.6453,36.6734,69066.0
2019-07-15 13:00:00,39.11,39.12,39.05,39.06,99786.0,36.6828,36.6922,36.6265,36.6359,99786.0
2019-07-15 13:10:00,39.06,39.1,39.03,39.09,67261.0,36.6359,36.6734,36.6078,36.6641,67261.0
2019-07-15 13:20:00,39.09,39.1,39.04,39.06,73511.0,36.6641,36.6734,36.6172,36.6359,73511.0
2019-07-15 13:30:00,39.06,39.15,39.05,39.14,155929.0,36.6359,36.7203,36.6265,36.7109,155929.0
2019-07-15 13:40:00,39.15,39.16,39.09,39.09,82664.0,36.7203,36.7297,36.6641,36.6641,82664.0
2019-07-15 13:50:00,39.09,39.15,39.09,39.12,64364.0,36.6641,36.7203,36.6641,36.6922,64364.0
2019-07-15 14:00:00,39.11,39.13,39.09,39.13,73897.0,36.6828,36.7016,36.6641,36.7016,73897.0
2019-07-15 14:10:00,39.13,39.16,39.11,39.15,84220.0,36.7016,36.7297,36.6828,36.7203,84220.0
2019-07-15 14:20:00,39.15,39.17,39.13,39.17,54324.0,36.7203,36.7391,36.7016,36.7391,54324.0
2019-07-15 14:30:00,39.17,39.19,39.16,39.19,45379.0,36.7391,36.7578,36.7297,36.7578,45379.0
2019-07-15 14:40:00,39.19,39.22,39.18,39.19,69499.0,36.7578,36.786,36.7485,36.7578,69499.0
2019-07-15 14:50:00,39.19,39.24,39.19,39.23,63041.0,36.7578,36.8047,36.7578,36.7954,63041.0
2019-07-15 15:00:00,39.23,39.23,39.19,39.22,58287.0,36.7954,36.7954,36.7578,36.786,58287.0
2019-07-15 15:10:00,39.22,39.25,39.18,39.2,96284.0,36.786,36.8141,36.7485,36.7672,96284.0
2019-07-15 15:20:00,39.2,39.21,39.18,39.18,97176.0,36.7672,36.7766,36.7485,36.7485,97176.0
2019-07-15 15:30:00,39.18,39.22,39.18,39.22,144435.0,36.7485,36.786,36.7485,36.786,144435.0
2019-07-15 15:40:00,39.22,39.28,39.21,39.27,267853.0,36.786,36.8423,36.7766,36.8329,267853.0
2019-07-15 15:50:00,39.26,39.36,39.26,39.36,661555.0,36.8235,36.9173,36.8235,36.9173,661555.0
2019-07-16 09:30:00,38.99,39.06,38.65,39.01,332074.0,36.5703,36.6359,36.2514,36.589,332074.0
2019-07-16 09:40:00,39.03,39.31,39.02,39.3,88545.0,36.6078,36.8704,36.5984,36.861,88545.0
2019-07-16 09:50:00,39.29,39.48,39.29,39.45,218687.0,36.8516,37.0298,36.8516,37.0017,218687.0
2019-07-16 10:00:00,39.45,39.61,39.43,39.59,409273.0,37.0017,37.1518,36.983,37.133,409273.0
2019-07-16 10:10:00,39.59,39.67,39.58,39.63,247449.0,37.133,37.2081,37.1236,37.1705,247449.0
2019-07-16 10:20:00,39.64,39.67,39.61,39.67,176703.0,37.1799,37.2081,37.1518,37.2081,176703.0
2019-07-16 10:30:00,39.67,39.7,39.55,39.57,328574.0,37.2081,37.2362,37.0955,37.1143,328574.0
2019-07-16 10:40:00,39.56,39.56,39.37,39.37,223198.0,37.1049,37.1049,36.9267,36.9267,223198.0
2019-07-16 10:50:00,39.37,39.46,39.32,39.45,171040.0,36.9267,37.0111,36.8798,37.0017,171040.0
2019-07-16 11:00:00,39.45,39.5,39.41,39.5,136923.0,37.0017,37.0486,36.9642,37.0486,136923.0
2019-07-16 11:10:00,39.49,39.5,39.36,39.39,159446.0,37.0392,37.0486,36.9173,36.9454,159446.0
2019-07-16 11:20:00,39.39,39.39,39.26,39.33,194106.0,36.9454,36.9454,36.8235,36.8892,194106.0
2019-07-16 11:30:00,39.32,39.36,39.29,39.29,101238.0,36.8798,36.9173,36.8516,36.8516,101238.0
2019-07-16 11:40:00,39.29,39.34,39.23,39.3,167462.0,36.8516,36.8985,36.7954,36.861,167462.0
2019-07-16 11:50:00,39.31,39.33,39.28,39.3,61481.0,36.8704,36.8892,36.8423,36.861,61481.0
2019-07-16 12:00:00,39.3,39.33,39.19,39.26,129276.0,36.861,36.8892,36.7578,36.8235,129276.0
2019-07-16 12:10:00,39.25,39.27,39.11,39.13,111627.0,36.8141,36.8329,36.6828,36.7016,111627.0
2019-07-16 12:20:00,39.13,39.24,39.11,39.21,171530.0,36.7016,36.8047,36.6828,36.7766,171530.0
2019-07-16 12:30:00,39.21,39.28,39.19,39.26,89352.0,36.7766,36.8423,36.7578,36.8235,89352.0
2019-07-16 12:40:00,39.27,39.3,39.23,39.23,52467.0,36.8329,36.861,36.7954,36.7954,52467.0
2019-07-16 12:50:00,39.23,39.24,39.2,39.23,57928.0,36.7954,36.8047,36.7672,36.7954,57928.0
2019-07-16 13:00:00,39.24,39.3,39.23,39.26,99067.0,36.8047,36.861,36.7954,36.8235,99067.0
2019-07-16 13:10:00,39.27,39.33,39.24,39.32,76897.0,36.8329,36.8892,36.8047,36.8798,76897.0
2019-07-16 13:20:00,39.32,39.35,39.3,39.33,94423.0,36.8798,36.9079,36.861,36.8892,94423.0
2019-07-16 13:30:00,39.33,39.33,39.27,39.27,54925.0,36.8892,36.8892,36.8329,36.8329,54925.0
2019-07-16 13:40:00,39.27,39.3,39.24,39.27,107618.0,36.8329,36.861,36.8047,36.8329,107618.0
2019-07-16 13:50:00,39.27,39.28,39.24,39.26,122823.0,36.8329,36.8423,36.8047,36.8235,122823.0
2019-07-16 14:00:00,39.26,39.27,39.19,39.2,264718.0,36.8235,36.8329,36.7578,36.7672,264718.0
2019-07-16 14:10:00,39.2,39.22,39.18,39.19,78741.0,36.7672,36.786,36.7485,36.7578,78741.0
2019-07-16 14:20:00,39.19,39.26,39.18,39.25,76574.0,36.7578,36.8235,36.7485,36.8141,76574.0
2019-07-16 14:30:00,39.25,39.34,39.22,39.32,105915.0,36.8141,36.8985,36.786,36.8798,105915.0
2019-07-16 14:40:00,39.32,39.42,39.31,39.4,91341.0,36.8798,36.9736,36.8704,36.9548,91341.0
2019-07-16 14:50:00,39.4,39.42,39.36,39.37,122669.0,36.9548,36.9736,36.9173,36.9267,122669.0
2019-07-16 15:00:00,39.37,39.41,39.34,39.39,138030.0,36.9267,36.9642,36.8985,36.9454,138030.0
2019-07-16 15:10:00,39.4,39.42,39.38,39.42,66471.0,36.9548,36.9736,36.9361,36.9736,66471.0
2019-07-16 15:20:00,39.42,39.44,39.39,39.39,85217.0,36.9736,36.9923,36.9454,36.9454,85217.0
2019-07-16 15:30:00,39.4,39.49,39.39,39.47,183933.0,36.9548,37.0392,36.9454,37.0205,183933.0
2019-07-16 15:40:00,39.47,39.52,39.46,39.51,204160.0,37.0205,37.0674,37.0111,37.058,204160.0
2019-07-16 15:50:00,39.5,39.56,39.42,39.45,1041961.0,37.0486,37.1049,36.9736,37.0017,1041961.0
2019-07-17 09:30:00,39.41,39.46,39.18,39.23,260131.0,36.9642,37.0111,36.7485,36.7954,260131.0
2019-07-17 09:40:00,39.22,39.24,39.02,39.05,198870.0,36.786,36.8047,36.5984,36.6265,198870.0
2019-07-17 09:50:00,39.05,39.17,39.02,39.11,86998.0,36.6265,36.7391,36.5984,36.6828,86998.0
2019-07-17 10:00:00,39.12,39.19,39.08,39.13,105048.0,36.6922,36.7578,36.6547,36.7016,105048.0
2019-07-17 10:10:00,39.13,39.2,39.1,39.14,98478.0,36.7016,36.7672,36.6734,36.7109,98478.0
2019-07-17 10:20:00,39.14,39.14,39.01,39.01,197850.0,36.7109,36.7109,36.589,36.589,197850.0
2019-07-17 10:30:00,39.01,39.04,38.97,38.98,110823.0,36.589,36.6172,36.5515,36.5609,110823.0
2019-07-17 10:40:00,38.98,39.01,38.88,38.9,116914.0,36.5609,36.589,36.4671,36.4858,116914.0
2019-07-17 10:50:00,38.89,38.96,38.82,38.96,98730.0,36.4765,36.5421,36.4108,36.5421,98730.0
2019-07-17 11:00:00,38.96,39.07,38.95,39.07,74062.0,36.5421,36.6453,36.5327,36.6453,74062.0
2019-07-17 11:10:00,39.07,39.11,39.04,39.05,78320.0,36.6453,36.6828,36.6172,36.6265,78320.0
2019-07-17 11:20:00,39.05,39.12,39.04,39.04,122779.0,36.6265,36.6922,36.6172,36.6172,122779.0
2019-07-17 11:30:00,39.05,39.1,39.04,39.07,78795.0,36.6265,36.6734,36.6172,36.6453,78795.0
2019-07-17 11:40:00,39.07,39.15,39.07,39.15,88238.0,36.6453,36.7203,36.6453,36.7203,88238.0
2019-07-17 11:50:00,39.16,39.19,39.11,39.11,50923.0,36.7297,36.7578,36.6828,36.6828,50923.0
2019-07-17 12:00:00,39.11,39.16,39.1,39.16,91537.0,36.6828,36.7297,36.6734,36.7297,91537.0
2019-07-17 12:10:00,39.16,39.17,39.07,39.11,104238.0,36.7297,36.7391,36.6453,36.6828,104238.0
2019-07-17 12:20:00,39.11,39.14,39.08,39.14,65274.0,36.6828,36.7109,36.6547,36.7109,65274.0
2019-07-17 12:30:00,39.13,39.18,39.13,39.17,46858.0,36.7016,36.7485,36.7016,36.7391,46858.0
2019-07-17 12:40:00,39.18,39.21,39.16,39.17,33295.0,36.7485,36.7766,36.7297,36.7391,33295.0
2019-07-17 12:50:00,39.17,39.23,39.17,39.19,64051.0,36.7391,36.7954,36.7391,36.7578,64051.0
2019-07-17 13:00:00,39.19,39.26,39.18,39.23,94527.0,36.7578,36.8235,36.7485,36.7954,94527.0
2019-07-17 13:10:00,39.24,39.26,39.23,39.25,45084.0,36.8047,36.8235,36.7954,36.8141,45084.0
2019-07-17 13:20:00,39.25,39.34,39.24,39.33,86396.0,36.8141,36.8985,36.8047,36.8892,86396.0
2019-07-17 13:30:00,39.34,39.36,39.32,39.32,82100.0,36.8985,36.9173,36.8798,36.8798,82100.0
2019-07-17 13:40:00,39.32,39.38,39.32,39.37,56355.0,36.8798,36.9361,36.8798,36.9267,56355.0
2019-07-17 13:50:00,39.36,39.38,39.33,39.34,71054.0,36.9173,36.9361,36.8892,36.8985,71054.0
2019-07-17 14:00:00,39.34,39.35,39.31,39.32,52948.0,36.8985,36.9079,36.8704,36.8798,52948.0
2019-07-17 14:10:00,39.32,39.32,39.26,39.26,60815.0,36.8798,36.8798,36.8235,36.8235,60815.0
2019-07-17 14:20:00,39.26,39.27,39.22,39.22,137574.0,36.8235,36.8329,36.786,36.786,137574.0
2019-07-17 14:30:00,39.22,39.26,39.2,39.26,99081.0,36.786,36.8235,36.7672,36.8235,99081.0
2019-07-17 14:40:00,39.25,39.26,39.2,39.21,62235.0,36.8141,36.8235,36.7672,36.7766,62235.0
2019-07-17 14:50:00,39.22,39.22,39.17,39.21,58986.0,36.786,36.786,36.7391,36.7766,58986.0
2019-07-17 15:00:00,39.21,39.23,39.17,39.22,124281.0,36.7766,36.7954,36.7391,36.786,124281.0
2019-07-17 15:10:00,39.22,39.29,39.21,39.28,117089.0,36.786,36.8516,36.7766,36.8423,117089.0
2019-07-17 15:20:00,39.29,39.29,39.21,39.21,118576.0,36.8516,36.8516,36.7766,36.7766,118576.0
2019-07-17 15:30:00,39.21,39.27,39.21,39.24,165562.0,36.7766,36.8329,36.7766,36.8047,165562.0
2019-07-17 15:40:00,39.25,39.26,39.21,39.26,170843.0,36.8141,36.8235,36.7766,36.8235,170843.0
2019-07-17 15:50:00,39.27,39.27,39.16,39.17,537487.0,36.8329,36.8329,36.7297,36.7391,537487.0
2019-07-18 09:30:00,38.97,39.18,38.88,39.13,331953.0,36.5515,36.7485,36.4671,36.7016,331953.0
2019-07-18 09:40:00,39.13,39.13,38.92,38.99,88796.0,36.7016,36.7016,36.5046,36.5703,88796.0
2019-07-18 09:50:00,38.99,39.18,38.99,39.12,97133.0,36.5703,36.7485,36.5703,36.6922,97133.0
2019-07-18 10:00:00,39.13,39.13,39.01,39.08,92728.0,36.7016,36.7016,36.589,36.6547,92728.0
2019-07-18 10:10:00,39.08,39.11,39.04,39.09,86136.0,36.6547,36.6828,36.6172,36.6641,86136.0
2019-07-18 10:20:00,39.09,39.2,39.09,39.2,79155.0,36.6641,36.7672,36.6641,36.7672,79155.0
2019-07-18 10:30:00,39.2,39.25,39.17,39.21,65545.0,36.7672,36.8141,36.7391,36.7766,65545.0
2019-07-18 10:40:00,39.2,39.28,39.19,39.23,81419.0,36.7672,36.8423,36.7578,36.7954,81419.0
2019-07-18 10:50:00,39.22,39.24,39.1,39.17,89645.0,36.786,36.8047,36.6734,36.7391,89645.0
2019-07-18 11:00:00,39.19,39.22,39.15,39.16,51343.0,36.7578,36.786,36.7203,36.7297,51343.0
2019-07-18 11:10:00,39.16,39.19,39.13,39.15,51932.0,36.7297,36.7578,36.7016,36.7203,51932.0
2019-07-18 11:20:00,39.14,39.15,39.07,39.13,100198.0,36.7109,36.7203,36.6453,36.7016,100198.0
2019-07-18 11:30:00,39.13,39.15,39.03,39.06,62672.0,36.7016,36.7203,36.6078,36.6359,62672.0
2019-07-18 11:40:00,39.05,39.06,38.94,39.0,88116.0,36.6265,36.6359,36.5234,36.5796,88116.0
2019-07-18 11:50:00,39.01,39.02,38.89,38.95,218267.0,36.589,36.5984,36.4765,36.5327,218267.0
2019-07-18 12:00:00,38.94,38.98,38.9,38.95,91293.0,36.5234,36.5609,36.4858,36.5327,91293.0
2019-07-18 12:10:00,38.95,38.99,38.87,38.9,96656.0,36.5327,36.5703,36.4577,36.4858,96656.0
2019-07-18 12:20:00,38.9,38.99,38.9,38.95,94628.0,36.4858,36.5703,36.4858,36.5327,94628.0
2019-07-18 12:30:00,38.95,38.97,38.92,38.94,68064.0,36.5327,36.5515,36.5046,36.5234,68064.0
2019-07-18 12:40:00,38.94,38.96,38.89,38.95,101413.0,36.5234,36.5421,36.4765,36.5327,101413.0
2019-07-18 12:50:00,38.95,38.98,38.9,38.92,199083.0,36.5327,36.5609,36.4858,36.5046,199083.0
2019-07-18 13:00:00,38.91,38.93,38.87,38.91,81542.0,36.4952,36.514,36.4577,36.4952,81542.0
2019-07-18 13:10:00,38.91,38.96,38.91,38.95,67007.0,36.4952,36.5421,36.4952,36.5327,67007.0
2019-07-18 13:20:00,38.96,39.03,38.95,39.01,89134.0,36.5421,36.6078,36.5327,36.589,89134.0
2019-07-18 13:30:00,39.01,39.05,38.99,39.05,47281.0,36.589,36.6265,36.5703,36.6265,47281.0
2019-07-18 13:40:00,39.04,39.05,38.98,39.0,39517.0,36.6172,36.6265,36.5609,36.5796,39517.0
2019-07-18 13:50:00,39.0,39.02,38.99,39.0,47533.0,36.5796,36.5984,36.5703,36.5796,47533.0
2019-07-18 14:00:00,39.01,39.1,39.0,39.05,70118.0,36.589,36.6734,36.5796,36.6265,70118.0
2019-07-18 14:10:00,39.06,39.09,39.03,39.07,41445.0,36.6359,36.6641,36.6078,36.6453,41445.0
2019-07-18 14:20:00,39.06,39.14,39.03,39.13,109339.0,36.6359,36.7109,36.6078,36.7016,109339.0
2019-07-18 14:30:00,39.13,39.16,39.11,39.13,56200.0,36.7016,36.7297,36.6828,36.7016,56200.0
2019-07-18 14:40:00,39.14,39.16,39.11,39.15,50703.0,36.7109,36.7297,36.6828,36.7203,50703.0
2019-07-18 14:50:00,39.15,39.18,39.12,39.17,41929.0,36.7203,36.7485,36.6922,36.7391,41929.0
2019-07-18 15:00:00,39.18,39.23,39.16,39.19,74449.0,36.7485,36.7954,36.7297,36.7578,74449.0
2019-07-18 15:10:00,39.19,39.2,39.14,39.15,62084.0,36.7578,36.7672,36.7109,36.7203,62084.0
2019-07-18 15:20:00,39.15,39.16,39.09,39.14,64040.0,36.7203,36.7297,36.6641,36.7109,64040.0
2019-07-18 15:30:00,39.14,39.2,39.12,39.2,127635.0,36.7109,36.7672,36.6922,36.7672,127635.0
2019-07-18 15:40:00,39.2,39.2,39.08,39.09,197112.0,36.7672,36.7672,36.6547,36.6641,197112.0
2019-07-18 15:50:00,39.1,39.12,39.0,39.12,613208.0,36.6734,36.6922,36.5796,36.6922,613208.0
2019-07-19 09:30:00,39.4,39.5,39.24,39.48,344975.0,36.9548,37.0486,36.8047,37.0298,344975.0
2019-07-19 09:40:00,39.49,39.67,39.48,39.65,179410.0,37.0392,37.2081,37.0298,37.1893,179410.0
2019-07-19 09:50:00,39.65,39.66,39.43,39.52,179642.0,37.1893,37.1987,36.983,37.0674,179642.0
2019-07-19 10:00:00,39.52,39.6,39.43,39.58,203711.0,37.0674,37.1424,36.983,37.1236,203711.0
2019-07-19 10:10:00,39.59,39.66,39.55,39.63,194303.0,37.133,37.1987,37.0955,37.1705,194303.0
2019-07-19 10:20:00,39.62,39.64,39.52,39.58,134882.0,37.1612,37.1799,37.0674,37.1236,134882.0
2019-07-19 10:30:00,39.58,39.63,39.56,39.6,148238.0,37.1236,37.1705,37.1049,37.1424,148238.0
2019-07-19 10:40:00,39.6,39.61,39.54,39.55,118934.0,37.1424,37.1518,37.0861,37.0955,118934.0
2019-07-19 10:50:00,39.55,39.57,39.49,39.54,237683.0,37.0955,37.1143,37.0392,37.0861,237683.0
2019-07-19 11:00:00,39.54,39.68,39.53,39.66,170147.0,37.0861,37.2174,37.0767,37.1987,170147.0
2019-07-19 11:10:00,39.67,39.69,39.63,39.69,182771.0,37.2081,37.2268,37.1705,37.2268,182771.0
2019-07-19 11:20:00,39.69,39.69,39.62,39.63,100316.0,37.2268,37.2268,37.1612,37.1705,100316.0
2019-07-19 11:30:00,39.63,39.69,39.6,39.61,123207.0,37.1705,37.2268,37.1424,37.1518,123207.0
2019-07-19 11:40:00,39.61,39.62,39.55,39.59,91855.0,37.1518,37.1612,37.0955,37.133,91855.0
2019-07-19 11:50:00,39.59,39.66,39.58,39.65,99015.0,37.133,37.1987,37.1236,37.1893,99015.0
2019-07-19 12:00:00,39.65,39.82,39.65,39.8,336259.0,37.1893,37.3487,37.1893,37.33,336259.0
2019-07-19 12:10:00,39.8,39.82,39.72,39.72,202833.0,37.33,37.3487,37.255,37.255,202833.0
2019-07-19 12:20:00,39.73,39.74,39.62,39.63,81870.0,37.2643,37.2737,37.1612,37.1705,81870.0
2019-07-19 12:30:00,39.62,39.63,39.6,39.63,69755.0,37.1612,37.1705,37.1424,37.1705,69755.0
2019-07-19 12:40:00,39.63,39.65,39.59,39.63,76577.0,37.1705,37.1893,37.133,37.1705,76577.0
2019-07-19 12:50:00,39.63,39.67,39.62,39.65,79928.0,37.1705,37.2081,37.1612,37.1893,79928.0
2019-07-19 13:00:00,39.65,39.7,39.59,39.68,57996.0,37.1893,37.2362,37.133,37.2174,57996.0
2019-07-19 13:10:00,39.69,39.71,39.62,39.63,107056.0,37.2268,37.2456,37.1612,37.1705,107056.0
2019-07-19 13:20:00,39.63,39.67,39.61,39.66,98389.0,37.1705,37.2081,37.1518,37.1987,98389.0
2019-07-19 13:30:00,39.66,39.71,39.66,39.68,57842.0,37.1987,37.2456,37.1987,37.2174,57842.0
2019-07-19 13:40:00,39.69,39.71,39.67,39.7,56956.0,37.2268,37.2456,37.2081,37.2362,56956.0
2019-07-19 13:50:00,39.7,39.72,39.66,39.68,123528.0,37.2362,37.255,37.1987,37.2174,123528.0
2019-07-19 14:00:00,39.68,39.71,39.61,39.61,285642.0,37.2174,37.2456,37.1518,37.1518,285642.0
2019-07-19 14:10:00,39.61,39.63,39.57,39.62,136323.0,37.1518,37.1705,37.1143,37.1612,136323.0
2019-07-19 14:20:00,39.61,39.64,39.56,39.57,79113.0,37.1518,37.1799,37.1049,37.1143,79113.0
2019-07-19 14:30:00,39.57,39.61,39.52,39.54,97092.0,37.1143,37.1518,37.0674,37.0861,97092.0
2019-07-19 14:40:00,39.54,39.56,39.5,39.52,110554.0,37.0861,37.1049,37.0486,37.0674,110554.0
2019-07-19 14:50:00,39.52,39.54,39.46,39.52,99728.0,37.0674,37.0861,37.0111,37.0674,99728.0
2019-07-19 15:00:00,39.52,39.53,39.46,39.48,76123.0,37.0674,37.0767,37.0111,37.0298,76123.0
2019-07-19 15:10:00,39.49,39.49,39.44,39.45,129983.0,37.0392,37.0392,36.9923,37.0017,129983.0
2019-07-19 15:20:00,39.45,39.53,39.39,39.51,226095.0,37.0017,37.0767,36.9454,37.058,226095.0
2019-07-19 15:30:00,39.51,39.59,39.5,39.59,228277.0,37.058,37.133,37.0486,37.133,228277.0
2019-07-19 15:40:00,39.59,39.62,39.52,39.55,322935.0,37.133,37.1612,37.0674,37.0955,322935.0
2019-07-19 15:50:00,39.55,39.55,39.47,39.49,707423.0,37.0955,37.0955,37.0205,37.0392,707423.0
2019-07-22 09:30:00,39.96,40.37,39.86,40.25,814198.0,37.4801,37.8646,37.3863,37.7521,814198.0
2019-07-22 09:40:00,40.25,40.31,40.17,40.3,258393.0,37.7521,37.8083,37.677,37.799,258393.0
2019-07-22 09:50:00,40.3,40.34,40.07,40.18,278631.0,37.799,37.8365,37.5832,37.6864,278631.0
2019-07-22 10:00:00,40.19,40.23,40.07,40.21,240623.0,37.6958,37.7333,37.5832,37.7145,240623.0
2019-07-22 10:10:00,40.22,40.29,40.19,40.25,194032.0,37.7239,37.7896,37.6958,37.7521,194032.0
2019-07-22 10:20:00,40.25,40.28,40.06,40.08,140348.0,37.7521,37.7802,37.5739,37.5926,140348.0
2019-07-22 10:30:00,40.08,40.09,39.98,40.05,151621.0,37.5926,37.602,37.4988,37.5645,151621.0
2019-07-22 10:40:00,40.05,40.06,39.83,39.93,191094.0,37.5645,37.5739,37.3581,37.4519,191094.0
2019-07-22 10:50:00,39.93,39.94,39.81,39.91,102613.0,37.4519,37.4613,37.3394,37.4332,102613.0
2019-07-22 11:00:00,39.92,40.04,39.91,40.02,155300.0,37.4425,37.5551,37.4332,37.5363,155300.0
2019-07-22 11:10:00,40.03,40.03,39.91,39.93,74719.0,37.5457,37.5457,37.4332,37.4519,74719.0
2019-07-22 11:20:00,39.94,40.0,39.93,39.97,68046.0,37.4613,37.5176,37.4519,37.4894,68046.0
2019-07-22 11:30:00,39.96,40.05,39.96,40.03,77548.0,37.4801,37.5645,37.4801,37.5457,77548.0
2019-07-22 11:40:00,40.03,40.15,40.0,40.15,103938.0,37.5457,37.6583,37.5176,37.6583,103938.0
2019-07-22 11:50:00,40.14,40.2,40.13,40.15,130677.0,37.6489,37.7052,37.6395,37.6583,130677.0
2019-07-22 12:00:00,40.15,40.16,40.09,40.1,90877.0,37.6583,37.6676,37.602,37.6114,90877.0
2019-07-22 12:10:00,40.09,40.12,40.06,40.11,83854.0,37.602,37.6301,37.5739,37.6208,83854.0
2019-07-22 12:20:00,40.11,40.15,40.1,40.13,61050.0,37.6208,37.6583,37.6114,37.6395,61050.0
2019-07-22 12:30:00,40.14,40.14,40.09,40.11,94428.0,37.6489,37.6489,37.602,37.6208,94428.0
2019-07-22 12:40:00,40.12,40.14,40.1,40.12,75518.0,37.6301,37.6489,37.6114,37.6301,75518.0
2019-07-22 12:50:00,40.12,40.17,40.12,40.15,126567.0,37.6301,37.677,37.6301,37.6583,126567.0
2019-07-22 13:00:00,40.15,40.16,40.12,40.13,55091.0,37.6583,37.6676,37.6301,37.6395,55091.0
2019-07-22 13:10:00,40.13,40.15,40.09,40.09,57377.0,37.6395,37.6583,37.602,37.602,57377.0
2019-07-22 13:20:00,40.08,40.08,40.02,40.05,111650.0,37.5926,37.5926,37.5363,37.5645,111650.0
2019-07-22 13:30:00,40.04,40.05,39.98,40.02,73579.0,37.5551,37.5645,37.4988,37.5363,73579.0
2019-07-22 13:40:00,40.02,40.03,39.95,39.96,72274.0,37.5363,37.5457,37.4707,37.4801,72274.0
2019-07-22 13:50:00,39.95,39.97,39.9,39.94,72945.0,37.4707,37.4894,37.4238,37.4613,72945.0
2019-07-22 14:00:00,39.95,39.96,39.88,39.88,41626.0,37.4707,37.4801,37.405,37.405,41626.0
2019-07-22 14:10:00,39.89,39.92,39.86,39.91,58630.0,37.4144,37.4425,37.3863,37.4332,58630.0
2019-07-22 14:20:00,39.91,39.93,39.87,39.9,54225.0,37.4332,37.4519,37.3956,37.4238,54225.0
2019-07-22 14:30:00,39.9,39.9,39.85,39.89,60484.0,37.4238,37.4238,37.3769,37.4144,60484.0
2019-07-22 14:40:00,39.88,39.89,39.79,39.82,65419.0,37.405,37.4144,37.3206,37.3487,65419.0
2019-07-22 14:50:00,39.83,39.85,39.8,39.8,64785.0,37.3581,37.3769,37.33,37.33,64785.0
2019-07-22 15:00:00,39.8,39.91,39.8,39.9,121272.0,37.33,37.4332,37.33,37.4238,121272.0
2019-07-22 15:10:00,39.9,39.91,39.87,39.88,55434.0,37.4238,37.4332,37.3956,37.405,55434.0
2019-07-22 15:20:00,39.88,39.89,39.84,39.88,108780.0,37.405,37.4144,37.3675,37.405,108780.0
2019-07-22 15:30:00,39.88,39.88,39.82,39.83,124930.0,37.405,37.405,37.3487,37.3581,124930.0
2019-07-22 15:40:00,39.82,39.86,39.8,39.84,169162.0,37.3487,37.3863,37.33,37.3675,169162.0
2019-07-22 15:50:00,39.84,39.88,39.77,39.86,541164.0,37.3675,37.405,37.3019,37.3863,541164.0
2019-07-23 09:30:00,40.35,40.48,40.15,40.41,668938.0,37.8459,37.9678,37.6583,37.9021,668938.0
2019-07-23 09:40:00,40.41,40.5,40.38,40.47,292641.0,37.9021,37.9865,37.874,37.9584,292641.0
2019-07-23 09:50:00,40.48,40.57,40.45,40.48,319360.0,37.9678,38.0522,37.9396,37.9678,319360.0
2019-07-23 10:00:00,40.49,40.55,40.44,40.48,267422.0,37.9772,38.0334,37.9303,37.9678,267422.0
2019-07-23 10:10:00,40.47,40.52,40.39,40.5,259370.0,37.9584,38.0053,37.8834,37.9865,259370.0
2019-07-23 10:20:00,40.5,40.5,40.34,40.38,243237.0,37.9865,37.9865,37.8365,37.874,243237.0
2019-07-23 10:30:00,40.38,40.4,40.3,40.33,195760.0,37.874,37.8928,37.799,37.8271,195760.0
2019-07-23 10:40:00,40.33,40.42,40.32,40.37,127769.0,37.8271,37.9115,37.8177,37.8646,127769.0
2019-07-23 10:50:00,40.37,40.48,40.36,40.44,120636.0,37.8646,37.9678,37.8552,37.9303,120636.0
2019-07-23 11:00:00,40.44,40.49,40.41,40.47,168415.0,37.9303,37.9772,37.9021,37.9584,168415.0
2019-07-23 11:10:00,40.47,40.61,40.46,40.6,337554.0,37.9584,38.0897,37.949,38.0803,337554.0
2019-07-23 11:20:00,40.59,40.66,40.59,40.62,166886.0,38.071,38.1366,38.071,38.0991,166886.0
2019-07-23 11:30:00,40.62,40.63,40.54,40.63,161986.0,38.0991,38.1085,38.0241,38.1085,161986.0
2019-07-23 11:40:00,40.63,40.63,40.53,40.54,121850.0,38.1085,38.1085,38.0147,38.0241,121850.0
2019-07-23 11:50:00,40.54,40.59,40.52,40.56,153519.0,38.0241,38.071,38.0053,38.0428,153519.0
2019-07-23 12:00:00,40.57,40.6,40.53,40.56,223324.0,38.0522,38.0803,38.0147,38.0428,223324.0
2019-07-23 12:10:00,40.57,40.58,40.5,40.53,146600.0,38.0522,38.0616,37.9865,38.0147,146600.0
2019-07-23 12:20:00,40.52,40.55,40.49,40.5,103098.0,38.0053,38.0334,37.9772,37.9865,103098.0
2019-07-23 12:30:00,40.5,40.59,40.49,40.58,179012.0,37.9865,38.071,37.9772,38.0616,179012.0
2019-07-23 12:40:00,40.58,40.59,40.54,40.55,134291.0,38.0616,38.071,38.0241,38.0334,134291.0
2019-07-23 12:50:00,40.55,40.58,40.53,40.57,100302.0,38.0334,38.0616,38.0147,38.0522,100302.0
2019-07-23 13:00:00,40.58,40.58,40.52,40.54,109078.0,38.0616,38.0616,38.0053,38.0241,109078.0
2019-07-23 13:10:00,40.55,40.55,40.49,40.54,81434.0,38.0334,38.0334,37.9772,38.0241,81434.0
2019-07-23 13:20:00,40.54,40.57,40.54,40.57,133448.0,38.0241,38.0522,38.0241,38.0522,133448.0
2019-07-23 13:30:00,40.57,40.58,40.54,40.57,129805.0,38.0522,38.0616,38.0241,38.0522,129805.0
2019-07-23 13:40:00,40.57,40.66,40.55,40.63,198779.0,38.0522,38.1366,38.0334,38.1085,198779.0
2019-07-23 13:50:00,40.63,40.77,40.62,40.77,160640.0,38.1085,38.2398,38.0991,38.2398,160640.0
2019-07-23 14:00:00,40.77,40.91,40.76,40.88,347178.0,38.2398,38.3711,38.2304,38.343,347178.0
2019-07-23 14:10:00,40.88,40.92,40.87,40.89,171865.0,38.343,38.3805,38.3336,38.3523,171865.0
2019-07-23 14:20:00,40.89,40.91,40.81,40.86,161900.0,38.3523,38.3711,38.2773,38.3242,161900.0
2019-07-23 14:30:00,40.86,40.86,40.8,40.81,92601.0,38.3242,38.3242,38.2679,38.2773,92601.0
2019-07-23 14:40:00,40.8,40.85,40.78,40.84,116448.0,38.2679,38.3148,38.2492,38.3054,116448.0
2019-07-23 14:50:00,40.84,40.86,40.82,40.84,105070.0,38.3054,38.3242,38.2867,38.3054,105070.0
2019-07-23 15:00:00,40.84,40.89,40.82,40.87,163127.0,38.3054,38.3523,38.2867,38.3336,163127.0
2019-07-23 15:10:00,40.87,40.88,40.84,40.84,150511.0,38.3336,38.343,38.3054,38.3054,150511.0
2019-07-23 15:20:00,40.84,40.86,40.8,40.8,214150.0,38.3054,38.3242,38.2679,38.2679,214150.0
2019-07-23 15:30:00,40.81,40.84,40.78,40.78,240057.0,38.2773,38.3054,38.2492,38.2492,240057.0
2019-07-23 15:40:00,40.78,40.84,40.78,40.79,286137.0,38.2492,38.3054,38.2492,38.2585,286137.0
2019-07-23 15:50:00,40.79,40.79,40.71,40.72,1034048.0,38.2585,38.2585,38.1835,38.1929,1034048.0
2019-07-24 09:30:00,40.55,40.77,40.46,40.66,337599.0,38.0334,38.2398,37.949,38.1366,337599.0
2019-07-24 09:40:00,40.66,40.68,40.39,40.42,257328.0,38.1366,38.1554,37.8834,37.9115,257328.0
2019-07-24 09:50:00,40.43,40.57,40.4,40.4,254538.0,37.9209,38.0522,37.8928,37.8928,254538.0
2019-07-24 10:00:00,40.4,40.67,40.33,40.65,377014.0,37.8928,38.146,37.8271,38.1272,377014.0
2019-07-24 10:10:00,40.65,40.65,40.48,40.56,171338.0,38.1272,38.1272,37.9678,38.0428,171338.0
2019-07-24 10:20:00,40.56,40.75,40.55,40.72,146948.0,38.0428,38.221,38.0334,38.1929,146948.0
2019-07-24 10:30:00,40.72,40.79,40.69,40.77,181935.0,38.1929,38.2585,38.1648,38.2398,181935.0
2019-07-24 10:40:00,40.77,40.77,40.63,40.63,182109.0,38.2398,38.2398,38.1085,38.1085,182109.0
2019-07-24 10:50:00,40.63,40.73,40.61,40.69,227648.0,38.1085,38.2023,38.0897,38.1648,227648.0
2019-07-24 11:00:00,40.68,40.78,40.65,40.77,111174.0,38.1554,38.2492,38.1272,38.2398,111174.0
2019-07-24 11:10:00,40.77,40.83,40.73,40.82,147939.0,38.2398,38.2961,38.2023,38.2867,147939.0
2019-07-24 11:20:00,40.82,40.88,40.81,40.83,88057.0,38.2867,38.343,38.2773,38.2961,88057.0
2019-07-24 11:30:00,40.83,40.85,40.78,40.81,158317.0,38.2961,38.3148,38.2492,38.2773,158317.0
2019-07-24 11:40:00,40.81,40.83,40.71,40.71,99885.0,38.2773,38.2961,38.1835,38.1835,99885.0
2019-07-24 11:50:00,40.72,40.72,40.67,40.69,108377.0,38.1929,38.1929,38.146,38.1648,108377.0
2019-07-24 12:00:00,40.68,40.7,40.61,40.61,68612.0,38.1554,38.1741,38.0897,38.0897,68612.0
2019-07-24 12:10:00,40.61,40.66,40.6,40.66,149290.0,38.0897,38.1366,38.0803,38.1366,149290.0
2019-07-24 12:20:00,40.66,40.73,40.62,40.71,121965.0,38.1366,38.2023,38.0991,38.1835,121965.0
2019-07-24 12:30:00,40.72,40.74,40.69,40.69,117267.0,38.1929,38.2117,38.1648,38.1648,117267.0
2019-07-24 12:40:00,40.69,40.73,40.68,40.73,96026.0,38.1648,38.2023,38.1554,38.2023,96026.0
2019-07-24 12:50:00,40.73,40.74,40.69,40.71,86657.0,38.2023,38.2117,38.1648,38.1835,86657.0
2019-07-24 13:00:00,40.71,40.71,40.66,40.67,133181.0,38.1835,38.1835,38.1366,38.146,133181.0
2019-07-24 13:10:00,40.67,40.75,40.67,40.74,98334.0,38.146,38.221,38.146,38.2117,98334.0
2019-07-24 13:20:00,40.74,40.81,40.73,40.79,232494.0,38.2117,38.2773,38.2023,38.2585,232494.0
2019-07-24 13:30:00,40.79,40.81,40.73,40.73,103057.0,38.2585,38.2773,38.2023,38.2023,103057.0
2019-07-24 13:40:00,40.73,40.8,40.72,40.77,84832.0,38.2023,38.2679,38.1929,38.2398,84832.0
2019-07-24 13:50:00,40.77,40.79,40.75,40.78,60826.0,38.2398,38.2585,38.221,38.2492,60826.0
2019-07-24 14:00:00,40.78,40.85,40.78,40.84,90563.0,38.2492,38.3148,38.2492,38.3054,90563.0
2019-07-24 14:10:00,40.84,40.9,40.83,40.9,81440.0,38.3054,38.3617,38.2961,38.3617,81440.0
2019-07-24 14:20:00,40.89,40.9,40.78,40.79,173206.0,38.3523,38.3617,38.2492,38.2585,173206.0
2019-07-24 14:30:00,40.8,40.84,40.79,40.8,106300.0,38.2679,38.3054,38.2585,38.2679,106300.0
2019-07-24 14:40:00,40.8,40.83,40.75,40.83,80938.0,38.2679,38.2961,38.221,38.2961,80938.0
2019-07-24 14:50:00,40.83,40.84,40.79,40.83,103679.0,38.2961,38.3054,38.2585,38.2961,103679.0
2019-07-24 15:00:00,40.83,40.85,40.79,40.83,76414.0,38.2961,38.3148,38.2585,38.2961,76414.0
2019-07-24 15:10:00,40.83,40.87,40.82,40.85,92199.0,38.2961,38.3336,38.2867,38.3148,92199.0
2019-07-24 15:20:00,40.86,40.87,40.81,40.84,87095.0,38.3242,38.3336,38.2773,38.3054,87095.0
2019-07-24 15:30:00,40.84,40.89,40.83,40.89,127372.0,38.3054,38.3523,38.2961,38.3523,127372.0
2019-07-24 15:40:00,40.88,40.9,40.86,40.9,146126.0,38.343,38.3617,38.3242,38.3617,146126.0
2019-07-24 15:50:00,40.89,40.91,40.84,40.89,586002.0,38.3523,38.3711,38.3054,38.3523,586002.0
2019-07-25 09:30:00,40.34,40.58,40.26,40.51,496084.0,37.8365,38.0616,37.7614,37.9959,496084.0
2019-07-25 09:40:00,40.5,40.53,40.12,40.15,378786.0,37.9865,38.0147,37.6301,37.6583,378786.0
2019-07-25 09:50:00,40.14,40.49,40.12,40.44,322002.0,37.6489,37.9772,37.6301,37.9303,322002.0
2019-07-25 10:00:00,40.44,40.48,40.37,40.39,154340.0,37.9303,37.9678,37.8646,37.8834,154340.0
2019-07-25 10:10:00,40.4,40.52,40.32,40.38,175653.0,37.8928,38.0053,37.8177,37.874,175653.0
2019-07-25 10:20:00,40.37,40.44,40.3,40.41,191797.0,37.8646,37.9303,37.799,37.9021,191797.0
2019-07-25 10:30:00,40.42,40.51,40.41,40.48,121698.0,37.9115,37.9959,37.9021,37.9678,121698.0
2019-07-25 10:40:00,40.49,40.59,40.47,40.59,178530.0,37.9772,38.071,37.9584,38.071,178530.0
2019-07-25 10:50:00,40.58,40.59,40.48,40.5,202739.0,38.0616,38.071,37.9678,37.9865,202739.0
2019-07-25 11:00:00,40.5,40.62,40.49,40.58,175665.0,37.9865,38.0991,37.9772,38.0616,175665.0
2019-07-25 11:10:00,40.59,40.68,40.58,40.58,101650.0,38.071,38.1554,38.0616,38.0616,101650.0
2019-07-25 11:20:00,40.58,40.61,40.5,40.55,119596.0,38.0616,38.0897,37.9865,38.0334,119596.0
2019-07-25 11:30:00,40.55,40.58,40.51,40.53,90762.0,38.0334,38.0616,37.9959,38.0147,90762.0
2019-07-25 11:40:00,40.54,40.57,40.49,40.51,121326.0,38.0241,38.0522,37.9772,37.9959,121326.0
2019-07-25 11:50:00,40.52,40.6,40.51,40.59,81538.0,38.0053,38.0803,37.9959,38.071,81538.0
2019-07-25 12:00:00,40.59,40.61,40.56,40.57,107557.0,38.071,38.0897,38.0428,38.0522,107557.0
2019-07-25 12:10:00,40.57,40.57,40.48,40.56,141888.0,38.0522,38.0522,37.9678,38.0428,141888.0
2019-07-25 12:20:00,40.56,40.6,40.54,40.59,68393.0,38.0428,38.0803,38.0241,38.071,68393.0
2019-07-25 12:30:00,40.59,40.6,40.51,40.52,120305.0,38.071,38.0803,37.9959,38.0053,120305.0
2019-07-25 12:40:00,40.51,40.54,40.45,40.53,99288.0,37.9959,38.0241,37.9396,38.0147,99288.0
2019-07-25 12:50:00,40.53,40.55,40.48,40.5,108375.0,38.0147,38.0334,37.9678,37.9865,108375.0
2019-07-25 13:00:00,40.49,40.54,40.47,40.51,94001.0,37.9772,38.0241,37.9584,37.9959,94001.0
2019-07-25 13:10:00,40.51,40.52,40.47,40.5,173105.0,37.9959,38.0053,37.9584,37.9865,173105.0
2019-07-25 13:20:00,40.49,40.55,40.48,40.52,88435.0,37.9772,38.0334,37.9678,38.0053,88435.0
2019-07-25 13:30:00,40.52,40.54,40.46,40.48,84922.0,38.0053,38.0241,37.949,37.9678,84922.0
2019-07-25 13:40:00,40.48,40.54,40.48,40.54,67436.0,37.9678,38.0241,37.9678,38.0241,67436.0
2019-07-25 13:50:00,40.53,40.54,40.46,40.47,106127.0,38.0147,38.0241,37.949,37.9584,106127.0
2019-07-25 14:00:00,40.47,40.57,40.46,40.56,81965.0,37.9584,38.0522,37.949,38.0428,81965.0
2019-07-25 14:10:00,40.56,40.6,40.55,40.57,92000.0,38.0428,38.0803,38.0334,38.0522,92000.0
2019-07-25 14:20:00,40.58,40.65,40.57,40.64,121728.0,38.0616,38.1272,38.0522,38.1179,121728.0
2019-07-25 14:30:00,40.64,40.69,40.62,40.65,99443.0,38.1179,38.1648,38.0991,38.1272,99443.0
2019-07-25 14:40:00,40.65,40.69,40.6,40.68,125507.0,38.1272,38.1648,38.0803,38.1554,125507.0
2019-07-25 14:50:00,40.68,40.72,40.66,40.72,113945.0,38.1554,38.1929,38.1366,38.1929,113945.0
2019-07-25 15:00:00,40.71,40.73,40.65,40.71,127840.0,38.1835,38.2023,38.1272,38.1835,127840.0
2019-07-25 15:10:00,40.7,40.73,40.69,40.72,116663.0,38.1741,38.2023,38.1648,38.1929,116663.0
2019-07-25 15:20:00,40.72,40.76,40.69,40.76,172811.0,38.1929,38.2304,38.1648,38.2304,172811.0
2019-07-25 15:30:00,40.75,40.77,40.69,40.73,224460.0,38.221,38.2398,38.1648,38.2023,224460.0
2019-07-25 15:40:00,40.73,40.82,40.72,40.8,318959.0,38.2023,38.2867,38.1929,38.2679,318959.0
2019-07-25 15:50:00,40.79,40.81,40.72,40.75,684497.0,38.2585,38.2773,38.1929,38.221,684497.0
2019-07-26 09:30:00,40.72,40.72,40.47,40.52,266841.0,38.1929,38.1929,37.9584,38.0053,266841.0
2019-07-26 09:40:00,40.53,40.73,40.51,40.7,191396.0,38.0147,38.2023,37.9959,38.1741,191396.0
2019-07-26 09:50:00,40.69,40.79,40.69,40.74,63759.0,38.1648,38.2585,38.1648,38.2117,63759.0
2019-07-26 10:00:00,40.74,40.8,40.67,40.74,76873.0,38.2117,38.2679,38.146,38.2117,76873.0
2019-07-26 10:10:00,40.74,40.85,40.74,40.84,80604.0,38.2117,38.3148,38.2117,38.3054,80604.0
2019-07-26 10:20:00,40.83,40.85,40.75,40.76,83274.0,38.2961,38.3148,38.221,38.2304,83274.0
2019-07-26 10:30:00,40.75,40.78,40.7,40.75,114511.0,38.221,38.2492,38.1741,38.221,114511.0
2019-07-26 10:40:00,40.76,40.85,40.75,40.84,98421.0,38.2304,38.3148,38.221,38.3054,98421.0
2019-07-26 10:50:00,40.84,40.88,40.83,40.83,140573.0,38.3054,38.343,38.2961,38.2961,140573.0
2019-07-26 11:00:00,40.82,40.85,40.78,40.83,68563.0,38.2867,38.3148,38.2492,38.2961,68563.0
2019-07-26 11:10:00,40.84,40.89,40.83,40.85,63490.0,38.3054,38.3523,38.2961,38.3148,63490.0
2019-07-26 11:20:00,40.84,40.89,40.83,40.87,47305.0,38.3054,38.3523,38.2961,38.3336,47305.0
2019-07-26 11:30:00,40.87,40.88,40.83,40.84,127422.0,38.3336,38.343,38.2961,38.3054,127422.0
2019-07-26 11:40:00,40.84,40.86,40.8,40.86,80000.0,38.3054,38.3242,38.2679,38.3242,80000.0
2019-07-26 11:50:00,40.87,40.92,40.85,40.91,75205.0,38.3336,38.3805,38.3148,38.3711,75205.0
2019-07-26 12:00:00,40.91,40.92,40.86,40.9,52337.0,38.3711,38.3805,38.3242,38.3617,52337.0
2019-07-26 12:10:00,40.89,40.92,40.87,40.89,59108.0,38.3523,38.3805,38.3336,38.3523,59108.0
2019-07-26 12:20:00,40.89,40.91,40.86,40.9,51404.0,38.3523,38.3711,38.3242,38.3617,51404.0
2019-07-26 12:30:00,40.91,40.91,40.83,40.88,83134.0,38.3711,38.3711,38.2961,38.343,83134.0
2019-07-26 12:40:00,40.87,40.91,40.85,40.87,57166.0,38.3336,38.3711,38.3148,38.3336,57166.0
2019-07-26 12:50:00,40.88,40.9,40.85,40.9,50395.0,38.343,38.3617,38.3148,38.3617,50395.0
2019-07-26 13:00:00,40.89,40.94,40.87,40.93,56748.0,38.3523,38.3992,38.3336,38.3899,56748.0
2019-07-26 13:10:00,40.93,40.94,40.9,40.92,37008.0,38.3899,38.3992,38.3617,38.3805,37008.0
2019-07-26 13:20:00,40.91,40.95,40.89,40.94,39957.0,38.3711,38.4086,38.3523,38.3992,39957.0
2019-07-26 13:30:00,40.94,40.95,40.92,40.92,43763.0,38.3992,38.4086,38.3805,38.3805,43763.0
2019-07-26 13:40:00,40.92,40.94,40.89,40.9,61169.0,38.3805,38.3992,38.3523,38.3617,61169.0
2019-07-26 13:50:00,40.89,40.94,40.89,40.9,34627.0,38.3523,38.3992,38.3523,38.3617,34627.0
2019-07-26 14:00:00,40.91,40.95,40.9,40.95,47715.0,38.3711,38.4086,38.3617,38.4086,47715.0
2019-07-26 14:10:00,40.95,40.98,40.94,40.97,64431.0,38.4086,38.4368,38.3992,38.4274,64431.0
2019-07-26 14:20:00,40.97,40.97,40.93,40.94,63901.0,38.4274,38.4274,38.3899,38.3992,63901.0
2019-07-26 14:30:00,40.95,40.98,40.94,40.97,66623.0,38.4086,38.4368,38.3992,38.4274,66623.0
2019-07-26 14:40:00,40.97,41.0,40.96,41.0,276756.0,38.4274,38.4555,38.418,38.4555,276756.0
2019-07-26 14:50:00,40.99,41.0,40.95,40.96,163927.0,38.4461,38.4555,38.4086,38.418,163927.0
2019-07-26 15:00:00,40.95,40.98,40.92,40.93,57176.0,38.4086,38.4368,38.3805,38.3899,57176.0
2019-07-26 15:10:00,40.93,40.96,40.9,40.93,134882.0,38.3899,38.418,38.3617,38.3899,134882.0
2019-07-26 15:20:00,40.92,40.94,40.88,40.89,74336.0,38.3805,38.3992,38.343,38.3523,74336.0
2019-07-26 15:30:00,40.89,40.92,40.88,40.91,153297.0,38.3523,38.3805,38.343,38.3711,153297.0
2019-07-26 15:40:00,40.9,40.91,40.85,40.86,151784.0,38.3617,38.3711,38.3148,38.3242,151784.0
2019-07-26 15:50:00,40.85,40.86,40.77,40.77,549247.0,38.3148,38.3242,38.2398,38.2398,549247.0
2019-07-29 09:30:00,40.71,40.8,40.61,40.67,260413.0,38.1835,38.2679,38.0897,38.146,260413.0
2019-07-29 09:40:00,40.67,40.75,40.57,40.73,112605.0,38.146,38.221,38.0522,38.2023,112605.0
2019-07-29 09:50:00,40.72,40.77,40.63,40.64,162094.0,38.1929,38.2398,38.1085,38.1179,162094.0
2019-07-29 10:00:00,40.63,40.72,40.59,40.66,105786.0,38.1085,38.1929,38.071,38.1366,105786.0
2019-07-29 10:10:00,40.66,40.69,40.6,40.65,95786.0,38.1366,38.1648,38.0803,38.1272,95786.0
2019-07-29 10:20:00,40.65,40.65,40.57,40.59,71171.0,38.1272,38.1272,38.0522,38.071,71171.0
2019-07-29 10:30:00,40.59,40.63,40.56,40.62,92989.0,38.071,38.1085,38.0428,38.0991,92989.0
2019-07-29 10:40:00,40.61,40.75,40.59,40.72,77640.0,38.0897,38.221,38.071,38.1929,77640.0
2019-07-29 10:50:00,40.72,40.76,40.69,40.72,97306.0,38.1929,38.2304,38.1648,38.1929,97306.0
2019-07-29 11:00:00,40.72,40.77,40.71,40.76,57282.0,38.1929,38.2398,38.1835,38.2304,57282.0
2019-07-29 11:10:00,40.76,40.8,40.74,40.76,67438.0,38.2304,38.2679,38.2117,38.2304,67438.0
2019-07-29 11:20:00,40.75,40.81,40.73,40.77,56700.0,38.221,38.2773,38.2023,38.2398,56700.0
2019-07-29 11:30:00,40.78,40.8,40.75,40.78,58637.0,38.2492,38.2679,38.221,38.2492,58637.0
2019-07-29 11:40:00,40.78,40.83,40.76,40.78,52338.0,38.2492,38.2961,38.2304,38.2492,52338.0
2019-07-29 11:50:00,40.77,40.84,40.76,40.8,84195.0,38.2398,38.3054,38.2304,38.2679,84195.0
2019-07-29 12:00:00,40.79,40.81,40.76,40.79,78791.0,38.2585,38.2773,38.2304,38.2585,78791.0
2019-07-29 12:10:00,40.8,40.81,40.77,40.8,85926.0,38.2679,38.2773,38.2398,38.2679,85926.0
2019-07-29 12:20:00,40.79,40.8,40.75,40.77,71628.0,38.2585,38.2679,38.221,38.2398,71628.0
2019-07-29 12:30:00,40.77,40.82,40.77,40.8,65258.0,38.2398,38.2867,38.2398,38.2679,65258.0
2019-07-29 12:40:00,40.8,40.88,40.79,40.82,62449.0,38.2679,38.343,38.2585,38.2867,62449.0
2019-07-29 12:50:00,40.82,40.86,40.81,40.85,69219.0,38.2867,38.3242,38.2773,38.3148,69219.0
2019-07-29 13:00:00,40.84,40.87,40.83,40.85,131108.0,38.3054,38.3336,38.2961,38.3148,131108.0
2019-07-29 13:10:00,40.85,40.86,40.83,40.84,45638.0,38.3148,38.3242,38.2961,38.3054,45638.0
2019-07-29 13:20:00,40.83,40.84,40.8,40.84,36279.0,38.2961,38.3054,38.2679,38.3054,36279.0
2019-07-29 13:30:00,40.84,40.84,40.8,40.8,31638.0,38.3054,38.3054,38.2679,38.2679,31638.0
2019-07-29 13:40:00,40.8,40.83,40.79,40.81,44272.0,38.2679,38.2961,38.2585,38.2773,44272.0
2019-07-29 13:50:00,40.81,40.83,40.76,40.77,50694.0,38.2773,38.2961,38.2304,38.2398,50694.0
2019-07-29 14:00:00,40.78,40.79,40.74,40.77,40852.0,38.2492,38.2585,38.2117,38.2398,40852.0
2019-07-29 14:10:00,40.78,40.8,40.77,40.8,53020.0,38.2492,38.2679,38.2398,38.2679,53020.0
2019-07-29 14:20:00,40.8,40.86,40.79,40.86,66372.0,38.2679,38.3242,38.2585,38.3242,66372.0
2019-07-29 14:30:00,40.85,40.87,40.83,40.83,63869.0,38.3148,38.3336,38.2961,38.2961,63869.0
2019-07-29 14:40:00,40.83,40.87,40.8,40.8,70949.0,38.2961,38.3336,38.2679,38.2679,70949.0
2019-07-29 14:50:00,40.8,40.83,40.74,40.74,108385.0,38.2679,38.2961,38.2117,38.2117,108385.0
2019-07-29 15:00:00,40.75,40.78,40.72,40.76,75424.0,38.221,38.2492,38.1929,38.2304,75424.0
2019-07-29 15:10:00,40.75,40.76,40.68,40.71,74646.0,38.221,38.2304,38.1554,38.1835,74646.0
2019-07-29 15:20:00,40.7,40.71,40.68,40.69,65301.0,38.1741,38.1835,38.1554,38.1648,65301.0
2019-07-29 15:30:00,40.68,40.71,40.67,40.68,93472.0,38.1554,38.1835,38.146,38.1554,93472.0
2019-07-29 15:40:00,40.69,40.72,40.67,40.67,130368.0,38.1648,38.1929,38.146,38.146,130368.0
2019-07-29 15:50:00,40.68,40.75,40.65,40.68,639687.0,38.1554,38.221,38.1272,38.1554,639687.0
2019-07-30 09:30:00,40.26,40.4,39.92,40.36,346530.0,37.7614,37.8928,37.4425,37.8552,346530.0
2019-07-30 09:40:00,40.36,40.52,40.26,40.5,378540.0,37.8552,38.0053,37.7614,37.9865,378540.0
2019-07-30 09:50:00,40.5,40.54,40.39,40.46,250318.0,37.9865,38.0241,37.8834,37.949,250318.0
2019-07-30 10:00:00,40.45,40.56,40.42,40.42,310920.0,37.9396,38.0428,37.9115,37.9115,310920.0
2019-07-30 10:10:00,40.42,40.49,40.39,40.45,126929.0,37.9115,37.9772,37.8834,37.9396,126929.0
2019-07-30 10:20:00,40.45,40.45,40.38,40.43,71814.0,37.9396,37.9396,37.874,37.9209,71814.0
2019-07-30 10:30:00,40.42,40.47,40.41,40.43,45963.0,37.9115,37.9584,37.9021,37.9209,45963.0
2019-07-30 10:40:00,40.44,40.48,40.31,40.32,90180.0,37.9303,37.9678,37.8083,37.8177,90180.0
2019-07-30 10:50:00,40.32,40.39,40.3,40.34,145424.0,37.8177,37.8834,37.799,37.8365,145424.0
2019-07-30 11:00:00,40.34,40.44,40.34,40.42,74085.0,37.8365,37.9303,37.8365,37.9115,74085.0
2019-07-30 11:10:00,40.42,40.45,40.38,40.44,55306.0,37.9115,37.9396,37.874,37.9303,55306.0
2019-07-30 11:20:00,40.45,40.47,40.39,40.4,84729.0,37.9396,37.9584,37.8834,37.8928,84729.0
2019-07-30 11:30:00,40.4,40.46,40.39,40.4,65644.0,37.8928,37.949,37.8834,37.8928,65644.0
2019-07-30 11:40:00,40.4,40.42,40.38,40.39,44905.0,37.8928,37.9115,37.874,37.8834,44905.0
2019-07-30 11:50:00,40.39,40.39,40.3,40.3,57039.0,37.8834,37.8834,37.799,37.799,57039.0
2019-07-30 12:00:00,40.3,40.35,40.28,40.34,89075.0,37.799,37.8459,37.7802,37.8365,89075.0
2019-07-30 12:10:00,40.34,40.37,40.31,40.36,52534.0,37.8365,37.8646,37.8083,37.8552,52534.0
2019-07-30 12:20:00,40.36,40.36,40.31,40.34,47062.0,37.8552,37.8552,37.8083,37.8365,47062.0
2019-07-30 12:30:00,40.34,40.39,40.34,40.37,75517.0,37.8365,37.8834,37.8365,37.8646,75517.0
2019-07-30 12:40:00,40.37,40.37,40.32,40.36,36745.0,37.8646,37.8646,37.8177,37.8552,36745.0
2019-07-30 12:50:00,40.36,40.37,40.31,40.32,61747.0,37.8552,37.8646,37.8083,37.8177,61747.0
2019-07-30 13:00:00,40.32,40.32,40.29,40.3,94879.0,37.8177,37.8177,37.7896,37.799,94879.0
2019-07-30 13:10:00,40.3,40.31,40.28,40.29,46338.0,37.799,37.8083,37.7802,37.7896,46338.0
2019-07-30 13:20:00,40.3,40.34,40.27,40.33,66788.0,37.799,37.8365,37.7708,37.8271,66788.0
2019-07-30 13:30:00,40.33,40.38,40.31,40.37,66997.0,37.8271,37.874,37.8083,37.8646,66997.0
2019-07-30 13:40:00,40.37,40.42,40.36,40.41,125919.0,37.8646,37.9115,37.8552,37.9021,125919.0
2019-07-30 13:50:00,40.41,40.43,40.4,40.4,66461.0,37.9021,37.9209,37.8928,37.8928,66461.0
2019-07-30 14:00:00,40.41,40.45,40.4,40.41,68049.0,37.9021,37.9396,37.8928,37.9021,68049.0
2019-07-30 14:10:00,40.41,40.46,40.4,40.45,80628.0,37.9021,37.949,37.8928,37.9396,80628.0
2019-07-30 14:20:00,40.46,40.46,40.37,40.37,97215.0,37.949,37.949,37.8646,37.8646,97215.0
2019-07-30 14:30:00,40.37,40.38,40.34,40.36,93981.0,37.8646,37.874,37.8365,37.8552,93981.0
2019-07-30 14:40:00,40.35,40.36,40.31,40.32,76582.0,37.8459,37.8552,37.8083,37.8177,76582.0
2019-07-30 14:50:00,40.32,40.34,40.3,40.31,69577.0,37.8177,37.8365,37.799,37.8083,69577.0
2019-07-30 15:00:00,40.32,40.33,40.3,40.31,94856.0,37.8177,37.8271,37.799,37.8083,94856.0
2019-07-30 15:10:00,40.31,40.38,40.3,40.36,112476.0,37.8083,37.874,37.799,37.8552,112476.0
2019-07-30 15:20:00,40.36,40.38,40.33,40.36,113436.0,37.8552,37.874,37.8271,37.8552,113436.0
2019-07-30 15:30:00,40.36,40.41,40.35,40.39,135200.0,37.8552,37.9021,37.8459,37.8834,135200.0
2019-07-30 15:40:00,40.39,40.4,40.37,40.39,115300.0,37.8834,37.8928,37.8646,37.8834,115300.0
2019-07-30 15:50:00,40.39,40.43,40.33,40.43,373382.0,37.8834,37.9209,37.8271,37.9209,373382.0
2019-07-31 09:30:00,40.6,40.62,40.39,40.41,205515.0,38.0803,38.0991,37.8834,37.9021,205515.0
2019-07-31 09:40:00,40.41,40.42,40.22,40.26,145373.0,37.9021,37.9115,37.7239,37.7614,145373.0
2019-07-31 09:50:00,40.25,40.39,40.2,40.34,129121.0,37.7521,37.8834,37.7052,37.8365,129121.0
2019-07-31 10:00:00,40.34,40.35,40.19,40.23,134050.0,37.8365,37.8459,37.6958,37.7333,134050.0
2019-07-31 10:10:00,40.24,40.32,40.2,40.26,153964.0,37.7427,37.8177,37.7052,37.7614,153964.0
2019-07-31 10:20:00,40.26,40.26,40.16,40.16,114848.0,37.7614,37.7614,37.6676,37.6676,114848.0
2019-07-31 10:30:00,40.16,40.22,40.11,40.18,138839.0,37.6676,37.7239,37.6208,37.6864,138839.0
2019-07-31 10:40:00,40.18,40.28,40.16,40.27,180326.0,37.6864,37.7802,37.6676,37.7708,180326.0
2019-07-31 10:50:00,40.27,40.31,40.24,40.3,110327.0,37.7708,37.8083,37.7427,37.799,110327.0
2019-07-31 11:00:00,40.3,40.42,40.3,40.37,351833.0,37.799,37.9115,37.799,37.8646,351833.0
2019-07-31 11:10:00,40.37,40.39,40.35,40.37,232604.0,37.8646,37.8834,37.8459,37.8646,232604.0
2019-07-31 11:20:00,40.38,40.41,40.35,40.39,119258.0,37.874,37.9021,37.8459,37.8834,119258.0
2019-07-31 11:30:00,40.39,40.5,40.38,40.5,125167.0,37.8834,37.9865,37.874,37.9865,125167.0
2019-07-31 11:40:00,40.49,40.5,40.42,40.44,77954.0,37.9772,37.9865,37.9115,37.9303,77954.0
2019-07-31 11:50:00,40.43,40.48,40.43,40.46,66420.0,37.9209,37.9678,37.9209,37.949,66420.0
2019-07-31 12:00:00,40.46,40.53,40.45,40.48,123931.0,37.949,38.0147,37.9396,37.9678,123931.0
2019-07-31 12:10:00,40.48,40.49,40.46,40.47,73634.0,37.9678,37.9772,37.949,37.9584,73634.0
2019-07-31 12:20:00,40.47,40.49,40.42,40.48,195904.0,37.9584,37.9772,37.9115,37.9678,195904.0
2019-07-31 12:30:00,40.48,40.53,40.46,40.5,185350.0,37.9678,38.0147,37.949,37.9865,185350.0
2019-07-31 12:40:00,40.5,40.5,40.43,40.44,56337.0,37.9865,37.9865,37.9209,37.9303,56337.0
2019-07-31 12:50:00,40.43,40.44,40.4,40.41,65744.0,37.9209,37.9303,37.8928,37.9021,65744.0
2019-07-31 13:00:00,40.41,40.44,40.39,40.41,236632.0,37.9021,37.9303,37.8834,37.9021,236632.0
2019-07-31 13:10:00,40.42,40.56,40.42,40.55,151828.0,37.9115,38.0428,37.9115,38.0334,151828.0
2019-07-31 13:20:00,40.54,40.7,40.54,40.66,191038.0,38.0241,38.1741,38.0241,38.1366,191038.0
2019-07-31 13:30:00,40.66,40.67,40.62,40.65,118348.0,38.1366,38.146,38.0991,38.1272,118348.0
2019-07-31 13:40:00,40.64,40.72,40.64,40.69,173751.0,38.1179,38.1929,38.1179,38.1648,173751.0
2019-07-31 13:50:00,40.69,40.71,40.64,40.69,138294.0,38.1648,38.1835,38.1179,38.1648,138294.0
2019-07-31 14:00:00,40.68,40.69,40.5,40.6,109432.0,38.1554,38.1648,37.9865,38.0803,109432.0
2019-07-31 14:10:00,40.6,40.61,40.53,40.57,111131.0,38.0803,38.0897,38.0147,38.0522,111131.0
2019-07-31 14:20:00,40.57,40.57,40.48,40.48,91950.0,38.0522,38.0522,37.9678,37.9678,91950.0
2019-07-31 14:30:00,40.48,40.56,40.38,40.38,169681.0,37.9678,38.0428,37.874,37.874,169681.0
2019-07-31 14:40:00,40.38,40.47,40.34,40.36,479875.0,37.874,37.9584,37.8365,37.8552,479875.0
2019-07-31 14:50:00,40.36,40.39,40.15,40.37,312283.0,37.8552,37.8834,37.6583,37.8646,312283.0
2019-07-31 15:00:00,40.36,40.58,40.33,40.53,232514.0,37.8552,38.0616,37.8271,38.0147,232514.0
2019-07-31 15:10:00,40.52,40.54,40.38,40.48,167624.0,38.0053,38.0241,37.874,37.9678,167624.0
2019-07-31 15:20:00,40.48,40.61,40.46,40.55,191009.0,37.9678,38.0897,37.949,38.0334,191009.0
2019-07-31 15:30:00,40.55,40.55,40.39,40.48,257714.0,38.0334,38.0334,37.8834,37.9678,257714.0
2019-07-31 15:40:00,40.49,40.63,40.46,40.56,497811.0,37.9772,38.1085,37.949,38.0428,497811.0
2019-07-31 15:50:00,40.55,40.57,40.33,40.34,764026.0,38.0334,38.0522,37.8271,37.8365,764026.0
2019-08-01 09:30:00,41.26,41.49,40.83,41.19,1259648.0,38.6994,38.9151,38.2961,38.6337,1259648.0
2019-08-01 09:40:00,41.17,41.86,41.06,41.73,1492432.0,38.615,39.2621,38.5118,39.1402,1492432.0
2019-08-01 09:50:00,41.74,41.9,41.49,41.57,645623.0,39.1496,39.2997,38.9151,38.9901,645623.0
2019-08-01 10:00:00,41.55,41.62,41.29,41.57,583922.0,38.9714,39.037,38.7275,38.9901,583922.0
2019-08-01 10:10:00,41.57,41.58,41.18,41.18,360510.0,38.9901,38.9995,38.6243,38.6243,360510.0
2019-08-01 10:20:00,41.19,41.45,41.08,41.38,349448.0,38.6337,38.8776,38.5306,38.8119,349448.0
2019-08-01 10:30:00,41.39,41.42,40.99,41.01,339565.0,38.8213,38.8495,38.4461,38.4649,339565.0
2019-08-01 10:40:00,41.02,41.35,40.98,41.27,388610.0,38.4743,38.7838,38.4368,38.7088,388610.0
2019-08-01 10:50:00,41.28,41.53,41.23,41.52,226548.0,38.7181,38.9526,38.6712,38.9432,226548.0
2019-08-01 11:00:00,41.51,41.59,41.36,41.42,198822.0,38.9339,39.0089,38.7932,38.8495,198822.0
2019-08-01 11:10:00,41.43,41.57,41.42,41.52,280867.0,38.8588,38.9901,38.8495,38.9432,280867.0
2019-08-01 11:20:00,41.52,41.63,41.45,41.62,297819.0,38.9432,39.0464,38.8776,39.037,297819.0
2019-08-01 11:30:00,41.61,41.68,41.51,41.64,175238.0,39.0277,39.0933,38.9339,39.0558,175238.0
2019-08-01 11:40:00,41.65,41.78,41.63,41.67,211400.0,39.0652,39.1871,39.0464,39.0839,211400.0
2019-08-01 11:50:00,41.67,41.69,41.57,41.58,225372.0,39.0839,39.1027,38.9901,38.9995,225372.0
2019-08-01 12:00:00,41.58,41.58,41.47,41.58,254507.0,38.9995,38.9995,38.8963,38.9995,254507.0
2019-08-01 12:10:00,41.58,41.61,41.5,41.51,141883.0,38.9995,39.0277,38.9245,38.9339,141883.0
2019-08-01 12:20:00,41.51,41.56,41.47,41.55,223379.0,38.9339,38.9808,38.8963,38.9714,223379.0
2019-08-01 12:30:00,41.54,41.6,41.52,41.59,239906.0,38.962,39.0183,38.9432,39.0089,239906.0
2019-08-01 12:40:00,41.59,41.63,41.52,41.58,395237.0,39.0089,39.0464,38.9432,38.9995,395237.0
2019-08-01 12:50:00,41.6,41.62,41.54,41.61,119920.0,39.0183,39.037,38.962,39.0277,119920.0
2019-08-01 13:00:00,41.62,41.62,41.53,41.6,132147.0,39.037,39.037,38.9526,39.0183,132147.0
2019-08-01 13:10:00,41.6,41.62,41.56,41.59,107969.0,39.0183,39.037,38.9808,39.0089,107969.0
2019-08-01 13:20:00,41.59,41.61,41.35,41.41,516254.0,39.0089,39.0277,38.7838,38.8401,516254.0
2019-08-01 13:30:00,41.4,41.47,40.84,40.86,765836.0,38.8307,38.8963,38.3054,38.3242,765836.0
2019-08-01 13:40:00,40.88,41.01,40.79,40.9,355472.0,38.343,38.4649,38.2585,38.3617,355472.0
2019-08-01 13:50:00,40.91,40.92,40.57,40.75,280026.0,38.3711,38.3805,38.0522,38.221,280026.0
2019-08-01 14:00:00,40.74,40.8,40.34,40.38,529536.0,38.2117,38.2679,37.8365,37.874,529536.0
2019-08-01 14:10:00,40.37,40.38,39.67,40.27,561249.0,37.8646,37.874,37.2081,37.7708,561249.0
2019-08-01 14:20:00,40.27,40.31,39.89,39.91,296930.0,37.7708,37.8083,37.4144,37.4332,296930.0
2019-08-01 14:30:00,39.94,40.02,39.83,39.96,268889.0,37.4613,37.5363,37.3581,37.4801,268889.0
2019-08-01 14:40:00,39.96,40.18,39.92,40.18,246267.0,37.4801,37.6864,37.4425,37.6864,246267.0
2019-08-01 14:50:00,40.18,40.24,40.1,40.16,217469.0,37.6864,37.7427,37.6114,37.6676,217469.0
2019-08-01 15:00:00,40.16,40.2,40.09,40.12,170631.0,37.6676,37.7052,37.602,37.6301,170631.0
2019-08-01 15:10:00,40.12,40.29,40.1,40.22,171350.0,37.6301,37.7896,37.6114,37.7239,171350.0
2019-08-01 15:20:00,40.22,40.37,40.2,40.29,175521.0,37.7239,37.8646,37.7052,37.7896,175521.0
2019-08-01 15:30:00,40.29,40.39,40.15,40.38,290177.0,37.7896,37.8834,37.6583,37.874,290177.0
2019-08-01 15:40:00,40.38,40.39,40.25,40.27,325610.0,37.874,37.8834,37.7521,37.7708,325610.0
2019-08-01 15:50:00,40.27,40.27,39.98,40.15,1012268.0,37.7708,37.7708,37.4988,37.6583,1012268.0
2019-08-02 09:30:00,39.91,40.03,39.68,39.87,524655.0,37.4332,37.5457,37.2174,37.3956,524655.0
2019-08-02 09:40:00,39.86,40.04,39.8,39.98,362707.0,37.3863,37.5551,37.33,37.4988,362707.0
2019-08-02 09:50:00,39.99,40.23,39.95,39.96,429503.0,37.5082,37.7333,37.4707,37.4801,429503.0
2019-08-02 10:00:00,39.97,40.0,39.71,39.79,162465.0,37.4894,37.5176,37.2456,37.3206,162465.0
2019-08-02 10:10:00,39.79,39.8,39.64,39.71,192431.0,37.3206,37.33,37.1799,37.2456,192431.0
2019-08-02 10:20:00,39.71,39.93,39.64,39.92,133385.0,37.2456,37.4519,37.1799,37.4425,133385.0
2019-08-02 10:30:00,39.91,39.92,39.66,39.66,103088.0,37.4332,37.4425,37.1987,37.1987,103088.0
2019-08-02 10:40:00,39.67,39.94,39.63,39.92,342699.0,37.2081,37.4613,37.1705,37.4425,342699.0
2019-08-02 10:50:00,39.92,39.92,39.8,39.8,84669.0,37.4425,37.4425,37.33,37.33,84669.0
2019-08-02 11:00:00,39.8,40.01,39.77,40.0,97579.0,37.33,37.527,37.3019,37.5176,97579.0
2019-08-02 11:10:00,40.0,40.01,39.94,39.99,164717.0,37.5176,37.527,37.4613,37.5082,164717.0
2019-08-02 11:20:00,39.98,40.01,39.88,39.9,70515.0,37.4988,37.527,37.405,37.4238,70515.0
2019-08-02 11:30:00,39.9,39.96,39.79,39.83,117141.0,37.4238,37.4801,37.3206,37.3581,117141.0
2019-08-02 11:40:00,39.83,39.98,39.79,39.98,97691.0,37.3581,37.4988,37.3206,37.4988,97691.0
2019-08-02 11:50:00,39.97,40.02,39.91,40.01,183445.0,37.4894,37.5363,37.4332,37.527,183445.0
2019-08-02 12:00:00,40.01,40.1,39.98,40.05,152764.0,37.527,37.6114,37.4988,37.5645,152764.0
2019-08-02 12:10:00,40.06,40.08,39.99,40.07,163819.0,37.5739,37.5926,37.5082,37.5832,163819.0
2019-08-02 12:20:00,40.07,40.09,40.0,40.09,94419.0,37.5832,37.602,37.5176,37.602,94419.0
2019-08-02 12:30:00,40.08,40.13,40.04,40.05,91815.0,37.5926,37.6395,37.5551,37.5645,91815.0
2019-08-02 12:40:00,40.05,40.07,39.93,39.93,193666.0,37.5645,37.5832,37.4519,37.4519,193666.0
2019-08-02 12:50:00,39.92,39.93,39.74,39.74,141640.0,37.4425,37.4519,37.2737,37.2737,141640.0
2019-08-02 13:00:00,39.74,39.77,39.61,39.68,246672.0,37.2737,37.3019,37.1518,37.2174,246672.0
2019-08-02 13:10:00,39.67,39.71,39.58,39.71,175826.0,37.2081,37.2456,37.1236,37.2456,175826.0
2019-08-02 13:20:00,39.71,39.81,39.7,39.76,92207.0,37.2456,37.3394,37.2362,37.2925,92207.0
2019-08-02 13:30:00,39.76,39.78,39.72,39.75,70762.0,37.2925,37.3112,37.255,37.2831,70762.0
2019-08-02 13:40:00,39.76,39.9,39.76,39.87,61190.0,37.2925,37.4238,37.2925,37.3956,61190.0
2019-08-02 13:50:00,39.87,39.9,39.83,39.84,36244.0,37.3956,37.4238,37.3581,37.3675,36244.0
2019-08-02 14:00:00,39.83,39.9,39.81,39.84,50241.0,37.3581,37.4238,37.3394,37.3675,50241.0
2019-08-02 14:10:00,39.85,39.89,39.81,39.84,57297.0,37.3769,37.4144,37.3394,37.3675,57297.0
2019-08-02 14:20:00,39.84,39.92,39.8,39.81,46170.0,37.3675,37.4425,37.33,37.3394,46170.0
2019-08-02 14:30:00,39.82,39.84,39.73,39.83,170152.0,37.3487,37.3675,37.2643,37.3581,170152.0
2019-08-02 14:40:00,39.82,39.83,39.69,39.71,99237.0,37.3487,37.3581,37.2268,37.2456,99237.0
2019-08-02 14:50:00,39.71,39.74,39.68,39.73,83895.0,37.2456,37.2737,37.2174,37.2643,83895.0
2019-08-02 15:00:00,39.74,39.84,39.73,39.77,86908.0,37.2737,37.3675,37.2643,37.3019,86908.0
2019-08-02 15:10:00,39.77,39.78,39.69,39.75,102139.0,37.3019,37.3112,37.2268,37.2831,102139.0
2019-08-02 15:20:00,39.75,39.93,39.74,39.9,136217.0,37.2831,37.4519,37.2737,37.4238,136217.0
2019-08-02 15:30:00,39.91,40.04,39.84,39.97,226760.0,37.4332,37.5551,37.3675,37.4894,226760.0
2019-08-02 15:40:00,39.97,39.99,39.83,39.84,239073.0,37.4894,37.5082,37.3581,37.3675,239073.0
2019-08-02 15:50:00,39.84,39.87,39.73,39.78,901294.0,37.3675,37.3956,37.2643,37.3112,901294.0
2019-08-05 09:30:00,39.2,39.28,38.91,39.27,324131.0,36.7672,36.8423,36.4952,36.8329,324131.0
2019-08-05 09:40:00,39.27,39.27,38.77,38.8,279813.0,36.8329,36.8329,36.3639,36.392,279813.0
2019-08-05 09:50:00,38.79,39.01,38.78,38.97,151206.0,36.3827,36.589,36.3733,36.5515,151206.0
2019-08-05 10:00:00,38.97,39.01,38.84,38.88,173008.0,36.5515,36.589,36.4296,36.4671,173008.0
2019-08-05 10:10:00,38.88,39.05,38.77,38.98,225204.0,36.4671,36.6265,36.3639,36.5609,225204.0
2019-08-05 10:20:00,38.98,39.09,38.87,38.89,129188.0,36.5609,36.6641,36.4577,36.4765,129188.0
2019-08-05 10:30:00,38.88,38.94,38.84,38.85,177136.0,36.4671,36.5234,36.4296,36.4389,177136.0
2019-08-05 10:40:00,38.86,38.93,38.75,38.91,134245.0,36.4483,36.514,36.3452,36.4952,134245.0
2019-08-05 10:50:00,38.91,39.05,38.88,39.04,89849.0,36.4952,36.6265,36.4671,36.6172,89849.0
2019-08-05 11:00:00,39.03,39.06,38.94,38.96,141025.0,36.6078,36.6359,36.5234,36.5421,141025.0
2019-08-05 11:10:00,38.96,39.02,38.95,38.96,128803.0,36.5421,36.5984,36.5327,36.5421,128803.0
2019-08-05 11:20:00,38.97,39.09,38.94,39.08,164215.0,36.5515,36.6641,36.5234,36.6547,164215.0
2019-08-05 11:30:00,39.07,39.16,38.98,38.98,134378.0,36.6453,36.7297,36.5609,36.5609,134378.0
2019-08-05 11:40:00,38.98,39.01,38.91,39.0,121820.0,36.5609,36.589,36.4952,36.5796,121820.0
2019-08-05 11:50:00,39.01,39.01,38.94,38.94,92321.0,36.589,36.589,36.5234,36.5234,92321.0
2019-08-05 12:00:00,38.95,38.98,38.88,38.9,117916.0,36.5327,36.5609,36.4671,36.4858,117916.0
2019-08-05 12:10:00,38.9,39.0,38.87,38.97,109755.0,36.4858,36.5796,36.4577,36.5515,109755.0
2019-08-05 12:20:00,38.97,39.01,38.88,38.88,99510.0,36.5515,36.589,36.4671,36.4671,99510.0
2019-08-05 12:30:00,38.88,38.95,38.87,38.91,72932.0,36.4671,36.5327,36.4577,36.4952,72932.0
2019-08-05 12:40:00,38.9,38.91,38.77,38.77,84190.0,36.4858,36.4952,36.3639,36.3639,84190.0
2019-08-05 12:50:00,38.77,38.85,38.68,38.7,152800.0,36.3639,36.4389,36.2795,36.2983,152800.0
2019-08-05 13:00:00,38.71,38.8,38.68,38.76,116091.0,36.3076,36.392,36.2795,36.3545,116091.0
2019-08-05 13:10:00,38.76,38.81,38.73,38.77,102483.0,36.3545,36.4014,36.3264,36.3639,102483.0
2019-08-05 13:20:00,38.77,38.82,38.72,38.76,193597.0,36.3639,36.4108,36.317,36.3545,193597.0
2019-08-05 13:30:00,38.76,38.89,38.75,38.88,89674.0,36.3545,36.4765,36.3452,36.4671,89674.0
2019-08-05 13:40:00,38.89,38.92,38.77,38.79,80597.0,36.4765,36.5046,36.3639,36.3827,80597.0
2019-08-05 13:50:00,38.79,38.8,38.74,38.75,117534.0,36.3827,36.392,36.3358,36.3452,117534.0
2019-08-05 14:00:00,38.75,38.79,38.68,38.77,105927.0,36.3452,36.3827,36.2795,36.3639,105927.0
2019-08-05 14:10:00,38.77,38.88,38.76,38.86,148085.0,36.3639,36.4671,36.3545,36.4483,148085.0
2019-08-05 14:20:00,38.86,38.89,38.73,38.75,262735.0,36.4483,36.4765,36.3264,36.3452,262735.0
2019-08-05 14:30:00,38.76,38.79,38.7,38.72,134538.0,36.3545,36.3827,36.2983,36.317,134538.0
2019-08-05 14:40:00,38.72,38.8,38.7,38.77,204822.0,36.317,36.392,36.2983,36.3639,204822.0
2019-08-05 14:50:00,38.77,38.8,38.72,38.75,146523.0,36.3639,36.392,36.317,36.3452,146523.0
2019-08-05 15:00:00,38.75,38.83,38.68,38.73,289557.0,36.3452,36.4202,36.2795,36.3264,289557.0
2019-08-05 15:10:00,38.73,38.96,38.73,38.91,239261.0,36.3264,36.5421,36.3264,36.4952,239261.0
2019-08-05 15:20:00,38.9,39.0,38.88,38.91,199047.0,36.4858,36.5796,36.4671,36.4952,199047.0
2019-08-05 15:30:00,38.91,39.09,38.78,39.09,367909.0,36.4952,36.6641,36.3733,36.6641,367909.0
2019-08-05 15:40:00,39.09,39.18,38.94,38.97,422659.0,36.6641,36.7485,36.5234,36.5515,422659.0
2019-08-05 15:50:00,38.97,39.06,38.87,39.01,917060.0,36.5515,36.6359,36.4577,36.589,917060.0
2019-08-06 09:30:00,39.14,39.31,38.95,39.26,544079.0,36.7109,36.8704,36.5327,36.8235,544079.0
2019-08-06 09:40:00,39.26,39.29,39.02,39.12,118941.0,36.8235,36.8516,36.5984,36.6922,118941.0
2019-08-06 09:50:00,39.11,39.17,39.06,39.11,93587.0,36.6828,36.7391,36.6359,36.6828,93587.0
2019-08-06 10:00:00,39.11,39.16,39.04,39.06,124111.0,36.6828,36.7297,36.6172,36.6359,124111.0
2019-08-06 10:10:00,39.06,39.07,38.86,38.86,112698.0,36.6359,36.6453,36.4483,36.4483,112698.0
2019-08-06 10:20:00,38.87,38.95,38.84,38.89,83505.0,36.4577,36.5327,36.4296,36.4765,83505.0
2019-08-06 10:30:00,38.88,39.03,38.86,39.03,90313.0,36.4671,36.6078,36.4483,36.6078,90313.0
2019-08-06 10:40:00,39.04,39.1,38.91,38.94,95337.0,36.6172,36.6734,36.4952,36.5234,95337.0
2019-08-06 10:50:00,38.94,39.04,38.92,39.02,86882.0,36.5234,36.6172,36.5046,36.5984,86882.0
2019-08-06 11:00:00,39.02,39.02,38.84,38.84,285788.0,36.5984,36.5984,36.4296,36.4296,285788.0
2019-08-06 11:10:00,38.84,38.85,38.65,38.66,277515.0,36.4296,36.4389,36.2514,36.2607,277515.0
2019-08-06 11:20:00,38.66,38.82,38.65,38.77,114479.0,36.2607,36.4108,36.2514,36.3639,114479.0
2019-08-06 11:30:00,38.78,38.81,38.72,38.79,97541.0,36.3733,36.4014,36.317,36.3827,97541.0
2019-08-06 11:40:00,38.8,38.84,38.77,38.83,67643.0,36.392,36.4296,36.3639,36.4202,67643.0
2019-08-06 11:50:00,38.83,38.93,38.78,38.93,48731.0,36.4202,36.514,36.3733,36.514,48731.0
2019-08-06 12:00:00,38.93,38.95,38.84,38.89,66170.0,36.514,36.5327,36.4296,36.4765,66170.0
2019-08-06 12:10:00,38.88,38.89,38.81,38.84,54883.0,36.4671,36.4765,36.4014,36.4296,54883.0
2019-08-06 12:20:00,38.85,38.86,38.76,38.78,49025.0,36.4389,36.4483,36.3545,36.3733,49025.0
2019-08-06 12:30:00,38.78,38.8,38.73,38.78,63050.0,36.3733,36.392,36.3264,36.3733,63050.0
2019-08-06 12:40:00,38.77,38.79,38.67,38.68,105631.0,36.3639,36.3827,36.2701,36.2795,105631.0
2019-08-06 12:50:00,38.68,38.71,38.65,38.65,116430.0,36.2795,36.3076,36.2514,36.2514,116430.0
2019-08-06 13:00:00,38.66,38.83,38.65,38.81,99259.0,36.2607,36.4202,36.2514,36.4014,99259.0
2019-08-06 13:10:00,38.81,38.83,38.75,38.75,36014.0,36.4014,36.4202,36.3452,36.3452,36014.0
2019-08-06 13:20:00,38.76,38.82,38.75,38.76,63574.0,36.3545,36.4108,36.3452,36.3545,63574.0
2019-08-06 13:30:00,38.76,38.82,38.7,38.82,110180.0,36.3545,36.4108,36.2983,36.4108,110180.0
2019-08-06 13:40:00,38.81,38.86,38.78,38.84,116370.0,36.4014,36.4483,36.3733,36.4296,116370.0
2019-08-06 13:50:00,38.84,38.89,38.82,38.87,117970.0,36.4296,36.4765,36.4108,36.4577,117970.0
2019-08-06 14:00:00,38.87,38.87,38.78,38.82,101179.0,36.4577,36.4577,36.3733,36.4108,101179.0
2019-08-06 14:10:00,38.81,38.92,38.8,38.92,102959.0,36.4014,36.5046,36.392,36.5046,102959.0
2019-08-06 14:20:00,38.93,38.99,38.91,38.96,63051.0,36.514,36.5703,36.4952,36.5421,63051.0
2019-08-06 14:30:00,38.96,39.06,38.94,39.01,163197.0,36.5421,36.6359,36.5234,36.589,163197.0
2019-08-06 14:40:00,39.01,39.12,39.0,39.09,64900.0,36.589,36.6922,36.5796,36.6641,64900.0
2019-08-06 14:50:00,39.09,39.11,39.02,39.03,65572.0,36.6641,36.6828,36.5984,36.6078,65572.0
2019-08-06 15:00:00,39.03,39.09,39.02,39.06,68800.0,36.6078,36.6641,36.5984,36.6359,68800.0
2019-08-06 15:10:00,39.05,39.15,39.04,39.11,83374.0,36.6265,36.7203,36.6172,36.6828,83374.0
2019-08-06 15:20:00,39.11,39.13,39.05,39.1,68203.0,36.6828,36.7016,36.6265,36.6734,68203.0
2019-08-06 15:30:00,39.09,39.22,39.05,39.19,216231.0,36.6641,36.786,36.6265,36.7578,216231.0
2019-08-06 15:40:00,39.19,39.2,39.08,39.15,182782.0,36.7578,36.7672,36.6547,36.7203,182782.0
2019-08-06 15:50:00,39.15,39.18,39.04,39.08,620039.0,36.7203,36.7485,36.6172,36.6547,620039.0
2019-08-07 09:30:00,38.69,38.84,38.41,38.82,263679.0,36.2889,36.4296,36.0263,36.4108,263679.0
2019-08-07 09:40:00,38.82,38.82,38.55,38.66,134416.0,36.4108,36.4108,36.1576,36.2607,134416.0
2019-08-07 09:50:00,38.66,38.69,38.55,38.61,114272.0,36.2607,36.2889,36.1576,36.2138,114272.0
2019-08-07 10:00:00,38.61,38.75,38.47,38.69,173071.0,36.2138,36.3452,36.0825,36.2889,173071.0
2019-08-07 10:10:00,38.71,38.96,38.71,38.91,235991.0,36.3076,36.5421,36.3076,36.4952,235991.0
2019-08-07 10:20:00,38.91,38.97,38.83,38.89,178209.0,36.4952,36.5515,36.4202,36.4765,178209.0
2019-08-07 10:30:00,38.89,39.01,38.87,39.0,152623.0,36.4765,36.589,36.4577,36.5796,152623.0
2019-08-07 10:40:00,39.0,39.09,38.98,39.07,151186.0,36.5796,36.6641,36.5609,36.6453,151186.0
2019-08-07 10:50:00,39.08,39.19,39.05,39.12,149372.0,36.6547,36.7578,36.6265,36.6922,149372.0
2019-08-07 11:00:00,39.11,39.13,38.96,39.09,121434.0,36.6828,36.7016,36.5421,36.6641,121434.0
2019-08-07 11:10:00,39.08,39.12,39.03,39.09,139334.0,36.6547,36.6922,36.6078,36.6641,139334.0
2019-08-07 11:20:00,39.11,39.13,39.0,39.12,152377.0,36.6828,36.7016,36.5796,36.6922,152377.0
2019-08-07 11:30:00,39.12,39.2,39.09,39.16,147279.0,36.6922,36.7672,36.6641,36.7297,147279.0
2019-08-07 11:40:00,39.16,39.17,39.04,39.13,151924.0,36.7297,36.7391,36.6172,36.7016,151924.0
2019-08-07 11:50:00,39.13,39.21,39.08,39.1,197020.0,36.7016,36.7766,36.6547,36.6734,197020.0
2019-08-07 12:00:00,39.1,39.14,39.03,39.05,75660.0,36.6734,36.7109,36.6078,36.6265,75660.0
2019-08-07 12:10:00,39.06,39.11,39.01,39.04,108231.0,36.6359,36.6828,36.589,36.6172,108231.0
2019-08-07 12:20:00,39.03,39.05,38.98,39.02,51155.0,36.6078,36.6265,36.5609,36.5984,51155.0
2019-08-07 12:30:00,39.02,39.1,39.0,39.08,72293.0,36.5984,36.6734,36.5796,36.6547,72293.0
2019-08-07 12:40:00,39.07,39.17,39.05,39.12,95859.0,36.6453,36.7391,36.6265,36.6922,95859.0
2019-08-07 12:50:00,39.12,39.14,39.09,39.11,58228.0,36.6922,36.7109,36.6641,36.6828,58228.0
2019-08-07 13:00:00,39.11,39.17,39.09,39.16,63835.0,36.6828,36.7391,36.6641,36.7297,63835.0
2019-08-07 13:10:00,39.16,39.17,39.06,39.09,47687.0,36.7297,36.7391,36.6359,36.6641,47687.0
2019-08-07 13:20:00,39.09,39.11,39.0,39.01,66583.0,36.6641,36.6828,36.5796,36.589,66583.0
2019-08-07 13:30:00,39.02,39.16,39.01,39.16,67542.0,36.5984,36.7297,36.589,36.7297,67542.0
2019-08-07 13:40:00,39.17,39.25,39.17,39.2,45364.0,36.7391,36.8141,36.7391,36.7672,45364.0
2019-08-07 13:50:00,39.2,39.22,39.11,39.13,57823.0,36.7672,36.786,36.6828,36.7016,57823.0
2019-08-07 14:00:00,39.13,39.23,39.12,39.21,67669.0,36.7016,36.7954,36.6922,36.7766,67669.0
2019-08-07 14:10:00,39.22,39.22,39.05,39.05,85376.0,36.786,36.786,36.6265,36.6265,85376.0
2019-08-07 14:20:00,39.06,39.19,39.05,39.19,93185.0,36.6359,36.7578,36.6265,36.7578,93185.0
2019-08-07 14:30:00,39.17,39.2,39.04,39.05,151045.0,36.7391,36.7672,36.6172,36.6265,151045.0
2019-08-07 14:40:00,39.04,39.14,39.01,39.08,165966.0,36.6172,36.7109,36.589,36.6547,165966.0
2019-08-07 14:50:00,39.08,39.14,39.06,39.1,126157.0,36.6547,36.7109,36.6359,36.6734,126157.0
2019-08-07 15:00:00,39.1,39.16,39.04,39.11,114460.0,36.6734,36.7297,36.6172,36.6828,114460.0
2019-08-07 15:10:00,39.12,39.21,39.1,39.19,82058.0,36.6922,36.7766,36.6734,36.7578,82058.0
2019-08-07 15:20:00,39.2,39.31,39.2,39.31,188151.0,36.7672,36.8704,36.7672,36.8704,188151.0
2019-08-07 15:30:00,39.3,39.42,39.27,39.41,194337.0,36.861,36.9736,36.8329,36.9642,194337.0
2019-08-07 15:40:00,39.41,39.41,39.3,39.34,252387.0,36.9642,36.9642,36.861,36.8985,252387.0
2019-08-07 15:50:00,39.34,39.5,39.3,39.39,853849.0,36.8985,37.0486,36.861,36.9454,853849.0
2019-08-08 09:30:00,39.5,39.71,39.37,39.6,145834.0,37.0486,37.2456,36.9267,37.1424,145834.0
2019-08-08 09:40:00,39.59,39.71,39.58,39.62,73917.0,37.133,37.2456,37.1236,37.1612,73917.0
2019-08-08 09:50:00,39.61,39.7,39.5,39.57,71879.0,37.1518,37.2362,37.0486,37.1143,71879.0
2019-08-08 10:00:00,39.57,39.64,39.56,39.61,81067.0,37.1143,37.1799,37.1049,37.1518,81067.0
2019-08-08 10:10:00,39.6,39.75,39.58,39.7,148006.0,37.1424,37.2831,37.1236,37.2362,148006.0
2019-08-08 10:20:00,39.69,39.69,39.55,39.55,79750.0,37.2268,37.2268,37.0955,37.0955,79750.0
2019-08-08 10:30:00,39.56,39.66,39.56,39.63,64992.0,37.1049,37.1987,37.1049,37.1705,64992.0
2019-08-08 10:40:00,39.62,39.71,39.59,39.69,100055.0,37.1612,37.2456,37.133,37.2268,100055.0
2019-08-08 10:50:00,39.68,39.75,39.68,39.73,121549.0,37.2174,37.2831,37.2174,37.2643,121549.0
2019-08-08 11:00:00,39.73,39.79,39.67,39.73,116617.0,37.2643,37.3206,37.2081,37.2643,116617.0
2019-08-08 11:10:00,39.73,39.77,39.72,39.73,115827.0,37.2643,37.3019,37.255,37.2643,115827.0
2019-08-08 11:20:00,39.74,39.82,39.72,39.79,116811.0,37.2737,37.3487,37.255,37.3206,116811.0
2019-08-08 11:30:00,39.78,39.9,39.77,39.89,101344.0,37.3112,37.4238,37.3019,37.4144,101344.0
2019-08-08 11:40:00,39.89,39.94,39.88,39.91,118610.0,37.4144,37.4613,37.405,37.4332,118610.0
2019-08-08 11:50:00,39.9,39.93,39.85,39.89,67038.0,37.4238,37.4519,37.3769,37.4144,67038.0
2019-08-08 12:00:00,39.89,39.92,39.88,39.88,58174.0,37.4144,37.4425,37.405,37.405,58174.0
2019-08-08 12:10:00,39.89,39.97,39.88,39.96,78115.0,37.4144,37.4894,37.405,37.4801,78115.0
2019-08-08 12:20:00,39.96,40.02,39.96,39.99,159104.0,37.4801,37.5363,37.4801,37.5082,159104.0
2019-08-08 12:30:00,39.99,40.04,39.95,39.99,80284.0,37.5082,37.5551,37.4707,37.5082,80284.0
2019-08-08 12:40:00,40.0,40.04,39.97,39.97,62721.0,37.5176,37.5551,37.4894,37.4894,62721.0
2019-08-08 12:50:00,39.98,40.03,39.97,40.02,38016.0,37.4988,37.5457,37.4894,37.5363,38016.0
2019-08-08 13:00:00,40.03,40.05,39.99,40.02,181288.0,37.5457,37.5645,37.5082,37.5363,181288.0
2019-08-08 13:10:00,40.01,40.05,40.01,40.01,94268.0,37.527,37.5645,37.527,37.527,94268.0
2019-08-08 13:20:00,40.02,40.04,39.99,40.01,76641.0,37.5363,37.5551,37.5082,37.527,76641.0
2019-08-08 13:30:00,40.01,40.05,40.0,40.04,57006.0,37.527,37.5645,37.5176,37.5551,57006.0
2019-08-08 13:40:00,40.04,40.05,40.01,40.02,110673.0,37.5551,37.5645,37.527,37.5363,110673.0
2019-08-08 13:50:00,40.02,40.1,40.01,40.06,106407.0,37.5363,37.6114,37.527,37.5739,106407.0
2019-08-08 14:00:00,40.07,40.07,40.03,40.03,108980.0,37.5832,37.5832,37.5457,37.5457,108980.0
2019-08-08 14:10:00,40.03,40.06,39.99,40.03,119135.0,37.5457,37.5739,37.5082,37.5457,119135.0
2019-08-08 14:20:00,40.04,40.06,40.02,40.05,44849.0,37.5551,37.5739,37.5363,37.5645,44849.0
2019-08-08 14:30:00,40.05,40.09,40.04,40.09,78744.0,37.5645,37.602,37.5551,37.602,78744.0
2019-08-08 14:40:00,40.08,40.13,40.04,40.06,73357.0,37.5926,37.6395,37.5551,37.5739,73357.0
2019-08-08 14:50:00,40.06,40.17,40.06,40.15,73489.0,37.5739,37.677,37.5739,37.6583,73489.0
2019-08-08 15:00:00,40.15,40.2,40.14,40.18,76735.0,37.6583,37.7052,37.6489,37.6864,76735.0
2019-08-08 15:10:00,40.19,40.19,40.11,40.12,83769.0,37.6958,37.6958,37.6208,37.6301,83769.0
2019-08-08 15:20:00,40.12,40.14,40.09,40.1,92160.0,37.6301,37.6489,37.602,37.6114,92160.0
2019-08-08 15:30:00,40.09,40.13,40.06,40.09,166639.0,37.602,37.6395,37.5739,37.602,166639.0
2019-08-08 15:40:00,40.09,40.19,40.09,40.13,263004.0,37.602,37.6958,37.602,37.6395,263004.0
2019-08-08 15:50:00,40.13,40.15,40.06,40.12,499456.0,37.6395,37.6583,37.5739,37.6301,499456.0
2019-08-09 09:30:00,39.76,39.86,39.67,39.83,313202.0,37.2925,37.3863,37.2081,37.3581,313202.0
2019-08-09 09:40:00,39.83,39.84,39.71,39.72,168216.0,37.3581,37.3675,37.2456,37.255,168216.0
2019-08-09 09:50:00,39.72,39.78,39.63,39.65,195764.0,37.255,37.3112,37.1705,37.1893,195764.0
2019-08-09 10:00:00,39.65,39.69,39.43,39.44,166475.0,37.1893,37.2268,36.983,36.9923,166475.0
2019-08-09 10:10:00,39.43,39.64,39.43,39.52,181653.0,36.983,37.1799,36.983,37.0674,181653.0
2019-08-09 10:20:00,39.52,39.58,39.5,39.51,307923.0,37.0674,37.1236,37.0486,37.058,307923.0
2019-08-09 10:30:00,39.51,39.57,39.41,39.54,175944.0,37.058,37.1143,36.9642,37.0861,175944.0
2019-08-09 10:40:00,39.55,39.56,39.41,39.45,109229.0,37.0955,37.1049,36.9642,37.0017,109229.0
2019-08-09 10:50:00,39.46,39.57,39.45,39.56,84665.0,37.0111,37.1143,37.0017,37.1049,84665.0
2019-08-09 11:00:00,39.56,39.57,39.46,39.47,82636.0,37.1049,37.1143,37.0111,37.0205,82636.0
2019-08-09 11:10:00,39.47,39.62,39.46,39.56,76721.0,37.0205,37.1612,37.0111,37.1049,76721.0
2019-08-09 11:20:00,39.55,39.58,39.46,39.47,115384.0,37.0955,37.1236,37.0111,37.0205,115384.0
2019-08-09 11:30:00,39.47,39.54,39.43,39.44,80475.0,37.0205,37.0861,36.983,36.9923,80475.0
2019-08-09 11:40:00,39.44,39.48,39.41,39.47,52152.0,36.9923,37.0298,36.9642,37.0205,52152.0
2019-08-09 11:50:00,39.48,39.48,39.37,39.39,86494.0,37.0298,37.0298,36.9267,36.9454,86494.0
2019-08-09 12:00:00,39.39,39.46,39.38,39.43,63293.0,36.9454,37.0111,36.9361,36.983,63293.0
2019-08-09 12:10:00,39.42,39.46,39.36,39.36,64019.0,36.9736,37.0111,36.9173,36.9173,64019.0
2019-08-09 12:20:00,39.36,39.42,39.35,39.37,68839.0,36.9173,36.9736,36.9079,36.9267,68839.0
2019-08-09 12:30:00,39.38,39.41,39.3,39.33,90369.0,36.9361,36.9642,36.861,36.8892,90369.0
2019-08-09 12:40:00,39.34,39.44,39.33,39.43,64668.0,36.8985,36.9923,36.8892,36.983,64668.0
2019-08-09 12:50:00,39.44,39.66,39.43,39.55,127040.0,36.9923,37.1987,36.983,37.0955,127040.0
2019-08-09 13:00:00,39.54,39.57,39.5,39.53,63901.0,37.0861,37.1143,37.0486,37.0767,63901.0
2019-08-09 13:10:00,39.53,39.61,39.5,39.6,56417.0,37.0767,37.1518,37.0486,37.1424,56417.0
2019-08-09 13:20:00,39.59,39.63,39.57,39.61,61389.0,37.133,37.1705,37.1143,37.1518,61389.0
2019-08-09 13:30:00,39.61,39.66,39.61,39.63,87430.0,37.1518,37.1987,37.1518,37.1705,87430.0
2019-08-09 13:40:00,39.62,39.64,39.58,39.63,52010.0,37.1612,37.1799,37.1236,37.1705,52010.0
2019-08-09 13:50:00,39.63,39.63,39.57,39.59,41880.0,37.1705,37.1705,37.1143,37.133,41880.0
2019-08-09 14:00:00,39.59,39.62,39.55,39.59,49719.0,37.133,37.1612,37.0955,37.133,49719.0
2019-08-09 14:10:00,39.59,39.61,39.55,39.59,55477.0,37.133,37.1518,37.0955,37.133,55477.0
2019-08-09 14:20:00,39.59,39.65,39.57,39.65,65503.0,37.133,37.1893,37.1143,37.1893,65503.0
2019-08-09 14:30:00,39.65,39.67,39.57,39.58,67585.0,37.1893,37.2081,37.1143,37.1236,67585.0
2019-08-09 14:40:00,39.57,39.61,39.57,39.59,65273.0,37.1143,37.1518,37.1143,37.133,65273.0
2019-08-09 14:50:00,39.58,39.63,39.57,39.59,81329.0,37.1236,37.1705,37.1143,37.133,81329.0
2019-08-09 15:00:00,39.6,39.75,39.58,39.73,87504.0,37.1424,37.2831,37.1236,37.2643,87504.0
2019-08-09 15:10:00,39.73,39.74,39.68,39.7,81327.0,37.2643,37.2737,37.2174,37.2362,81327.0
2019-08-09 15:20:00,39.7,39.72,39.68,39.72,71622.0,37.2362,37.255,37.2174,37.255,71622.0
2019-08-09 15:30:00,39.72,39.79,39.71,39.77,161238.0,37.255,37.3206,37.2456,37.3019,161238.0
2019-08-09 15:40:00,39.78,39.78,39.73,39.73,219634.0,37.3112,37.3112,37.2643,37.2643,219634.0
2019-08-09 15:50:00,39.73,39.75,39.6,39.61,740109.0,37.2643,37.2831,37.1424,37.1518,740109.0
2019-08-12 09:30:00,39.23,39.31,38.97,39.14,203197.0,36.7954,36.8704,36.5515,36.7109,203197.0
2019-08-12 09:40:00,39.14,39.19,39.04,39.05,81228.0,36.7109,36.7578,36.6172,36.6265,81228.0
2019-08-12 09:50:00,39.05,39.14,39.0,39.04,111022.0,36.6265,36.7109,36.5796,36.6172,111022.0
2019-08-12 10:00:00,39.04,39.15,39.0,39.01,73413.0,36.6172,36.7203,36.5796,36.589,73413.0
2019-08-12 10:10:00,39.0,39.11,38.93,39.07,115420.0,36.5796,36.6828,36.514,36.6453,115420.0
2019-08-12 10:20:00,39.07,39.25,39.07,39.2,79075.0,36.6453,36.8141,36.6453,36.7672,79075.0
2019-08-12 10:30:00,39.19,39.2,39.01,39.04,99411.0,36.7578,36.7672,36.589,36.6172,99411.0
2019-08-12 10:40:00,39.05,39.08,39.0,39.03,67690.0,36.6265,36.6547,36.5796,36.6078,67690.0
2019-08-12 10:50:00,39.02,39.14,39.0,39.1,53944.0,36.5984,36.7109,36.5796,36.6734,53944.0
2019-08-12 11:00:00,39.09,39.13,39.01,39.02,61373.0,36.6641,36.7016,36.589,36.5984,61373.0
2019-08-12 11:10:00,39.02,39.02,38.93,38.96,66918.0,36.5984,36.5984,36.514,36.5421,66918.0
2019-08-12 11:20:00,38.96,39.0,38.93,38.97,61011.0,36.5421,36.5796,36.514,36.5515,61011.0
2019-08-12 11:30:00,38.98,39.02,38.94,38.95,56655.0,36.5609,36.5984,36.5234,36.5327,56655.0
2019-08-12 11:40:00,38.94,39.05,38.94,39.04,81588.0,36.5234,36.6265,36.5234,36.6172,81588.0
2019-08-12 11:50:00,39.04,39.09,39.01,39.03,45086.0,36.6172,36.6641,36.589,36.6078,45086.0
2019-08-12 12:00:00,39.03,39.03,38.9,38.93,60779.0,36.6078,36.6078,36.4858,36.514,60779.0
2019-08-12 12:10:00,38.94,38.97,38.89,38.92,50709.0,36.5234,36.5515,36.4765,36.5046,50709.0
2019-08-12 12:20:00,38.94,38.97,38.9,38.96,50063.0,36.5234,36.5515,36.4858,36.5421,50063.0
2019-08-12 12:30:00,38.95,38.97,38.91,38.94,48601.0,36.5327,36.5515,36.4952,36.5234,48601.0
2019-08-12 12:40:00,38.94,38.94,38.81,38.84,73143.0,36.5234,36.5234,36.4014,36.4296,73143.0
2019-08-12 12:50:00,38.84,38.87,38.8,38.81,68652.0,36.4296,36.4577,36.392,36.4014,68652.0
2019-08-12 13:00:00,38.81,38.85,38.77,38.82,47686.0,36.4014,36.4389,36.3639,36.4108,47686.0
2019-08-12 13:10:00,38.82,38.9,38.8,38.82,53356.0,36.4108,36.4858,36.392,36.4108,53356.0
2019-08-12 13:20:00,38.82,38.88,38.82,38.86,78199.0,36.4108,36.4671,36.4108,36.4483,78199.0
2019-08-12 13:30:00,38.87,38.91,38.83,38.87,85488.0,36.4577,36.4952,36.4202,36.4577,85488.0
2019-08-12 13:40:00,38.86,38.89,38.8,38.83,38090.0,36.4483,36.4765,36.392,36.4202,38090.0
2019-08-12 13:50:00,38.82,38.84,38.8,38.83,52955.0,36.4108,36.4296,36.392,36.4202,52955.0
2019-08-12 14:00:00,38.82,38.85,38.8,38.84,52453.0,36.4108,36.4389,36.392,36.4296,52453.0
2019-08-12 14:10:00,38.84,38.9,38.83,38.84,71078.0,36.4296,36.4858,36.4202,36.4296,71078.0
2019-08-12 14:20:00,38.85,38.86,38.8,38.81,73713.0,36.4389,36.4483,36.392,36.4014,73713.0
2019-08-12 14:30:00,38.81,38.84,38.77,38.78,40531.0,36.4014,36.4296,36.3639,36.3733,40531.0
2019-08-12 14:40:00,38.77,38.78,38.7,38.72,76848.0,36.3639,36.3733,36.2983,36.317,76848.0
2019-08-12 14:50:00,38.72,38.77,38.67,38.72,77924.0,36.317,36.3639,36.2701,36.317,77924.0
2019-08-12 15:00:00,38.72,38.78,38.7,38.73,89540.0,36.317,36.3733,36.2983,36.3264,89540.0
2019-08-12 15:10:00,38.73,38.82,38.72,38.8,59761.0,36.3264,36.4108,36.317,36.392,59761.0
2019-08-12 15:20:00,38.8,38.84,38.76,38.84,62481.0,36.392,36.4296,36.3545,36.4296,62481.0
2019-08-12 15:30:00,38.84,38.85,38.77,38.84,23600.0,36.4296,36.4389,36.3639,36.4296,23600.0
2019-08-12 15:40:00,38.84,38.84,38.77,38.79,21930.0,36.4296,36.4296,36.3639,36.3827,21930.0
2019-08-12 15:50:00,38.79,38.92,38.79,38.86,165533.0,36.3827,36.5046,36.3827,36.4483,165533.0
2019-08-13 09:30:00,38.83,38.91,38.48,38.9,341215.0,36.4202,36.4952,36.0919,36.4858,341215.0
2019-08-13 09:40:00,38.88,39.39,38.84,39.35,345702.0,36.4671,36.9454,36.4296,36.9079,345702.0
2019-08-13 09:50:00,39.35,39.52,39.31,39.47,254850.0,36.9079,37.0674,36.8704,37.0205,254850.0
2019-08-13 10:00:00,39.48,39.49,39.17,39.26,168551.0,37.0298,37.0392,36.7391,36.8235,168551.0
2019-08-13 10:10:00,39.26,39.48,39.19,39.47,128696.0,36.8235,37.0298,36.7578,37.0205,128696.0
2019-08-13 10:20:00,39.48,39.58,39.42,39.52,162105.0,37.0298,37.1236,36.9736,37.0674,162105.0
2019-08-13 10:30:00,39.52,39.63,39.49,39.56,158484.0,37.0674,37.1705,37.0392,37.1049,158484.0
2019-08-13 10:40:00,39.54,39.56,39.39,39.4,137935.0,37.0861,37.1049,36.9454,36.9548,137935.0
2019-08-13 10:50:00,39.4,39.47,39.33,39.34,102194.0,36.9548,37.0205,36.8892,36.8985,102194.0
2019-08-13 11:00:00,39.33,39.46,39.31,39.45,100821.0,36.8892,37.0111,36.8704,37.0017,100821.0
2019-08-13 11:10:00,39.45,39.54,39.37,39.4,156854.0,37.0017,37.0861,36.9267,36.9548,156854.0
2019-08-13 11:20:00,39.4,39.48,39.38,39.46,117639.0,36.9548,37.0298,36.9361,37.0111,117639.0
2019-08-13 11:30:00,39.45,39.51,39.4,39.5,68414.0,37.0017,37.058,36.9548,37.0486,68414.0
2019-08-13 11:40:00,39.5,39.54,39.47,39.48,91446.0,37.0486,37.0861,37.0205,37.0298,91446.0
2019-08-13 11:50:00,39.48,39.57,39.44,39.57,85159.0,37.0298,37.1143,36.9923,37.1143,85159.0
2019-08-13 12:00:00,39.58,39.59,39.46,39.47,57577.0,37.1236,37.133,37.0111,37.0205,57577.0
2019-08-13 12:10:00,39.47,39.53,39.44,39.51,55083.0,37.0205,37.0767,36.9923,37.058,55083.0
2019-08-13 12:20:00,39.51,39.57,39.48,39.49,60836.0,37.058,37.1143,37.0298,37.0392,60836.0
2019-08-13 12:30:00,39.49,39.5,39.44,39.48,56969.0,37.0392,37.0486,36.9923,37.0298,56969.0
2019-08-13 12:40:00,39.47,39.49,39.45,39.46,53273.0,37.0205,37.0392,37.0017,37.0111,53273.0
2019-08-13 12:50:00,39.45,39.46,39.36,39.39,70372.0,37.0017,37.0111,36.9173,36.9454,70372.0
2019-08-13 13:00:00,39.39,39.44,39.36,39.42,56514.0,36.9454,36.9923,36.9173,36.9736,56514.0
2019-08-13 13:10:00,39.41,39.43,39.3,39.32,111876.0,36.9642,36.983,36.861,36.8798,111876.0
2019-08-13 13:20:00,39.31,39.37,39.25,39.34,135800.0,36.8704,36.9267,36.8141,36.8985,135800.0
2019-08-13 13:30:00,39.33,39.37,39.3,39.32,51665.0,36.8892,36.9267,36.861,36.8798,51665.0
2019-08-13 13:40:00,39.32,39.33,39.27,39.3,44783.0,36.8798,36.8892,36.8329,36.861,44783.0
2019-08-13 13:50:00,39.3,39.31,39.25,39.27,47960.0,36.861,36.8704,36.8141,36.8329,47960.0
2019-08-13 14:00:00,39.28,39.31,39.23,39.25,57484.0,36.8423,36.8704,36.7954,36.8141,57484.0
2019-08-13 14:10:00,39.26,39.26,39.18,39.21,63515.0,36.8235,36.8235,36.7485,36.7766,63515.0
2019-08-13 14:20:00,39.21,39.26,39.17,39.26,70766.0,36.7766,36.8235,36.7391,36.8235,70766.0
2019-08-13 14:30:00,39.26,39.28,39.21,39.24,85703.0,36.8235,36.8423,36.7766,36.8047,85703.0
2019-08-13 14:40:00,39.24,39.27,39.19,39.2,69202.0,36.8047,36.8329,36.7578,36.7672,69202.0
2019-08-13 14:50:00,39.2,39.24,39.17,39.19,65667.0,36.7672,36.8047,36.7391,36.7578,65667.0
2019-08-13 15:00:00,39.19,39.22,39.13,39.15,77979.0,36.7578,36.786,36.7016,36.7203,77979.0
2019-08-13 15:10:00,39.15,39.15,39.1,39.12,134882.0,36.7203,36.7203,36.6734,36.6922,134882.0
2019-08-13 15:20:00,39.13,39.18,39.1,39.18,143575.0,36.7016,36.7485,36.6734,36.7485,143575.0
2019-08-13 15:30:00,39.17,39.18,39.11,39.12,126694.0,36.7391,36.7485,36.6828,36.6922,126694.0
2019-08-13 15:40:00,39.12,39.14,38.99,39.01,203324.0,36.6922,36.7109,36.5703,36.589,203324.0
2019-08-13 15:50:00,39.01,39.06,38.95,39.02,580853.0,36.589,36.6359,36.5327,36.5984,580853.0
2019-08-14 09:30:00,38.27,38.28,37.82,37.92,486915.0,35.8949,35.9043,35.4729,35.5667,486915.0
2019-08-14 09:40:00,37.89,37.89,37.71,37.74,200094.0,35.5385,35.5385,35.3697,35.3978,200094.0
2019-08-14 09:50:00,37.73,37.86,37.71,37.83,300498.0,35.3885,35.5104,35.3697,35.4822,300498.0
2019-08-14 10:00:00,37.81,37.82,37.61,37.62,167555.0,35.4635,35.4729,35.2759,35.2853,167555.0
2019-08-14 10:10:00,37.61,37.65,37.49,37.55,241290.0,35.2759,35.3134,35.1633,35.2196,241290.0
2019-08-14 10:20:00,37.55,37.73,37.5,37.73,101894.0,35.2196,35.3885,35.1727,35.3885,101894.0
2019-08-14 10:30:00,37.72,37.75,37.66,37.69,76127.0,35.3791,35.4072,35.3228,35.3509,76127.0
2019-08-14 10:40:00,37.69,37.76,37.62,37.64,134306.0,35.3509,35.4166,35.2853,35.304,134306.0
2019-08-14 10:50:00,37.64,37.69,37.59,37.63,132585.0,35.304,35.3509,35.2571,35.2947,132585.0
2019-08-14 11:00:00,37.63,37.66,37.54,37.55,106678.0,35.2947,35.3228,35.2102,35.2196,106678.0
2019-08-14 11:10:00,37.55,37.56,37.42,37.42,165322.0,35.2196,35.229,35.0977,35.0977,165322.0
2019-08-14 11:20:00,37.42,37.5,37.41,37.43,149120.0,35.0977,35.1727,35.0883,35.1071,149120.0
2019-08-14 11:30:00,37.43,37.46,37.35,37.4,188720.0,35.1071,35.1352,35.032,35.0789,188720.0
2019-08-14 11:40:00,37.4,37.41,37.27,37.3,146367.0,35.0789,35.0883,34.957,34.9851,146367.0
2019-08-14 11:50:00,37.3,37.31,37.25,37.3,193613.0,34.9851,34.9945,34.9382,34.9851,193613.0
2019-08-14 12:00:00,37.3,37.31,37.21,37.25,176493.0,34.9851,34.9945,34.9007,34.9382,176493.0
2019-08-14 12:10:00,37.26,37.3,37.21,37.25,268305.0,34.9476,34.9851,34.9007,34.9382,268305.0
2019-08-14 12:20:00,37.25,37.3,37.19,37.23,182898.0,34.9382,34.9851,34.882,34.9195,182898.0
2019-08-14 12:30:00,37.23,37.31,37.2,37.2,99460.0,34.9195,34.9945,34.8913,34.8913,99460.0
2019-08-14 12:40:00,37.2,37.23,37.15,37.15,85351.0,34.8913,34.9195,34.8444,34.8444,85351.0
2019-08-14 12:50:00,37.15,37.17,37.06,37.1,81170.0,34.8444,34.8632,34.76,34.7976,81170.0
2019-08-14 13:00:00,37.09,37.18,37.05,37.12,152250.0,34.7882,34.8726,34.7507,34.8163,152250.0
2019-08-14 13:10:00,37.13,37.17,37.08,37.13,109057.0,34.8257,34.8632,34.7788,34.8257,109057.0
2019-08-14 13:20:00,37.13,37.33,37.11,37.25,122827.0,34.8257,35.0133,34.8069,34.9382,122827.0
2019-08-14 13:30:00,37.24,37.32,37.22,37.32,174985.0,34.9289,35.0039,34.9101,35.0039,174985.0
2019-08-14 13:40:00,37.32,37.34,37.22,37.26,118680.0,35.0039,35.0227,34.9101,34.9476,118680.0
2019-08-14 13:50:00,37.26,37.3,37.23,37.27,106959.0,34.9476,34.9851,34.9195,34.957,106959.0
2019-08-14 14:00:00,37.27,37.28,37.18,37.23,71371.0,34.957,34.9664,34.8726,34.9195,71371.0
2019-08-14 14:10:00,37.23,37.28,37.21,37.25,71741.0,34.9195,34.9664,34.9007,34.9382,71741.0
2019-08-14 14:20:00,37.25,37.25,37.16,37.16,77987.0,34.9382,34.9382,34.8538,34.8538,77987.0
2019-08-14 14:30:00,37.17,37.2,37.12,37.14,96565.0,34.8632,34.8913,34.8163,34.8351,96565.0
2019-08-14 14:40:00,37.14,37.25,37.1,37.2,201759.0,34.8351,34.9382,34.7976,34.8913,201759.0
2019-08-14 14:50:00,37.19,37.29,37.17,37.26,131922.0,34.882,34.9758,34.8632,34.9476,131922.0
2019-08-14 15:00:00,37.25,37.39,37.21,37.33,163905.0,34.9382,35.0696,34.9007,35.0133,163905.0
2019-08-14 15:10:00,37.33,37.38,37.21,37.22,180138.0,35.0133,35.0602,34.9007,34.9101,180138.0
2019-08-14 15:20:00,37.22,37.32,37.1,37.25,220281.0,34.9101,35.0039,34.7976,34.9382,220281.0
2019-08-14 15:30:00,37.24,37.26,37.15,37.21,290292.0,34.9289,34.9476,34.8444,34.9007,290292.0
2019-08-14 15:40:00,37.21,37.29,37.14,37.2,337978.0,34.9007,34.9758,34.8351,34.8913,337978.0
2019-08-14 15:50:00,37.2,37.31,37.17,37.19,1195126.0,34.8913,34.9945,34.8632,34.882,1195126.0
2019-08-15 09:30:00,37.17,37.24,36.8,36.8,230178.0,34.8632,34.9289,34.5162,34.5162,230178.0
2019-08-15 09:40:00,36.8,36.98,36.7,36.93,177579.0,34.5162,34.685,34.4224,34.6381,177579.0
2019-08-15 09:50:00,36.92,37.08,36.88,37.03,152633.0,34.6287,34.7788,34.5912,34.7319,152633.0
2019-08-15 10:00:00,37.03,37.07,36.95,36.97,116008.0,34.7319,34.7694,34.6569,34.6756,116008.0
2019-08-15 10:10:00,36.96,37.02,36.9,36.9,99818.0,34.6662,34.7225,34.61,34.61,99818.0
2019-08-15 10:20:00,36.89,36.99,36.84,36.84,123464.0,34.6006,34.6944,34.5537,34.5537,123464.0
2019-08-15 10:30:00,36.84,36.88,36.78,36.83,107906.0,34.5537,34.5912,34.4974,34.5443,107906.0
2019-08-15 10:40:00,36.82,36.88,36.78,36.81,95317.0,34.5349,34.5912,34.4974,34.5255,95317.0
2019-08-15 10:50:00,36.81,36.87,36.79,36.82,71129.0,34.5255,34.5818,34.5068,34.5349,71129.0
2019-08-15 11:00:00,36.8,36.82,36.58,36.59,253813.0,34.5162,34.5349,34.3098,34.3192,253813.0
2019-08-15 11:10:00,36.6,36.6,36.44,36.44,218686.0,34.3286,34.3286,34.1785,34.1785,218686.0
2019-08-15 11:20:00,36.45,36.63,36.41,36.63,297572.0,34.1879,34.3567,34.1504,34.3567,297572.0
2019-08-15 11:30:00,36.63,36.67,36.58,36.63,125299.0,34.3567,34.3942,34.3098,34.3567,125299.0
2019-08-15 11:40:00,36.63,36.64,36.52,36.52,95085.0,34.3567,34.3661,34.2535,34.2535,95085.0
2019-08-15 11:50:00,36.53,36.61,36.47,36.59,138734.0,34.2629,34.338,34.2067,34.3192,138734.0
2019-08-15 12:00:00,36.59,36.65,36.56,36.6,162422.0,34.3192,34.3755,34.2911,34.3286,162422.0
2019-08-15 12:10:00,36.6,36.61,36.52,36.52,86332.0,34.3286,34.338,34.2535,34.2535,86332.0
2019-08-15 12:20:00,36.52,36.54,36.46,36.46,110781.0,34.2535,34.2723,34.1973,34.1973,110781.0
2019-08-15 12:30:00,36.47,36.52,36.45,36.47,66137.0,34.2067,34.2535,34.1879,34.2067,66137.0
2019-08-15 12:40:00,36.46,36.51,36.44,36.48,47240.0,34.1973,34.2442,34.1785,34.216,47240.0
2019-08-15 12:50:00,36.48,36.52,36.45,36.5,79295.0,34.216,34.2535,34.1879,34.2348,79295.0
2019-08-15 13:00:00,36.49,36.53,36.46,36.49,66046.0,34.2254,34.2629,34.1973,34.2254,66046.0
2019-08-15 13:10:00,36.48,36.49,36.42,36.48,54468.0,34.216,34.2254,34.1598,34.216,54468.0
2019-08-15 13:20:00,36.48,36.5,36.38,36.41,74974.0,34.216,34.2348,34.1222,34.1504,74974.0
2019-08-15 13:30:00,36.4,36.44,36.33,36.35,69927.0,34.141,34.1785,34.0753,34.0941,69927.0
2019-08-15 13:40:00,36.35,36.36,36.25,36.29,91865.0,34.0941,34.1035,34.0003,34.0378,91865.0
2019-08-15 13:50:00,36.29,36.29,36.16,36.19,142915.0,34.0378,34.0378,33.9159,33.944,142915.0
2019-08-15 14:00:00,36.18,36.29,36.15,36.27,168886.0,33.9346,34.0378,33.9065,34.0191,168886.0
2019-08-15 14:10:00,36.28,36.39,36.25,36.26,128679.0,34.0284,34.1316,34.0003,34.0097,128679.0
2019-08-15 14:20:00,36.25,36.33,36.25,36.27,120471.0,34.0003,34.0753,34.0003,34.0191,120471.0
2019-08-15 14:30:00,36.28,36.28,36.21,36.21,110839.0,34.0284,34.0284,33.9628,33.9628,110839.0
2019-08-15 14:40:00,36.22,36.31,36.21,36.29,159283.0,33.9722,34.0566,33.9628,34.0378,159283.0
2019-08-15 14:50:00,36.29,36.32,36.24,36.31,96746.0,34.0378,34.066,33.9909,34.0566,96746.0
2019-08-15 15:00:00,36.32,36.45,36.31,36.43,143371.0,34.066,34.1879,34.0566,34.1691,143371.0
2019-08-15 15:10:00,36.43,36.44,36.36,36.39,130876.0,34.1691,34.1785,34.1035,34.1316,130876.0
2019-08-15 15:20:00,36.39,36.43,36.31,36.32,133092.0,34.1316,34.1691,34.0566,34.066,133092.0
2019-08-15 15:30:00,36.32,36.4,36.31,36.35,341318.0,34.066,34.141,34.0566,34.0941,341318.0
2019-08-15 15:40:00,36.34,36.5,36.33,36.45,418685.0,34.0847,34.2348,34.0753,34.1879,418685.0
2019-08-15 15:50:00,36.45,36.54,36.44,36.47,932269.0,34.1879,34.2723,34.1785,34.2067,932269.0
2019-08-16 09:30:00,36.58,36.71,36.52,36.63,495826.0,34.3098,34.4318,34.2535,34.3567,495826.0
2019-08-16 09:40:00,36.63,36.64,36.47,36.52,192279.0,34.3567,34.3661,34.2067,34.2535,192279.0
2019-08-16 09:50:00,36.51,36.62,36.49,36.54,203614.0,34.2442,34.3473,34.2254,34.2723,203614.0
2019-08-16 10:00:00,36.54,36.55,36.45,36.49,110198.0,34.2723,34.2817,34.1879,34.2254,110198.0
2019-08-16 10:10:00,36.48,36.56,36.45,36.48,116166.0,34.216,34.2911,34.1879,34.216,116166.0
2019-08-16 10:20:00,36.47,36.67,36.46,36.57,252018.0,34.2067,34.3942,34.1973,34.3004,252018.0
2019-08-16 10:30:00,36.56,36.63,36.48,36.5,236880.0,34.2911,34.3567,34.216,34.2348,236880.0
2019-08-16 10:40:00,36.5,36.61,36.37,36.59,240442.0,34.2348,34.338,34.1129,34.3192,240442.0
2019-08-16 10:50:00,36.6,36.64,36.56,36.62,211063.0,34.3286,34.3661,34.2911,34.3473,211063.0
2019-08-16 11:00:00,36.62,36.67,36.6,36.63,117314.0,34.3473,34.3942,34.3286,34.3567,117314.0
2019-08-16 11:10:00,36.63,36.65,36.56,36.6,116899.0,34.3567,34.3755,34.2911,34.3286,116899.0
2019-08-16 11:20:00,36.6,36.64,36.6,36.64,243056.0,34.3286,34.3661,34.3286,34.3661,243056.0
2019-08-16 11:30:00,36.63,36.72,36.6,36.71,119781.0,34.3567,34.4411,34.3286,34.4318,119781.0
2019-08-16 11:40:00,36.71,36.75,36.67,36.75,352248.0,34.4318,34.4693,34.3942,34.4693,352248.0
2019-08-16 11:50:00,36.74,36.79,36.7,36.71,202152.0,34.4599,34.5068,34.4224,34.4318,202152.0
2019-08-16 12:00:00,36.72,36.78,36.68,36.76,80737.0,34.4411,34.4974,34.4036,34.4787,80737.0
2019-08-16 12:10:00,36.76,36.79,36.7,36.73,88412.0,34.4787,34.5068,34.4224,34.4505,88412.0
2019-08-16 12:20:00,36.73,36.8,36.73,36.75,83343.0,34.4505,34.5162,34.4505,34.4693,83343.0
2019-08-16 12:30:00,36.75,36.79,36.74,36.79,74869.0,34.4693,34.5068,34.4599,34.5068,74869.0
2019-08-16 12:40:00,36.79,36.81,36.76,36.8,79353.0,34.5068,34.5255,34.4787,34.5162,79353.0
2019-08-16 12:50:00,36.8,36.84,36.79,36.83,41900.0,34.5162,34.5537,34.5068,34.5443,41900.0
2019-08-16 13:00:00,36.84,36.86,36.81,36.85,45732.0,34.5537,34.5724,34.5255,34.5631,45732.0
2019-08-16 13:10:00,36.86,36.88,36.83,36.88,61030.0,34.5724,34.5912,34.5443,34.5912,61030.0
2019-08-16 13:20:00,36.87,36.94,36.87,36.91,51266.0,34.5818,34.6475,34.5818,34.6193,51266.0
2019-08-16 13:30:00,36.92,36.94,36.89,36.91,45247.0,34.6287,34.6475,34.6006,34.6193,45247.0
2019-08-16 13:40:00,36.92,36.96,36.91,36.94,106952.0,34.6287,34.6662,34.6193,34.6475,106952.0
2019-08-16 13:50:00,36.94,36.99,36.94,36.97,61303.0,34.6475,34.6944,34.6475,34.6756,61303.0
2019-08-16 14:00:00,36.96,36.98,36.94,36.97,64884.0,34.6662,34.685,34.6475,34.6756,64884.0
2019-08-16 14:10:00,36.97,37.01,36.95,36.98,63777.0,34.6756,34.7131,34.6569,34.685,63777.0
2019-08-16 14:20:00,36.99,37.0,36.94,36.95,57780.0,34.6944,34.7038,34.6475,34.6569,57780.0
2019-08-16 14:30:00,36.95,37.0,36.92,36.93,62552.0,34.6569,34.7038,34.6287,34.6381,62552.0
2019-08-16 14:40:00,36.94,36.96,36.89,36.95,81521.0,34.6475,34.6662,34.6006,34.6569,81521.0
2019-08-16 14:50:00,36.94,36.97,36.92,36.96,52899.0,34.6475,34.6756,34.6287,34.6662,52899.0
2019-08-16 15:00:00,36.96,36.99,36.94,36.97,56811.0,34.6662,34.6944,34.6475,34.6756,56811.0
2019-08-16 15:10:00,36.97,37.06,36.95,37.05,104290.0,34.6756,34.76,34.6569,34.7507,104290.0
2019-08-16 15:20:00,37.06,37.07,36.98,37.02,90907.0,34.76,34.7694,34.685,34.7225,90907.0
2019-08-16 15:30:00,37.01,37.06,36.99,37.03,144632.0,34.7131,34.76,34.6944,34.7319,144632.0
2019-08-16 15:40:00,37.03,37.08,37.01,37.01,210732.0,34.7319,34.7788,34.7131,34.7131,210732.0
2019-08-16 15:50:00,37.01,37.1,36.99,37.0,550826.0,34.7131,34.7976,34.6944,34.7038,550826.0
2019-08-19 09:30:00,37.51,37.6,37.34,37.35,226301.0,35.1821,35.2665,35.0227,35.032,226301.0
2019-08-19 09:40:00,37.35,37.47,37.33,37.33,87946.0,35.032,35.1446,35.0133,35.0133,87946.0
2019-08-19 09:50:00,37.33,37.38,37.26,37.36,125634.0,35.0133,35.0602,34.9476,35.0414,125634.0
2019-08-19 10:00:00,37.36,37.37,37.26,37.28,64944.0,35.0414,35.0508,34.9476,34.9664,64944.0
2019-08-19 10:10:00,37.27,37.3,37.19,37.22,94119.0,34.957,34.9851,34.882,34.9101,94119.0
2019-08-19 10:20:00,37.22,37.36,37.21,37.33,82619.0,34.9101,35.0414,34.9007,35.0133,82619.0
2019-08-19 10:30:00,37.32,37.34,37.27,37.31,76943.0,35.0039,35.0227,34.957,34.9945,76943.0
2019-08-19 10:40:00,37.31,37.32,37.22,37.28,63578.0,34.9945,35.0039,34.9101,34.9664,63578.0
2019-08-19 10:50:00,37.28,37.32,37.25,37.26,45580.0,34.9664,35.0039,34.9382,34.9476,45580.0
2019-08-19 11:00:00,37.27,37.29,37.23,37.24,32291.0,34.957,34.9758,34.9195,34.9289,32291.0
2019-08-19 11:10:00,37.25,37.31,37.25,37.29,39469.0,34.9382,34.9945,34.9382,34.9758,39469.0
2019-08-19 11:20:00,37.28,37.35,37.26,37.31,77731.0,34.9664,35.032,34.9476,34.9945,77731.0
2019-08-19 11:30:00,37.31,37.35,37.28,37.34,91194.0,34.9945,35.032,34.9664,35.0227,91194.0
2019-08-19 11:40:00,37.32,37.35,37.29,37.33,49442.0,35.0039,35.032,34.9758,35.0133,49442.0
2019-08-19 11:50:00,37.34,37.34,37.27,37.32,37716.0,35.0227,35.0227,34.957,35.0039,37716.0
2019-08-19 12:00:00,37.32,37.36,37.3,37.36,28741.0,35.0039,35.0414,34.9851,35.0414,28741.0
2019-08-19 12:10:00,37.36,37.37,37.32,37.34,44476.0,35.0414,35.0508,35.0039,35.0227,44476.0
2019-08-19 12:20:00,37.34,37.36,37.31,37.33,30773.0,35.0227,35.0414,34.9945,35.0133,30773.0
2019-08-19 12:30:00,37.32,37.42,37.3,37.4,76891.0,35.0039,35.0977,34.9851,35.0789,76891.0
2019-08-19 12:40:00,37.4,37.47,37.39,37.45,60589.0,35.0789,35.1446,35.0696,35.1258,60589.0
2019-08-19 12:50:00,37.45,37.46,37.42,37.45,31456.0,35.1258,35.1352,35.0977,35.1258,31456.0
2019-08-19 13:00:00,37.44,37.46,37.43,37.46,37051.0,35.1165,35.1352,35.1071,35.1352,37051.0
2019-08-19 13:10:00,37.46,37.47,37.41,37.43,36130.0,35.1352,35.1446,35.0883,35.1071,36130.0
2019-08-19 13:20:00,37.44,37.45,37.41,37.43,70743.0,35.1165,35.1258,35.0883,35.1071,70743.0
2019-08-19 13:30:00,37.43,37.45,37.4,37.43,80282.0,35.1071,35.1258,35.0789,35.1071,80282.0
2019-08-19 13:40:00,37.43,37.44,37.34,37.39,39815.0,35.1071,35.1165,35.0227,35.0696,39815.0
2019-08-19 13:50:00,37.38,37.39,37.34,37.37,28854.0,35.0602,35.0696,35.0227,35.0508,28854.0
2019-08-19 14:00:00,37.38,37.41,37.36,37.37,73343.0,35.0602,35.0883,35.0414,35.0508,73343.0
2019-08-19 14:10:00,37.36,37.39,37.35,37.37,53989.0,35.0414,35.0696,35.032,35.0508,53989.0
2019-08-19 14:20:00,37.36,37.37,37.32,37.36,36652.0,35.0414,35.0508,35.0039,35.0414,36652.0
2019-08-19 14:30:00,37.37,37.37,37.32,37.36,53526.0,35.0508,35.0508,35.0039,35.0414,53526.0
2019-08-19 14:40:00,37.36,37.39,37.34,37.39,39428.0,35.0414,35.0696,35.0227,35.0696,39428.0
2019-08-19 14:50:00,37.39,37.41,37.37,37.38,46574.0,35.0696,35.0883,35.0508,35.0602,46574.0
2019-08-19 15:00:00,37.38,37.39,37.35,37.37,38169.0,35.0602,35.0696,35.032,35.0508,38169.0
2019-08-19 15:10:00,37.36,37.38,37.35,37.38,44566.0,35.0414,35.0602,35.032,35.0602,44566.0
2019-08-19 15:20:00,37.38,37.4,37.35,37.4,44161.0,35.0602,35.0789,35.032,35.0789,44161.0
2019-08-19 15:30:00,37.4,37.43,37.37,37.43,90627.0,35.0789,35.1071,35.0508,35.1071,90627.0
2019-08-19 15:40:00,37.42,37.43,37.39,37.41,108954.0,35.0977,35.1071,35.0696,35.0883,108954.0
2019-08-19 15:50:00,37.41,37.41,37.34,37.36,411110.0,35.0883,35.0883,35.0227,35.0414,411110.0
2019-08-20 09:30:00,37.2,37.27,37.05,37.09,163284.0,34.8913,34.957,34.7507,34.7882,163284.0
2019-08-20 09:40:00,37.09,37.11,36.98,37.02,106155.0,34.7882,34.8069,34.685,34.7225,106155.0
2019-08-20 09:50:00,37.01,37.14,36.94,37.06,69471.0,34.7131,34.8351,34.6475,34.76,69471.0
2019-08-20 10:00:00,37.05,37.13,37.01,37.08,45701.0,34.7507,34.8257,34.7131,34.7788,45701.0
2019-08-20 10:10:00,37.1,37.16,37.0,37.07,73912.0,34.7976,34.8538,34.7038,34.7694,73912.0
2019-08-20 10:20:00,37.07,37.12,37.04,37.11,66055.0,34.7694,34.8163,34.7413,34.8069,66055.0
2019-08-20 10:30:00,37.11,37.12,37.05,37.07,62487.0,34.8069,34.8163,34.7507,34.7694,62487.0
2019-08-20 10:40:00,37.07,37.15,37.06,37.12,88927.0,34.7694,34.8444,34.76,34.8163,88927.0
2019-08-20 10:50:00,37.12,37.23,37.1,37.23,107131.0,34.8163,34.9195,34.7976,34.9195,107131.0
2019-08-20 11:00:00,37.23,37.27,37.19,37.25,100503.0,34.9195,34.957,34.882,34.9382,100503.0
2019-08-20 11:10:00,37.25,37.29,37.2,37.21,63556.0,34.9382,34.9758,34.8913,34.9007,63556.0
2019-08-20 11:20:00,37.22,37.25,37.17,37.18,28815.0,34.9101,34.9382,34.8632,34.8726,28815.0
2019-08-20 11:30:00,37.18,37.2,37.15,37.16,35540.0,34.8726,34.8913,34.8444,34.8538,35540.0
2019-08-20 11:40:00,37.16,37.18,37.1,37.11,83409.0,34.8538,34.8726,34.7976,34.8069,83409.0
2019-08-20 11:50:00,37.11,37.12,37.05,37.05,58614.0,34.8069,34.8163,34.7507,34.7507,58614.0
2019-08-20 12:00:00,37.06,37.08,37.05,37.07,32016.0,34.76,34.7788,34.7507,34.7694,32016.0
2019-08-20 12:10:00,37.07,37.11,37.06,37.1,38021.0,34.7694,34.8069,34.76,34.7976,38021.0
2019-08-20 12:20:00,37.1,37.13,37.05,37.07,32958.0,34.7976,34.8257,34.7507,34.7694,32958.0
2019-08-20 12:30:00,37.06,37.07,36.99,37.0,50426.0,34.76,34.7694,34.6944,34.7038,50426.0
2019-08-20 12:40:00,37.01,37.02,36.99,37.01,33683.0,34.7131,34.7225,34.6944,34.7131,33683.0
2019-08-20 12:50:00,37.01,37.08,37.0,37.08,27909.0,34.7131,34.7788,34.7038,34.7788,27909.0
2019-08-20 13:00:00,37.07,37.08,37.02,37.04,33362.0,34.7694,34.7788,34.7225,34.7413,33362.0
2019-08-20 13:10:00,37.04,37.06,37.01,37.02,39782.0,34.7413,34.76,34.7131,34.7225,39782.0
2019-08-20 13:20:00,37.02,37.06,37.01,37.05,33648.0,34.7225,34.76,34.7131,34.7507,33648.0
2019-08-20 13:30:00,37.05,37.05,36.92,36.97,120791.0,34.7507,34.7507,34.6287,34.6756,120791.0
2019-08-20 13:40:00,36.97,37.1,36.96,37.08,61007.0,34.6756,34.7976,34.6662,34.7788,61007.0
2019-08-20 13:50:00,37.08,37.13,37.04,37.06,106020.0,34.7788,34.8257,34.7413,34.76,106020.0
2019-08-20 14:00:00,37.05,37.08,37.02,37.04,91311.0,34.7507,34.7788,34.7225,34.7413,91311.0
2019-08-20 14:10:00,37.04,37.09,37.01,37.08,45028.0,34.7413,34.7882,34.7131,34.7788,45028.0
2019-08-20 14:20:00,37.08,37.08,37.0,37.07,65273.0,34.7788,34.7788,34.7038,34.7694,65273.0
2019-08-20 14:30:00,37.07,37.12,37.06,37.09,62908.0,34.7694,34.8163,34.76,34.7882,62908.0
2019-08-20 14:40:00,37.1,37.13,37.08,37.12,49322.0,34.7976,34.8257,34.7788,34.8163,49322.0
2019-08-20 14:50:00,37.11,37.12,37.08,37.1,57696.0,34.8069,34.8163,34.7788,34.7976,57696.0
2019-08-20 15:00:00,37.1,37.1,37.06,37.07,76226.0,34.7976,34.7976,34.76,34.7694,76226.0
2019-08-20 15:10:00,37.07,37.08,36.99,37.01,83164.0,34.7694,34.7788,34.6944,34.7131,83164.0
2019-08-20 15:20:00,37.01,37.06,37.0,37.06,81052.0,34.7131,34.76,34.7038,34.76,81052.0
2019-08-20 15:30:00,37.06,37.08,37.03,37.05,94940.0,34.76,34.7788,34.7319,34.7507,94940.0
2019-08-20 15:40:00,37.05,37.07,37.02,37.02,189067.0,34.7507,34.7694,34.7225,34.7225,189067.0
2019-08-20 15:50:00,37.03,37.05,36.93,36.96,396782.0,34.7319,34.7507,34.6381,34.6662,396782.0
2019-08-21 09:30:00,37.36,37.36,37.08,37.08,156385.0,35.0414,35.0414,34.7788,34.7788,156385.0
2019-08-21 09:40:00,37.07,37.19,37.06,37.16,100300.0,34.7694,34.882,34.76,34.8538,100300.0
2019-08-21 09:50:00,37.16,37.18,37.08,37.1,71666.0,34.8538,34.8726,34.7788,34.7976,71666.0
2019-08-21 10:00:00,37.1,37.17,37.08,37.11,86103.0,34.7976,34.8632,34.7788,34.8069,86103.0
2019-08-21 10:10:00,37.12,37.18,37.11,37.18,62517.0,34.8163,34.8726,34.8069,34.8726,62517.0
2019-08-21 10:20:00,37.18,37.19,37.11,37.12,71825.0,34.8726,34.882,34.8069,34.8163,71825.0
2019-08-21 10:30:00,37.11,37.18,37.07,37.09,70930.0,34.8069,34.8726,34.7694,34.7882,70930.0
2019-08-21 10:40:00,37.08,37.12,37.06,37.09,54981.0,34.7788,34.8163,34.76,34.7882,54981.0
2019-08-21 10:50:00,37.09,37.19,37.08,37.18,97070.0,34.7882,34.882,34.7788,34.8726,97070.0
2019-08-21 11:00:00,37.17,37.31,37.14,37.3,143491.0,34.8632,34.9945,34.8351,34.9851,143491.0
2019-08-21 11:10:00,37.3,37.32,37.27,37.27,91849.0,34.9851,35.0039,34.957,34.957,91849.0
2019-08-21 11:20:00,37.27,37.29,37.24,37.25,64109.0,34.957,34.9758,34.9289,34.9382,64109.0
2019-08-21 11:30:00,37.24,37.29,37.19,37.29,70833.0,34.9289,34.9758,34.882,34.9758,70833.0
2019-08-21 11:40:00,37.29,37.3,37.24,37.26,65123.0,34.9758,34.9851,34.9289,34.9476,65123.0
2019-08-21 11:50:00,37.26,37.31,37.24,37.28,60209.0,34.9476,34.9945,34.9289,34.9664,60209.0
2019-08-21 12:00:00,37.29,37.3,37.2,37.2,38900.0,34.9758,34.9851,34.8913,34.8913,38900.0
2019-08-21 12:10:00,37.2,37.24,37.19,37.2,30798.0,34.8913,34.9289,34.882,34.8913,30798.0
2019-08-21 12:20:00,37.21,37.22,37.17,37.18,24303.0,34.9007,34.9101,34.8632,34.8726,24303.0
2019-08-21 12:30:00,37.18,37.22,37.16,37.19,45233.0,34.8726,34.9101,34.8538,34.882,45233.0
2019-08-21 12:40:00,37.2,37.22,37.19,37.19,23262.0,34.8913,34.9101,34.882,34.882,23262.0
2019-08-21 12:50:00,37.2,37.24,37.19,37.23,33589.0,34.8913,34.9289,34.882,34.9195,33589.0
2019-08-21 13:00:00,37.22,37.25,37.21,37.21,29068.0,34.9101,34.9382,34.9007,34.9007,29068.0
2019-08-21 13:10:00,37.21,37.22,37.18,37.19,30488.0,34.9007,34.9101,34.8726,34.882,30488.0
2019-08-21 13:20:00,37.2,37.21,37.16,37.17,27275.0,34.8913,34.9007,34.8538,34.8632,27275.0
2019-08-21 13:30:00,37.17,37.19,37.16,37.18,27683.0,34.8632,34.882,34.8538,34.8726,27683.0
2019-08-21 13:40:00,37.18,37.21,37.17,37.2,27778.0,34.8726,34.9007,34.8632,34.8913,27778.0
2019-08-21 13:50:00,37.2,37.24,37.19,37.19,26531.0,34.8913,34.9289,34.882,34.882,26531.0
2019-08-21 14:00:00,37.18,37.26,37.12,37.25,68606.0,34.8726,34.9476,34.8163,34.9382,68606.0
2019-08-21 14:10:00,37.25,37.25,37.16,37.23,46502.0,34.9382,34.9382,34.8538,34.9195,46502.0
2019-08-21 14:20:00,37.23,37.25,37.2,37.25,26696.0,34.9195,34.9382,34.8913,34.9382,26696.0
2019-08-21 14:30:00,37.24,37.24,37.14,37.15,37655.0,34.9289,34.9289,34.8351,34.8444,37655.0
2019-08-21 14:40:00,37.15,37.16,37.11,37.13,64410.0,34.8444,34.8538,34.8069,34.8257,64410.0
2019-08-21 14:50:00,37.13,37.14,37.09,37.12,76534.0,34.8257,34.8351,34.7882,34.8163,76534.0
2019-08-21 15:00:00,37.13,37.17,37.11,37.16,52075.0,34.8257,34.8632,34.8069,34.8538,52075.0
2019-08-21 15:10:00,37.17,37.2,37.12,37.14,61268.0,34.8632,34.8913,34.8163,34.8351,61268.0
2019-08-21 15:20:00,37.15,37.16,37.12,37.16,77674.0,34.8444,34.8538,34.8163,34.8538,77674.0
2019-08-21 15:30:00,37.16,37.17,37.12,37.14,115895.0,34.8538,34.8632,34.8163,34.8351,115895.0
2019-08-21 15:40:00,37.13,37.15,37.1,37.11,133612.0,34.8257,34.8444,34.7976,34.8069,133612.0
2019-08-21 15:50:00,37.1,37.21,37.1,37.13,497023.0,34.7976,34.9007,34.7976,34.8257,497023.0
2019-08-22 09:30:00,37.25,37.51,37.24,37.45,255663.0,34.9382,35.1821,34.9289,35.1258,255663.0
2019-08-22 09:40:00,37.46,37.47,37.28,37.33,91236.0,35.1352,35.1446,34.9664,35.0133,91236.0
2019-08-22 09:50:00,37.33,37.46,37.33,37.43,82121.0,35.0133,35.1352,35.0133,35.1071,82121.0
2019-08-22 10:00:00,37.43,37.5,37.4,37.44,73976.0,35.1071,35.1727,35.0789,35.1165,73976.0
2019-08-22 10:10:00,37.43,37.45,37.38,37.39,58147.0,35.1071,35.1258,35.0602,35.0696,58147.0
2019-08-22 10:20:00,37.38,37.39,37.28,37.29,103570.0,35.0602,35.0696,34.9664,34.9758,103570.0
2019-08-22 10:30:00,37.29,37.29,37.05,37.15,93561.0,34.9758,34.9758,34.7507,34.8444,93561.0
2019-08-22 10:40:00,37.15,37.16,37.08,37.16,54700.0,34.8444,34.8538,34.7788,34.8538,54700.0
2019-08-22 10:50:00,37.15,37.19,37.1,37.13,100495.0,34.8444,34.882,34.7976,34.8257,100495.0
2019-08-22 11:00:00,37.14,37.26,37.14,37.25,82094.0,34.8351,34.9476,34.8351,34.9382,82094.0
2019-08-22 11:10:00,37.24,37.31,37.22,37.26,52387.0,34.9289,34.9945,34.9101,34.9476,52387.0
2019-08-22 11:20:00,37.26,37.26,37.17,37.18,58782.0,34.9476,34.9476,34.8632,34.8726,58782.0
2019-08-22 11:30:00,37.18,37.28,37.17,37.26,64501.0,34.8726,34.9664,34.8632,34.9476,64501.0
2019-08-22 11:40:00,37.26,37.28,37.21,37.26,56273.0,34.9476,34.9664,34.9007,34.9476,56273.0
2019-08-22 11:50:00,37.26,37.26,37.17,37.19,48353.0,34.9476,34.9476,34.8632,34.882,48353.0
2019-08-22 12:00:00,37.19,37.35,37.19,37.34,69172.0,34.882,35.032,34.882,35.0227,69172.0
2019-08-22 12:10:00,37.35,37.36,37.32,37.33,42631.0,35.032,35.0414,35.0039,35.0133,42631.0
2019-08-22 12:20:00,37.34,37.35,37.29,37.34,38139.0,35.0227,35.032,34.9758,35.0227,38139.0
2019-08-22 12:30:00,37.34,37.36,37.33,37.34,39407.0,35.0227,35.0414,35.0133,35.0227,39407.0
2019-08-22 12:40:00,37.34,37.4,37.33,37.37,26742.0,35.0227,35.0789,35.0133,35.0508,26742.0
2019-08-22 12:50:00,37.38,37.4,37.34,37.35,55380.0,35.0602,35.0789,35.0227,35.032,55380.0
2019-08-22 13:00:00,37.35,37.42,37.35,37.4,39263.0,35.032,35.0977,35.032,35.0789,39263.0
2019-08-22 13:10:00,37.4,37.41,37.36,37.38,24964.0,35.0789,35.0883,35.0414,35.0602,24964.0
2019-08-22 13:20:00,37.38,37.44,37.38,37.4,41359.0,35.0602,35.1165,35.0602,35.0789,41359.0
2019-08-22 13:30:00,37.41,37.41,37.37,37.41,35249.0,35.0883,35.0883,35.0508,35.0883,35249.0
2019-08-22 13:40:00,37.41,37.46,37.4,37.44,54152.0,35.0883,35.1352,35.0789,35.1165,54152.0
2019-08-22 13:50:00,37.43,37.47,37.43,37.47,54818.0,35.1071,35.1446,35.1071,35.1446,54818.0
2019-08-22 14:00:00,37.47,37.48,37.4,37.41,77005.0,35.1446,35.154,35.0789,35.0883,77005.0
2019-08-22 14:10:00,37.4,37.44,37.38,37.43,47242.0,35.0789,35.1165,35.0602,35.1071,47242.0
2019-08-22 14:20:00,37.43,37.43,37.33,37.34,38220.0,35.1071,35.1071,35.0133,35.0227,38220.0
2019-08-22 14:30:00,37.34,37.37,37.32,37.33,34967.0,35.0227,35.0508,35.0039,35.0133,34967.0
2019-08-22 14:40:00,37.34,37.4,37.32,37.36,53021.0,35.0227,35.0789,35.0039,35.0414,53021.0
2019-08-22 14:50:00,37.36,37.38,37.33,37.36,44658.0,35.0414,35.0602,35.0133,35.0414,44658.0
2019-08-22 15:00:00,37.36,37.36,37.32,37.34,48215.0,35.0414,35.0414,35.0039,35.0227,48215.0
2019-08-22 15:10:00,37.34,37.35,37.27,37.3,57559.0,35.0227,35.032,34.957,34.9851,57559.0
2019-08-22 15:20:00,37.3,37.31,37.29,37.3,46515.0,34.9851,34.9945,34.9758,34.9851,46515.0
2019-08-22 15:30:00,37.29,37.34,37.27,37.33,101761.0,34.9758,35.0227,34.957,35.0133,101761.0
2019-08-22 15:40:00,37.33,37.35,37.32,37.32,76291.0,35.0133,35.032,35.0039,35.0039,76291.0
2019-08-22 15:50:00,37.33,37.41,37.24,37.27,368612.0,35.0133,35.0883,34.9289,34.957,368612.0
2019-08-23 09:30:00,36.58,36.82,36.55,36.65,460665.0,34.3098,34.5349,34.2817,34.3755,460665.0
2019-08-23 09:40:00,36.66,36.8,36.65,36.66,118973.0,34.3849,34.5162,34.3755,34.3849,118973.0
2019-08-23 09:50:00,36.66,36.86,36.6,36.86,101886.0,34.3849,34.5724,34.3286,34.5724,101886.0
2019-08-23 10:00:00,36.85,37.05,36.77,36.95,192515.0,34.5631,34.7507,34.488,34.6569,192515.0
2019-08-23 10:10:00,36.94,37.04,36.88,37.02,103798.0,34.6475,34.7413,34.5912,34.7225,103798.0
2019-08-23 10:20:00,37.01,37.05,36.96,36.99,63771.0,34.7131,34.7507,34.6662,34.6944,63771.0
2019-08-23 10:30:00,36.99,37.16,36.95,37.16,65505.0,34.6944,34.8538,34.6569,34.8538,65505.0
2019-08-23 10:40:00,37.17,37.18,36.94,36.97,70779.0,34.8632,34.8726,34.6475,34.6756,70779.0
2019-08-23 10:50:00,36.97,37.11,36.97,37.0,71044.0,34.6756,34.8069,34.6756,34.7038,71044.0
2019-08-23 11:00:00,37.03,37.05,36.4,36.4,293285.0,34.7319,34.7507,34.141,34.141,293285.0
2019-08-23 11:10:00,36.41,36.58,36.39,36.51,204508.0,34.1504,34.3098,34.1316,34.2442,204508.0
2019-08-23 11:20:00,36.5,36.5,36.4,36.43,132520.0,34.2348,34.2348,34.141,34.1691,132520.0
2019-08-23 11:30:00,36.43,36.48,36.29,36.32,94447.0,34.1691,34.216,34.0378,34.066,94447.0
2019-08-23 11:40:00,36.32,36.33,36.21,36.21,119388.0,34.066,34.0753,33.9628,33.9628,119388.0
2019-08-23 11:50:00,36.21,36.24,36.08,36.09,105355.0,33.9628,33.9909,33.8409,33.8502,105355.0
2019-08-23 12:00:00,36.09,36.18,36.04,36.15,106601.0,33.8502,33.9346,33.8033,33.9065,106601.0
2019-08-23 12:10:00,36.15,36.29,36.12,36.25,78695.0,33.9065,34.0378,33.8784,34.0003,78695.0
2019-08-23 12:20:00,36.24,36.24,36.14,36.19,72425.0,33.9909,33.9909,33.8971,33.944,72425.0
2019-08-23 12:30:00,36.18,36.27,36.18,36.27,84671.0,33.9346,34.0191,33.9346,34.0191,84671.0
2019-08-23 12:40:00,36.27,36.27,36.12,36.13,90596.0,34.0191,34.0191,33.8784,33.8878,90596.0
2019-08-23 12:50:00,36.14,36.15,36.07,36.09,99167.0,33.8971,33.9065,33.8315,33.8502,99167.0
2019-08-23 13:00:00,36.08,36.11,36.03,36.08,131203.0,33.8409,33.869,33.794,33.8409,131203.0
2019-08-23 13:10:00,36.07,36.17,36.06,36.1,88689.0,33.8315,33.9253,33.8221,33.8596,88689.0
2019-08-23 13:20:00,36.11,36.12,36.04,36.09,70079.0,33.869,33.8784,33.8033,33.8502,70079.0
2019-08-23 13:30:00,36.09,36.16,36.07,36.16,71676.0,33.8502,33.9159,33.8315,33.9159,71676.0
2019-08-23 13:40:00,36.15,36.17,36.09,36.16,65018.0,33.9065,33.9253,33.8502,33.9159,65018.0
2019-08-23 13:50:00,36.15,36.17,36.12,36.16,53166.0,33.9065,33.9253,33.8784,33.9159,53166.0
2019-08-23 14:00:00,36.15,36.17,36.1,36.13,45272.0,33.9065,33.9253,33.8596,33.8878,45272.0
2019-08-23 14:10:00,36.13,36.17,36.09,36.15,84678.0,33.8878,33.9253,33.8502,33.9065,84678.0
2019-08-23 14:20:00,36.16,36.2,36.15,36.16,58344.0,33.9159,33.9534,33.9065,33.9159,58344.0
2019-08-23 14:30:00,36.17,36.21,36.11,36.12,80182.0,33.9253,33.9628,33.869,33.8784,80182.0
2019-08-23 14:40:00,36.12,36.15,36.05,36.09,76509.0,33.8784,33.9065,33.8127,33.8502,76509.0
2019-08-23 14:50:00,36.08,36.16,36.06,36.14,65315.0,33.8409,33.9159,33.8221,33.8971,65315.0
2019-08-23 15:00:00,36.13,36.24,36.1,36.17,71074.0,33.8878,33.9909,33.8596,33.9253,71074.0
2019-08-23 15:10:00,36.16,36.17,36.08,36.13,94028.0,33.9159,33.9253,33.8409,33.8878,94028.0
2019-08-23 15:20:00,36.13,36.16,36.09,36.11,105705.0,33.8878,33.9159,33.8502,33.869,105705.0
2019-08-23 15:30:00,36.11,36.14,36.09,36.11,179806.0,33.869,33.8971,33.8502,33.869,179806.0
2019-08-23 15:40:00,36.1,36.12,36.03,36.04,217606.0,33.8596,33.8784,33.794,33.8033,217606.0
2019-08-23 15:50:00,36.04,36.07,35.9,36.07,931479.0,33.8033,33.8315,33.672,33.8315,931479.0
2019-08-26 09:30:00,36.48,36.61,36.29,36.36,159801.0,34.216,34.338,34.0378,34.1035,159801.0
2019-08-26 09:40:00,36.37,36.37,36.09,36.09,71353.0,34.1129,34.1129,33.8502,33.8502,71353.0
2019-08-26 09:50:00,36.08,36.19,36.08,36.19,42887.0,33.8409,33.944,33.8409,33.944,42887.0
2019-08-26 10:00:00,36.2,36.22,36.08,36.08,55581.0,33.9534,33.9722,33.8409,33.8409,55581.0
2019-08-26 10:10:00,36.09,36.13,36.04,36.09,139563.0,33.8502,33.8878,33.8033,33.8502,139563.0
2019-08-26 10:20:00,36.09,36.16,36.01,36.08,81815.0,33.8502,33.9159,33.7752,33.8409,81815.0
2019-08-26 10:30:00,36.07,36.11,36.03,36.1,38174.0,33.8315,33.869,33.794,33.8596,38174.0
2019-08-26 10:40:00,36.09,36.14,36.03,36.11,64483.0,33.8502,33.8971,33.794,33.869,64483.0
2019-08-26 10:50:00,36.12,36.15,36.06,36.09,31995.0,33.8784,33.9065,33.8221,33.8502,31995.0
2019-08-26 11:00:00,36.09,36.17,36.08,36.1,61416.0,33.8502,33.9253,33.8409,33.8596,61416.0
2019-08-26 11:10:00,36.1,36.23,36.07,36.15,61631.0,33.8596,33.9815,33.8315,33.9065,61631.0
2019-08-26 11:20:00,36.15,36.25,36.14,36.19,39979.0,33.9065,34.0003,33.8971,33.944,39979.0
2019-08-26 11:30:00,36.19,36.32,36.19,36.29,64164.0,33.944,34.066,33.944,34.0378,64164.0
2019-08-26 11:40:00,36.28,36.29,36.2,36.23,37421.0,34.0284,34.0378,33.9534,33.9815,37421.0
2019-08-26 11:50:00,36.23,36.27,36.2,36.25,41911.0,33.9815,34.0191,33.9534,34.0003,41911.0
2019-08-26 12:00:00,36.25,36.31,36.22,36.29,41811.0,34.0003,34.0566,33.9722,34.0378,41811.0
2019-08-26 12:10:00,36.29,36.3,36.21,36.22,38813.0,34.0378,34.0472,33.9628,33.9722,38813.0
2019-08-26 12:20:00,36.22,36.36,36.22,36.32,38402.0,33.9722,34.1035,33.9722,34.066,38402.0
2019-08-26 12:30:00,36.33,36.34,36.31,36.32,24863.0,34.0753,34.0847,34.0566,34.066,24863.0
2019-08-26 12:40:00,36.32,36.32,36.29,36.29,22044.0,34.066,34.066,34.0378,34.0378,22044.0
2019-08-26 12:50:00,36.3,36.35,36.28,36.32,30517.0,34.0472,34.0941,34.0284,34.066,30517.0
2019-08-26 13:00:00,36.32,36.38,36.32,36.38,26840.0,34.066,34.1222,34.066,34.1222,26840.0
2019-08-26 13:10:00,36.38,36.38,36.29,36.31,49598.0,34.1222,34.1222,34.0378,34.0566,49598.0
2019-08-26 13:20:00,36.32,36.35,36.3,36.32,27200.0,34.066,34.0941,34.0472,34.066,27200.0
2019-08-26 13:30:00,36.31,36.34,36.29,36.31,44819.0,34.0566,34.0847,34.0378,34.0566,44819.0
2019-08-26 13:40:00,36.31,36.34,36.3,36.34,25283.0,34.0566,34.0847,34.0472,34.0847,25283.0
2019-08-26 13:50:00,36.34,36.35,36.29,36.3,67381.0,34.0847,34.0941,34.0378,34.0472,67381.0
2019-08-26 14:00:00,36.3,36.3,36.21,36.23,51045.0,34.0472,34.0472,33.9628,33.9815,51045.0
2019-08-26 14:10:00,36.22,36.22,36.15,36.16,195806.0,33.9722,33.9722,33.9065,33.9159,195806.0
2019-08-26 14:20:00,36.17,36.2,36.14,36.16,55335.0,33.9253,33.9534,33.8971,33.9159,55335.0
2019-08-26 14:30:00,36.16,36.22,36.14,36.17,111428.0,33.9159,33.9722,33.8971,33.9253,111428.0
2019-08-26 14:40:00,36.17,36.18,36.11,36.13,65311.0,33.9253,33.9346,33.869,33.8878,65311.0
2019-08-26 14:50:00,36.13,36.15,36.11,36.13,29926.0,33.8878,33.9065,33.869,33.8878,29926.0
2019-08-26 15:00:00,36.13,36.2,36.08,36.09,69371.0,33.8878,33.9534,33.8409,33.8502,69371.0
2019-08-26 15:10:00,36.09,36.15,36.08,36.13,116330.0,33.8502,33.9065,33.8409,33.8878,116330.0
2019-08-26 15:20:00,36.13,36.14,36.05,36.06,141837.0,33.8878,33.8971,33.8127,33.8221,141837.0
2019-08-26 15:30:00,36.07,36.11,36.02,36.05,99665.0,33.8315,33.869,33.7846,33.8127,99665.0
2019-08-26 15:40:00,36.04,36.08,36.03,36.05,158202.0,33.8033,33.8409,33.794,33.8127,158202.0
2019-08-26 15:50:00,36.06,36.25,36.06,36.24,531755.0,33.8221,34.0003,33.8221,33.9909,531755.0
2019-08-27 09:30:00,36.47,36.58,36.32,36.48,159769.0,34.2067,34.3098,34.066,34.216,159769.0
2019-08-27 09:40:00,36.49,36.58,36.47,36.54,115673.0,34.2254,34.3098,34.2067,34.2723,115673.0
2019-08-27 09:50:00,36.54,36.55,36.46,36.48,147379.0,34.2723,34.2817,34.1973,34.216,147379.0
2019-08-27 10:00:00,36.48,36.52,36.44,36.47,73796.0,34.216,34.2535,34.1785,34.2067,73796.0
2019-08-27 10:10:00,36.48,36.49,36.42,36.44,54527.0,34.216,34.2254,34.1598,34.1785,54527.0
2019-08-27 10:20:00,36.44,36.48,36.36,36.39,45910.0,34.1785,34.216,34.1035,34.1316,45910.0
2019-08-27 10:30:00,36.38,36.44,36.36,36.4,63645.0,34.1222,34.1785,34.1035,34.141,63645.0
2019-08-27 10:40:00,36.4,36.43,36.36,36.37,70905.0,34.141,34.1691,34.1035,34.1129,70905.0
2019-08-27 10:50:00,36.37,36.4,36.32,36.33,79811.0,34.1129,34.141,34.066,34.0753,79811.0
2019-08-27 11:00:00,36.32,36.39,36.3,36.32,58725.0,34.066,34.1316,34.0472,34.066,58725.0
2019-08-27 11:10:00,36.32,36.32,36.22,36.23,69194.0,34.066,34.066,33.9722,33.9815,69194.0
2019-08-27 11:20:00,36.23,36.24,36.18,36.18,73230.0,33.9815,33.9909,33.9346,33.9346,73230.0
2019-08-27 11:30:00,36.18,36.24,36.18,36.21,38691.0,33.9346,33.9909,33.9346,33.9628,38691.0
2019-08-27 11:40:00,36.21,36.24,36.17,36.21,49702.0,33.9628,33.9909,33.9253,33.9628,49702.0
2019-08-27 11:50:00,36.22,36.23,36.12,36.12,42060.0,33.9722,33.9815,33.8784,33.8784,42060.0
2019-08-27 12:00:00,36.11,36.13,36.06,36.06,41728.0,33.869,33.8878,33.8221,33.8221,41728.0
2019-08-27 12:10:00,36.07,36.09,36.04,36.05,33853.0,33.8315,33.8502,33.8033,33.8127,33853.0
2019-08-27 12:20:00,36.06,36.09,36.02,36.08,43170.0,33.8221,33.8502,33.7846,33.8409,43170.0
2019-08-27 12:30:00,36.07,36.09,35.95,35.95,66855.0,33.8315,33.8502,33.7189,33.7189,66855.0
2019-08-27 12:40:00,35.96,36.01,35.92,35.99,61899.0,33.7283,33.7752,33.6908,33.7564,61899.0
2019-08-27 12:50:00,35.99,35.99,35.89,35.91,61177.0,33.7564,33.7564,33.6626,33.6814,61177.0
2019-08-27 13:00:00,35.9,35.96,35.87,35.95,40301.0,33.672,33.7283,33.6439,33.7189,40301.0
2019-08-27 13:10:00,35.95,35.95,35.89,35.92,25365.0,33.7189,33.7189,33.6626,33.6908,25365.0
2019-08-27 13:20:00,35.91,35.99,35.9,35.99,25151.0,33.6814,33.7564,33.672,33.7564,25151.0
2019-08-27 13:30:00,35.98,36.09,35.94,36.04,53146.0,33.7471,33.8502,33.7095,33.8033,53146.0
2019-08-27 13:40:00,36.05,36.08,36.01,36.02,28643.0,33.8127,33.8409,33.7752,33.7846,28643.0
2019-08-27 13:50:00,36.02,36.03,35.97,36.01,32602.0,33.7846,33.794,33.7377,33.7752,32602.0
2019-08-27 14:00:00,36.0,36.04,35.9,35.91,52839.0,33.7658,33.8033,33.672,33.6814,52839.0
2019-08-27 14:10:00,35.91,35.94,35.89,35.92,55707.0,33.6814,33.7095,33.6626,33.6908,55707.0
2019-08-27 14:20:00,35.91,35.97,35.89,35.91,57016.0,33.6814,33.7377,33.6626,33.6814,57016.0
2019-08-27 14:30:00,35.91,35.91,35.86,35.9,46634.0,33.6814,33.6814,33.6345,33.672,46634.0
2019-08-27 14:40:00,35.9,35.97,35.87,35.96,104435.0,33.672,33.7377,33.6439,33.7283,104435.0
2019-08-27 14:50:00,35.96,35.99,35.94,35.98,61699.0,33.7283,33.7564,33.7095,33.7471,61699.0
2019-08-27 15:00:00,35.98,36.06,35.96,36.03,60992.0,33.7471,33.8221,33.7283,33.794,60992.0
2019-08-27 15:10:00,36.04,36.04,35.99,36.01,102388.0,33.8033,33.8033,33.7564,33.7752,102388.0
2019-08-27 15:20:00,36.01,36.03,35.98,35.98,124364.0,33.7752,33.794,33.7471,33.7471,124364.0
2019-08-27 15:30:00,35.98,36.01,35.94,35.98,119636.0,33.7471,33.7752,33.7095,33.7471,119636.0
2019-08-27 15:40:00,35.98,36.04,35.97,36.04,169848.0,33.7471,33.8033,33.7377,33.8033,169848.0
2019-08-27 15:50:00,36.03,36.04,35.88,35.9,563017.0,33.794,33.8033,33.6533,33.672,563017.0
2019-08-28 09:30:00,35.7,35.88,35.58,35.83,239984.0,33.4844,33.6533,33.3719,33.6064,239984.0
2019-08-28 09:40:00,35.82,35.97,35.78,35.94,83436.0,33.597,33.7377,33.5595,33.7095,83436.0
2019-08-28 09:50:00,35.95,36.05,35.94,36.02,174939.0,33.7189,33.8127,33.7095,33.7846,174939.0
2019-08-28 10:00:00,36.03,36.14,35.99,35.99,84061.0,33.794,33.8971,33.7564,33.7564,84061.0
2019-08-28 10:10:00,35.99,36.03,35.81,35.81,90581.0,33.7564,33.794,33.5876,33.5876,90581.0
2019-08-28 10:20:00,35.8,35.93,35.75,35.91,213597.0,33.5782,33.7002,33.5313,33.6814,213597.0
2019-08-28 10:30:00,35.92,36.01,35.92,35.99,159282.0,33.6908,33.7752,33.6908,33.7564,159282.0
2019-08-28 10:40:00,35.99,36.1,35.97,36.09,58284.0,33.7564,33.8596,33.7377,33.8502,58284.0
2019-08-28 10:50:00,36.1,36.13,36.08,36.1,97473.0,33.8596,33.8878,33.8409,33.8596,97473.0
2019-08-28 11:00:00,36.1,36.16,36.09,36.15,84531.0,33.8596,33.9159,33.8502,33.9065,84531.0
2019-08-28 11:10:00,36.15,36.18,36.12,36.15,166430.0,33.9065,33.9346,33.8784,33.9065,166430.0
2019-08-28 11:20:00,36.15,36.28,36.14,36.26,180996.0,33.9065,34.0284,33.8971,34.0097,180996.0
2019-08-28 11:30:00,36.25,36.27,36.2,36.24,55725.0,34.0003,34.0191,33.9534,33.9909,55725.0
2019-08-28 11:40:00,36.24,36.34,36.24,36.33,53176.0,33.9909,34.0847,33.9909,34.0753,53176.0
2019-08-28 11:50:00,36.33,36.37,36.28,36.3,56072.0,34.0753,34.1129,34.0284,34.0472,56072.0
2019-08-28 12:00:00,36.31,36.37,36.31,36.36,34810.0,34.0566,34.1129,34.0566,34.1035,34810.0
2019-08-28 12:10:00,36.36,36.37,36.31,36.37,56590.0,34.1035,34.1129,34.0566,34.1129,56590.0
2019-08-28 12:20:00,36.38,36.4,36.32,36.34,47307.0,34.1222,34.141,34.066,34.0847,47307.0
2019-08-28 12:30:00,36.34,36.35,36.32,36.32,36546.0,34.0847,34.0941,34.066,34.066,36546.0
2019-08-28 12:40:00,36.32,36.34,36.29,36.33,62207.0,34.066,34.0847,34.0378,34.0753,62207.0
2019-08-28 12:50:00,36.33,36.36,36.31,36.32,68454.0,34.0753,34.1035,34.0566,34.066,68454.0
2019-08-28 13:00:00,36.33,36.34,36.28,36.32,45980.0,34.0753,34.0847,34.0284,34.066,45980.0
2019-08-28 13:10:00,36.31,36.32,36.24,36.31,164460.0,34.0566,34.066,33.9909,34.0566,164460.0
2019-08-28 13:20:00,36.3,36.37,36.3,36.34,78696.0,34.0472,34.1129,34.0472,34.0847,78696.0
2019-08-28 13:30:00,36.34,36.42,36.32,36.42,82646.0,34.0847,34.1598,34.066,34.1598,82646.0
2019-08-28 13:40:00,36.42,36.43,36.4,36.41,43015.0,34.1598,34.1691,34.141,34.1504,43015.0
2019-08-28 13:50:00,36.41,36.46,36.38,36.46,42379.0,34.1504,34.1973,34.1222,34.1973,42379.0
2019-08-28 14:00:00,36.47,36.51,36.44,36.5,98140.0,34.2067,34.2442,34.1785,34.2348,98140.0
2019-08-28 14:10:00,36.5,36.54,36.47,36.53,42806.0,34.2348,34.2723,34.2067,34.2629,42806.0
2019-08-28 14:20:00,36.52,36.57,36.51,36.52,68674.0,34.2535,34.3004,34.2442,34.2535,68674.0
2019-08-28 14:30:00,36.52,36.54,36.49,36.53,36231.0,34.2535,34.2723,34.2254,34.2629,36231.0
2019-08-28 14:40:00,36.53,36.53,36.48,36.51,46810.0,34.2629,34.2629,34.216,34.2442,46810.0
2019-08-28 14:50:00,36.52,36.55,36.52,36.54,46723.0,34.2535,34.2817,34.2535,34.2723,46723.0
2019-08-28 15:00:00,36.53,36.54,36.49,36.5,45720.0,34.2629,34.2723,34.2254,34.2348,45720.0
2019-08-28 15:10:00,36.5,36.53,36.47,36.52,50945.0,34.2348,34.2629,34.2067,34.2535,50945.0
2019-08-28 15:20:00,36.52,36.53,36.44,36.46,75401.0,34.2535,34.2629,34.1785,34.1973,75401.0
2019-08-28 15:30:00,36.46,36.5,36.43,36.48,101923.0,34.1973,34.2348,34.1691,34.216,101923.0
2019-08-28 15:40:00,36.48,36.55,36.46,36.52,157383.0,34.216,34.2817,34.1973,34.2535,157383.0
2019-08-28 15:50:00,36.52,36.54,36.39,36.45,803879.0,34.2535,34.2723,34.1316,34.1879,803879.0
2019-08-29 09:30:00,36.8,36.97,36.73,36.77,192373.0,34.5162,34.6756,34.4505,34.488,192373.0
2019-08-29 09:40:00,36.77,36.89,36.75,36.87,153212.0,34.488,34.6006,34.4693,34.5818,153212.0
2019-08-29 09:50:00,36.88,36.97,36.86,36.94,89438.0,34.5912,34.6756,34.5724,34.6475,89438.0
2019-08-29 10:00:00,36.94,37.0,36.86,37.0,85500.0,34.6475,34.7038,34.5724,34.7038,85500.0
2019-08-29 10:10:00,37.0,37.0,36.94,36.97,103622.0,34.7038,34.7038,34.6475,34.6756,103622.0
2019-08-29 10:20:00,36.97,37.02,36.96,37.02,75972.0,34.6756,34.7225,34.6662,34.7225,75972.0
2019-08-29 10:30:00,37.01,37.02,36.77,36.86,114899.0,34.7131,34.7225,34.488,34.5724,114899.0
2019-08-29 10:40:00,36.85,36.93,36.76,36.78,47780.0,34.5631,34.6381,34.4787,34.4974,47780.0
2019-08-29 10:50:00,36.78,36.85,36.78,36.84,35191.0,34.4974,34.5631,34.4974,34.5537,35191.0
2019-08-29 11:00:00,36.84,36.85,36.77,36.8,65294.0,34.5537,34.5631,34.488,34.5162,65294.0
2019-08-29 11:10:00,36.8,36.89,36.8,36.89,44069.0,34.5162,34.6006,34.5162,34.6006,44069.0
2019-08-29 11:20:00,36.9,36.94,36.86,36.9,58103.0,34.61,34.6475,34.5724,34.61,58103.0
2019-08-29 11:30:00,36.89,36.94,36.87,36.94,44108.0,34.6006,34.6475,34.5818,34.6475,44108.0
2019-08-29 11:40:00,36.94,36.98,36.93,36.96,48861.0,34.6475,34.685,34.6381,34.6662,48861.0
2019-08-29 11:50:00,36.97,36.98,36.92,36.95,38637.0,34.6756,34.685,34.6287,34.6569,38637.0
2019-08-29 12:00:00,36.95,36.95,36.89,36.91,39637.0,34.6569,34.6569,34.6006,34.6193,39637.0
2019-08-29 12:10:00,36.92,36.96,36.91,36.94,34278.0,34.6287,34.6662,34.6193,34.6475,34278.0
2019-08-29 12:20:00,36.94,36.95,36.89,36.9,49454.0,34.6475,34.6569,34.6006,34.61,49454.0
2019-08-29 12:30:00,36.9,36.96,36.9,36.95,45146.0,34.61,34.6662,34.61,34.6569,45146.0
2019-08-29 12:40:00,36.95,36.96,36.91,36.91,50518.0,34.6569,34.6662,34.6193,34.6193,50518.0
2019-08-29 12:50:00,36.92,36.95,36.9,36.91,48380.0,34.6287,34.6569,34.61,34.6193,48380.0
2019-08-29 13:00:00,36.92,36.97,36.91,36.92,46224.0,34.6287,34.6756,34.6193,34.6287,46224.0
2019-08-29 13:10:00,36.92,36.93,36.89,36.9,35392.0,34.6287,34.6381,34.6006,34.61,35392.0
2019-08-29 13:20:00,36.91,36.92,36.87,36.87,39010.0,34.6193,34.6287,34.5818,34.5818,39010.0
2019-08-29 13:30:00,36.88,36.92,36.85,36.92,33092.0,34.5912,34.6287,34.5631,34.6287,33092.0
2019-08-29 13:40:00,36.91,36.94,36.91,36.91,41931.0,34.6193,34.6475,34.6193,34.6193,41931.0
2019-08-29 13:50:00,36.92,36.93,36.9,36.9,44989.0,34.6287,34.6381,34.61,34.61,44989.0
2019-08-29 14:00:00,36.91,36.95,36.91,36.94,92962.0,34.6193,34.6569,34.6193,34.6475,92962.0
2019-08-29 14:10:00,36.94,36.97,36.9,36.9,63222.0,34.6475,34.6756,34.61,34.61,63222.0
2019-08-29 14:20:00,36.89,36.95,36.89,36.94,38569.0,34.6006,34.6569,34.6006,34.6475,38569.0
2019-08-29 14:30:00,36.94,36.96,36.92,36.94,30749.0,34.6475,34.6662,34.6287,34.6475,30749.0
2019-08-29 14:40:00,36.94,36.95,36.91,36.92,48587.0,34.6475,34.6569,34.6193,34.6287,48587.0
2019-08-29 14:50:00,36.92,36.93,36.89,36.9,48153.0,34.6287,34.6381,34.6006,34.61,48153.0
2019-08-29 15:00:00,36.9,36.91,36.86,36.87,71856.0,34.61,34.6193,34.5724,34.5818,71856.0
2019-08-29 15:10:00,36.88,36.92,36.87,36.9,48035.0,34.5912,34.6287,34.5818,34.61,48035.0
2019-08-29 15:20:00,36.89,36.9,36.84,36.86,74871.0,34.6006,34.61,34.5537,34.5724,74871.0
2019-08-29 15:30:00,36.87,36.95,36.86,36.94,90021.0,34.5818,34.6569,34.5724,34.6475,90021.0
2019-08-29 15:40:00,36.94,36.97,36.91,36.96,120264.0,34.6475,34.6756,34.6193,34.6662,120264.0
2019-08-29 15:50:00,36.97,36.97,36.89,36.91,465975.0,34.6756,34.6756,34.6006,34.6193,465975.0
2019-08-30 09:30:00,37.25,37.34,37.08,37.25,177490.0,34.9382,35.0227,34.7788,34.9382,177490.0
2019-08-30 09:40:00,37.25,37.33,37.14,37.32,94786.0,34.9382,35.0133,34.8351,35.0039,94786.0
2019-08-30 09:50:00,37.32,37.32,37.17,37.17,62859.0,35.0039,35.0039,34.8632,34.8632,62859.0
2019-08-30 10:00:00,37.18,37.25,37.14,37.23,81811.0,34.8726,34.9382,34.8351,34.9195,81811.0
2019-08-30 10:10:00,37.23,37.33,37.21,37.22,79498.0,34.9195,35.0133,34.9007,34.9101,79498.0
2019-08-30 10:20:00,37.22,37.22,37.07,37.1,91055.0,34.9101,34.9101,34.7694,34.7976,91055.0
2019-08-30 10:30:00,37.11,37.13,37.09,37.09,103167.0,34.8069,34.8257,34.7882,34.7882,103167.0
2019-08-30 10:40:00,37.1,37.13,37.08,37.12,56388.0,34.7976,34.8257,34.7788,34.8163,56388.0
2019-08-30 10:50:00,37.11,37.12,37.04,37.04,75264.0,34.8069,34.8163,34.7413,34.7413,75264.0
2019-08-30 11:00:00,37.05,37.07,36.95,36.99,90585.0,34.7507,34.7694,34.6569,34.6944,90585.0
2019-08-30 11:10:00,37.0,37.01,36.9,36.94,53282.0,34.7038,34.7131,34.61,34.6475,53282.0
2019-08-30 11:20:00,36.94,37.06,36.92,37.06,79430.0,34.6475,34.76,34.6287,34.76,79430.0
2019-08-30 11:30:00,37.05,37.1,37.03,37.06,67915.0,34.7507,34.7976,34.7319,34.76,67915.0
2019-08-30 11:40:00,37.05,37.12,37.03,37.09,55306.0,34.7507,34.8163,34.7319,34.7882,55306.0
2019-08-30 11:50:00,37.1,37.13,37.08,37.09,56437.0,34.7976,34.8257,34.7788,34.7882,56437.0
2019-08-30 12:00:00,37.09,37.12,37.06,37.08,55160.0,34.7882,34.8163,34.76,34.7788,55160.0
2019-08-30 12:10:00,37.08,37.13,37.07,37.13,26658.0,34.7788,34.8257,34.7694,34.8257,26658.0
2019-08-30 12:20:00,37.12,37.16,37.12,37.15,30355.0,34.8163,34.8538,34.8163,34.8444,30355.0
2019-08-30 12:30:00,37.15,37.16,37.11,37.15,31285.0,34.8444,34.8538,34.8069,34.8444,31285.0
2019-08-30 12:40:00,37.14,37.17,37.13,37.16,37592.0,34.8351,34.8632,34.8257,34.8538,37592.0
2019-08-30 12:50:00,37.16,37.2,37.14,37.19,29054.0,34.8538,34.8913,34.8351,34.882,29054.0
2019-08-30 13:00:00,37.19,37.21,37.11,37.15,60695.0,34.882,34.9007,34.8069,34.8444,60695.0
2019-08-30 13:10:00,37.15,37.16,37.11,37.13,21504.0,34.8444,34.8538,34.8069,34.8257,21504.0
2019-08-30 13:20:00,37.13,37.15,37.11,37.13,47124.0,34.8257,34.8444,34.8069,34.8257,47124.0
2019-08-30 13:30:00,37.13,37.19,37.13,37.17,87466.0,34.8257,34.882,34.8257,34.8632,87466.0
2019-08-30 13:40:00,37.16,37.18,37.13,37.18,26174.0,34.8538,34.8726,34.8257,34.8726,26174.0
2019-08-30 13:50:00,37.17,37.19,37.13,37.14,43312.0,34.8632,34.882,34.8257,34.8351,43312.0
2019-08-30 14:00:00,37.15,37.22,37.15,37.22,74837.0,34.8444,34.9101,34.8444,34.9101,74837.0
2019-08-30 14:10:00,37.22,37.25,37.19,37.23,47598.0,34.9101,34.9382,34.882,34.9195,47598.0
2019-08-30 14:20:00,37.23,37.26,37.22,37.23,41852.0,34.9195,34.9476,34.9101,34.9195,41852.0
2019-08-30 14:30:00,37.23,37.24,37.15,37.16,39370.0,34.9195,34.9289,34.8444,34.8538,39370.0
2019-08-30 14:40:00,37.15,37.16,37.1,37.11,44517.0,34.8444,34.8538,34.7976,34.8069,44517.0
2019-08-30 14:50:00,37.11,37.12,37.05,37.06,51347.0,34.8069,34.8163,34.7507,34.76,51347.0
2019-08-30 15:00:00,37.06,37.09,37.04,37.08,37283.0,34.76,34.7882,34.7413,34.7788,37283.0
2019-08-30 15:10:00,37.08,37.08,37.0,37.0,64513.0,34.7788,34.7788,34.7038,34.7038,64513.0
2019-08-30 15:20:00,37.0,37.04,36.98,37.03,95672.0,34.7038,34.7413,34.685,34.7319,95672.0
2019-08-30 15:30:00,37.04,37.08,37.01,37.01,120413.0,34.7413,34.7788,34.7131,34.7131,120413.0
2019-08-30 15:40:00,37.02,37.08,37.01,37.05,152058.0,34.7225,34.7788,34.7131,34.7507,152058.0
2019-08-30 15:50:00,37.06,37.14,37.06,37.07,631660.0,34.76,34.8351,34.76,34.7694,631660.0
2019-09-03 09:30:00,36.89,36.93,36.7,36.8,239004.0,34.6006,34.6381,34.4224,34.5162,239004.0
2019-09-03 09:40:00,36.81,36.89,36.74,36.89,265426.0,34.5255,34.6006,34.4599,34.6006,265426.0
2019-09-03 09:50:00,36.89,37.01,36.89,36.98,169659.0,34.6006,34.7131,34.6006,34.685,169659.0
2019-09-03 10:00:00,36.96,36.98,36.6,36.68,378335.0,34.6662,34.685,34.3286,34.4036,378335.0
2019-09-03 10:10:00,36.67,36.74,36.62,36.67,65864.0,34.3942,34.4599,34.3473,34.3942,65864.0
2019-09-03 10:20:00,36.69,36.78,36.64,36.77,93456.0,34.413,34.4974,34.3661,34.488,93456.0
2019-09-03 10:30:00,36.77,36.78,36.69,36.77,112311.0,34.488,34.4974,34.413,34.488,112311.0
2019-09-03 10:40:00,36.77,36.91,36.75,36.84,163814.0,34.488,34.6193,34.4693,34.5537,163814.0
2019-09-03 10:50:00,36.84,36.89,36.81,36.86,82679.0,34.5537,34.6006,34.5255,34.5724,82679.0
2019-09-03 11:00:00,36.86,36.87,36.77,36.78,64022.0,34.5724,34.5818,34.488,34.4974,64022.0
2019-09-03 11:10:00,36.78,36.79,36.67,36.73,92306.0,34.4974,34.5068,34.3942,34.4505,92306.0
2019-09-03 11:20:00,36.73,36.8,36.7,36.75,77099.0,34.4505,34.5162,34.4224,34.4693,77099.0
2019-09-03 11:30:00,36.76,36.83,36.73,36.8,90202.0,34.4787,34.5443,34.4505,34.5162,90202.0
2019-09-03 11:40:00,36.8,36.85,36.76,36.83,90711.0,34.5162,34.5631,34.4787,34.5443,90711.0
2019-09-03 11:50:00,36.83,36.83,36.76,36.77,64342.0,34.5443,34.5443,34.4787,34.488,64342.0
2019-09-03 12:00:00,36.77,36.8,36.74,36.74,58124.0,34.488,34.5162,34.4599,34.4599,58124.0
2019-09-03 12:10:00,36.74,36.82,36.73,36.81,54147.0,34.4599,34.5349,34.4505,34.5255,54147.0
2019-09-03 12:20:00,36.81,36.83,36.75,36.76,50284.0,34.5255,34.5443,34.4693,34.4787,50284.0
2019-09-03 12:30:00,36.75,36.77,36.71,36.77,34434.0,34.4693,34.488,34.4318,34.488,34434.0
2019-09-03 12:40:00,36.77,36.78,36.75,36.76,40986.0,34.488,34.4974,34.4693,34.4787,40986.0
2019-09-03 12:50:00,36.76,36.76,36.67,36.68,53203.0,34.4787,34.4787,34.3942,34.4036,53203.0
2019-09-03 13:00:00,36.68,36.72,36.64,36.69,85513.0,34.4036,34.4411,34.3661,34.413,85513.0
2019-09-03 13:10:00,36.68,36.71,36.66,36.68,46581.0,34.4036,34.4318,34.3849,34.4036,46581.0
2019-09-03 13:20:00,36.67,36.68,36.63,36.66,65752.0,34.3942,34.4036,34.3567,34.3849,65752.0
2019-09-03 13:30:00,36.66,36.68,36.58,36.59,91596.0,34.3849,34.4036,34.3098,34.3192,91596.0
2019-09-03 13:40:00,36.59,36.61,36.54,36.58,119183.0,34.3192,34.338,34.2723,34.3098,119183.0
2019-09-03 13:50:00,36.58,36.59,36.54,36.59,84245.0,34.3098,34.3192,34.2723,34.3192,84245.0
2019-09-03 14:00:00,36.59,36.63,36.58,36.61,64993.0,34.3192,34.3567,34.3098,34.338,64993.0
2019-09-03 14:10:00,36.62,36.72,36.61,36.7,85197.0,34.3473,34.4411,34.338,34.4224,85197.0
2019-09-03 14:20:00,36.7,36.77,36.69,36.77,45288.0,34.4224,34.488,34.413,34.488,45288.0
2019-09-03 14:30:00,36.76,36.79,36.75,36.77,69709.0,34.4787,34.5068,34.4693,34.488,69709.0
2019-09-03 14:40:00,36.76,36.78,36.75,36.77,47858.0,34.4787,34.4974,34.4693,34.488,47858.0
2019-09-03 14:50:00,36.78,36.81,36.75,36.81,62675.0,34.4974,34.5255,34.4693,34.5255,62675.0
2019-09-03 15:00:00,36.8,36.81,36.77,36.81,51318.0,34.5162,34.5255,34.488,34.5255,51318.0
2019-09-03 15:10:00,36.8,36.85,36.8,36.84,75688.0,34.5162,34.5631,34.5162,34.5537,75688.0
2019-09-03 15:20:00,36.84,36.91,36.83,36.91,198989.0,34.5537,34.6193,34.5443,34.6193,198989.0
2019-09-03 15:30:00,36.91,36.93,36.88,36.91,150691.0,34.6193,34.6381,34.5912,34.6193,150691.0
2019-09-03 15:40:00,36.92,36.96,36.88,36.89,167417.0,34.6287,34.6662,34.5912,34.6006,167417.0
2019-09-03 15:50:00,36.9,36.98,36.89,36.91,615976.0,34.61,34.685,34.6006,34.6193,615976.0
2019-09-04 09:30:00,37.31,37.7,37.24,37.57,473016.0,34.9945,35.3603,34.9289,35.2384,473016.0
2019-09-04 09:40:00,37.56,37.62,37.47,37.57,206894.0,35.229,35.2853,35.1446,35.2384,206894.0
2019-09-04 09:50:00,37.56,37.7,37.51,37.66,238320.0,35.229,35.3603,35.1821,35.3228,238320.0
2019-09-04 10:00:00,37.66,37.8,37.64,37.8,254906.0,35.3228,35.4541,35.304,35.4541,254906.0
2019-09-04 10:10:00,37.8,37.84,37.74,37.83,107152.0,35.4541,35.4916,35.3978,35.4822,107152.0
2019-09-04 10:20:00,37.83,37.9,37.81,37.84,118930.0,35.4822,35.5479,35.4635,35.4916,118930.0
2019-09-04 10:30:00,37.84,37.9,37.8,37.87,117065.0,35.4916,35.5479,35.4541,35.5198,117065.0
2019-09-04 10:40:00,37.87,37.98,37.85,37.96,126232.0,35.5198,35.6229,35.501,35.6042,126232.0
2019-09-04 10:50:00,37.96,38.05,37.92,37.96,146108.0,35.6042,35.6886,35.5667,35.6042,146108.0
2019-09-04 11:00:00,37.96,37.99,37.94,37.98,68985.0,35.6042,35.6323,35.5854,35.6229,68985.0
2019-09-04 11:10:00,37.98,38.04,37.96,38.01,92358.0,35.6229,35.6792,35.6042,35.6511,92358.0
2019-09-04 11:20:00,38.01,38.02,37.97,38.01,89882.0,35.6511,35.6605,35.6136,35.6511,89882.0
2019-09-04 11:30:00,38.01,38.06,37.98,38.06,107472.0,35.6511,35.698,35.6229,35.698,107472.0
2019-09-04 11:40:00,38.06,38.12,38.05,38.12,113352.0,35.698,35.7543,35.6886,35.7543,113352.0
2019-09-04 11:50:00,38.12,38.13,38.06,38.06,64353.0,35.7543,35.7636,35.698,35.698,64353.0
2019-09-04 12:00:00,38.07,38.13,38.06,38.13,102413.0,35.7074,35.7636,35.698,35.7636,102413.0
2019-09-04 12:10:00,38.12,38.16,38.09,38.1,103208.0,35.7543,35.7918,35.7261,35.7355,103208.0
2019-09-04 12:20:00,38.11,38.19,38.1,38.18,98564.0,35.7449,35.8199,35.7355,35.8105,98564.0
2019-09-04 12:30:00,38.19,38.27,38.17,38.26,104856.0,35.8199,35.8949,35.8011,35.8856,104856.0
2019-09-04 12:40:00,38.26,38.27,38.21,38.24,131243.0,35.8856,35.8949,35.8387,35.8668,131243.0
2019-09-04 12:50:00,38.24,38.26,38.21,38.25,78203.0,35.8668,35.8856,35.8387,35.8762,78203.0
2019-09-04 13:00:00,38.24,38.27,38.21,38.23,95753.0,35.8668,35.8949,35.8387,35.8574,95753.0
2019-09-04 13:10:00,38.23,38.27,38.17,38.22,113930.0,35.8574,35.8949,35.8011,35.848,113930.0
2019-09-04 13:20:00,38.22,38.26,38.21,38.25,87072.0,35.848,35.8856,35.8387,35.8762,87072.0
2019-09-04 13:30:00,38.26,38.26,38.16,38.2,77140.0,35.8856,35.8856,35.7918,35.8293,77140.0
2019-09-04 13:40:00,38.2,38.21,38.16,38.18,130772.0,35.8293,35.8387,35.7918,35.8105,130772.0
2019-09-04 13:50:00,38.19,38.23,38.17,38.19,83629.0,35.8199,35.8574,35.8011,35.8199,83629.0
2019-09-04 14:00:00,38.19,38.24,38.17,38.18,99465.0,35.8199,35.8668,35.8011,35.8105,99465.0
2019-09-04 14:10:00,38.18,38.23,38.17,38.22,126872.0,35.8105,35.8574,35.8011,35.848,126872.0
2019-09-04 14:20:00,38.22,38.24,38.2,38.2,87377.0,35.848,35.8668,35.8293,35.8293,87377.0
2019-09-04 14:30:00,38.2,38.23,38.17,38.18,102877.0,35.8293,35.8574,35.8011,35.8105,102877.0
2019-09-04 14:40:00,38.18,38.23,38.18,38.2,118864.0,35.8105,35.8574,35.8105,35.8293,118864.0
2019-09-04 14:50:00,38.21,38.24,38.2,38.23,101029.0,35.8387,35.8668,35.8293,35.8574,101029.0
2019-09-04 15:00:00,38.24,38.26,38.2,38.21,178547.0,35.8668,35.8856,35.8293,35.8387,178547.0
2019-09-04 15:10:00,38.2,38.25,38.2,38.22,156019.0,35.8293,35.8762,35.8293,35.848,156019.0
2019-09-04 15:20:00,38.22,38.24,38.19,38.21,121762.0,35.848,35.8668,35.8199,35.8387,121762.0
2019-09-04 15:30:00,38.22,38.3,38.2,38.27,285250.0,35.848,35.9231,35.8293,35.8949,285250.0
2019-09-04 15:40:00,38.27,38.28,38.25,38.27,276712.0,35.8949,35.9043,35.8762,35.8949,276712.0
2019-09-04 15:50:00,38.27,38.32,38.24,38.27,961220.0,35.8949,35.9418,35.8668,35.8949,961220.0
2019-09-05 09:30:00,38.62,39.18,38.62,39.13,754234.0,36.5786,37.109,36.5786,37.0617,754234.0
2019-09-05 09:40:00,39.13,39.36,39.12,39.17,407915.0,37.0617,37.2795,37.0522,37.0996,407915.0
2019-09-05 09:50:00,39.16,39.2,39.05,39.12,148252.0,37.0901,37.128,36.9859,37.0522,148252.0
2019-09-05 10:00:00,39.15,39.2,39.07,39.1,238123.0,37.0806,37.128,37.0048,37.0333,238123.0
2019-09-05 10:10:00,39.11,39.37,39.11,39.36,301683.0,37.0427,37.289,37.0427,37.2795,301683.0
2019-09-05 10:20:00,39.36,39.51,39.33,39.47,421203.0,37.2795,37.4216,37.2511,37.3837,421203.0
2019-09-05 10:30:00,39.47,39.54,39.42,39.43,343994.0,37.3837,37.45,37.3363,37.3458,343994.0
2019-09-05 10:40:00,39.43,39.43,39.28,39.34,189129.0,37.3458,37.3458,37.2037,37.2606,189129.0
2019-09-05 10:50:00,39.34,39.35,39.24,39.3,124653.0,37.2606,37.27,37.1659,37.2227,124653.0
2019-09-05 11:00:00,39.3,39.35,39.25,39.3,194852.0,37.2227,37.27,37.1753,37.2227,194852.0
2019-09-05 11:10:00,39.3,39.3,39.14,39.26,131450.0,37.2227,37.2227,37.0711,37.1848,131450.0
2019-09-05 11:20:00,39.26,39.3,39.18,39.25,98166.0,37.1848,37.2227,37.109,37.1753,98166.0
2019-09-05 11:30:00,39.24,39.28,39.19,39.24,166230.0,37.1659,37.2037,37.1185,37.1659,166230.0
2019-09-05 11:40:00,39.24,39.29,39.22,39.22,92287.0,37.1659,37.2132,37.1469,37.1469,92287.0
2019-09-05 11:50:00,39.23,39.31,39.22,39.28,118737.0,37.1564,37.2322,37.1469,37.2037,118737.0
2019-09-05 12:00:00,39.28,39.3,39.19,39.19,107315.0,37.2037,37.2227,37.1185,37.1185,107315.0
2019-09-05 12:10:00,39.19,39.25,39.17,39.2,106689.0,37.1185,37.1753,37.0996,37.128,106689.0
2019-09-05 12:20:00,39.2,39.24,39.17,39.23,71777.0,37.128,37.1659,37.0996,37.1564,71777.0
2019-09-05 12:30:00,39.23,39.26,39.19,39.21,273408.0,37.1564,37.1848,37.1185,37.1374,273408.0
2019-09-05 12:40:00,39.22,39.25,39.19,39.22,59938.0,37.1469,37.1753,37.1185,37.1469,59938.0
2019-09-05 12:50:00,39.23,39.24,39.19,39.23,99322.0,37.1564,37.1659,37.1185,37.1564,99322.0
2019-09-05 13:00:00,39.23,39.27,39.14,39.17,100625.0,37.1564,37.1943,37.0711,37.0996,100625.0
2019-09-05 13:10:00,39.18,39.2,39.16,39.18,57035.0,37.109,37.128,37.0901,37.109,57035.0
2019-09-05 13:20:00,39.19,39.24,39.19,39.23,65946.0,37.1185,37.1659,37.1185,37.1564,65946.0
2019-09-05 13:30:00,39.23,39.29,39.22,39.29,98960.0,37.1564,37.2132,37.1469,37.2132,98960.0
2019-09-05 13:40:00,39.29,39.29,39.22,39.24,89938.0,37.2132,37.2132,37.1469,37.1659,89938.0
2019-09-05 13:50:00,39.23,39.28,39.2,39.27,134688.0,37.1564,37.2037,37.128,37.1943,134688.0
2019-09-05 14:00:00,39.27,39.27,39.13,39.18,117650.0,37.1943,37.1943,37.0617,37.109,117650.0
2019-09-05 14:10:00,39.18,39.22,39.16,39.17,95086.0,37.109,37.1469,37.0901,37.0996,95086.0
2019-09-05 14:20:00,39.18,39.19,39.12,39.18,68089.0,37.109,37.1185,37.0522,37.109,68089.0
2019-09-05 14:30:00,39.18,39.2,39.16,39.16,66481.0,37.109,37.128,37.0901,37.0901,66481.0
2019-09-05 14:40:00,39.16,39.17,39.1,39.12,124990.0,37.0901,37.0996,37.0333,37.0522,124990.0
2019-09-05 14:50:00,39.12,39.12,38.98,39.02,263929.0,37.0522,37.0522,36.9196,36.9575,263929.0
2019-09-05 15:00:00,39.02,39.06,38.97,38.98,189265.0,36.9575,36.9954,36.9101,36.9196,189265.0
2019-09-05 15:10:00,38.98,39.01,38.97,38.98,124311.0,36.9196,36.948,36.9101,36.9196,124311.0
2019-09-05 15:20:00,38.98,39.01,38.94,38.98,255534.0,36.9196,36.948,36.8817,36.9196,255534.0
2019-09-05 15:30:00,38.98,39.01,38.97,38.97,186350.0,36.9196,36.948,36.9101,36.9101,186350.0
2019-09-05 15:40:00,38.98,38.99,38.88,38.9,258494.0,36.9196,36.9291,36.8249,36.8438,258494.0
2019-09-05 15:50:00,38.9,38.9,38.7,38.74,1836610.0,36.8438,36.8438,36.6544,36.6923,1836610.0
2019-09-06 09:30:00,38.92,38.93,38.75,38.84,173499.0,36.8628,36.8722,36.7018,36.787,173499.0
2019-09-06 09:40:00,38.84,38.9,38.68,38.88,118256.0,36.787,36.8438,36.6355,36.8249,118256.0
2019-09-06 09:50:00,38.86,38.87,38.66,38.67,60141.0,36.8059,36.8154,36.6165,36.626,60141.0
2019-09-06 10:00:00,38.68,38.79,38.52,38.66,336758.0,36.6355,36.7396,36.4839,36.6165,336758.0
2019-09-06 10:10:00,38.66,38.8,38.53,38.69,229878.0,36.6165,36.7491,36.4934,36.6449,229878.0
2019-09-06 10:20:00,38.7,38.79,38.67,38.79,77324.0,36.6544,36.7396,36.626,36.7396,77324.0
2019-09-06 10:30:00,38.8,38.81,38.73,38.8,83116.0,36.7491,36.7586,36.6828,36.7491,83116.0
2019-09-06 10:40:00,38.8,38.85,38.78,38.78,95711.0,36.7491,36.7965,36.7302,36.7302,95711.0
2019-09-06 10:50:00,38.79,38.8,38.71,38.76,48207.0,36.7396,36.7491,36.6639,36.7112,48207.0
2019-09-06 11:00:00,38.76,38.8,38.72,38.78,81983.0,36.7112,36.7491,36.6733,36.7302,81983.0
2019-09-06 11:10:00,38.77,38.79,38.74,38.78,48790.0,36.7207,36.7396,36.6923,36.7302,48790.0
2019-09-06 11:20:00,38.78,38.8,38.72,38.75,54503.0,36.7302,36.7491,36.6733,36.7018,54503.0
2019-09-06 11:30:00,38.75,38.77,38.71,38.75,54228.0,36.7018,36.7207,36.6639,36.7018,54228.0
2019-09-06 11:40:00,38.75,38.81,38.74,38.79,87368.0,36.7018,36.7586,36.6923,36.7396,87368.0
2019-09-06 11:50:00,38.79,38.8,38.73,38.76,52274.0,36.7396,36.7491,36.6828,36.7112,52274.0
2019-09-06 12:00:00,38.75,38.81,38.73,38.77,65028.0,36.7018,36.7586,36.6828,36.7207,65028.0
2019-09-06 12:10:00,38.77,38.78,38.75,38.75,52564.0,36.7207,36.7302,36.7018,36.7018,52564.0
2019-09-06 12:20:00,38.75,38.76,38.7,38.71,98511.0,36.7018,36.7112,36.6544,36.6639,98511.0
2019-09-06 12:30:00,38.71,38.73,38.68,38.73,44360.0,36.6639,36.6828,36.6355,36.6828,44360.0
2019-09-06 12:40:00,38.73,38.75,38.71,38.73,71326.0,36.6828,36.7018,36.6639,36.6828,71326.0
2019-09-06 12:50:00,38.72,38.78,38.72,38.76,75381.0,36.6733,36.7302,36.6733,36.7112,75381.0
2019-09-06 13:00:00,38.76,38.8,38.74,38.75,65937.0,36.7112,36.7491,36.6923,36.7018,65937.0
2019-09-06 13:10:00,38.75,38.77,38.73,38.75,55388.0,36.7018,36.7207,36.6828,36.7018,55388.0
2019-09-06 13:20:00,38.75,38.77,38.73,38.77,56005.0,36.7018,36.7207,36.6828,36.7207,56005.0
2019-09-06 13:30:00,38.77,38.78,38.74,38.75,45820.0,36.7207,36.7302,36.6923,36.7018,45820.0
2019-09-06 13:40:00,38.75,38.77,38.73,38.74,47511.0,36.7018,36.7207,36.6828,36.6923,47511.0
2019-09-06 13:50:00,38.74,38.75,38.69,38.73,71947.0,36.6923,36.7018,36.6449,36.6828,71947.0
2019-09-06 14:00:00,38.73,38.74,38.68,38.7,48062.0,36.6828,36.6923,36.6355,36.6544,48062.0
2019-09-06 14:10:00,38.7,38.72,38.68,38.7,56166.0,36.6544,36.6733,36.6355,36.6544,56166.0
2019-09-06 14:20:00,38.71,38.77,38.7,38.75,55143.0,36.6639,36.7207,36.6544,36.7018,55143.0
2019-09-06 14:30:00,38.75,38.76,38.73,38.75,32122.0,36.7018,36.7112,36.6828,36.7018,32122.0
2019-09-06 14:40:00,38.74,38.76,38.72,38.75,56584.0,36.6923,36.7112,36.6733,36.7018,56584.0
2019-09-06 14:50:00,38.75,38.75,38.68,38.7,52553.0,36.7018,36.7018,36.6355,36.6544,52553.0
2019-09-06 15:00:00,38.7,38.73,38.68,38.7,46810.0,36.6544,36.6828,36.6355,36.6544,46810.0
2019-09-06 15:10:00,38.7,38.75,38.69,38.73,52854.0,36.6544,36.7018,36.6449,36.6828,52854.0
2019-09-06 15:20:00,38.73,38.78,38.72,38.77,102024.0,36.6828,36.7302,36.6733,36.7207,102024.0
2019-09-06 15:30:00,38.77,38.78,38.7,38.72,121709.0,36.7207,36.7302,36.6544,36.6733,121709.0
2019-09-06 15:40:00,38.72,38.75,38.7,38.75,161438.0,36.6733,36.7018,36.6544,36.7018,161438.0
2019-09-06 15:50:00,38.75,38.8,38.72,38.77,586738.0,36.7018,36.7491,36.6733,36.7207,586738.0
2019-09-09 09:30:00,39.06,39.14,38.95,39.05,264378.0,36.9954,37.0711,36.8912,36.9859,264378.0
2019-09-09 09:40:00,39.05,39.23,39.05,39.21,106344.0,36.9859,37.1564,36.9859,37.1374,106344.0
2019-09-09 09:50:00,39.2,39.37,39.18,39.32,154995.0,37.128,37.289,37.109,37.2416,154995.0
2019-09-09 10:00:00,39.33,39.48,39.29,39.44,222352.0,37.2511,37.3932,37.2132,37.3553,222352.0
2019-09-09 10:10:00,39.45,39.59,39.43,39.56,229269.0,37.3648,37.4974,37.3458,37.4689,229269.0
2019-09-09 10:20:00,39.56,39.62,39.55,39.62,270865.0,37.4689,37.5258,37.4595,37.5258,270865.0
2019-09-09 10:30:00,39.62,39.7,39.61,39.67,193549.0,37.5258,37.6015,37.5163,37.5731,193549.0
2019-09-09 10:40:00,39.67,39.75,39.66,39.74,113281.0,37.5731,37.6489,37.5637,37.6394,113281.0
2019-09-09 10:50:00,39.74,39.77,39.68,39.68,109791.0,37.6394,37.6678,37.5826,37.5826,109791.0
2019-09-09 11:00:00,39.68,39.68,39.57,39.61,99132.0,37.5826,37.5826,37.4784,37.5163,99132.0
2019-09-09 11:10:00,39.61,39.68,39.58,39.59,92487.0,37.5163,37.5826,37.4879,37.4974,92487.0
2019-09-09 11:20:00,39.59,39.59,39.54,39.58,104703.0,37.4974,37.4974,37.45,37.4879,104703.0
2019-09-09 11:30:00,39.58,39.58,39.54,39.56,56176.0,37.4879,37.4879,37.45,37.4689,56176.0
2019-09-09 11:40:00,39.56,39.64,39.55,39.64,91500.0,37.4689,37.5447,37.4595,37.5447,91500.0
2019-09-09 11:50:00,39.64,39.75,39.61,39.75,111590.0,37.5447,37.6489,37.5163,37.6489,111590.0
2019-09-09 12:00:00,39.74,39.78,39.71,39.71,144910.0,37.6394,37.6773,37.611,37.611,144910.0
2019-09-09 12:10:00,39.71,39.75,39.66,39.66,94613.0,37.611,37.6489,37.5637,37.5637,94613.0
2019-09-09 12:20:00,39.67,39.68,39.55,39.57,100435.0,37.5731,37.5826,37.4595,37.4784,100435.0
2019-09-09 12:30:00,39.57,39.57,39.47,39.48,70907.0,37.4784,37.4784,37.3837,37.3932,70907.0
2019-09-09 12:40:00,39.49,39.57,39.48,39.54,166136.0,37.4026,37.4784,37.3932,37.45,166136.0
2019-09-09 12:50:00,39.54,39.57,39.5,39.51,62739.0,37.45,37.4784,37.4121,37.4216,62739.0
2019-09-09 13:00:00,39.5,39.55,39.5,39.55,73207.0,37.4121,37.4595,37.4121,37.4595,73207.0
2019-09-09 13:10:00,39.55,39.56,39.51,39.55,59201.0,37.4595,37.4689,37.4216,37.4595,59201.0
2019-09-09 13:20:00,39.55,39.57,39.52,39.52,97907.0,37.4595,37.4784,37.4311,37.4311,97907.0
2019-09-09 13:30:00,39.52,39.54,39.48,39.52,75038.0,37.4311,37.45,37.3932,37.4311,75038.0
2019-09-09 13:40:00,39.52,39.54,39.46,39.52,80078.0,37.4311,37.45,37.3742,37.4311,80078.0
2019-09-09 13:50:00,39.51,39.52,39.48,39.49,49675.0,37.4216,37.4311,37.3932,37.4026,49675.0
2019-09-09 14:00:00,39.48,39.53,39.39,39.41,88936.0,37.3932,37.4405,37.3079,37.3269,88936.0
2019-09-09 14:10:00,39.4,39.42,39.37,39.4,77430.0,37.3174,37.3363,37.289,37.3174,77430.0
2019-09-09 14:20:00,39.41,39.44,39.38,39.44,80035.0,37.3269,37.3553,37.2985,37.3553,80035.0
2019-09-09 14:30:00,39.44,39.52,39.43,39.51,75229.0,37.3553,37.4311,37.3458,37.4216,75229.0
2019-09-09 14:40:00,39.52,39.52,39.46,39.48,60139.0,37.4311,37.4311,37.3742,37.3932,60139.0
2019-09-09 14:50:00,39.48,39.5,39.45,39.5,65103.0,37.3932,37.4121,37.3648,37.4121,65103.0
2019-09-09 15:00:00,39.5,39.53,39.48,39.53,106509.0,37.4121,37.4405,37.3932,37.4405,106509.0
2019-09-09 15:10:00,39.53,39.64,39.53,39.64,127817.0,37.4405,37.5447,37.4405,37.5447,127817.0
2019-09-09 15:20:00,39.64,39.67,39.62,39.66,65897.0,37.5447,37.5731,37.5258,37.5637,65897.0
2019-09-09 15:30:00,39.67,39.72,39.64,39.68,191865.0,37.5731,37.6205,37.5447,37.5826,191865.0
2019-09-09 15:40:00,39.68,39.68,39.61,39.64,291338.0,37.5826,37.5826,37.5163,37.5447,291338.0
2019-09-09 15:50:00,39.64,39.65,39.58,39.59,732873.0,37.5447,37.5542,37.4879,37.4974,732873.0
2019-09-10 09:30:00,39.2,39.68,39.16,39.2,433618.0,37.128,37.5826,37.0901,37.128,433618.0
2019-09-10 09:40:00,39.2,39.28,38.99,39.18,324138.0,37.128,37.2037,36.9291,37.109,324138.0
2019-09-10 09:50:00,39.18,39.28,39.07,39.23,334884.0,37.109,37.2037,37.0048,37.1564,334884.0
2019-09-10 10:00:00,39.23,39.27,39.12,39.12,222011.0,37.1564,37.1943,37.0522,37.0522,222011.0
2019-09-10 10:10:00,39.12,39.16,38.93,38.95,171556.0,37.0522,37.0901,36.8722,36.8912,171556.0
2019-09-10 10:20:00,38.95,38.97,38.87,38.95,183402.0,36.8912,36.9101,36.8154,36.8912,183402.0
2019-09-10 10:30:00,38.96,39.01,38.84,38.85,169254.0,36.9007,36.948,36.787,36.7965,169254.0
2019-09-10 10:40:00,38.86,39.02,38.85,38.96,157342.0,36.8059,36.9575,36.7965,36.9007,157342.0
2019-09-10 10:50:00,38.95,39.0,38.93,38.98,93754.0,36.8912,36.9385,36.8722,36.9196,93754.0
2019-09-10 11:00:00,38.98,39.1,38.95,39.1,168213.0,36.9196,37.0333,36.8912,37.0333,168213.0
2019-09-10 11:10:00,39.09,39.14,39.07,39.13,90407.0,37.0238,37.0711,37.0048,37.0617,90407.0
2019-09-10 11:20:00,39.13,39.14,39.1,39.11,71997.0,37.0617,37.0711,37.0333,37.0427,71997.0
2019-09-10 11:30:00,39.11,39.19,39.1,39.16,98833.0,37.0427,37.1185,37.0333,37.0901,98833.0
2019-09-10 11:40:00,39.16,39.25,39.15,39.22,119870.0,37.0901,37.1753,37.0806,37.1469,119870.0
2019-09-10 11:50:00,39.22,39.33,39.21,39.28,123157.0,37.1469,37.2511,37.1374,37.2037,123157.0
2019-09-10 12:00:00,39.29,39.31,39.14,39.19,66615.0,37.2132,37.2322,37.0711,37.1185,66615.0
2019-09-10 12:10:00,39.18,39.19,39.13,39.16,77371.0,37.109,37.1185,37.0617,37.0901,77371.0
2019-09-10 12:20:00,39.17,39.19,39.13,39.15,69389.0,37.0996,37.1185,37.0617,37.0806,69389.0
2019-09-10 12:30:00,39.15,39.19,39.12,39.18,84824.0,37.0806,37.1185,37.0522,37.109,84824.0
2019-09-10 12:40:00,39.18,39.18,39.12,39.17,55683.0,37.109,37.109,37.0522,37.0996,55683.0
2019-09-10 12:50:00,39.18,39.19,39.14,39.16,62461.0,37.109,37.1185,37.0711,37.0901,62461.0
2019-09-10 13:00:00,39.16,39.17,39.11,39.13,71708.0,37.0901,37.0996,37.0427,37.0617,71708.0
2019-09-10 13:10:00,39.14,39.18,39.13,39.15,63758.0,37.0711,37.109,37.0617,37.0806,63758.0
2019-09-10 13:20:00,39.15,39.24,39.15,39.21,74674.0,37.0806,37.1659,37.0806,37.1374,74674.0
2019-09-10 13:30:00,39.21,39.3,39.2,39.28,79184.0,37.1374,37.2227,37.128,37.2037,79184.0
2019-09-10 13:40:00,39.28,39.31,39.26,39.3,112268.0,37.2037,37.2322,37.1848,37.2227,112268.0
2019-09-10 13:50:00,39.31,39.4,39.31,39.36,157992.0,37.2322,37.3174,37.2322,37.2795,157992.0
2019-09-10 14:00:00,39.35,39.39,39.33,39.37,81212.0,37.27,37.3079,37.2511,37.289,81212.0
2019-09-10 14:10:00,39.37,39.38,39.34,39.36,71976.0,37.289,37.2985,37.2606,37.2795,71976.0
2019-09-10 14:20:00,39.36,39.44,39.35,39.42,71385.0,37.2795,37.3553,37.27,37.3363,71385.0
2019-09-10 14:30:00,39.42,39.47,39.41,39.46,77823.0,37.3363,37.3837,37.3269,37.3742,77823.0
2019-09-10 14:40:00,39.46,39.46,39.42,39.43,64405.0,37.3742,37.3742,37.3363,37.3458,64405.0
2019-09-10 14:50:00,39.43,39.5,39.41,39.49,105328.0,37.3458,37.4121,37.3269,37.4026,105328.0
2019-09-10 15:00:00,39.49,39.53,39.46,39.5,87025.0,37.4026,37.4405,37.3742,37.4121,87025.0
2019-09-10 15:10:00,39.5,39.54,39.48,39.52,116042.0,37.4121,37.45,37.3932,37.4311,116042.0
2019-09-10 15:20:00,39.52,39.53,39.48,39.5,130924.0,37.4311,37.4405,37.3932,37.4121,130924.0
2019-09-10 15:30:00,39.49,39.5,39.44,39.47,235086.0,37.4026,37.4121,37.3553,37.3837,235086.0
2019-09-10 15:40:00,39.46,39.51,39.46,39.5,327985.0,37.3742,37.4216,37.3742,37.4121,327985.0
2019-09-10 15:50:00,39.49,39.6,39.49,39.59,597243.0,37.4026,37.5068,37.4026,37.4974,597243.0
2019-09-11 09:30:00,39.4,39.54,39.06,39.25,500969.0,37.3174,37.45,36.9954,37.1753,500969.0
2019-09-11 09:40:00,39.26,39.47,39.22,39.42,148468.0,37.1848,37.3837,37.1469,37.3363,148468.0
2019-09-11 09:50:00,39.42,39.49,39.28,39.32,187695.0,37.3363,37.4026,37.2037,37.2416,187695.0
2019-09-11 10:00:00,39.32,39.42,39.22,39.29,225326.0,37.2416,37.3363,37.1469,37.2132,225326.0
2019-09-11 10:10:00,39.29,39.37,39.27,39.32,153870.0,37.2132,37.289,37.1943,37.2416,153870.0
2019-09-11 10:20:00,39.32,39.48,39.32,39.38,124239.0,37.2416,37.3932,37.2416,37.2985,124239.0
2019-09-11 10:30:00,39.37,39.42,39.32,39.37,229372.0,37.289,37.3363,37.2416,37.289,229372.0
2019-09-11 10:40:00,39.36,39.37,39.27,39.29,282002.0,37.2795,37.289,37.1943,37.2132,282002.0
2019-09-11 10:50:00,39.28,39.35,39.28,39.32,165612.0,37.2037,37.27,37.2037,37.2416,165612.0
2019-09-11 11:00:00,39.32,39.36,39.27,39.3,153679.0,37.2416,37.2795,37.1943,37.2227,153679.0
2019-09-11 11:10:00,39.31,39.32,39.19,39.21,155891.0,37.2322,37.2416,37.1185,37.1374,155891.0
2019-09-11 11:20:00,39.2,39.2,39.05,39.11,153193.0,37.128,37.128,36.9859,37.0427,153193.0
2019-09-11 11:30:00,39.11,39.18,39.02,39.05,137170.0,37.0427,37.109,36.9575,36.9859,137170.0
2019-09-11 11:40:00,39.04,39.07,38.98,39.0,142976.0,36.9764,37.0048,36.9196,36.9385,142976.0
2019-09-11 11:50:00,39.0,39.12,38.99,39.09,89045.0,36.9385,37.0522,36.9291,37.0238,89045.0
2019-09-11 12:00:00,39.09,39.11,38.89,38.93,238916.0,37.0238,37.0427,36.8344,36.8722,238916.0
2019-09-11 12:10:00,38.92,38.95,38.86,38.9,105476.0,36.8628,36.8912,36.8059,36.8438,105476.0
2019-09-11 12:20:00,38.9,38.97,38.86,38.96,65063.0,36.8438,36.9101,36.8059,36.9007,65063.0
2019-09-11 12:30:00,38.97,39.04,38.93,39.02,44425.0,36.9101,36.9764,36.8722,36.9575,44425.0
2019-09-11 12:40:00,39.03,39.05,38.97,38.98,51773.0,36.967,36.9859,36.9101,36.9196,51773.0
2019-09-11 12:50:00,38.98,39.02,38.97,38.98,84501.0,36.9196,36.9575,36.9101,36.9196,84501.0
2019-09-11 13:00:00,38.99,39.06,38.98,39.04,77495.0,36.9291,36.9954,36.9196,36.9764,77495.0
2019-09-11 13:10:00,39.04,39.05,39.0,39.03,55809.0,36.9764,36.9859,36.9385,36.967,55809.0
2019-09-11 13:20:00,39.03,39.06,39.02,39.04,42638.0,36.967,36.9954,36.9575,36.9764,42638.0
2019-09-11 13:30:00,39.03,39.1,39.02,39.1,65149.0,36.967,37.0333,36.9575,37.0333,65149.0
2019-09-11 13:40:00,39.11,39.19,39.09,39.11,90123.0,37.0427,37.1185,37.0238,37.0427,90123.0
2019-09-11 13:50:00,39.11,39.12,39.07,39.1,72231.0,37.0427,37.0522,37.0048,37.0333,72231.0
2019-09-11 14:00:00,39.09,39.18,39.06,39.11,65108.0,37.0238,37.109,36.9954,37.0427,65108.0
2019-09-11 14:10:00,39.11,39.14,39.1,39.13,50650.0,37.0427,37.0711,37.0333,37.0617,50650.0
2019-09-11 14:20:00,39.14,39.22,39.13,39.18,76778.0,37.0711,37.1469,37.0617,37.109,76778.0
2019-09-11 14:30:00,39.18,39.26,39.17,39.26,65408.0,37.109,37.1848,37.0996,37.1848,65408.0
2019-09-11 14:40:00,39.25,39.25,39.2,39.21,54981.0,37.1753,37.1753,37.128,37.1374,54981.0
2019-09-11 14:50:00,39.2,39.26,39.19,39.25,72924.0,37.128,37.1848,37.1185,37.1753,72924.0
2019-09-11 15:00:00,39.25,39.29,39.24,39.29,117121.0,37.1753,37.2132,37.1659,37.2132,117121.0
2019-09-11 15:10:00,39.29,39.33,39.29,39.32,99929.0,37.2132,37.2511,37.2132,37.2416,99929.0
2019-09-11 15:20:00,39.33,39.36,39.3,39.34,113335.0,37.2511,37.2795,37.2227,37.2606,113335.0
2019-09-11 15:30:00,39.34,39.38,39.33,39.37,134919.0,37.2606,37.2985,37.2511,37.289,134919.0
2019-09-11 15:40:00,39.37,39.39,39.33,39.37,156759.0,37.289,37.3079,37.2511,37.289,156759.0
2019-09-11 15:50:00,39.38,39.48,39.37,39.46,608449.0,37.2985,37.3932,37.289,37.3742,608449.0
2019-09-12 09:30:00,39.41,39.42,38.92,39.14,232418.0,37.3269,37.3363,36.8628,37.0711,232418.0
2019-09-12 09:40:00,39.14,39.19,38.95,38.98,175260.0,37.0711,37.1185,36.8912,36.9196,175260.0
2019-09-12 09:50:00,38.98,39.11,38.94,39.04,134818.0,36.9196,37.0427,36.8817,36.9764,134818.0
2019-09-12 10:00:00,39.04,39.1,39.0,39.02,158806.0,36.9764,37.0333,36.9385,36.9575,158806.0
2019-09-12 10:10:00,39.02,39.37,38.97,39.3,254617.0,36.9575,37.289,36.9101,37.2227,254617.0
2019-09-12 10:20:00,39.31,39.45,39.3,39.37,178058.0,37.2322,37.3648,37.2227,37.289,178058.0
2019-09-12 10:30:00,39.36,39.4,39.25,39.29,126456.0,37.2795,37.3174,37.1753,37.2132,126456.0
2019-09-12 10:40:00,39.3,39.3,39.14,39.2,158010.0,37.2227,37.2227,37.0711,37.128,158010.0
2019-09-12 10:50:00,39.19,39.23,38.94,38.95,219713.0,37.1185,37.1564,36.8817,36.8912,219713.0
2019-09-12 11:00:00,38.94,39.13,38.9,39.12,87095.0,36.8817,37.0617,36.8438,37.0522,87095.0
2019-09-12 11:10:00,39.11,39.15,39.05,39.13,66585.0,37.0427,37.0806,36.9859,37.0617,66585.0
2019-09-12 11:20:00,39.13,39.3,39.12,39.26,84311.0,37.0617,37.2227,37.0522,37.1848,84311.0
2019-09-12 11:30:00,39.26,39.3,39.22,39.27,54568.0,37.1848,37.2227,37.1469,37.1943,54568.0
2019-09-12 11:40:00,39.27,39.43,39.27,39.42,77937.0,37.1943,37.3458,37.1943,37.3363,77937.0
2019-09-12 11:50:00,39.42,39.43,39.34,39.4,118069.0,37.3363,37.3458,37.2606,37.3174,118069.0
2019-09-12 12:00:00,39.4,39.41,39.34,39.37,103028.0,37.3174,37.3269,37.2606,37.289,103028.0
2019-09-12 12:10:00,39.38,39.39,39.35,39.39,93353.0,37.2985,37.3079,37.27,37.3079,93353.0
2019-09-12 12:20:00,39.39,39.44,39.37,39.38,128723.0,37.3079,37.3553,37.289,37.2985,128723.0
2019-09-12 12:30:00,39.39,39.46,39.37,39.44,118520.0,37.3079,37.3742,37.289,37.3553,118520.0
2019-09-12 12:40:00,39.43,39.46,39.42,39.44,64963.0,37.3458,37.3742,37.3363,37.3553,64963.0
2019-09-12 12:50:00,39.44,39.45,39.4,39.44,44049.0,37.3553,37.3648,37.3174,37.3553,44049.0
2019-09-12 13:00:00,39.44,39.49,39.39,39.42,113657.0,37.3553,37.4026,37.3079,37.3363,113657.0
2019-09-12 13:10:00,39.43,39.45,39.39,39.41,64143.0,37.3458,37.3648,37.3079,37.3269,64143.0
2019-09-12 13:20:00,39.42,39.43,39.37,39.38,79732.0,37.3363,37.3458,37.289,37.2985,79732.0
2019-09-12 13:30:00,39.38,39.41,39.37,39.39,42336.0,37.2985,37.3269,37.289,37.3079,42336.0
2019-09-12 13:40:00,39.39,39.43,39.38,39.42,53967.0,37.3079,37.3458,37.2985,37.3363,53967.0
2019-09-12 13:50:00,39.41,39.42,39.37,39.39,71365.0,37.3269,37.3363,37.289,37.3079,71365.0
2019-09-12 14:00:00,39.38,39.39,39.33,39.36,36707.0,37.2985,37.3079,37.2511,37.2795,36707.0
2019-09-12 14:10:00,39.36,39.41,39.33,39.41,52410.0,37.2795,37.3269,37.2511,37.3269,52410.0
2019-09-12 14:20:00,39.41,39.42,39.37,39.39,44943.0,37.3269,37.3363,37.289,37.3079,44943.0
2019-09-12 14:30:00,39.4,39.44,39.37,39.39,60649.0,37.3174,37.3553,37.289,37.3079,60649.0
2019-09-12 14:40:00,39.38,39.42,39.32,39.33,62928.0,37.2985,37.3363,37.2416,37.2511,62928.0
2019-09-12 14:50:00,39.34,39.35,39.3,39.32,55828.0,37.2606,37.27,37.2227,37.2416,55828.0
2019-09-12 15:00:00,39.32,39.33,39.24,39.26,126212.0,37.2416,37.2511,37.1659,37.1848,126212.0
2019-09-12 15:10:00,39.26,39.29,39.22,39.23,113576.0,37.1848,37.2132,37.1469,37.1564,113576.0
2019-09-12 15:20:00,39.24,39.24,39.13,39.14,218355.0,37.1659,37.1659,37.0617,37.0711,218355.0
2019-09-12 15:30:00,39.14,39.26,39.13,39.21,181624.0,37.0711,37.1848,37.0617,37.1374,181624.0
2019-09-12 15:40:00,39.21,39.22,39.12,39.13,271686.0,37.1374,37.1469,37.0522,37.0617,271686.0
2019-09-12 15:50:00,39.13,39.17,39.03,39.06,844383.0,37.0617,37.0996,36.967,36.9954,844383.0
2019-09-13 09:30:00,39.47,39.58,39.29,39.39,264203.0,37.3837,37.4879,37.2132,37.3079,264203.0
2019-09-13 09:40:00,39.39,39.39,39.21,39.24,160070.0,37.3079,37.3079,37.1374,37.1659,160070.0
2019-09-13 09:50:00,39.24,39.29,39.1,39.14,147255.0,37.1659,37.2132,37.0333,37.0711,147255.0
2019-09-13 10:00:00,39.14,39.21,39.04,39.05,157540.0,37.0711,37.1374,36.9764,36.9859,157540.0
2019-09-13 10:10:00,39.05,39.15,39.01,39.15,118996.0,36.9859,37.0806,36.948,37.0806,118996.0
2019-09-13 10:20:00,39.15,39.26,39.14,39.19,96966.0,37.0806,37.1848,37.0711,37.1185,96966.0
2019-09-13 10:30:00,39.19,39.24,39.16,39.16,80132.0,37.1185,37.1659,37.0901,37.0901,80132.0
2019-09-13 10:40:00,39.16,39.21,39.16,39.2,53358.0,37.0901,37.1374,37.0901,37.128,53358.0
2019-09-13 10:50:00,39.2,39.27,39.17,39.22,207609.0,37.128,37.1943,37.0996,37.1469,207609.0
2019-09-13 11:00:00,39.22,39.26,39.2,39.21,123978.0,37.1469,37.1848,37.128,37.1374,123978.0
2019-09-13 11:10:00,39.2,39.24,39.17,39.23,75285.0,37.128,37.1659,37.0996,37.1564,75285.0
2019-09-13 11:20:00,39.23,39.25,39.19,39.22,115397.0,37.1564,37.1753,37.1185,37.1469,115397.0
2019-09-13 11:30:00,39.22,39.26,39.17,39.19,132067.0,37.1469,37.1848,37.0996,37.1185,132067.0
2019-09-13 11:40:00,39.19,39.25,39.19,39.24,82247.0,37.1185,37.1753,37.1185,37.1659,82247.0
2019-09-13 11:50:00,39.24,39.24,39.19,39.22,56031.0,37.1659,37.1659,37.1185,37.1469,56031.0
2019-09-13 12:00:00,39.22,39.23,39.16,39.16,95781.0,37.1469,37.1564,37.0901,37.0901,95781.0
2019-09-13 12:10:00,39.17,39.18,39.11,39.18,137107.0,37.0996,37.109,37.0427,37.109,137107.0
2019-09-13 12:20:00,39.18,39.19,39.13,39.17,77415.0,37.109,37.1185,37.0617,37.0996,77415.0
2019-09-13 12:30:00,39.16,39.22,39.16,39.19,101489.0,37.0901,37.1469,37.0901,37.1185,101489.0
2019-09-13 12:40:00,39.19,39.19,39.14,39.16,78930.0,37.1185,37.1185,37.0711,37.0901,78930.0
2019-09-13 12:50:00,39.16,39.21,39.16,39.19,111625.0,37.0901,37.1374,37.0901,37.1185,111625.0
2019-09-13 13:00:00,39.19,39.21,39.18,39.21,52100.0,37.1185,37.1374,37.109,37.1374,52100.0
2019-09-13 13:10:00,39.21,39.22,39.18,39.2,86270.0,37.1374,37.1469,37.109,37.128,86270.0
2019-09-13 13:20:00,39.19,39.2,39.17,39.19,44240.0,37.1185,37.128,37.0996,37.1185,44240.0
2019-09-13 13:30:00,39.2,39.2,39.17,39.18,55249.0,37.128,37.128,37.0996,37.109,55249.0
2019-09-13 13:40:00,39.18,39.47,39.15,39.36,660353.0,37.109,37.3837,37.0806,37.2795,660353.0
2019-09-13 13:50:00,39.36,39.37,39.11,39.14,405624.0,37.2795,37.289,37.0427,37.0711,405624.0
2019-09-13 14:00:00,39.14,39.14,39.05,39.08,297805.0,37.0711,37.0711,36.9859,37.0143,297805.0
2019-09-13 14:10:00,39.08,39.09,39.01,39.02,166776.0,37.0143,37.0238,36.948,36.9575,166776.0
2019-09-13 14:20:00,39.02,39.05,38.96,38.98,236621.0,36.9575,36.9859,36.9007,36.9196,236621.0
2019-09-13 14:30:00,38.98,38.99,38.91,38.91,161825.0,36.9196,36.9291,36.8533,36.8533,161825.0
2019-09-13 14:40:00,38.91,38.92,38.84,38.88,303198.0,36.8533,36.8628,36.787,36.8249,303198.0
2019-09-13 14:50:00,38.88,38.93,38.83,38.91,152568.0,36.8249,36.8722,36.7775,36.8533,152568.0
2019-09-13 15:00:00,38.9,38.9,38.78,38.79,182467.0,36.8438,36.8438,36.7302,36.7396,182467.0
2019-09-13 15:10:00,38.8,38.85,38.79,38.84,294669.0,36.7491,36.7965,36.7396,36.787,294669.0
2019-09-13 15:20:00,38.84,38.89,38.83,38.85,160796.0,36.787,36.8344,36.7775,36.7965,160796.0
2019-09-13 15:30:00,38.86,38.88,38.83,38.84,182065.0,36.8059,36.8249,36.7775,36.787,182065.0
2019-09-13 15:40:00,38.84,38.87,38.79,38.84,265766.0,36.787,36.8154,36.7396,36.787,265766.0
2019-09-13 15:50:00,38.83,38.88,38.79,38.83,1068545.0,36.7775,36.8249,36.7396,36.7775,1068545.0
2019-09-16 09:30:00,37.97,38.16,37.45,37.7,1099228.0,35.963,36.1429,35.4705,35.7073,1099228.0
2019-09-16 09:40:00,37.7,37.97,37.68,37.8,698901.0,35.7073,35.963,35.6883,35.802,698901.0
2019-09-16 09:50:00,37.81,38.12,37.8,38.05,402116.0,35.8114,36.1051,35.802,36.0388,402116.0
2019-09-16 10:00:00,38.05,38.07,37.76,37.78,345336.0,36.0388,36.0577,35.7641,35.783,345336.0
2019-09-16 10:10:00,37.78,37.81,37.71,37.78,376938.0,35.783,35.8114,35.7167,35.783,376938.0
2019-09-16 10:20:00,37.77,37.89,37.76,37.78,151213.0,35.7736,35.8872,35.7641,35.783,151213.0
2019-09-16 10:30:00,37.78,37.82,37.67,37.73,316431.0,35.783,35.8209,35.6788,35.7357,316431.0
2019-09-16 10:40:00,37.73,37.79,37.63,37.66,217980.0,35.7357,35.7925,35.641,35.6694,217980.0
2019-09-16 10:50:00,37.65,37.94,37.62,37.68,701466.0,35.6599,35.9346,35.6315,35.6883,701466.0
2019-09-16 11:00:00,37.69,37.75,37.63,37.64,145855.0,35.6978,35.7546,35.641,35.6504,145855.0
2019-09-16 11:10:00,37.65,37.75,37.64,37.72,147987.0,35.6599,35.7546,35.6504,35.7262,147987.0
2019-09-16 11:20:00,37.72,37.73,37.67,37.68,169256.0,35.7262,35.7357,35.6788,35.6883,169256.0
2019-09-16 11:30:00,37.68,37.71,37.64,37.66,216638.0,35.6883,35.7167,35.6504,35.6694,216638.0
2019-09-16 11:40:00,37.66,37.67,37.55,37.58,171703.0,35.6694,35.6788,35.5652,35.5936,171703.0
2019-09-16 11:50:00,37.57,37.63,37.5,37.54,285882.0,35.5841,35.641,35.5178,35.5557,285882.0
2019-09-16 12:00:00,37.53,37.57,37.44,37.48,168358.0,35.5462,35.5841,35.461,35.4989,168358.0
2019-09-16 12:10:00,37.47,37.51,37.35,37.35,170540.0,35.4894,35.5273,35.3758,35.3758,170540.0
2019-09-16 12:20:00,37.35,37.37,37.33,37.34,136463.0,35.3758,35.3947,35.3568,35.3663,136463.0
2019-09-16 12:30:00,37.34,37.34,37.19,37.29,351639.0,35.3663,35.3663,35.2242,35.3189,351639.0
2019-09-16 12:40:00,37.29,37.3,37.17,37.21,203640.0,35.3189,35.3284,35.2053,35.2432,203640.0
2019-09-16 12:50:00,37.2,37.3,37.19,37.27,160925.0,35.2337,35.3284,35.2242,35.3,160925.0
2019-09-16 13:00:00,37.27,37.4,37.19,37.21,674411.0,35.3,35.4231,35.2242,35.2432,674411.0
2019-09-16 13:10:00,37.2,37.24,37.17,37.21,123304.0,35.2337,35.2716,35.2053,35.2432,123304.0
2019-09-16 13:20:00,37.2,37.26,37.16,37.17,135078.0,35.2337,35.2905,35.1958,35.2053,135078.0
2019-09-16 13:30:00,37.17,37.18,37.11,37.12,211921.0,35.2053,35.2147,35.1484,35.1579,211921.0
2019-09-16 13:40:00,37.12,37.13,37.08,37.09,211076.0,35.1579,35.1674,35.12,35.1295,211076.0
2019-09-16 13:50:00,37.09,37.1,37.03,37.04,270431.0,35.1295,35.139,35.0727,35.0821,270431.0
2019-09-16 14:00:00,37.04,37.15,37.03,37.07,158725.0,35.0821,35.1863,35.0727,35.1106,158725.0
2019-09-16 14:10:00,37.06,37.06,36.98,37.01,200447.0,35.1011,35.1011,35.0253,35.0537,200447.0
2019-09-16 14:20:00,37.01,37.05,36.96,37.04,164693.0,35.0537,35.0916,35.0064,35.0821,164693.0
2019-09-16 14:30:00,37.03,37.08,37.02,37.05,162161.0,35.0727,35.12,35.0632,35.0916,162161.0
2019-09-16 14:40:00,37.05,37.17,37.03,37.16,286550.0,35.0916,35.2053,35.0727,35.1958,286550.0
2019-09-16 14:50:00,37.16,37.19,37.14,37.16,303615.0,35.1958,35.2242,35.1769,35.1958,303615.0
2019-09-16 15:00:00,37.16,37.27,37.16,37.19,380612.0,35.1958,35.3,35.1958,35.2242,380612.0
2019-09-16 15:10:00,37.2,37.25,37.15,37.2,359174.0,35.2337,35.281,35.1863,35.2337,359174.0
2019-09-16 15:20:00,37.21,37.21,37.16,37.17,269547.0,35.2432,35.2432,35.1958,35.2053,269547.0
2019-09-16 15:30:00,37.17,37.2,37.12,37.15,560221.0,35.2053,35.2337,35.1579,35.1863,560221.0
2019-09-16 15:40:00,37.15,37.15,37.07,37.14,593859.0,35.1863,35.1863,35.1106,35.1769,593859.0
2019-09-16 15:50:00,37.14,37.25,37.13,37.2,1553141.0,35.1769,35.281,35.1674,35.2337,1553141.0
2019-09-17 09:30:00,37.2,37.25,36.85,37.21,351690.0,35.2337,35.281,34.9022,35.2432,351690.0
2019-09-17 09:40:00,37.22,37.6,37.21,37.57,322686.0,35.2526,35.6125,35.2432,35.5841,322686.0
2019-09-17 09:50:00,37.56,37.57,37.43,37.46,276658.0,35.5747,35.5841,35.4515,35.4799,276658.0
2019-09-17 10:00:00,37.47,37.52,37.23,37.28,219487.0,35.4894,35.5368,35.2621,35.3095,219487.0
2019-09-17 10:10:00,37.28,37.43,37.27,37.41,111425.0,35.3095,35.4515,35.3,35.4326,111425.0
2019-09-17 10:20:00,37.41,37.42,37.3,37.4,118264.0,35.4326,35.4421,35.3284,35.4231,118264.0
2019-09-17 10:30:00,37.41,37.51,37.4,37.47,117259.0,35.4326,35.5273,35.4231,35.4894,117259.0
2019-09-17 10:40:00,37.47,37.52,37.39,37.5,141297.0,35.4894,35.5368,35.4136,35.5178,141297.0
2019-09-17 10:50:00,37.5,37.57,37.47,37.54,140750.0,35.5178,35.5841,35.4894,35.5557,140750.0
2019-09-17 11:00:00,37.54,37.64,37.54,37.63,133127.0,35.5557,35.6504,35.5557,35.641,133127.0
2019-09-17 11:10:00,37.63,37.63,37.53,37.55,149540.0,35.641,35.641,35.5462,35.5652,149540.0
2019-09-17 11:20:00,37.55,37.64,37.55,37.57,139034.0,35.5652,35.6504,35.5652,35.5841,139034.0
2019-09-17 11:30:00,37.57,37.64,37.51,37.59,241539.0,35.5841,35.6504,35.5273,35.6031,241539.0
2019-09-17 11:40:00,37.6,37.7,37.6,37.69,127399.0,35.6125,35.7073,35.6125,35.6978,127399.0
2019-09-17 11:50:00,37.68,37.9,37.66,37.9,296638.0,35.6883,35.8967,35.6694,35.8967,296638.0
2019-09-17 12:00:00,37.9,37.98,37.76,37.77,299702.0,35.8967,35.9725,35.7641,35.7736,299702.0
2019-09-17 12:10:00,37.77,37.78,37.7,37.73,156947.0,35.7736,35.783,35.7073,35.7357,156947.0
2019-09-17 12:20:00,37.73,38.0,37.71,37.89,417056.0,35.7357,35.9914,35.7167,35.8872,417056.0
2019-09-17 12:30:00,37.89,37.92,37.73,37.77,274636.0,35.8872,35.9156,35.7357,35.7736,274636.0
2019-09-17 12:40:00,37.77,37.82,37.69,37.7,216527.0,35.7736,35.8209,35.6978,35.7073,216527.0
2019-09-17 12:50:00,37.7,37.81,37.69,37.8,210238.0,35.7073,35.8114,35.6978,35.802,210238.0
2019-09-17 13:00:00,37.8,37.88,37.79,37.88,63260.0,35.802,35.8777,35.7925,35.8777,63260.0
2019-09-17 13:10:00,37.89,37.96,37.88,37.95,113576.0,35.8872,35.9535,35.8777,35.944,113576.0
2019-09-17 13:20:00,37.95,38.0,37.93,37.96,161328.0,35.944,35.9914,35.9251,35.9535,161328.0
2019-09-17 13:30:00,37.97,38.02,37.95,38.01,116283.0,35.963,36.0103,35.944,36.0009,116283.0
2019-09-17 13:40:00,38.01,38.02,37.95,37.97,87847.0,36.0009,36.0103,35.944,35.963,87847.0
2019-09-17 13:50:00,37.97,37.98,37.87,37.91,97557.0,35.963,35.9725,35.8683,35.9062,97557.0
2019-09-17 14:00:00,37.93,38.11,37.92,38.09,233683.0,35.9251,36.0956,35.9156,36.0766,233683.0
2019-09-17 14:10:00,38.09,38.13,37.98,38.08,217785.0,36.0766,36.1145,35.9725,36.0672,217785.0
2019-09-17 14:20:00,38.08,38.14,38.05,38.13,103726.0,36.0672,36.124,36.0388,36.1145,103726.0
2019-09-17 14:30:00,38.13,38.17,38.02,38.05,162138.0,36.1145,36.1524,36.0103,36.0388,162138.0
2019-09-17 14:40:00,38.05,38.16,38.04,38.13,144230.0,36.0388,36.1429,36.0293,36.1145,144230.0
2019-09-17 14:50:00,38.13,38.24,38.13,38.19,211343.0,36.1145,36.2187,36.1145,36.1714,211343.0
2019-09-17 15:00:00,38.19,38.19,38.07,38.09,241888.0,36.1714,36.1714,36.0577,36.0766,241888.0
2019-09-17 15:10:00,38.1,38.1,38.05,38.08,167691.0,36.0861,36.0861,36.0388,36.0672,167691.0
2019-09-17 15:20:00,38.08,38.13,38.04,38.12,214302.0,36.0672,36.1145,36.0293,36.1051,214302.0
2019-09-17 15:30:00,38.12,38.26,38.11,38.25,364171.0,36.1051,36.2377,36.0956,36.2282,364171.0
2019-09-17 15:40:00,38.26,38.42,38.22,38.38,668109.0,36.2377,36.3892,36.1998,36.3513,668109.0
2019-09-17 15:50:00,38.38,38.39,38.24,38.28,1230084.0,36.3513,36.3608,36.2187,36.2566,1230084.0
2019-09-18 09:30:00,38.15,38.25,38.01,38.23,211887.0,36.1335,36.2282,36.0009,36.2092,211887.0
2019-09-18 09:40:00,38.23,38.31,38.14,38.15,76919.0,36.2092,36.285,36.124,36.1335,76919.0
2019-09-18 09:50:00,38.15,38.31,38.09,38.27,263365.0,36.1335,36.285,36.0766,36.2471,263365.0
2019-09-18 10:00:00,38.27,38.34,38.21,38.33,134855.0,36.2471,36.3134,36.1903,36.304,134855.0
2019-09-18 10:10:00,38.33,38.33,38.22,38.24,108811.0,36.304,36.304,36.1998,36.2187,108811.0
2019-09-18 10:20:00,38.23,38.3,38.21,38.27,50160.0,36.2092,36.2755,36.1903,36.2471,50160.0
2019-09-18 10:30:00,38.28,38.3,38.22,38.23,97012.0,36.2566,36.2755,36.1998,36.2092,97012.0
2019-09-18 10:40:00,38.23,38.28,38.22,38.25,96252.0,36.2092,36.2566,36.1998,36.2282,96252.0
2019-09-18 10:50:00,38.26,38.31,38.23,38.28,111709.0,36.2377,36.285,36.2092,36.2566,111709.0
2019-09-18 11:00:00,38.27,38.28,38.15,38.17,76103.0,36.2471,36.2566,36.1335,36.1524,76103.0
2019-09-18 11:10:00,38.18,38.22,38.12,38.2,108105.0,36.1619,36.1998,36.1051,36.1808,108105.0
2019-09-18 11:20:00,38.2,38.25,38.19,38.23,77536.0,36.1808,36.2282,36.1714,36.2092,77536.0
2019-09-18 11:30:00,38.23,38.25,38.19,38.23,81223.0,36.2092,36.2282,36.1714,36.2092,81223.0
2019-09-18 11:40:00,38.23,38.25,38.12,38.13,101859.0,36.2092,36.2282,36.1051,36.1145,101859.0
2019-09-18 11:50:00,38.13,38.18,38.09,38.18,96443.0,36.1145,36.1619,36.0766,36.1619,96443.0
2019-09-18 12:00:00,38.18,38.29,38.15,38.29,257570.0,36.1619,36.2661,36.1335,36.2661,257570.0
2019-09-18 12:10:00,38.28,38.3,38.24,38.27,66551.0,36.2566,36.2755,36.2187,36.2471,66551.0
2019-09-18 12:20:00,38.28,38.29,38.26,38.27,47248.0,36.2566,36.2661,36.2377,36.2471,47248.0
2019-09-18 12:30:00,38.27,38.28,38.24,38.24,39880.0,36.2471,36.2566,36.2187,36.2187,39880.0
2019-09-18 12:40:00,38.24,38.27,38.23,38.27,48312.0,36.2187,36.2471,36.2092,36.2471,48312.0
2019-09-18 12:50:00,38.27,38.35,38.21,38.3,230771.0,36.2471,36.3229,36.1903,36.2755,230771.0
2019-09-18 13:00:00,38.31,38.31,38.22,38.23,49615.0,36.285,36.285,36.1998,36.2092,49615.0
2019-09-18 13:10:00,38.24,38.24,38.15,38.16,96136.0,36.2187,36.2187,36.1335,36.1429,96136.0
2019-09-18 13:20:00,38.16,38.17,38.04,38.05,144875.0,36.1429,36.1524,36.0293,36.0388,144875.0
2019-09-18 13:30:00,38.06,38.12,38.03,38.12,83696.0,36.0482,36.1051,36.0198,36.1051,83696.0
2019-09-18 13:40:00,38.12,38.16,38.09,38.13,59544.0,36.1051,36.1429,36.0766,36.1145,59544.0
2019-09-18 13:50:00,38.12,38.18,38.11,38.14,76654.0,36.1051,36.1619,36.0956,36.124,76654.0
2019-09-18 14:00:00,38.13,38.3,38.03,38.12,149600.0,36.1145,36.2755,36.0198,36.1051,149600.0
2019-09-18 14:10:00,38.14,38.15,38.01,38.07,154689.0,36.124,36.1335,36.0009,36.0577,154689.0
2019-09-18 14:20:00,38.06,38.1,38.02,38.04,76567.0,36.0482,36.0861,36.0103,36.0293,76567.0
2019-09-18 14:30:00,38.04,38.04,37.92,37.95,149325.0,36.0293,36.0293,35.9156,35.944,149325.0
2019-09-18 14:40:00,37.95,38.03,37.94,37.99,90359.0,35.944,36.0198,35.9346,35.9819,90359.0
2019-09-18 14:50:00,37.99,38.09,37.99,38.05,93482.0,35.9819,36.0766,35.9819,36.0388,93482.0
2019-09-18 15:00:00,38.04,38.07,38.01,38.05,96890.0,36.0293,36.0577,36.0009,36.0388,96890.0
2019-09-18 15:10:00,38.05,38.12,38.05,38.11,70559.0,36.0388,36.1051,36.0388,36.0956,70559.0
2019-09-18 15:20:00,38.11,38.15,38.09,38.13,97879.0,36.0956,36.1335,36.0766,36.1145,97879.0
2019-09-18 15:30:00,38.13,38.22,38.12,38.15,214622.0,36.1145,36.1998,36.1051,36.1335,214622.0
2019-09-18 15:40:00,38.16,38.19,38.1,38.14,190684.0,36.1429,36.1714,36.0861,36.124,190684.0
2019-09-18 15:50:00,38.14,38.19,38.1,38.18,486056.0,36.124,36.1714,36.0861,36.1619,486056.0
2019-09-19 09:30:00,38.25,38.27,38.08,38.1,184537.0,36.2282,36.2471,36.0672,36.0861,184537.0
2019-09-19 09:40:00,38.1,38.1,38.02,38.07,94487.0,36.0861,36.0861,36.0103,36.0577,94487.0
2019-09-19 09:50:00,38.08,38.09,37.95,37.97,112453.0,36.0672,36.0766,35.944,35.963,112453.0
2019-09-19 10:00:00,37.97,38.03,37.95,37.98,94705.0,35.963,36.0198,35.944,35.9725,94705.0
2019-09-19 10:10:00,37.98,38.06,37.97,38.04,97566.0,35.9725,36.0482,35.963,36.0293,97566.0
2019-09-19 10:20:00,38.05,38.14,38.04,38.08,124328.0,36.0388,36.124,36.0293,36.0672,124328.0
2019-09-19 10:30:00,38.08,38.14,38.05,38.09,115401.0,36.0672,36.124,36.0388,36.0766,115401.0
2019-09-19 10:40:00,38.1,38.1,38.01,38.06,72381.0,36.0861,36.0861,36.0009,36.0482,72381.0
2019-09-19 10:50:00,38.06,38.08,38.03,38.05,81153.0,36.0482,36.0672,36.0198,36.0388,81153.0
2019-09-19 11:00:00,38.05,38.15,38.03,38.15,107699.0,36.0388,36.1335,36.0198,36.1335,107699.0
2019-09-19 11:10:00,38.14,38.2,38.14,38.2,54760.0,36.124,36.1808,36.124,36.1808,54760.0
2019-09-19 11:20:00,38.2,38.21,38.14,38.15,78479.0,36.1808,36.1903,36.124,36.1335,78479.0
2019-09-19 11:30:00,38.14,38.16,38.1,38.12,90486.0,36.124,36.1429,36.0861,36.1051,90486.0
2019-09-19 11:40:00,38.12,38.12,38.03,38.07,122294.0,36.1051,36.1051,36.0198,36.0577,122294.0
2019-09-19 11:50:00,38.07,38.18,38.07,38.18,49752.0,36.0577,36.1619,36.0577,36.1619,49752.0
2019-09-19 12:00:00,38.17,38.26,38.17,38.24,106858.0,36.1524,36.2377,36.1524,36.2187,106858.0
2019-09-19 12:10:00,38.23,38.26,38.22,38.26,74001.0,36.2092,36.2377,36.1998,36.2377,74001.0
2019-09-19 12:20:00,38.26,38.29,38.23,38.25,70947.0,36.2377,36.2661,36.2092,36.2282,70947.0
2019-09-19 12:30:00,38.25,38.28,38.24,38.27,45009.0,36.2282,36.2566,36.2187,36.2471,45009.0
2019-09-19 12:40:00,38.26,38.3,38.25,38.28,32755.0,36.2377,36.2755,36.2282,36.2566,32755.0
2019-09-19 12:50:00,38.28,38.35,38.28,38.34,48650.0,36.2566,36.3229,36.2566,36.3134,48650.0
2019-09-19 13:00:00,38.34,38.34,38.25,38.26,107138.0,36.3134,36.3134,36.2282,36.2377,107138.0
2019-09-19 13:10:00,38.26,38.28,38.25,38.27,47006.0,36.2377,36.2566,36.2282,36.2471,47006.0
2019-09-19 13:20:00,38.28,38.29,38.25,38.25,35395.0,36.2566,36.2661,36.2282,36.2282,35395.0
2019-09-19 13:30:00,38.25,38.27,38.19,38.21,142116.0,36.2282,36.2471,36.1714,36.1903,142116.0
2019-09-19 13:40:00,38.22,38.22,38.14,38.18,38874.0,36.1998,36.1998,36.124,36.1619,38874.0
2019-09-19 13:50:00,38.18,38.18,38.13,38.14,36529.0,36.1619,36.1619,36.1145,36.124,36529.0
2019-09-19 14:00:00,38.13,38.15,38.09,38.12,45076.0,36.1145,36.1335,36.0766,36.1051,45076.0
2019-09-19 14:10:00,38.11,38.12,38.04,38.04,54460.0,36.0956,36.1051,36.0293,36.0293,54460.0
2019-09-19 14:20:00,38.05,38.08,38.01,38.02,59244.0,36.0388,36.0672,36.0009,36.0103,59244.0
2019-09-19 14:30:00,38.02,38.05,38.01,38.03,65784.0,36.0103,36.0388,36.0009,36.0198,65784.0
2019-09-19 14:40:00,38.02,38.03,37.98,38.0,55900.0,36.0103,36.0198,35.9725,35.9914,55900.0
2019-09-19 14:50:00,37.99,38.0,37.92,37.93,47830.0,35.9819,35.9914,35.9156,35.9251,47830.0
2019-09-19 15:00:00,37.92,37.95,37.89,37.91,71013.0,35.9156,35.944,35.8872,35.9062,71013.0
2019-09-19 15:10:00,37.92,37.94,37.89,37.9,54564.0,35.9156,35.9346,35.8872,35.8967,54564.0
2019-09-19 15:20:00,37.9,37.93,37.87,37.87,76360.0,35.8967,35.9251,35.8683,35.8683,76360.0
2019-09-19 15:30:00,37.87,37.89,37.78,37.85,140206.0,35.8683,35.8872,35.783,35.8493,140206.0
2019-09-19 15:40:00,37.84,37.85,37.76,37.77,210871.0,35.8399,35.8493,35.7641,35.7736,210871.0
2019-09-19 15:50:00,37.77,37.8,37.74,37.78,569394.0,35.7736,35.802,35.7451,35.783,569394.0
2019-09-20 09:30:00,38.06,38.07,37.87,37.88,1389365.0,36.0482,36.0577,35.8683,35.8777,1389365.0
2019-09-20 09:40:00,37.87,37.87,37.65,37.66,118143.0,35.8683,35.8683,35.6599,35.6694,118143.0
2019-09-20 09:50:00,37.66,37.8,37.64,37.73,118693.0,35.6694,35.802,35.6504,35.7357,118693.0
2019-09-20 10:00:00,37.73,37.77,37.58,37.59,150973.0,35.7357,35.7736,35.5936,35.6031,150973.0
2019-09-20 10:10:00,37.58,37.69,37.55,37.63,205000.0,35.5936,35.6978,35.5652,35.641,205000.0
2019-09-20 10:20:00,37.63,37.71,37.57,37.71,104024.0,35.641,35.7167,35.5841,35.7167,104024.0
2019-09-20 10:30:00,37.72,37.77,37.7,37.73,114754.0,35.7262,35.7736,35.7073,35.7357,114754.0
2019-09-20 10:40:00,37.73,37.83,37.72,37.81,100427.0,35.7357,35.8304,35.7262,35.8114,100427.0
2019-09-20 10:50:00,37.8,37.81,37.69,37.72,100965.0,35.802,35.8114,35.6978,35.7262,100965.0
2019-09-20 11:00:00,37.71,37.77,37.7,37.73,98574.0,35.7167,35.7736,35.7073,35.7357,98574.0
2019-09-20 11:10:00,37.73,37.77,37.58,37.61,97099.0,35.7357,35.7736,35.5936,35.622,97099.0
2019-09-20 11:20:00,37.61,37.76,37.6,37.71,88805.0,35.622,35.7641,35.6125,35.7167,88805.0
2019-09-20 11:30:00,37.7,37.74,37.68,37.73,67213.0,35.7073,35.7451,35.6883,35.7357,67213.0
2019-09-20 11:40:00,37.72,37.79,37.71,37.74,94147.0,35.7262,35.7925,35.7167,35.7451,94147.0
2019-09-20 11:50:00,37.73,37.81,37.71,37.79,92626.0,35.7357,35.8114,35.7167,35.7925,92626.0
2019-09-20 12:00:00,37.79,37.82,37.76,37.78,50645.0,35.7925,35.8209,35.7641,35.783,50645.0
2019-09-20 12:10:00,37.78,37.84,37.77,37.82,55191.0,35.783,35.8399,35.7736,35.8209,55191.0
2019-09-20 12:20:00,37.82,37.84,37.77,37.8,61685.0,35.8209,35.8399,35.7736,35.802,61685.0
2019-09-20 12:30:00,37.81,37.81,37.76,37.78,46262.0,35.8114,35.8114,35.7641,35.783,46262.0
2019-09-20 12:40:00,37.78,37.79,37.7,37.72,59322.0,35.783,35.7925,35.7073,35.7262,59322.0
2019-09-20 12:50:00,37.71,37.73,37.7,37.7,49226.0,35.7167,35.7357,35.7073,35.7073,49226.0
2019-09-20 13:00:00,37.71,37.71,37.68,37.69,42364.0,35.7167,35.7167,35.6883,35.6978,42364.0
2019-09-20 13:10:00,37.69,37.7,37.29,37.43,265481.0,35.6978,35.7073,35.3189,35.4515,265481.0
2019-09-20 13:20:00,37.43,37.51,37.37,37.51,117664.0,35.4515,35.5273,35.3947,35.5273,117664.0
2019-09-20 13:30:00,37.51,37.51,37.44,37.48,191038.0,35.5273,35.5273,35.461,35.4989,191038.0
2019-09-20 13:40:00,37.48,37.53,37.43,37.44,208156.0,35.4989,35.5462,35.4515,35.461,208156.0
2019-09-20 13:50:00,37.43,37.5,37.42,37.48,85203.0,35.4515,35.5178,35.4421,35.4989,85203.0
2019-09-20 14:00:00,37.48,37.56,37.48,37.52,138128.0,35.4989,35.5747,35.4989,35.5368,138128.0
2019-09-20 14:10:00,37.53,37.58,37.51,37.55,77166.0,35.5462,35.5936,35.5273,35.5652,77166.0
2019-09-20 14:20:00,37.55,37.63,37.54,37.63,58416.0,35.5652,35.641,35.5557,35.641,58416.0
2019-09-20 14:30:00,37.63,37.69,37.62,37.68,77048.0,35.641,35.6978,35.6315,35.6883,77048.0
2019-09-20 14:40:00,37.67,37.7,37.66,37.7,65997.0,35.6788,35.7073,35.6694,35.7073,65997.0
2019-09-20 14:50:00,37.7,37.71,37.58,37.6,92348.0,35.7073,35.7167,35.5936,35.6125,92348.0
2019-09-20 15:00:00,37.6,37.61,37.56,37.57,116253.0,35.6125,35.622,35.5747,35.5841,116253.0
2019-09-20 15:10:00,37.57,37.58,37.47,37.5,113503.0,35.5841,35.5936,35.4894,35.5178,113503.0
2019-09-20 15:20:00,37.5,37.5,37.34,37.36,220632.0,35.5178,35.5178,35.3663,35.3852,220632.0
2019-09-20 15:30:00,37.36,37.46,37.32,37.44,351411.0,35.3852,35.4799,35.3473,35.461,351411.0
2019-09-20 15:40:00,37.45,37.46,37.38,37.39,421756.0,35.4705,35.4799,35.4042,35.4136,421756.0
2019-09-20 15:50:00,37.39,37.53,37.35,37.37,1389039.0,35.4136,35.5462,35.3758,35.3947,1389039.0
2019-09-23 09:30:00,36.79,37.37,36.57,37.3,381654.0,34.8454,35.3947,34.637,35.3284,381654.0
2019-09-23 09:40:00,37.31,37.43,37.27,37.31,142232.0,35.3379,35.4515,35.3,35.3379,142232.0
2019-09-23 09:50:00,37.32,37.32,37.09,37.11,93562.0,35.3473,35.3473,35.1295,35.1484,93562.0
2019-09-23 10:00:00,37.11,37.16,37.06,37.09,164486.0,35.1484,35.1958,35.1011,35.1295,164486.0
2019-09-23 10:10:00,37.09,37.11,36.88,36.93,304684.0,35.1295,35.1484,34.9306,34.978,304684.0
2019-09-23 10:20:00,36.92,37.04,36.9,37.04,172926.0,34.9685,35.0821,34.9495,35.0821,172926.0
2019-09-23 10:30:00,37.05,37.28,37.04,37.28,116538.0,35.0916,35.3095,35.0821,35.3095,116538.0
2019-09-23 10:40:00,37.27,37.28,37.1,37.14,70266.0,35.3,35.3095,35.139,35.1769,70266.0
2019-09-23 10:50:00,37.14,37.24,37.09,37.24,103157.0,35.1769,35.2716,35.1295,35.2716,103157.0
2019-09-23 11:00:00,37.24,37.31,37.24,37.25,113570.0,35.2716,35.3379,35.2716,35.281,113570.0
2019-09-23 11:10:00,37.26,37.35,37.26,37.35,101367.0,35.2905,35.3758,35.2905,35.3758,101367.0
2019-09-23 11:20:00,37.35,37.38,37.33,37.33,105849.0,35.3758,35.4042,35.3568,35.3568,105849.0
2019-09-23 11:30:00,37.34,37.38,37.33,37.37,68552.0,35.3663,35.4042,35.3568,35.3947,68552.0
2019-09-23 11:40:00,37.37,37.42,37.35,37.41,84066.0,35.3947,35.4421,35.3758,35.4326,84066.0
2019-09-23 11:50:00,37.41,37.42,37.37,37.41,80091.0,35.4326,35.4421,35.3947,35.4326,80091.0
2019-09-23 12:00:00,37.4,37.43,37.37,37.4,62781.0,35.4231,35.4515,35.3947,35.4231,62781.0
2019-09-23 12:10:00,37.4,37.4,37.35,37.37,57601.0,35.4231,35.4231,35.3758,35.3947,57601.0
2019-09-23 12:20:00,37.37,37.37,37.35,37.37,42453.0,35.3947,35.3947,35.3758,35.3947,42453.0
2019-09-23 12:30:00,37.37,37.39,37.33,37.33,65317.0,35.3947,35.4136,35.3568,35.3568,65317.0
2019-09-23 12:40:00,37.32,37.32,37.26,37.27,58022.0,35.3473,35.3473,35.2905,35.3,58022.0
2019-09-23 12:50:00,37.27,37.28,37.2,37.22,50981.0,35.3,35.3095,35.2337,35.2526,50981.0
2019-09-23 13:00:00,37.22,37.26,37.21,37.23,58233.0,35.2526,35.2905,35.2432,35.2621,58233.0
2019-09-23 13:10:00,37.23,37.25,37.21,37.23,34147.0,35.2621,35.281,35.2432,35.2621,34147.0
2019-09-23 13:20:00,37.23,37.27,37.21,37.27,53195.0,35.2621,35.3,35.2432,35.3,53195.0
2019-09-23 13:30:00,37.27,37.29,37.24,37.25,40045.0,35.3,35.3189,35.2716,35.281,40045.0
2019-09-23 13:40:00,37.26,37.27,37.24,37.26,38318.0,35.2905,35.3,35.2716,35.2905,38318.0
2019-09-23 13:50:00,37.26,37.4,37.25,37.32,157007.0,35.2905,35.4231,35.281,35.3473,157007.0
2019-09-23 14:00:00,37.32,37.34,37.28,37.32,50830.0,35.3473,35.3663,35.3095,35.3473,50830.0
2019-09-23 14:10:00,37.31,37.38,37.3,37.38,366725.0,35.3379,35.4042,35.3284,35.4042,366725.0
2019-09-23 14:20:00,37.37,37.38,37.34,37.37,58992.0,35.3947,35.4042,35.3663,35.3947,58992.0
2019-09-23 14:30:00,37.37,37.37,37.31,37.31,50109.0,35.3947,35.3947,35.3379,35.3379,50109.0
2019-09-23 14:40:00,37.32,37.33,37.29,37.3,69544.0,35.3473,35.3568,35.3189,35.3284,69544.0
2019-09-23 14:50:00,37.29,37.31,37.27,37.29,86564.0,35.3189,35.3379,35.3,35.3189,86564.0
2019-09-23 15:00:00,37.29,37.36,37.29,37.34,81683.0,35.3189,35.3852,35.3189,35.3663,81683.0
2019-09-23 15:10:00,37.35,37.37,37.33,37.34,46639.0,35.3758,35.3947,35.3568,35.3663,46639.0
2019-09-23 15:20:00,37.33,37.36,37.33,37.34,61074.0,35.3568,35.3852,35.3568,35.3663,61074.0
2019-09-23 15:30:00,37.34,37.36,37.26,37.3,116124.0,35.3663,35.3852,35.2905,35.3284,116124.0
2019-09-23 15:40:00,37.31,37.33,37.24,37.27,159723.0,35.3379,35.3568,35.2716,35.3,159723.0
2019-09-23 15:50:00,37.27,37.31,37.2,37.24,494634.0,35.3,35.3379,35.2337,35.2716,494634.0
2019-09-24 09:30:00,37.34,37.49,37.14,37.45,183611.0,35.3663,35.5084,35.1769,35.4705,183611.0
2019-09-24 09:40:00,37.45,37.47,37.33,37.37,115312.0,35.4705,35.4894,35.3568,35.3947,115312.0
2019-09-24 09:50:00,37.37,37.46,37.35,37.37,182715.0,35.3947,35.4799,35.3758,35.3947,182715.0
2019-09-24 10:00:00,37.38,37.39,37.2,37.23,154041.0,35.4042,35.4136,35.2337,35.2621,154041.0
2019-09-24 10:10:00,37.23,37.24,37.14,37.16,103084.0,35.2621,35.2716,35.1769,35.1958,103084.0
2019-09-24 10:20:00,37.16,37.2,37.02,37.08,85502.0,35.1958,35.2337,35.0632,35.12,85502.0
2019-09-24 10:30:00,37.08,37.21,37.03,37.21,168017.0,35.12,35.2432,35.0727,35.2432,168017.0
2019-09-24 10:40:00,37.2,37.24,37.1,37.18,147532.0,35.2337,35.2716,35.139,35.2147,147532.0
2019-09-24 10:50:00,37.18,37.23,37.14,37.16,157262.0,35.2147,35.2621,35.1769,35.1958,157262.0
2019-09-24 11:00:00,37.16,37.16,36.95,37.06,128474.0,35.1958,35.1958,34.9969,35.1011,128474.0
2019-09-24 11:10:00,37.05,37.07,36.98,37.02,64821.0,35.0916,35.1106,35.0253,35.0632,64821.0
2019-09-24 11:20:00,37.02,37.02,36.93,36.95,137386.0,35.0632,35.0632,34.978,34.9969,137386.0
2019-09-24 11:30:00,36.95,36.96,36.85,36.87,117810.0,34.9969,35.0064,34.9022,34.9211,117810.0
2019-09-24 11:40:00,36.87,36.9,36.81,36.9,129518.0,34.9211,34.9495,34.8643,34.9495,129518.0
2019-09-24 11:50:00,36.9,36.91,36.83,36.88,67132.0,34.9495,34.959,34.8832,34.9306,67132.0
2019-09-24 12:00:00,36.88,36.94,36.84,36.93,57354.0,34.9306,34.9874,34.8927,34.978,57354.0
2019-09-24 12:10:00,36.93,36.93,36.81,36.81,93995.0,34.978,34.978,34.8643,34.8643,93995.0
2019-09-24 12:20:00,36.81,36.86,36.73,36.86,116432.0,34.8643,34.9117,34.7885,34.9117,116432.0
2019-09-24 12:30:00,36.86,36.87,36.71,36.74,103564.0,34.9117,34.9211,34.7696,34.798,103564.0
2019-09-24 12:40:00,36.74,36.75,36.67,36.72,67047.0,34.798,34.8075,34.7317,34.7791,67047.0
2019-09-24 12:50:00,36.73,36.73,36.66,36.69,84330.0,34.7885,34.7885,34.7222,34.7506,84330.0
2019-09-24 13:00:00,36.68,36.76,36.67,36.73,105227.0,34.7412,34.8169,34.7317,34.7885,105227.0
2019-09-24 13:10:00,36.73,36.79,36.69,36.72,108670.0,34.7885,34.8454,34.7506,34.7791,108670.0
2019-09-24 13:20:00,36.72,36.73,36.62,36.62,96136.0,34.7791,34.7885,34.6843,34.6843,96136.0
2019-09-24 13:30:00,36.62,36.71,36.62,36.7,84868.0,34.6843,34.7696,34.6843,34.7601,84868.0
2019-09-24 13:40:00,36.7,36.72,36.69,36.7,64102.0,34.7601,34.7791,34.7506,34.7601,64102.0
2019-09-24 13:50:00,36.7,36.74,36.67,36.69,76642.0,34.7601,34.798,34.7317,34.7506,76642.0
2019-09-24 14:00:00,36.68,36.69,36.59,36.59,71752.0,34.7412,34.7506,34.6559,34.6559,71752.0
2019-09-24 14:10:00,36.59,36.85,36.55,36.83,181125.0,34.6559,34.9022,34.618,34.8832,181125.0
2019-09-24 14:20:00,36.83,36.83,36.74,36.78,58676.0,34.8832,34.8832,34.798,34.8359,58676.0
2019-09-24 14:30:00,36.78,36.82,36.67,36.73,120657.0,34.8359,34.8738,34.7317,34.7885,120657.0
2019-09-24 14:40:00,36.72,36.74,36.66,36.66,105187.0,34.7791,34.798,34.7222,34.7222,105187.0
2019-09-24 14:50:00,36.66,36.75,36.64,36.7,83895.0,34.7222,34.8075,34.7033,34.7601,83895.0
2019-09-24 15:00:00,36.69,36.77,36.66,36.73,96087.0,34.7506,34.8264,34.7222,34.7885,96087.0
2019-09-24 15:10:00,36.73,36.8,36.72,36.73,102794.0,34.7885,34.8548,34.7791,34.7885,102794.0
2019-09-24 15:20:00,36.73,36.74,36.67,36.7,114945.0,34.7885,34.798,34.7317,34.7601,114945.0
2019-09-24 15:30:00,36.7,36.71,36.65,36.69,152249.0,34.7601,34.7696,34.7128,34.7506,152249.0
2019-09-24 15:40:00,36.7,36.87,36.69,36.85,275868.0,34.7601,34.9211,34.7506,34.9022,275868.0
2019-09-24 15:50:00,36.84,36.85,36.75,36.79,783361.0,34.8927,34.9022,34.8075,34.8454,783361.0
2019-09-25 09:30:00,36.76,36.77,36.59,36.76,223243.0,34.8169,34.8264,34.6559,34.8169,223243.0
2019-09-25 09:40:00,36.76,36.77,36.53,36.65,482788.0,34.8169,34.8264,34.5991,34.7128,482788.0
2019-09-25 09:50:00,36.65,36.67,36.54,36.55,264842.0,34.7128,34.7317,34.6086,34.618,264842.0
2019-09-25 10:00:00,36.56,36.6,36.47,36.5,179387.0,34.6275,34.6654,34.5423,34.5707,179387.0
2019-09-25 10:10:00,36.51,36.59,36.48,36.49,146362.0,34.5802,34.6559,34.5517,34.5612,146362.0
2019-09-25 10:20:00,36.49,36.81,36.44,36.53,574868.0,34.5612,34.8643,34.5139,34.5991,574868.0
2019-09-25 10:30:00,36.53,36.64,36.47,36.62,237248.0,34.5991,34.7033,34.5423,34.6843,237248.0
2019-09-25 10:40:00,36.62,36.75,36.61,36.72,185700.0,34.6843,34.8075,34.6749,34.7791,185700.0
2019-09-25 10:50:00,36.72,36.87,36.68,36.83,149472.0,34.7791,34.9211,34.7412,34.8832,149472.0
2019-09-25 11:00:00,36.84,36.89,36.82,36.85,93353.0,34.8927,34.9401,34.8738,34.9022,93353.0
2019-09-25 11:10:00,36.84,36.91,36.82,36.86,97079.0,34.8927,34.959,34.8738,34.9117,97079.0
2019-09-25 11:20:00,36.85,36.92,36.85,36.86,84745.0,34.9022,34.9685,34.9022,34.9117,84745.0
2019-09-25 11:30:00,36.86,36.91,36.84,36.88,53953.0,34.9117,34.959,34.8927,34.9306,53953.0
2019-09-25 11:40:00,36.89,36.91,36.85,36.85,45090.0,34.9401,34.959,34.9022,34.9022,45090.0
2019-09-25 11:50:00,36.85,36.87,36.79,36.84,51325.0,34.9022,34.9211,34.8454,34.8927,51325.0
2019-09-25 12:00:00,36.85,36.9,36.8,36.89,75326.0,34.9022,34.9495,34.8548,34.9401,75326.0
2019-09-25 12:10:00,36.88,36.92,36.86,36.91,67096.0,34.9306,34.9685,34.9117,34.959,67096.0
2019-09-25 12:20:00,36.92,36.97,36.92,36.95,66286.0,34.9685,35.0158,34.9685,34.9969,66286.0
2019-09-25 12:30:00,36.95,36.97,36.93,36.94,35841.0,34.9969,35.0158,34.978,34.9874,35841.0
2019-09-25 12:40:00,36.94,36.94,36.88,36.91,79060.0,34.9874,34.9874,34.9306,34.959,79060.0
2019-09-25 12:50:00,36.91,36.94,36.86,36.89,65678.0,34.959,34.9874,34.9117,34.9401,65678.0
2019-09-25 13:00:00,36.89,37.0,36.89,36.98,87179.0,34.9401,35.0443,34.9401,35.0253,87179.0
2019-09-25 13:10:00,36.98,37.01,36.95,36.98,141972.0,35.0253,35.0537,34.9969,35.0253,141972.0
2019-09-25 13:20:00,36.98,37.0,36.98,36.98,37619.0,35.0253,35.0443,35.0253,35.0253,37619.0
2019-09-25 13:30:00,36.98,37.01,36.97,36.99,462142.0,35.0253,35.0537,35.0158,35.0348,462142.0
2019-09-25 13:40:00,36.99,37.03,36.98,36.99,56431.0,35.0348,35.0727,35.0253,35.0348,56431.0
2019-09-25 13:50:00,36.98,37.02,36.96,37.0,62496.0,35.0253,35.0632,35.0064,35.0443,62496.0
2019-09-25 14:00:00,37.01,37.08,36.99,37.05,140383.0,35.0537,35.12,35.0348,35.0916,140383.0
2019-09-25 14:10:00,37.06,37.11,37.05,37.09,162906.0,35.1011,35.1484,35.0916,35.1295,162906.0
2019-09-25 14:20:00,37.09,37.11,37.07,37.09,81753.0,35.1295,35.1484,35.1106,35.1295,81753.0
2019-09-25 14:30:00,37.08,37.1,37.06,37.07,96656.0,35.12,35.139,35.1011,35.1106,96656.0
2019-09-25 14:40:00,37.07,37.17,37.07,37.14,132989.0,35.1106,35.2053,35.1106,35.1769,132989.0
2019-09-25 14:50:00,37.15,37.17,37.11,37.15,120379.0,35.1863,35.2053,35.1484,35.1863,120379.0
2019-09-25 15:00:00,37.14,37.15,37.08,37.14,106764.0,35.1769,35.1863,35.12,35.1769,106764.0
2019-09-25 15:10:00,37.13,37.21,37.12,37.2,174026.0,35.1674,35.2432,35.1579,35.2337,174026.0
2019-09-25 15:20:00,37.2,37.21,37.15,37.16,279174.0,35.2337,35.2432,35.1863,35.1958,279174.0
2019-09-25 15:30:00,37.16,37.25,37.13,37.16,359225.0,35.1958,35.281,35.1674,35.1958,359225.0
2019-09-25 15:40:00,37.16,37.23,37.14,37.18,220730.0,35.1958,35.2621,35.1769,35.2147,220730.0
2019-09-25 15:50:00,37.18,37.21,37.11,37.11,635501.0,35.2147,35.2432,35.1484,35.1484,635501.0
2019-09-26 09:30:00,37.36,37.63,37.19,37.19,347300.0,35.3852,35.641,35.2242,35.2242,347300.0
2019-09-26 09:40:00,37.18,37.43,37.17,37.4,145767.0,35.2147,35.4515,35.2053,35.4231,145767.0
2019-09-26 09:50:00,37.41,37.54,37.39,37.51,135543.0,35.4326,35.5557,35.4136,35.5273,135543.0
2019-09-26 10:00:00,37.51,37.73,37.51,37.54,332787.0,35.5273,35.7357,35.5273,35.5557,332787.0
2019-09-26 10:10:00,37.54,37.55,37.34,37.36,184102.0,35.5557,35.5652,35.3663,35.3852,184102.0
2019-09-26 10:20:00,37.36,37.4,37.25,37.39,104735.0,35.3852,35.4231,35.281,35.4136,104735.0
2019-09-26 10:30:00,37.4,37.41,37.33,37.39,86314.0,35.4231,35.4326,35.3568,35.4136,86314.0
2019-09-26 10:40:00,37.39,37.47,37.35,37.45,91424.0,35.4136,35.4894,35.3758,35.4705,91424.0
2019-09-26 10:50:00,37.45,37.5,37.37,37.45,227276.0,35.4705,35.5178,35.3947,35.4705,227276.0
2019-09-26 11:00:00,37.44,37.44,37.32,37.44,124678.0,35.461,35.461,35.3473,35.461,124678.0
2019-09-26 11:10:00,37.45,37.47,37.26,37.29,84720.0,35.4705,35.4894,35.2905,35.3189,84720.0
2019-09-26 11:20:00,37.29,37.48,37.26,37.47,208850.0,35.3189,35.4989,35.2905,35.4894,208850.0
2019-09-26 11:30:00,37.48,37.63,37.46,37.62,172899.0,35.4989,35.641,35.4799,35.6315,172899.0
2019-09-26 11:40:00,37.62,37.62,37.46,37.55,235029.0,35.6315,35.6315,35.4799,35.5652,235029.0
2019-09-26 11:50:00,37.56,37.57,37.51,37.55,70928.0,35.5747,35.5841,35.5273,35.5652,70928.0
2019-09-26 12:00:00,37.54,37.63,37.51,37.61,93586.0,35.5557,35.641,35.5273,35.622,93586.0
2019-09-26 12:10:00,37.62,37.64,37.57,37.63,74003.0,35.6315,35.6504,35.5841,35.641,74003.0
2019-09-26 12:20:00,37.63,37.68,37.6,37.68,102760.0,35.641,35.6883,35.6125,35.6883,102760.0
2019-09-26 12:30:00,37.68,37.68,37.6,37.66,120105.0,35.6883,35.6883,35.6125,35.6694,120105.0
2019-09-26 12:40:00,37.66,37.68,37.63,37.65,67451.0,35.6694,35.6883,35.641,35.6599,67451.0
2019-09-26 12:50:00,37.64,37.67,37.59,37.61,101936.0,35.6504,35.6788,35.6031,35.622,101936.0
2019-09-26 13:00:00,37.62,37.62,37.52,37.52,57577.0,35.6315,35.6315,35.5368,35.5368,57577.0
2019-09-26 13:10:00,37.53,37.53,37.43,37.48,85830.0,35.5462,35.5462,35.4515,35.4989,85830.0
2019-09-26 13:20:00,37.48,37.5,37.44,37.48,92566.0,35.4989,35.5178,35.461,35.4989,92566.0
2019-09-26 13:30:00,37.48,37.52,37.47,37.51,63890.0,35.4989,35.5368,35.4894,35.5273,63890.0
2019-09-26 13:40:00,37.5,37.89,37.49,37.72,541963.0,35.5178,35.8872,35.5084,35.7262,541963.0
2019-09-26 13:50:00,37.73,37.74,37.55,37.58,162410.0,35.7357,35.7451,35.5652,35.5936,162410.0
2019-09-26 14:00:00,37.59,37.65,37.56,37.65,96581.0,35.6031,35.6599,35.5747,35.6599,96581.0
2019-09-26 14:10:00,37.65,37.67,37.61,37.64,66656.0,35.6599,35.6788,35.622,35.6504,66656.0
2019-09-26 14:20:00,37.63,37.64,37.58,37.61,64401.0,35.641,35.6504,35.5936,35.622,64401.0
2019-09-26 14:30:00,37.61,37.61,37.52,37.55,88853.0,35.622,35.622,35.5368,35.5652,88853.0
2019-09-26 14:40:00,37.55,37.61,37.53,37.59,91397.0,35.5652,35.622,35.5462,35.6031,91397.0
2019-09-26 14:50:00,37.6,37.6,37.51,37.52,81302.0,35.6125,35.6125,35.5273,35.5368,81302.0
2019-09-26 15:00:00,37.53,37.57,37.52,37.57,90845.0,35.5462,35.5841,35.5368,35.5841,90845.0
2019-09-26 15:10:00,37.57,37.63,37.56,37.62,94533.0,35.5841,35.641,35.5747,35.6315,94533.0
2019-09-26 15:20:00,37.62,37.69,37.57,37.69,253136.0,35.6315,35.6978,35.5841,35.6978,253136.0
2019-09-26 15:30:00,37.69,37.72,37.59,37.6,224413.0,35.6978,35.7262,35.6031,35.6125,224413.0
2019-09-26 15:40:00,37.6,37.63,37.57,37.63,239115.0,35.6125,35.641,35.5841,35.641,239115.0
2019-09-26 15:50:00,37.63,37.64,37.56,37.62,621636.0,35.641,35.6504,35.5747,35.6315,621636.0
2019-09-27 09:30:00,37.84,37.97,37.68,37.73,247046.0,35.8399,35.963,35.6883,35.7357,247046.0
2019-09-27 09:40:00,37.73,37.79,37.67,37.71,149323.0,35.7357,35.7925,35.6788,35.7167,149323.0
2019-09-27 09:50:00,37.72,37.72,37.52,37.58,100975.0,35.7262,35.7262,35.5368,35.5936,100975.0
2019-09-27 10:00:00,37.59,37.59,37.41,37.43,92242.0,35.6031,35.6031,35.4326,35.4515,92242.0
2019-09-27 10:10:00,37.43,37.53,37.41,37.52,81280.0,35.4515,35.5462,35.4326,35.5368,81280.0
2019-09-27 10:20:00,37.52,37.54,37.47,37.5,52733.0,35.5368,35.5557,35.4894,35.5178,52733.0
2019-09-27 10:30:00,37.51,37.55,37.49,37.53,59659.0,35.5273,35.5652,35.5084,35.5462,59659.0
2019-09-27 10:40:00,37.53,37.56,37.49,37.56,44534.0,35.5462,35.5747,35.5084,35.5747,44534.0
2019-09-27 10:50:00,37.55,37.58,37.45,37.51,137464.0,35.5652,35.5936,35.4705,35.5273,137464.0
2019-09-27 11:00:00,37.51,37.52,37.46,37.48,65400.0,35.5273,35.5368,35.4799,35.4989,65400.0
2019-09-27 11:10:00,37.48,37.5,37.46,37.46,80817.0,35.4989,35.5178,35.4799,35.4799,80817.0
2019-09-27 11:20:00,37.47,37.52,37.46,37.5,74431.0,35.4894,35.5368,35.4799,35.5178,74431.0
2019-09-27 11:30:00,37.49,37.51,37.11,37.21,280759.0,35.5084,35.5273,35.1484,35.2432,280759.0
2019-09-27 11:40:00,37.2,37.3,37.17,37.24,62540.0,35.2337,35.3284,35.2053,35.2716,62540.0
2019-09-27 11:50:00,37.23,37.37,37.19,37.31,97598.0,35.2621,35.3947,35.2242,35.3379,97598.0
2019-09-27 12:00:00,37.31,37.33,37.22,37.24,58496.0,35.3379,35.3568,35.2526,35.2716,58496.0
2019-09-27 12:10:00,37.25,37.27,37.16,37.18,113649.0,35.281,35.3,35.1958,35.2147,113649.0
2019-09-27 12:20:00,37.17,37.23,37.17,37.22,54294.0,35.2053,35.2621,35.2053,35.2526,54294.0
2019-09-27 12:30:00,37.21,37.25,37.15,37.22,99868.0,35.2432,35.281,35.1863,35.2526,99868.0
2019-09-27 12:40:00,37.22,37.26,36.97,36.98,276847.0,35.2526,35.2905,35.0158,35.0253,276847.0
2019-09-27 12:50:00,36.98,37.14,36.97,37.09,144748.0,35.0253,35.1769,35.0158,35.1295,144748.0
2019-09-27 13:00:00,37.09,37.27,37.02,37.24,116178.0,35.1295,35.3,35.0632,35.2716,116178.0
2019-09-27 13:10:00,37.24,37.29,37.16,37.19,82170.0,35.2716,35.3189,35.1958,35.2242,82170.0
2019-09-27 13:20:00,37.19,37.29,37.19,37.27,86279.0,35.2242,35.3189,35.2242,35.3,86279.0
2019-09-27 13:30:00,37.27,37.3,37.22,37.3,81488.0,35.3,35.3284,35.2526,35.3284,81488.0
2019-09-27 13:40:00,37.3,37.35,37.22,37.24,76737.0,35.3284,35.3758,35.2526,35.2716,76737.0
2019-09-27 13:50:00,37.24,37.31,37.2,37.28,96259.0,35.2716,35.3379,35.2337,35.3095,96259.0
2019-09-27 14:00:00,37.28,37.29,37.2,37.22,60833.0,35.3095,35.3189,35.2337,35.2526,60833.0
2019-09-27 14:10:00,37.21,37.31,37.19,37.31,71653.0,35.2432,35.3379,35.2242,35.3379,71653.0
2019-09-27 14:20:00,37.31,37.34,37.23,37.26,45516.0,35.3379,35.3663,35.2621,35.2905,45516.0
2019-09-27 14:30:00,37.25,37.25,37.16,37.19,98949.0,35.281,35.281,35.1958,35.2242,98949.0
2019-09-27 14:40:00,37.19,37.21,37.14,37.15,93587.0,35.2242,35.2432,35.1769,35.1863,93587.0
2019-09-27 14:50:00,37.14,37.15,37.06,37.07,103793.0,35.1769,35.1863,35.1011,35.1106,103793.0
2019-09-27 15:00:00,37.07,37.15,37.06,37.09,125139.0,35.1106,35.1863,35.1011,35.1295,125139.0
2019-09-27 15:10:00,37.1,37.26,37.09,37.25,94396.0,35.139,35.2905,35.1295,35.281,94396.0
2019-09-27 15:20:00,37.25,37.35,37.24,37.33,335477.0,35.281,35.3758,35.2716,35.3568,335477.0
2019-09-27 15:30:00,37.32,37.41,37.32,37.41,290626.0,35.3473,35.4326,35.3473,35.4326,290626.0
2019-09-27 15:40:00,37.4,37.45,37.39,37.41,274068.0,35.4231,35.4705,35.4136,35.4326,274068.0
2019-09-27 15:50:00,37.42,37.49,37.39,37.42,889555.0,35.4421,35.5084,35.4136,35.4421,889555.0
2019-09-30 09:30:00,37.53,37.58,37.23,37.25,247295.0,35.5462,35.5936,35.2621,35.281,247295.0
2019-09-30 09:40:00,37.27,37.34,37.04,37.13,168203.0,35.3,35.3663,35.0821,35.1674,168203.0
2019-09-30 09:50:00,37.13,37.18,37.0,37.16,130919.0,35.1674,35.2147,35.0443,35.1958,130919.0
2019-09-30 10:00:00,37.16,37.18,37.05,37.14,68545.0,35.1958,35.2147,35.0916,35.1769,68545.0
2019-09-30 10:10:00,37.13,37.2,37.1,37.1,84703.0,35.1674,35.2337,35.139,35.139,84703.0
2019-09-30 10:20:00,37.11,37.12,37.03,37.04,142351.0,35.1484,35.1579,35.0727,35.0821,142351.0
2019-09-30 10:30:00,37.04,37.13,37.03,37.12,87244.0,35.0821,35.1674,35.0727,35.1579,87244.0
2019-09-30 10:40:00,37.12,37.18,37.11,37.14,74548.0,35.1579,35.2147,35.1484,35.1769,74548.0
2019-09-30 10:50:00,37.13,37.2,37.11,37.17,66552.0,35.1674,35.2337,35.1484,35.2053,66552.0
2019-09-30 11:00:00,37.18,37.22,37.15,37.19,76507.0,35.2147,35.2526,35.1863,35.2242,76507.0
2019-09-30 11:10:00,37.18,37.19,37.12,37.12,71846.0,35.2147,35.2242,35.1579,35.1579,71846.0
2019-09-30 11:20:00,37.13,37.21,37.12,37.2,67541.0,35.1674,35.2432,35.1579,35.2337,67541.0
2019-09-30 11:30:00,37.2,37.21,37.11,37.15,80415.0,35.2337,35.2432,35.1484,35.1863,80415.0
2019-09-30 11:40:00,37.15,37.18,37.11,37.14,66681.0,35.1863,35.2147,35.1484,35.1769,66681.0
2019-09-30 11:50:00,37.14,37.19,37.13,37.18,66057.0,35.1769,35.2242,35.1674,35.2147,66057.0
2019-09-30 12:00:00,37.18,37.2,37.15,37.18,67679.0,35.2147,35.2337,35.1863,35.2147,67679.0
2019-09-30 12:10:00,37.18,37.2,37.16,37.17,45880.0,35.2147,35.2337,35.1958,35.2053,45880.0
2019-09-30 12:20:00,37.16,37.21,37.15,37.2,86900.0,35.1958,35.2432,35.1863,35.2337,86900.0
2019-09-30 12:30:00,37.21,37.22,37.18,37.2,35253.0,35.2432,35.2526,35.2147,35.2337,35253.0
2019-09-30 12:40:00,37.2,37.23,37.19,37.2,62545.0,35.2337,35.2621,35.2242,35.2337,62545.0
2019-09-30 12:50:00,37.21,37.23,37.17,37.22,53114.0,35.2432,35.2621,35.2053,35.2526,53114.0
2019-09-30 13:00:00,37.23,37.26,37.21,37.23,54426.0,35.2621,35.2905,35.2432,35.2621,54426.0
2019-09-30 13:10:00,37.23,37.28,37.22,37.24,76837.0,35.2621,35.3095,35.2526,35.2716,76837.0
2019-09-30 13:20:00,37.25,37.26,37.21,37.23,46500.0,35.281,35.2905,35.2432,35.2621,46500.0
2019-09-30 13:30:00,37.24,37.26,37.2,37.23,61066.0,35.2716,35.2905,35.2337,35.2621,61066.0
2019-09-30 13:40:00,37.23,37.29,37.23,37.28,66040.0,35.2621,35.3189,35.2621,35.3095,66040.0
2019-09-30 13:50:00,37.27,37.28,37.22,37.23,53227.0,35.3,35.3095,35.2526,35.2621,53227.0
2019-09-30 14:00:00,37.23,37.28,37.22,37.27,92344.0,35.2621,35.3095,35.2526,35.3,92344.0
2019-09-30 14:10:00,37.27,37.34,37.26,37.33,71260.0,35.3,35.3663,35.2905,35.3568,71260.0
2019-09-30 14:20:00,37.33,37.35,37.31,37.35,62661.0,35.3568,35.3758,35.3379,35.3758,62661.0
2019-09-30 14:30:00,37.34,37.37,37.31,37.33,66688.0,35.3663,35.3947,35.3379,35.3568,66688.0
2019-09-30 14:40:00,37.33,37.39,37.33,37.36,58292.0,35.3568,35.4136,35.3568,35.3852,58292.0
2019-09-30 14:50:00,37.36,37.42,37.36,37.41,64287.0,35.3852,35.4421,35.3852,35.4326,64287.0
2019-09-30 15:00:00,37.41,37.44,37.4,37.42,81373.0,35.4326,35.461,35.4231,35.4421,81373.0
2019-09-30 15:10:00,37.42,37.45,37.4,37.45,71411.0,35.4421,35.4705,35.4231,35.4705,71411.0
2019-09-30 15:20:00,37.45,37.45,37.41,37.43,101251.0,35.4705,35.4705,35.4326,35.4515,101251.0
2019-09-30 15:30:00,37.43,37.45,37.41,37.45,182118.0,35.4515,35.4705,35.4326,35.4705,182118.0
2019-09-30 15:40:00,37.45,37.48,37.41,37.45,335229.0,35.4705,35.4989,35.4326,35.4705,335229.0
2019-09-30 15:50:00,37.44,37.53,37.44,37.47,1066100.0,35.461,35.5462,35.461,35.4894,1066100.0
2019-10-01 09:30:00,37.47,37.48,37.24,37.28,475272.0,35.4894,35.4989,35.2716,35.3095,475272.0
2019-10-01 09:40:00,37.29,37.32,37.18,37.23,300276.0,35.3189,35.3473,35.2147,35.2621,300276.0
2019-10-01 09:50:00,37.23,37.33,37.2,37.33,199762.0,35.2621,35.3568,35.2337,35.3568,199762.0
2019-10-01 10:00:00,37.32,37.32,36.91,36.93,205692.0,35.3473,35.3473,34.959,34.978,205692.0
2019-10-01 10:10:00,36.94,37.01,36.91,36.97,173341.0,34.9874,35.0537,34.959,35.0158,173341.0
2019-10-01 10:20:00,36.96,37.05,36.89,37.05,186509.0,35.0064,35.0916,34.9401,35.0916,186509.0
2019-10-01 10:30:00,37.04,37.04,36.93,36.95,91286.0,35.0821,35.0821,34.978,34.9969,91286.0
2019-10-01 10:40:00,36.95,36.95,36.83,36.84,156368.0,34.9969,34.9969,34.8832,34.8927,156368.0
2019-10-01 10:50:00,36.84,36.87,36.79,36.8,109337.0,34.8927,34.9211,34.8454,34.8548,109337.0
2019-10-01 11:00:00,36.8,36.82,36.76,36.81,105695.0,34.8548,34.8738,34.8169,34.8643,105695.0
2019-10-01 11:10:00,36.81,36.84,36.77,36.82,55625.0,34.8643,34.8927,34.8264,34.8738,55625.0
2019-10-01 11:20:00,36.82,36.9,36.81,36.86,92523.0,34.8738,34.9495,34.8643,34.9117,92523.0
2019-10-01 11:30:00,36.86,36.9,36.84,36.85,73044.0,34.9117,34.9495,34.8927,34.9022,73044.0
2019-10-01 11:40:00,36.84,36.84,36.73,36.75,85742.0,34.8927,34.8927,34.7885,34.8075,85742.0
2019-10-01 11:50:00,36.74,36.77,36.62,36.64,295225.0,34.798,34.8264,34.6843,34.7033,295225.0
2019-10-01 12:00:00,36.64,36.64,36.5,36.52,106277.0,34.7033,34.7033,34.5707,34.5896,106277.0
2019-10-01 12:10:00,36.53,36.53,36.43,36.48,147143.0,34.5991,34.5991,34.5044,34.5517,147143.0
2019-10-01 12:20:00,36.48,36.52,36.44,36.48,129116.0,34.5517,34.5896,34.5139,34.5517,129116.0
2019-10-01 12:30:00,36.48,36.53,36.44,36.44,79165.0,34.5517,34.5991,34.5139,34.5139,79165.0
2019-10-01 12:40:00,36.44,36.51,36.43,36.47,73779.0,34.5139,34.5802,34.5044,34.5423,73779.0
2019-10-01 12:50:00,36.47,36.5,36.44,36.45,99427.0,34.5423,34.5707,34.5139,34.5233,99427.0
2019-10-01 13:00:00,36.45,36.47,36.4,36.42,103269.0,34.5233,34.5423,34.476,34.4949,103269.0
2019-10-01 13:10:00,36.41,36.41,36.35,36.36,48192.0,34.4854,34.4854,34.4286,34.4381,48192.0
2019-10-01 13:20:00,36.36,36.38,36.27,36.27,136417.0,34.4381,34.457,34.3528,34.3528,136417.0
2019-10-01 13:30:00,36.28,36.32,36.22,36.28,248616.0,34.3623,34.4002,34.3055,34.3623,248616.0
2019-10-01 13:40:00,36.27,36.34,36.22,36.24,90130.0,34.3528,34.4191,34.3055,34.3244,90130.0
2019-10-01 13:50:00,36.25,36.26,36.16,36.16,104241.0,34.3339,34.3434,34.2487,34.2487,104241.0
2019-10-01 14:00:00,36.16,36.17,36.05,36.05,144428.0,34.2487,34.2581,34.1445,34.1445,144428.0
2019-10-01 14:10:00,36.06,36.12,36.03,36.1,129068.0,34.1539,34.2108,34.1255,34.1918,129068.0
2019-10-01 14:20:00,36.1,36.2,36.09,36.18,152951.0,34.1918,34.2865,34.1824,34.2676,152951.0
2019-10-01 14:30:00,36.18,36.29,36.17,36.2,115876.0,34.2676,34.3718,34.2581,34.2865,115876.0
2019-10-01 14:40:00,36.2,36.29,36.15,36.26,159165.0,34.2865,34.3718,34.2392,34.3434,159165.0
2019-10-01 14:50:00,36.26,36.27,36.17,36.2,105923.0,34.3434,34.3528,34.2581,34.2865,105923.0
2019-10-01 15:00:00,36.19,36.26,36.18,36.25,181409.0,34.2771,34.3434,34.2676,34.3339,181409.0
2019-10-01 15:10:00,36.24,36.25,36.15,36.22,126949.0,34.3244,34.3339,34.2392,34.3055,126949.0
2019-10-01 15:20:00,36.21,36.3,36.17,36.24,156355.0,34.296,34.3813,34.2581,34.3244,156355.0
2019-10-01 15:30:00,36.24,36.25,36.08,36.09,331824.0,34.3244,34.3339,34.1729,34.1824,331824.0
2019-10-01 15:40:00,36.09,36.18,36.08,36.09,428445.0,34.1824,34.2676,34.1729,34.1824,428445.0
2019-10-01 15:50:00,36.09,36.18,36.09,36.11,1126865.0,34.1824,34.2676,34.1824,34.2013,1126865.0
2019-10-02 09:30:00,35.77,35.77,34.71,34.77,946760.0,33.8793,33.8793,32.8753,32.9321,946760.0
2019-10-02 09:40:00,34.76,34.95,34.7,34.8,481786.0,32.9227,33.1026,32.8658,32.9605,481786.0
2019-10-02 09:50:00,34.8,34.95,34.77,34.86,424120.0,32.9605,33.1026,32.9321,33.0174,424120.0
2019-10-02 10:00:00,34.86,35.04,34.79,35.0,756408.0,33.0174,33.1879,32.9511,33.15,756408.0
2019-10-02 10:10:00,35.0,35.05,34.94,35.05,202097.0,33.15,33.1973,33.0931,33.1973,202097.0
2019-10-02 10:20:00,35.05,35.1,34.95,35.01,285565.0,33.1973,33.2447,33.1026,33.1594,285565.0
2019-10-02 10:30:00,35.01,35.04,34.77,34.87,622734.0,33.1594,33.1879,32.9321,33.0268,622734.0
2019-10-02 10:40:00,34.87,34.9,34.67,34.7,402788.0,33.0268,33.0553,32.8374,32.8658,402788.0
2019-10-02 10:50:00,34.7,34.78,34.65,34.73,330654.0,32.8658,32.9416,32.8185,32.8942,330654.0
2019-10-02 11:00:00,34.74,35.06,34.72,35.05,421025.0,32.9037,33.2068,32.8848,33.1973,421025.0
2019-10-02 11:10:00,35.05,35.05,34.83,34.88,187061.0,33.1973,33.1973,32.989,33.0363,187061.0
2019-10-02 11:20:00,34.89,34.94,34.79,34.8,176626.0,33.0458,33.0931,32.9511,32.9605,176626.0
2019-10-02 11:30:00,34.79,34.82,34.62,34.69,203000.0,32.9511,32.9795,32.7901,32.8564,203000.0
2019-10-02 11:40:00,34.69,34.78,34.65,34.7,165604.0,32.8564,32.9416,32.8185,32.8658,165604.0
2019-10-02 11:50:00,34.7,34.74,34.61,34.67,165459.0,32.8658,32.9037,32.7806,32.8374,165459.0
2019-10-02 12:00:00,34.67,34.67,34.54,34.57,216713.0,32.8374,32.8374,32.7143,32.7427,216713.0
2019-10-02 12:10:00,34.56,34.58,34.41,34.49,294499.0,32.7332,32.7522,32.5912,32.6669,294499.0
2019-10-02 12:20:00,34.49,34.6,34.45,34.58,89318.0,32.6669,32.7711,32.629,32.7522,89318.0
2019-10-02 12:30:00,34.59,34.62,34.48,34.5,180341.0,32.7616,32.7901,32.6575,32.6764,180341.0
2019-10-02 12:40:00,34.5,34.5,34.44,34.45,130118.0,32.6764,32.6764,32.6196,32.629,130118.0
2019-10-02 12:50:00,34.45,34.58,34.42,34.55,142291.0,32.629,32.7522,32.6006,32.7238,142291.0
2019-10-02 13:00:00,34.56,34.61,34.52,34.61,159095.0,32.7332,32.7806,32.6953,32.7806,159095.0
2019-10-02 13:10:00,34.6,34.66,34.58,34.6,99037.0,32.7711,32.8279,32.7522,32.7711,99037.0
2019-10-02 13:20:00,34.59,34.63,34.58,34.62,92039.0,32.7616,32.7995,32.7522,32.7901,92039.0
2019-10-02 13:30:00,34.62,34.63,34.5,34.53,135231.0,32.7901,32.7995,32.6764,32.7048,135231.0
2019-10-02 13:40:00,34.52,34.6,34.5,34.52,92323.0,32.6953,32.7711,32.6764,32.6953,92323.0
2019-10-02 13:50:00,34.51,34.54,34.5,34.52,114934.0,32.6859,32.7143,32.6764,32.6953,114934.0
2019-10-02 14:00:00,34.52,34.58,34.48,34.55,106139.0,32.6953,32.7522,32.6575,32.7238,106139.0
2019-10-02 14:10:00,34.55,34.61,34.55,34.59,116615.0,32.7238,32.7806,32.7238,32.7616,116615.0
2019-10-02 14:20:00,34.59,34.67,34.59,34.64,141888.0,32.7616,32.8374,32.7616,32.809,141888.0
2019-10-02 14:30:00,34.64,34.67,34.6,34.65,90827.0,32.809,32.8374,32.7711,32.8185,90827.0
2019-10-02 14:40:00,34.65,34.68,34.62,34.68,229015.0,32.8185,32.8469,32.7901,32.8469,229015.0
2019-10-02 14:50:00,34.68,34.75,34.66,34.7,147734.0,32.8469,32.9132,32.8279,32.8658,147734.0
2019-10-02 15:00:00,34.71,34.71,34.65,34.68,180667.0,32.8753,32.8753,32.8185,32.8469,180667.0
2019-10-02 15:10:00,34.68,34.78,34.67,34.7,220726.0,32.8469,32.9416,32.8374,32.8658,220726.0
2019-10-02 15:20:00,34.7,34.77,34.62,34.64,297325.0,32.8658,32.9321,32.7901,32.809,297325.0
2019-10-02 15:30:00,34.64,34.69,34.62,34.67,430007.0,32.809,32.8564,32.7901,32.8374,430007.0
2019-10-02 15:40:00,34.66,34.74,34.64,34.64,338634.0,32.8279,32.9037,32.809,32.809,338634.0
2019-10-02 15:50:00,34.65,34.7,34.6,34.68,948415.0,32.8185,32.8658,32.7711,32.8469,948415.0
2019-10-03 09:30:00,34.51,34.62,34.22,34.29,381838.0,32.6859,32.7901,32.4112,32.4775,381838.0
2019-10-03 09:40:00,34.28,34.55,34.25,34.52,204079.0,32.468,32.7238,32.4396,32.6953,204079.0
2019-10-03 09:50:00,34.53,34.59,34.5,34.58,219174.0,32.7048,32.7616,32.6764,32.7522,219174.0
2019-10-03 10:00:00,34.58,34.58,34.21,34.27,435299.0,32.7522,32.7522,32.4017,32.4586,435299.0
2019-10-03 10:10:00,34.27,34.39,34.21,34.39,278044.0,32.4586,32.5722,32.4017,32.5722,278044.0
2019-10-03 10:20:00,34.4,34.58,34.38,34.5,378449.0,32.5817,32.7522,32.5627,32.6764,378449.0
2019-10-03 10:30:00,34.5,34.51,34.32,34.34,284657.0,32.6764,32.6859,32.5059,32.5249,284657.0
2019-10-03 10:40:00,34.34,34.35,34.16,34.2,197501.0,32.5249,32.5343,32.3544,32.3923,197501.0
2019-10-03 10:50:00,34.2,34.35,34.16,34.34,150899.0,32.3923,32.5343,32.3544,32.5249,150899.0
2019-10-03 11:00:00,34.34,34.53,34.3,34.49,231969.0,32.5249,32.7048,32.487,32.6669,231969.0
2019-10-03 11:10:00,34.48,34.53,34.38,34.48,195144.0,32.6575,32.7048,32.5627,32.6575,195144.0
2019-10-03 11:20:00,34.48,34.49,34.39,34.43,109661.0,32.6575,32.6669,32.5722,32.6101,109661.0
2019-10-03 11:30:00,34.43,34.44,34.34,34.36,77771.0,32.6101,32.6196,32.5249,32.5438,77771.0
2019-10-03 11:40:00,34.35,34.38,34.27,34.3,103458.0,32.5343,32.5627,32.4586,32.487,103458.0
2019-10-03 11:50:00,34.3,34.33,34.29,34.31,133410.0,32.487,32.5154,32.4775,32.4964,133410.0
2019-10-03 12:00:00,34.32,34.4,34.3,34.35,259699.0,32.5059,32.5817,32.487,32.5343,259699.0
2019-10-03 12:10:00,34.36,34.38,34.21,34.21,316247.0,32.5438,32.5627,32.4017,32.4017,316247.0
2019-10-03 12:20:00,34.21,34.38,34.18,34.36,185102.0,32.4017,32.5627,32.3733,32.5438,185102.0
2019-10-03 12:30:00,34.36,34.39,34.33,34.37,109023.0,32.5438,32.5722,32.5154,32.5533,109023.0
2019-10-03 12:40:00,34.37,34.38,34.31,34.33,96408.0,32.5533,32.5627,32.4964,32.5154,96408.0
2019-10-03 12:50:00,34.34,34.36,34.29,34.36,92893.0,32.5249,32.5438,32.4775,32.5438,92893.0
2019-10-03 13:00:00,34.36,34.42,34.34,34.37,107844.0,32.5438,32.6006,32.5249,32.5533,107844.0
2019-10-03 13:10:00,34.37,34.38,34.32,34.35,58329.0,32.5533,32.5627,32.5059,32.5343,58329.0
2019-10-03 13:20:00,34.34,34.46,34.34,34.43,64697.0,32.5249,32.6385,32.5249,32.6101,64697.0
2019-10-03 13:30:00,34.44,34.51,34.43,34.51,84398.0,32.6196,32.6859,32.6101,32.6859,84398.0
2019-10-03 13:40:00,34.52,34.57,34.52,34.54,96563.0,32.6953,32.7427,32.6953,32.7143,96563.0
2019-10-03 13:50:00,34.55,34.57,34.53,34.53,73456.0,32.7238,32.7427,32.7048,32.7048,73456.0
2019-10-03 14:00:00,34.54,34.62,34.49,34.61,256609.0,32.7143,32.7901,32.6669,32.7806,256609.0
2019-10-03 14:10:00,34.61,34.82,34.6,34.82,252041.0,32.7806,32.9795,32.7711,32.9795,252041.0
2019-10-03 14:20:00,34.82,34.88,34.81,34.83,117058.0,32.9795,33.0363,32.97,32.989,117058.0
2019-10-03 14:30:00,34.83,34.84,34.78,34.82,128982.0,32.989,32.9984,32.9416,32.9795,128982.0
2019-10-03 14:40:00,34.81,34.83,34.79,34.81,104310.0,32.97,32.989,32.9511,32.97,104310.0
2019-10-03 14:50:00,34.81,34.84,34.79,34.82,189369.0,32.97,32.9984,32.9511,32.9795,189369.0
2019-10-03 15:00:00,34.82,34.83,34.76,34.79,178119.0,32.9795,32.989,32.9227,32.9511,178119.0
2019-10-03 15:10:00,34.79,34.92,34.78,34.9,326069.0,32.9511,33.0742,32.9416,33.0553,326069.0
2019-10-03 15:20:00,34.9,34.91,34.82,34.84,290782.0,33.0553,33.0647,32.9795,32.9984,290782.0
2019-10-03 15:30:00,34.85,34.86,34.72,34.75,200264.0,33.0079,33.0174,32.8848,32.9132,200264.0
2019-10-03 15:40:00,34.75,34.85,34.74,34.82,294040.0,32.9132,33.0079,32.9037,32.9795,294040.0
2019-10-03 15:50:00,34.82,34.99,34.77,34.99,1203769.0,32.9795,33.1405,32.9321,33.1405,1203769.0
2019-10-04 09:30:00,35.0,35.19,34.89,34.92,242995.0,33.15,33.3299,33.0458,33.0742,242995.0
2019-10-04 09:40:00,34.91,34.94,34.86,34.87,138935.0,33.0647,33.0931,33.0174,33.0268,138935.0
2019-10-04 09:50:00,34.87,34.89,34.77,34.88,129722.0,33.0268,33.0458,32.9321,33.0363,129722.0
2019-10-04 10:00:00,34.88,34.95,34.68,34.71,239052.0,33.0363,33.1026,32.8469,32.8753,239052.0
2019-10-04 10:10:00,34.71,34.77,34.66,34.75,133711.0,32.8753,32.9321,32.8279,32.9132,133711.0
2019-10-04 10:20:00,34.75,34.84,34.64,34.66,187784.0,32.9132,32.9984,32.809,32.8279,187784.0
2019-10-04 10:30:00,34.65,34.68,34.6,34.64,128091.0,32.8185,32.8469,32.7711,32.809,128091.0
2019-10-04 10:40:00,34.64,34.67,34.59,34.65,148861.0,32.809,32.8374,32.7616,32.8185,148861.0
2019-10-04 10:50:00,34.65,34.69,34.59,34.62,137114.0,32.8185,32.8564,32.7616,32.7901,137114.0
2019-10-04 11:00:00,34.62,34.69,34.58,34.65,181155.0,32.7901,32.8564,32.7522,32.8185,181155.0
2019-10-04 11:10:00,34.66,34.74,34.63,34.73,86361.0,32.8279,32.9037,32.7995,32.8942,86361.0
2019-10-04 11:20:00,34.73,34.78,34.66,34.77,184306.0,32.8942,32.9416,32.8279,32.9321,184306.0
2019-10-04 11:30:00,34.77,34.88,34.76,34.87,140991.0,32.9321,33.0363,32.9227,33.0268,140991.0
2019-10-04 11:40:00,34.87,34.87,34.75,34.77,104470.0,33.0268,33.0268,32.9132,32.9321,104470.0
2019-10-04 11:50:00,34.77,34.83,34.76,34.77,117020.0,32.9321,32.989,32.9227,32.9321,117020.0
2019-10-04 12:00:00,34.77,34.84,34.75,34.84,83080.0,32.9321,32.9984,32.9132,32.9984,83080.0
2019-10-04 12:10:00,34.84,34.88,34.81,34.87,120891.0,32.9984,33.0363,32.97,33.0268,120891.0
2019-10-04 12:20:00,34.87,34.96,34.84,34.93,113041.0,33.0268,33.1121,32.9984,33.0837,113041.0
2019-10-04 12:30:00,34.93,34.94,34.9,34.9,71214.0,33.0837,33.0931,33.0553,33.0553,71214.0
2019-10-04 12:40:00,34.9,34.91,34.85,34.89,42105.0,33.0553,33.0647,33.0079,33.0458,42105.0
2019-10-04 12:50:00,34.89,34.9,34.83,34.86,45072.0,33.0458,33.0553,32.989,33.0174,45072.0
2019-10-04 13:00:00,34.86,34.87,34.81,34.84,75058.0,33.0174,33.0268,32.97,32.9984,75058.0
2019-10-04 13:10:00,34.84,34.89,34.83,34.88,59418.0,32.9984,33.0458,32.989,33.0363,59418.0
2019-10-04 13:20:00,34.88,34.89,34.84,34.86,53898.0,33.0363,33.0458,32.9984,33.0174,53898.0
2019-10-04 13:30:00,34.87,34.87,34.8,34.82,50734.0,33.0268,33.0268,32.9605,32.9795,50734.0
2019-10-04 13:40:00,34.82,34.89,34.81,34.88,68578.0,32.9795,33.0458,32.97,33.0363,68578.0
2019-10-04 13:50:00,34.88,34.89,34.83,34.84,60301.0,33.0363,33.0458,32.989,32.9984,60301.0
2019-10-04 14:00:00,34.84,34.89,34.84,34.88,134697.0,32.9984,33.0458,32.9984,33.0363,134697.0
2019-10-04 14:10:00,34.89,34.96,34.88,34.94,73016.0,33.0458,33.1121,33.0363,33.0931,73016.0
2019-10-04 14:20:00,34.94,34.94,34.91,34.93,47278.0,33.0931,33.0931,33.0647,33.0837,47278.0
2019-10-04 14:30:00,34.93,34.94,34.89,34.91,67658.0,33.0837,33.0931,33.0458,33.0647,67658.0
2019-10-04 14:40:00,34.91,34.92,34.86,34.86,87488.0,33.0647,33.0742,33.0174,33.0174,87488.0
2019-10-04 14:50:00,34.86,34.87,34.79,34.81,94961.0,33.0174,33.0268,32.9511,32.97,94961.0
2019-10-04 15:00:00,34.82,34.82,34.77,34.8,87769.0,32.9795,32.9795,32.9321,32.9605,87769.0
2019-10-04 15:10:00,34.8,34.81,34.76,34.8,84968.0,32.9605,32.97,32.9227,32.9605,84968.0
2019-10-04 15:20:00,34.8,34.82,34.76,34.79,113749.0,32.9605,32.9795,32.9227,32.9511,113749.0
2019-10-04 15:30:00,34.79,34.84,34.76,34.83,216521.0,32.9511,32.9984,32.9227,32.989,216521.0
2019-10-04 15:40:00,34.84,34.89,34.8,34.87,280524.0,32.9984,33.0458,32.9605,33.0268,280524.0
2019-10-04 15:50:00,34.88,34.93,34.82,34.9,748394.0,33.0363,33.0837,32.9795,33.0553,748394.0
2019-10-07 09:30:00,34.6,34.64,34.3,34.41,295452.0,32.7711,32.809,32.487,32.5912,295452.0
2019-10-07 09:40:00,34.42,34.49,34.36,34.48,146819.0,32.6006,32.6669,32.5438,32.6575,146819.0
2019-10-07 09:50:00,34.48,34.6,34.45,34.54,142746.0,32.6575,32.7711,32.629,32.7143,142746.0
2019-10-07 10:00:00,34.55,34.65,34.51,34.61,112670.0,32.7238,32.8185,32.6859,32.7806,112670.0
2019-10-07 10:10:00,34.62,34.64,34.54,34.55,69933.0,32.7901,32.809,32.7143,32.7238,69933.0
2019-10-07 10:20:00,34.56,34.66,34.55,34.63,63520.0,32.7332,32.8279,32.7238,32.7995,63520.0
2019-10-07 10:30:00,34.63,34.65,34.6,34.61,182870.0,32.7995,32.8185,32.7711,32.7806,182870.0
2019-10-07 10:40:00,34.61,34.74,34.61,34.67,106715.0,32.7806,32.9037,32.7806,32.8374,106715.0
2019-10-07 10:50:00,34.68,34.7,34.61,34.66,155008.0,32.8469,32.8658,32.7806,32.8279,155008.0
2019-10-07 11:00:00,34.66,34.76,34.64,34.75,134176.0,32.8279,32.9227,32.809,32.9132,134176.0
2019-10-07 11:10:00,34.75,34.81,34.73,34.8,228409.0,32.9132,32.97,32.8942,32.9605,228409.0
2019-10-07 11:20:00,34.8,34.84,34.78,34.79,137191.0,32.9605,32.9984,32.9416,32.9511,137191.0
2019-10-07 11:30:00,34.78,34.87,34.77,34.86,130046.0,32.9416,33.0268,32.9321,33.0174,130046.0
2019-10-07 11:40:00,34.85,34.93,34.84,34.89,76740.0,33.0079,33.0837,32.9984,33.0458,76740.0
2019-10-07 11:50:00,34.89,34.9,34.87,34.9,45206.0,33.0458,33.0553,33.0268,33.0553,45206.0
2019-10-07 12:00:00,34.89,34.9,34.84,34.84,67566.0,33.0458,33.0553,32.9984,32.9984,67566.0
2019-10-07 12:10:00,34.85,34.87,34.82,34.84,42732.0,33.0079,33.0268,32.9795,32.9984,42732.0
2019-10-07 12:20:00,34.84,34.88,34.84,34.85,48832.0,32.9984,33.0363,32.9984,33.0079,48832.0
2019-10-07 12:30:00,34.85,34.89,34.84,34.89,50204.0,33.0079,33.0458,32.9984,33.0458,50204.0
2019-10-07 12:40:00,34.88,34.97,34.88,34.94,89501.0,33.0363,33.1216,33.0363,33.0931,89501.0
2019-10-07 12:50:00,34.95,34.98,34.94,34.98,67727.0,33.1026,33.131,33.0931,33.131,67727.0
2019-10-07 13:00:00,34.98,35.06,34.91,34.91,142898.0,33.131,33.2068,33.0647,33.0647,142898.0
2019-10-07 13:10:00,34.91,34.93,34.83,34.84,73397.0,33.0647,33.0837,32.989,32.9984,73397.0
2019-10-07 13:20:00,34.83,34.9,34.83,34.9,37256.0,32.989,33.0553,32.989,33.0553,37256.0
2019-10-07 13:30:00,34.89,35.1,34.89,35.08,223392.0,33.0458,33.2447,33.0458,33.2257,223392.0
2019-10-07 13:40:00,35.08,35.11,35.05,35.08,75044.0,33.2257,33.2542,33.1973,33.2257,75044.0
2019-10-07 13:50:00,35.08,35.09,35.04,35.06,53036.0,33.2257,33.2352,33.1879,33.2068,53036.0
2019-10-07 14:00:00,35.06,35.06,34.94,34.95,117307.0,33.2068,33.2068,33.0931,33.1026,117307.0
2019-10-07 14:10:00,34.95,35.01,34.9,35.0,98663.0,33.1026,33.1594,33.0553,33.15,98663.0
2019-10-07 14:20:00,35.0,35.01,34.94,34.96,90438.0,33.15,33.1594,33.0931,33.1121,90438.0
2019-10-07 14:30:00,34.96,34.97,34.84,34.84,105067.0,33.1121,33.1216,32.9984,32.9984,105067.0
2019-10-07 14:40:00,34.84,34.87,34.81,34.82,107335.0,32.9984,33.0268,32.97,32.9795,107335.0
2019-10-07 14:50:00,34.82,34.84,34.76,34.84,89903.0,32.9795,32.9984,32.9227,32.9984,89903.0
2019-10-07 15:00:00,34.84,34.84,34.78,34.83,62508.0,32.9984,32.9984,32.9416,32.989,62508.0
2019-10-07 15:10:00,34.82,34.86,34.78,34.84,125123.0,32.9795,33.0174,32.9416,32.9984,125123.0
2019-10-07 15:20:00,34.84,34.85,34.78,34.83,69557.0,32.9984,33.0079,32.9416,32.989,69557.0
2019-10-07 15:30:00,34.83,34.84,34.77,34.8,91308.0,32.989,32.9984,32.9321,32.9605,91308.0
2019-10-07 15:40:00,34.8,34.8,34.71,34.73,170903.0,32.9605,32.9605,32.8753,32.8942,170903.0
2019-10-07 15:50:00,34.73,34.84,34.68,34.74,881415.0,32.8942,32.9984,32.8469,32.9037,881415.0
2019-10-08 09:30:00,34.31,34.47,34.22,34.28,273367.0,32.4964,32.648,32.4112,32.468,273367.0
2019-10-08 09:40:00,34.27,34.33,34.19,34.26,153677.0,32.4586,32.5154,32.3828,32.4491,153677.0
2019-10-08 09:50:00,34.27,34.27,34.14,34.17,260827.0,32.4586,32.4586,32.3354,32.3638,260827.0
2019-10-08 10:00:00,34.17,34.19,34.06,34.13,277316.0,32.3638,32.3828,32.2597,32.326,277316.0
2019-10-08 10:10:00,34.12,34.21,34.11,34.15,128121.0,32.3165,32.4017,32.307,32.3449,128121.0
2019-10-08 10:20:00,34.14,34.17,34.0,34.04,156010.0,32.3354,32.3638,32.2028,32.2407,156010.0
2019-10-08 10:30:00,34.03,34.09,34.02,34.07,194000.0,32.2312,32.2881,32.2218,32.2691,194000.0
2019-10-08 10:40:00,34.07,34.1,33.93,33.95,381038.0,32.2691,32.2975,32.1365,32.1555,381038.0
2019-10-08 10:50:00,33.94,34.05,33.86,33.97,252131.0,32.146,32.2502,32.0702,32.1744,252131.0
2019-10-08 11:00:00,33.98,34.03,33.91,34.0,219537.0,32.1839,32.2312,32.1176,32.2028,219537.0
2019-10-08 11:10:00,34.0,34.1,33.95,33.98,229428.0,32.2028,32.2975,32.1555,32.1839,229428.0
2019-10-08 11:20:00,33.99,34.0,33.91,33.92,185920.0,32.1934,32.2028,32.1176,32.1271,185920.0
2019-10-08 11:30:00,33.93,33.94,33.72,33.73,274901.0,32.1365,32.146,31.9376,31.9471,274901.0
2019-10-08 11:40:00,33.73,33.82,33.72,33.73,141358.0,31.9471,32.0323,31.9376,31.9471,141358.0
2019-10-08 11:50:00,33.74,33.78,33.71,33.76,116760.0,31.9566,31.9945,31.9282,31.9755,116760.0
2019-10-08 12:00:00,33.76,33.8,33.73,33.77,93601.0,31.9755,32.0134,31.9471,31.985,93601.0
2019-10-08 12:10:00,33.78,33.83,33.77,33.83,97551.0,31.9945,32.0418,31.985,32.0418,97551.0
2019-10-08 12:20:00,33.83,33.93,33.83,33.9,136577.0,32.0418,32.1365,32.0418,32.1081,136577.0
2019-10-08 12:30:00,33.9,33.92,33.87,33.9,108931.0,32.1081,32.1271,32.0797,32.1081,108931.0
2019-10-08 12:40:00,33.9,34.07,33.85,33.98,181026.0,32.1081,32.2691,32.0608,32.1839,181026.0
2019-10-08 12:50:00,33.99,33.99,33.88,33.91,115686.0,32.1934,32.1934,32.0892,32.1176,115686.0
2019-10-08 13:00:00,33.91,33.95,33.88,33.94,157681.0,32.1176,32.1555,32.0892,32.146,157681.0
2019-10-08 13:10:00,33.94,33.96,33.91,33.95,189991.0,32.146,32.1649,32.1176,32.1555,189991.0
2019-10-08 13:20:00,33.95,33.98,33.93,33.94,85154.0,32.1555,32.1839,32.1365,32.146,85154.0
2019-10-08 13:30:00,33.95,33.96,33.89,33.89,115605.0,32.1555,32.1649,32.0986,32.0986,115605.0
2019-10-08 13:40:00,33.89,33.94,33.86,33.94,73269.0,32.0986,32.146,32.0702,32.146,73269.0
2019-10-08 13:50:00,33.94,33.97,33.87,33.87,89483.0,32.146,32.1744,32.0797,32.0797,89483.0
2019-10-08 14:00:00,33.87,33.88,33.81,33.82,135565.0,32.0797,32.0892,32.0229,32.0323,135565.0
2019-10-08 14:10:00,33.82,33.89,33.77,33.85,469191.0,32.0323,32.0986,31.985,32.0608,469191.0
2019-10-08 14:20:00,33.86,33.93,33.84,33.9,166970.0,32.0702,32.1365,32.0513,32.1081,166970.0
2019-10-08 14:30:00,33.91,34.13,33.89,34.09,664142.0,32.1176,32.326,32.0986,32.2881,664142.0
2019-10-08 14:40:00,34.08,34.26,34.04,34.24,187483.0,32.2786,32.4491,32.2407,32.4301,187483.0
2019-10-08 14:50:00,34.24,34.25,33.96,34.04,182859.0,32.4301,32.4396,32.1649,32.2407,182859.0
2019-10-08 15:00:00,34.04,34.12,33.95,34.02,183865.0,32.2407,32.3165,32.1555,32.2218,183865.0
2019-10-08 15:10:00,34.03,34.07,33.96,34.07,153204.0,32.2312,32.2691,32.1649,32.2691,153204.0
2019-10-08 15:20:00,34.06,34.18,34.05,34.16,201972.0,32.2597,32.3733,32.2502,32.3544,201972.0
2019-10-08 15:30:00,34.17,34.2,34.0,34.02,191788.0,32.3638,32.3923,32.2028,32.2218,191788.0
2019-10-08 15:40:00,34.01,34.14,33.97,34.01,714563.0,32.2123,32.3354,32.1744,32.2123,714563.0
2019-10-08 15:50:00,34.01,34.04,33.88,33.89,829606.0,32.2123,32.2407,32.0892,32.0986,829606.0
2019-10-09 09:30:00,33.98,34.18,33.79,34.18,375355.0,32.1839,32.3733,32.0039,32.3733,375355.0
2019-10-09 09:40:00,34.18,34.2,33.98,34.14,259895.0,32.3733,32.3923,32.1839,32.3354,259895.0
2019-10-09 09:50:00,34.15,34.2,34.03,34.13,184612.0,32.3449,32.3923,32.2312,32.326,184612.0
2019-10-09 10:00:00,34.12,34.13,34.03,34.04,78384.0,32.3165,32.326,32.2312,32.2407,78384.0
2019-10-09 10:10:00,34.05,34.12,34.04,34.1,75159.0,32.2502,32.3165,32.2407,32.2975,75159.0
2019-10-09 10:20:00,34.1,34.14,34.1,34.11,121684.0,32.2975,32.3354,32.2975,32.307,121684.0
2019-10-09 10:30:00,34.1,34.12,34.02,34.04,141038.0,32.2975,32.3165,32.2218,32.2407,141038.0
2019-10-09 10:40:00,34.05,34.13,34.03,34.09,113648.0,32.2502,32.326,32.2312,32.2881,113648.0
2019-10-09 10:50:00,34.08,34.1,34.03,34.08,82840.0,32.2786,32.2975,32.2312,32.2786,82840.0
2019-10-09 11:00:00,34.08,34.1,33.95,33.97,95056.0,32.2786,32.2975,32.1555,32.1744,95056.0
2019-10-09 11:10:00,33.98,34.04,33.94,34.02,104169.0,32.1839,32.2407,32.146,32.2218,104169.0
2019-10-09 11:20:00,34.02,34.06,33.99,34.03,101066.0,32.2218,32.2597,32.1934,32.2312,101066.0
2019-10-09 11:30:00,34.03,34.06,33.99,34.05,121654.0,32.2312,32.2597,32.1934,32.2502,121654.0
2019-10-09 11:40:00,34.04,34.08,34.03,34.07,118430.0,32.2407,32.2786,32.2312,32.2691,118430.0
2019-10-09 11:50:00,34.07,34.09,34.02,34.02,73818.0,32.2691,32.2881,32.2218,32.2218,73818.0
2019-10-09 12:00:00,34.03,34.13,34.02,34.12,87949.0,32.2312,32.326,32.2218,32.3165,87949.0
2019-10-09 12:10:00,34.12,34.12,34.08,34.1,83872.0,32.3165,32.3165,32.2786,32.2975,83872.0
2019-10-09 12:20:00,34.1,34.11,34.05,34.08,74802.0,32.2975,32.307,32.2502,32.2786,74802.0
2019-10-09 12:30:00,34.08,34.09,34.04,34.04,63501.0,32.2786,32.2881,32.2407,32.2407,63501.0
2019-10-09 12:40:00,34.04,34.07,34.03,34.06,75105.0,32.2407,32.2691,32.2312,32.2597,75105.0
2019-10-09 12:50:00,34.07,34.08,34.04,34.07,37613.0,32.2691,32.2786,32.2407,32.2691,37613.0
2019-10-09 13:00:00,34.07,34.12,34.04,34.04,101221.0,32.2691,32.3165,32.2407,32.2407,101221.0
2019-10-09 13:10:00,34.04,34.06,34.01,34.02,55180.0,32.2407,32.2597,32.2123,32.2218,55180.0
2019-10-09 13:20:00,34.01,34.04,34.01,34.02,53407.0,32.2123,32.2407,32.2123,32.2218,53407.0
2019-10-09 13:30:00,34.02,34.08,34.01,34.07,70089.0,32.2218,32.2786,32.2123,32.2691,70089.0
2019-10-09 13:40:00,34.07,34.1,34.06,34.09,65596.0,32.2691,32.2975,32.2597,32.2881,65596.0
2019-10-09 13:50:00,34.09,34.12,34.05,34.05,67994.0,32.2881,32.3165,32.2502,32.2502,67994.0
2019-10-09 14:00:00,34.05,34.08,34.01,34.06,84861.0,32.2502,32.2786,32.2123,32.2597,84861.0
2019-10-09 14:10:00,34.06,34.08,34.03,34.05,76596.0,32.2597,32.2786,32.2312,32.2502,76596.0
2019-10-09 14:20:00,34.05,34.11,34.05,34.09,84428.0,32.2502,32.307,32.2502,32.2881,84428.0
2019-10-09 14:30:00,34.09,34.11,34.07,34.09,75001.0,32.2881,32.307,32.2691,32.2881,75001.0
2019-10-09 14:40:00,34.09,34.13,34.07,34.12,108557.0,32.2881,32.326,32.2691,32.3165,108557.0
2019-10-09 14:50:00,34.13,34.17,34.12,34.16,104813.0,32.326,32.3638,32.3165,32.3544,104813.0
2019-10-09 15:00:00,34.15,34.25,34.15,34.23,218018.0,32.3449,32.4396,32.3449,32.4207,218018.0
2019-10-09 15:10:00,34.23,34.27,34.2,34.23,185887.0,32.4207,32.4586,32.3923,32.4207,185887.0
2019-10-09 15:20:00,34.23,34.26,34.21,34.26,107287.0,32.4207,32.4491,32.4017,32.4491,107287.0
2019-10-09 15:30:00,34.27,34.34,34.26,34.31,222299.0,32.4586,32.5249,32.4491,32.4964,222299.0
2019-10-09 15:40:00,34.3,34.31,34.09,34.19,403779.0,32.487,32.4964,32.2881,32.3828,403779.0
2019-10-09 15:50:00,34.19,34.27,34.12,34.14,627914.0,32.3828,32.4586,32.3165,32.3354,627914.0
2019-10-10 09:30:00,34.45,34.53,34.21,34.39,521728.0,32.629,32.7048,32.4017,32.5722,521728.0
2019-10-10 09:40:00,34.38,34.59,34.36,34.58,432281.0,32.5627,32.7616,32.5438,32.7522,432281.0
2019-10-10 09:50:00,34.58,34.72,34.57,34.69,328436.0,32.7522,32.8848,32.7427,32.8564,328436.0
2019-10-10 10:00:00,34.69,34.69,34.59,34.6,203225.0,32.8564,32.8564,32.7616,32.7711,203225.0
2019-10-10 10:10:00,34.61,34.8,34.59,34.74,233015.0,32.7806,32.9605,32.7616,32.9037,233015.0
2019-10-10 10:20:00,34.75,34.82,34.69,34.71,370851.0,32.9132,32.9795,32.8564,32.8753,370851.0
2019-10-10 10:30:00,34.71,34.73,34.63,34.7,186025.0,32.8753,32.8942,32.7995,32.8658,186025.0
2019-10-10 10:40:00,34.71,34.75,34.66,34.66,129502.0,32.8753,32.9132,32.8279,32.8279,129502.0
2019-10-10 10:50:00,34.66,34.7,34.65,34.66,97792.0,32.8279,32.8658,32.8185,32.8279,97792.0
2019-10-10 11:00:00,34.67,34.72,34.64,34.7,126957.0,32.8374,32.8848,32.809,32.8658,126957.0
2019-10-10 11:10:00,34.71,34.8,34.7,34.77,108078.0,32.8753,32.9605,32.8658,32.9321,108078.0
2019-10-10 11:20:00,34.77,34.77,34.65,34.66,76815.0,32.9321,32.9321,32.8185,32.8279,76815.0
2019-10-10 11:30:00,34.66,34.7,34.66,34.69,58313.0,32.8279,32.8658,32.8279,32.8564,58313.0
2019-10-10 11:40:00,34.69,34.74,34.68,34.73,64343.0,32.8564,32.9037,32.8469,32.8942,64343.0
2019-10-10 11:50:00,34.73,34.75,34.67,34.7,127295.0,32.8942,32.9132,32.8374,32.8658,127295.0
2019-10-10 12:00:00,34.7,34.75,34.66,34.66,65412.0,32.8658,32.9132,32.8279,32.8279,65412.0
2019-10-10 12:10:00,34.65,34.69,34.64,34.65,117312.0,32.8185,32.8564,32.809,32.8185,117312.0
2019-10-10 12:20:00,34.64,34.65,34.59,34.61,64648.0,32.809,32.8185,32.7616,32.7806,64648.0
2019-10-10 12:30:00,34.6,34.61,34.5,34.55,155942.0,32.7711,32.7806,32.6764,32.7238,155942.0
2019-10-10 12:40:00,34.54,34.61,34.53,34.6,108408.0,32.7143,32.7806,32.7048,32.7711,108408.0
2019-10-10 12:50:00,34.6,34.66,34.57,34.65,175792.0,32.7711,32.8279,32.7427,32.8185,175792.0
2019-10-10 13:00:00,34.64,34.65,34.59,34.64,209696.0,32.809,32.8185,32.7616,32.809,209696.0
2019-10-10 13:10:00,34.64,34.65,34.56,34.6,169377.0,32.809,32.8185,32.7332,32.7711,169377.0
2019-10-10 13:20:00,34.61,34.63,34.57,34.58,158310.0,32.7806,32.7995,32.7427,32.7522,158310.0
2019-10-10 13:30:00,34.57,34.58,34.47,34.57,159342.0,32.7427,32.7522,32.648,32.7427,159342.0
2019-10-10 13:40:00,34.56,34.59,34.56,34.57,71374.0,32.7332,32.7616,32.7332,32.7427,71374.0
2019-10-10 13:50:00,34.57,34.82,34.54,34.69,686167.0,32.7427,32.9795,32.7143,32.8564,686167.0
2019-10-10 14:00:00,34.7,34.82,34.45,34.51,632292.0,32.8658,32.9795,32.629,32.6859,632292.0
2019-10-10 14:10:00,34.51,34.75,34.5,34.69,235052.0,32.6859,32.9132,32.6764,32.8564,235052.0
2019-10-10 14:20:00,34.69,34.71,34.55,34.57,125887.0,32.8564,32.8753,32.7238,32.7427,125887.0
2019-10-10 14:30:00,34.57,34.62,34.54,34.55,108547.0,32.7427,32.7901,32.7143,32.7238,108547.0
2019-10-10 14:40:00,34.54,34.58,34.5,34.57,195546.0,32.7143,32.7522,32.6764,32.7427,195546.0
2019-10-10 14:50:00,34.57,34.58,34.46,34.51,201090.0,32.7427,32.7522,32.6385,32.6859,201090.0
2019-10-10 15:00:00,34.51,34.52,34.47,34.5,128688.0,32.6859,32.6953,32.648,32.6764,128688.0
2019-10-10 15:10:00,34.49,34.67,34.47,34.67,258131.0,32.6669,32.8374,32.648,32.8374,258131.0
2019-10-10 15:20:00,34.67,34.68,34.6,34.65,238614.0,32.8374,32.8469,32.7711,32.8185,238614.0
2019-10-10 15:30:00,34.66,34.7,34.6,34.65,244541.0,32.8279,32.8658,32.7711,32.8185,244541.0
2019-10-10 15:40:00,34.65,34.74,34.62,34.71,328717.0,32.8185,32.9037,32.7901,32.8753,328717.0
2019-10-10 15:50:00,34.72,34.77,34.62,34.67,982409.0,32.8848,32.9321,32.7901,32.8374,982409.0
2019-10-11 09:30:00,35.22,35.5,35.21,35.34,657405.0,33.3583,33.6235,33.3489,33.472,657405.0
2019-10-11 09:40:00,35.35,35.46,35.22,35.31,638068.0,33.4815,33.5857,33.3583,33.4436,638068.0
2019-10-11 09:50:00,35.31,35.39,35.23,35.28,558123.0,33.4436,33.5194,33.3678,33.4152,558123.0
2019-10-11 10:00:00,35.3,35.39,35.28,35.33,262723.0,33.4341,33.5194,33.4152,33.4625,262723.0
2019-10-11 10:10:00,35.34,35.38,35.3,35.32,141927.0,33.472,33.5099,33.4341,33.4531,141927.0
2019-10-11 10:20:00,35.32,35.4,35.32,35.35,77009.0,33.4531,33.5288,33.4531,33.4815,77009.0
2019-10-11 10:30:00,35.35,35.48,35.35,35.39,199104.0,33.4815,33.6046,33.4815,33.5194,199104.0
2019-10-11 10:40:00,35.38,35.47,35.37,35.47,90904.0,33.5099,33.5951,33.5004,33.5951,90904.0
2019-10-11 10:50:00,35.47,35.49,35.45,35.47,95558.0,33.5951,33.6141,33.5762,33.5951,95558.0
2019-10-11 11:00:00,35.47,35.62,35.46,35.59,149780.0,33.5951,33.7372,33.5857,33.7088,149780.0
2019-10-11 11:10:00,35.59,35.75,35.59,35.73,172061.0,33.7088,33.8603,33.7088,33.8414,172061.0
2019-10-11 11:20:00,35.73,35.78,35.63,35.76,175291.0,33.8414,33.8887,33.7467,33.8698,175291.0
2019-10-11 11:30:00,35.76,35.93,35.75,35.85,281729.0,33.8698,34.0308,33.8603,33.955,281729.0
2019-10-11 11:40:00,35.85,35.88,35.67,35.71,300413.0,33.955,33.9835,33.7846,33.8224,300413.0
2019-10-11 11:50:00,35.7,35.77,35.55,35.7,427259.0,33.813,33.8793,33.6709,33.813,427259.0
2019-10-11 12:00:00,35.7,35.8,35.62,35.67,176597.0,33.813,33.9077,33.7372,33.7846,176597.0
2019-10-11 12:10:00,35.67,35.68,35.57,35.66,108803.0,33.7846,33.794,33.6898,33.7751,108803.0
2019-10-11 12:20:00,35.66,35.67,35.6,35.61,102879.0,33.7751,33.7846,33.7183,33.7277,102879.0
2019-10-11 12:30:00,35.62,35.65,35.43,35.63,295092.0,33.7372,33.7656,33.5572,33.7467,295092.0
2019-10-11 12:40:00,35.63,35.64,35.6,35.62,117883.0,33.7467,33.7561,33.7183,33.7372,117883.0
2019-10-11 12:50:00,35.61,35.67,35.59,35.61,69928.0,33.7277,33.7846,33.7088,33.7277,69928.0
2019-10-11 13:00:00,35.6,35.63,35.55,35.57,114101.0,33.7183,33.7467,33.6709,33.6898,114101.0
2019-10-11 13:10:00,35.58,35.61,35.56,35.6,80821.0,33.6993,33.7277,33.6804,33.7183,80821.0
2019-10-11 13:20:00,35.6,35.76,35.59,35.67,227238.0,33.7183,33.8698,33.7088,33.7846,227238.0
2019-10-11 13:30:00,35.67,35.75,35.63,35.71,71349.0,33.7846,33.8603,33.7467,33.8224,71349.0
2019-10-11 13:40:00,35.71,35.75,35.71,35.73,59980.0,33.8224,33.8603,33.8224,33.8414,59980.0
2019-10-11 13:50:00,35.73,35.85,35.73,35.84,187612.0,33.8414,33.955,33.8414,33.9456,187612.0
2019-10-11 14:00:00,35.85,35.87,35.79,35.86,113354.0,33.955,33.974,33.8982,33.9645,113354.0
2019-10-11 14:10:00,35.86,35.87,35.81,35.86,198941.0,33.9645,33.974,33.9172,33.9645,198941.0
2019-10-11 14:20:00,35.85,35.88,35.83,35.86,133777.0,33.955,33.9835,33.9361,33.9645,133777.0
2019-10-11 14:30:00,35.86,35.92,35.82,35.84,138766.0,33.9645,34.0213,33.9266,33.9456,138766.0
2019-10-11 14:40:00,35.85,35.86,35.82,35.83,123987.0,33.955,33.9645,33.9266,33.9361,123987.0
2019-10-11 14:50:00,35.83,35.91,35.82,35.86,195224.0,33.9361,34.0119,33.9266,33.9645,195224.0
2019-10-11 15:00:00,35.86,35.89,35.82,35.88,177873.0,33.9645,33.9929,33.9266,33.9835,177873.0
2019-10-11 15:10:00,35.87,35.88,35.84,35.86,125201.0,33.974,33.9835,33.9456,33.9645,125201.0
2019-10-11 15:20:00,35.86,35.86,35.82,35.85,192581.0,33.9645,33.9645,33.9266,33.955,192581.0
2019-10-11 15:30:00,35.86,35.97,35.78,35.97,381783.0,33.9645,34.0687,33.8887,34.0687,381783.0
2019-10-11 15:40:00,35.97,36.0,35.77,35.82,637517.0,34.0687,34.0971,33.8793,33.9266,637517.0
2019-10-11 15:50:00,35.81,35.81,35.56,35.57,1470038.0,33.9172,33.9172,33.6804,33.6898,1470038.0
2019-10-14 09:30:00,35.39,35.47,35.34,35.41,486100.0,33.5194,33.5951,33.472,33.5383,486100.0
2019-10-14 09:40:00,35.41,35.45,35.36,35.44,137344.0,33.5383,33.5762,33.4909,33.5667,137344.0
2019-10-14 09:50:00,35.43,35.44,35.33,35.36,122792.0,33.5572,33.5667,33.4625,33.4909,122792.0
2019-10-14 10:00:00,35.35,35.41,35.31,35.39,106180.0,33.4815,33.5383,33.4436,33.5194,106180.0
2019-10-14 10:10:00,35.38,35.39,35.33,35.36,128343.0,33.5099,33.5194,33.4625,33.4909,128343.0
2019-10-14 10:20:00,35.35,35.38,35.26,35.29,111007.0,33.4815,33.5099,33.3962,33.4246,111007.0
2019-10-14 10:30:00,35.29,35.33,35.27,35.3,98552.0,33.4246,33.4625,33.4057,33.4341,98552.0
2019-10-14 10:40:00,35.3,35.38,35.29,35.38,104332.0,33.4341,33.5099,33.4246,33.5099,104332.0
2019-10-14 10:50:00,35.38,35.46,35.37,35.45,185161.0,33.5099,33.5857,33.5004,33.5762,185161.0
2019-10-14 11:00:00,35.44,35.5,35.44,35.47,96786.0,33.5667,33.6235,33.5667,33.5951,96786.0
2019-10-14 11:10:00,35.48,35.52,35.46,35.48,119777.0,33.6046,33.6425,33.5857,33.6046,119777.0
2019-10-14 11:20:00,35.48,35.52,35.45,35.48,112974.0,33.6046,33.6425,33.5762,33.6046,112974.0
2019-10-14 11:30:00,35.48,35.5,35.42,35.43,94631.0,33.6046,33.6235,33.5478,33.5572,94631.0
2019-10-14 11:40:00,35.42,35.47,35.41,35.46,86138.0,33.5478,33.5951,33.5383,33.5857,86138.0
2019-10-14 11:50:00,35.45,35.48,35.44,35.47,63870.0,33.5762,33.6046,33.5667,33.5951,63870.0
2019-10-14 12:00:00,35.46,35.49,35.44,35.48,109105.0,33.5857,33.6141,33.5667,33.6046,109105.0
2019-10-14 12:10:00,35.47,35.51,35.44,35.48,91859.0,33.5951,33.633,33.5667,33.6046,91859.0
2019-10-14 12:20:00,35.48,35.49,35.42,35.43,57885.0,33.6046,33.6141,33.5478,33.5572,57885.0
2019-10-14 12:30:00,35.42,35.45,35.42,35.44,46326.0,33.5478,33.5762,33.5478,33.5667,46326.0
2019-10-14 12:40:00,35.44,35.49,35.42,35.46,84528.0,33.5667,33.6141,33.5478,33.5857,84528.0
2019-10-14 12:50:00,35.47,35.47,35.42,35.43,153166.0,33.5951,33.5951,33.5478,33.5572,153166.0
2019-10-14 13:00:00,35.43,35.46,35.43,35.45,44948.0,33.5572,33.5857,33.5572,33.5762,44948.0
2019-10-14 13:10:00,35.44,35.46,35.4,35.44,66150.0,33.5667,33.5857,33.5288,33.5667,66150.0
2019-10-14 13:20:00,35.45,35.45,35.42,35.42,26906.0,33.5762,33.5762,33.5478,33.5478,26906.0
2019-10-14 13:30:00,35.43,35.45,35.4,35.45,80688.0,33.5572,33.5762,33.5288,33.5762,80688.0
2019-10-14 13:40:00,35.44,35.45,35.42,35.44,46791.0,33.5667,33.5762,33.5478,33.5667,46791.0
2019-10-14 13:50:00,35.44,35.47,35.41,35.45,50908.0,33.5667,33.5951,33.5383,33.5762,50908.0
2019-10-14 14:00:00,35.45,35.46,35.43,35.44,36250.0,33.5762,33.5857,33.5572,33.5667,36250.0
2019-10-14 14:10:00,35.44,35.45,35.42,35.45,50368.0,33.5667,33.5762,33.5478,33.5762,50368.0
2019-10-14 14:20:00,35.44,35.45,35.42,35.44,47373.0,33.5667,33.5762,33.5478,33.5667,47373.0
2019-10-14 14:30:00,35.44,35.49,35.42,35.49,104830.0,33.5667,33.6141,33.5478,33.6141,104830.0
2019-10-14 14:40:00,35.48,35.49,35.46,35.47,46276.0,33.6046,33.6141,33.5857,33.5951,46276.0
2019-10-14 14:50:00,35.47,35.48,35.45,35.45,56240.0,33.5951,33.6046,33.5762,33.5762,56240.0
2019-10-14 15:00:00,35.45,35.48,35.45,35.45,35919.0,33.5762,33.6046,33.5762,33.5762,35919.0
2019-10-14 15:10:00,35.45,35.5,35.45,35.5,109452.0,33.5762,33.6235,33.5762,33.6235,109452.0
2019-10-14 15:20:00,35.5,35.56,35.48,35.54,119486.0,33.6235,33.6804,33.6046,33.6614,119486.0
2019-10-14 15:30:00,35.54,35.55,35.5,35.54,183824.0,33.6614,33.6709,33.6235,33.6614,183824.0
2019-10-14 15:40:00,35.54,35.54,35.49,35.51,170870.0,33.6614,33.6614,33.6141,33.633,170870.0
2019-10-14 15:50:00,35.51,35.54,35.49,35.5,618169.0,33.633,33.6614,33.6141,33.6235,618169.0
2019-10-15 09:30:00,35.47,35.55,35.2,35.23,327165.0,33.5951,33.6709,33.3394,33.3678,327165.0
2019-10-15 09:40:00,35.24,35.34,35.17,35.32,214700.0,33.3773,33.472,33.311,33.4531,214700.0
2019-10-15 09:50:00,35.32,36.12,35.18,35.84,1038696.0,33.4531,34.2108,33.3205,33.9456,1038696.0
2019-10-15 10:00:00,35.81,35.96,35.52,35.72,703387.0,33.9172,34.0592,33.6425,33.8319,703387.0
2019-10-15 10:10:00,35.72,35.97,35.71,35.9,514494.0,33.8319,34.0687,33.8224,34.0024,514494.0
2019-10-15 10:20:00,35.9,36.06,35.84,35.99,275788.0,34.0024,34.1539,33.9456,34.0876,275788.0
2019-10-15 10:30:00,35.99,36.13,35.97,36.12,195737.0,34.0876,34.2202,34.0687,34.2108,195737.0
2019-10-15 10:40:00,36.12,36.19,36.09,36.13,210832.0,34.2108,34.2771,34.1824,34.2202,210832.0
2019-10-15 10:50:00,36.13,36.24,36.13,36.24,155801.0,34.2202,34.3244,34.2202,34.3244,155801.0
2019-10-15 11:00:00,36.24,36.36,36.23,36.27,256505.0,34.3244,34.4381,34.315,34.3528,256505.0
2019-10-15 11:10:00,36.27,36.35,36.21,36.32,278131.0,34.3528,34.4286,34.296,34.4002,278131.0
2019-10-15 11:20:00,36.33,36.34,36.23,36.28,166209.0,34.4097,34.4191,34.315,34.3623,166209.0
2019-10-15 11:30:00,36.28,36.31,36.22,36.23,118800.0,34.3623,34.3907,34.3055,34.315,118800.0
2019-10-15 11:40:00,36.24,36.25,36.15,36.2,109783.0,34.3244,34.3339,34.2392,34.2865,109783.0
2019-10-15 11:50:00,36.2,36.25,36.19,36.24,69798.0,34.2865,34.3339,34.2771,34.3244,69798.0
2019-10-15 12:00:00,36.25,36.26,36.22,36.22,43543.0,34.3339,34.3434,34.3055,34.3055,43543.0
2019-10-15 12:10:00,36.22,36.26,36.2,36.22,67107.0,34.3055,34.3434,34.2865,34.3055,67107.0
2019-10-15 12:20:00,36.21,36.24,36.19,36.23,65060.0,34.296,34.3244,34.2771,34.315,65060.0
2019-10-15 12:30:00,36.24,36.34,36.23,36.3,193486.0,34.3244,34.4191,34.315,34.3813,193486.0
2019-10-15 12:40:00,36.3,36.32,36.28,36.3,67764.0,34.3813,34.4002,34.3623,34.3813,67764.0
2019-10-15 12:50:00,36.3,36.35,36.27,36.33,92716.0,34.3813,34.4286,34.3528,34.4097,92716.0
2019-10-15 13:00:00,36.33,36.34,36.31,36.33,52776.0,34.4097,34.4191,34.3907,34.4097,52776.0
2019-10-15 13:10:00,36.33,36.37,36.32,36.32,90619.0,34.4097,34.4476,34.4002,34.4002,90619.0
2019-10-15 13:20:00,36.32,36.56,36.29,36.31,333753.0,34.4002,34.6275,34.3718,34.3907,333753.0
2019-10-15 13:30:00,36.31,36.36,36.3,36.34,58476.0,34.3907,34.4381,34.3813,34.4191,58476.0
2019-10-15 13:40:00,36.35,36.38,36.33,36.36,57810.0,34.4286,34.457,34.4097,34.4381,57810.0
2019-10-15 13:50:00,36.36,36.4,36.35,36.38,72633.0,34.4381,34.476,34.4286,34.457,72633.0
2019-10-15 14:00:00,36.38,36.38,36.32,36.36,98682.0,34.457,34.457,34.4002,34.4381,98682.0
2019-10-15 14:10:00,36.36,36.37,36.34,36.34,75564.0,34.4381,34.4476,34.4191,34.4191,75564.0
2019-10-15 14:20:00,36.34,36.38,36.34,36.37,82596.0,34.4191,34.457,34.4191,34.4476,82596.0
2019-10-15 14:30:00,36.37,36.38,36.3,36.32,141078.0,34.4476,34.457,34.3813,34.4002,141078.0
2019-10-15 14:40:00,36.32,36.34,36.3,36.33,80619.0,34.4002,34.4191,34.3813,34.4097,80619.0
2019-10-15 14:50:00,36.33,36.36,36.3,36.33,114699.0,34.4097,34.4381,34.3813,34.4097,114699.0
2019-10-15 15:00:00,36.33,36.36,36.32,36.33,155187.0,34.4097,34.4381,34.4002,34.4097,155187.0
2019-10-15 15:10:00,36.32,36.34,36.27,36.3,147549.0,34.4002,34.4191,34.3528,34.3813,147549.0
2019-10-15 15:20:00,36.3,36.36,36.29,36.36,135688.0,34.3813,34.4381,34.3718,34.4381,135688.0
2019-10-15 15:30:00,36.36,36.36,36.29,36.3,165531.0,34.4381,34.4381,34.3718,34.3813,165531.0
2019-10-15 15:40:00,36.3,36.36,36.3,36.34,261884.0,34.3813,34.4381,34.3813,34.4191,261884.0
2019-10-15 15:50:00,36.34,36.34,36.24,36.25,682455.0,34.4191,34.4191,34.3244,34.3339,682455.0
2019-10-16 09:30:00,36.49,36.63,36.45,36.57,346172.0,34.5612,34.6938,34.5233,34.637,346172.0
2019-10-16 09:40:00,36.57,36.66,36.52,36.61,228809.0,34.637,34.7222,34.5896,34.6749,228809.0
2019-10-16 09:50:00,36.61,36.66,36.58,36.62,214047.0,34.6749,34.7222,34.6465,34.6843,214047.0
2019-10-16 10:00:00,36.62,36.71,36.6,36.63,197272.0,34.6843,34.7696,34.6654,34.6938,197272.0
2019-10-16 10:10:00,36.64,36.72,36.63,36.7,180045.0,34.7033,34.7791,34.6938,34.7601,180045.0
2019-10-16 10:20:00,36.7,36.81,36.68,36.8,164695.0,34.7601,34.8643,34.7412,34.8548,164695.0
2019-10-16 10:30:00,36.81,36.83,36.79,36.81,170514.0,34.8643,34.8832,34.8454,34.8643,170514.0
2019-10-16 10:40:00,36.81,36.82,36.75,36.79,132104.0,34.8643,34.8738,34.8075,34.8454,132104.0
2019-10-16 10:50:00,36.79,36.85,36.77,36.82,148375.0,34.8454,34.9022,34.8264,34.8738,148375.0
2019-10-16 11:00:00,36.81,36.81,36.75,36.77,132652.0,34.8643,34.8643,34.8075,34.8264,132652.0
2019-10-16 11:10:00,36.77,36.78,36.74,36.77,151123.0,34.8264,34.8359,34.798,34.8264,151123.0
2019-10-16 11:20:00,36.77,36.79,36.71,36.75,107034.0,34.8264,34.8454,34.7696,34.8075,107034.0
2019-10-16 11:30:00,36.75,37.13,36.73,37.06,2111364.0,34.8075,35.1674,34.7885,35.1011,2111364.0
2019-10-16 11:40:00,37.06,37.21,37.06,37.21,858948.0,35.1011,35.2432,35.1011,35.2432,858948.0
2019-10-16 11:50:00,37.2,37.22,37.01,37.01,549085.0,35.2337,35.2526,35.0537,35.0537,549085.0
2019-10-16 12:00:00,37.02,37.12,36.96,36.98,310870.0,35.0632,35.1579,35.0064,35.0253,310870.0
2019-10-16 12:10:00,36.98,36.98,36.92,36.93,158058.0,35.0253,35.0253,34.9685,34.978,158058.0
2019-10-16 12:20:00,36.93,36.97,36.9,36.96,220768.0,34.978,35.0158,34.9495,35.0064,220768.0
2019-10-16 12:30:00,36.96,37.0,36.94,36.98,213949.0,35.0064,35.0443,34.9874,35.0253,213949.0
2019-10-16 12:40:00,36.98,37.0,36.86,36.89,158574.0,35.0253,35.0443,34.9117,34.9401,158574.0
2019-10-16 12:50:00,36.89,36.92,36.81,36.81,267473.0,34.9401,34.9685,34.8643,34.8643,267473.0
2019-10-16 13:00:00,36.82,36.89,36.81,36.87,201871.0,34.8738,34.9401,34.8643,34.9211,201871.0
2019-10-16 13:10:00,36.87,36.88,36.85,36.86,99129.0,34.9211,34.9306,34.9022,34.9117,99129.0
2019-10-16 13:20:00,36.86,36.87,36.77,36.79,130706.0,34.9117,34.9211,34.8264,34.8454,130706.0
2019-10-16 13:30:00,36.78,36.78,36.66,36.71,165469.0,34.8359,34.8359,34.7222,34.7696,165469.0
2019-10-16 13:40:00,36.7,36.76,36.64,36.74,237684.0,34.7601,34.8169,34.7033,34.798,237684.0
2019-10-16 13:50:00,36.73,36.75,36.68,36.69,84858.0,34.7885,34.8075,34.7412,34.7506,84858.0
2019-10-16 14:00:00,36.68,36.75,36.65,36.74,135635.0,34.7412,34.8075,34.7128,34.798,135635.0
2019-10-16 14:10:00,36.74,36.82,36.73,36.8,124764.0,34.798,34.8738,34.7885,34.8548,124764.0
2019-10-16 14:20:00,36.8,36.84,36.79,36.8,133453.0,34.8548,34.8927,34.8454,34.8548,133453.0
2019-10-16 14:30:00,36.81,36.86,36.81,36.84,133945.0,34.8643,34.9117,34.8643,34.8927,133945.0
2019-10-16 14:40:00,36.84,36.87,36.77,36.86,138155.0,34.8927,34.9211,34.8264,34.9117,138155.0
2019-10-16 14:50:00,36.87,36.89,36.82,36.85,128110.0,34.9211,34.9401,34.8738,34.9022,128110.0
2019-10-16 15:00:00,36.84,36.87,36.75,36.79,199164.0,34.8927,34.9211,34.8075,34.8454,199164.0
2019-10-16 15:10:00,36.78,36.82,36.77,36.81,166708.0,34.8359,34.8738,34.8264,34.8643,166708.0
2019-10-16 15:20:00,36.8,36.82,36.71,36.73,122239.0,34.8548,34.8738,34.7696,34.7885,122239.0
2019-10-16 15:30:00,36.73,36.78,36.72,36.75,229342.0,34.7885,34.8359,34.7791,34.8075,229342.0
2019-10-16 15:40:00,36.75,36.75,36.7,36.73,259625.0,34.8075,34.8075,34.7601,34.7885,259625.0
2019-10-16 15:50:00,36.72,36.74,36.6,36.65,1113870.0,34.7791,34.798,34.6654,34.7128,1113870.0
2019-10-17 09:30:00,36.81,36.82,36.34,36.4,493639.0,34.8643,34.8738,34.4191,34.476,493639.0
2019-10-17 09:40:00,36.41,36.57,36.36,36.52,229490.0,34.4854,34.637,34.4381,34.5896,229490.0
2019-10-17 09:50:00,36.53,36.61,36.5,36.53,186078.0,34.5991,34.6749,34.5707,34.5991,186078.0
2019-10-17 10:00:00,36.53,36.53,36.42,36.47,164307.0,34.5991,34.5991,34.4949,34.5423,164307.0
2019-10-17 10:10:00,36.47,36.77,36.47,36.76,201923.0,34.5423,34.8264,34.5423,34.8169,201923.0
2019-10-17 10:20:00,36.76,36.78,36.65,36.69,146072.0,34.8169,34.8359,34.7128,34.7506,146072.0
2019-10-17 10:30:00,36.69,36.71,36.61,36.67,205125.0,34.7506,34.7696,34.6749,34.7317,205125.0
2019-10-17 10:40:00,36.68,36.72,36.65,36.67,133301.0,34.7412,34.7791,34.7128,34.7317,133301.0
2019-10-17 10:50:00,36.68,36.69,36.48,36.49,167393.0,34.7412,34.7506,34.5517,34.5612,167393.0
2019-10-17 11:00:00,36.48,36.54,36.43,36.5,166777.0,34.5517,34.6086,34.5044,34.5707,166777.0
2019-10-17 11:10:00,36.5,36.58,36.5,36.56,60939.0,34.5707,34.6465,34.5707,34.6275,60939.0
2019-10-17 11:20:00,36.56,36.57,36.48,36.5,91816.0,34.6275,34.637,34.5517,34.5707,91816.0
2019-10-17 11:30:00,36.5,36.5,36.38,36.41,115210.0,34.5707,34.5707,34.457,34.4854,115210.0
2019-10-17 11:40:00,36.41,36.48,36.4,36.44,66796.0,34.4854,34.5517,34.476,34.5139,66796.0
2019-10-17 11:50:00,36.45,36.45,36.38,36.39,90029.0,34.5233,34.5233,34.457,34.4665,90029.0
2019-10-17 12:00:00,36.4,36.43,36.31,36.32,166441.0,34.476,34.5044,34.3907,34.4002,166441.0
2019-10-17 12:10:00,36.32,36.34,36.2,36.2,145074.0,34.4002,34.4191,34.2865,34.2865,145074.0
2019-10-17 12:20:00,36.2,36.29,36.16,36.27,210773.0,34.2865,34.3718,34.2487,34.3528,210773.0
2019-10-17 12:30:00,36.27,36.31,36.24,36.25,68931.0,34.3528,34.3907,34.3244,34.3339,68931.0
2019-10-17 12:40:00,36.26,36.4,36.25,36.37,148546.0,34.3434,34.476,34.3339,34.4476,148546.0
2019-10-17 12:50:00,36.38,36.41,36.36,36.41,66987.0,34.457,34.4854,34.4381,34.4854,66987.0
2019-10-17 13:00:00,36.4,36.41,36.34,36.36,96800.0,34.476,34.4854,34.4191,34.4381,96800.0
2019-10-17 13:10:00,36.36,36.47,36.35,36.44,116582.0,34.4381,34.5423,34.4286,34.5139,116582.0
2019-10-17 13:20:00,36.44,36.46,36.34,36.36,72416.0,34.5139,34.5328,34.4191,34.4381,72416.0
2019-10-17 13:30:00,36.36,36.43,36.36,36.42,120903.0,34.4381,34.5044,34.4381,34.4949,120903.0
2019-10-17 13:40:00,36.41,36.42,36.36,36.37,98473.0,34.4854,34.4949,34.4381,34.4476,98473.0
2019-10-17 13:50:00,36.37,36.42,36.35,36.36,104318.0,34.4476,34.4949,34.4286,34.4381,104318.0
2019-10-17 14:00:00,36.37,36.37,36.3,36.34,92415.0,34.4476,34.4476,34.3813,34.4191,92415.0
2019-10-17 14:10:00,36.34,36.35,36.31,36.33,54859.0,34.4191,34.4286,34.3907,34.4097,54859.0
2019-10-17 14:20:00,36.33,36.34,36.3,36.3,99392.0,34.4097,34.4191,34.3813,34.3813,99392.0
2019-10-17 14:30:00,36.3,36.32,36.27,36.29,175109.0,34.3813,34.4002,34.3528,34.3718,175109.0
2019-10-17 14:40:00,36.28,36.29,36.25,36.26,208902.0,34.3623,34.3718,34.3339,34.3434,208902.0
2019-10-17 14:50:00,36.25,36.28,36.25,36.27,93937.0,34.3339,34.3623,34.3339,34.3528,93937.0
2019-10-17 15:00:00,36.28,36.3,36.27,36.29,68311.0,34.3623,34.3813,34.3528,34.3718,68311.0
2019-10-17 15:10:00,36.29,36.32,36.28,36.3,86878.0,34.3718,34.4002,34.3623,34.3813,86878.0
2019-10-17 15:20:00,36.3,36.32,35.87,36.2,643687.0,34.3813,34.4002,33.974,34.2865,643687.0
2019-10-17 15:30:00,36.2,36.32,36.12,36.25,472700.0,34.2865,34.4002,34.2108,34.3339,472700.0
2019-10-17 15:40:00,36.25,36.27,36.21,36.23,237449.0,34.3339,34.3528,34.296,34.315,237449.0
2019-10-17 15:50:00,36.23,36.28,36.16,36.2,612016.0,34.315,34.3623,34.2487,34.2865,612016.0
2019-10-18 09:30:00,36.09,36.33,36.01,36.26,583865.0,34.1824,34.4097,34.1066,34.3434,583865.0
2019-10-18 09:40:00,36.26,36.28,36.21,36.23,91216.0,34.3434,34.3623,34.296,34.315,91216.0
2019-10-18 09:50:00,36.24,36.26,36.17,36.24,132714.0,34.3244,34.3434,34.2581,34.3244,132714.0
2019-10-18 10:00:00,36.23,36.25,36.15,36.23,96911.0,34.315,34.3339,34.2392,34.315,96911.0
2019-10-18 10:10:00,36.23,36.26,36.18,36.25,289682.0,34.315,34.3434,34.2676,34.3339,289682.0
2019-10-18 10:20:00,36.24,36.37,36.22,36.34,109306.0,34.3244,34.4476,34.3055,34.4191,109306.0
2019-10-18 10:30:00,36.34,36.35,36.29,36.33,59045.0,34.4191,34.4286,34.3718,34.4097,59045.0
2019-10-18 10:40:00,36.32,36.33,36.25,36.25,79044.0,34.4002,34.4097,34.3339,34.3339,79044.0
2019-10-18 10:50:00,36.25,36.27,36.22,36.24,74794.0,34.3339,34.3528,34.3055,34.3244,74794.0
2019-10-18 11:00:00,36.24,36.29,36.23,36.24,117606.0,34.3244,34.3718,34.315,34.3244,117606.0
2019-10-18 11:10:00,36.24,36.34,36.24,36.3,80622.0,34.3244,34.4191,34.3244,34.3813,80622.0
2019-10-18 11:20:00,36.3,36.33,36.28,36.32,59480.0,34.3813,34.4097,34.3623,34.4002,59480.0
2019-10-18 11:30:00,36.32,36.36,36.29,36.35,79565.0,34.4002,34.4381,34.3718,34.4286,79565.0
2019-10-18 11:40:00,36.36,36.36,36.27,36.29,56119.0,34.4381,34.4381,34.3528,34.3718,56119.0
2019-10-18 11:50:00,36.28,36.31,36.27,36.29,55457.0,34.3623,34.3907,34.3528,34.3718,55457.0
2019-10-18 12:00:00,36.28,36.3,36.25,36.28,81283.0,34.3623,34.3813,34.3339,34.3623,81283.0
2019-10-18 12:10:00,36.29,36.31,36.24,36.25,55286.0,34.3718,34.3907,34.3244,34.3339,55286.0
2019-10-18 12:20:00,36.24,36.25,36.19,36.23,87897.0,34.3244,34.3339,34.2771,34.315,87897.0
2019-10-18 12:30:00,36.23,36.26,36.22,36.24,179784.0,34.315,34.3434,34.3055,34.3244,179784.0
2019-10-18 12:40:00,36.24,36.27,36.23,36.23,155733.0,34.3244,34.3528,34.315,34.315,155733.0
2019-10-18 12:50:00,36.23,36.25,36.21,36.22,113740.0,34.315,34.3339,34.296,34.3055,113740.0
2019-10-18 13:00:00,36.22,36.25,36.21,36.25,60523.0,34.3055,34.3339,34.296,34.3339,60523.0
2019-10-18 13:10:00,36.25,36.26,36.22,36.25,48161.0,34.3339,34.3434,34.3055,34.3339,48161.0
2019-10-18 13:20:00,36.25,36.25,36.23,36.24,40754.0,34.3339,34.3339,34.315,34.3244,40754.0
2019-10-18 13:30:00,36.25,36.25,36.22,36.25,66535.0,34.3339,34.3339,34.3055,34.3339,66535.0
2019-10-18 13:40:00,36.25,36.29,36.21,36.27,167826.0,34.3339,34.3718,34.296,34.3528,167826.0
2019-10-18 13:50:00,36.27,36.31,36.26,36.31,108084.0,34.3528,34.3907,34.3434,34.3907,108084.0
2019-10-18 14:00:00,36.31,36.32,36.27,36.29,66173.0,34.3907,34.4002,34.3528,34.3718,66173.0
2019-10-18 14:10:00,36.29,36.29,36.25,36.28,53153.0,34.3718,34.3718,34.3339,34.3623,53153.0
2019-10-18 14:20:00,36.28,36.3,36.26,36.3,35719.0,34.3623,34.3813,34.3434,34.3813,35719.0
2019-10-18 14:30:00,36.29,36.31,36.24,36.24,151793.0,34.3718,34.3907,34.3244,34.3244,151793.0
2019-10-18 14:40:00,36.24,36.27,36.23,36.24,40722.0,34.3244,34.3528,34.315,34.3244,40722.0
2019-10-18 14:50:00,36.25,36.27,36.24,36.26,39506.0,34.3339,34.3528,34.3244,34.3434,39506.0
2019-10-18 15:00:00,36.27,36.32,36.25,36.3,92325.0,34.3528,34.4002,34.3339,34.3813,92325.0
2019-10-18 15:10:00,36.3,36.34,36.29,36.31,84968.0,34.3813,34.4191,34.3718,34.3907,84968.0
2019-10-18 15:20:00,36.32,36.33,36.3,36.31,85805.0,34.4002,34.4097,34.3813,34.3907,85805.0
2019-10-18 15:30:00,36.31,36.33,36.29,36.3,146025.0,34.3907,34.4097,34.3718,34.3813,146025.0
2019-10-18 15:40:00,36.3,36.31,36.26,36.27,165411.0,34.3813,34.3907,34.3434,34.3528,165411.0
2019-10-18 15:50:00,36.28,36.29,36.16,36.16,954616.0,34.3623,34.3718,34.2487,34.2487,954616.0
2019-10-21 09:30:00,36.44,36.72,36.41,36.65,268135.0,34.5139,34.7791,34.4854,34.7128,268135.0
2019-10-21 09:40:00,36.66,36.72,36.52,36.52,196380.0,34.7222,34.7791,34.5896,34.5896,196380.0
2019-10-21 09:50:00,36.54,36.57,36.4,36.47,141203.0,34.6086,34.637,34.476,34.5423,141203.0
2019-10-21 10:00:00,36.47,36.5,36.38,36.42,245848.0,34.5423,34.5707,34.457,34.4949,245848.0
2019-10-21 10:10:00,36.42,36.43,36.23,36.25,224255.0,34.4949,34.5044,34.315,34.3339,224255.0
2019-10-21 10:20:00,36.26,36.34,36.24,36.32,187987.0,34.3434,34.4191,34.3244,34.4002,187987.0
2019-10-21 10:30:00,36.33,36.35,36.28,36.3,73916.0,34.4097,34.4286,34.3623,34.3813,73916.0
2019-10-21 10:40:00,36.31,36.35,36.29,36.29,57048.0,34.3907,34.4286,34.3718,34.3718,57048.0
2019-10-21 10:50:00,36.28,36.3,36.23,36.25,88985.0,34.3623,34.3813,34.315,34.3339,88985.0
2019-10-21 11:00:00,36.25,36.27,36.21,36.25,107946.0,34.3339,34.3528,34.296,34.3339,107946.0
2019-10-21 11:10:00,36.26,36.32,36.25,36.26,54810.0,34.3434,34.4002,34.3339,34.3434,54810.0
2019-10-21 11:20:00,36.25,36.27,36.14,36.19,190560.0,34.3339,34.3528,34.2297,34.2771,190560.0
2019-10-21 11:30:00,36.18,36.21,36.07,36.08,145291.0,34.2676,34.296,34.1634,34.1729,145291.0
2019-10-21 11:40:00,36.08,36.13,36.05,36.08,129817.0,34.1729,34.2202,34.1445,34.1729,129817.0
2019-10-21 11:50:00,36.08,36.1,36.0,36.03,100738.0,34.1729,34.1918,34.0971,34.1255,100738.0
2019-10-21 12:00:00,36.03,36.1,36.02,36.04,169261.0,34.1255,34.1918,34.1161,34.135,169261.0
2019-10-21 12:10:00,36.04,36.06,36.02,36.04,45971.0,34.135,34.1539,34.1161,34.135,45971.0
2019-10-21 12:20:00,36.04,36.09,36.03,36.08,159183.0,34.135,34.1824,34.1255,34.1729,159183.0
2019-10-21 12:30:00,36.08,36.1,36.0,36.01,66578.0,34.1729,34.1918,34.0971,34.1066,66578.0
2019-10-21 12:40:00,36.01,36.01,35.89,35.9,142934.0,34.1066,34.1066,33.9929,34.0024,142934.0
2019-10-21 12:50:00,35.9,35.91,35.85,35.9,134728.0,34.0024,34.0119,33.955,34.0024,134728.0
2019-10-21 13:00:00,35.9,35.94,35.87,35.88,119058.0,34.0024,34.0403,33.974,33.9835,119058.0
2019-10-21 13:10:00,35.88,35.89,35.73,35.73,143082.0,33.9835,33.9929,33.8414,33.8414,143082.0
2019-10-21 13:20:00,35.73,35.74,35.63,35.66,166484.0,33.8414,33.8509,33.7467,33.7751,166484.0
2019-10-21 13:30:00,35.67,35.74,35.64,35.71,90648.0,33.7846,33.8509,33.7561,33.8224,90648.0
2019-10-21 13:40:00,35.71,35.71,35.66,35.68,154774.0,33.8224,33.8224,33.7751,33.794,154774.0
2019-10-21 13:50:00,35.69,35.79,35.68,35.78,106768.0,33.8035,33.8982,33.794,33.8887,106768.0
2019-10-21 14:00:00,35.79,35.92,35.78,35.84,247503.0,33.8982,34.0213,33.8887,33.9456,247503.0
2019-10-21 14:10:00,35.84,35.9,35.83,35.89,59013.0,33.9456,34.0024,33.9361,33.9929,59013.0
2019-10-21 14:20:00,35.89,35.9,35.81,35.83,79545.0,33.9929,34.0024,33.9172,33.9361,79545.0
2019-10-21 14:30:00,35.82,35.85,35.82,35.83,51714.0,33.9266,33.955,33.9266,33.9361,51714.0
2019-10-21 14:40:00,35.83,35.86,35.83,35.83,51633.0,33.9361,33.9645,33.9361,33.9361,51633.0
2019-10-21 14:50:00,35.84,35.84,35.79,35.81,61345.0,33.9456,33.9456,33.8982,33.9172,61345.0
2019-10-21 15:00:00,35.81,35.83,35.78,35.83,77835.0,33.9172,33.9361,33.8887,33.9361,77835.0
2019-10-21 15:10:00,35.83,35.85,35.81,35.81,84195.0,33.9361,33.955,33.9172,33.9172,84195.0
2019-10-21 15:20:00,35.81,35.84,35.79,35.83,74380.0,33.9172,33.9456,33.8982,33.9361,74380.0
2019-10-21 15:30:00,35.83,35.87,35.81,35.87,119894.0,33.9361,33.974,33.9172,33.974,119894.0
2019-10-21 15:40:00,35.87,35.92,35.84,35.88,234239.0,33.974,34.0213,33.9456,33.9835,234239.0
2019-10-21 15:50:00,35.89,35.94,35.88,35.93,711727.0,33.9929,34.0403,33.9835,34.0308,711727.0
2019-10-22 09:30:00,35.77,35.85,35.56,35.6,258149.0,33.8793,33.955,33.6804,33.7183,258149.0
2019-10-22 09:40:00,35.6,35.77,35.58,35.72,120131.0,33.7183,33.8793,33.6993,33.8319,120131.0
2019-10-22 09:50:00,35.73,35.73,35.61,35.67,206855.0,33.8414,33.8414,33.7277,33.7846,206855.0
2019-10-22 10:00:00,35.66,35.69,35.61,35.64,95648.0,33.7751,33.8035,33.7277,33.7561,95648.0
2019-10-22 10:10:00,35.64,35.68,35.62,35.68,61998.0,33.7561,33.794,33.7372,33.794,61998.0
2019-10-22 10:20:00,35.68,35.81,35.67,35.8,208796.0,33.794,33.9172,33.7846,33.9077,208796.0
2019-10-22 10:30:00,35.8,35.96,35.8,35.94,150490.0,33.9077,34.0592,33.9077,34.0403,150490.0
2019-10-22 10:40:00,35.94,35.97,35.9,35.94,77115.0,34.0403,34.0687,34.0024,34.0403,77115.0
2019-10-22 10:50:00,35.95,35.98,35.9,35.95,89814.0,34.0498,34.0782,34.0024,34.0498,89814.0
2019-10-22 11:00:00,35.95,36.06,35.92,36.05,239660.0,34.0498,34.1539,34.0213,34.1445,239660.0
2019-10-22 11:10:00,36.05,36.16,36.05,36.11,110303.0,34.1445,34.2487,34.1445,34.2013,110303.0
2019-10-22 11:20:00,36.11,36.18,36.08,36.18,43903.0,34.2013,34.2676,34.1729,34.2676,43903.0
2019-10-22 11:30:00,36.18,36.29,36.17,36.23,164942.0,34.2676,34.3718,34.2581,34.315,164942.0
2019-10-22 11:40:00,36.22,36.24,36.15,36.19,141710.0,34.3055,34.3244,34.2392,34.2771,141710.0
2019-10-22 11:50:00,36.2,36.29,36.19,36.29,54157.0,34.2865,34.3718,34.2771,34.3718,54157.0
2019-10-22 12:00:00,36.29,36.29,36.23,36.27,45727.0,34.3718,34.3718,34.315,34.3528,45727.0
2019-10-22 12:10:00,36.27,36.32,36.26,36.31,96827.0,34.3528,34.4002,34.3434,34.3907,96827.0
2019-10-22 12:20:00,36.31,36.32,36.28,36.3,80654.0,34.3907,34.4002,34.3623,34.3813,80654.0
2019-10-22 12:30:00,36.3,36.3,36.25,36.3,76397.0,34.3813,34.3813,34.3339,34.3813,76397.0
2019-10-22 12:40:00,36.29,36.31,36.28,36.3,35871.0,34.3718,34.3907,34.3623,34.3813,35871.0
2019-10-22 12:50:00,36.3,36.31,36.25,36.27,68005.0,34.3813,34.3907,34.3339,34.3528,68005.0
2019-10-22 13:00:00,36.26,36.31,36.26,36.29,95459.0,34.3434,34.3907,34.3434,34.3718,95459.0
2019-10-22 13:10:00,36.29,36.37,36.28,36.37,296763.0,34.3718,34.4476,34.3623,34.4476,296763.0
2019-10-22 13:20:00,36.37,36.4,36.37,36.39,48282.0,34.4476,34.476,34.4476,34.4665,48282.0
2019-10-22 13:30:00,36.39,36.4,36.34,36.35,76006.0,34.4665,34.476,34.4191,34.4286,76006.0
2019-10-22 13:40:00,36.36,36.37,36.32,36.35,68336.0,34.4381,34.4476,34.4002,34.4286,68336.0
2019-10-22 13:50:00,36.35,36.4,36.34,36.4,66091.0,34.4286,34.476,34.4191,34.476,66091.0
2019-10-22 14:00:00,36.39,36.48,36.38,36.48,97437.0,34.4665,34.5517,34.457,34.5517,97437.0
2019-10-22 14:10:00,36.48,36.58,36.45,36.57,116736.0,34.5517,34.6465,34.5233,34.637,116736.0
2019-10-22 14:20:00,36.57,36.58,36.46,36.52,124136.0,34.637,34.6465,34.5328,34.5896,124136.0
2019-10-22 14:30:00,36.53,36.54,36.39,36.41,155760.0,34.5991,34.6086,34.4665,34.4854,155760.0
2019-10-22 14:40:00,36.42,36.42,36.38,36.41,114508.0,34.4949,34.4949,34.457,34.4854,114508.0
2019-10-22 14:50:00,36.41,36.45,36.33,36.38,503019.0,34.4854,34.5233,34.4097,34.457,503019.0
2019-10-22 15:00:00,36.38,36.4,36.3,36.37,167892.0,34.457,34.476,34.3813,34.4476,167892.0
2019-10-22 15:10:00,36.37,36.4,36.32,36.39,98271.0,34.4476,34.476,34.4002,34.4665,98271.0
2019-10-22 15:20:00,36.38,36.41,36.37,36.39,100646.0,34.457,34.4854,34.4476,34.4665,100646.0
2019-10-22 15:30:00,36.39,36.41,36.36,36.38,148596.0,34.4665,34.4854,34.4381,34.457,148596.0
2019-10-22 15:40:00,36.38,36.4,36.34,36.38,172126.0,34.457,34.476,34.4191,34.457,172126.0
2019-10-22 15:50:00,36.38,36.4,36.29,36.32,667039.0,34.457,34.476,34.3718,34.4002,667039.0
2019-10-23 09:30:00,36.25,36.25,35.85,36.07,212286.0,34.3339,34.3339,33.955,34.1634,212286.0
2019-10-23 09:40:00,36.05,36.1,36.0,36.08,92088.0,34.1445,34.1918,34.0971,34.1729,92088.0
2019-10-23 09:50:00,36.09,36.13,36.05,36.1,98655.0,34.1824,34.2202,34.1445,34.1918,98655.0
2019-10-23 10:00:00,36.1,36.12,36.06,36.11,94021.0,34.1918,34.2108,34.1539,34.2013,94021.0
2019-10-23 10:10:00,36.11,36.12,35.98,36.03,68165.0,34.2013,34.2108,34.0782,34.1255,68165.0
2019-10-23 10:20:00,36.03,36.06,35.83,35.94,358585.0,34.1255,34.1539,33.9361,34.0403,358585.0
2019-10-23 10:30:00,35.94,35.98,35.89,35.95,82693.0,34.0403,34.0782,33.9929,34.0498,82693.0
2019-10-23 10:40:00,35.95,35.97,35.91,35.91,112397.0,34.0498,34.0687,34.0119,34.0119,112397.0
2019-10-23 10:50:00,35.91,36.0,35.9,36.0,84220.0,34.0119,34.0971,34.0024,34.0971,84220.0
2019-10-23 11:00:00,36.0,36.05,36.0,36.03,66314.0,34.0971,34.1445,34.0971,34.1255,66314.0
2019-10-23 11:10:00,36.03,36.03,35.97,36.01,113773.0,34.1255,34.1255,34.0687,34.1066,113773.0
2019-10-23 11:20:00,36.02,36.04,36.0,36.02,63933.0,34.1161,34.135,34.0971,34.1161,63933.0
2019-10-23 11:30:00,36.02,36.07,36.01,36.06,52155.0,34.1161,34.1634,34.1066,34.1539,52155.0
2019-10-23 11:40:00,36.06,36.1,36.05,36.07,40327.0,34.1539,34.1918,34.1445,34.1634,40327.0
2019-10-23 11:50:00,36.07,36.08,36.02,36.02,40817.0,34.1634,34.1729,34.1161,34.1161,40817.0
2019-10-23 12:00:00,36.02,36.05,36.02,36.05,46838.0,34.1161,34.1445,34.1161,34.1445,46838.0
2019-10-23 12:10:00,36.05,36.1,36.05,36.09,45726.0,34.1445,34.1918,34.1445,34.1824,45726.0
2019-10-23 12:20:00,36.09,36.12,36.08,36.12,55276.0,34.1824,34.2108,34.1729,34.2108,55276.0
2019-10-23 12:30:00,36.12,36.19,36.11,36.19,56105.0,34.2108,34.2771,34.2013,34.2771,56105.0
2019-10-23 12:40:00,36.19,36.2,36.13,36.16,70829.0,34.2771,34.2865,34.2202,34.2487,70829.0
2019-10-23 12:50:00,36.16,36.21,36.15,36.2,89931.0,34.2487,34.296,34.2392,34.2865,89931.0
2019-10-23 13:00:00,36.2,36.28,36.19,36.27,93705.0,34.2865,34.3623,34.2771,34.3528,93705.0
2019-10-23 13:10:00,36.27,36.28,36.22,36.25,81016.0,34.3528,34.3623,34.3055,34.3339,81016.0
2019-10-23 13:20:00,36.24,36.28,36.23,36.27,47386.0,34.3244,34.3623,34.315,34.3528,47386.0
2019-10-23 13:30:00,36.28,36.37,36.28,36.36,80367.0,34.3623,34.4476,34.3623,34.4381,80367.0
2019-10-23 13:40:00,36.36,36.42,36.34,36.41,92363.0,34.4381,34.4949,34.4191,34.4854,92363.0
2019-10-23 13:50:00,36.42,36.46,36.34,36.34,118750.0,34.4949,34.5328,34.4191,34.4191,118750.0
2019-10-23 14:00:00,36.34,36.37,36.33,36.35,68341.0,34.4191,34.4476,34.4097,34.4286,68341.0
2019-10-23 14:10:00,36.34,36.39,36.32,36.33,69672.0,34.4191,34.4665,34.4002,34.4097,69672.0
2019-10-23 14:20:00,36.33,36.34,36.3,36.32,87916.0,34.4097,34.4191,34.3813,34.4002,87916.0
2019-10-23 14:30:00,36.32,36.33,36.29,36.33,103868.0,34.4002,34.4097,34.3718,34.4097,103868.0
2019-10-23 14:40:00,36.33,36.42,36.32,36.41,165226.0,34.4097,34.4949,34.4002,34.4854,165226.0
2019-10-23 14:50:00,36.41,36.42,36.35,36.41,119282.0,34.4854,34.4949,34.4286,34.4854,119282.0
2019-10-23 15:00:00,36.42,36.49,36.4,36.48,161436.0,34.4949,34.5612,34.476,34.5517,161436.0
2019-10-23 15:10:00,36.48,36.49,36.39,36.45,137556.0,34.5517,34.5612,34.4665,34.5233,137556.0
2019-10-23 15:20:00,36.45,36.5,36.44,36.5,112966.0,34.5233,34.5707,34.5139,34.5707,112966.0
2019-10-23 15:30:00,36.5,36.54,36.47,36.51,463227.0,34.5707,34.6086,34.5423,34.5802,463227.0
2019-10-23 15:40:00,36.5,36.55,36.49,36.54,297371.0,34.5707,34.618,34.5612,34.6086,297371.0
2019-10-23 15:50:00,36.54,36.64,36.51,36.61,751969.0,34.6086,34.7033,34.5802,34.6749,751969.0
2019-10-24 09:30:00,36.62,36.77,36.43,36.63,272202.0,34.6843,34.8264,34.5044,34.6938,272202.0
2019-10-24 09:40:00,36.62,36.68,36.49,36.5,152226.0,34.6843,34.7412,34.5612,34.5707,152226.0
2019-10-24 09:50:00,36.5,36.5,36.37,36.42,133536.0,34.5707,34.5707,34.4476,34.4949,133536.0
2019-10-24 10:00:00,36.43,36.43,36.08,36.14,123573.0,34.5044,34.5044,34.1729,34.2297,123573.0
2019-10-24 10:10:00,36.14,36.17,36.06,36.07,208803.0,34.2297,34.2581,34.1539,34.1634,208803.0
2019-10-24 10:20:00,36.07,36.11,36.0,36.01,129556.0,34.1634,34.2013,34.0971,34.1066,129556.0
2019-10-24 10:30:00,36.01,36.15,35.96,36.11,229731.0,34.1066,34.2392,34.0592,34.2013,229731.0
2019-10-24 10:40:00,36.11,36.13,36.04,36.07,138010.0,34.2013,34.2202,34.135,34.1634,138010.0
2019-10-24 10:50:00,36.07,36.08,36.02,36.05,201874.0,34.1634,34.1729,34.1161,34.1445,201874.0
2019-10-24 11:00:00,36.05,36.14,36.01,36.14,131128.0,34.1445,34.2297,34.1066,34.2297,131128.0
2019-10-24 11:10:00,36.14,36.14,36.06,36.07,60687.0,34.2297,34.2297,34.1539,34.1634,60687.0
2019-10-24 11:20:00,36.07,36.12,36.04,36.09,97523.0,34.1634,34.2108,34.135,34.1824,97523.0
2019-10-24 11:30:00,36.09,36.14,36.03,36.05,72946.0,34.1824,34.2297,34.1255,34.1445,72946.0
2019-10-24 11:40:00,36.05,36.06,35.96,36.01,169142.0,34.1445,34.1539,34.0592,34.1066,169142.0
2019-10-24 11:50:00,36.01,36.02,35.95,35.96,101627.0,34.1066,34.1161,34.0498,34.0592,101627.0
2019-10-24 12:00:00,35.95,35.96,35.9,35.91,109111.0,34.0498,34.0592,34.0024,34.0119,109111.0
2019-10-24 12:10:00,35.92,35.92,35.81,35.86,106457.0,34.0213,34.0213,33.9172,33.9645,106457.0
2019-10-24 12:20:00,35.86,35.93,35.85,35.92,71037.0,33.9645,34.0308,33.955,34.0213,71037.0
2019-10-24 12:30:00,35.91,35.96,35.91,35.94,109047.0,34.0119,34.0592,34.0119,34.0403,109047.0
2019-10-24 12:40:00,35.95,36.0,35.92,35.97,64965.0,34.0498,34.0971,34.0213,34.0687,64965.0
2019-10-24 12:50:00,35.96,35.98,35.91,35.94,69324.0,34.0592,34.0782,34.0119,34.0403,69324.0
2019-10-24 13:00:00,35.93,35.95,35.85,35.85,96361.0,34.0308,34.0498,33.955,33.955,96361.0
2019-10-24 13:10:00,35.86,35.89,35.85,35.86,67669.0,33.9645,33.9929,33.955,33.9645,67669.0
2019-10-24 13:20:00,35.86,35.89,35.83,35.85,95262.0,33.9645,33.9929,33.9361,33.955,95262.0
2019-10-24 13:30:00,35.85,35.86,35.81,35.83,76784.0,33.955,33.9645,33.9172,33.9361,76784.0
2019-10-24 13:40:00,35.82,35.83,35.77,35.79,55122.0,33.9266,33.9361,33.8793,33.8982,55122.0
2019-10-24 13:50:00,35.79,35.81,35.75,35.77,122991.0,33.8982,33.9172,33.8603,33.8793,122991.0
2019-10-24 14:00:00,35.77,35.79,35.74,35.76,101955.0,33.8793,33.8982,33.8509,33.8698,101955.0
2019-10-24 14:10:00,35.76,35.84,35.74,35.79,89728.0,33.8698,33.9456,33.8509,33.8982,89728.0
2019-10-24 14:20:00,35.79,35.81,35.79,35.81,67268.0,33.8982,33.9172,33.8982,33.9172,67268.0
2019-10-24 14:30:00,35.8,35.91,35.8,35.91,112294.0,33.9077,34.0119,33.9077,34.0119,112294.0
2019-10-24 14:40:00,35.91,35.97,35.89,35.96,118439.0,34.0119,34.0687,33.9929,34.0592,118439.0
2019-10-24 14:50:00,35.97,36.02,35.95,36.01,117520.0,34.0687,34.1161,34.0498,34.1066,117520.0
2019-10-24 15:00:00,36.0,36.01,35.89,35.9,142200.0,34.0971,34.1066,33.9929,34.0024,142200.0
2019-10-24 15:10:00,35.9,35.94,35.89,35.9,81829.0,34.0024,34.0403,33.9929,34.0024,81829.0
2019-10-24 15:20:00,35.9,35.91,35.82,35.83,195422.0,34.0024,34.0119,33.9266,33.9361,195422.0
2019-10-24 15:30:00,35.83,35.83,35.8,35.8,184785.0,33.9361,33.9361,33.9077,33.9077,184785.0
2019-10-24 15:40:00,35.8,35.81,35.76,35.79,314298.0,33.9077,33.9172,33.8698,33.8982,314298.0
2019-10-24 15:50:00,35.8,35.91,35.79,35.81,755242.0,33.9077,34.0119,33.8982,33.9172,755242.0
2019-10-25 09:30:00,35.78,36.16,35.76,36.13,312440.0,33.8887,34.2487,33.8698,34.2202,312440.0
2019-10-25 09:40:00,36.13,36.34,36.09,36.13,304643.0,34.2202,34.4191,34.1824,34.2202,304643.0
2019-10-25 09:50:00,36.13,36.27,36.13,36.22,132221.0,34.2202,34.3528,34.2202,34.3055,132221.0
2019-10-25 10:00:00,36.24,36.28,36.13,36.17,185528.0,34.3244,34.3623,34.2202,34.2581,185528.0
2019-10-25 10:10:00,36.17,36.24,36.14,36.23,46451.0,34.2581,34.3244,34.2297,34.315,46451.0
2019-10-25 10:20:00,36.23,36.24,36.18,36.23,72413.0,34.315,34.3244,34.2676,34.315,72413.0
2019-10-25 10:30:00,36.24,36.26,36.13,36.2,58988.0,34.3244,34.3434,34.2202,34.2865,58988.0
2019-10-25 10:40:00,36.2,36.23,36.13,36.21,88811.0,34.2865,34.315,34.2202,34.296,88811.0
2019-10-25 10:50:00,36.21,36.3,36.21,36.27,103523.0,34.296,34.3813,34.296,34.3528,103523.0
2019-10-25 11:00:00,36.27,36.32,36.26,36.28,122144.0,34.3528,34.4002,34.3434,34.3623,122144.0
2019-10-25 11:10:00,36.27,36.32,36.24,36.3,101330.0,34.3528,34.4002,34.3244,34.3813,101330.0
2019-10-25 11:20:00,36.3,36.38,36.28,36.35,93631.0,34.3813,34.457,34.3623,34.4286,93631.0
2019-10-25 11:30:00,36.36,36.42,36.33,36.42,117052.0,34.4381,34.4949,34.4097,34.4949,117052.0
2019-10-25 11:40:00,36.42,36.43,36.39,36.43,77848.0,34.4949,34.5044,34.4665,34.5044,77848.0
2019-10-25 11:50:00,36.43,36.45,36.38,36.4,56357.0,34.5044,34.5233,34.457,34.476,56357.0
2019-10-25 12:00:00,36.4,36.47,36.4,36.43,127887.0,34.476,34.5423,34.476,34.5044,127887.0
2019-10-25 12:10:00,36.44,36.45,36.38,36.45,108343.0,34.5139,34.5233,34.457,34.5233,108343.0
2019-10-25 12:20:00,36.45,36.46,36.42,36.46,91257.0,34.5233,34.5328,34.4949,34.5328,91257.0
2019-10-25 12:30:00,36.46,36.47,36.4,36.43,96409.0,34.5328,34.5423,34.476,34.5044,96409.0
2019-10-25 12:40:00,36.44,36.44,36.36,36.39,163160.0,34.5139,34.5139,34.4381,34.4665,163160.0
2019-10-25 12:50:00,36.39,36.45,36.37,36.45,170660.0,34.4665,34.5233,34.4476,34.5233,170660.0
2019-10-25 13:00:00,36.45,36.52,36.44,36.51,222767.0,34.5233,34.5896,34.5139,34.5802,222767.0
2019-10-25 13:10:00,36.51,36.55,36.49,36.55,120515.0,34.5802,34.618,34.5612,34.618,120515.0
2019-10-25 13:20:00,36.54,36.57,36.53,36.56,71650.0,34.6086,34.637,34.5991,34.6275,71650.0
2019-10-25 13:30:00,36.55,36.58,36.54,36.56,111809.0,34.618,34.6465,34.6086,34.6275,111809.0
2019-10-25 13:40:00,36.56,36.7,36.54,36.68,233907.0,34.6275,34.7601,34.6086,34.7412,233907.0
2019-10-25 13:50:00,36.67,36.75,36.67,36.74,207349.0,34.7317,34.8075,34.7317,34.798,207349.0
2019-10-25 14:00:00,36.73,36.74,36.64,36.66,118749.0,34.7885,34.798,34.7033,34.7222,118749.0
2019-10-25 14:10:00,36.66,36.67,36.64,36.67,46044.0,34.7222,34.7317,34.7033,34.7317,46044.0
2019-10-25 14:20:00,36.66,36.67,36.54,36.59,226916.0,34.7222,34.7317,34.6086,34.6559,226916.0
2019-10-25 14:30:00,36.59,36.62,36.58,36.6,139100.0,34.6559,34.6843,34.6465,34.6654,139100.0
2019-10-25 14:40:00,36.6,36.69,36.59,36.66,141611.0,34.6654,34.7506,34.6559,34.7222,141611.0
2019-10-25 14:50:00,36.66,36.8,36.66,36.75,263411.0,34.7222,34.8548,34.7222,34.8075,263411.0
2019-10-25 15:00:00,36.75,36.82,36.72,36.77,228936.0,34.8075,34.8738,34.7791,34.8264,228936.0
2019-10-25 15:10:00,36.76,36.79,36.69,36.7,196171.0,34.8169,34.8454,34.7506,34.7601,196171.0
2019-10-25 15:20:00,36.7,36.75,36.68,36.73,223080.0,34.7601,34.8075,34.7412,34.7885,223080.0
2019-10-25 15:30:00,36.74,36.81,36.73,36.78,381070.0,34.798,34.8643,34.7885,34.8359,381070.0
2019-10-25 15:40:00,36.77,36.82,36.72,36.76,332940.0,34.8264,34.8738,34.7791,34.8169,332940.0
2019-10-25 15:50:00,36.76,36.79,36.71,36.73,914094.0,34.8169,34.8454,34.7696,34.7885,914094.0
2019-10-28 09:30:00,37.21,37.3,36.67,36.74,729966.0,35.2432,35.3284,34.7317,34.798,729966.0
2019-10-28 09:40:00,36.74,36.97,36.69,36.87,541051.0,34.798,35.0158,34.7506,34.9211,541051.0
2019-10-28 09:50:00,36.86,36.88,36.71,36.8,493141.0,34.9117,34.9306,34.7696,34.8548,493141.0
2019-10-28 10:00:00,36.8,36.9,36.79,36.9,337480.0,34.8548,34.9495,34.8454,34.9495,337480.0
2019-10-28 10:10:00,36.89,36.95,36.85,36.93,197167.0,34.9401,34.9969,34.9022,34.978,197167.0
2019-10-28 10:20:00,36.92,37.0,36.9,36.96,169516.0,34.9685,35.0443,34.9495,35.0064,169516.0
2019-10-28 10:30:00,36.97,37.0,36.95,36.97,169011.0,35.0158,35.0443,34.9969,35.0158,169011.0
2019-10-28 10:40:00,36.98,37.0,36.9,36.91,232034.0,35.0253,35.0443,34.9495,34.959,232034.0
2019-10-28 10:50:00,36.91,36.97,36.82,36.95,186715.0,34.959,35.0158,34.8738,34.9969,186715.0
2019-10-28 11:00:00,36.95,36.99,36.93,36.97,208125.0,34.9969,35.0348,34.978,35.0158,208125.0
2019-10-28 11:10:00,36.97,36.99,36.9,36.98,225357.0,35.0158,35.0348,34.9495,35.0253,225357.0
2019-10-28 11:20:00,36.98,36.99,36.92,36.93,129835.0,35.0253,35.0348,34.9685,34.978,129835.0
2019-10-28 11:30:00,36.93,36.94,36.8,36.8,145969.0,34.978,34.9874,34.8548,34.8548,145969.0
2019-10-28 11:40:00,36.8,36.89,36.8,36.88,107197.0,34.8548,34.9401,34.8548,34.9306,107197.0
2019-10-28 11:50:00,36.88,36.88,36.83,36.88,150492.0,34.9306,34.9306,34.8832,34.9306,150492.0
2019-10-28 12:00:00,36.89,36.9,36.81,36.83,100156.0,34.9401,34.9495,34.8643,34.8832,100156.0
2019-10-28 12:10:00,36.83,36.87,36.79,36.79,119308.0,34.8832,34.9211,34.8454,34.8454,119308.0
2019-10-28 12:20:00,36.8,36.81,36.75,36.75,122746.0,34.8548,34.8643,34.8075,34.8075,122746.0
2019-10-28 12:30:00,36.75,36.75,36.65,36.72,108665.0,34.8075,34.8075,34.7128,34.7791,108665.0
2019-10-28 12:40:00,36.72,36.72,36.63,36.63,114832.0,34.7791,34.7791,34.6938,34.6938,114832.0
2019-10-28 12:50:00,36.64,36.72,36.63,36.7,125673.0,34.7033,34.7791,34.6938,34.7601,125673.0
2019-10-28 13:00:00,36.7,36.83,36.68,36.79,153043.0,34.7601,34.8832,34.7412,34.8454,153043.0
2019-10-28 13:10:00,36.79,36.81,36.73,36.79,69935.0,34.8454,34.8643,34.7885,34.8454,69935.0
2019-10-28 13:20:00,36.79,36.8,36.52,36.59,261050.0,34.8454,34.8548,34.5896,34.6559,261050.0
2019-10-28 13:30:00,36.59,36.67,36.58,36.66,73306.0,34.6559,34.7317,34.6465,34.7222,73306.0
2019-10-28 13:40:00,36.66,36.7,36.65,36.68,80102.0,34.7222,34.7601,34.7128,34.7412,80102.0
2019-10-28 13:50:00,36.68,36.7,36.58,36.62,116835.0,34.7412,34.7601,34.6465,34.6843,116835.0
2019-10-28 14:00:00,36.63,36.68,36.62,36.64,95362.0,34.6938,34.7412,34.6843,34.7033,95362.0
2019-10-28 14:10:00,36.65,36.74,36.64,36.72,98109.0,34.7128,34.798,34.7033,34.7791,98109.0
2019-10-28 14:20:00,36.71,36.74,36.66,36.72,80979.0,34.7696,34.798,34.7222,34.7791,80979.0
2019-10-28 14:30:00,36.72,36.72,36.65,36.66,105577.0,34.7791,34.7791,34.7128,34.7222,105577.0
2019-10-28 14:40:00,36.66,36.69,36.64,36.67,101991.0,34.7222,34.7506,34.7033,34.7317,101991.0
2019-10-28 14:50:00,36.66,36.68,36.61,36.64,156289.0,34.7222,34.7412,34.6749,34.7033,156289.0
2019-10-28 15:00:00,36.63,36.74,36.62,36.69,213242.0,34.6938,34.798,34.6843,34.7506,213242.0
2019-10-28 15:10:00,36.69,36.7,36.55,36.55,330168.0,34.7506,34.7601,34.618,34.618,330168.0
2019-10-28 15:20:00,36.56,36.62,36.52,36.57,223479.0,34.6275,34.6843,34.5896,34.637,223479.0
2019-10-28 15:30:00,36.57,36.58,36.53,36.57,189833.0,34.637,34.6465,34.5991,34.637,189833.0
2019-10-28 15:40:00,36.57,36.6,36.49,36.53,301039.0,34.637,34.6654,34.5612,34.5991,301039.0
2019-10-28 15:50:00,36.54,36.64,36.53,36.63,966246.0,34.6086,34.7033,34.5991,34.6938,966246.0
2019-10-29 09:30:00,37.6,38.63,37.6,38.55,2165715.0,35.6125,36.5881,35.6125,36.5123,2165715.0
2019-10-29 09:40:00,38.54,38.58,38.2,38.47,1158221.0,36.5029,36.5407,36.1808,36.4366,1158221.0
2019-10-29 09:50:00,38.46,38.69,38.37,38.46,1108056.0,36.4271,36.6449,36.3418,36.4271,1108056.0
2019-10-29 10:00:00,38.42,38.58,38.32,38.51,364087.0,36.3892,36.5407,36.2945,36.4744,364087.0
2019-10-29 10:10:00,38.51,38.55,38.33,38.43,409727.0,36.4744,36.5123,36.304,36.3987,409727.0
2019-10-29 10:20:00,38.42,38.55,38.22,38.26,367916.0,36.3892,36.5123,36.1998,36.2377,367916.0
2019-10-29 10:30:00,38.25,38.43,38.22,38.39,354360.0,36.2282,36.3987,36.1998,36.3608,354360.0
2019-10-29 10:40:00,38.39,38.61,38.35,38.58,421627.0,36.3608,36.5692,36.3229,36.5407,421627.0
2019-10-29 10:50:00,38.59,38.7,38.58,38.68,350689.0,36.5502,36.6544,36.5407,36.6355,350689.0
2019-10-29 11:00:00,38.68,38.69,38.51,38.58,237873.0,36.6355,36.6449,36.4744,36.5407,237873.0
2019-10-29 11:10:00,38.59,38.64,38.49,38.55,224186.0,36.5502,36.5976,36.4555,36.5123,224186.0
2019-10-29 11:20:00,38.56,38.57,38.46,38.47,210478.0,36.5218,36.5313,36.4271,36.4366,210478.0
2019-10-29 11:30:00,38.48,38.56,38.47,38.51,222870.0,36.446,36.5218,36.4366,36.4744,222870.0
2019-10-29 11:40:00,38.51,38.51,38.09,38.2,433660.0,36.4744,36.4744,36.0766,36.1808,433660.0
2019-10-29 11:50:00,38.2,38.36,38.19,38.26,180904.0,36.1808,36.3324,36.1714,36.2377,180904.0
2019-10-29 12:00:00,38.25,38.51,38.22,38.5,282198.0,36.2282,36.4744,36.1998,36.465,282198.0
2019-10-29 12:10:00,38.49,38.55,38.44,38.45,244843.0,36.4555,36.5123,36.4081,36.4176,244843.0
2019-10-29 12:20:00,38.45,38.5,38.41,38.45,220679.0,36.4176,36.465,36.3797,36.4176,220679.0
2019-10-29 12:30:00,38.45,38.5,38.43,38.46,155749.0,36.4176,36.465,36.3987,36.4271,155749.0
2019-10-29 12:40:00,38.46,38.48,38.39,38.46,119027.0,36.4271,36.446,36.3608,36.4271,119027.0
2019-10-29 12:50:00,38.46,38.46,38.39,38.45,129488.0,36.4271,36.4271,36.3608,36.4176,129488.0
2019-10-29 13:00:00,38.45,38.47,38.4,38.47,98302.0,36.4176,36.4366,36.3703,36.4366,98302.0
2019-10-29 13:10:00,38.46,38.55,38.45,38.54,128397.0,36.4271,36.5123,36.4176,36.5029,128397.0
2019-10-29 13:20:00,38.54,38.54,38.41,38.42,278678.0,36.5029,36.5029,36.3797,36.3892,278678.0
2019-10-29 13:30:00,38.41,38.44,38.29,38.3,176759.0,36.3797,36.4081,36.2661,36.2755,176759.0
2019-10-29 13:40:00,38.3,38.35,38.27,38.32,175421.0,36.2755,36.3229,36.2471,36.2945,175421.0
2019-10-29 13:50:00,38.32,38.36,38.29,38.36,106917.0,36.2945,36.3324,36.2661,36.3324,106917.0
2019-10-29 14:00:00,38.36,38.36,38.29,38.34,82194.0,36.3324,36.3324,36.2661,36.3134,82194.0
2019-10-29 14:10:00,38.33,38.46,38.33,38.45,201667.0,36.304,36.4271,36.304,36.4176,201667.0
2019-10-29 14:20:00,38.45,38.65,38.43,38.63,359832.0,36.4176,36.607,36.3987,36.5881,359832.0
2019-10-29 14:30:00,38.63,38.64,38.45,38.46,343302.0,36.5881,36.5976,36.4176,36.4271,343302.0
2019-10-29 14:40:00,38.45,38.47,38.4,38.41,214901.0,36.4176,36.4366,36.3703,36.3797,214901.0
2019-10-29 14:50:00,38.42,38.42,38.31,38.32,271900.0,36.3892,36.3892,36.285,36.2945,271900.0
2019-10-29 15:00:00,38.32,38.4,38.32,38.36,227651.0,36.2945,36.3703,36.2945,36.3324,227651.0
2019-10-29 15:10:00,38.36,38.38,38.28,38.3,253333.0,36.3324,36.3513,36.2566,36.2755,253333.0
2019-10-29 15:20:00,38.3,38.34,38.29,38.34,313818.0,36.2755,36.3134,36.2661,36.3134,313818.0
2019-10-29 15:30:00,38.34,38.36,38.24,38.26,483884.0,36.3134,36.3324,36.2187,36.2377,483884.0
2019-10-29 15:40:00,38.26,38.31,38.25,38.27,626794.0,36.2377,36.285,36.2282,36.2471,626794.0
2019-10-29 15:50:00,38.27,38.29,38.16,38.21,1940383.0,36.2471,36.2661,36.1429,36.1903,1940383.0
2019-10-30 09:30:00,38.26,38.26,37.72,37.74,366810.0,36.2377,36.2377,35.7262,35.7451,366810.0
2019-10-30 09:40:00,37.73,37.94,37.67,37.85,209419.0,35.7357,35.9346,35.6788,35.8493,209419.0
2019-10-30 09:50:00,37.85,37.86,37.57,37.64,153530.0,35.8493,35.8588,35.5841,35.6504,153530.0
2019-10-30 10:00:00,37.63,37.67,37.48,37.55,250319.0,35.641,35.6788,35.4989,35.5652,250319.0
2019-10-30 10:10:00,37.55,37.63,37.5,37.63,176456.0,35.5652,35.641,35.5178,35.641,176456.0
2019-10-30 10:20:00,37.62,37.66,37.6,37.64,106695.0,35.6315,35.6694,35.6125,35.6504,106695.0
2019-10-30 10:30:00,37.64,37.67,37.59,37.6,109189.0,35.6504,35.6788,35.6031,35.6125,109189.0
2019-10-30 10:40:00,37.61,37.62,37.5,37.52,96995.0,35.622,35.6315,35.5178,35.5368,96995.0
2019-10-30 10:50:00,37.53,37.65,37.52,37.6,110624.0,35.5462,35.6599,35.5368,35.6125,110624.0
2019-10-30 11:00:00,37.6,37.64,37.58,37.63,107167.0,35.6125,35.6504,35.5936,35.641,107167.0
2019-10-30 11:10:00,37.63,37.66,37.58,37.62,91707.0,35.641,35.6694,35.5936,35.6315,91707.0
2019-10-30 11:20:00,37.61,37.63,37.5,37.52,90131.0,35.622,35.641,35.5178,35.5368,90131.0
2019-10-30 11:30:00,37.52,37.53,37.5,37.52,60915.0,35.5368,35.5462,35.5178,35.5368,60915.0
2019-10-30 11:40:00,37.52,37.54,37.44,37.54,223015.0,35.5368,35.5557,35.461,35.5557,223015.0
2019-10-30 11:50:00,37.54,37.58,37.51,37.55,77867.0,35.5557,35.5936,35.5273,35.5652,77867.0
2019-10-30 12:00:00,37.55,37.57,37.43,37.46,102473.0,35.5652,35.5841,35.4515,35.4799,102473.0
2019-10-30 12:10:00,37.47,37.49,37.41,37.48,79026.0,35.4894,35.5084,35.4326,35.4989,79026.0
2019-10-30 12:20:00,37.48,37.63,37.48,37.61,77434.0,35.4989,35.641,35.4989,35.622,77434.0
2019-10-30 12:30:00,37.61,37.67,37.6,37.63,84500.0,35.622,35.6788,35.6125,35.641,84500.0
2019-10-30 12:40:00,37.63,37.72,37.63,37.7,78476.0,35.641,35.7262,35.641,35.7073,78476.0
2019-10-30 12:50:00,37.7,37.78,37.69,37.77,101221.0,35.7073,35.783,35.6978,35.7736,101221.0
2019-10-30 13:00:00,37.77,37.81,37.67,37.7,258390.0,35.7736,35.8114,35.6788,35.7073,258390.0
2019-10-30 13:10:00,37.7,37.77,37.69,37.7,130099.0,35.7073,35.7736,35.6978,35.7073,130099.0
2019-10-30 13:20:00,37.7,37.73,37.67,37.69,60920.0,35.7073,35.7357,35.6788,35.6978,60920.0
2019-10-30 13:30:00,37.69,37.69,37.61,37.63,69201.0,35.6978,35.6978,35.622,35.641,69201.0
2019-10-30 13:40:00,37.63,37.68,37.63,37.63,103760.0,35.641,35.6883,35.641,35.641,103760.0
2019-10-30 13:50:00,37.63,37.76,37.63,37.69,151338.0,35.641,35.7641,35.641,35.6978,151338.0
2019-10-30 14:00:00,37.66,37.69,37.59,37.61,77244.0,35.6694,35.6978,35.6031,35.622,77244.0
2019-10-30 14:10:00,37.62,37.76,37.61,37.73,90442.0,35.6315,35.7641,35.622,35.7357,90442.0
2019-10-30 14:20:00,37.74,37.81,37.72,37.78,92739.0,35.7451,35.8114,35.7262,35.783,92739.0
2019-10-30 14:30:00,37.78,37.8,37.7,37.72,146975.0,35.783,35.802,35.7073,35.7262,146975.0
2019-10-30 14:40:00,37.72,37.86,37.71,37.84,146197.0,35.7262,35.8588,35.7167,35.8399,146197.0
2019-10-30 14:50:00,37.84,37.93,37.84,37.91,159425.0,35.8399,35.9251,35.8399,35.9062,159425.0
2019-10-30 15:00:00,37.91,37.93,37.89,37.93,136546.0,35.9062,35.9251,35.8872,35.9251,136546.0
2019-10-30 15:10:00,37.93,37.95,37.91,37.94,123179.0,35.9251,35.944,35.9062,35.9346,123179.0
2019-10-30 15:20:00,37.94,38.05,37.93,38.0,169581.0,35.9346,36.0388,35.9251,35.9914,169581.0
2019-10-30 15:30:00,37.99,38.04,37.98,38.02,294598.0,35.9819,36.0293,35.9725,36.0103,294598.0
2019-10-30 15:40:00,38.02,38.04,37.89,37.91,361856.0,36.0103,36.0293,35.8872,35.9062,361856.0
2019-10-30 15:50:00,37.91,37.95,37.88,37.91,591588.0,35.9062,35.944,35.8777,35.9062,591588.0
2019-10-31 09:30:00,37.62,37.69,37.27,37.31,282623.0,35.6315,35.6978,35.3,35.3379,282623.0
2019-10-31 09:40:00,37.32,37.37,37.08,37.14,298493.0,35.3473,35.3947,35.12,35.1769,298493.0
2019-10-31 09:50:00,37.14,37.15,37.03,37.11,243330.0,35.1769,35.1863,35.0727,35.1484,243330.0
2019-10-31 10:00:00,37.12,37.19,37.09,37.12,251603.0,35.1579,35.2242,35.1295,35.1579,251603.0
2019-10-31 10:10:00,37.11,37.11,36.93,36.97,156703.0,35.1484,35.1484,34.978,35.0158,156703.0
2019-10-31 10:20:00,36.97,37.03,36.91,36.98,164255.0,35.0158,35.0727,34.959,35.0253,164255.0
2019-10-31 10:30:00,36.98,36.98,36.86,36.95,112628.0,35.0253,35.0253,34.9117,34.9969,112628.0
2019-10-31 10:40:00,36.95,37.03,36.93,37.01,62676.0,34.9969,35.0727,34.978,35.0537,62676.0
2019-10-31 10:50:00,37.02,37.2,37.01,37.19,73014.0,35.0632,35.2337,35.0537,35.2242,73014.0
2019-10-31 11:00:00,37.19,37.25,37.15,37.24,106920.0,35.2242,35.281,35.1863,35.2716,106920.0
2019-10-31 11:10:00,37.25,37.25,37.13,37.15,70928.0,35.281,35.281,35.1674,35.1863,70928.0
2019-10-31 11:20:00,37.14,37.14,37.08,37.09,55380.0,35.1769,35.1769,35.12,35.1295,55380.0
2019-10-31 11:30:00,37.09,37.12,37.04,37.12,73718.0,35.1295,35.1579,35.0821,35.1579,73718.0
2019-10-31 11:40:00,37.13,37.17,37.12,37.15,52569.0,35.1674,35.2053,35.1579,35.1863,52569.0
2019-10-31 11:50:00,37.15,37.19,37.14,37.15,83429.0,35.1863,35.2242,35.1769,35.1863,83429.0
2019-10-31 12:00:00,37.15,37.15,37.04,37.08,71748.0,35.1863,35.1863,35.0821,35.12,71748.0
2019-10-31 12:10:00,37.07,37.07,36.99,37.02,96254.0,35.1106,35.1106,35.0348,35.0632,96254.0
2019-10-31 12:20:00,37.02,37.07,37.01,37.05,57222.0,35.0632,35.1106,35.0537,35.0916,57222.0
2019-10-31 12:30:00,37.05,37.13,37.04,37.09,118523.0,35.0916,35.1674,35.0821,35.1295,118523.0
2019-10-31 12:40:00,37.1,37.11,37.03,37.05,70493.0,35.139,35.1484,35.0727,35.0916,70493.0
2019-10-31 12:50:00,37.05,37.09,37.04,37.08,42083.0,35.0916,35.1295,35.0821,35.12,42083.0
2019-10-31 13:00:00,37.08,37.14,37.05,37.14,46082.0,35.12,35.1769,35.0916,35.1769,46082.0
2019-10-31 13:10:00,37.14,37.14,37.1,37.13,68533.0,35.1769,35.1769,35.139,35.1674,68533.0
2019-10-31 13:20:00,37.13,37.15,37.12,37.12,33218.0,35.1674,35.1863,35.1579,35.1579,33218.0
2019-10-31 13:30:00,37.13,37.15,37.11,37.12,56996.0,35.1674,35.1863,35.1484,35.1579,56996.0
2019-10-31 13:40:00,37.13,37.13,37.07,37.08,58673.0,35.1674,35.1674,35.1106,35.12,58673.0
2019-10-31 13:50:00,37.08,37.1,37.05,37.05,74296.0,35.12,35.139,35.0916,35.0916,74296.0
2019-10-31 14:00:00,37.05,37.09,36.99,37.08,87917.0,35.0916,35.1295,35.0348,35.12,87917.0
2019-10-31 14:10:00,37.09,37.12,37.07,37.09,69438.0,35.1295,35.1579,35.1106,35.1295,69438.0
2019-10-31 14:20:00,37.1,37.13,37.07,37.1,70720.0,35.139,35.1674,35.1106,35.139,70720.0
2019-10-31 14:30:00,37.11,37.11,37.04,37.05,46790.0,35.1484,35.1484,35.0821,35.0916,46790.0
2019-10-31 14:40:00,37.04,37.08,37.02,37.08,45263.0,35.0821,35.12,35.0632,35.12,45263.0
2019-10-31 14:50:00,37.07,37.11,37.03,37.06,159973.0,35.1106,35.1484,35.0727,35.1011,159973.0
2019-10-31 15:00:00,37.07,37.08,37.05,37.05,93544.0,35.1106,35.12,35.0916,35.0916,93544.0
2019-10-31 15:10:00,37.04,37.1,37.03,37.09,95173.0,35.0821,35.139,35.0727,35.1295,95173.0
2019-10-31 15:20:00,37.1,37.1,37.05,37.07,138283.0,35.139,35.139,35.0916,35.1106,138283.0
2019-10-31 15:30:00,37.08,37.14,37.06,37.08,249293.0,35.12,35.1769,35.1011,35.12,249293.0
2019-10-31 15:40:00,37.09,37.14,37.08,37.12,173903.0,35.1295,35.1769,35.12,35.1579,173903.0
2019-10-31 15:50:00,37.12,37.18,37.1,37.15,820380.0,35.1579,35.2147,35.139,35.1863,820380.0
2019-11-01 09:30:00,37.21,37.51,37.21,37.37,360306.0,35.2432,35.5273,35.2432,35.3947,360306.0
2019-11-01 09:40:00,37.36,37.38,37.23,37.28,124946.0,35.3852,35.4042,35.2621,35.3095,124946.0
2019-11-01 09:50:00,37.3,37.34,37.26,37.32,123011.0,35.3284,35.3663,35.2905,35.3473,123011.0
2019-11-01 10:00:00,37.31,37.47,37.28,37.44,159611.0,35.3379,35.4894,35.3095,35.461,159611.0
2019-11-01 10:10:00,37.44,37.52,37.44,37.48,157050.0,35.461,35.5368,35.461,35.4989,157050.0
2019-11-01 10:20:00,37.49,37.65,37.46,37.64,258503.0,35.5084,35.6599,35.4799,35.6504,258503.0
2019-11-01 10:30:00,37.64,37.74,37.62,37.74,218317.0,35.6504,35.7451,35.6315,35.7451,218317.0
2019-11-01 10:40:00,37.74,37.76,37.64,37.73,121266.0,35.7451,35.7641,35.6504,35.7357,121266.0
2019-11-01 10:50:00,37.73,37.76,37.67,37.74,207174.0,35.7357,35.7641,35.6788,35.7451,207174.0
2019-11-01 11:00:00,37.74,37.76,37.67,37.7,141130.0,35.7451,35.7641,35.6788,35.7073,141130.0
2019-11-01 11:10:00,37.71,37.72,37.66,37.67,91308.0,35.7167,35.7262,35.6694,35.6788,91308.0
2019-11-01 11:20:00,37.66,37.7,37.65,37.66,94628.0,35.6694,35.7073,35.6599,35.6694,94628.0
2019-11-01 11:30:00,37.66,37.69,37.64,37.68,76848.0,35.6694,35.6978,35.6504,35.6883,76848.0
2019-11-01 11:40:00,37.68,37.75,37.66,37.73,164318.0,35.6883,35.7546,35.6694,35.7357,164318.0
2019-11-01 11:50:00,37.74,37.8,37.74,37.75,200903.0,35.7451,35.802,35.7451,35.7546,200903.0
2019-11-01 12:00:00,37.75,37.79,37.73,37.77,72022.0,35.7546,35.7925,35.7357,35.7736,72022.0
2019-11-01 12:10:00,37.77,37.79,37.68,37.69,81061.0,35.7736,35.7925,35.6883,35.6978,81061.0
2019-11-01 12:20:00,37.7,37.7,37.58,37.61,165280.0,35.7073,35.7073,35.5936,35.622,165280.0
2019-11-01 12:30:00,37.61,37.62,37.6,37.61,46224.0,35.622,35.6315,35.6125,35.622,46224.0
2019-11-01 12:40:00,37.62,37.71,37.61,37.7,81991.0,35.6315,35.7167,35.622,35.7073,81991.0
2019-11-01 12:50:00,37.7,37.78,37.68,37.72,119644.0,35.7073,35.783,35.6883,35.7262,119644.0
2019-11-01 13:00:00,37.72,37.73,37.68,37.71,78337.0,35.7262,35.7357,35.6883,35.7167,78337.0
2019-11-01 13:10:00,37.7,37.78,37.7,37.77,92511.0,35.7073,35.783,35.7073,35.7736,92511.0
2019-11-01 13:20:00,37.77,37.87,37.77,37.83,110901.0,35.7736,35.8683,35.7736,35.8304,110901.0
2019-11-01 13:30:00,37.83,37.86,37.8,37.86,78537.0,35.8304,35.8588,35.802,35.8588,78537.0
2019-11-01 13:40:00,37.85,37.88,37.84,37.88,71908.0,35.8493,35.8777,35.8399,35.8777,71908.0
2019-11-01 13:50:00,37.88,37.92,37.87,37.92,77926.0,35.8777,35.9156,35.8683,35.9156,77926.0
2019-11-01 14:00:00,37.92,37.94,37.89,37.89,127000.0,35.9156,35.9346,35.8872,35.8872,127000.0
2019-11-01 14:10:00,37.9,37.94,37.88,37.92,85853.0,35.8967,35.9346,35.8777,35.9156,85853.0
2019-11-01 14:20:00,37.93,37.99,37.92,37.97,132112.0,35.9251,35.9819,35.9156,35.963,132112.0
2019-11-01 14:30:00,37.98,38.01,37.96,38.0,125010.0,35.9725,36.0009,35.9535,35.9914,125010.0
2019-11-01 14:40:00,38.0,38.02,37.98,38.0,146435.0,35.9914,36.0103,35.9725,35.9914,146435.0
2019-11-01 14:50:00,38.0,38.01,37.96,38.0,125193.0,35.9914,36.0009,35.9535,35.9914,125193.0
2019-11-01 15:00:00,38.0,38.0,37.97,38.0,103836.0,35.9914,35.9914,35.963,35.9914,103836.0
2019-11-01 15:10:00,38.0,38.03,37.99,38.02,154812.0,35.9914,36.0198,35.9819,36.0103,154812.0
2019-11-01 15:20:00,38.02,38.03,37.98,38.03,133606.0,36.0103,36.0198,35.9725,36.0198,133606.0
2019-11-01 15:30:00,38.03,38.07,38.01,38.02,220713.0,36.0198,36.0577,36.0009,36.0103,220713.0
2019-11-01 15:40:00,38.02,38.06,37.97,38.0,317953.0,36.0103,36.0482,35.963,35.9914,317953.0
2019-11-01 15:50:00,38.0,38.01,37.96,37.98,887607.0,35.9914,36.0009,35.9535,35.9725,887607.0
2019-11-04 09:30:00,38.35,38.46,38.26,38.39,300270.0,36.3229,36.4271,36.2377,36.3608,300270.0
2019-11-04 09:40:00,38.4,38.48,38.38,38.43,169957.0,36.3703,36.446,36.3513,36.3987,169957.0
2019-11-04 09:50:00,38.43,38.44,38.35,38.38,225594.0,36.3987,36.4081,36.3229,36.3513,225594.0
2019-11-04 10:00:00,38.38,38.39,38.27,38.3,226090.0,36.3513,36.3608,36.2471,36.2755,226090.0
2019-11-04 10:10:00,38.3,38.34,38.27,38.3,78309.0,36.2755,36.3134,36.2471,36.2755,78309.0
2019-11-04 10:20:00,38.3,38.36,38.27,38.34,114023.0,36.2755,36.3324,36.2471,36.3134,114023.0
2019-11-04 10:30:00,38.34,38.36,38.29,38.3,75356.0,36.3134,36.3324,36.2661,36.2755,75356.0
2019-11-04 10:40:00,38.3,38.36,38.28,38.33,149250.0,36.2755,36.3324,36.2566,36.304,149250.0
2019-11-04 10:50:00,38.32,38.33,38.27,38.27,123685.0,36.2945,36.304,36.2471,36.2471,123685.0
2019-11-04 11:00:00,38.27,38.33,38.24,38.31,130667.0,36.2471,36.304,36.2187,36.285,130667.0
2019-11-04 11:10:00,38.3,38.33,38.25,38.27,88658.0,36.2755,36.304,36.2282,36.2471,88658.0
2019-11-04 11:20:00,38.27,38.28,38.25,38.27,62560.0,36.2471,36.2566,36.2282,36.2471,62560.0
2019-11-04 11:30:00,38.27,38.39,38.25,38.39,166470.0,36.2471,36.3608,36.2282,36.3608,166470.0
2019-11-04 11:40:00,38.39,38.4,38.34,38.37,135259.0,36.3608,36.3703,36.3134,36.3418,135259.0
2019-11-04 11:50:00,38.37,38.39,38.35,38.35,122523.0,36.3418,36.3608,36.3229,36.3229,122523.0
2019-11-04 12:00:00,38.34,38.37,38.32,38.35,81395.0,36.3134,36.3418,36.2945,36.3229,81395.0
2019-11-04 12:10:00,38.36,38.36,38.3,38.31,89775.0,36.3324,36.3324,36.2755,36.285,89775.0
2019-11-04 12:20:00,38.32,38.34,38.26,38.27,99415.0,36.2945,36.3134,36.2377,36.2471,99415.0
2019-11-04 12:30:00,38.27,38.28,38.22,38.23,134810.0,36.2471,36.2566,36.1998,36.2092,134810.0
2019-11-04 12:40:00,38.23,38.27,38.22,38.26,118796.0,36.2092,36.2471,36.1998,36.2377,118796.0
2019-11-04 12:50:00,38.27,38.31,38.23,38.3,83276.0,36.2471,36.285,36.2092,36.2755,83276.0
2019-11-04 13:00:00,38.3,38.31,38.27,38.31,75588.0,36.2755,36.285,36.2471,36.285,75588.0
2019-11-04 13:10:00,38.31,38.35,38.31,38.34,72543.0,36.285,36.3229,36.285,36.3134,72543.0
2019-11-04 13:20:00,38.34,38.38,38.34,38.38,67143.0,36.3134,36.3513,36.3134,36.3513,67143.0
2019-11-04 13:30:00,38.37,38.41,38.37,38.41,81655.0,36.3418,36.3797,36.3418,36.3797,81655.0
2019-11-04 13:40:00,38.4,38.45,38.39,38.43,82800.0,36.3703,36.4176,36.3608,36.3987,82800.0
2019-11-04 13:50:00,38.43,38.48,38.42,38.48,112331.0,36.3987,36.446,36.3892,36.446,112331.0
2019-11-04 14:00:00,38.48,38.49,38.43,38.47,100510.0,36.446,36.4555,36.3987,36.4366,100510.0
2019-11-04 14:10:00,38.47,38.48,38.39,38.4,117898.0,36.4366,36.446,36.3608,36.3703,117898.0
2019-11-04 14:20:00,38.41,38.42,38.38,38.41,63526.0,36.3797,36.3892,36.3513,36.3797,63526.0
2019-11-04 14:30:00,38.42,38.44,38.41,38.43,60716.0,36.3892,36.4081,36.3797,36.3987,60716.0
2019-11-04 14:40:00,38.43,38.47,38.42,38.44,80306.0,36.3987,36.4366,36.3892,36.4081,80306.0
2019-11-04 14:50:00,38.44,38.48,38.43,38.48,50928.0,36.4081,36.446,36.3987,36.446,50928.0
2019-11-04 15:00:00,38.48,38.49,38.4,38.41,126412.0,36.446,36.4555,36.3703,36.3797,126412.0
2019-11-04 15:10:00,38.41,38.42,38.34,38.36,195778.0,36.3797,36.3892,36.3134,36.3324,195778.0
2019-11-04 15:20:00,38.36,38.4,38.34,38.37,130944.0,36.3324,36.3703,36.3134,36.3418,130944.0
2019-11-04 15:30:00,38.37,38.44,38.35,38.41,169351.0,36.3418,36.4081,36.3229,36.3797,169351.0
2019-11-04 15:40:00,38.4,38.44,38.38,38.39,302166.0,36.3703,36.4081,36.3513,36.3608,302166.0
2019-11-04 15:50:00,38.39,38.44,38.37,38.4,917275.0,36.3608,36.4081,36.3418,36.3703,917275.0
2019-11-05 09:30:00,38.61,38.89,38.5,38.72,521640.0,36.5692,36.8344,36.465,36.6733,521640.0
2019-11-05 09:40:00,38.73,38.75,38.6,38.64,203546.0,36.6828,36.7018,36.5597,36.5976,203546.0
2019-11-05 09:50:00,38.64,38.66,38.55,38.56,115135.0,36.5976,36.6165,36.5123,36.5218,115135.0
2019-11-05 10:00:00,38.56,38.65,38.52,38.56,151228.0,36.5218,36.607,36.4839,36.5218,151228.0
2019-11-05 10:10:00,38.56,38.64,38.52,38.62,104124.0,36.5218,36.5976,36.4839,36.5786,104124.0
2019-11-05 10:20:00,38.62,38.64,38.56,38.58,83784.0,36.5786,36.5976,36.5218,36.5407,83784.0
2019-11-05 10:30:00,38.59,38.63,38.57,38.59,102047.0,36.5502,36.5881,36.5313,36.5502,102047.0
2019-11-05 10:40:00,38.59,38.62,38.57,38.61,89102.0,36.5502,36.5786,36.5313,36.5692,89102.0
2019-11-05 10:50:00,38.61,38.63,38.56,38.62,116983.0,36.5692,36.5881,36.5218,36.5786,116983.0
2019-11-05 11:00:00,38.62,38.69,38.61,38.66,71876.0,36.5786,36.6449,36.5692,36.6165,71876.0
2019-11-05 11:10:00,38.66,38.72,38.66,38.68,58627.0,36.6165,36.6733,36.6165,36.6355,58627.0
2019-11-05 11:20:00,38.68,38.72,38.66,38.71,111897.0,36.6355,36.6733,36.6165,36.6639,111897.0
2019-11-05 11:30:00,38.71,38.71,38.67,38.69,75513.0,36.6639,36.6639,36.626,36.6449,75513.0
2019-11-05 11:40:00,38.68,38.71,38.62,38.64,183236.0,36.6355,36.6639,36.5786,36.5976,183236.0
2019-11-05 11:50:00,38.63,38.64,38.48,38.52,117652.0,36.5881,36.5976,36.446,36.4839,117652.0
2019-11-05 12:00:00,38.51,38.52,38.38,38.41,94131.0,36.4744,36.4839,36.3513,36.3797,94131.0
2019-11-05 12:10:00,38.41,38.42,38.37,38.38,84523.0,36.3797,36.3892,36.3418,36.3513,84523.0
2019-11-05 12:20:00,38.39,38.4,38.27,38.28,108360.0,36.3608,36.3703,36.2471,36.2566,108360.0
2019-11-05 12:30:00,38.28,38.3,38.23,38.25,115214.0,36.2566,36.2755,36.2092,36.2282,115214.0
2019-11-05 12:40:00,38.25,38.28,38.23,38.26,143741.0,36.2282,36.2566,36.2092,36.2377,143741.0
2019-11-05 12:50:00,38.26,38.28,38.23,38.25,97698.0,36.2377,36.2566,36.2092,36.2282,97698.0
2019-11-05 13:00:00,38.26,38.27,38.21,38.25,139839.0,36.2377,36.2471,36.1903,36.2282,139839.0
2019-11-05 13:10:00,38.25,38.29,38.23,38.28,57382.0,36.2282,36.2661,36.2092,36.2566,57382.0
2019-11-05 13:20:00,38.27,38.34,38.25,38.33,84494.0,36.2471,36.3134,36.2282,36.304,84494.0
2019-11-05 13:30:00,38.33,38.46,38.32,38.45,67530.0,36.304,36.4271,36.2945,36.4176,67530.0
2019-11-05 13:40:00,38.45,38.46,38.39,38.4,75415.0,36.4176,36.4271,36.3608,36.3703,75415.0
2019-11-05 13:50:00,38.4,38.41,38.35,38.4,95163.0,36.3703,36.3797,36.3229,36.3703,95163.0
2019-11-05 14:00:00,38.4,38.44,38.37,38.4,68201.0,36.3703,36.4081,36.3418,36.3703,68201.0
2019-11-05 14:10:00,38.41,38.45,38.4,38.42,98063.0,36.3797,36.4176,36.3703,36.3892,98063.0
2019-11-05 14:20:00,38.42,38.42,38.38,38.4,79328.0,36.3892,36.3892,36.3513,36.3703,79328.0
2019-11-05 14:30:00,38.41,38.41,38.38,38.39,61358.0,36.3797,36.3797,36.3513,36.3608,61358.0
2019-11-05 14:40:00,38.4,38.4,38.35,38.36,113774.0,36.3703,36.3703,36.3229,36.3324,113774.0
2019-11-05 14:50:00,38.35,38.39,38.35,38.37,107094.0,36.3229,36.3608,36.3229,36.3418,107094.0
2019-11-05 15:00:00,38.36,38.37,38.29,38.3,120211.0,36.3324,36.3418,36.2661,36.2755,120211.0
2019-11-05 15:10:00,38.3,38.31,38.23,38.24,139719.0,36.2755,36.285,36.2092,36.2187,139719.0
2019-11-05 15:20:00,38.23,38.26,38.22,38.25,116081.0,36.2092,36.2377,36.1998,36.2282,116081.0
2019-11-05 15:30:00,38.25,38.32,38.24,38.31,288789.0,36.2282,36.2945,36.2187,36.285,288789.0
2019-11-05 15:40:00,38.31,38.32,38.25,38.25,229872.0,36.285,36.2945,36.2282,36.2282,229872.0
2019-11-05 15:50:00,38.26,38.29,38.21,38.22,746764.0,36.2377,36.2661,36.1903,36.1998,746764.0
2019-11-06 09:30:00,38.37,38.37,37.86,37.9,225414.0,36.3418,36.3418,35.8588,35.8967,225414.0
2019-11-06 09:40:00,37.9,38.08,37.78,37.8,494117.0,35.8967,36.0672,35.783,35.802,494117.0
2019-11-06 09:50:00,37.8,38.1,37.78,38.08,137808.0,35.802,36.0861,35.783,36.0672,137808.0
2019-11-06 10:00:00,38.08,38.23,38.08,38.12,155084.0,36.0672,36.2092,36.0672,36.1051,155084.0
2019-11-06 10:10:00,38.12,38.22,37.98,37.98,177763.0,36.1051,36.1998,35.9725,35.9725,177763.0
2019-11-06 10:20:00,37.98,37.99,37.81,37.82,173344.0,35.9725,35.9819,35.8114,35.8209,173344.0
2019-11-06 10:30:00,37.82,37.89,37.76,37.83,251630.0,35.8209,35.8872,35.7641,35.8304,251630.0
2019-11-06 10:40:00,37.82,37.98,37.8,37.97,168831.0,35.8209,35.9725,35.802,35.963,168831.0
2019-11-06 10:50:00,37.97,38.03,37.9,38.03,79215.0,35.963,36.0198,35.8967,36.0198,79215.0
2019-11-06 11:00:00,38.03,38.09,38.02,38.08,74991.0,36.0198,36.0766,36.0103,36.0672,74991.0
2019-11-06 11:10:00,38.08,38.11,38.03,38.05,61045.0,36.0672,36.0956,36.0198,36.0388,61045.0
2019-11-06 11:20:00,38.05,38.15,38.04,38.13,65499.0,36.0388,36.1335,36.0293,36.1145,65499.0
2019-11-06 11:30:00,38.13,38.24,38.12,38.2,105939.0,36.1145,36.2187,36.1051,36.1808,105939.0
2019-11-06 11:40:00,38.2,38.2,38.01,38.05,183638.0,36.1808,36.1808,36.0009,36.0388,183638.0
2019-11-06 11:50:00,38.05,38.11,37.99,38.11,116410.0,36.0388,36.0956,35.9819,36.0956,116410.0
2019-11-06 12:00:00,38.11,38.17,38.06,38.14,87862.0,36.0956,36.1524,36.0482,36.124,87862.0
2019-11-06 12:10:00,38.14,38.16,38.11,38.14,60651.0,36.124,36.1429,36.0956,36.124,60651.0
2019-11-06 12:20:00,38.14,38.18,38.12,38.16,68446.0,36.124,36.1619,36.1051,36.1429,68446.0
2019-11-06 12:30:00,38.16,38.2,38.13,38.2,57784.0,36.1429,36.1808,36.1145,36.1808,57784.0
2019-11-06 12:40:00,38.2,38.25,38.18,38.24,99747.0,36.1808,36.2282,36.1619,36.2187,99747.0
2019-11-06 12:50:00,38.24,38.28,38.2,38.28,78724.0,36.2187,36.2566,36.1808,36.2566,78724.0
2019-11-06 13:00:00,38.29,38.3,38.22,38.26,64841.0,36.2661,36.2755,36.1998,36.2377,64841.0
2019-11-06 13:10:00,38.25,38.34,38.25,38.34,54318.0,36.2282,36.3134,36.2282,36.3134,54318.0
2019-11-06 13:20:00,38.34,38.4,38.34,38.38,84619.0,36.3134,36.3703,36.3134,36.3513,84619.0
2019-11-06 13:30:00,38.38,38.42,38.36,38.4,87428.0,36.3513,36.3892,36.3324,36.3703,87428.0
2019-11-06 13:40:00,38.4,38.44,38.39,38.41,68211.0,36.3703,36.4081,36.3608,36.3797,68211.0
2019-11-06 13:50:00,38.42,38.45,38.42,38.42,64596.0,36.3892,36.4176,36.3892,36.3892,64596.0
2019-11-06 14:00:00,38.43,38.47,38.39,38.41,105532.0,36.3987,36.4366,36.3608,36.3797,105532.0
2019-11-06 14:10:00,38.41,38.43,38.36,38.39,82192.0,36.3797,36.3987,36.3324,36.3608,82192.0
2019-11-06 14:20:00,38.39,38.39,38.32,38.39,77801.0,36.3608,36.3608,36.2945,36.3608,77801.0
2019-11-06 14:30:00,38.39,38.4,38.34,38.4,94275.0,36.3608,36.3703,36.3134,36.3703,94275.0
2019-11-06 14:40:00,38.4,38.43,38.39,38.41,95756.0,36.3703,36.3987,36.3608,36.3797,95756.0
2019-11-06 14:50:00,38.42,38.48,38.4,38.41,123956.0,36.3892,36.446,36.3703,36.3797,123956.0
2019-11-06 15:00:00,38.42,38.43,38.33,38.36,132612.0,36.3892,36.3987,36.304,36.3324,132612.0
2019-11-06 15:10:00,38.36,38.38,38.28,38.29,94002.0,36.3324,36.3513,36.2566,36.2661,94002.0
2019-11-06 15:20:00,38.29,38.33,38.28,38.3,110408.0,36.2661,36.304,36.2566,36.2755,110408.0
2019-11-06 15:30:00,38.3,38.33,38.28,38.32,191500.0,36.2755,36.304,36.2566,36.2945,191500.0
2019-11-06 15:40:00,38.32,38.36,38.3,38.34,201680.0,36.2945,36.3324,36.2755,36.3134,201680.0
2019-11-06 15:50:00,38.34,38.44,38.33,38.42,693453.0,36.3134,36.4081,36.304,36.3892,693453.0
2019-11-07 09:30:00,38.6,38.74,38.5,38.74,269156.0,36.5597,36.6923,36.465,36.6923,269156.0
2019-11-07 09:40:00,38.74,38.79,38.69,38.76,146418.0,36.6923,36.7396,36.6449,36.7112,146418.0
2019-11-07 09:50:00,38.75,38.87,38.74,38.84,208428.0,36.7018,36.8154,36.6923,36.787,208428.0
2019-11-07 10:00:00,38.85,38.85,38.67,38.73,129446.0,36.7965,36.7965,36.626,36.6828,129446.0
2019-11-07 10:10:00,38.73,38.9,38.71,38.89,104442.0,36.6828,36.8438,36.6639,36.8344,104442.0
2019-11-07 10:20:00,38.89,38.9,38.8,38.86,90808.0,36.8344,36.8438,36.7491,36.8059,90808.0
2019-11-07 10:30:00,38.86,38.88,38.76,38.79,104462.0,36.8059,36.8249,36.7112,36.7396,104462.0
2019-11-07 10:40:00,38.8,38.82,38.76,38.79,75589.0,36.7491,36.7681,36.7112,36.7396,75589.0
2019-11-07 10:50:00,38.79,38.88,38.78,38.88,165992.0,36.7396,36.8249,36.7302,36.8249,165992.0
2019-11-07 11:00:00,38.87,38.9,38.79,38.81,79374.0,36.8154,36.8438,36.7396,36.7586,79374.0
2019-11-07 11:10:00,38.8,38.86,38.79,38.8,57237.0,36.7491,36.8059,36.7396,36.7491,57237.0
2019-11-07 11:20:00,38.8,38.82,38.76,38.77,58865.0,36.7491,36.7681,36.7112,36.7207,58865.0
2019-11-07 11:30:00,38.77,38.8,38.75,38.79,107672.0,36.7207,36.7491,36.7018,36.7396,107672.0
2019-11-07 11:40:00,38.79,38.79,38.74,38.75,92685.0,36.7396,36.7396,36.6923,36.7018,92685.0
2019-11-07 11:50:00,38.75,38.8,38.63,38.77,216616.0,36.7018,36.7491,36.5881,36.7207,216616.0
2019-11-07 12:00:00,38.78,38.79,38.71,38.77,89739.0,36.7302,36.7396,36.6639,36.7207,89739.0
2019-11-07 12:10:00,38.76,38.79,38.72,38.73,74200.0,36.7112,36.7396,36.6733,36.6828,74200.0
2019-11-07 12:20:00,38.73,38.78,38.7,38.78,89062.0,36.6828,36.7302,36.6544,36.7302,89062.0
2019-11-07 12:30:00,38.78,38.79,38.73,38.78,77539.0,36.7302,36.7396,36.6828,36.7302,77539.0
2019-11-07 12:40:00,38.78,38.79,38.71,38.73,82442.0,36.7302,36.7396,36.6639,36.6828,82442.0
2019-11-07 12:50:00,38.73,38.77,38.7,38.76,44890.0,36.6828,36.7207,36.6544,36.7112,44890.0
2019-11-07 13:00:00,38.76,38.77,38.7,38.72,88357.0,36.7112,36.7207,36.6544,36.6733,88357.0
2019-11-07 13:10:00,38.71,38.75,38.69,38.72,97808.0,36.6639,36.7018,36.6449,36.6733,97808.0
2019-11-07 13:20:00,38.71,38.72,38.67,38.67,53743.0,36.6639,36.6733,36.626,36.626,53743.0
2019-11-07 13:30:00,38.68,38.68,38.6,38.66,75384.0,36.6355,36.6355,36.5597,36.6165,75384.0
2019-11-07 13:40:00,38.66,38.66,38.58,38.59,104072.0,36.6165,36.6165,36.5407,36.5502,104072.0
2019-11-07 13:50:00,38.59,38.61,38.57,38.61,99353.0,36.5502,36.5692,36.5313,36.5692,99353.0
2019-11-07 14:00:00,38.61,38.7,38.6,38.68,78718.0,36.5692,36.6544,36.5597,36.6355,78718.0
2019-11-07 14:10:00,38.68,38.69,38.66,38.68,59942.0,36.6355,36.6449,36.6165,36.6355,59942.0
2019-11-07 14:20:00,38.68,38.68,38.61,38.67,97115.0,36.6355,36.6355,36.5692,36.626,97115.0
2019-11-07 14:30:00,38.66,38.67,38.6,38.63,69044.0,36.6165,36.626,36.5597,36.5881,69044.0
2019-11-07 14:40:00,38.62,38.65,38.49,38.58,185079.0,36.5786,36.607,36.4555,36.5407,185079.0
2019-11-07 14:50:00,38.58,38.61,38.54,38.6,87212.0,36.5407,36.5692,36.5029,36.5597,87212.0
2019-11-07 15:00:00,38.6,38.62,38.56,38.62,85808.0,36.5597,36.5786,36.5218,36.5786,85808.0
2019-11-07 15:10:00,38.61,38.62,38.57,38.58,146326.0,36.5692,36.5786,36.5313,36.5407,146326.0
2019-11-07 15:20:00,38.58,38.61,38.58,38.6,147600.0,36.5407,36.5692,36.5407,36.5597,147600.0
2019-11-07 15:30:00,38.59,38.64,38.57,38.58,168940.0,36.5502,36.5976,36.5313,36.5407,168940.0
2019-11-07 15:40:00,38.58,38.58,38.46,38.54,274400.0,36.5407,36.5407,36.4271,36.5029,274400.0
2019-11-07 15:50:00,38.54,38.56,38.46,38.51,390545.0,36.5029,36.5218,36.4271,36.4744,390545.0
2019-11-08 09:30:00,38.42,38.49,37.93,37.99,372319.0,36.3892,36.4555,35.9251,35.9819,372319.0
2019-11-08 09:40:00,37.98,38.08,37.95,38.07,222492.0,35.9725,36.0672,35.944,36.0577,222492.0
2019-11-08 09:50:00,38.08,38.16,37.85,37.85,232456.0,36.0672,36.1429,35.8493,35.8493,232456.0
2019-11-08 10:00:00,37.85,38.08,37.82,38.08,145769.0,35.8493,36.0672,35.8209,36.0672,145769.0
2019-11-08 10:10:00,38.09,38.24,38.07,38.23,81854.0,36.0766,36.2187,36.0577,36.2092,81854.0
2019-11-08 10:20:00,38.23,38.25,38.19,38.21,84651.0,36.2092,36.2282,36.1714,36.1903,84651.0
2019-11-08 10:30:00,38.22,38.23,38.1,38.2,120445.0,36.1998,36.2092,36.0861,36.1808,120445.0
2019-11-08 10:40:00,38.2,38.35,38.2,38.31,102934.0,36.1808,36.3229,36.1808,36.285,102934.0
2019-11-08 10:50:00,38.31,38.41,38.29,38.31,76546.0,36.285,36.3797,36.2661,36.285,76546.0
2019-11-08 11:00:00,38.31,38.39,38.31,38.39,59219.0,36.285,36.3608,36.285,36.3608,59219.0
2019-11-08 11:10:00,38.39,38.41,38.3,38.32,67844.0,36.3608,36.3797,36.2755,36.2945,67844.0
2019-11-08 11:20:00,38.32,38.36,38.3,38.36,57279.0,36.2945,36.3324,36.2755,36.3324,57279.0
2019-11-08 11:30:00,38.36,38.48,38.36,38.48,64929.0,36.3324,36.446,36.3324,36.446,64929.0
2019-11-08 11:40:00,38.48,38.53,38.45,38.48,88690.0,36.446,36.4934,36.4176,36.446,88690.0
2019-11-08 11:50:00,38.48,38.52,38.44,38.47,75885.0,36.446,36.4839,36.4081,36.4366,75885.0
2019-11-08 12:00:00,38.47,38.51,38.46,38.49,45006.0,36.4366,36.4744,36.4271,36.4555,45006.0
2019-11-08 12:10:00,38.49,38.5,38.47,38.5,56014.0,36.4555,36.465,36.4366,36.465,56014.0
2019-11-08 12:20:00,38.5,38.5,38.45,38.47,44080.0,36.465,36.465,36.4176,36.4366,44080.0
2019-11-08 12:30:00,38.46,38.47,38.44,38.47,39289.0,36.4271,36.4366,36.4081,36.4366,39289.0
2019-11-08 12:40:00,38.47,38.49,38.45,38.47,613045.0,36.4366,36.4555,36.4176,36.4366,613045.0
2019-11-08 12:50:00,38.48,38.52,38.43,38.48,89039.0,36.446,36.4839,36.3987,36.446,89039.0
2019-11-08 13:00:00,38.48,38.5,38.36,38.36,72213.0,36.446,36.465,36.3324,36.3324,72213.0
2019-11-08 13:10:00,38.37,38.39,38.32,38.39,52135.0,36.3418,36.3608,36.2945,36.3608,52135.0
2019-11-08 13:20:00,38.38,38.4,38.35,38.38,55069.0,36.3513,36.3703,36.3229,36.3513,55069.0
2019-11-08 13:30:00,38.39,38.42,38.36,38.39,43792.0,36.3608,36.3892,36.3324,36.3608,43792.0
2019-11-08 13:40:00,38.38,38.4,38.35,38.39,51621.0,36.3513,36.3703,36.3229,36.3608,51621.0
2019-11-08 13:50:00,38.39,38.39,38.36,38.37,44244.0,36.3608,36.3608,36.3324,36.3418,44244.0
2019-11-08 14:00:00,38.37,38.37,38.31,38.33,73959.0,36.3418,36.3418,36.285,36.304,73959.0
2019-11-08 14:10:00,38.33,38.36,38.32,38.35,53521.0,36.304,36.3324,36.2945,36.3229,53521.0
2019-11-08 14:20:00,38.34,38.36,38.33,38.33,43591.0,36.3134,36.3324,36.304,36.304,43591.0
2019-11-08 14:30:00,38.33,38.42,38.32,38.41,61932.0,36.304,36.3892,36.2945,36.3797,61932.0
2019-11-08 14:40:00,38.41,38.43,38.4,38.41,55124.0,36.3797,36.3987,36.3703,36.3797,55124.0
2019-11-08 14:50:00,38.41,38.45,38.4,38.45,56153.0,36.3797,36.4176,36.3703,36.4176,56153.0
2019-11-08 15:00:00,38.44,38.46,38.44,38.45,48961.0,36.4081,36.4271,36.4081,36.4176,48961.0
2019-11-08 15:10:00,38.45,38.52,38.45,38.51,51382.0,36.4176,36.4839,36.4176,36.4744,51382.0
2019-11-08 15:20:00,38.51,38.57,38.5,38.57,61142.0,36.4744,36.5313,36.465,36.5313,61142.0
2019-11-08 15:30:00,38.57,38.61,38.55,38.6,182840.0,36.5313,36.5692,36.5123,36.5597,182840.0
2019-11-08 15:40:00,38.6,38.63,38.59,38.61,161346.0,36.5597,36.5881,36.5502,36.5692,161346.0
2019-11-08 15:50:00,38.61,38.67,38.54,38.67,623160.0,36.5692,36.626,36.5029,36.626,623160.0
2019-11-11 09:30:00,38.6,38.66,38.38,38.52,333298.0,36.5597,36.6165,36.3513,36.4839,333298.0
2019-11-11 09:40:00,38.53,38.75,38.44,38.71,86818.0,36.4934,36.7018,36.4081,36.6639,86818.0
2019-11-11 09:50:00,38.71,38.8,38.67,38.78,73241.0,36.6639,36.7491,36.626,36.7302,73241.0
2019-11-11 10:00:00,38.79,38.8,38.57,38.57,70878.0,36.7396,36.7491,36.5313,36.5313,70878.0
2019-11-11 10:10:00,38.57,38.62,38.5,38.51,75567.0,36.5313,36.5786,36.465,36.4744,75567.0
2019-11-11 10:20:00,38.52,38.59,38.5,38.55,129882.0,36.4839,36.5502,36.465,36.5123,129882.0
2019-11-11 10:30:00,38.55,38.69,38.53,38.64,98901.0,36.5123,36.6449,36.4934,36.5976,98901.0
2019-11-11 10:40:00,38.64,38.66,38.55,38.64,68722.0,36.5976,36.6165,36.5123,36.5976,68722.0
2019-11-11 10:50:00,38.63,38.67,38.6,38.62,45756.0,36.5881,36.626,36.5597,36.5786,45756.0
2019-11-11 11:00:00,38.62,38.64,38.55,38.57,54723.0,36.5786,36.5976,36.5123,36.5313,54723.0
2019-11-11 11:10:00,38.57,38.59,38.48,38.49,43623.0,36.5313,36.5502,36.446,36.4555,43623.0
2019-11-11 11:20:00,38.5,38.56,38.45,38.55,90268.0,36.465,36.5218,36.4176,36.5123,90268.0
2019-11-11 11:30:00,38.54,38.61,38.53,38.6,75087.0,36.5029,36.5692,36.4934,36.5597,75087.0
2019-11-11 11:40:00,38.61,38.64,38.58,38.63,55642.0,36.5692,36.5976,36.5407,36.5881,55642.0
2019-11-11 11:50:00,38.63,38.68,38.58,38.68,64101.0,36.5881,36.6355,36.5407,36.6355,64101.0
2019-11-11 12:00:00,38.68,38.78,38.68,38.76,68774.0,36.6355,36.7302,36.6355,36.7112,68774.0
2019-11-11 12:10:00,38.76,38.77,38.69,38.71,45058.0,36.7112,36.7207,36.6449,36.6639,45058.0
2019-11-11 12:20:00,38.71,38.73,38.68,38.72,27183.0,36.6639,36.6828,36.6355,36.6733,27183.0
2019-11-11 12:30:00,38.72,38.74,38.71,38.73,33123.0,36.6733,36.6923,36.6639,36.6828,33123.0
2019-11-11 12:40:00,38.73,38.74,38.71,38.72,40836.0,36.6828,36.6923,36.6639,36.6733,40836.0
2019-11-11 12:50:00,38.72,38.77,38.69,38.77,33722.0,36.6733,36.7207,36.6449,36.7207,33722.0
2019-11-11 13:00:00,38.77,38.79,38.75,38.75,63503.0,36.7207,36.7396,36.7018,36.7018,63503.0
2019-11-11 13:10:00,38.76,38.76,38.73,38.74,34040.0,36.7112,36.7112,36.6828,36.6923,34040.0
2019-11-11 13:20:00,38.74,38.76,38.7,38.7,38397.0,36.6923,36.7112,36.6544,36.6544,38397.0
2019-11-11 13:30:00,38.71,38.73,38.69,38.71,25181.0,36.6639,36.6828,36.6449,36.6639,25181.0
2019-11-11 13:40:00,38.71,38.73,38.7,38.72,22379.0,36.6639,36.6828,36.6544,36.6733,22379.0
2019-11-11 13:50:00,38.71,38.72,38.66,38.71,45615.0,36.6639,36.6733,36.6165,36.6639,45615.0
2019-11-11 14:00:00,38.71,38.72,38.68,38.69,31753.0,36.6639,36.6733,36.6355,36.6449,31753.0
2019-11-11 14:10:00,38.69,38.7,38.67,38.67,29000.0,36.6449,36.6544,36.626,36.626,29000.0
2019-11-11 14:20:00,38.68,38.68,38.66,38.66,19532.0,36.6355,36.6355,36.6165,36.6165,19532.0
2019-11-11 14:30:00,38.66,38.68,38.63,38.65,35117.0,36.6165,36.6355,36.5881,36.607,35117.0
2019-11-11 14:40:00,38.65,38.66,38.63,38.65,26941.0,36.607,36.6165,36.5881,36.607,26941.0
2019-11-11 14:50:00,38.64,38.66,38.63,38.64,38005.0,36.5976,36.6165,36.5881,36.5976,38005.0
2019-11-11 15:00:00,38.64,38.7,38.64,38.68,47121.0,36.5976,36.6544,36.5976,36.6355,47121.0
2019-11-11 15:10:00,38.68,38.71,38.67,38.68,39117.0,36.6355,36.6639,36.626,36.6355,39117.0
2019-11-11 15:20:00,38.68,38.7,38.67,38.67,64152.0,36.6355,36.6544,36.626,36.626,64152.0
2019-11-11 15:30:00,38.68,38.7,38.66,38.66,58972.0,36.6355,36.6544,36.6165,36.6165,58972.0
2019-11-11 15:40:00,38.66,38.68,38.6,38.61,168194.0,36.6165,36.6355,36.5597,36.5692,168194.0
2019-11-11 15:50:00,38.61,38.72,38.6,38.72,328993.0,36.5692,36.6733,36.5597,36.6733,328993.0
2019-11-12 09:30:00,38.74,38.84,38.63,38.68,183527.0,36.6923,36.787,36.5881,36.6355,183527.0
2019-11-12 09:40:00,38.68,38.92,38.66,38.92,106565.0,36.6355,36.8628,36.6165,36.8628,106565.0
2019-11-12 09:50:00,38.92,38.94,38.84,38.85,181352.0,36.8628,36.8817,36.787,36.7965,181352.0
2019-11-12 10:00:00,38.85,38.96,38.84,38.87,206501.0,36.7965,36.9007,36.787,36.8154,206501.0
2019-11-12 10:10:00,38.86,38.92,38.84,38.9,183749.0,36.8059,36.8628,36.787,36.8438,183749.0
2019-11-12 10:20:00,38.9,38.92,38.87,38.88,130198.0,36.8438,36.8628,36.8154,36.8249,130198.0
2019-11-12 10:30:00,38.88,38.9,38.86,38.89,144733.0,36.8249,36.8438,36.8059,36.8344,144733.0
2019-11-12 10:40:00,38.89,38.91,38.79,38.8,162104.0,36.8344,36.8533,36.7396,36.7491,162104.0
2019-11-12 10:50:00,38.8,38.81,38.74,38.8,175222.0,36.7491,36.7586,36.6923,36.7491,175222.0
2019-11-12 11:00:00,38.8,38.89,38.78,38.87,143189.0,36.7491,36.8344,36.7302,36.8154,143189.0
2019-11-12 11:10:00,38.87,38.87,38.78,38.81,76916.0,36.8154,36.8154,36.7302,36.7586,76916.0
2019-11-12 11:20:00,38.81,38.81,38.72,38.73,202070.0,36.7586,36.7586,36.6733,36.6828,202070.0
2019-11-12 11:30:00,38.73,38.78,38.73,38.77,95515.0,36.6828,36.7302,36.6828,36.7207,95515.0
2019-11-12 11:40:00,38.78,38.79,38.63,38.75,264021.0,36.7302,36.7396,36.5881,36.7018,264021.0
2019-11-12 11:50:00,38.75,38.79,38.68,38.69,217961.0,36.7018,36.7396,36.6355,36.6449,217961.0
2019-11-12 12:00:00,38.69,38.7,38.58,38.6,194480.0,36.6449,36.6544,36.5407,36.5597,194480.0
2019-11-12 12:10:00,38.6,38.65,38.59,38.6,59716.0,36.5597,36.607,36.5502,36.5597,59716.0
2019-11-12 12:20:00,38.59,38.64,38.58,38.64,59265.0,36.5502,36.5976,36.5407,36.5976,59265.0
2019-11-12 12:30:00,38.64,38.68,38.62,38.67,54620.0,36.5976,36.6355,36.5786,36.626,54620.0
2019-11-12 12:40:00,38.66,38.68,38.62,38.64,73770.0,36.6165,36.6355,36.5786,36.5976,73770.0
2019-11-12 12:50:00,38.63,38.64,38.59,38.63,46207.0,36.5881,36.5976,36.5502,36.5881,46207.0
2019-11-12 13:00:00,38.63,38.63,38.56,38.58,37744.0,36.5881,36.5881,36.5218,36.5407,37744.0
2019-11-12 13:10:00,38.59,38.62,38.57,38.59,68954.0,36.5502,36.5786,36.5313,36.5502,68954.0
2019-11-12 13:20:00,38.59,38.59,38.48,38.5,160540.0,36.5502,36.5502,36.446,36.465,160540.0
2019-11-12 13:30:00,38.5,38.56,38.5,38.51,61744.0,36.465,36.5218,36.465,36.4744,61744.0
2019-11-12 13:40:00,38.51,38.53,38.48,38.52,63485.0,36.4744,36.4934,36.446,36.4839,63485.0
2019-11-12 13:50:00,38.52,38.56,38.5,38.54,50871.0,36.4839,36.5218,36.465,36.5029,50871.0
2019-11-12 14:00:00,38.54,38.58,38.52,38.54,70526.0,36.5029,36.5407,36.4839,36.5029,70526.0
2019-11-12 14:10:00,38.54,38.55,38.48,38.49,65748.0,36.5029,36.5123,36.446,36.4555,65748.0
2019-11-12 14:20:00,38.49,38.52,38.47,38.47,34075.0,36.4555,36.4839,36.4366,36.4366,34075.0
2019-11-12 14:30:00,38.48,38.49,38.44,38.48,75609.0,36.446,36.4555,36.4081,36.446,75609.0
2019-11-12 14:40:00,38.48,38.49,38.43,38.44,72530.0,36.446,36.4555,36.3987,36.4081,72530.0
2019-11-12 14:50:00,38.43,38.43,38.36,38.38,77874.0,36.3987,36.3987,36.3324,36.3513,77874.0
2019-11-12 15:00:00,38.38,38.42,38.37,38.41,48195.0,36.3513,36.3892,36.3418,36.3797,48195.0
2019-11-12 15:10:00,38.41,38.43,38.38,38.41,88526.0,36.3797,36.3987,36.3513,36.3797,88526.0
2019-11-12 15:20:00,38.41,38.44,38.4,38.43,98952.0,36.3797,36.4081,36.3703,36.3987,98952.0
2019-11-12 15:30:00,38.43,38.48,38.42,38.45,128647.0,36.3987,36.446,36.3892,36.4176,128647.0
2019-11-12 15:40:00,38.45,38.53,38.43,38.51,247256.0,36.4176,36.4934,36.3987,36.4744,247256.0
2019-11-12 15:50:00,38.51,38.59,38.49,38.59,523006.0,36.4744,36.5502,36.4555,36.5502,523006.0
2019-11-13 09:30:00,38.4,38.4,38.18,38.29,262601.0,36.3703,36.3703,36.1619,36.2661,262601.0
2019-11-13 09:40:00,38.28,38.28,38.16,38.2,128311.0,36.2566,36.2566,36.1429,36.1808,128311.0
2019-11-13 09:50:00,38.2,38.39,38.17,38.39,83240.0,36.1808,36.3608,36.1524,36.3608,83240.0
2019-11-13 10:00:00,38.39,38.4,38.29,38.29,76863.0,36.3608,36.3703,36.2661,36.2661,76863.0
2019-11-13 10:10:00,38.29,38.29,38.18,38.19,82970.0,36.2661,36.2661,36.1619,36.1714,82970.0
2019-11-13 10:20:00,38.2,38.21,38.1,38.11,168071.0,36.1808,36.1903,36.0861,36.0956,168071.0
2019-11-13 10:30:00,38.11,38.11,37.89,38.02,393223.0,36.0956,36.0956,35.8872,36.0103,393223.0
2019-11-13 10:40:00,38.02,38.05,37.88,37.92,158343.0,36.0103,36.0388,35.8777,35.9156,158343.0
2019-11-13 10:50:00,37.93,37.96,37.86,37.88,246468.0,35.9251,35.9535,35.8588,35.8777,246468.0
2019-11-13 11:00:00,37.88,37.93,37.87,37.91,87262.0,35.8777,35.9251,35.8683,35.9062,87262.0
2019-11-13 11:10:00,37.91,37.91,37.84,37.87,231470.0,35.9062,35.9062,35.8399,35.8683,231470.0
2019-11-13 11:20:00,37.87,37.94,37.86,37.89,157753.0,35.8683,35.9346,35.8588,35.8872,157753.0
2019-11-13 11:30:00,37.89,37.94,37.88,37.89,120252.0,35.8872,35.9346,35.8777,35.8872,120252.0
2019-11-13 11:40:00,37.89,37.93,37.86,37.9,156383.0,35.8872,35.9251,35.8588,35.8967,156383.0
2019-11-13 11:50:00,37.9,37.93,37.87,37.91,118041.0,35.8967,35.9251,35.8683,35.9062,118041.0
2019-11-13 12:00:00,37.91,37.95,37.77,37.79,140533.0,35.9062,35.944,35.7736,35.7925,140533.0
2019-11-13 12:10:00,37.79,37.79,37.71,37.73,191301.0,35.7925,35.7925,35.7167,35.7357,191301.0
2019-11-13 12:20:00,37.72,37.77,37.7,37.75,112208.0,35.7262,35.7736,35.7073,35.7546,112208.0
2019-11-13 12:30:00,37.75,37.76,37.72,37.73,99108.0,35.7546,35.7641,35.7262,35.7357,99108.0
2019-11-13 12:40:00,37.72,37.75,37.69,37.73,98132.0,35.7262,35.7546,35.6978,35.7357,98132.0
2019-11-13 12:50:00,37.73,37.74,37.68,37.7,104047.0,35.7357,35.7451,35.6883,35.7073,104047.0
2019-11-13 13:00:00,37.7,37.7,37.64,37.65,98029.0,35.7073,35.7073,35.6504,35.6599,98029.0
2019-11-13 13:10:00,37.65,37.69,37.63,37.68,104463.0,35.6599,35.6978,35.641,35.6883,104463.0
2019-11-13 13:20:00,37.69,37.69,37.52,37.55,390789.0,35.6978,35.6978,35.5368,35.5652,390789.0
2019-11-13 13:30:00,37.55,37.57,37.39,37.43,346169.0,35.5652,35.5841,35.4136,35.4515,346169.0
2019-11-13 13:40:00,37.44,37.58,37.43,37.58,109361.0,35.461,35.5936,35.4515,35.5936,109361.0
2019-11-13 13:50:00,37.58,37.6,37.42,37.45,177280.0,35.5936,35.6125,35.4421,35.4705,177280.0
2019-11-13 14:00:00,37.45,37.49,37.41,37.42,191434.0,35.4705,35.5084,35.4326,35.4421,191434.0
2019-11-13 14:10:00,37.42,37.45,37.37,37.38,230545.0,35.4421,35.4705,35.3947,35.4042,230545.0
2019-11-13 14:20:00,37.37,37.38,37.33,37.36,105142.0,35.3947,35.4042,35.3568,35.3852,105142.0
2019-11-13 14:30:00,37.35,37.37,37.32,37.33,153370.0,35.3758,35.3947,35.3473,35.3568,153370.0
2019-11-13 14:40:00,37.33,37.42,37.32,37.39,254180.0,35.3568,35.4421,35.3473,35.4136,254180.0
2019-11-13 14:50:00,37.39,37.39,37.35,37.37,167955.0,35.4136,35.4136,35.3758,35.3947,167955.0
2019-11-13 15:00:00,37.38,37.4,37.34,37.34,308716.0,35.4042,35.4231,35.3663,35.3663,308716.0
2019-11-13 15:10:00,37.34,37.39,37.29,37.31,902564.0,35.3663,35.4136,35.3189,35.3379,902564.0
2019-11-13 15:20:00,37.31,37.37,37.26,37.27,229959.0,35.3379,35.3947,35.2905,35.3,229959.0
2019-11-13 15:30:00,37.27,37.28,37.26,37.27,366821.0,35.3,35.3095,35.2905,35.3,366821.0
2019-11-13 15:40:00,37.27,37.28,37.1,37.12,767353.0,35.3,35.3095,35.139,35.1579,767353.0
2019-11-13 15:50:00,37.11,37.24,37.09,37.19,1646995.0,35.1484,35.2716,35.1295,35.2242,1646995.0
2019-11-14 09:30:00,37.1,37.45,37.03,37.39,263679.0,35.139,35.4705,35.0727,35.4136,263679.0
2019-11-14 09:40:00,37.38,37.42,37.24,37.33,162866.0,35.4042,35.4421,35.2716,35.3568,162866.0
2019-11-14 09:50:00,37.33,37.43,37.27,37.34,177172.0,35.3568,35.4515,35.3,35.3663,177172.0
2019-11-14 10:00:00,37.34,37.35,37.26,37.29,139212.0,35.3663,35.3758,35.2905,35.3189,139212.0
2019-11-14 10:10:00,37.28,37.39,37.26,37.31,117817.0,35.3095,35.4136,35.2905,35.3379,117817.0
2019-11-14 10:20:00,37.32,37.34,37.28,37.29,94548.0,35.3473,35.3663,35.3095,35.3189,94548.0
2019-11-14 10:30:00,37.29,37.29,37.14,37.18,192308.0,35.3189,35.3189,35.1769,35.2147,192308.0
2019-11-14 10:40:00,37.17,37.22,37.14,37.16,203290.0,35.2053,35.2526,35.1769,35.1958,203290.0
2019-11-14 10:50:00,37.16,37.18,37.11,37.15,132035.0,35.1958,35.2147,35.1484,35.1863,132035.0
2019-11-14 11:00:00,37.15,37.15,37.09,37.13,98788.0,35.1863,35.1863,35.1295,35.1674,98788.0
2019-11-14 11:10:00,37.14,37.18,37.1,37.16,82872.0,35.1769,35.2147,35.139,35.1958,82872.0
2019-11-14 11:20:00,37.16,37.19,37.13,37.17,77536.0,35.1958,35.2242,35.1674,35.2053,77536.0
2019-11-14 11:30:00,37.16,37.25,37.13,37.16,434282.0,35.1958,35.281,35.1674,35.1958,434282.0
2019-11-14 11:40:00,37.17,37.17,37.04,37.07,133614.0,35.2053,35.2053,35.0821,35.1106,133614.0
2019-11-14 11:50:00,37.07,37.08,36.98,36.98,164101.0,35.1106,35.12,35.0253,35.0253,164101.0
2019-11-14 12:00:00,36.99,37.06,36.97,37.02,204654.0,35.0348,35.1011,35.0158,35.0632,204654.0
2019-11-14 12:10:00,37.02,37.13,37.0,37.11,187768.0,35.0632,35.1674,35.0443,35.1484,187768.0
2019-11-14 12:20:00,37.1,37.13,37.07,37.08,81973.0,35.139,35.1674,35.1106,35.12,81973.0
2019-11-14 12:30:00,37.08,37.13,37.07,37.12,339195.0,35.12,35.1674,35.1106,35.1579,339195.0
2019-11-14 12:40:00,37.12,37.16,37.08,37.11,419075.0,35.1579,35.1958,35.12,35.1484,419075.0
2019-11-14 12:50:00,37.11,37.11,37.03,37.04,228903.0,35.1484,35.1484,35.0727,35.0821,228903.0
2019-11-14 13:00:00,37.04,37.07,36.91,37.02,303687.0,35.0821,35.1106,34.959,35.0632,303687.0
2019-11-14 13:10:00,37.01,37.04,37.0,37.01,91505.0,35.0537,35.0821,35.0443,35.0537,91505.0
2019-11-14 13:20:00,37.01,37.04,36.98,37.01,149156.0,35.0537,35.0821,35.0253,35.0537,149156.0
2019-11-14 13:30:00,37.01,37.03,36.99,37.02,109097.0,35.0537,35.0727,35.0348,35.0632,109097.0
2019-11-14 13:40:00,37.02,37.03,36.95,36.97,143689.0,35.0632,35.0727,34.9969,35.0158,143689.0
2019-11-14 13:50:00,36.97,36.99,36.88,36.91,180345.0,35.0158,35.0348,34.9306,34.959,180345.0
2019-11-14 14:00:00,36.91,36.93,36.88,36.9,221300.0,34.959,34.978,34.9306,34.9495,221300.0
2019-11-14 14:10:00,36.9,36.9,36.86,36.89,145123.0,34.9495,34.9495,34.9117,34.9401,145123.0
2019-11-14 14:20:00,36.89,36.89,36.77,36.8,464815.0,34.9401,34.9401,34.8264,34.8548,464815.0
2019-11-14 14:30:00,36.8,36.86,36.79,36.8,390402.0,34.8548,34.9117,34.8454,34.8548,390402.0
2019-11-14 14:40:00,36.8,36.87,36.79,36.85,292489.0,34.8548,34.9211,34.8454,34.9022,292489.0
2019-11-14 14:50:00,36.86,36.9,36.83,36.9,253971.0,34.9117,34.9495,34.8832,34.9495,253971.0
2019-11-14 15:00:00,36.9,36.94,36.88,36.92,254449.0,34.9495,34.9874,34.9306,34.9685,254449.0
2019-11-14 15:10:00,36.91,36.92,36.87,36.87,203007.0,34.959,34.9685,34.9211,34.9211,203007.0
2019-11-14 15:20:00,36.88,36.91,36.8,36.89,377586.0,34.9306,34.959,34.8548,34.9401,377586.0
2019-11-14 15:30:00,36.89,36.91,36.78,36.79,578747.0,34.9401,34.959,34.8359,34.8454,578747.0
2019-11-14 15:40:00,36.79,36.82,36.69,36.75,776290.0,34.8454,34.8738,34.7506,34.8075,776290.0
2019-11-14 15:50:00,36.74,36.81,36.73,36.8,1502597.0,34.798,34.8643,34.7885,34.8548,1502597.0
2019-11-15 09:30:00,37.0,37.08,36.8,36.82,720495.0,35.0443,35.12,34.8548,34.8738,720495.0
2019-11-15 09:40:00,36.83,36.93,36.72,36.89,696505.0,34.8832,34.978,34.7791,34.9401,696505.0
2019-11-15 09:50:00,36.9,37.11,36.88,36.91,368162.0,34.9495,35.1484,34.9306,34.959,368162.0
2019-11-15 10:00:00,36.9,37.0,36.85,36.91,161375.0,34.9495,35.0443,34.9022,34.959,161375.0
2019-11-15 10:10:00,36.91,36.99,36.79,36.96,443642.0,34.959,35.0348,34.8454,35.0064,443642.0
2019-11-15 10:20:00,36.95,37.01,36.88,36.88,108483.0,34.9969,35.0537,34.9306,34.9306,108483.0
2019-11-15 10:30:00,36.88,36.98,36.87,36.94,86456.0,34.9306,35.0253,34.9211,34.9874,86456.0
2019-11-15 10:40:00,36.95,37.02,36.94,37.0,146727.0,34.9969,35.0632,34.9874,35.0443,146727.0
2019-11-15 10:50:00,37.0,37.09,37.0,37.04,182647.0,35.0443,35.1295,35.0443,35.0821,182647.0
2019-11-15 11:00:00,37.03,37.08,37.01,37.05,371417.0,35.0727,35.12,35.0537,35.0916,371417.0
2019-11-15 11:10:00,37.05,37.06,37.02,37.04,69198.0,35.0916,35.1011,35.0632,35.0821,69198.0
2019-11-15 11:20:00,37.05,37.05,37.02,37.04,163036.0,35.0916,35.0916,35.0632,35.0821,163036.0
2019-11-15 11:30:00,37.04,37.11,37.01,37.04,231631.0,35.0821,35.1484,35.0537,35.0821,231631.0
2019-11-15 11:40:00,37.03,37.06,36.99,37.01,278066.0,35.0727,35.1011,35.0348,35.0537,278066.0
2019-11-15 11:50:00,37.01,37.06,37.0,37.0,144334.0,35.0537,35.1011,35.0443,35.0443,144334.0
2019-11-15 12:00:00,37.01,37.02,36.98,36.99,147289.0,35.0537,35.0632,35.0253,35.0348,147289.0
2019-11-15 12:10:00,37.0,37.01,36.98,37.01,82036.0,35.0443,35.0537,35.0253,35.0537,82036.0
2019-11-15 12:20:00,37.01,37.01,36.98,36.98,99142.0,35.0537,35.0537,35.0253,35.0253,99142.0
2019-11-15 12:30:00,36.99,37.0,36.98,36.98,55617.0,35.0348,35.0443,35.0253,35.0253,55617.0
2019-11-15 12:40:00,36.98,36.99,36.97,36.98,85529.0,35.0253,35.0348,35.0158,35.0253,85529.0
2019-11-15 12:50:00,36.99,37.01,36.98,36.98,90860.0,35.0348,35.0537,35.0253,35.0253,90860.0
2019-11-15 13:00:00,36.98,37.0,36.97,37.0,74582.0,35.0253,35.0443,35.0158,35.0443,74582.0
2019-11-15 13:10:00,36.99,37.0,36.98,37.0,305809.0,35.0348,35.0443,35.0253,35.0443,305809.0
2019-11-15 13:20:00,37.0,37.03,36.96,36.96,419978.0,35.0443,35.0727,35.0064,35.0064,419978.0
2019-11-15 13:30:00,36.97,37.02,36.95,37.01,213363.0,35.0158,35.0632,34.9969,35.0537,213363.0
2019-11-15 13:40:00,37.02,37.08,36.99,37.02,473289.0,35.0632,35.12,35.0348,35.0632,473289.0
2019-11-15 13:50:00,37.02,37.03,36.94,36.95,116608.0,35.0632,35.0727,34.9874,34.9969,116608.0
2019-11-15 14:00:00,36.95,36.98,36.9,36.93,139551.0,34.9969,35.0253,34.9495,34.978,139551.0
2019-11-15 14:10:00,36.93,36.95,36.91,36.94,94812.0,34.978,34.9969,34.959,34.9874,94812.0
2019-11-15 14:20:00,36.95,36.95,36.92,36.93,73996.0,34.9969,34.9969,34.9685,34.978,73996.0
2019-11-15 14:30:00,36.94,36.94,36.9,36.93,138551.0,34.9874,34.9874,34.9495,34.978,138551.0
2019-11-15 14:40:00,36.93,37.0,36.92,36.99,258855.0,34.978,35.0443,34.9685,35.0348,258855.0
2019-11-15 14:50:00,36.98,37.0,36.94,36.97,310194.0,35.0253,35.0443,34.9874,35.0158,310194.0
2019-11-15 15:00:00,36.97,36.97,36.92,36.94,99395.0,35.0158,35.0158,34.9685,34.9874,99395.0
2019-11-15 15:10:00,36.94,36.94,36.91,36.91,142728.0,34.9874,34.9874,34.959,34.959,142728.0
2019-11-15 15:20:00,36.91,36.96,36.88,36.94,231717.0,34.959,35.0064,34.9306,34.9874,231717.0
2019-11-15 15:30:00,36.94,36.94,36.89,36.91,212375.0,34.9874,34.9874,34.9401,34.959,212375.0
2019-11-15 15:40:00,36.9,36.96,36.9,36.94,564613.0,34.9495,35.0064,34.9495,34.9874,564613.0
2019-11-15 15:50:00,36.94,36.96,36.86,36.89,1503923.0,34.9874,35.0064,34.9117,34.9401,1503923.0
2019-11-18 09:30:00,36.68,36.83,36.65,36.72,519987.0,34.7412,34.8832,34.7128,34.7791,519987.0
2019-11-18 09:40:00,36.72,36.73,36.45,36.53,205537.0,34.7791,34.7885,34.5233,34.5991,205537.0
2019-11-18 09:50:00,36.54,36.63,36.5,36.63,172740.0,34.6086,34.6938,34.5707,34.6938,172740.0
2019-11-18 10:00:00,36.63,36.7,36.62,36.68,110816.0,34.6938,34.7601,34.6843,34.7412,110816.0
2019-11-18 10:10:00,36.67,36.67,36.42,36.45,196128.0,34.7317,34.7317,34.4949,34.5233,196128.0
2019-11-18 10:20:00,36.45,36.49,36.39,36.48,210206.0,34.5233,34.5612,34.4665,34.5517,210206.0
2019-11-18 10:30:00,36.48,36.57,36.46,36.54,203313.0,34.5517,34.637,34.5328,34.6086,203313.0
2019-11-18 10:40:00,36.54,36.54,36.46,36.47,105004.0,34.6086,34.6086,34.5328,34.5423,105004.0
2019-11-18 10:50:00,36.47,36.49,36.44,36.45,71182.0,34.5423,34.5612,34.5139,34.5233,71182.0
2019-11-18 11:00:00,36.45,36.58,36.44,36.58,263579.0,34.5233,34.6465,34.5139,34.6465,263579.0
2019-11-18 11:10:00,36.57,36.6,36.51,36.51,140813.0,34.637,34.6654,34.5802,34.5802,140813.0
2019-11-18 11:20:00,36.51,36.57,36.49,36.55,91709.0,34.5802,34.637,34.5612,34.618,91709.0
2019-11-18 11:30:00,36.56,36.57,36.53,36.56,132051.0,34.6275,34.637,34.5991,34.6275,132051.0
2019-11-18 11:40:00,36.56,36.57,36.51,36.55,148509.0,34.6275,34.637,34.5802,34.618,148509.0
2019-11-18 11:50:00,36.54,36.56,36.52,36.53,178251.0,34.6086,34.6275,34.5896,34.5991,178251.0
2019-11-18 12:00:00,36.53,36.55,36.5,36.5,50465.0,34.5991,34.618,34.5707,34.5707,50465.0
2019-11-18 12:10:00,36.5,36.54,36.49,36.52,88999.0,34.5707,34.6086,34.5612,34.5896,88999.0
2019-11-18 12:20:00,36.52,36.52,36.49,36.51,93621.0,34.5896,34.5896,34.5612,34.5802,93621.0
2019-11-18 12:30:00,36.5,36.56,36.5,36.55,56177.0,34.5707,34.6275,34.5707,34.618,56177.0
2019-11-18 12:40:00,36.55,36.56,36.5,36.51,58343.0,34.618,34.6275,34.5707,34.5802,58343.0
2019-11-18 12:50:00,36.51,36.52,36.5,36.5,47708.0,34.5802,34.5896,34.5707,34.5707,47708.0
2019-11-18 13:00:00,36.51,36.51,36.48,36.5,65959.0,34.5802,34.5802,34.5517,34.5707,65959.0
2019-11-18 13:10:00,36.5,36.5,36.46,36.47,47788.0,34.5707,34.5707,34.5328,34.5423,47788.0
2019-11-18 13:20:00,36.47,36.47,36.45,36.45,51965.0,34.5423,34.5423,34.5233,34.5233,51965.0
2019-11-18 13:30:00,36.45,36.49,36.44,36.48,113266.0,34.5233,34.5612,34.5139,34.5517,113266.0
2019-11-18 13:40:00,36.48,36.51,36.48,36.5,70256.0,34.5517,34.5802,34.5517,34.5707,70256.0
2019-11-18 13:50:00,36.5,36.51,36.49,36.49,72560.0,34.5707,34.5802,34.5612,34.5612,72560.0
2019-11-18 14:00:00,36.5,36.5,36.46,36.49,200087.0,34.5707,34.5707,34.5328,34.5612,200087.0
2019-11-18 14:10:00,36.49,36.5,36.46,36.47,55464.0,34.5612,34.5707,34.5328,34.5423,55464.0
2019-11-18 14:20:00,36.47,36.49,36.47,36.48,108343.0,34.5423,34.5612,34.5423,34.5517,108343.0
2019-11-18 14:30:00,36.48,36.64,36.46,36.59,477145.0,34.5517,34.7033,34.5328,34.6559,477145.0
2019-11-18 14:40:00,36.6,36.62,36.57,36.57,157424.0,34.6654,34.6843,34.637,34.637,157424.0
2019-11-18 14:50:00,36.57,36.6,36.52,36.58,120659.0,34.637,34.6654,34.5896,34.6465,120659.0
2019-11-18 15:00:00,36.58,36.61,36.55,36.58,146466.0,34.6465,34.6749,34.618,34.6465,146466.0
2019-11-18 15:10:00,36.59,36.59,36.55,36.55,117304.0,34.6559,34.6559,34.618,34.618,117304.0
2019-11-18 15:20:00,36.55,36.58,36.54,36.55,171579.0,34.618,34.6465,34.6086,34.618,171579.0
2019-11-18 15:30:00,36.56,36.58,36.53,36.56,445047.0,34.6275,34.6465,34.5991,34.6275,445047.0
2019-11-18 15:40:00,36.56,36.57,36.54,36.55,281186.0,34.6275,34.637,34.6086,34.618,281186.0
2019-11-18 15:50:00,36.55,36.62,36.52,36.62,1014923.0,34.618,34.6843,34.5896,34.6843,1014923.0
2019-11-19 09:30:00,36.67,36.7,36.5,36.54,751546.0,34.7317,34.7601,34.5707,34.6086,751546.0
2019-11-19 09:40:00,36.54,36.57,36.47,36.47,583963.0,34.6086,34.637,34.5423,34.5423,583963.0
2019-11-19 09:50:00,36.46,36.5,36.38,36.4,163499.0,34.5328,34.5707,34.457,34.476,163499.0
2019-11-19 10:00:00,36.4,36.41,36.29,36.33,145059.0,34.476,34.4854,34.3718,34.4097,145059.0
2019-11-19 10:10:00,36.33,36.34,36.2,36.29,165233.0,34.4097,34.4191,34.2865,34.3718,165233.0
2019-11-19 10:20:00,36.29,36.29,36.11,36.14,237607.0,34.3718,34.3718,34.2013,34.2297,237607.0
2019-11-19 10:30:00,36.14,36.15,36.0,36.06,333973.0,34.2297,34.2392,34.0971,34.1539,333973.0
2019-11-19 10:40:00,36.06,36.19,36.05,36.12,230309.0,34.1539,34.2771,34.1445,34.2108,230309.0
2019-11-19 10:50:00,36.12,36.16,36.09,36.14,175469.0,34.2108,34.2487,34.1824,34.2297,175469.0
2019-11-19 11:00:00,36.13,36.26,36.12,36.2,168177.0,34.2202,34.3434,34.2108,34.2865,168177.0
2019-11-19 11:10:00,36.2,36.25,36.17,36.23,185930.0,34.2865,34.3339,34.2581,34.315,185930.0
2019-11-19 11:20:00,36.23,36.35,36.23,36.34,691298.0,34.315,34.4286,34.315,34.4191,691298.0
2019-11-19 11:30:00,36.34,36.53,36.34,36.49,147252.0,34.4191,34.5991,34.4191,34.5612,147252.0
2019-11-19 11:40:00,36.49,36.51,36.38,36.4,95945.0,34.5612,34.5802,34.457,34.476,95945.0
2019-11-19 11:50:00,36.4,36.51,36.4,36.5,138224.0,34.476,34.5802,34.476,34.5707,138224.0
2019-11-19 12:00:00,36.5,36.5,36.42,36.45,126077.0,34.5707,34.5707,34.4949,34.5233,126077.0
2019-11-19 12:10:00,36.45,36.51,36.44,36.46,191859.0,34.5233,34.5802,34.5139,34.5328,191859.0
2019-11-19 12:20:00,36.47,36.54,36.45,36.5,113724.0,34.5423,34.6086,34.5233,34.5707,113724.0
2019-11-19 12:30:00,36.5,36.57,36.48,36.57,131427.0,34.5707,34.637,34.5517,34.637,131427.0
2019-11-19 12:40:00,36.57,36.6,36.54,36.59,123728.0,34.637,34.6654,34.6086,34.6559,123728.0
2019-11-19 12:50:00,36.59,36.61,36.58,36.59,103042.0,34.6559,34.6749,34.6465,34.6559,103042.0
2019-11-19 13:00:00,36.59,36.61,36.54,36.59,117619.0,34.6559,34.6749,34.6086,34.6559,117619.0
2019-11-19 13:10:00,36.59,36.65,36.59,36.61,119160.0,34.6559,34.7128,34.6559,34.6749,119160.0
2019-11-19 13:20:00,36.61,36.62,36.55,36.55,147654.0,34.6749,34.6843,34.618,34.618,147654.0
2019-11-19 13:30:00,36.55,36.62,36.55,36.62,204448.0,34.618,34.6843,34.618,34.6843,204448.0
2019-11-19 13:40:00,36.62,36.66,36.62,36.62,119194.0,34.6843,34.7222,34.6843,34.6843,119194.0
2019-11-19 13:50:00,36.63,36.64,36.6,36.64,96329.0,34.6938,34.7033,34.6654,34.7033,96329.0
2019-11-19 14:00:00,36.64,36.64,36.58,36.58,73742.0,34.7033,34.7033,34.6465,34.6465,73742.0
2019-11-19 14:10:00,36.59,36.63,36.58,36.61,113528.0,34.6559,34.6938,34.6465,34.6749,113528.0
2019-11-19 14:20:00,36.6,36.62,36.58,36.58,109533.0,34.6654,34.6843,34.6465,34.6465,109533.0
2019-11-19 14:30:00,36.58,36.61,36.56,36.58,139153.0,34.6465,34.6749,34.6275,34.6465,139153.0
2019-11-19 14:40:00,36.58,36.59,36.56,36.59,82150.0,34.6465,34.6559,34.6275,34.6559,82150.0
2019-11-19 14:50:00,36.59,36.59,36.55,36.55,123628.0,34.6559,34.6559,34.618,34.618,123628.0
2019-11-19 15:00:00,36.56,36.57,36.49,36.5,129259.0,34.6275,34.637,34.5612,34.5707,129259.0
2019-11-19 15:10:00,36.5,36.51,36.48,36.49,120008.0,34.5707,34.5802,34.5517,34.5612,120008.0
2019-11-19 15:20:00,36.5,36.5,36.43,36.45,104632.0,34.5707,34.5707,34.5044,34.5233,104632.0
2019-11-19 15:30:00,36.45,36.47,36.42,36.44,254818.0,34.5233,34.5423,34.4949,34.5139,254818.0
2019-11-19 15:40:00,36.44,36.48,36.42,36.48,222236.0,34.5139,34.5517,34.4949,34.5517,222236.0
2019-11-19 15:50:00,36.47,36.47,36.38,36.39,748623.0,34.5423,34.5423,34.457,34.4665,748623.0
2019-11-20 09:30:00,36.21,36.26,36.01,36.11,470928.0,34.296,34.3434,34.1066,34.2013,470928.0
2019-11-20 09:40:00,36.1,36.13,35.92,36.01,397786.0,34.1918,34.2202,34.0213,34.1066,397786.0
2019-11-20 09:50:00,36.02,36.03,35.9,35.92,171454.0,34.1161,34.1255,34.0024,34.0213,171454.0
2019-11-20 10:00:00,35.91,35.93,35.86,35.89,174870.0,34.0119,34.0308,33.9645,33.9929,174870.0
2019-11-20 10:10:00,35.89,35.89,35.72,35.73,160219.0,33.9929,33.9929,33.8319,33.8414,160219.0
2019-11-20 10:20:00,35.73,35.77,35.68,35.75,142707.0,33.8414,33.8793,33.794,33.8603,142707.0
2019-11-20 10:30:00,35.75,35.81,35.73,35.78,156227.0,33.8603,33.9172,33.8414,33.8887,156227.0
2019-11-20 10:40:00,35.79,35.8,35.71,35.73,156176.0,33.8982,33.9077,33.8224,33.8414,156176.0
2019-11-20 10:50:00,35.73,35.83,35.73,35.76,174427.0,33.8414,33.9361,33.8414,33.8698,174427.0
2019-11-20 11:00:00,35.76,35.8,35.74,35.77,254763.0,33.8698,33.9077,33.8509,33.8793,254763.0
2019-11-20 11:10:00,35.77,35.83,35.73,35.77,121079.0,33.8793,33.9361,33.8414,33.8793,121079.0
2019-11-20 11:20:00,35.78,35.83,35.75,35.75,142991.0,33.8887,33.9361,33.8603,33.8603,142991.0
2019-11-20 11:30:00,35.75,35.77,35.7,35.74,129379.0,33.8603,33.8793,33.813,33.8509,129379.0
2019-11-20 11:40:00,35.75,35.78,35.73,35.73,125879.0,33.8603,33.8887,33.8414,33.8414,125879.0
2019-11-20 11:50:00,35.73,35.75,35.72,35.72,73217.0,33.8414,33.8603,33.8319,33.8319,73217.0
2019-11-20 12:00:00,35.71,35.72,35.65,35.65,122157.0,33.8224,33.8319,33.7656,33.7656,122157.0
2019-11-20 12:10:00,35.66,35.67,35.58,35.59,197018.0,33.7751,33.7846,33.6993,33.7088,197018.0
2019-11-20 12:20:00,35.59,35.61,35.52,35.58,378539.0,33.7088,33.7277,33.6425,33.6993,378539.0
2019-11-20 12:30:00,35.59,35.59,35.5,35.52,262443.0,33.7088,33.7088,33.6235,33.6425,262443.0
2019-11-20 12:40:00,35.52,35.56,35.5,35.52,455632.0,33.6425,33.6804,33.6235,33.6425,455632.0
2019-11-20 12:50:00,35.52,35.54,35.38,35.48,526615.0,33.6425,33.6614,33.5099,33.6046,526615.0
2019-11-20 13:00:00,35.47,35.48,35.35,35.36,167828.0,33.5951,33.6046,33.4815,33.4909,167828.0
2019-11-20 13:10:00,35.35,35.38,35.27,35.29,218873.0,33.4815,33.5099,33.4057,33.4246,218873.0
2019-11-20 13:20:00,35.3,35.4,35.29,35.34,241249.0,33.4341,33.5288,33.4246,33.472,241249.0
2019-11-20 13:30:00,35.34,35.34,35.27,35.28,156049.0,33.472,33.472,33.4057,33.4152,156049.0
2019-11-20 13:40:00,35.27,35.32,35.24,35.32,134392.0,33.4057,33.4531,33.3773,33.4531,134392.0
2019-11-20 13:50:00,35.32,35.4,35.29,35.32,270248.0,33.4531,33.5288,33.4246,33.4531,270248.0
2019-11-20 14:00:00,35.33,35.33,35.24,35.26,156312.0,33.4625,33.4625,33.3773,33.3962,156312.0
2019-11-20 14:10:00,35.25,35.29,35.21,35.26,189274.0,33.3868,33.4246,33.3489,33.3962,189274.0
2019-11-20 14:20:00,35.26,35.27,35.2,35.25,225151.0,33.3962,33.4057,33.3394,33.3868,225151.0
2019-11-20 14:30:00,35.24,35.27,35.2,35.23,230338.0,33.3773,33.4057,33.3394,33.3678,230338.0
2019-11-20 14:40:00,35.23,35.31,35.22,35.23,122759.0,33.3678,33.4436,33.3583,33.3678,122759.0
2019-11-20 14:50:00,35.23,35.24,35.21,35.22,90150.0,33.3678,33.3773,33.3489,33.3583,90150.0
2019-11-20 15:00:00,35.22,35.26,35.18,35.23,270278.0,33.3583,33.3962,33.3205,33.3678,270278.0
2019-11-20 15:10:00,35.23,35.28,35.22,35.24,323023.0,33.3678,33.4152,33.3583,33.3773,323023.0
2019-11-20 15:20:00,35.24,35.26,35.21,35.22,151291.0,33.3773,33.3962,33.3489,33.3583,151291.0
2019-11-20 15:30:00,35.22,35.26,35.21,35.26,318263.0,33.3583,33.3962,33.3489,33.3962,318263.0
2019-11-20 15:40:00,35.26,35.3,35.22,35.23,556857.0,33.3962,33.4341,33.3583,33.3678,556857.0
2019-11-20 15:50:00,35.22,35.3,35.2,35.27,1914302.0,33.3583,33.4341,33.3394,33.4057,1914302.0
2019-11-21 09:30:00,35.53,35.58,35.24,35.28,525341.0,33.652,33.6993,33.3773,33.4152,525341.0
2019-11-21 09:40:00,35.28,35.39,35.24,35.33,382278.0,33.4152,33.5194,33.3773,33.4625,382278.0
2019-11-21 09:50:00,35.33,35.34,35.27,35.29,182498.0,33.4625,33.472,33.4057,33.4246,182498.0
2019-11-21 10:00:00,35.29,35.32,35.2,35.21,222893.0,33.4246,33.4531,33.3394,33.3489,222893.0
2019-11-21 10:10:00,35.21,35.23,35.14,35.15,191082.0,33.3489,33.3678,33.2826,33.292,191082.0
2019-11-21 10:20:00,35.14,35.17,35.08,35.12,189518.0,33.2826,33.311,33.2257,33.2636,189518.0
2019-11-21 10:30:00,35.13,35.15,35.08,35.12,259630.0,33.2731,33.292,33.2257,33.2636,259630.0
2019-11-21 10:40:00,35.12,35.19,35.09,35.16,177824.0,33.2636,33.3299,33.2352,33.3015,177824.0
2019-11-21 10:50:00,35.15,35.23,35.15,35.21,241872.0,33.292,33.3678,33.292,33.3489,241872.0
2019-11-21 11:00:00,35.22,35.22,35.14,35.15,148424.0,33.3583,33.3583,33.2826,33.292,148424.0
2019-11-21 11:10:00,35.15,35.16,35.07,35.12,103336.0,33.292,33.3015,33.2163,33.2636,103336.0
2019-11-21 11:20:00,35.12,35.18,35.11,35.17,364514.0,33.2636,33.3205,33.2542,33.311,364514.0
2019-11-21 11:30:00,35.17,35.23,35.01,35.02,205413.0,33.311,33.3678,33.1594,33.1689,205413.0
2019-11-21 11:40:00,35.02,35.03,34.95,35.01,409339.0,33.1689,33.1784,33.1026,33.1594,409339.0
2019-11-21 11:50:00,35.01,35.01,34.86,34.87,215884.0,33.1594,33.1594,33.0174,33.0268,215884.0
2019-11-21 12:00:00,34.87,35.0,34.8,35.0,348931.0,33.0268,33.15,32.9605,33.15,348931.0
2019-11-21 12:10:00,35.0,35.08,34.94,35.08,159082.0,33.15,33.2257,33.0931,33.2257,159082.0
2019-11-21 12:20:00,35.08,35.19,35.07,35.08,186727.0,33.2257,33.3299,33.2163,33.2257,186727.0
2019-11-21 12:30:00,35.08,35.12,35.05,35.1,143902.0,33.2257,33.2636,33.1973,33.2447,143902.0
2019-11-21 12:40:00,35.1,35.16,35.06,35.07,167436.0,33.2447,33.3015,33.2068,33.2163,167436.0
2019-11-21 12:50:00,35.06,35.13,35.04,35.12,133756.0,33.2068,33.2731,33.1879,33.2636,133756.0
2019-11-21 13:00:00,35.12,35.14,35.03,35.04,157581.0,33.2636,33.2826,33.1784,33.1879,157581.0
2019-11-21 13:10:00,35.03,35.06,34.92,34.92,195519.0,33.1784,33.2068,33.0742,33.0742,195519.0
2019-11-21 13:20:00,34.92,34.94,34.87,34.88,207309.0,33.0742,33.0931,33.0268,33.0363,207309.0
2019-11-21 13:30:00,34.89,34.9,34.86,34.88,295711.0,33.0458,33.0553,33.0174,33.0363,295711.0
2019-11-21 13:40:00,34.88,34.88,34.79,34.82,278545.0,33.0363,33.0363,32.9511,32.9795,278545.0
2019-11-21 13:50:00,34.82,34.89,34.8,34.84,237355.0,32.9795,33.0458,32.9605,32.9984,237355.0
2019-11-21 14:00:00,34.83,34.88,34.82,34.87,195943.0,32.989,33.0363,32.9795,33.0268,195943.0
2019-11-21 14:10:00,34.86,34.95,34.84,34.93,181062.0,33.0174,33.1026,32.9984,33.0837,181062.0
2019-11-21 14:20:00,34.93,34.95,34.87,34.89,351478.0,33.0837,33.1026,33.0268,33.0458,351478.0
2019-11-21 14:30:00,34.89,34.9,34.8,34.82,307933.0,33.0458,33.0553,32.9605,32.9795,307933.0
2019-11-21 14:40:00,34.82,34.88,34.81,34.84,163413.0,32.9795,33.0363,32.97,32.9984,163413.0
2019-11-21 14:50:00,34.84,34.86,34.78,34.79,174319.0,32.9984,33.0174,32.9416,32.9511,174319.0
2019-11-21 15:00:00,34.79,34.82,34.73,34.77,560271.0,32.9511,32.9795,32.8942,32.9321,560271.0
2019-11-21 15:10:00,34.77,34.8,34.75,34.76,225697.0,32.9321,32.9605,32.9132,32.9227,225697.0
2019-11-21 15:20:00,34.77,34.77,34.73,34.75,367678.0,32.9321,32.9321,32.8942,32.9132,367678.0
2019-11-21 15:30:00,34.75,34.78,34.7,34.72,372614.0,32.9132,32.9416,32.8658,32.8848,372614.0
2019-11-21 15:40:00,34.71,34.73,34.62,34.68,587514.0,32.8753,32.8942,32.7901,32.8469,587514.0
2019-11-21 15:50:00,34.68,34.69,34.59,34.68,1912112.0,32.8469,32.8564,32.7616,32.8469,1912112.0
2019-11-22 09:30:00,35.27,35.29,34.99,35.02,625788.0,33.4057,33.4246,33.1405,33.1689,625788.0
2019-11-22 09:40:00,35.02,35.03,34.93,35.0,254134.0,33.1689,33.1784,33.0837,33.15,254134.0
2019-11-22 09:50:00,35.0,35.06,34.98,35.0,238793.0,33.15,33.2068,33.131,33.15,238793.0
2019-11-22 10:00:00,35.0,35.02,34.97,35.0,175949.0,33.15,33.1689,33.1216,33.15,175949.0
2019-11-22 10:10:00,35.0,35.01,34.96,34.98,167156.0,33.15,33.1594,33.1121,33.131,167156.0
2019-11-22 10:20:00,34.98,35.17,34.98,35.05,333198.0,33.131,33.311,33.131,33.1973,333198.0
2019-11-22 10:30:00,35.05,35.29,35.05,35.25,812410.0,33.1973,33.4246,33.1973,33.3868,812410.0
2019-11-22 10:40:00,35.25,35.27,35.21,35.25,229044.0,33.3868,33.4057,33.3489,33.3868,229044.0
2019-11-22 10:50:00,35.25,35.32,35.21,35.25,539960.0,33.3868,33.4531,33.3489,33.3868,539960.0
2019-11-22 11:00:00,35.25,35.29,35.19,35.27,192430.0,33.3868,33.4246,33.3299,33.4057,192430.0
2019-11-22 11:10:00,35.27,35.33,35.21,35.23,396435.0,33.4057,33.4625,33.3489,33.3678,396435.0
2019-11-22 11:20:00,35.23,35.26,35.22,35.23,145015.0,33.3678,33.3962,33.3583,33.3678,145015.0
2019-11-22 11:30:00,35.24,35.31,35.22,35.29,192798.0,33.3773,33.4436,33.3583,33.4246,192798.0
2019-11-22 11:40:00,35.28,35.36,35.26,35.29,414130.0,33.4152,33.4909,33.3962,33.4246,414130.0
2019-11-22 11:50:00,35.28,35.39,35.28,35.38,634880.0,33.4152,33.5194,33.4152,33.5099,634880.0
2019-11-22 12:00:00,35.38,35.5,35.37,35.46,237513.0,33.5099,33.6235,33.5004,33.5857,237513.0
2019-11-22 12:10:00,35.46,35.49,35.41,35.47,354042.0,33.5857,33.6141,33.5383,33.5951,354042.0
2019-11-22 12:20:00,35.47,35.5,35.46,35.48,159335.0,33.5951,33.6235,33.5857,33.6046,159335.0
2019-11-22 12:30:00,35.48,35.5,35.45,35.47,143672.0,33.6046,33.6235,33.5762,33.5951,143672.0
2019-11-22 12:40:00,35.47,35.48,35.43,35.47,163779.0,33.5951,33.6046,33.5572,33.5951,163779.0
2019-11-22 12:50:00,35.47,35.47,35.4,35.44,131255.0,33.5951,33.5951,33.5288,33.5667,131255.0
2019-11-22 13:00:00,35.44,35.47,35.43,35.45,73220.0,33.5667,33.5951,33.5572,33.5762,73220.0
2019-11-22 13:10:00,35.45,35.49,35.44,35.47,145959.0,33.5762,33.6141,33.5667,33.5951,145959.0
2019-11-22 13:20:00,35.47,35.5,35.41,35.43,92151.0,33.5951,33.6235,33.5383,33.5572,92151.0
2019-11-22 13:30:00,35.43,35.47,35.41,35.47,109715.0,33.5572,33.5951,33.5383,33.5951,109715.0
2019-11-22 13:40:00,35.47,35.47,35.43,35.44,281255.0,33.5951,33.5951,33.5572,33.5667,281255.0
2019-11-22 13:50:00,35.44,35.44,35.4,35.44,139771.0,33.5667,33.5667,33.5288,33.5667,139771.0
2019-11-22 14:00:00,35.44,35.44,35.4,35.41,101305.0,33.5667,33.5667,33.5288,33.5383,101305.0
2019-11-22 14:10:00,35.41,35.42,35.37,35.4,138971.0,33.5383,33.5478,33.5004,33.5288,138971.0
2019-11-22 14:20:00,35.4,35.41,35.37,35.41,145934.0,33.5288,33.5383,33.5004,33.5383,145934.0
2019-11-22 14:30:00,35.41,35.46,35.4,35.43,200116.0,33.5383,33.5857,33.5288,33.5572,200116.0
2019-11-22 14:40:00,35.43,35.47,35.4,35.44,352577.0,33.5572,33.5951,33.5288,33.5667,352577.0
2019-11-22 14:50:00,35.44,35.46,35.4,35.43,187241.0,33.5667,33.5857,33.5288,33.5572,187241.0
2019-11-22 15:00:00,35.42,35.43,35.38,35.41,304784.0,33.5478,33.5572,33.5099,33.5383,304784.0
2019-11-22 15:10:00,35.41,35.41,35.38,35.41,114602.0,33.5383,33.5383,33.5099,33.5383,114602.0
2019-11-22 15:20:00,35.4,35.41,35.39,35.4,104034.0,33.5288,33.5383,33.5194,33.5288,104034.0
2019-11-22 15:30:00,35.4,35.4,35.36,35.36,155563.0,33.5288,33.5288,33.4909,33.4909,155563.0
2019-11-22 15:40:00,35.37,35.41,35.36,35.39,326282.0,33.5004,33.5383,33.4909,33.5194,326282.0
2019-11-22 15:50:00,35.38,35.39,35.31,35.33,979063.0,33.5099,33.5194,33.4436,33.4625,979063.0
2019-11-25 09:30:00,35.45,35.52,35.35,35.45,730313.0,33.5762,33.6425,33.4815,33.5762,730313.0
2019-11-25 09:40:00,35.46,35.51,35.42,35.47,205051.0,33.5857,33.633,33.5478,33.5951,205051.0
2019-11-25 09:50:00,35.46,35.54,35.45,35.53,314563.0,33.5857,33.6614,33.5762,33.652,314563.0
2019-11-25 10:00:00,35.52,35.57,35.44,35.51,370354.0,33.6425,33.6898,33.5667,33.633,370354.0
2019-11-25 10:10:00,35.52,35.71,35.51,35.66,416107.0,33.6425,33.8224,33.633,33.7751,416107.0
2019-11-25 10:20:00,35.66,35.69,35.65,35.66,209046.0,33.7751,33.8035,33.7656,33.7751,209046.0
2019-11-25 10:30:00,35.67,35.8,35.63,35.78,194680.0,33.7846,33.9077,33.7467,33.8887,194680.0
2019-11-25 10:40:00,35.77,35.82,35.73,35.73,246663.0,33.8793,33.9266,33.8414,33.8414,246663.0
2019-11-25 10:50:00,35.73,35.78,35.72,35.73,190282.0,33.8414,33.8887,33.8319,33.8414,190282.0
2019-11-25 11:00:00,35.72,35.75,35.65,35.66,150450.0,33.8319,33.8603,33.7656,33.7751,150450.0
2019-11-25 11:10:00,35.66,35.72,35.64,35.7,96639.0,33.7751,33.8319,33.7561,33.813,96639.0
2019-11-25 11:20:00,35.71,35.74,35.69,35.69,107523.0,33.8224,33.8509,33.8035,33.8035,107523.0
2019-11-25 11:30:00,35.69,35.71,35.67,35.7,109781.0,33.8035,33.8224,33.7846,33.813,109781.0
2019-11-25 11:40:00,35.7,35.75,35.7,35.75,68587.0,33.813,33.8603,33.813,33.8603,68587.0
2019-11-25 11:50:00,35.74,35.76,35.69,35.7,117426.0,33.8509,33.8698,33.8035,33.813,117426.0
2019-11-25 12:00:00,35.7,35.72,35.66,35.69,168711.0,33.813,33.8319,33.7751,33.8035,168711.0
2019-11-25 12:10:00,35.69,35.7,35.67,35.69,60857.0,33.8035,33.813,33.7846,33.8035,60857.0
2019-11-25 12:20:00,35.69,35.69,35.68,35.69,81978.0,33.8035,33.8035,33.794,33.8035,81978.0
2019-11-25 12:30:00,35.69,35.7,35.68,35.7,56313.0,33.8035,33.813,33.794,33.813,56313.0
2019-11-25 12:40:00,35.7,35.72,35.67,35.72,99398.0,33.813,33.8319,33.7846,33.8319,99398.0
2019-11-25 12:50:00,35.72,35.78,35.71,35.78,151508.0,33.8319,33.8887,33.8224,33.8887,151508.0
2019-11-25 13:00:00,35.77,35.85,35.77,35.84,230870.0,33.8793,33.955,33.8793,33.9456,230870.0
2019-11-25 13:10:00,35.84,35.87,35.82,35.87,114409.0,33.9456,33.974,33.9266,33.974,114409.0
2019-11-25 13:20:00,35.86,35.89,35.86,35.87,77653.0,33.9645,33.9929,33.9645,33.974,77653.0
2019-11-25 13:30:00,35.87,35.88,35.85,35.87,154083.0,33.974,33.9835,33.955,33.974,154083.0
2019-11-25 13:40:00,35.87,35.87,35.82,35.82,92550.0,33.974,33.974,33.9266,33.9266,92550.0
2019-11-25 13:50:00,35.82,35.86,35.81,35.85,118638.0,33.9266,33.9645,33.9172,33.955,118638.0
2019-11-25 14:00:00,35.86,35.88,35.85,35.86,88273.0,33.9645,33.9835,33.955,33.9645,88273.0
2019-11-25 14:10:00,35.87,35.88,35.82,35.86,115369.0,33.974,33.9835,33.9266,33.9645,115369.0
2019-11-25 14:20:00,35.86,35.87,35.84,35.84,102817.0,33.9645,33.974,33.9456,33.9456,102817.0
2019-11-25 14:30:00,35.84,35.86,35.83,35.86,80800.0,33.9456,33.9645,33.9361,33.9645,80800.0
2019-11-25 14:40:00,35.86,35.88,35.84,35.87,115991.0,33.9645,33.9835,33.9456,33.974,115991.0
2019-11-25 14:50:00,35.86,35.87,35.82,35.83,106118.0,33.9645,33.974,33.9266,33.9361,106118.0
2019-11-25 15:00:00,35.84,35.84,35.8,35.8,273896.0,33.9456,33.9456,33.9077,33.9077,273896.0
2019-11-25 15:10:00,35.81,35.82,35.78,35.8,112367.0,33.9172,33.9266,33.8887,33.9077,112367.0
2019-11-25 15:20:00,35.79,35.82,35.78,35.82,129667.0,33.8982,33.9266,33.8887,33.9266,129667.0
2019-11-25 15:30:00,35.82,35.82,35.79,35.8,201726.0,33.9266,33.9266,33.8982,33.9077,201726.0
2019-11-25 15:40:00,35.8,35.83,35.78,35.82,285026.0,33.9077,33.9361,33.8887,33.9266,285026.0
2019-11-25 15:50:00,35.82,35.87,35.79,35.83,1150586.0,33.9266,33.974,33.8982,33.9361,1150586.0
2019-11-26 09:30:00,35.7,35.79,35.55,35.55,238418.0,33.813,33.8982,33.6709,33.6709,238418.0
2019-11-26 09:40:00,35.55,35.65,35.51,35.65,157321.0,33.6709,33.7656,33.633,33.7656,157321.0
2019-11-26 09:50:00,35.65,35.73,35.63,35.71,103836.0,33.7656,33.8414,33.7467,33.8224,103836.0
2019-11-26 10:00:00,35.72,35.81,35.7,35.72,184958.0,33.8319,33.9172,33.813,33.8319,184958.0
2019-11-26 10:10:00,35.72,35.75,35.66,35.73,151394.0,33.8319,33.8603,33.7751,33.8414,151394.0
2019-11-26 10:20:00,35.73,35.82,35.72,35.72,105313.0,33.8414,33.9266,33.8319,33.8319,105313.0
2019-11-26 10:30:00,35.72,35.74,35.69,35.7,77906.0,33.8319,33.8509,33.8035,33.813,77906.0
2019-11-26 10:40:00,35.7,35.81,35.7,35.8,100289.0,33.813,33.9172,33.813,33.9077,100289.0
2019-11-26 10:50:00,35.8,35.8,35.72,35.74,70542.0,33.9077,33.9077,33.8319,33.8509,70542.0
2019-11-26 11:00:00,35.75,35.77,35.7,35.71,69631.0,33.8603,33.8793,33.813,33.8224,69631.0
2019-11-26 11:10:00,35.71,35.83,35.71,35.8,105200.0,33.8224,33.9361,33.8224,33.9077,105200.0
2019-11-26 11:20:00,35.8,35.84,35.8,35.8,89073.0,33.9077,33.9456,33.9077,33.9077,89073.0
2019-11-26 11:30:00,35.8,35.81,35.76,35.77,81879.0,33.9077,33.9172,33.8698,33.8793,81879.0
2019-11-26 11:40:00,35.77,35.79,35.73,35.75,67540.0,33.8793,33.8982,33.8414,33.8603,67540.0
2019-11-26 11:50:00,35.76,35.8,35.75,35.79,85454.0,33.8698,33.9077,33.8603,33.8982,85454.0
2019-11-26 12:00:00,35.79,35.88,35.76,35.87,96834.0,33.8982,33.9835,33.8698,33.974,96834.0
2019-11-26 12:10:00,35.87,35.88,35.83,35.86,54665.0,33.974,33.9835,33.9361,33.9645,54665.0
2019-11-26 12:20:00,35.87,35.9,35.86,35.87,70183.0,33.974,34.0024,33.9645,33.974,70183.0
2019-11-26 12:30:00,35.87,35.9,35.85,35.87,60034.0,33.974,34.0024,33.955,33.974,60034.0
2019-11-26 12:40:00,35.88,35.88,35.84,35.84,55041.0,33.9835,33.9835,33.9456,33.9456,55041.0
2019-11-26 12:50:00,35.84,35.85,35.8,35.81,64545.0,33.9456,33.955,33.9077,33.9172,64545.0
2019-11-26 13:00:00,35.81,35.82,35.79,35.8,63120.0,33.9172,33.9266,33.8982,33.9077,63120.0
2019-11-26 13:10:00,35.8,35.81,35.75,35.77,80284.0,33.9077,33.9172,33.8603,33.8793,80284.0
2019-11-26 13:20:00,35.76,35.77,35.72,35.75,66814.0,33.8698,33.8793,33.8319,33.8603,66814.0
2019-11-26 13:30:00,35.75,35.78,35.74,35.78,51609.0,33.8603,33.8887,33.8509,33.8887,51609.0
2019-11-26 13:40:00,35.77,35.78,35.75,35.77,41593.0,33.8793,33.8887,33.8603,33.8793,41593.0
2019-11-26 13:50:00,35.77,35.82,35.76,35.77,89396.0,33.8793,33.9266,33.8698,33.8793,89396.0
2019-11-26 14:00:00,35.77,35.79,35.75,35.75,72623.0,33.8793,33.8982,33.8603,33.8603,72623.0
2019-11-26 14:10:00,35.75,35.76,35.74,35.75,56219.0,33.8603,33.8698,33.8509,33.8603,56219.0
2019-11-26 14:20:00,35.75,35.76,35.7,35.76,142805.0,33.8603,33.8698,33.813,33.8698,142805.0
2019-11-26 14:30:00,35.76,35.78,35.75,35.77,50578.0,33.8698,33.8887,33.8603,33.8793,50578.0
2019-11-26 14:40:00,35.77,35.79,35.76,35.79,67605.0,33.8793,33.8982,33.8698,33.8982,67605.0
2019-11-26 14:50:00,35.79,35.82,35.77,35.8,113758.0,33.8982,33.9266,33.8793,33.9077,113758.0
2019-11-26 15:00:00,35.81,35.82,35.78,35.82,79109.0,33.9172,33.9266,33.8887,33.9266,79109.0
2019-11-26 15:10:00,35.82,35.82,35.79,35.82,73680.0,33.9266,33.9266,33.8982,33.9266,73680.0
2019-11-26 15:20:00,35.82,35.82,35.78,35.8,149454.0,33.9266,33.9266,33.8887,33.9077,149454.0
2019-11-26 15:30:00,35.8,35.85,35.78,35.84,256202.0,33.9077,33.955,33.8887,33.9456,256202.0
2019-11-26 15:40:00,35.84,35.86,35.83,35.86,201542.0,33.9456,33.9645,33.9361,33.9645,201542.0
2019-11-26 15:50:00,35.86,35.93,35.85,35.91,974209.0,33.9645,34.0308,33.955,34.0119,974209.0
2019-11-27 09:30:00,36.01,36.13,36.01,36.07,215880.0,34.1066,34.2202,34.1066,34.1634,215880.0
2019-11-27 09:40:00,36.08,36.14,36.06,36.13,144742.0,34.1729,34.2297,34.1539,34.2202,144742.0
2019-11-27 09:50:00,36.13,36.16,36.12,36.16,82066.0,34.2202,34.2487,34.2108,34.2487,82066.0
2019-11-27 10:00:00,36.15,36.15,36.0,36.05,167324.0,34.2392,34.2392,34.0971,34.1445,167324.0
2019-11-27 10:10:00,36.06,36.07,36.03,36.06,98244.0,34.1539,34.1634,34.1255,34.1539,98244.0
2019-11-27 10:20:00,36.07,36.07,35.96,35.97,98026.0,34.1634,34.1634,34.0592,34.0687,98026.0
2019-11-27 10:30:00,35.97,35.98,35.92,35.95,73640.0,34.0687,34.0782,34.0213,34.0498,73640.0
2019-11-27 10:40:00,35.96,35.96,35.85,35.91,133110.0,34.0592,34.0592,33.955,34.0119,133110.0
2019-11-27 10:50:00,35.9,35.99,35.88,35.99,242059.0,34.0024,34.0876,33.9835,34.0876,242059.0
2019-11-27 11:00:00,35.99,36.0,35.92,35.98,143282.0,34.0876,34.0971,34.0213,34.0782,143282.0
2019-11-27 11:10:00,35.98,36.05,35.96,36.02,134134.0,34.0782,34.1445,34.0592,34.1161,134134.0
2019-11-27 11:20:00,36.02,36.04,35.96,36.04,89855.0,34.1161,34.135,34.0592,34.135,89855.0
2019-11-27 11:30:00,36.04,36.04,35.99,36.02,98273.0,34.135,34.135,34.0876,34.1161,98273.0
2019-11-27 11:40:00,36.01,36.06,35.99,36.04,95601.0,34.1066,34.1539,34.0876,34.135,95601.0
2019-11-27 11:50:00,36.04,36.05,36.0,36.02,94964.0,34.135,34.1445,34.0971,34.1161,94964.0
2019-11-27 12:00:00,36.01,36.05,36.0,36.05,67871.0,34.1066,34.1445,34.0971,34.1445,67871.0
2019-11-27 12:10:00,36.05,36.06,36.03,36.04,66264.0,34.1445,34.1539,34.1255,34.135,66264.0
2019-11-27 12:20:00,36.05,36.09,36.04,36.06,73006.0,34.1445,34.1824,34.135,34.1539,73006.0
2019-11-27 12:30:00,36.06,36.08,36.03,36.08,42842.0,34.1539,34.1729,34.1255,34.1729,42842.0
2019-11-27 12:40:00,36.08,36.09,36.05,36.07,44653.0,34.1729,34.1824,34.1445,34.1634,44653.0
2019-11-27 12:50:00,36.08,36.08,36.01,36.01,68186.0,34.1729,34.1729,34.1066,34.1066,68186.0
2019-11-27 13:00:00,36.01,36.06,36.01,36.05,47918.0,34.1066,34.1539,34.1066,34.1445,47918.0
2019-11-27 13:10:00,36.06,36.14,36.05,36.14,73786.0,34.1539,34.2297,34.1445,34.2297,73786.0
2019-11-27 13:20:00,36.14,36.19,36.13,36.18,86696.0,34.2297,34.2771,34.2202,34.2676,86696.0
2019-11-27 13:30:00,36.18,36.27,36.13,36.23,288843.0,34.2676,34.3528,34.2202,34.315,288843.0
2019-11-27 13:40:00,36.23,36.24,36.16,36.19,84643.0,34.315,34.3244,34.2487,34.2771,84643.0
2019-11-27 13:50:00,36.18,36.21,36.15,36.15,79254.0,34.2676,34.296,34.2392,34.2392,79254.0
2019-11-27 14:00:00,36.15,36.16,36.12,36.14,50847.0,34.2392,34.2487,34.2108,34.2297,50847.0
2019-11-27 14:10:00,36.13,36.15,36.1,36.1,55245.0,34.2202,34.2392,34.1918,34.1918,55245.0
2019-11-27 14:20:00,36.1,36.17,36.1,36.16,78917.0,34.1918,34.2581,34.1918,34.2487,78917.0
2019-11-27 14:30:00,36.16,36.17,36.14,36.15,44690.0,34.2487,34.2581,34.2297,34.2392,44690.0
2019-11-27 14:40:00,36.15,36.2,36.14,36.19,81588.0,34.2392,34.2865,34.2297,34.2771,81588.0
2019-11-27 14:50:00,36.18,36.19,36.17,36.19,56565.0,34.2676,34.2771,34.2581,34.2771,56565.0
2019-11-27 15:00:00,36.18,36.2,36.15,36.18,117503.0,34.2676,34.2865,34.2392,34.2676,117503.0
2019-11-27 15:10:00,36.18,36.19,36.15,36.16,86756.0,34.2676,34.2771,34.2392,34.2487,86756.0
2019-11-27 15:20:00,36.16,36.18,36.14,36.16,89528.0,34.2487,34.2676,34.2297,34.2487,89528.0
2019-11-27 15:30:00,36.16,36.17,36.14,36.15,130827.0,34.2487,34.2581,34.2297,34.2392,130827.0
2019-11-27 15:40:00,36.15,36.16,36.13,36.15,232739.0,34.2392,34.2487,34.2202,34.2392,232739.0
2019-11-27 15:50:00,36.15,36.19,36.13,36.14,574388.0,34.2392,34.2771,34.2202,34.2297,574388.0
2019-11-29 09:30:00,36.05,36.05,35.9,35.98,245145.0,34.1445,34.1445,34.0024,34.0782,245145.0
2019-11-29 09:40:00,35.97,36.0,35.85,35.98,162255.0,34.0687,34.0971,33.955,34.0782,162255.0
2019-11-29 09:50:00,35.99,36.02,35.94,36.0,84637.0,34.0876,34.1161,34.0403,34.0971,84637.0
2019-11-29 10:00:00,36.0,36.01,35.98,36.0,216049.0,34.0971,34.1066,34.0782,34.0971,216049.0
2019-11-29 10:10:00,36.0,36.06,35.99,36.06,80212.0,34.0971,34.1539,34.0876,34.1539,80212.0
2019-11-29 10:20:00,36.05,36.09,36.04,36.07,71060.0,34.1445,34.1824,34.135,34.1634,71060.0
2019-11-29 10:30:00,36.08,36.13,36.05,36.12,71892.0,34.1729,34.2202,34.1445,34.2108,71892.0
2019-11-29 10:40:00,36.12,36.13,36.09,36.11,62929.0,34.2108,34.2202,34.1824,34.2013,62929.0
2019-11-29 10:50:00,36.11,36.12,36.05,36.08,59933.0,34.2013,34.2108,34.1445,34.1729,59933.0
2019-11-29 11:00:00,36.08,36.08,36.0,36.0,82326.0,34.1729,34.1729,34.0971,34.0971,82326.0
2019-11-29 11:10:00,36.01,36.01,35.95,35.98,109012.0,34.1066,34.1066,34.0498,34.0782,109012.0
2019-11-29 11:20:00,35.98,36.01,35.98,36.01,57111.0,34.0782,34.1066,34.0782,34.1066,57111.0
2019-11-29 11:30:00,36.0,36.01,35.97,36.01,69023.0,34.0971,34.1066,34.0687,34.1066,69023.0
2019-11-29 11:40:00,36.01,36.01,35.95,35.97,67732.0,34.1066,34.1066,34.0498,34.0687,67732.0
2019-11-29 11:50:00,35.96,36.01,35.94,36.01,77584.0,34.0592,34.1066,34.0403,34.1066,77584.0
2019-11-29 12:00:00,36.01,36.08,36.0,36.08,96588.0,34.1066,34.1729,34.0971,34.1729,96588.0
2019-11-29 12:10:00,36.08,36.09,36.04,36.08,107893.0,34.1729,34.1824,34.135,34.1729,107893.0
2019-11-29 12:20:00,36.08,36.13,36.07,36.09,99661.0,34.1729,34.2202,34.1634,34.1824,99661.0
2019-11-29 12:30:00,36.09,36.1,36.05,36.06,90916.0,34.1824,34.1918,34.1445,34.1539,90916.0
2019-11-29 12:40:00,36.05,36.06,35.94,35.95,150112.0,34.1445,34.1539,34.0403,34.0498,150112.0
2019-11-29 12:50:00,35.95,36.02,35.92,36.0,386835.0,34.0498,34.1161,34.0213,34.0971,386835.0
2019-12-02 09:30:00,36.01,36.11,35.84,35.96,333723.0,34.1066,34.2013,33.9456,34.0592,333723.0
2019-12-02 09:40:00,35.97,36.09,35.93,36.09,219481.0,34.0687,34.1824,34.0308,34.1824,219481.0
2019-12-02 09:50:00,36.09,36.36,36.08,36.36,169280.0,34.1824,34.4381,34.1729,34.4381,169280.0
2019-12-02 10:00:00,36.35,36.35,36.01,36.08,262272.0,34.4286,34.4286,34.1066,34.1729,262272.0
2019-12-02 10:10:00,36.08,36.17,35.99,36.02,153889.0,34.1729,34.2581,34.0876,34.1161,153889.0
2019-12-02 10:20:00,36.01,36.05,35.98,36.02,114324.0,34.1066,34.1445,34.0782,34.1161,114324.0
2019-12-02 10:30:00,36.02,36.06,35.95,35.99,153218.0,34.1161,34.1539,34.0498,34.0876,153218.0
2019-12-02 10:40:00,36.0,36.14,35.99,36.01,128099.0,34.0971,34.2297,34.0876,34.1066,128099.0
2019-12-02 10:50:00,36.01,36.04,35.97,36.0,149682.0,34.1066,34.135,34.0687,34.0971,149682.0
2019-12-02 11:00:00,36.0,36.06,35.98,36.01,66337.0,34.0971,34.1539,34.0782,34.1066,66337.0
2019-12-02 11:10:00,36.01,36.05,35.98,36.05,96300.0,34.1066,34.1445,34.0782,34.1445,96300.0
2019-12-02 11:20:00,36.05,36.08,36.01,36.02,103875.0,34.1445,34.1729,34.1066,34.1161,103875.0
2019-12-02 11:30:00,36.02,36.04,35.96,36.02,101549.0,34.1161,34.135,34.0592,34.1161,101549.0
2019-12-02 11:40:00,36.01,36.05,35.97,36.01,103901.0,34.1066,34.1445,34.0687,34.1066,103901.0
2019-12-02 11:50:00,36.01,36.03,35.99,35.99,110324.0,34.1066,34.1255,34.0876,34.0876,110324.0
2019-12-02 12:00:00,35.99,36.05,35.97,36.02,93944.0,34.0876,34.1445,34.0687,34.1161,93944.0
2019-12-02 12:10:00,36.02,36.05,35.98,36.01,102935.0,34.1161,34.1445,34.0782,34.1066,102935.0
2019-12-02 12:20:00,36.01,36.05,35.96,36.0,134781.0,34.1066,34.1445,34.0592,34.0971,134781.0
2019-12-02 12:30:00,36.0,36.01,35.9,35.93,71392.0,34.0971,34.1066,34.0024,34.0308,71392.0
2019-12-02 12:40:00,35.93,35.96,35.87,35.88,62594.0,34.0308,34.0592,33.974,33.9835,62594.0
2019-12-02 12:50:00,35.87,35.94,35.86,35.91,80663.0,33.974,34.0403,33.9645,34.0119,80663.0
2019-12-02 13:00:00,35.91,35.96,35.9,35.95,56877.0,34.0119,34.0592,34.0024,34.0498,56877.0
2019-12-02 13:10:00,35.95,35.95,35.92,35.95,33426.0,34.0498,34.0498,34.0213,34.0498,33426.0
2019-12-02 13:20:00,35.94,35.99,35.93,35.98,55475.0,34.0403,34.0876,34.0308,34.0782,55475.0
2019-12-02 13:30:00,35.98,35.98,35.94,35.96,59729.0,34.0782,34.0782,34.0403,34.0592,59729.0
2019-12-02 13:40:00,35.95,35.99,35.94,35.97,45874.0,34.0498,34.0876,34.0403,34.0687,45874.0
2019-12-02 13:50:00,35.97,36.0,35.96,35.98,50573.0,34.0687,34.0971,34.0592,34.0782,50573.0
2019-12-02 14:00:00,35.98,36.0,35.97,35.99,44136.0,34.0782,34.0971,34.0687,34.0876,44136.0
2019-12-02 14:10:00,36.0,36.05,35.99,36.02,85792.0,34.0971,34.1445,34.0876,34.1161,85792.0
2019-12-02 14:20:00,36.02,36.04,35.97,36.02,51773.0,34.1161,34.135,34.0687,34.1161,51773.0
2019-12-02 14:30:00,36.02,36.06,36.02,36.06,85057.0,34.1161,34.1539,34.1161,34.1539,85057.0
2019-12-02 14:40:00,36.06,36.09,36.06,36.08,85174.0,34.1539,34.1824,34.1539,34.1729,85174.0
2019-12-02 14:50:00,36.08,36.1,36.06,36.08,78539.0,34.1729,34.1918,34.1539,34.1729,78539.0
2019-12-02 15:00:00,36.08,36.08,35.98,35.99,89767.0,34.1729,34.1729,34.0782,34.0876,89767.0
2019-12-02 15:10:00,35.99,36.0,35.96,35.98,100736.0,34.0876,34.0971,34.0592,34.0782,100736.0
2019-12-02 15:20:00,35.98,35.98,35.9,35.91,103385.0,34.0782,34.0782,34.0024,34.0119,103385.0
2019-12-02 15:30:00,35.91,35.95,35.87,35.91,169179.0,34.0119,34.0498,33.974,34.0119,169179.0
2019-12-02 15:40:00,35.91,35.95,35.89,35.93,169448.0,34.0119,34.0498,33.9929,34.0308,169448.0
2019-12-02 15:50:00,35.93,35.94,35.88,35.88,863900.0,34.0308,34.0403,33.9835,33.9835,863900.0
2019-12-03 09:30:00,35.47,35.5,35.13,35.13,387670.0,33.5951,33.6235,33.2731,33.2731,387670.0
2019-12-03 09:40:00,35.14,35.17,34.96,35.02,375877.0,33.2826,33.311,33.1121,33.1689,375877.0
2019-12-03 09:50:00,35.01,35.3,34.96,35.3,221525.0,33.1594,33.4341,33.1121,33.4341,221525.0
2019-12-03 10:00:00,35.3,35.3,35.22,35.28,207547.0,33.4341,33.4341,33.3583,33.4152,207547.0
2019-12-03 10:10:00,35.28,35.36,35.21,35.36,139499.0,33.4152,33.4909,33.3489,33.4909,139499.0
2019-12-03 10:20:00,35.35,35.38,35.28,35.34,150846.0,33.4815,33.5099,33.4152,33.472,150846.0
2019-12-03 10:30:00,35.34,35.48,35.29,35.46,187763.0,33.472,33.6046,33.4246,33.5857,187763.0
2019-12-03 10:40:00,35.46,35.49,35.37,35.41,255301.0,33.5857,33.6141,33.5004,33.5383,255301.0
2019-12-03 10:50:00,35.41,35.43,35.34,35.35,136123.0,33.5383,33.5572,33.472,33.4815,136123.0
2019-12-03 11:00:00,35.36,35.36,35.28,35.28,134825.0,33.4909,33.4909,33.4152,33.4152,134825.0
2019-12-03 11:10:00,35.28,35.31,35.25,35.26,184368.0,33.4152,33.4436,33.3868,33.3962,184368.0
2019-12-03 11:20:00,35.26,35.32,35.24,35.28,117076.0,33.3962,33.4531,33.3773,33.4152,117076.0
2019-12-03 11:30:00,35.27,35.3,35.25,35.27,100983.0,33.4057,33.4341,33.3868,33.4057,100983.0
2019-12-03 11:40:00,35.27,35.31,35.25,35.26,172151.0,33.4057,33.4436,33.3868,33.3962,172151.0
2019-12-03 11:50:00,35.26,35.27,35.2,35.25,91098.0,33.3962,33.4057,33.3394,33.3868,91098.0
2019-12-03 12:00:00,35.25,35.28,35.21,35.27,86277.0,33.3868,33.4152,33.3489,33.4057,86277.0
2019-12-03 12:10:00,35.27,35.27,35.21,35.26,68126.0,33.4057,33.4057,33.3489,33.3962,68126.0
2019-12-03 12:20:00,35.26,35.33,35.26,35.3,104131.0,33.3962,33.4625,33.3962,33.4341,104131.0
2019-12-03 12:30:00,35.3,35.37,35.28,35.34,90695.0,33.4341,33.5004,33.4152,33.472,90695.0
2019-12-03 12:40:00,35.35,35.35,35.3,35.35,62799.0,33.4815,33.4815,33.4341,33.4815,62799.0
2019-12-03 12:50:00,35.34,35.39,35.33,35.39,67779.0,33.472,33.5194,33.4625,33.5194,67779.0
2019-12-03 13:00:00,35.39,35.5,35.38,35.45,207744.0,33.5194,33.6235,33.5099,33.5762,207744.0
2019-12-03 13:10:00,35.45,35.49,35.45,35.48,62826.0,33.5762,33.6141,33.5762,33.6046,62826.0
2019-12-03 13:20:00,35.49,35.51,35.45,35.48,83387.0,33.6141,33.633,33.5762,33.6046,83387.0
2019-12-03 13:30:00,35.48,35.54,35.47,35.54,121852.0,33.6046,33.6614,33.5951,33.6614,121852.0
2019-12-03 13:40:00,35.53,35.54,35.5,35.51,76456.0,33.652,33.6614,33.6235,33.633,76456.0
2019-12-03 13:50:00,35.51,35.52,35.44,35.45,86588.0,33.633,33.6425,33.5667,33.5762,86588.0
2019-12-03 14:00:00,35.45,35.51,35.44,35.49,77177.0,33.5762,33.633,33.5667,33.6141,77177.0
2019-12-03 14:10:00,35.48,35.49,35.46,35.48,77688.0,33.6046,33.6141,33.5857,33.6046,77688.0
2019-12-03 14:20:00,35.47,35.52,35.45,35.52,68361.0,33.5951,33.6425,33.5762,33.6425,68361.0
2019-12-03 14:30:00,35.51,35.52,35.47,35.49,70453.0,33.633,33.6425,33.5951,33.6141,70453.0
2019-12-03 14:40:00,35.5,35.5,35.45,35.48,95177.0,33.6235,33.6235,33.5762,33.6046,95177.0
2019-12-03 14:50:00,35.48,35.53,35.47,35.52,81051.0,33.6046,33.652,33.5951,33.6425,81051.0
2019-12-03 15:00:00,35.52,35.53,35.49,35.52,82155.0,33.6425,33.652,33.6141,33.6425,82155.0
2019-12-03 15:10:00,35.52,35.55,35.5,35.54,95505.0,33.6425,33.6709,33.6235,33.6614,95505.0
2019-12-03 15:20:00,35.54,35.62,35.53,35.62,98658.0,33.6614,33.7372,33.652,33.7372,98658.0
2019-12-03 15:30:00,35.62,35.62,35.52,35.55,183766.0,33.7372,33.7372,33.6425,33.6709,183766.0
2019-12-03 15:40:00,35.55,35.56,35.51,35.54,262960.0,33.6709,33.6804,33.633,33.6614,262960.0
2019-12-03 15:50:00,35.54,35.56,35.51,35.54,536984.0,33.6614,33.6804,33.633,33.6614,536984.0
2019-12-04 09:30:00,35.74,36.01,35.68,35.9,370954.0,33.8509,34.1066,33.794,34.0024,370954.0
2019-12-04 09:40:00,35.9,36.05,35.9,35.98,242340.0,34.0024,34.1445,34.0024,34.0782,242340.0
2019-12-04 09:50:00,35.98,36.0,35.89,35.93,105188.0,34.0782,34.0971,33.9929,34.0308,105188.0
2019-12-04 10:00:00,35.92,36.02,35.88,36.0,200585.0,34.0213,34.1161,33.9835,34.0971,200585.0
2019-12-04 10:10:00,36.0,36.04,35.95,36.04,219908.0,34.0971,34.135,34.0498,34.135,219908.0
2019-12-04 10:20:00,36.04,36.05,35.96,35.98,137469.0,34.135,34.1445,34.0592,34.0782,137469.0
2019-12-04 10:30:00,35.98,36.0,35.95,35.96,139600.0,34.0782,34.0971,34.0498,34.0592,139600.0
2019-12-04 10:40:00,35.96,35.97,35.89,35.91,205732.0,34.0592,34.0687,33.9929,34.0119,205732.0
2019-12-04 10:50:00,35.91,35.93,35.86,35.9,173334.0,34.0119,34.0308,33.9645,34.0024,173334.0
2019-12-04 11:00:00,35.9,35.94,35.86,35.92,151917.0,34.0024,34.0403,33.9645,34.0213,151917.0
2019-12-04 11:10:00,35.91,35.97,35.91,35.95,148927.0,34.0119,34.0687,34.0119,34.0498,148927.0
2019-12-04 11:20:00,35.96,36.0,35.95,35.95,181877.0,34.0592,34.0971,34.0498,34.0498,181877.0
2019-12-04 11:30:00,35.96,36.0,35.96,35.98,270268.0,34.0592,34.0971,34.0592,34.0782,270268.0
2019-12-04 11:40:00,35.98,36.0,35.95,35.96,153118.0,34.0782,34.0971,34.0498,34.0592,153118.0
2019-12-04 11:50:00,35.95,35.98,35.93,35.97,207132.0,34.0498,34.0782,34.0308,34.0687,207132.0
2019-12-04 12:00:00,35.97,35.99,35.95,35.98,132625.0,34.0687,34.0876,34.0498,34.0782,132625.0
2019-12-04 12:10:00,35.98,36.0,35.96,36.0,151046.0,34.0782,34.0971,34.0592,34.0971,151046.0
2019-12-04 12:20:00,36.0,36.01,35.97,35.99,106858.0,34.0971,34.1066,34.0687,34.0876,106858.0
2019-12-04 12:30:00,35.99,36.0,35.97,35.98,85204.0,34.0876,34.0971,34.0687,34.0782,85204.0
2019-12-04 12:40:00,35.98,36.03,35.98,36.02,95204.0,34.0782,34.1255,34.0782,34.1161,95204.0
2019-12-04 12:50:00,36.02,36.03,35.97,35.98,163497.0,34.1161,34.1255,34.0687,34.0782,163497.0
2019-12-04 13:00:00,35.98,36.01,35.97,36.0,111841.0,34.0782,34.1066,34.0687,34.0971,111841.0
2019-12-04 13:10:00,36.0,36.03,35.99,36.02,62978.0,34.0971,34.1255,34.0876,34.1161,62978.0
2019-12-04 13:20:00,36.01,36.02,35.98,36.02,98947.0,34.1066,34.1161,34.0782,34.1161,98947.0
2019-12-04 13:30:00,36.02,36.02,35.97,36.0,134675.0,34.1161,34.1161,34.0687,34.0971,134675.0
2019-12-04 13:40:00,36.0,36.05,35.98,36.02,192370.0,34.0971,34.1445,34.0782,34.1161,192370.0
2019-12-04 13:50:00,36.01,36.04,36.0,36.03,95810.0,34.1066,34.135,34.0971,34.1255,95810.0
2019-12-04 14:00:00,36.03,36.04,36.01,36.03,102311.0,34.1255,34.135,34.1066,34.1255,102311.0
2019-12-04 14:10:00,36.02,36.05,35.99,36.03,145952.0,34.1161,34.1445,34.0876,34.1255,145952.0
2019-12-04 14:20:00,36.04,36.04,35.97,35.99,156278.0,34.135,34.135,34.0687,34.0876,156278.0
2019-12-04 14:30:00,35.99,36.0,35.96,35.98,124534.0,34.0876,34.0971,34.0592,34.0782,124534.0
2019-12-04 14:40:00,35.98,35.99,35.95,35.98,142409.0,34.0782,34.0876,34.0498,34.0782,142409.0
2019-12-04 14:50:00,35.98,36.0,35.96,35.98,110621.0,34.0782,34.0971,34.0592,34.0782,110621.0
2019-12-04 15:00:00,35.98,35.99,35.97,35.97,109638.0,34.0782,34.0876,34.0687,34.0687,109638.0
2019-12-04 15:10:00,35.98,35.98,35.93,35.95,145112.0,34.0782,34.0782,34.0308,34.0498,145112.0
2019-12-04 15:20:00,35.95,35.95,35.92,35.94,184280.0,34.0498,34.0498,34.0213,34.0403,184280.0
2019-12-04 15:30:00,35.94,35.94,35.84,35.86,288991.0,34.0403,34.0403,33.9456,33.9645,288991.0
2019-12-04 15:40:00,35.86,35.9,35.82,35.9,309649.0,33.9645,34.0024,33.9266,34.0024,309649.0
2019-12-04 15:50:00,35.9,35.92,35.79,35.81,797510.0,34.0024,34.0213,33.8982,33.9172,797510.0
2019-12-05 09:30:00,35.6,35.65,35.46,35.56,528239.0,34.0811,34.129,33.9471,34.0428,528239.0
2019-12-05 09:40:00,35.57,35.59,35.3,35.3,288091.0,34.0524,34.0716,33.7939,33.7939,288091.0
2019-12-05 09:50:00,35.31,35.42,35.28,35.3,287302.0,33.8035,33.9088,33.7748,33.7939,287302.0
2019-12-05 10:00:00,35.3,35.44,35.29,35.34,111459.0,33.7939,33.928,33.7844,33.8322,111459.0
2019-12-05 10:10:00,35.33,35.44,35.31,35.43,111727.0,33.8226,33.928,33.8035,33.9184,111727.0
2019-12-05 10:20:00,35.43,35.44,35.37,35.4,88889.0,33.9184,33.928,33.8609,33.8897,88889.0
2019-12-05 10:30:00,35.41,35.46,35.33,35.35,128975.0,33.8992,33.9471,33.8226,33.8418,128975.0
2019-12-05 10:40:00,35.34,35.41,35.32,35.41,81672.0,33.8322,33.8992,33.8131,33.8992,81672.0
2019-12-05 10:50:00,35.41,35.41,35.36,35.39,45856.0,33.8992,33.8992,33.8514,33.8801,45856.0
2019-12-05 11:00:00,35.39,35.4,35.35,35.38,59353.0,33.8801,33.8897,33.8418,33.8705,59353.0
2019-12-05 11:10:00,35.38,35.44,35.37,35.41,96280.0,33.8705,33.928,33.8609,33.8992,96280.0
2019-12-05 11:20:00,35.41,35.43,35.35,35.37,112834.0,33.8992,33.9184,33.8418,33.8609,112834.0
2019-12-05 11:30:00,35.37,35.37,35.31,35.34,66701.0,33.8609,33.8609,33.8035,33.8322,66701.0
2019-12-05 11:40:00,35.34,35.38,35.33,35.37,105323.0,33.8322,33.8705,33.8226,33.8609,105323.0
2019-12-05 11:50:00,35.38,35.39,35.32,35.32,104885.0,33.8705,33.8801,33.8131,33.8131,104885.0
2019-12-05 12:00:00,35.33,35.34,35.28,35.3,63192.0,33.8226,33.8322,33.7748,33.7939,63192.0
2019-12-05 12:10:00,35.3,35.31,35.25,35.28,96998.0,33.7939,33.8035,33.7461,33.7748,96998.0
2019-12-05 12:20:00,35.28,35.31,35.27,35.28,55187.0,33.7748,33.8035,33.7652,33.7748,55187.0
2019-12-05 12:30:00,35.28,35.33,35.28,35.28,51214.0,33.7748,33.8226,33.7748,33.7748,51214.0
2019-12-05 12:40:00,35.29,35.3,35.24,35.28,59122.0,33.7844,33.7939,33.7365,33.7748,59122.0
2019-12-05 12:50:00,35.28,35.29,35.26,35.27,49175.0,33.7748,33.7844,33.7556,33.7652,49175.0
2019-12-05 13:00:00,35.27,35.28,35.24,35.27,57006.0,33.7652,33.7748,33.7365,33.7652,57006.0
2019-12-05 13:10:00,35.27,35.27,35.22,35.23,74580.0,33.7652,33.7652,33.7173,33.7269,74580.0
2019-12-05 13:20:00,35.24,35.26,35.23,35.23,69599.0,33.7365,33.7556,33.7269,33.7269,69599.0
2019-12-05 13:30:00,35.24,35.31,35.24,35.3,103303.0,33.7365,33.8035,33.7365,33.7939,103303.0
2019-12-05 13:40:00,35.3,35.35,35.26,35.34,168066.0,33.7939,33.8418,33.7556,33.8322,168066.0
2019-12-05 13:50:00,35.35,35.37,35.3,35.3,78849.0,33.8418,33.8609,33.7939,33.7939,78849.0
2019-12-05 14:00:00,35.3,35.32,35.29,35.3,134497.0,33.7939,33.8131,33.7844,33.7939,134497.0
2019-12-05 14:10:00,35.3,35.33,35.28,35.33,93472.0,33.7939,33.8226,33.7748,33.8226,93472.0
2019-12-05 14:20:00,35.32,35.32,35.26,35.27,147120.0,33.8131,33.8131,33.7556,33.7652,147120.0
2019-12-05 14:30:00,35.27,35.32,35.26,35.32,109483.0,33.7652,33.8131,33.7556,33.8131,109483.0
2019-12-05 14:40:00,35.32,35.35,35.3,35.34,97858.0,33.8131,33.8418,33.7939,33.8322,97858.0
2019-12-05 14:50:00,35.34,35.35,35.23,35.27,163786.0,33.8322,33.8418,33.7269,33.7652,163786.0
2019-12-05 15:00:00,35.27,35.34,35.26,35.32,98144.0,33.7652,33.8322,33.7556,33.8131,98144.0
2019-12-05 15:10:00,35.32,35.34,35.29,35.33,158484.0,33.8131,33.8322,33.7844,33.8226,158484.0
2019-12-05 15:20:00,35.33,35.34,35.31,35.33,168237.0,33.8226,33.8322,33.8035,33.8226,168237.0
2019-12-05 15:30:00,35.33,35.34,35.3,35.32,214849.0,33.8226,33.8322,33.7939,33.8131,214849.0
2019-12-05 15:40:00,35.32,35.33,35.29,35.3,269738.0,33.8131,33.8226,33.7844,33.7939,269738.0
2019-12-05 15:50:00,35.3,35.32,35.27,35.32,543884.0,33.7939,33.8131,33.7652,33.8131,543884.0
2019-12-06 09:30:00,35.64,35.75,35.58,35.7,259697.0,34.1194,34.2247,34.062,34.1769,259697.0
2019-12-06 09:40:00,35.69,35.73,35.66,35.69,134576.0,34.1673,34.2056,34.1386,34.1673,134576.0
2019-12-06 09:50:00,35.69,35.72,35.67,35.7,83750.0,34.1673,34.196,34.1481,34.1769,83750.0
2019-12-06 10:00:00,35.7,35.71,35.64,35.65,131010.0,34.1769,34.1864,34.1194,34.129,131010.0
2019-12-06 10:10:00,35.66,35.69,35.62,35.68,168611.0,34.1386,34.1673,34.1003,34.1577,168611.0
2019-12-06 10:20:00,35.67,35.69,35.61,35.63,43499.0,34.1481,34.1673,34.0907,34.1098,43499.0
2019-12-06 10:30:00,35.63,35.63,35.57,35.6,77653.0,34.1098,34.1098,34.0524,34.0811,77653.0
2019-12-06 10:40:00,35.6,35.63,35.6,35.62,48123.0,34.0811,34.1098,34.0811,34.1003,48123.0
2019-12-06 10:50:00,35.62,35.65,35.6,35.64,66792.0,34.1003,34.129,34.0811,34.1194,66792.0
2019-12-06 11:00:00,35.64,35.69,35.62,35.64,139874.0,34.1194,34.1673,34.1003,34.1194,139874.0
2019-12-06 11:10:00,35.63,35.68,35.62,35.66,104708.0,34.1098,34.1577,34.1003,34.1386,104708.0
2019-12-06 11:20:00,35.66,35.67,35.62,35.65,164504.0,34.1386,34.1481,34.1003,34.129,164504.0
2019-12-06 11:30:00,35.65,35.69,35.63,35.67,115267.0,34.129,34.1673,34.1098,34.1481,115267.0
2019-12-06 11:40:00,35.68,35.7,35.65,35.69,148141.0,34.1577,34.1769,34.129,34.1673,148141.0
2019-12-06 11:50:00,35.69,35.72,35.68,35.72,164016.0,34.1673,34.196,34.1577,34.196,164016.0
2019-12-06 12:00:00,35.72,35.72,35.69,35.72,110992.0,34.196,34.196,34.1673,34.196,110992.0
2019-12-06 12:10:00,35.72,35.76,35.71,35.75,166566.0,34.196,34.2343,34.1864,34.2247,166566.0
2019-12-06 12:20:00,35.74,35.75,35.69,35.72,78032.0,34.2152,34.2247,34.1673,34.196,78032.0
2019-12-06 12:30:00,35.71,35.72,35.68,35.69,375375.0,34.1864,34.196,34.1577,34.1673,375375.0
2019-12-06 12:40:00,35.7,35.71,35.66,35.7,85375.0,34.1769,34.1864,34.1386,34.1769,85375.0
2019-12-06 12:50:00,35.7,35.72,35.66,35.67,86659.0,34.1769,34.196,34.1386,34.1481,86659.0
2019-12-06 13:00:00,35.68,35.68,35.62,35.64,90769.0,34.1577,34.1577,34.1003,34.1194,90769.0
2019-12-06 13:10:00,35.64,35.65,35.59,35.59,78323.0,34.1194,34.129,34.0716,34.0716,78323.0
2019-12-06 13:20:00,35.59,35.6,35.57,35.57,75903.0,34.0716,34.0811,34.0524,34.0524,75903.0
2019-12-06 13:30:00,35.57,35.64,35.56,35.62,80997.0,34.0524,34.1194,34.0428,34.1003,80997.0
2019-12-06 13:40:00,35.61,35.62,35.58,35.59,60910.0,34.0907,34.1003,34.062,34.0716,60910.0
2019-12-06 13:50:00,35.58,35.59,35.52,35.54,192449.0,34.062,34.0716,34.0045,34.0237,192449.0
2019-12-06 14:00:00,35.53,35.54,35.48,35.5,93337.0,34.0141,34.0237,33.9662,33.9854,93337.0
2019-12-06 14:10:00,35.51,35.55,35.47,35.48,97279.0,33.995,34.0333,33.9567,33.9662,97279.0
2019-12-06 14:20:00,35.48,35.54,35.46,35.5,137628.0,33.9662,34.0237,33.9471,33.9854,137628.0
2019-12-06 14:30:00,35.51,35.53,35.5,35.52,71879.0,33.995,34.0141,33.9854,34.0045,71879.0
2019-12-06 14:40:00,35.52,35.54,35.48,35.48,65387.0,34.0045,34.0237,33.9662,33.9662,65387.0
2019-12-06 14:50:00,35.48,35.54,35.48,35.5,78607.0,33.9662,34.0237,33.9662,33.9854,78607.0
2019-12-06 15:00:00,35.5,35.53,35.49,35.52,92614.0,33.9854,34.0141,33.9758,34.0045,92614.0
2019-12-06 15:10:00,35.52,35.53,35.47,35.48,110528.0,34.0045,34.0141,33.9567,33.9662,110528.0
2019-12-06 15:20:00,35.47,35.49,35.45,35.46,135441.0,33.9567,33.9758,33.9375,33.9471,135441.0
2019-12-06 15:30:00,35.46,35.5,35.44,35.48,222087.0,33.9471,33.9854,33.928,33.9662,222087.0
2019-12-06 15:40:00,35.48,35.59,35.48,35.57,387212.0,33.9662,34.0716,33.9662,34.0524,387212.0
2019-12-06 15:50:00,35.56,35.65,35.53,35.54,1470078.0,34.0428,34.129,34.0141,34.0237,1470078.0
2019-12-09 09:30:00,35.45,35.59,35.4,35.58,292772.0,33.9375,34.0716,33.8897,34.062,292772.0
2019-12-09 09:40:00,35.58,35.59,35.49,35.52,161587.0,34.062,34.0716,33.9758,34.0045,161587.0
2019-12-09 09:50:00,35.51,35.52,35.46,35.49,131794.0,33.995,34.0045,33.9471,33.9758,131794.0
2019-12-09 10:00:00,35.49,35.52,35.4,35.48,459996.0,33.9758,34.0045,33.8897,33.9662,459996.0
2019-12-09 10:10:00,35.48,35.49,35.44,35.48,216832.0,33.9662,33.9758,33.928,33.9662,216832.0
2019-12-09 10:20:00,35.48,35.48,35.42,35.44,205310.0,33.9662,33.9662,33.9088,33.928,205310.0
2019-12-09 10:30:00,35.44,35.52,35.43,35.49,141103.0,33.928,34.0045,33.9184,33.9758,141103.0
2019-12-09 10:40:00,35.5,35.51,35.44,35.45,183787.0,33.9854,33.995,33.928,33.9375,183787.0
2019-12-09 10:50:00,35.45,35.46,35.41,35.41,84033.0,33.9375,33.9471,33.8992,33.8992,84033.0
2019-12-09 11:00:00,35.41,35.47,35.4,35.44,118722.0,33.8992,33.9567,33.8897,33.928,118722.0
2019-12-09 11:10:00,35.45,35.49,35.35,35.49,279226.0,33.9375,33.9758,33.8418,33.9758,279226.0
2019-12-09 11:20:00,35.48,35.5,35.44,35.46,157423.0,33.9662,33.9854,33.928,33.9471,157423.0
2019-12-09 11:30:00,35.47,35.48,35.44,35.46,98524.0,33.9567,33.9662,33.928,33.9471,98524.0
2019-12-09 11:40:00,35.46,35.48,35.43,35.45,88844.0,33.9471,33.9662,33.9184,33.9375,88844.0
2019-12-09 11:50:00,35.44,35.47,35.44,35.45,52814.0,33.928,33.9567,33.928,33.9375,52814.0
2019-12-09 12:00:00,35.45,35.46,35.44,35.45,77562.0,33.9375,33.9471,33.928,33.9375,77562.0
2019-12-09 12:10:00,35.44,35.45,35.37,35.37,86203.0,33.928,33.9375,33.8609,33.8609,86203.0
2019-12-09 12:20:00,35.37,35.42,35.36,35.42,75686.0,33.8609,33.9088,33.8514,33.9088,75686.0
2019-12-09 12:30:00,35.42,35.42,35.39,35.4,46772.0,33.9088,33.9088,33.8801,33.8897,46772.0
2019-12-09 12:40:00,35.4,35.42,35.38,35.4,80857.0,33.8897,33.9088,33.8705,33.8897,80857.0
2019-12-09 12:50:00,35.39,35.4,35.37,35.38,48780.0,33.8801,33.8897,33.8609,33.8705,48780.0
2019-12-09 13:00:00,35.38,35.41,35.38,35.4,54193.0,33.8705,33.8992,33.8705,33.8897,54193.0
2019-12-09 13:10:00,35.4,35.41,35.37,35.38,48069.0,33.8897,33.8992,33.8609,33.8705,48069.0
2019-12-09 13:20:00,35.39,35.42,35.37,35.39,67204.0,33.8801,33.9088,33.8609,33.8801,67204.0
2019-12-09 13:30:00,35.39,35.42,35.38,35.41,51743.0,33.8801,33.9088,33.8705,33.8992,51743.0
2019-12-09 13:40:00,35.41,35.43,35.38,35.43,63508.0,33.8992,33.9184,33.8705,33.9184,63508.0
2019-12-09 13:50:00,35.43,35.43,35.39,35.41,75512.0,33.9184,33.9184,33.8801,33.8992,75512.0
2019-12-09 14:00:00,35.41,35.42,35.37,35.37,111880.0,33.8992,33.9088,33.8609,33.8609,111880.0
2019-12-09 14:10:00,35.38,35.44,35.35,35.42,107427.0,33.8705,33.928,33.8418,33.9088,107427.0
2019-12-09 14:20:00,35.42,35.46,35.42,35.45,86899.0,33.9088,33.9471,33.9088,33.9375,86899.0
2019-12-09 14:30:00,35.45,35.46,35.42,35.45,50189.0,33.9375,33.9471,33.9088,33.9375,50189.0
2019-12-09 14:40:00,35.45,35.46,35.43,35.45,53757.0,33.9375,33.9471,33.9184,33.9375,53757.0
2019-12-09 14:50:00,35.45,35.47,35.44,35.45,79823.0,33.9375,33.9567,33.928,33.9375,79823.0
2019-12-09 15:00:00,35.44,35.45,35.42,35.45,110866.0,33.928,33.9375,33.9088,33.9375,110866.0
2019-12-09 15:10:00,35.45,35.48,35.44,35.47,71712.0,33.9375,33.9662,33.928,33.9567,71712.0
2019-12-09 15:20:00,35.47,35.47,35.43,35.44,121884.0,33.9567,33.9567,33.9184,33.928,121884.0
2019-12-09 15:30:00,35.43,35.44,35.39,35.4,157047.0,33.9184,33.928,33.8801,33.8897,157047.0
2019-12-09 15:40:00,35.4,35.41,35.35,35.4,226342.0,33.8897,33.8992,33.8418,33.8897,226342.0
2019-12-09 15:50:00,35.4,35.41,35.36,35.38,440412.0,33.8897,33.8992,33.8514,33.8705,440412.0
2019-12-10 09:30:00,35.35,35.35,35.12,35.15,261958.0,33.8418,33.8418,33.6216,33.6503,261958.0
2019-12-10 09:40:00,35.16,35.16,35.04,35.14,187917.0,33.6599,33.6599,33.545,33.6408,187917.0
2019-12-10 09:50:00,35.15,35.22,35.1,35.18,112852.0,33.6503,33.7173,33.6025,33.679,112852.0
2019-12-10 10:00:00,35.19,35.24,35.16,35.23,109922.0,33.6886,33.7365,33.6599,33.7269,109922.0
2019-12-10 10:10:00,35.23,35.31,35.22,35.29,108552.0,33.7269,33.8035,33.7173,33.7844,108552.0
2019-12-10 10:20:00,35.29,35.38,35.27,35.37,126183.0,33.7844,33.8705,33.7652,33.8609,126183.0
2019-12-10 10:30:00,35.37,35.38,35.27,35.27,153224.0,33.8609,33.8705,33.7652,33.7652,153224.0
2019-12-10 10:40:00,35.28,35.34,35.25,35.3,255346.0,33.7748,33.8322,33.7461,33.7939,255346.0
2019-12-10 10:50:00,35.3,35.34,35.29,35.34,115084.0,33.7939,33.8322,33.7844,33.8322,115084.0
2019-12-10 11:00:00,35.34,35.34,35.24,35.32,172513.0,33.8322,33.8322,33.7365,33.8131,172513.0
2019-12-10 11:10:00,35.31,35.31,35.25,35.26,77632.0,33.8035,33.8035,33.7461,33.7556,77632.0
2019-12-10 11:20:00,35.26,35.3,35.24,35.29,108933.0,33.7556,33.7939,33.7365,33.7844,108933.0
2019-12-10 11:30:00,35.3,35.33,35.28,35.28,105875.0,33.7939,33.8226,33.7748,33.7748,105875.0
2019-12-10 11:40:00,35.29,35.31,35.25,35.25,139730.0,33.7844,33.8035,33.7461,33.7461,139730.0
2019-12-10 11:50:00,35.25,35.26,35.2,35.23,69368.0,33.7461,33.7556,33.6982,33.7269,69368.0
2019-12-10 12:00:00,35.23,35.26,35.21,35.24,93401.0,33.7269,33.7556,33.7078,33.7365,93401.0
2019-12-10 12:10:00,35.23,35.24,35.22,35.23,75267.0,33.7269,33.7365,33.7173,33.7269,75267.0
2019-12-10 12:20:00,35.24,35.24,35.19,35.19,79909.0,33.7365,33.7365,33.6886,33.6886,79909.0
2019-12-10 12:30:00,35.2,35.23,35.18,35.18,54977.0,33.6982,33.7269,33.679,33.679,54977.0
2019-12-10 12:40:00,35.19,35.21,35.17,35.19,62242.0,33.6886,33.7078,33.6695,33.6886,62242.0
2019-12-10 12:50:00,35.18,35.22,35.17,35.2,61211.0,33.679,33.7173,33.6695,33.6982,61211.0
2019-12-10 13:00:00,35.2,35.21,35.18,35.19,97905.0,33.6982,33.7078,33.679,33.6886,97905.0
2019-12-10 13:10:00,35.19,35.21,35.1,35.13,342093.0,33.6886,33.7078,33.6025,33.6312,342093.0
2019-12-10 13:20:00,35.13,35.21,35.1,35.18,201680.0,33.6312,33.7078,33.6025,33.679,201680.0
2019-12-10 13:30:00,35.19,35.19,35.16,35.17,45145.0,33.6886,33.6886,33.6599,33.6695,45145.0
2019-12-10 13:40:00,35.17,35.18,35.15,35.18,52562.0,33.6695,33.679,33.6503,33.679,52562.0
2019-12-10 13:50:00,35.17,35.19,35.15,35.16,57235.0,33.6695,33.6886,33.6503,33.6599,57235.0
2019-12-10 14:00:00,35.16,35.17,35.12,35.13,96558.0,33.6599,33.6695,33.6216,33.6312,96558.0
2019-12-10 14:10:00,35.13,35.14,35.12,35.13,84210.0,33.6312,33.6408,33.6216,33.6312,84210.0
2019-12-10 14:20:00,35.14,35.15,35.12,35.13,182659.0,33.6408,33.6503,33.6216,33.6312,182659.0
2019-12-10 14:30:00,35.13,35.13,35.07,35.07,105324.0,33.6312,33.6312,33.5737,33.5737,105324.0
2019-12-10 14:40:00,35.08,35.08,35.02,35.02,156400.0,33.5833,33.5833,33.5259,33.5259,156400.0
2019-12-10 14:50:00,35.02,35.05,35.02,35.05,126009.0,33.5259,33.5546,33.5259,33.5546,126009.0
2019-12-10 15:00:00,35.04,35.07,35.0,35.01,130533.0,33.545,33.5737,33.5067,33.5163,130533.0
2019-12-10 15:10:00,35.01,35.01,34.96,34.98,220243.0,33.5163,33.5163,33.4684,33.4876,220243.0
2019-12-10 15:20:00,34.97,34.98,34.96,34.98,80182.0,33.478,33.4876,33.4684,33.4876,80182.0
2019-12-10 15:30:00,34.98,35.03,34.97,35.0,321763.0,33.4876,33.5354,33.478,33.5067,321763.0
2019-12-10 15:40:00,35.0,35.08,34.99,35.06,237252.0,33.5067,33.5833,33.4972,33.5642,237252.0
2019-12-10 15:50:00,35.07,35.11,35.04,35.1,718606.0,33.5737,33.612,33.545,33.6025,718606.0
2019-12-11 09:30:00,35.13,35.33,35.1,35.32,211430.0,33.6312,33.8226,33.6025,33.8131,211430.0
2019-12-11 09:40:00,35.33,35.37,35.3,35.33,249350.0,33.8226,33.8609,33.7939,33.8226,249350.0
2019-12-11 09:50:00,35.34,35.41,35.32,35.39,282048.0,33.8322,33.8992,33.8131,33.8801,282048.0
2019-12-11 10:00:00,35.39,35.41,35.36,35.39,137634.0,33.8801,33.8992,33.8514,33.8801,137634.0
2019-12-11 10:10:00,35.4,35.4,35.29,35.31,137910.0,33.8897,33.8897,33.7844,33.8035,137910.0
2019-12-11 10:20:00,35.31,35.31,35.26,35.27,139942.0,33.8035,33.8035,33.7556,33.7652,139942.0
2019-12-11 10:30:00,35.27,35.36,35.24,35.35,128699.0,33.7652,33.8514,33.7365,33.8418,128699.0
2019-12-11 10:40:00,35.35,35.39,35.31,35.32,52561.0,33.8418,33.8801,33.8035,33.8131,52561.0
2019-12-11 10:50:00,35.32,35.32,35.24,35.27,70810.0,33.8131,33.8131,33.7365,33.7652,70810.0
2019-12-11 11:00:00,35.26,35.28,35.21,35.24,102405.0,33.7556,33.7748,33.7078,33.7365,102405.0
2019-12-11 11:10:00,35.23,35.26,35.22,35.23,58318.0,33.7269,33.7556,33.7173,33.7269,58318.0
2019-12-11 11:20:00,35.23,35.25,35.22,35.25,54128.0,33.7269,33.7461,33.7173,33.7461,54128.0
2019-12-11 11:30:00,35.24,35.29,35.24,35.28,63737.0,33.7365,33.7844,33.7365,33.7748,63737.0
2019-12-11 11:40:00,35.28,35.32,35.27,35.28,42441.0,33.7748,33.8131,33.7652,33.7748,42441.0
2019-12-11 11:50:00,35.29,35.29,35.25,35.27,97026.0,33.7844,33.7844,33.7461,33.7652,97026.0
2019-12-11 12:00:00,35.28,35.33,35.27,35.3,62116.0,33.7748,33.8226,33.7652,33.7939,62116.0
2019-12-11 12:10:00,35.3,35.33,35.3,35.32,77479.0,33.7939,33.8226,33.7939,33.8131,77479.0
2019-12-11 12:20:00,35.31,35.35,35.28,35.34,51504.0,33.8035,33.8418,33.7748,33.8322,51504.0
2019-12-11 12:30:00,35.34,35.38,35.33,35.36,76363.0,33.8322,33.8705,33.8226,33.8514,76363.0
2019-12-11 12:40:00,35.36,35.4,35.36,35.38,75211.0,33.8514,33.8897,33.8514,33.8705,75211.0
2019-12-11 12:50:00,35.39,35.4,35.38,35.4,38977.0,33.8801,33.8897,33.8705,33.8897,38977.0
2019-12-11 13:00:00,35.39,35.4,35.35,35.39,62561.0,33.8801,33.8897,33.8418,33.8801,62561.0
2019-12-11 13:10:00,35.39,35.39,35.37,35.39,87184.0,33.8801,33.8801,33.8609,33.8801,87184.0
2019-12-11 13:20:00,35.39,35.39,35.35,35.36,128931.0,33.8801,33.8801,33.8418,33.8514,128931.0
2019-12-11 13:30:00,35.35,35.37,35.33,35.34,49152.0,33.8418,33.8609,33.8226,33.8322,49152.0
2019-12-11 13:40:00,35.35,35.35,35.32,35.34,50669.0,33.8418,33.8418,33.8131,33.8322,50669.0
2019-12-11 13:50:00,35.33,35.34,35.31,35.32,68598.0,33.8226,33.8322,33.8035,33.8131,68598.0
2019-12-11 14:00:00,35.31,35.33,35.28,35.29,87402.0,33.8035,33.8226,33.7748,33.7844,87402.0
2019-12-11 14:10:00,35.29,35.31,35.25,35.3,113821.0,33.7844,33.8035,33.7461,33.7939,113821.0
2019-12-11 14:20:00,35.29,35.31,35.25,35.26,98181.0,33.7844,33.8035,33.7461,33.7556,98181.0
2019-12-11 14:30:00,35.26,35.26,35.23,35.23,100809.0,33.7556,33.7556,33.7269,33.7269,100809.0
2019-12-11 14:40:00,35.23,35.31,35.22,35.3,174495.0,33.7269,33.8035,33.7173,33.7939,174495.0
2019-12-11 14:50:00,35.3,35.32,35.27,35.31,142291.0,33.7939,33.8131,33.7652,33.8035,142291.0
2019-12-11 15:00:00,35.32,35.32,35.26,35.27,150648.0,33.8131,33.8131,33.7556,33.7652,150648.0
2019-12-11 15:10:00,35.27,35.27,35.24,35.25,96053.0,33.7652,33.7652,33.7365,33.7461,96053.0
2019-12-11 15:20:00,35.25,35.28,35.24,35.25,197052.0,33.7461,33.7748,33.7365,33.7461,197052.0
2019-12-11 15:30:00,35.25,35.26,35.22,35.22,162997.0,33.7461,33.7556,33.7173,33.7173,162997.0
2019-12-11 15:40:00,35.23,35.24,35.2,35.2,154315.0,33.7269,33.7365,33.6982,33.6982,154315.0
2019-12-11 15:50:00,35.21,35.27,35.2,35.24,505224.0,33.7078,33.7652,33.6982,33.7365,505224.0
2019-12-12 09:30:00,35.34,35.69,35.24,35.67,459069.0,33.8322,34.1673,33.7365,34.1481,459069.0
2019-12-12 09:40:00,35.66,35.76,35.62,35.76,251248.0,34.1386,34.2343,34.1003,34.2343,251248.0
2019-12-12 09:50:00,35.75,35.8,35.72,35.79,155597.0,34.2247,34.2726,34.196,34.263,155597.0
2019-12-12 10:00:00,35.8,35.96,35.79,35.92,534324.0,34.2726,34.4258,34.263,34.3875,534324.0
2019-12-12 10:10:00,35.92,36.08,35.91,36.08,352341.0,34.3875,34.5406,34.3779,34.5406,352341.0
2019-12-12 10:20:00,36.08,36.1,35.95,36.01,254576.0,34.5406,34.5598,34.4162,34.4736,254576.0
2019-12-12 10:30:00,36.01,36.01,35.86,35.87,178333.0,34.4736,34.4736,34.33,34.3396,178333.0
2019-12-12 10:40:00,35.86,35.9,35.76,35.87,248047.0,34.33,34.3683,34.2343,34.3396,248047.0
2019-12-12 10:50:00,35.88,35.98,35.88,35.97,164069.0,34.3492,34.4449,34.3492,34.4353,164069.0
2019-12-12 11:00:00,35.98,36.04,35.94,36.04,141443.0,34.4449,34.5024,34.4066,34.5024,141443.0
2019-12-12 11:10:00,36.04,36.06,36.02,36.02,207714.0,34.5024,34.5215,34.4832,34.4832,207714.0
2019-12-12 11:20:00,36.02,36.08,36.0,36.08,298142.0,34.4832,34.5406,34.4641,34.5406,298142.0
2019-12-12 11:30:00,36.07,36.1,36.02,36.06,238687.0,34.5311,34.5598,34.4832,34.5215,238687.0
2019-12-12 11:40:00,36.07,36.13,36.05,36.11,155498.0,34.5311,34.5885,34.5119,34.5694,155498.0
2019-12-12 11:50:00,36.11,36.12,35.99,36.04,140722.0,34.5694,34.5789,34.4545,34.5024,140722.0
2019-12-12 12:00:00,36.05,36.06,36.0,36.04,89207.0,34.5119,34.5215,34.4641,34.5024,89207.0
2019-12-12 12:10:00,36.04,36.06,36.01,36.03,127296.0,34.5024,34.5215,34.4736,34.4928,127296.0
2019-12-12 12:20:00,36.03,36.04,35.94,35.98,141864.0,34.4928,34.5024,34.4066,34.4449,141864.0
2019-12-12 12:30:00,35.98,36.09,35.98,36.06,97484.0,34.4449,34.5502,34.4449,34.5215,97484.0
2019-12-12 12:40:00,36.06,36.08,36.04,36.05,107411.0,34.5215,34.5406,34.5024,34.5119,107411.0
2019-12-12 12:50:00,36.05,36.06,36.04,36.05,63262.0,34.5119,34.5215,34.5024,34.5119,63262.0
2019-12-12 13:00:00,36.05,36.06,36.01,36.03,80007.0,34.5119,34.5215,34.4736,34.4928,80007.0
2019-12-12 13:10:00,36.04,36.09,36.03,36.07,76170.0,34.5024,34.5502,34.4928,34.5311,76170.0
2019-12-12 13:20:00,36.07,36.08,36.04,36.06,93468.0,34.5311,34.5406,34.5024,34.5215,93468.0
2019-12-12 13:30:00,36.07,36.07,36.02,36.02,57142.0,34.5311,34.5311,34.4832,34.4832,57142.0
2019-12-12 13:40:00,36.02,36.04,36.02,36.04,55101.0,34.4832,34.5024,34.4832,34.5024,55101.0
2019-12-12 13:50:00,36.04,36.09,36.03,36.09,93977.0,34.5024,34.5502,34.4928,34.5502,93977.0
2019-12-12 14:00:00,36.08,36.11,36.08,36.1,48604.0,34.5406,34.5694,34.5406,34.5598,48604.0
2019-12-12 14:10:00,36.1,36.12,36.09,36.11,75651.0,34.5598,34.5789,34.5502,34.5694,75651.0
2019-12-12 14:20:00,36.11,36.11,36.08,36.1,110237.0,34.5694,34.5694,34.5406,34.5598,110237.0
2019-12-12 14:30:00,36.1,36.29,36.09,36.16,402460.0,34.5598,34.7417,34.5502,34.6172,402460.0
2019-12-12 14:40:00,36.16,36.2,36.08,36.19,571285.0,34.6172,34.6555,34.5406,34.646,571285.0
2019-12-12 14:50:00,36.19,36.21,36.16,36.2,127084.0,34.646,34.6651,34.6172,34.6555,127084.0
2019-12-12 15:00:00,36.19,36.23,36.17,36.17,388266.0,34.646,34.6842,34.6268,34.6268,388266.0
2019-12-12 15:10:00,36.18,36.21,36.14,36.18,170891.0,34.6364,34.6651,34.5981,34.6364,170891.0
2019-12-12 15:20:00,36.17,36.2,36.15,36.2,146925.0,34.6268,34.6555,34.6077,34.6555,146925.0
2019-12-12 15:30:00,36.19,36.2,36.08,36.12,309796.0,34.646,34.6555,34.5406,34.5789,309796.0
2019-12-12 15:40:00,36.11,36.14,36.09,36.14,398022.0,34.5694,34.5981,34.5502,34.5981,398022.0
2019-12-12 15:50:00,36.14,36.16,36.06,36.12,1224615.0,34.5981,34.6172,34.5215,34.5789,1224615.0
2019-12-13 09:30:00,36.16,36.25,35.92,36.01,326618.0,34.6172,34.7034,34.3875,34.4736,326618.0
2019-12-13 09:40:00,36.01,36.03,35.81,35.82,159875.0,34.4736,34.4928,34.2822,34.2917,159875.0
2019-12-13 09:50:00,35.81,36.04,35.76,36.04,330500.0,34.2822,34.5024,34.2343,34.5024,330500.0
2019-12-13 10:00:00,36.04,36.3,36.01,36.25,409340.0,34.5024,34.7513,34.4736,34.7034,409340.0
2019-12-13 10:10:00,36.25,36.34,36.25,36.3,308084.0,34.7034,34.7896,34.7034,34.7513,308084.0
2019-12-13 10:20:00,36.3,36.33,36.1,36.12,264412.0,34.7513,34.78,34.5598,34.5789,264412.0
2019-12-13 10:30:00,36.13,36.13,35.82,35.86,347438.0,34.5885,34.5885,34.2917,34.33,347438.0
2019-12-13 10:40:00,35.85,36.03,35.85,35.94,150729.0,34.3205,34.4928,34.3205,34.4066,150729.0
2019-12-13 10:50:00,35.95,35.97,35.85,35.87,118238.0,34.4162,34.4353,34.3205,34.3396,118238.0
2019-12-13 11:00:00,35.87,35.9,35.81,35.9,114438.0,34.3396,34.3683,34.2822,34.3683,114438.0
2019-12-13 11:10:00,35.9,35.92,35.78,35.79,147212.0,34.3683,34.3875,34.2534,34.263,147212.0
2019-12-13 11:20:00,35.79,35.8,35.72,35.72,152087.0,34.263,34.2726,34.196,34.196,152087.0
2019-12-13 11:30:00,35.72,35.77,35.67,35.73,105272.0,34.196,34.2439,34.1481,34.2056,105272.0
2019-12-13 11:40:00,35.72,35.74,35.66,35.72,118465.0,34.196,34.2152,34.1386,34.196,118465.0
2019-12-13 11:50:00,35.72,35.82,35.72,35.81,176946.0,34.196,34.2917,34.196,34.2822,176946.0
2019-12-13 12:00:00,35.8,35.82,35.73,35.73,99910.0,34.2726,34.2917,34.2056,34.2056,99910.0
2019-12-13 12:10:00,35.73,35.74,35.71,35.71,56284.0,34.2056,34.2152,34.1864,34.1864,56284.0
2019-12-13 12:20:00,35.72,35.78,35.7,35.77,64942.0,34.196,34.2534,34.1769,34.2439,64942.0
2019-12-13 12:30:00,35.77,35.79,35.67,35.72,171492.0,34.2439,34.263,34.1481,34.196,171492.0
2019-12-13 12:40:00,35.73,35.73,35.69,35.69,89788.0,34.2056,34.2056,34.1673,34.1673,89788.0
2019-12-13 12:50:00,35.7,35.78,35.7,35.78,61383.0,34.1769,34.2534,34.1769,34.2534,61383.0
2019-12-13 13:00:00,35.78,35.79,35.73,35.78,85912.0,34.2534,34.263,34.2056,34.2534,85912.0
2019-12-13 13:10:00,35.79,35.8,35.74,35.77,63430.0,34.263,34.2726,34.2152,34.2439,63430.0
2019-12-13 13:20:00,35.77,35.77,35.72,35.73,41129.0,34.2439,34.2439,34.196,34.2056,41129.0
2019-12-13 13:30:00,35.73,35.73,35.69,35.7,94912.0,34.2056,34.2056,34.1673,34.1769,94912.0
2019-12-13 13:40:00,35.7,35.73,35.68,35.72,92703.0,34.1769,34.2056,34.1577,34.196,92703.0
2019-12-13 13:50:00,35.72,35.76,35.71,35.73,61779.0,34.196,34.2343,34.1864,34.2056,61779.0
2019-12-13 14:00:00,35.74,35.75,35.7,35.72,82411.0,34.2152,34.2247,34.1769,34.196,82411.0
2019-12-13 14:10:00,35.72,35.72,35.66,35.69,122293.0,34.196,34.196,34.1386,34.1673,122293.0
2019-12-13 14:20:00,35.69,35.69,35.65,35.66,67233.0,34.1673,34.1673,34.129,34.1386,67233.0
2019-12-13 14:30:00,35.66,35.67,35.61,35.63,57299.0,34.1386,34.1481,34.0907,34.1098,57299.0
2019-12-13 14:40:00,35.63,35.64,35.61,35.63,84986.0,34.1098,34.1194,34.0907,34.1098,84986.0
2019-12-13 14:50:00,35.62,35.69,35.62,35.66,88804.0,34.1003,34.1673,34.1003,34.1386,88804.0
2019-12-13 15:00:00,35.66,35.66,35.62,35.64,93935.0,34.1386,34.1386,34.1003,34.1194,93935.0
2019-12-13 15:10:00,35.64,35.65,35.61,35.63,118396.0,34.1194,34.129,34.0907,34.1098,118396.0
2019-12-13 15:20:00,35.63,35.7,35.62,35.67,173526.0,34.1098,34.1769,34.1003,34.1481,173526.0
2019-12-13 15:30:00,35.67,35.71,35.61,35.64,350489.0,34.1481,34.1864,34.0907,34.1194,350489.0
2019-12-13 15:40:00,35.65,35.66,35.61,35.62,229039.0,34.129,34.1386,34.0907,34.1003,229039.0
2019-12-13 15:50:00,35.62,35.67,35.61,35.65,592945.0,34.1003,34.1481,34.0907,34.129,592945.0
2019-12-16 09:30:00,35.82,36.0,35.65,35.71,418688.0,34.2917,34.4641,34.129,34.1864,418688.0
2019-12-16 09:40:00,35.72,35.87,35.71,35.81,265664.0,34.196,34.3396,34.1864,34.2822,265664.0
2019-12-16 09:50:00,35.81,35.83,35.75,35.77,189031.0,34.2822,34.3013,34.2247,34.2439,189031.0
2019-12-16 10:00:00,35.77,35.85,35.74,35.81,123820.0,34.2439,34.3205,34.2152,34.2822,123820.0
2019-12-16 10:10:00,35.82,35.83,35.73,35.77,174974.0,34.2917,34.3013,34.2056,34.2439,174974.0
2019-12-16 10:20:00,35.77,35.95,35.76,35.92,330882.0,34.2439,34.4162,34.2343,34.3875,330882.0
2019-12-16 10:30:00,35.93,36.04,35.9,36.03,254445.0,34.397,34.5024,34.3683,34.4928,254445.0
2019-12-16 10:40:00,36.02,36.05,35.99,36.02,181818.0,34.4832,34.5119,34.4545,34.4832,181818.0
2019-12-16 10:50:00,36.02,36.02,35.98,35.99,106215.0,34.4832,34.4832,34.4449,34.4545,106215.0
2019-12-16 11:00:00,35.98,36.03,35.98,36.02,65589.0,34.4449,34.4928,34.4449,34.4832,65589.0
2019-12-16 11:10:00,36.02,36.1,36.02,36.09,146399.0,34.4832,34.5598,34.4832,34.5502,146399.0
2019-12-16 11:20:00,36.09,36.14,36.07,36.09,119952.0,34.5502,34.5981,34.5311,34.5502,119952.0
2019-12-16 11:30:00,36.08,36.12,36.05,36.1,147131.0,34.5406,34.5789,34.5119,34.5598,147131.0
2019-12-16 11:40:00,36.09,36.13,36.08,36.13,102128.0,34.5502,34.5885,34.5406,34.5885,102128.0
2019-12-16 11:50:00,36.13,36.13,36.06,36.11,138031.0,34.5885,34.5885,34.5215,34.5694,138031.0
2019-12-16 12:00:00,36.11,36.14,36.1,36.13,211065.0,34.5694,34.5981,34.5598,34.5885,211065.0
2019-12-16 12:10:00,36.13,36.22,36.12,36.21,146751.0,34.5885,34.6747,34.5789,34.6651,146751.0
2019-12-16 12:20:00,36.2,36.21,36.16,36.18,155009.0,34.6555,34.6651,34.6172,34.6364,155009.0
2019-12-16 12:30:00,36.18,36.21,36.15,36.19,102457.0,34.6364,34.6651,34.6077,34.646,102457.0
2019-12-16 12:40:00,36.19,36.2,36.14,36.18,131328.0,34.646,34.6555,34.5981,34.6364,131328.0
2019-12-16 12:50:00,36.18,36.18,36.14,36.14,108247.0,34.6364,34.6364,34.5981,34.5981,108247.0
2019-12-16 13:00:00,36.15,36.21,36.14,36.19,85879.0,34.6077,34.6651,34.5981,34.646,85879.0
2019-12-16 13:10:00,36.19,36.21,36.18,36.2,69212.0,34.646,34.6651,34.6364,34.6555,69212.0
2019-12-16 13:20:00,36.2,36.21,36.18,36.2,70674.0,34.6555,34.6651,34.6364,34.6555,70674.0
2019-12-16 13:30:00,36.2,36.22,36.16,36.2,119891.0,34.6555,34.6747,34.6172,34.6555,119891.0
2019-12-16 13:40:00,36.21,36.25,36.2,36.22,66709.0,34.6651,34.7034,34.6555,34.6747,66709.0
2019-12-16 13:50:00,36.22,36.24,36.2,36.23,65814.0,34.6747,34.6938,34.6555,34.6842,65814.0
2019-12-16 14:00:00,36.23,36.24,36.18,36.2,65743.0,34.6842,34.6938,34.6364,34.6555,65743.0
2019-12-16 14:10:00,36.19,36.2,36.12,36.14,87119.0,34.646,34.6555,34.5789,34.5981,87119.0
2019-12-16 14:20:00,36.15,36.17,36.13,36.14,74685.0,34.6077,34.6268,34.5885,34.5981,74685.0
2019-12-16 14:30:00,36.13,36.14,36.1,36.11,95739.0,34.5885,34.5981,34.5598,34.5694,95739.0
2019-12-16 14:40:00,36.11,36.13,36.08,36.12,70331.0,34.5694,34.5885,34.5406,34.5789,70331.0
2019-12-16 14:50:00,36.12,36.12,36.05,36.05,116645.0,34.5789,34.5789,34.5119,34.5119,116645.0
2019-12-16 15:00:00,36.05,36.09,36.05,36.07,99665.0,34.5119,34.5502,34.5119,34.5311,99665.0
2019-12-16 15:10:00,36.07,36.12,36.06,36.11,116384.0,34.5311,34.5789,34.5215,34.5694,116384.0
2019-12-16 15:20:00,36.11,36.12,36.06,36.08,184728.0,34.5694,34.5789,34.5215,34.5406,184728.0
2019-12-16 15:30:00,36.08,36.13,36.06,36.12,177520.0,34.5406,34.5885,34.5215,34.5789,177520.0
2019-12-16 15:40:00,36.12,36.13,36.02,36.03,228968.0,34.5789,34.5885,34.4832,34.4928,228968.0
2019-12-16 15:50:00,36.04,36.14,36.03,36.11,780358.0,34.5024,34.5981,34.4928,34.5694,780358.0
2019-12-17 09:30:00,36.2,36.38,36.11,36.33,375038.0,34.6555,34.8278,34.5694,34.78,375038.0
2019-12-17 09:40:00,36.33,36.39,36.29,36.32,140035.0,34.78,34.8374,34.7417,34.7704,140035.0
2019-12-17 09:50:00,36.32,36.33,36.2,36.27,240120.0,34.7704,34.78,34.6555,34.7225,240120.0
2019-12-17 10:00:00,36.27,36.3,36.18,36.2,150283.0,34.7225,34.7513,34.6364,34.6555,150283.0
2019-12-17 10:10:00,36.2,36.27,36.17,36.24,113100.0,34.6555,34.7225,34.6268,34.6938,113100.0
2019-12-17 10:20:00,36.25,36.32,36.21,36.28,142862.0,34.7034,34.7704,34.6651,34.7321,142862.0
2019-12-17 10:30:00,36.28,36.28,36.23,36.23,115949.0,34.7321,34.7321,34.6842,34.6842,115949.0
2019-12-17 10:40:00,36.23,36.27,36.2,36.26,146193.0,34.6842,34.7225,34.6555,34.713,146193.0
2019-12-17 10:50:00,36.27,36.29,36.19,36.2,154561.0,34.7225,34.7417,34.646,34.6555,154561.0
2019-12-17 11:00:00,36.2,36.2,36.15,36.16,193793.0,34.6555,34.6555,34.6077,34.6172,193793.0
2019-12-17 11:10:00,36.17,36.2,36.13,36.19,145396.0,34.6268,34.6555,34.5885,34.646,145396.0
2019-12-17 11:20:00,36.18,36.21,36.15,36.16,122874.0,34.6364,34.6651,34.6077,34.6172,122874.0
2019-12-17 11:30:00,36.16,36.17,36.14,36.15,94869.0,34.6172,34.6268,34.5981,34.6077,94869.0
2019-12-17 11:40:00,36.14,36.19,36.14,36.17,102191.0,34.5981,34.646,34.5981,34.6268,102191.0
2019-12-17 11:50:00,36.18,36.21,36.15,36.19,96087.0,34.6364,34.6651,34.6077,34.646,96087.0
2019-12-17 12:00:00,36.19,36.25,36.18,36.19,113626.0,34.646,34.7034,34.6364,34.646,113626.0
2019-12-17 12:10:00,36.2,36.21,36.17,36.2,96360.0,34.6555,34.6651,34.6268,34.6555,96360.0
2019-12-17 12:20:00,36.19,36.23,36.17,36.23,105341.0,34.646,34.6842,34.6268,34.6842,105341.0
2019-12-17 12:30:00,36.23,36.26,36.2,36.23,100597.0,34.6842,34.713,34.6555,34.6842,100597.0
2019-12-17 12:40:00,36.24,36.26,36.23,36.23,57191.0,34.6938,34.713,34.6842,34.6842,57191.0
2019-12-17 12:50:00,36.24,36.26,36.2,36.25,125477.0,34.6938,34.713,34.6555,34.7034,125477.0
2019-12-17 13:00:00,36.26,36.31,36.25,36.27,142541.0,34.713,34.7608,34.7034,34.7225,142541.0
2019-12-17 13:10:00,36.27,36.29,36.24,36.24,118360.0,34.7225,34.7417,34.6938,34.6938,118360.0
2019-12-17 13:20:00,36.24,36.25,36.19,36.23,196212.0,34.6938,34.7034,34.646,34.6842,196212.0
2019-12-17 13:30:00,36.23,36.25,36.16,36.18,123920.0,34.6842,34.7034,34.6172,34.6364,123920.0
2019-12-17 13:40:00,36.19,36.2,36.16,36.2,128268.0,34.646,34.6555,34.6172,34.6555,128268.0
2019-12-17 13:50:00,36.2,36.21,36.18,36.2,66349.0,34.6555,34.6651,34.6364,34.6555,66349.0
2019-12-17 14:00:00,36.2,36.24,36.18,36.23,122736.0,34.6555,34.6938,34.6364,34.6842,122736.0
2019-12-17 14:10:00,36.23,36.27,36.21,36.26,135663.0,34.6842,34.7225,34.6651,34.713,135663.0
2019-12-17 14:20:00,36.26,36.32,36.24,36.3,196677.0,34.713,34.7704,34.6938,34.7513,196677.0
2019-12-17 14:30:00,36.3,36.34,36.29,36.33,110872.0,34.7513,34.7896,34.7417,34.78,110872.0
2019-12-17 14:40:00,36.33,36.34,36.32,36.34,77687.0,34.78,34.7896,34.7704,34.7896,77687.0
2019-12-17 14:50:00,36.34,36.35,36.31,36.32,81446.0,34.7896,34.7991,34.7608,34.7704,81446.0
2019-12-17 15:00:00,36.31,36.35,36.31,36.35,121370.0,34.7608,34.7991,34.7608,34.7991,121370.0
2019-12-17 15:10:00,36.34,36.35,36.33,36.33,52621.0,34.7896,34.7991,34.78,34.78,52621.0
2019-12-17 15:20:00,36.33,36.35,36.32,36.34,106607.0,34.78,34.7991,34.7704,34.7896,106607.0
2019-12-17 15:30:00,36.34,36.35,36.28,36.3,148482.0,34.7896,34.7991,34.7321,34.7513,148482.0
2019-12-17 15:40:00,36.3,36.32,36.28,36.32,136267.0,34.7513,34.7704,34.7321,34.7704,136267.0
2019-12-17 15:50:00,36.32,36.36,36.26,36.31,791432.0,34.7704,34.8087,34.713,34.7608,791432.0
2019-12-18 09:30:00,36.33,36.5,36.33,36.47,397357.0,34.78,34.9427,34.78,34.914,397357.0
2019-12-18 09:40:00,36.47,36.5,36.4,36.46,108288.0,34.914,34.9427,34.847,34.9044,108288.0
2019-12-18 09:50:00,36.45,36.47,36.37,36.37,152469.0,34.8949,34.914,34.8183,34.8183,152469.0
2019-12-18 10:00:00,36.37,36.41,36.33,36.39,126241.0,34.8183,34.8566,34.78,34.8374,126241.0
2019-12-18 10:10:00,36.39,36.45,36.38,36.43,109778.0,34.8374,34.8949,34.8278,34.8757,109778.0
2019-12-18 10:20:00,36.44,36.45,36.39,36.41,107403.0,34.8853,34.8949,34.8374,34.8566,107403.0
2019-12-18 10:30:00,36.41,36.62,36.41,36.61,509428.0,34.8566,35.0576,34.8566,35.048,509428.0
2019-12-18 10:40:00,36.6,36.7,36.59,36.69,213031.0,35.0385,35.1342,35.0289,35.1246,213031.0
2019-12-18 10:50:00,36.69,36.85,36.67,36.84,287155.0,35.1246,35.2778,35.1055,35.2682,287155.0
2019-12-18 11:00:00,36.84,36.86,36.78,36.8,151602.0,35.2682,35.2874,35.2108,35.2299,151602.0
2019-12-18 11:10:00,36.8,36.81,36.76,36.8,146922.0,35.2299,35.2395,35.1916,35.2299,146922.0
2019-12-18 11:20:00,36.8,36.86,36.79,36.81,170103.0,35.2299,35.2874,35.2204,35.2395,170103.0
2019-12-18 11:30:00,36.8,36.85,36.79,36.85,189663.0,35.2299,35.2778,35.2204,35.2778,189663.0
2019-12-18 11:40:00,36.84,36.88,36.84,36.86,179599.0,35.2682,35.3065,35.2682,35.2874,179599.0
2019-12-18 11:50:00,36.86,36.88,36.84,36.87,116659.0,35.2874,35.3065,35.2682,35.2969,116659.0
2019-12-18 12:00:00,36.86,36.91,36.85,36.9,160605.0,35.2874,35.3352,35.2778,35.3257,160605.0
2019-12-18 12:10:00,36.9,36.96,36.89,36.9,175823.0,35.3257,35.3831,35.3161,35.3257,175823.0
2019-12-18 12:20:00,36.9,36.96,36.86,36.93,132811.0,35.3257,35.3831,35.2874,35.3544,132811.0
2019-12-18 12:30:00,36.93,37.16,36.92,37.09,609228.0,35.3544,35.5746,35.3448,35.5076,609228.0
2019-12-18 12:40:00,37.08,37.16,37.07,37.16,149662.0,35.498,35.5746,35.4884,35.5746,149662.0
2019-12-18 12:50:00,37.16,37.2,37.13,37.14,221283.0,35.5746,35.6129,35.5458,35.5554,221283.0
2019-12-18 13:00:00,37.14,37.24,37.13,37.2,183069.0,35.5554,35.6512,35.5458,35.6129,183069.0
2019-12-18 13:10:00,37.2,37.3,37.18,37.3,144412.0,35.6129,35.7086,35.5937,35.7086,144412.0
2019-12-18 13:20:00,37.3,37.39,37.29,37.34,244727.0,35.7086,35.7948,35.699,35.7469,244727.0
2019-12-18 13:30:00,37.34,37.36,37.24,37.29,182272.0,35.7469,35.766,35.6512,35.699,182272.0
2019-12-18 13:40:00,37.28,37.4,37.27,37.38,167149.0,35.6894,35.8043,35.6799,35.7852,167149.0
2019-12-18 13:50:00,37.39,37.4,37.34,37.36,186919.0,35.7948,35.8043,35.7469,35.766,186919.0
2019-12-18 14:00:00,37.36,37.43,37.34,37.39,179398.0,35.766,35.833,35.7469,35.7948,179398.0
2019-12-18 14:10:00,37.39,37.41,37.32,37.34,184946.0,35.7948,35.8139,35.7277,35.7469,184946.0
2019-12-18 14:20:00,37.34,37.35,37.29,37.31,458310.0,35.7469,35.7565,35.699,35.7182,458310.0
2019-12-18 14:30:00,37.31,37.34,37.24,37.28,234558.0,35.7182,35.7469,35.6512,35.6894,234558.0
2019-12-18 14:40:00,37.27,37.28,37.19,37.24,163489.0,35.6799,35.6894,35.6033,35.6512,163489.0
2019-12-18 14:50:00,37.24,37.27,37.21,37.22,321874.0,35.6512,35.6799,35.6224,35.632,321874.0
2019-12-18 15:00:00,37.22,37.23,37.16,37.2,316393.0,35.632,35.6416,35.5746,35.6129,316393.0
2019-12-18 15:10:00,37.2,37.35,37.2,37.3,289050.0,35.6129,35.7565,35.6129,35.7086,289050.0
2019-12-18 15:20:00,37.3,37.3,37.25,37.27,118902.0,35.7086,35.7086,35.6607,35.6799,118902.0
2019-12-18 15:30:00,37.27,37.27,37.17,37.2,241889.0,35.6799,35.6799,35.5841,35.6129,241889.0
2019-12-18 15:40:00,37.19,37.3,37.18,37.27,440563.0,35.6033,35.7086,35.5937,35.6799,440563.0
2019-12-18 15:50:00,37.27,37.34,37.25,37.32,1431523.0,35.6799,35.7469,35.6607,35.7277,1431523.0
2019-12-19 09:30:00,37.31,37.36,36.9,36.91,483781.0,35.7182,35.766,35.3257,35.3352,483781.0
2019-12-19 09:40:00,36.91,37.07,36.83,37.05,214109.0,35.3352,35.4884,35.2586,35.4693,214109.0
2019-12-19 09:50:00,37.05,37.16,37.02,37.16,238950.0,35.4693,35.5746,35.4405,35.5746,238950.0
2019-12-19 10:00:00,37.15,37.25,37.13,37.2,493488.0,35.565,35.6607,35.5458,35.6129,493488.0
2019-12-19 10:10:00,37.2,37.28,37.09,37.14,300448.0,35.6129,35.6894,35.5076,35.5554,300448.0
2019-12-19 10:20:00,37.14,37.14,36.99,37.08,205597.0,35.5554,35.5554,35.4118,35.498,205597.0
2019-12-19 10:30:00,37.08,37.16,37.06,37.06,156619.0,35.498,35.5746,35.4788,35.4788,156619.0
2019-12-19 10:40:00,37.07,37.2,37.0,37.19,287312.0,35.4884,35.6129,35.4214,35.6033,287312.0
2019-12-19 10:50:00,37.19,37.31,37.14,37.15,300905.0,35.6033,35.7182,35.5554,35.565,300905.0
2019-12-19 11:00:00,37.15,37.21,37.15,37.16,128291.0,35.565,35.6224,35.565,35.5746,128291.0
2019-12-19 11:10:00,37.16,37.26,37.16,37.26,133553.0,35.5746,35.6703,35.5746,35.6703,133553.0
2019-12-19 11:20:00,37.26,37.29,37.2,37.21,214904.0,35.6703,35.699,35.6129,35.6224,214904.0
2019-12-19 11:30:00,37.21,37.26,37.19,37.21,105689.0,35.6224,35.6703,35.6033,35.6224,105689.0
2019-12-19 11:40:00,37.2,37.23,37.19,37.2,92335.0,35.6129,35.6416,35.6033,35.6129,92335.0
2019-12-19 11:50:00,37.21,37.23,37.18,37.19,118766.0,35.6224,35.6416,35.5937,35.6033,118766.0
2019-12-19 12:00:00,37.19,37.19,37.11,37.14,160730.0,35.6033,35.6033,35.5267,35.5554,160730.0
2019-12-19 12:10:00,37.15,37.2,37.13,37.2,112496.0,35.565,35.6129,35.5458,35.6129,112496.0
2019-12-19 12:20:00,37.2,37.21,37.17,37.18,130700.0,35.6129,35.6224,35.5841,35.5937,130700.0
2019-12-19 12:30:00,37.18,37.21,37.17,37.2,141802.0,35.5937,35.6224,35.5841,35.6129,141802.0
2019-12-19 12:40:00,37.2,37.2,37.11,37.15,115170.0,35.6129,35.6129,35.5267,35.565,115170.0
2019-12-19 12:50:00,37.15,37.19,37.1,37.19,136570.0,35.565,35.6033,35.5171,35.6033,136570.0
2019-12-19 13:00:00,37.19,37.21,37.18,37.2,148087.0,35.6033,35.6224,35.5937,35.6129,148087.0
2019-12-19 13:10:00,37.2,37.22,37.19,37.22,99079.0,35.6129,35.632,35.6033,35.632,99079.0
2019-12-19 13:20:00,37.22,37.22,37.16,37.18,97782.0,35.632,35.632,35.5746,35.5937,97782.0
2019-12-19 13:30:00,37.18,37.18,37.13,37.18,89612.0,35.5937,35.5937,35.5458,35.5937,89612.0
2019-12-19 13:40:00,37.17,37.21,37.16,37.21,109545.0,35.5841,35.6224,35.5746,35.6224,109545.0
2019-12-19 13:50:00,37.21,37.23,37.17,37.23,111180.0,35.6224,35.6416,35.5841,35.6416,111180.0
2019-12-19 14:00:00,37.23,37.24,37.21,37.22,71341.0,35.6416,35.6512,35.6224,35.632,71341.0
2019-12-19 14:10:00,37.22,37.29,37.21,37.27,121857.0,35.632,35.699,35.6224,35.6799,121857.0
2019-12-19 14:20:00,37.27,37.29,37.25,37.27,91984.0,35.6799,35.699,35.6607,35.6799,91984.0
2019-12-19 14:30:00,37.27,37.27,37.24,37.26,93593.0,35.6799,35.6799,35.6512,35.6703,93593.0
2019-12-19 14:40:00,37.26,37.27,37.25,37.27,114790.0,35.6703,35.6799,35.6607,35.6799,114790.0
2019-12-19 14:50:00,37.27,37.31,37.25,37.3,152808.0,35.6799,35.7182,35.6607,35.7086,152808.0
2019-12-19 15:00:00,37.3,37.3,37.23,37.24,129283.0,35.7086,35.7086,35.6416,35.6512,129283.0
2019-12-19 15:10:00,37.24,37.25,37.19,37.22,228357.0,35.6512,35.6607,35.6033,35.632,228357.0
2019-12-19 15:20:00,37.22,37.25,37.21,37.25,323278.0,35.632,35.6607,35.6224,35.6607,323278.0
2019-12-19 15:30:00,37.25,37.28,37.21,37.27,593481.0,35.6607,35.6894,35.6224,35.6799,593481.0
2019-12-19 15:40:00,37.27,37.27,37.18,37.19,494017.0,35.6799,35.6799,35.5937,35.6033,494017.0
2019-12-19 15:50:00,37.18,37.27,37.17,37.26,1012982.0,35.5937,35.6799,35.5841,35.6703,1012982.0
2019-12-20 09:30:00,37.54,37.62,37.27,37.37,1404567.0,35.9384,36.0149,35.6799,35.7756,1404567.0
2019-12-20 09:40:00,37.37,37.39,37.3,37.38,317490.0,35.7756,35.7948,35.7086,35.7852,317490.0
2019-12-20 09:50:00,37.38,37.42,37.36,37.4,102730.0,35.7852,35.8235,35.766,35.8043,102730.0
2019-12-20 10:00:00,37.39,37.4,37.32,37.34,190228.0,35.7948,35.8043,35.7277,35.7469,190228.0
2019-12-20 10:10:00,37.35,37.38,37.27,37.34,257900.0,35.7565,35.7852,35.6799,35.7469,257900.0
2019-12-20 10:20:00,37.34,37.34,37.29,37.29,122568.0,35.7469,35.7469,35.699,35.699,122568.0
2019-12-20 10:30:00,37.3,37.31,37.25,37.25,130367.0,35.7086,35.7182,35.6607,35.6607,130367.0
2019-12-20 10:40:00,37.24,37.34,37.19,37.34,203613.0,35.6512,35.7469,35.6033,35.7469,203613.0
2019-12-20 10:50:00,37.34,37.36,37.3,37.32,165740.0,35.7469,35.766,35.7086,35.7277,165740.0
2019-12-20 11:00:00,37.32,37.36,37.31,37.34,143368.0,35.7277,35.766,35.7182,35.7469,143368.0
2019-12-20 11:10:00,37.34,37.34,37.29,37.3,106033.0,35.7469,35.7469,35.699,35.7086,106033.0
2019-12-20 11:20:00,37.3,37.39,37.3,37.39,223038.0,35.7086,35.7948,35.7086,35.7948,223038.0
2019-12-20 11:30:00,37.39,37.44,37.39,37.43,109521.0,35.7948,35.8426,35.7948,35.833,109521.0
2019-12-20 11:40:00,37.42,37.57,37.41,37.54,233292.0,35.8235,35.9671,35.8139,35.9384,233292.0
2019-12-20 11:50:00,37.53,37.59,37.53,37.55,100999.0,35.9288,35.9862,35.9288,35.9479,100999.0
2019-12-20 12:00:00,37.55,37.56,37.48,37.48,104174.0,35.9479,35.9575,35.8809,35.8809,104174.0
2019-12-20 12:10:00,37.48,37.49,37.43,37.47,103883.0,35.8809,35.8905,35.833,35.8713,103883.0
2019-12-20 12:20:00,37.47,37.5,37.44,37.47,89372.0,35.8713,35.9001,35.8426,35.8713,89372.0
2019-12-20 12:30:00,37.47,37.48,37.43,37.43,48486.0,35.8713,35.8809,35.833,35.833,48486.0
2019-12-20 12:40:00,37.44,37.44,37.34,37.34,149242.0,35.8426,35.8426,35.7469,35.7469,149242.0
2019-12-20 12:50:00,37.34,37.37,37.29,37.31,82536.0,35.7469,35.7756,35.699,35.7182,82536.0
2019-12-20 13:00:00,37.31,37.32,37.24,37.28,74962.0,35.7182,35.7277,35.6512,35.6894,74962.0
2019-12-20 13:10:00,37.29,37.39,37.26,37.33,231517.0,35.699,35.7948,35.6703,35.7373,231517.0
2019-12-20 13:20:00,37.34,37.34,37.3,37.33,82048.0,35.7469,35.7469,35.7086,35.7373,82048.0
2019-12-20 13:30:00,37.33,37.34,37.28,37.34,92488.0,35.7373,35.7469,35.6894,35.7469,92488.0
2019-12-20 13:40:00,37.34,37.35,37.32,37.34,80862.0,35.7469,35.7565,35.7277,35.7469,80862.0
2019-12-20 13:50:00,37.34,37.39,37.33,37.37,101655.0,35.7469,35.7948,35.7373,35.7756,101655.0
2019-12-20 14:00:00,37.37,37.43,37.36,37.38,94007.0,35.7756,35.833,35.766,35.7852,94007.0
2019-12-20 14:10:00,37.38,37.39,37.35,37.35,79853.0,35.7852,35.7948,35.7565,35.7565,79853.0
2019-12-20 14:20:00,37.35,37.36,37.31,37.32,65399.0,35.7565,35.766,35.7182,35.7277,65399.0
2019-12-20 14:30:00,37.32,37.36,37.32,37.34,49414.0,35.7277,35.766,35.7277,35.7469,49414.0
2019-12-20 14:40:00,37.33,37.38,37.33,37.36,64657.0,35.7373,35.7852,35.7373,35.766,64657.0
2019-12-20 14:50:00,37.35,37.37,37.34,37.37,68396.0,35.7565,35.7756,35.7469,35.7756,68396.0
2019-12-20 15:00:00,37.37,37.38,37.33,37.34,108760.0,35.7756,35.7852,35.7373,35.7469,108760.0
2019-12-20 15:10:00,37.34,37.35,37.27,37.3,133173.0,35.7469,35.7565,35.6799,35.7086,133173.0
2019-12-20 15:20:00,37.3,37.31,37.28,37.3,77590.0,35.7086,35.7182,35.6894,35.7086,77590.0
2019-12-20 15:30:00,37.3,37.33,37.28,37.29,224576.0,35.7086,35.7373,35.6894,35.699,224576.0
2019-12-20 15:40:00,37.29,37.31,37.25,37.26,252535.0,35.699,35.7182,35.6607,35.6703,252535.0
2019-12-20 15:50:00,37.27,37.38,37.25,37.26,1224322.0,35.6799,35.7852,35.6607,35.6703,1224322.0
2019-12-23 09:30:00,37.39,37.41,37.14,37.17,170594.0,35.7948,35.8139,35.5554,35.5841,170594.0
2019-12-23 09:40:00,37.16,37.21,37.04,37.08,131781.0,35.5746,35.6224,35.4597,35.498,131781.0
2019-12-23 09:50:00,37.09,37.1,36.89,37.01,620797.0,35.5076,35.5171,35.3161,35.431,620797.0
2019-12-23 10:00:00,37.02,37.09,36.98,37.02,504150.0,35.4405,35.5076,35.4022,35.4405,504150.0
2019-12-23 10:10:00,37.02,37.02,36.95,36.99,177756.0,35.4405,35.4405,35.3735,35.4118,177756.0
2019-12-23 10:20:00,37.0,37.01,36.93,36.94,170036.0,35.4214,35.431,35.3544,35.364,170036.0
2019-12-23 10:30:00,36.94,36.94,36.9,36.9,65591.0,35.364,35.364,35.3257,35.3257,65591.0
2019-12-23 10:40:00,36.9,36.99,36.9,36.98,139837.0,35.3257,35.4118,35.3257,35.4022,139837.0
2019-12-23 10:50:00,36.98,36.98,36.92,36.94,91208.0,35.4022,35.4022,35.3448,35.364,91208.0
2019-12-23 11:00:00,36.94,37.0,36.92,36.95,134076.0,35.364,35.4214,35.3448,35.3735,134076.0
2019-12-23 11:10:00,36.95,36.97,36.91,36.95,83558.0,35.3735,35.3927,35.3352,35.3735,83558.0
2019-12-23 11:20:00,36.95,36.96,36.9,36.91,73889.0,35.3735,35.3831,35.3257,35.3352,73889.0
2019-12-23 11:30:00,36.91,36.94,36.81,36.82,153777.0,35.3352,35.364,35.2395,35.2491,153777.0
2019-12-23 11:40:00,36.82,36.85,36.76,36.83,147317.0,35.2491,35.2778,35.1916,35.2586,147317.0
2019-12-23 11:50:00,36.83,36.83,36.75,36.77,77646.0,35.2586,35.2586,35.1821,35.2012,77646.0
2019-12-23 12:00:00,36.77,36.94,36.76,36.84,186313.0,35.2012,35.364,35.1916,35.2682,186313.0
2019-12-23 12:10:00,36.84,36.86,36.75,36.79,90917.0,35.2682,35.2874,35.1821,35.2204,90917.0
2019-12-23 12:20:00,36.79,36.83,36.78,36.8,106360.0,35.2204,35.2586,35.2108,35.2299,106360.0
2019-12-23 12:30:00,36.8,36.81,36.71,36.72,162118.0,35.2299,35.2395,35.1438,35.1533,162118.0
2019-12-23 12:40:00,36.71,36.73,36.65,36.66,174413.0,35.1438,35.1629,35.0863,35.0959,174413.0
2019-12-23 12:50:00,36.66,36.7,36.65,36.69,131599.0,35.0959,35.1342,35.0863,35.1246,131599.0
2019-12-23 13:00:00,36.68,36.7,36.65,36.69,243076.0,35.115,35.1342,35.0863,35.1246,243076.0
2019-12-23 13:10:00,36.69,36.71,36.63,36.69,233026.0,35.1246,35.1438,35.0672,35.1246,233026.0
2019-12-23 13:20:00,36.69,36.76,36.68,36.7,125429.0,35.1246,35.1916,35.115,35.1342,125429.0
2019-12-23 13:30:00,36.69,36.74,36.68,36.7,82233.0,35.1246,35.1725,35.115,35.1342,82233.0
2019-12-23 13:40:00,36.71,36.79,36.68,36.78,114997.0,35.1438,35.2204,35.115,35.2108,114997.0
2019-12-23 13:50:00,36.79,36.8,36.75,36.79,56506.0,35.2204,35.2299,35.1821,35.2204,56506.0
2019-12-23 14:00:00,36.79,36.82,36.77,36.8,104764.0,35.2204,35.2491,35.2012,35.2299,104764.0
2019-12-23 14:10:00,36.8,36.81,36.77,36.77,56221.0,35.2299,35.2395,35.2012,35.2012,56221.0
2019-12-23 14:20:00,36.78,36.8,36.75,36.79,100356.0,35.2108,35.2299,35.1821,35.2204,100356.0
2019-12-23 14:30:00,36.79,36.8,36.76,36.79,180670.0,35.2204,35.2299,35.1916,35.2204,180670.0
2019-12-23 14:40:00,36.79,36.8,36.76,36.8,89050.0,35.2204,35.2299,35.1916,35.2299,89050.0
2019-12-23 14:50:00,36.79,36.82,36.78,36.8,131143.0,35.2204,35.2491,35.2108,35.2299,131143.0
2019-12-23 15:00:00,36.81,36.81,36.77,36.79,88137.0,35.2395,35.2395,35.2012,35.2204,88137.0
2019-12-23 15:10:00,36.79,36.81,36.78,36.8,100669.0,35.2204,35.2395,35.2108,35.2299,100669.0
2019-12-23 15:20:00,36.8,36.8,36.72,36.75,169218.0,35.2299,35.2299,35.1533,35.1821,169218.0
2019-12-23 15:30:00,36.75,36.77,36.72,36.73,201797.0,35.1821,35.2012,35.1533,35.1629,201797.0
2019-12-23 15:40:00,36.74,36.76,36.72,36.73,182050.0,35.1725,35.1916,35.1533,35.1629,182050.0
2019-12-23 15:50:00,36.74,36.77,36.7,36.75,800393.0,35.1725,35.2012,35.1342,35.1821,800393.0
2019-12-24 09:30:00,36.73,36.74,36.53,36.68,175896.0,35.1629,35.1725,34.9714,35.115,175896.0
2019-12-24 09:40:00,36.67,36.74,36.63,36.68,99526.0,35.1055,35.1725,35.0672,35.115,99526.0
2019-12-24 09:50:00,36.68,36.73,36.62,36.64,113492.0,35.115,35.1629,35.0576,35.0768,113492.0
2019-12-24 10:00:00,36.65,36.67,36.59,36.62,160389.0,35.0863,35.1055,35.0289,35.0576,160389.0
2019-12-24 10:10:00,36.62,36.64,36.6,36.64,93733.0,35.0576,35.0768,35.0385,35.0768,93733.0
2019-12-24 10:20:00,36.64,36.68,36.61,36.66,229537.0,35.0768,35.115,35.048,35.0959,229537.0
2019-12-24 10:30:00,36.66,36.67,36.59,36.62,85534.0,35.0959,35.1055,35.0289,35.0576,85534.0
2019-12-24 10:40:00,36.62,36.7,36.6,36.65,55638.0,35.0576,35.1342,35.0385,35.0863,55638.0
2019-12-24 10:50:00,36.66,36.69,36.62,36.63,65923.0,35.0959,35.1246,35.0576,35.0672,65923.0
2019-12-24 11:00:00,36.63,36.66,36.61,36.64,71231.0,35.0672,35.0959,35.048,35.0768,71231.0
2019-12-24 11:10:00,36.63,36.64,36.6,36.63,91937.0,35.0672,35.0768,35.0385,35.0672,91937.0
2019-12-24 11:20:00,36.62,36.64,36.6,36.61,96125.0,35.0576,35.0768,35.0385,35.048,96125.0
2019-12-24 11:30:00,36.61,36.62,36.57,36.6,59754.0,35.048,35.0576,35.0097,35.0385,59754.0
2019-12-24 11:40:00,36.6,36.63,36.56,36.59,97945.0,35.0385,35.0672,35.0002,35.0289,97945.0
2019-12-24 11:50:00,36.59,36.63,36.57,36.61,48426.0,35.0289,35.0672,35.0097,35.048,48426.0
2019-12-24 12:00:00,36.61,36.63,36.57,36.59,72889.0,35.048,35.0672,35.0097,35.0289,72889.0
2019-12-24 12:10:00,36.59,36.61,36.56,36.6,81406.0,35.0289,35.048,35.0002,35.0385,81406.0
2019-12-24 12:20:00,36.6,36.6,36.57,36.59,69453.0,35.0385,35.0385,35.0097,35.0289,69453.0
2019-12-24 12:30:00,36.58,36.6,36.54,36.55,96009.0,35.0193,35.0385,34.981,34.9906,96009.0
2019-12-24 12:40:00,36.55,36.58,36.5,36.52,185987.0,34.9906,35.0193,34.9427,34.9619,185987.0
2019-12-24 12:50:00,36.52,36.61,36.51,36.58,338493.0,34.9619,35.048,34.9523,35.0193,338493.0
2019-12-26 09:30:00,36.59,36.6,36.45,36.5,109029.0,35.0289,35.0385,34.8949,34.9427,109029.0
2019-12-26 09:40:00,36.51,36.56,36.46,36.47,89531.0,34.9523,35.0002,34.9044,34.914,89531.0
2019-12-26 09:50:00,36.47,36.47,36.36,36.4,184349.0,34.914,34.914,34.8087,34.847,184349.0
2019-12-26 10:00:00,36.4,36.41,36.33,36.38,107071.0,34.847,34.8566,34.78,34.8278,107071.0
2019-12-26 10:10:00,36.38,36.42,36.37,36.4,77771.0,34.8278,34.8661,34.8183,34.847,77771.0
2019-12-26 10:20:00,36.41,36.42,36.36,36.41,82609.0,34.8566,34.8661,34.8087,34.8566,82609.0
2019-12-26 10:30:00,36.41,36.43,36.39,36.41,65764.0,34.8566,34.8757,34.8374,34.8566,65764.0
2019-12-26 10:40:00,36.41,36.43,36.38,36.43,64361.0,34.8566,34.8757,34.8278,34.8757,64361.0
2019-12-26 10:50:00,36.43,36.47,36.4,36.44,178638.0,34.8757,34.914,34.847,34.8853,178638.0
2019-12-26 11:00:00,36.44,36.52,36.41,36.52,206002.0,34.8853,34.9619,34.8566,34.9619,206002.0
2019-12-26 11:10:00,36.52,36.52,36.47,36.51,71719.0,34.9619,34.9619,34.914,34.9523,71719.0
2019-12-26 11:20:00,36.51,36.52,36.48,36.51,64339.0,34.9523,34.9619,34.9236,34.9523,64339.0
2019-12-26 11:30:00,36.51,36.52,36.49,36.51,46041.0,34.9523,34.9619,34.9332,34.9523,46041.0
2019-12-26 11:40:00,36.51,36.53,36.51,36.52,46889.0,34.9523,34.9714,34.9523,34.9619,46889.0
2019-12-26 11:50:00,36.53,36.54,36.48,36.49,76266.0,34.9714,34.981,34.9236,34.9332,76266.0
2019-12-26 12:00:00,36.48,36.5,36.45,36.46,76769.0,34.9236,34.9427,34.8949,34.9044,76769.0
2019-12-26 12:10:00,36.45,36.47,36.42,36.43,37056.0,34.8949,34.914,34.8661,34.8757,37056.0
2019-12-26 12:20:00,36.43,36.45,36.43,36.45,22806.0,34.8757,34.8949,34.8757,34.8949,22806.0
2019-12-26 12:30:00,36.45,36.48,36.43,36.44,57447.0,34.8949,34.9236,34.8757,34.8853,57447.0
2019-12-26 12:40:00,36.44,36.46,36.42,36.45,40230.0,34.8853,34.9044,34.8661,34.8949,40230.0
2019-12-26 12:50:00,36.46,36.48,36.44,36.45,38916.0,34.9044,34.9236,34.8853,34.8949,38916.0
2019-12-26 13:00:00,36.45,36.49,36.45,36.48,47799.0,34.8949,34.9332,34.8949,34.9236,47799.0
2019-12-26 13:10:00,36.47,36.48,36.43,36.45,60552.0,34.914,34.9236,34.8757,34.8949,60552.0
2019-12-26 13:20:00,36.44,36.46,36.44,36.46,15352.0,34.8853,34.9044,34.8853,34.9044,15352.0
2019-12-26 13:30:00,36.45,36.47,36.45,36.47,46219.0,34.8949,34.914,34.8949,34.914,46219.0
2019-12-26 13:40:00,36.46,36.47,36.45,36.45,65385.0,34.9044,34.914,34.8949,34.8949,65385.0
2019-12-26 13:50:00,36.45,36.47,36.44,36.45,44827.0,34.8949,34.914,34.8853,34.8949,44827.0
2019-12-26 14:00:00,36.46,36.47,36.42,36.45,56532.0,34.9044,34.914,34.8661,34.8949,56532.0
2019-12-26 14:10:00,36.46,36.47,36.45,36.45,55263.0,34.9044,34.914,34.8949,34.8949,55263.0
2019-12-26 14:20:00,36.45,36.46,36.44,36.45,46056.0,34.8949,34.9044,34.8853,34.8949,46056.0
2019-12-26 14:30:00,36.45,36.46,36.44,36.46,41139.0,34.8949,34.9044,34.8853,34.9044,41139.0
2019-12-26 14:40:00,36.45,36.47,36.45,36.46,69995.0,34.8949,34.914,34.8949,34.9044,69995.0
2019-12-26 14:50:00,36.46,36.47,36.44,36.45,176533.0,34.9044,34.914,34.8853,34.8949,176533.0
2019-12-26 15:00:00,36.45,36.45,36.41,36.41,106550.0,34.8949,34.8949,34.8566,34.8566,106550.0
2019-12-26 15:10:00,36.41,36.42,36.39,36.4,78123.0,34.8566,34.8661,34.8374,34.847,78123.0
2019-12-26 15:20:00,36.4,36.4,36.39,36.4,45043.0,34.847,34.847,34.8374,34.847,45043.0
2019-12-26 15:30:00,36.4,36.44,36.38,36.44,172020.0,34.847,34.8853,34.8278,34.8853,172020.0
2019-12-26 15:40:00,36.44,36.45,36.41,36.44,242702.0,34.8853,34.8949,34.8566,34.8853,242702.0
2019-12-26 15:50:00,36.44,36.48,36.4,36.48,809315.0,34.8853,34.9236,34.847,34.9236,809315.0
2019-12-27 09:30:00,36.56,36.61,36.5,36.58,179241.0,35.0002,35.048,34.9427,35.0193,179241.0
2019-12-27 09:40:00,36.59,36.7,36.59,36.7,127358.0,35.0289,35.1342,35.0289,35.1342,127358.0
2019-12-27 09:50:00,36.68,36.71,36.48,36.48,164557.0,35.115,35.1438,34.9236,34.9236,164557.0
2019-12-27 10:00:00,36.49,36.54,36.44,36.5,142526.0,34.9332,34.981,34.8853,34.9427,142526.0
2019-12-27 10:10:00,36.5,36.55,36.46,36.48,85614.0,34.9427,34.9906,34.9044,34.9236,85614.0
2019-12-27 10:20:00,36.48,36.54,36.47,36.51,93241.0,34.9236,34.981,34.914,34.9523,93241.0
2019-12-27 10:30:00,36.51,36.52,36.47,36.51,68244.0,34.9523,34.9619,34.914,34.9523,68244.0
2019-12-27 10:40:00,36.51,36.55,36.5,36.52,62559.0,34.9523,34.9906,34.9427,34.9619,62559.0
2019-12-27 10:50:00,36.52,36.58,36.51,36.55,76093.0,34.9619,35.0193,34.9523,34.9906,76093.0
2019-12-27 11:00:00,36.56,36.61,36.55,36.61,64974.0,35.0002,35.048,34.9906,35.048,64974.0
2019-12-27 11:10:00,36.62,36.67,36.61,36.64,75680.0,35.0576,35.1055,35.048,35.0768,75680.0
2019-12-27 11:20:00,36.64,36.64,36.6,36.62,68298.0,35.0768,35.0768,35.0385,35.0576,68298.0
2019-12-27 11:30:00,36.63,36.65,36.62,36.63,62923.0,35.0672,35.0863,35.0576,35.0672,62923.0
2019-12-27 11:40:00,36.63,36.68,36.62,36.63,73656.0,35.0672,35.115,35.0576,35.0672,73656.0
2019-12-27 11:50:00,36.63,36.66,36.57,36.58,91826.0,35.0672,35.0959,35.0097,35.0193,91826.0
2019-12-27 12:00:00,36.57,36.61,36.54,36.57,62157.0,35.0097,35.048,34.981,35.0097,62157.0
2019-12-27 12:10:00,36.57,36.57,36.51,36.55,57295.0,35.0097,35.0097,34.9523,34.9906,57295.0
2019-12-27 12:20:00,36.56,36.56,36.52,36.54,45351.0,35.0002,35.0002,34.9619,34.981,45351.0
2019-12-27 12:30:00,36.54,36.54,36.43,36.43,116706.0,34.981,34.981,34.8757,34.8757,116706.0
2019-12-27 12:40:00,36.43,36.49,36.43,36.48,103013.0,34.8757,34.9332,34.8757,34.9236,103013.0
2019-12-27 12:50:00,36.47,36.57,36.45,36.55,174150.0,34.914,35.0097,34.8949,34.9906,174150.0
2019-12-27 13:00:00,36.55,36.57,36.53,36.56,45678.0,34.9906,35.0097,34.9714,35.0002,45678.0
2019-12-27 13:10:00,36.56,36.56,36.53,36.55,24640.0,35.0002,35.0002,34.9714,34.9906,24640.0
2019-12-27 13:20:00,36.55,36.57,36.54,36.55,70383.0,34.9906,35.0097,34.981,34.9906,70383.0
2019-12-27 13:30:00,36.55,36.56,36.51,36.55,113187.0,34.9906,35.0002,34.9523,34.9906,113187.0
2019-12-27 13:40:00,36.54,36.56,36.51,36.55,89588.0,34.981,35.0002,34.9523,34.9906,89588.0
2019-12-27 13:50:00,36.54,36.55,36.54,36.55,67407.0,34.981,34.9906,34.981,34.9906,67407.0
2019-12-27 14:00:00,36.55,36.56,36.48,36.48,236533.0,34.9906,35.0002,34.9236,34.9236,236533.0
2019-12-27 14:10:00,36.48,36.51,36.48,36.51,73548.0,34.9236,34.9523,34.9236,34.9523,73548.0
2019-12-27 14:20:00,36.52,36.52,36.49,36.5,84766.0,34.9619,34.9619,34.9332,34.9427,84766.0
2019-12-27 14:30:00,36.49,36.51,36.49,36.5,66554.0,34.9332,34.9523,34.9332,34.9427,66554.0
2019-12-27 14:40:00,36.5,36.52,36.49,36.51,74138.0,34.9427,34.9619,34.9332,34.9523,74138.0
2019-12-27 14:50:00,36.51,36.53,36.49,36.51,97840.0,34.9523,34.9714,34.9332,34.9523,97840.0
2019-12-27 15:00:00,36.51,36.56,36.49,36.55,194819.0,34.9523,35.0002,34.9332,34.9906,194819.0
2019-12-27 15:10:00,36.56,36.57,36.54,36.57,131807.0,35.0002,35.0097,34.981,35.0097,131807.0
2019-12-27 15:20:00,36.57,36.61,36.55,36.59,177535.0,35.0097,35.048,34.9906,35.0289,177535.0
2019-12-27 15:30:00,36.59,36.63,36.55,36.63,199856.0,35.0289,35.0672,34.9906,35.0672,199856.0
2019-12-27 15:40:00,36.63,36.63,36.51,36.52,337034.0,35.0672,35.0672,34.9523,34.9619,337034.0
2019-12-27 15:50:00,36.52,36.59,36.5,36.55,473868.0,34.9619,35.0289,34.9427,34.9906,473868.0
2019-12-30 09:30:00,36.5,36.59,36.36,36.4,260557.0,34.9427,35.0289,34.8087,34.847,260557.0
2019-12-30 09:40:00,36.4,36.43,36.24,36.43,163758.0,34.847,34.8757,34.6938,34.8757,163758.0
2019-12-30 09:50:00,36.43,36.53,36.41,36.48,115764.0,34.8757,34.9714,34.8566,34.9236,115764.0
2019-12-30 10:00:00,36.48,36.54,36.42,36.5,183438.0,34.9236,34.981,34.8661,34.9427,183438.0
2019-12-30 10:10:00,36.5,36.5,36.32,36.37,120664.0,34.9427,34.9427,34.7704,34.8183,120664.0
2019-12-30 10:20:00,36.37,36.39,36.29,36.38,72810.0,34.8183,34.8374,34.7417,34.8278,72810.0
2019-12-30 10:30:00,36.39,36.39,36.28,36.32,95394.0,34.8374,34.8374,34.7321,34.7704,95394.0
2019-12-30 10:40:00,36.32,36.33,36.22,36.22,73142.0,34.7704,34.78,34.6747,34.6747,73142.0
2019-12-30 10:50:00,36.23,36.26,36.2,36.26,75792.0,34.6842,34.713,34.6555,34.713,75792.0
2019-12-30 11:00:00,36.27,36.37,36.27,36.31,103534.0,34.7225,34.8183,34.7225,34.7608,103534.0
2019-12-30 11:10:00,36.32,36.4,36.31,36.39,65123.0,34.7704,34.847,34.7608,34.8374,65123.0
2019-12-30 11:20:00,36.39,36.41,36.34,36.36,84609.0,34.8374,34.8566,34.7896,34.8087,84609.0
2019-12-30 11:30:00,36.36,36.36,36.33,36.35,84898.0,34.8087,34.8087,34.78,34.7991,84898.0
2019-12-30 11:40:00,36.36,36.45,36.31,36.44,82837.0,34.8087,34.8949,34.7608,34.8853,82837.0
2019-12-30 11:50:00,36.44,36.46,36.4,36.42,56976.0,34.8853,34.9044,34.847,34.8661,56976.0
2019-12-30 12:00:00,36.41,36.49,36.4,36.48,59248.0,34.8566,34.9332,34.847,34.9236,59248.0
2019-12-30 12:10:00,36.49,36.56,36.48,36.54,50627.0,34.9332,35.0002,34.9236,34.981,50627.0
2019-12-30 12:20:00,36.54,36.59,36.53,36.58,51767.0,34.981,35.0289,34.9714,35.0193,51767.0
2019-12-30 12:30:00,36.58,36.64,36.57,36.64,73804.0,35.0193,35.0768,35.0097,35.0768,73804.0
2019-12-30 12:40:00,36.64,36.64,36.55,36.57,50232.0,35.0768,35.0768,34.9906,35.0097,50232.0
2019-12-30 12:50:00,36.57,36.59,36.55,36.57,51741.0,35.0097,35.0289,34.9906,35.0097,51741.0
2019-12-30 13:00:00,36.57,36.6,36.56,36.59,33852.0,35.0097,35.0385,35.0002,35.0289,33852.0
2019-12-30 13:10:00,36.58,36.62,36.57,36.59,58768.0,35.0193,35.0576,35.0097,35.0289,58768.0
2019-12-30 13:20:00,36.59,36.6,36.57,36.59,53464.0,35.0289,35.0385,35.0097,35.0289,53464.0
2019-12-30 13:30:00,36.59,36.61,36.58,36.59,139073.0,35.0289,35.048,35.0193,35.0289,139073.0
2019-12-30 13:40:00,36.58,36.59,36.52,36.53,57107.0,35.0193,35.0289,34.9619,34.9714,57107.0
2019-12-30 13:50:00,36.52,36.55,36.52,36.55,54191.0,34.9619,34.9906,34.9619,34.9906,54191.0
2019-12-30 14:00:00,36.55,36.55,36.47,36.48,124108.0,34.9906,34.9906,34.914,34.9236,124108.0
2019-12-30 14:10:00,36.48,36.5,36.47,36.48,89370.0,34.9236,34.9427,34.914,34.9236,89370.0
2019-12-30 14:20:00,36.48,36.48,36.41,36.44,66943.0,34.9236,34.9236,34.8566,34.8853,66943.0
2019-12-30 14:30:00,36.43,36.47,36.41,36.45,98572.0,34.8757,34.914,34.8566,34.8949,98572.0
2019-12-30 14:40:00,36.45,36.48,36.4,36.44,141285.0,34.8949,34.9236,34.847,34.8853,141285.0
2019-12-30 14:50:00,36.44,36.44,36.41,36.41,103839.0,34.8853,34.8853,34.8566,34.8566,103839.0
2019-12-30 15:00:00,36.41,36.46,36.39,36.45,98827.0,34.8566,34.9044,34.8374,34.8949,98827.0
2019-12-30 15:10:00,36.45,36.46,36.41,36.44,127853.0,34.8949,34.9044,34.8566,34.8853,127853.0
2019-12-30 15:20:00,36.44,36.47,36.43,36.44,90583.0,34.8853,34.914,34.8757,34.8853,90583.0
2019-12-30 15:30:00,36.44,36.47,36.42,36.44,137374.0,34.8853,34.914,34.8661,34.8853,137374.0
2019-12-30 15:40:00,36.44,36.46,36.41,36.45,236337.0,34.8853,34.9044,34.8566,34.8949,236337.0
2019-12-30 15:50:00,36.46,36.46,36.39,36.45,526627.0,34.9044,34.9044,34.8374,34.8949,526627.0
2019-12-31 09:30:00,36.37,36.59,36.32,36.51,158898.0,34.8183,35.0289,34.7704,34.9523,158898.0
2019-12-31 09:40:00,36.5,36.7,36.5,36.69,111899.0,34.9427,35.1342,34.9427,35.1246,111899.0
2019-12-31 09:50:00,36.69,36.74,36.65,36.69,105789.0,35.1246,35.1725,35.0863,35.1246,105789.0
2019-12-31 10:00:00,36.68,36.72,36.64,36.7,135701.0,35.115,35.1533,35.0768,35.1342,135701.0
2019-12-31 10:10:00,36.7,36.72,36.64,36.69,168595.0,35.1342,35.1533,35.0768,35.1246,168595.0
2019-12-31 10:20:00,36.69,36.69,36.6,36.66,118903.0,35.1246,35.1246,35.0385,35.0959,118903.0
2019-12-31 10:30:00,36.66,36.68,36.63,36.65,101635.0,35.0959,35.115,35.0672,35.0863,101635.0
2019-12-31 10:40:00,36.66,36.66,36.59,36.61,139768.0,35.0959,35.0959,35.0289,35.048,139768.0
2019-12-31 10:50:00,36.61,36.61,36.54,36.57,67922.0,35.048,35.048,34.981,35.0097,67922.0
2019-12-31 11:00:00,36.58,36.6,36.56,36.6,50165.0,35.0193,35.0385,35.0002,35.0385,50165.0
2019-12-31 11:10:00,36.59,36.61,36.57,36.61,86769.0,35.0289,35.048,35.0097,35.048,86769.0
2019-12-31 11:20:00,36.61,36.63,36.6,36.61,51153.0,35.048,35.0672,35.0385,35.048,51153.0
2019-12-31 11:30:00,36.6,36.61,36.54,36.59,118391.0,35.0385,35.048,34.981,35.0289,118391.0
2019-12-31 11:40:00,36.59,36.66,36.54,36.66,76811.0,35.0289,35.0959,34.981,35.0959,76811.0
2019-12-31 11:50:00,36.66,36.67,36.64,36.66,48806.0,35.0959,35.1055,35.0768,35.0959,48806.0
2019-12-31 12:00:00,36.65,36.67,36.6,36.61,65322.0,35.0863,35.1055,35.0385,35.048,65322.0
2019-12-31 12:10:00,36.6,36.61,36.57,36.58,46057.0,35.0385,35.048,35.0097,35.0193,46057.0
2019-12-31 12:20:00,36.57,36.58,36.51,36.55,65078.0,35.0097,35.0193,34.9523,34.9906,65078.0
2019-12-31 12:30:00,36.55,36.6,36.53,36.58,69133.0,34.9906,35.0385,34.9714,35.0193,69133.0
2019-12-31 12:40:00,36.58,36.61,36.55,36.56,68389.0,35.0193,35.048,34.9906,35.0002,68389.0
2019-12-31 12:50:00,36.56,36.57,36.55,36.57,40167.0,35.0002,35.0097,34.9906,35.0097,40167.0
2019-12-31 13:00:00,36.56,36.58,36.55,36.55,36828.0,35.0002,35.0193,34.9906,34.9906,36828.0
2019-12-31 13:10:00,36.55,36.56,36.48,36.49,57449.0,34.9906,35.0002,34.9236,34.9332,57449.0
2019-12-31 13:20:00,36.48,36.53,36.48,36.52,46038.0,34.9236,34.9714,34.9236,34.9619,46038.0
2019-12-31 13:30:00,36.53,36.54,36.52,36.53,27647.0,34.9714,34.981,34.9619,34.9714,27647.0
2019-12-31 13:40:00,36.54,36.54,36.48,36.49,50203.0,34.981,34.981,34.9236,34.9332,50203.0
2019-12-31 13:50:00,36.48,36.53,36.48,36.53,51244.0,34.9236,34.9714,34.9236,34.9714,51244.0
2019-12-31 14:00:00,36.53,36.54,36.49,36.5,43541.0,34.9714,34.981,34.9332,34.9427,43541.0
2019-12-31 14:10:00,36.5,36.51,36.48,36.49,76565.0,34.9427,34.9523,34.9236,34.9332,76565.0
2019-12-31 14:20:00,36.49,36.53,36.49,36.49,67935.0,34.9332,34.9714,34.9332,34.9332,67935.0
2019-12-31 14:30:00,36.5,36.51,36.48,36.48,55771.0,34.9427,34.9523,34.9236,34.9236,55771.0
2019-12-31 14:40:00,36.49,36.49,36.46,36.48,67532.0,34.9332,34.9332,34.9044,34.9236,67532.0
2019-12-31 14:50:00,36.49,36.49,36.46,36.47,39994.0,34.9332,34.9332,34.9044,34.914,39994.0
2019-12-31 15:00:00,36.48,36.49,36.46,36.48,43402.0,34.9236,34.9332,34.9044,34.9236,43402.0
2019-12-31 15:10:00,36.48,36.49,36.46,36.48,54287.0,34.9236,34.9332,34.9044,34.9236,54287.0
2019-12-31 15:20:00,36.48,36.53,36.48,36.52,63832.0,34.9236,34.9714,34.9236,34.9619,63832.0
2019-12-31 15:30:00,36.53,36.62,36.53,36.59,175660.0,34.9714,35.0576,34.9714,35.0289,175660.0
2019-12-31 15:40:00,36.6,36.63,36.56,36.57,118092.0,35.0385,35.0672,35.0002,35.0097,118092.0
2019-12-31 15:50:00,36.58,36.62,36.53,36.6,687223.0,35.0193,35.0576,34.9714,35.0385,687223.0
2020-01-02 09:30:00,37.0,37.05,36.73,36.8,253048.0,35.4214,35.4693,35.1629,35.2299,253048.0
2020-01-02 09:40:00,36.8,36.85,36.77,36.82,97109.0,35.2299,35.2778,35.2012,35.2491,97109.0
2020-01-02 09:50:00,36.81,36.81,36.6,36.62,103431.0,35.2395,35.2395,35.0385,35.0576,103431.0
2020-01-02 10:00:00,36.62,36.69,36.55,36.69,152558.0,35.0576,35.1246,34.9906,35.1246,152558.0
2020-01-02 10:10:00,36.69,36.75,36.65,36.73,156380.0,35.1246,35.1821,35.0863,35.1629,156380.0
2020-01-02 10:20:00,36.73,36.73,36.58,36.62,108774.0,35.1629,35.1629,35.0193,35.0576,108774.0
2020-01-02 10:30:00,36.62,36.63,36.59,36.6,127559.0,35.0576,35.0672,35.0289,35.0385,127559.0
2020-01-02 10:40:00,36.6,36.69,36.6,36.66,100898.0,35.0385,35.1246,35.0385,35.0959,100898.0
2020-01-02 10:50:00,36.66,36.72,36.65,36.7,85544.0,35.0959,35.1533,35.0863,35.1342,85544.0
2020-01-02 11:00:00,36.7,36.72,36.62,36.65,86247.0,35.1342,35.1533,35.0576,35.0863,86247.0
2020-01-02 11:10:00,36.64,36.69,36.63,36.63,78515.0,35.0768,35.1246,35.0672,35.0672,78515.0
2020-01-02 11:20:00,36.64,36.72,36.63,36.72,116656.0,35.0768,35.1533,35.0672,35.1533,116656.0
2020-01-02 11:30:00,36.72,36.81,36.71,36.77,125515.0,35.1533,35.2395,35.1438,35.2012,125515.0
2020-01-02 11:40:00,36.77,36.83,36.75,36.82,116574.0,35.2012,35.2586,35.1821,35.2491,116574.0
2020-01-02 11:50:00,36.82,36.93,36.81,36.9,115844.0,35.2491,35.3544,35.2395,35.3257,115844.0
2020-01-02 12:00:00,36.91,36.95,36.88,36.95,91606.0,35.3352,35.3735,35.3065,35.3735,91606.0
2020-01-02 12:10:00,36.95,36.99,36.94,36.94,115649.0,35.3735,35.4118,35.364,35.364,115649.0
2020-01-02 12:20:00,36.95,37.0,36.93,36.98,91840.0,35.3735,35.4214,35.3544,35.4022,91840.0
2020-01-02 12:30:00,36.98,36.99,36.96,36.99,63152.0,35.4022,35.4118,35.3831,35.4118,63152.0
2020-01-02 12:40:00,36.98,36.99,36.93,36.95,86568.0,35.4022,35.4118,35.3544,35.3735,86568.0
2020-01-02 12:50:00,36.94,36.99,36.93,36.97,80012.0,35.364,35.4118,35.3544,35.3927,80012.0
2020-01-02 13:00:00,36.97,36.98,36.94,36.95,58824.0,35.3927,35.4022,35.364,35.3735,58824.0
2020-01-02 13:10:00,36.95,36.96,36.92,36.96,65205.0,35.3735,35.3831,35.3448,35.3831,65205.0
2020-01-02 13:20:00,36.96,36.99,36.95,36.97,78203.0,35.3831,35.4118,35.3735,35.3927,78203.0
2020-01-02 13:30:00,36.97,36.97,36.94,36.97,66021.0,35.3927,35.3927,35.364,35.3927,66021.0
2020-01-02 13:40:00,36.97,36.97,36.92,36.93,65924.0,35.3927,35.3927,35.3448,35.3544,65924.0
2020-01-02 13:50:00,36.93,36.93,36.9,36.91,48466.0,35.3544,35.3544,35.3257,35.3352,48466.0
2020-01-02 14:00:00,36.91,36.94,36.89,36.94,52179.0,35.3352,35.364,35.3161,35.364,52179.0
2020-01-02 14:10:00,36.94,36.99,36.94,36.98,74077.0,35.364,35.4118,35.364,35.4022,74077.0
2020-01-02 14:20:00,36.98,37.0,36.97,36.98,70446.0,35.4022,35.4214,35.3927,35.4022,70446.0
2020-01-02 14:30:00,36.98,37.0,36.95,36.97,92570.0,35.4022,35.4214,35.3735,35.3927,92570.0
2020-01-02 14:40:00,36.96,37.0,36.96,37.0,57137.0,35.3831,35.4214,35.3831,35.4214,57137.0
2020-01-02 14:50:00,36.99,37.03,36.99,37.03,126234.0,35.4118,35.4501,35.4118,35.4501,126234.0
2020-01-02 15:00:00,37.03,37.05,37.02,37.04,74016.0,35.4501,35.4693,35.4405,35.4597,74016.0
2020-01-02 15:10:00,37.04,37.05,37.0,37.01,99375.0,35.4597,35.4693,35.4214,35.431,99375.0
2020-01-02 15:20:00,37.02,37.05,37.01,37.05,75060.0,35.4405,35.4693,35.431,35.4693,75060.0
2020-01-02 15:30:00,37.05,37.1,37.04,37.09,283238.0,35.4693,35.5171,35.4597,35.5076,283238.0
2020-01-02 15:40:00,37.09,37.15,37.08,37.15,389713.0,35.5076,35.565,35.498,35.565,389713.0
2020-01-02 15:50:00,37.15,37.38,37.14,37.38,1332199.0,35.565,35.7852,35.5554,35.7852,1332199.0
2020-01-03 09:30:00,36.73,36.92,36.68,36.72,297445.0,35.1629,35.3448,35.115,35.1533,297445.0
2020-01-03 09:40:00,36.73,36.74,36.61,36.66,194129.0,35.1629,35.1725,35.048,35.0959,194129.0
2020-01-03 09:50:00,36.66,36.68,36.55,36.61,195533.0,35.0959,35.115,34.9906,35.048,195533.0
2020-01-03 10:00:00,36.6,36.6,36.4,36.47,298752.0,35.0385,35.0385,34.847,34.914,298752.0
2020-01-03 10:10:00,36.47,36.58,36.39,36.4,248462.0,34.914,35.0193,34.8374,34.847,248462.0
2020-01-03 10:20:00,36.4,36.41,36.32,36.36,192261.0,34.847,34.8566,34.7704,34.8087,192261.0
2020-01-03 10:30:00,36.37,36.53,36.36,36.46,173913.0,34.8183,34.9714,34.8087,34.9044,173913.0
2020-01-03 10:40:00,36.47,36.48,36.4,36.41,95839.0,34.914,34.9236,34.847,34.8566,95839.0
2020-01-03 10:50:00,36.4,36.43,36.36,36.41,108568.0,34.847,34.8757,34.8087,34.8566,108568.0
2020-01-03 11:00:00,36.42,36.44,36.33,36.33,142196.0,34.8661,34.8853,34.78,34.78,142196.0
2020-01-03 11:10:00,36.34,36.39,36.29,36.38,144732.0,34.7896,34.8374,34.7417,34.8278,144732.0
2020-01-03 11:20:00,36.38,36.41,36.37,36.38,133711.0,34.8278,34.8566,34.8183,34.8278,133711.0
2020-01-03 11:30:00,36.37,36.44,36.37,36.41,122435.0,34.8183,34.8853,34.8183,34.8566,122435.0
2020-01-03 11:40:00,36.42,36.45,36.4,36.43,109898.0,34.8661,34.8949,34.847,34.8757,109898.0
2020-01-03 11:50:00,36.43,36.47,36.42,36.44,101470.0,34.8757,34.914,34.8661,34.8853,101470.0
2020-01-03 12:00:00,36.45,36.49,36.44,36.47,83308.0,34.8949,34.9332,34.8853,34.914,83308.0
2020-01-03 12:10:00,36.47,36.47,36.39,36.4,97871.0,34.914,34.914,34.8374,34.847,97871.0
2020-01-03 12:20:00,36.4,36.44,36.39,36.4,96330.0,34.847,34.8853,34.8374,34.847,96330.0
2020-01-03 12:30:00,36.4,36.45,36.39,36.42,67390.0,34.847,34.8949,34.8374,34.8661,67390.0
2020-01-03 12:40:00,36.41,36.45,36.41,36.43,104872.0,34.8566,34.8949,34.8566,34.8757,104872.0
2020-01-03 12:50:00,36.43,36.45,36.41,36.43,94617.0,34.8757,34.8949,34.8566,34.8757,94617.0
2020-01-03 13:00:00,36.43,36.48,36.42,36.46,66245.0,34.8757,34.9236,34.8661,34.9044,66245.0
2020-01-03 13:10:00,36.47,36.47,36.36,36.37,145193.0,34.914,34.914,34.8087,34.8183,145193.0
2020-01-03 13:20:00,36.37,36.4,36.34,36.34,86641.0,34.8183,34.847,34.7896,34.7896,86641.0
2020-01-03 13:30:00,36.34,36.35,36.17,36.23,337010.0,34.7896,34.7991,34.6268,34.6842,337010.0
2020-01-03 13:40:00,36.23,36.29,36.23,36.28,144842.0,34.6842,34.7417,34.6842,34.7321,144842.0
2020-01-03 13:50:00,36.28,36.3,36.23,36.24,101186.0,34.7321,34.7513,34.6842,34.6938,101186.0
2020-01-03 14:00:00,36.25,36.3,36.2,36.2,95157.0,34.7034,34.7513,34.6555,34.6555,95157.0
2020-01-03 14:10:00,36.2,36.2,36.12,36.12,131046.0,34.6555,34.6555,34.5789,34.5789,131046.0
2020-01-03 14:20:00,36.12,36.17,36.11,36.13,104475.0,34.5789,34.6268,34.5694,34.5885,104475.0
2020-01-03 14:30:00,36.13,36.16,36.11,36.15,113949.0,34.5885,34.6172,34.5694,34.6077,113949.0
2020-01-03 14:40:00,36.15,36.19,36.13,36.19,84833.0,34.6077,34.646,34.5885,34.646,84833.0
2020-01-03 14:50:00,36.18,36.23,36.18,36.23,169755.0,34.6364,34.6842,34.6364,34.6842,169755.0
2020-01-03 15:00:00,36.23,36.32,36.22,36.3,174882.0,34.6842,34.7704,34.6747,34.7513,174882.0
2020-01-03 15:10:00,36.3,36.33,36.27,36.31,148656.0,34.7513,34.78,34.7225,34.7608,148656.0
2020-01-03 15:20:00,36.31,36.32,36.25,36.27,129044.0,34.7608,34.7704,34.7034,34.7225,129044.0
2020-01-03 15:30:00,36.27,36.3,36.22,36.28,261890.0,34.7225,34.7513,34.6747,34.7321,261890.0
2020-01-03 15:40:00,36.27,36.34,36.26,36.26,291539.0,34.7225,34.7896,34.713,34.713,291539.0
2020-01-03 15:50:00,36.27,36.36,36.26,36.3,1279851.0,34.7225,34.8087,34.713,34.7513,1279851.0
2020-01-06 09:30:00,35.95,36.18,35.87,36.05,314086.0,34.4162,34.6364,34.3396,34.5119,314086.0
2020-01-06 09:40:00,36.05,36.05,35.91,35.94,129510.0,34.5119,34.5119,34.3779,34.4066,129510.0
2020-01-06 09:50:00,35.94,35.97,35.83,35.85,152708.0,34.4066,34.4353,34.3013,34.3205,152708.0
2020-01-06 10:00:00,35.86,35.91,35.81,35.91,176120.0,34.33,34.3779,34.2822,34.3779,176120.0
2020-01-06 10:10:00,35.91,35.95,35.88,35.95,231549.0,34.3779,34.4162,34.3492,34.4162,231549.0
2020-01-06 10:20:00,35.95,35.99,35.93,35.97,133262.0,34.4162,34.4545,34.397,34.4353,133262.0
2020-01-06 10:30:00,35.97,35.98,35.94,35.97,93080.0,34.4353,34.4449,34.4066,34.4353,93080.0
2020-01-06 10:40:00,35.97,35.99,35.94,35.95,88348.0,34.4353,34.4545,34.4066,34.4162,88348.0
2020-01-06 10:50:00,35.95,36.01,35.94,35.98,212894.0,34.4162,34.4736,34.4066,34.4449,212894.0
2020-01-06 11:00:00,35.98,36.01,35.87,35.93,236627.0,34.4449,34.4736,34.3396,34.397,236627.0
2020-01-06 11:10:00,35.93,36.0,35.92,35.98,154897.0,34.397,34.4641,34.3875,34.4449,154897.0
2020-01-06 11:20:00,35.97,36.0,35.93,35.97,113740.0,34.4353,34.4641,34.397,34.4353,113740.0
2020-01-06 11:30:00,35.98,35.98,35.93,35.95,88505.0,34.4449,34.4449,34.397,34.4162,88505.0
2020-01-06 11:40:00,35.94,35.99,35.93,35.96,75121.0,34.4066,34.4545,34.397,34.4258,75121.0
2020-01-06 11:50:00,35.97,35.97,35.94,35.96,88260.0,34.4353,34.4353,34.4066,34.4258,88260.0
2020-01-06 12:00:00,35.97,35.98,35.94,35.97,88345.0,34.4353,34.4449,34.4066,34.4353,88345.0
2020-01-06 12:10:00,35.97,36.03,35.96,35.97,158136.0,34.4353,34.4928,34.4258,34.4353,158136.0
2020-01-06 12:20:00,35.98,35.98,35.92,35.93,52858.0,34.4449,34.4449,34.3875,34.397,52858.0
2020-01-06 12:30:00,35.93,35.93,35.87,35.87,75506.0,34.397,34.397,34.3396,34.3396,75506.0
2020-01-06 12:40:00,35.88,35.9,35.87,35.89,69128.0,34.3492,34.3683,34.3396,34.3588,69128.0
2020-01-06 12:50:00,35.9,35.9,35.88,35.89,85574.0,34.3683,34.3683,34.3492,34.3588,85574.0
2020-01-06 13:00:00,35.89,35.93,35.88,35.89,105634.0,34.3588,34.397,34.3492,34.3588,105634.0
2020-01-06 13:10:00,35.89,35.91,35.82,35.84,122959.0,34.3588,34.3779,34.2917,34.3109,122959.0
2020-01-06 13:20:00,35.84,35.87,35.83,35.87,93756.0,34.3109,34.3396,34.3013,34.3396,93756.0
2020-01-06 13:30:00,35.87,35.92,35.86,35.91,195028.0,34.3396,34.3875,34.33,34.3779,195028.0
2020-01-06 13:40:00,35.91,35.91,35.85,35.88,101067.0,34.3779,34.3779,34.3205,34.3492,101067.0
2020-01-06 13:50:00,35.88,35.92,35.86,35.9,108104.0,34.3492,34.3875,34.33,34.3683,108104.0
2020-01-06 14:00:00,35.9,35.91,35.87,35.88,109656.0,34.3683,34.3779,34.3396,34.3492,109656.0
2020-01-06 14:10:00,35.88,35.94,35.87,35.92,113117.0,34.3492,34.4066,34.3396,34.3875,113117.0
2020-01-06 14:20:00,35.93,35.94,35.88,35.92,115337.0,34.397,34.4066,34.3492,34.3875,115337.0
2020-01-06 14:30:00,35.91,35.93,35.85,35.88,95897.0,34.3779,34.397,34.3205,34.3492,95897.0
2020-01-06 14:40:00,35.88,35.9,35.86,35.87,75226.0,34.3492,34.3683,34.33,34.3396,75226.0
2020-01-06 14:50:00,35.87,35.88,35.84,35.85,84146.0,34.3396,34.3492,34.3109,34.3205,84146.0
2020-01-06 15:00:00,35.86,35.87,35.83,35.85,140381.0,34.33,34.3396,34.3013,34.3205,140381.0
2020-01-06 15:10:00,35.86,35.87,35.83,35.84,100481.0,34.33,34.3396,34.3013,34.3109,100481.0
2020-01-06 15:20:00,35.83,35.86,35.82,35.85,157051.0,34.3013,34.33,34.2917,34.3205,157051.0
2020-01-06 15:30:00,35.84,35.87,35.83,35.86,262567.0,34.3109,34.3396,34.3013,34.33,262567.0
2020-01-06 15:40:00,35.86,35.86,35.82,35.83,321064.0,34.33,34.33,34.2917,34.3013,321064.0
2020-01-06 15:50:00,35.83,35.85,35.8,35.84,943184.0,34.3013,34.3205,34.2726,34.3109,943184.0
2020-01-07 09:30:00,35.75,35.84,35.46,35.55,548766.0,34.2247,34.3109,33.9471,34.0333,548766.0
2020-01-07 09:40:00,35.55,35.56,35.39,35.41,234263.0,34.0333,34.0428,33.8801,33.8992,234263.0
2020-01-07 09:50:00,35.42,35.51,35.4,35.46,239807.0,33.9088,33.995,33.8897,33.9471,239807.0
2020-01-07 10:00:00,35.45,35.49,35.4,35.41,341901.0,33.9375,33.9758,33.8897,33.8992,341901.0
2020-01-07 10:10:00,35.41,35.52,35.37,35.47,318494.0,33.8992,34.0045,33.8609,33.9567,318494.0
2020-01-07 10:20:00,35.47,35.55,35.46,35.52,184313.0,33.9567,34.0333,33.9471,34.0045,184313.0
2020-01-07 10:30:00,35.52,35.55,35.39,35.4,432818.0,34.0045,34.0333,33.8801,33.8897,432818.0
2020-01-07 10:40:00,35.39,35.41,35.35,35.4,244220.0,33.8801,33.8992,33.8418,33.8897,244220.0
2020-01-07 10:50:00,35.39,35.41,35.3,35.32,318767.0,33.8801,33.8992,33.7939,33.8131,318767.0
2020-01-07 11:00:00,35.32,35.41,35.29,35.4,315220.0,33.8131,33.8992,33.7844,33.8897,315220.0
2020-01-07 11:10:00,35.4,35.41,35.36,35.4,190513.0,33.8897,33.8992,33.8514,33.8897,190513.0
2020-01-07 11:20:00,35.4,35.4,35.27,35.28,254397.0,33.8897,33.8897,33.7652,33.7748,254397.0
2020-01-07 11:30:00,35.27,35.29,35.06,35.07,402128.0,33.7652,33.7844,33.5642,33.5737,402128.0
2020-01-07 11:40:00,35.07,35.07,34.92,34.97,589578.0,33.5737,33.5737,33.4301,33.478,589578.0
2020-01-07 11:50:00,34.98,35.04,34.88,34.91,478794.0,33.4876,33.545,33.3918,33.4206,478794.0
2020-01-07 12:00:00,34.91,34.91,34.75,34.76,443695.0,33.4206,33.4206,33.2674,33.277,443695.0
2020-01-07 12:10:00,34.76,34.81,34.75,34.79,309572.0,33.277,33.3248,33.2674,33.3057,309572.0
2020-01-07 12:20:00,34.8,34.88,34.74,34.85,346902.0,33.3153,33.3918,33.2578,33.3631,346902.0
2020-01-07 12:30:00,34.85,34.86,34.8,34.84,179909.0,33.3631,33.3727,33.3153,33.3536,179909.0
2020-01-07 12:40:00,34.84,34.95,34.83,34.86,399861.0,33.3536,33.4589,33.344,33.3727,399861.0
2020-01-07 12:50:00,34.86,34.95,34.85,34.93,167842.0,33.3727,33.4589,33.3631,33.4397,167842.0
2020-01-07 13:00:00,34.93,35.03,34.92,34.99,203307.0,33.4397,33.5354,33.4301,33.4972,203307.0
2020-01-07 13:10:00,34.99,35.04,34.98,35.03,122884.0,33.4972,33.545,33.4876,33.5354,122884.0
2020-01-07 13:20:00,35.02,35.07,35.01,35.04,170270.0,33.5259,33.5737,33.5163,33.545,170270.0
2020-01-07 13:30:00,35.03,35.05,35.02,35.04,147124.0,33.5354,33.5546,33.5259,33.545,147124.0
2020-01-07 13:40:00,35.04,35.07,35.01,35.07,133417.0,33.545,33.5737,33.5163,33.5737,133417.0
2020-01-07 13:50:00,35.07,35.13,35.05,35.1,147592.0,33.5737,33.6312,33.5546,33.6025,147592.0
2020-01-07 14:00:00,35.11,35.11,35.08,35.1,150526.0,33.612,33.612,33.5833,33.6025,150526.0
2020-01-07 14:10:00,35.1,35.11,35.06,35.1,199745.0,33.6025,33.612,33.5642,33.6025,199745.0
2020-01-07 14:20:00,35.09,35.17,35.07,35.16,152568.0,33.5929,33.6695,33.5737,33.6599,152568.0
2020-01-07 14:30:00,35.16,35.19,35.13,35.14,110155.0,33.6599,33.6886,33.6312,33.6408,110155.0
2020-01-07 14:40:00,35.13,35.2,35.12,35.19,133661.0,33.6312,33.6982,33.6216,33.6886,133661.0
2020-01-07 14:50:00,35.19,35.19,35.15,35.19,193552.0,33.6886,33.6886,33.6503,33.6886,193552.0
2020-01-07 15:00:00,35.19,35.24,35.18,35.2,160084.0,33.6886,33.7365,33.679,33.6982,160084.0
2020-01-07 15:10:00,35.2,35.24,35.18,35.19,185717.0,33.6982,33.7365,33.679,33.6886,185717.0
2020-01-07 15:20:00,35.19,35.21,35.16,35.18,237952.0,33.6886,33.7078,33.6599,33.679,237952.0
2020-01-07 15:30:00,35.19,35.2,35.17,35.19,274914.0,33.6886,33.6982,33.6695,33.6886,274914.0
2020-01-07 15:40:00,35.19,35.21,35.14,35.14,630705.0,33.6886,33.7078,33.6408,33.6408,630705.0
2020-01-07 15:50:00,35.15,35.2,35.11,35.15,1432112.0,33.6503,33.6982,33.612,33.6503,1432112.0
2020-01-08 09:30:00,35.04,35.2,34.92,34.96,309135.0,33.545,33.6982,33.4301,33.4684,309135.0
2020-01-08 09:40:00,34.96,35.01,34.8,34.82,240722.0,33.4684,33.5163,33.3153,33.3344,240722.0
2020-01-08 09:50:00,34.82,34.83,34.75,34.79,282825.0,33.3344,33.344,33.2674,33.3057,282825.0
2020-01-08 10:00:00,34.79,34.81,34.67,34.67,357707.0,33.3057,33.3248,33.1908,33.1908,357707.0
2020-01-08 10:10:00,34.68,34.75,34.61,34.62,343058.0,33.2004,33.2674,33.1334,33.1429,343058.0
2020-01-08 10:20:00,34.62,34.63,34.47,34.55,552800.0,33.1429,33.1525,32.9993,33.0759,552800.0
2020-01-08 10:30:00,34.55,34.7,34.51,34.55,431261.0,33.0759,33.2195,33.0376,33.0759,431261.0
2020-01-08 10:40:00,34.55,34.59,34.49,34.51,326182.0,33.0759,33.1142,33.0185,33.0376,326182.0
2020-01-08 10:50:00,34.51,34.53,34.47,34.48,336012.0,33.0376,33.0568,32.9993,33.0089,336012.0
2020-01-08 11:00:00,34.48,34.5,34.41,34.45,367338.0,33.0089,33.0281,32.9419,32.9802,367338.0
2020-01-08 11:10:00,34.46,34.51,34.44,34.5,186370.0,32.9898,33.0376,32.9706,33.0281,186370.0
2020-01-08 11:20:00,34.5,34.63,34.47,34.59,255550.0,33.0281,33.1525,32.9993,33.1142,255550.0
2020-01-08 11:30:00,34.59,34.72,34.51,34.7,314381.0,33.1142,33.2387,33.0376,33.2195,314381.0
2020-01-08 11:40:00,34.7,34.71,34.65,34.7,216592.0,33.2195,33.2291,33.1717,33.2195,216592.0
2020-01-08 11:50:00,34.7,34.81,34.66,34.66,328207.0,33.2195,33.3248,33.1812,33.1812,328207.0
2020-01-08 12:00:00,34.67,34.68,34.61,34.62,219391.0,33.1908,33.2004,33.1334,33.1429,219391.0
2020-01-08 12:10:00,34.62,34.62,34.54,34.54,148253.0,33.1429,33.1429,33.0664,33.0664,148253.0
2020-01-08 12:20:00,34.54,34.6,34.52,34.52,213738.0,33.0664,33.1238,33.0472,33.0472,213738.0
2020-01-08 12:30:00,34.53,34.64,34.51,34.57,191379.0,33.0568,33.1621,33.0376,33.0951,191379.0
2020-01-08 12:40:00,34.57,34.65,34.54,34.64,103252.0,33.0951,33.1717,33.0664,33.1621,103252.0
2020-01-08 12:50:00,34.64,34.72,34.62,34.7,141256.0,33.1621,33.2387,33.1429,33.2195,141256.0
2020-01-08 13:00:00,34.7,34.71,34.65,34.66,113832.0,33.2195,33.2291,33.1717,33.1812,113832.0
2020-01-08 13:10:00,34.66,34.7,34.63,34.68,142165.0,33.1812,33.2195,33.1525,33.2004,142165.0
2020-01-08 13:20:00,34.69,34.71,34.67,34.7,91026.0,33.21,33.2291,33.1908,33.2195,91026.0
2020-01-08 13:30:00,34.7,34.71,34.67,34.69,100128.0,33.2195,33.2291,33.1908,33.21,100128.0
2020-01-08 13:40:00,34.69,34.71,34.67,34.67,86842.0,33.21,33.2291,33.1908,33.1908,86842.0
2020-01-08 13:50:00,34.68,34.68,34.6,34.64,111730.0,33.2004,33.2004,33.1238,33.1621,111730.0
2020-01-08 14:00:00,34.65,34.68,34.64,34.66,95274.0,33.1717,33.2004,33.1621,33.1812,95274.0
2020-01-08 14:10:00,34.66,34.7,34.64,34.68,114110.0,33.1812,33.2195,33.1621,33.2004,114110.0
2020-01-08 14:20:00,34.67,34.74,34.67,34.73,282148.0,33.1908,33.2578,33.1908,33.2482,282148.0
2020-01-08 14:30:00,34.73,34.76,34.7,34.72,192813.0,33.2482,33.277,33.2195,33.2387,192813.0
2020-01-08 14:40:00,34.72,34.8,34.71,34.79,146321.0,33.2387,33.3153,33.2291,33.3057,146321.0
2020-01-08 14:50:00,34.78,34.8,34.76,34.79,146007.0,33.2961,33.3153,33.277,33.3057,146007.0
2020-01-08 15:00:00,34.79,34.81,34.76,34.8,198830.0,33.3057,33.3248,33.277,33.3153,198830.0
2020-01-08 15:10:00,34.8,34.88,34.8,34.87,222896.0,33.3153,33.3918,33.3153,33.3823,222896.0
2020-01-08 15:20:00,34.87,34.88,34.82,34.86,179175.0,33.3823,33.3918,33.3344,33.3727,179175.0
2020-01-08 15:30:00,34.85,34.87,34.81,34.81,212721.0,33.3631,33.3823,33.3248,33.3248,212721.0
2020-01-08 15:40:00,34.81,34.84,34.74,34.74,422216.0,33.3248,33.3536,33.2578,33.2578,422216.0
2020-01-08 15:50:00,34.75,34.79,34.65,34.66,1146455.0,33.2674,33.3057,33.1717,33.1812,1146455.0
2020-01-09 09:30:00,34.99,35.06,34.76,34.81,519030.0,33.4972,33.5642,33.277,33.3248,519030.0
2020-01-09 09:40:00,34.82,34.9,34.78,34.89,226601.0,33.3344,33.411,33.2961,33.4014,226601.0
2020-01-09 09:50:00,34.9,35.04,34.88,34.95,261990.0,33.411,33.545,33.3918,33.4589,261990.0
2020-01-09 10:00:00,34.95,34.95,34.83,34.91,163821.0,33.4589,33.4589,33.344,33.4206,163821.0
2020-01-09 10:10:00,34.91,34.96,34.9,34.91,183797.0,33.4206,33.4684,33.411,33.4206,183797.0
2020-01-09 10:20:00,34.91,34.96,34.89,34.94,187086.0,33.4206,33.4684,33.4014,33.4493,187086.0
2020-01-09 10:30:00,34.94,34.95,34.82,34.84,197548.0,33.4493,33.4589,33.3344,33.3536,197548.0
2020-01-09 10:40:00,34.85,34.9,34.82,34.84,270842.0,33.3631,33.411,33.3344,33.3536,270842.0
2020-01-09 10:50:00,34.84,34.91,34.82,34.84,160662.0,33.3536,33.4206,33.3344,33.3536,160662.0
2020-01-09 11:00:00,34.83,34.84,34.69,34.7,158963.0,33.344,33.3536,33.21,33.2195,158963.0
2020-01-09 11:10:00,34.69,34.7,34.62,34.66,148068.0,33.21,33.2195,33.1429,33.1812,148068.0
2020-01-09 11:20:00,34.65,34.66,34.58,34.65,186667.0,33.1717,33.1812,33.1046,33.1717,186667.0
2020-01-09 11:30:00,34.65,34.67,34.62,34.65,120838.0,33.1717,33.1908,33.1429,33.1717,120838.0
2020-01-09 11:40:00,34.64,34.65,34.6,34.62,101153.0,33.1621,33.1717,33.1238,33.1429,101153.0
2020-01-09 11:50:00,34.62,34.62,34.56,34.59,158033.0,33.1429,33.1429,33.0855,33.1142,158033.0
2020-01-09 12:00:00,34.59,34.61,34.53,34.57,201437.0,33.1142,33.1334,33.0568,33.0951,201437.0
2020-01-09 12:10:00,34.57,34.63,34.57,34.62,164262.0,33.0951,33.1525,33.0951,33.1429,164262.0
2020-01-09 12:20:00,34.62,34.67,34.61,34.67,166305.0,33.1429,33.1908,33.1334,33.1908,166305.0
2020-01-09 12:30:00,34.67,34.69,34.63,34.69,241785.0,33.1908,33.21,33.1525,33.21,241785.0
2020-01-09 12:40:00,34.69,34.7,34.66,34.7,83227.0,33.21,33.2195,33.1812,33.2195,83227.0
2020-01-09 12:50:00,34.7,34.8,34.69,34.8,153874.0,33.2195,33.3153,33.21,33.3153,153874.0
2020-01-09 13:00:00,34.8,34.83,34.76,34.79,194508.0,33.3153,33.344,33.277,33.3057,194508.0
2020-01-09 13:10:00,34.78,34.85,34.77,34.8,116475.0,33.2961,33.3631,33.2865,33.3153,116475.0
2020-01-09 13:20:00,34.81,34.82,34.79,34.82,116846.0,33.3248,33.3344,33.3057,33.3344,116846.0
2020-01-09 13:30:00,34.81,34.86,34.81,34.84,123683.0,33.3248,33.3727,33.3248,33.3536,123683.0
2020-01-09 13:40:00,34.85,34.9,34.84,34.89,125374.0,33.3631,33.411,33.3536,33.4014,125374.0
2020-01-09 13:50:00,34.89,34.97,34.88,34.94,287432.0,33.4014,33.478,33.3918,33.4493,287432.0
2020-01-09 14:00:00,34.93,34.97,34.87,34.91,74830.0,33.4397,33.478,33.3823,33.4206,74830.0
2020-01-09 14:10:00,34.91,34.95,34.9,34.93,77287.0,33.4206,33.4589,33.411,33.4397,77287.0
2020-01-09 14:20:00,34.93,34.97,34.92,34.97,114962.0,33.4397,33.478,33.4301,33.478,114962.0
2020-01-09 14:30:00,34.97,35.03,34.96,35.0,186622.0,33.478,33.5354,33.4684,33.5067,186622.0
2020-01-09 14:40:00,35.0,35.02,34.99,35.0,105524.0,33.5067,33.5259,33.4972,33.5067,105524.0
2020-01-09 14:50:00,35.0,35.02,34.98,35.02,107205.0,33.5067,33.5259,33.4876,33.5259,107205.0
2020-01-09 15:00:00,35.02,35.02,34.98,35.0,135318.0,33.5259,33.5259,33.4876,33.5067,135318.0
2020-01-09 15:10:00,35.0,35.04,34.97,35.04,129711.0,33.5067,33.545,33.478,33.545,129711.0
2020-01-09 15:20:00,35.04,35.04,34.99,35.02,161816.0,33.545,33.545,33.4972,33.5259,161816.0
2020-01-09 15:30:00,35.03,35.06,35.01,35.02,175806.0,33.5354,33.5642,33.5163,33.5259,175806.0
2020-01-09 15:40:00,35.02,35.04,35.0,35.03,251617.0,33.5259,33.545,33.5067,33.5354,251617.0
2020-01-09 15:50:00,35.03,35.1,35.01,35.08,844112.0,33.5354,33.6025,33.5163,33.5833,844112.0
2020-01-10 09:30:00,35.15,35.2,34.75,34.77,378486.0,33.6503,33.6982,33.2674,33.2865,378486.0
2020-01-10 09:40:00,34.78,34.78,34.62,34.68,342994.0,33.2961,33.2961,33.1429,33.2004,342994.0
2020-01-10 09:50:00,34.67,34.86,34.67,34.81,237987.0,33.1908,33.3727,33.1908,33.3248,237987.0
2020-01-10 10:00:00,34.81,34.95,34.76,34.88,253625.0,33.3248,33.4589,33.277,33.3918,253625.0
2020-01-10 10:10:00,34.88,34.94,34.86,34.91,256743.0,33.3918,33.4493,33.3727,33.4206,256743.0
2020-01-10 10:20:00,34.91,34.95,34.86,34.94,171303.0,33.4206,33.4589,33.3727,33.4493,171303.0
2020-01-10 10:30:00,34.94,34.95,34.9,34.95,177544.0,33.4493,33.4589,33.411,33.4589,177544.0
2020-01-10 10:40:00,34.95,34.95,34.84,34.85,139915.0,33.4589,33.4589,33.3536,33.3631,139915.0
2020-01-10 10:50:00,34.84,34.85,34.8,34.82,149543.0,33.3536,33.3631,33.3153,33.3344,149543.0
2020-01-10 11:00:00,34.82,34.86,34.77,34.77,182875.0,33.3344,33.3727,33.2865,33.2865,182875.0
2020-01-10 11:10:00,34.77,34.79,34.67,34.68,149783.0,33.2865,33.3057,33.1908,33.2004,149783.0
2020-01-10 11:20:00,34.68,34.69,34.64,34.66,186391.0,33.2004,33.21,33.1621,33.1812,186391.0
2020-01-10 11:30:00,34.66,34.75,34.62,34.72,148840.0,33.1812,33.2674,33.1429,33.2387,148840.0
2020-01-10 11:40:00,34.72,34.74,34.67,34.67,93944.0,33.2387,33.2578,33.1908,33.1908,93944.0
2020-01-10 11:50:00,34.67,34.74,34.67,34.69,83267.0,33.1908,33.2578,33.1908,33.21,83267.0
2020-01-10 12:00:00,34.69,34.74,34.67,34.7,96748.0,33.21,33.2578,33.1908,33.2195,96748.0
2020-01-10 12:10:00,34.7,34.79,34.68,34.77,81863.0,33.2195,33.3057,33.2004,33.2865,81863.0
2020-01-10 12:20:00,34.77,34.81,34.76,34.8,114908.0,33.2865,33.3248,33.277,33.3153,114908.0
2020-01-10 12:30:00,34.8,34.84,34.8,34.82,86618.0,33.3153,33.3536,33.3153,33.3344,86618.0
2020-01-10 12:40:00,34.82,34.83,34.75,34.76,126087.0,33.3344,33.344,33.2674,33.277,126087.0
2020-01-10 12:50:00,34.75,34.77,34.74,34.75,97317.0,33.2674,33.2865,33.2578,33.2674,97317.0
2020-01-10 13:00:00,34.74,34.76,34.73,34.76,134382.0,33.2578,33.277,33.2482,33.277,134382.0
2020-01-10 13:10:00,34.76,34.77,34.75,34.77,140425.0,33.277,33.2865,33.2674,33.2865,140425.0
2020-01-10 13:20:00,34.77,34.77,34.71,34.71,126207.0,33.2865,33.2865,33.2291,33.2291,126207.0
2020-01-10 13:30:00,34.72,34.72,34.69,34.7,162416.0,33.2387,33.2387,33.21,33.2195,162416.0
2020-01-10 13:40:00,34.7,34.71,34.69,34.69,90856.0,33.2195,33.2291,33.21,33.21,90856.0
2020-01-10 13:50:00,34.69,34.7,34.66,34.66,111383.0,33.21,33.2195,33.1812,33.1812,111383.0
2020-01-10 14:00:00,34.66,34.67,34.64,34.66,145153.0,33.1812,33.1908,33.1621,33.1812,145153.0
2020-01-10 14:10:00,34.66,34.66,34.61,34.61,158381.0,33.1812,33.1812,33.1334,33.1334,158381.0
2020-01-10 14:20:00,34.62,34.62,34.58,34.59,139805.0,33.1429,33.1429,33.1046,33.1142,139805.0
2020-01-10 14:30:00,34.59,34.59,34.56,34.57,123835.0,33.1142,33.1142,33.0855,33.0951,123835.0
2020-01-10 14:40:00,34.57,34.59,34.56,34.57,107402.0,33.0951,33.1142,33.0855,33.0951,107402.0
2020-01-10 14:50:00,34.57,34.6,34.57,34.58,137199.0,33.0951,33.1238,33.0951,33.1046,137199.0
2020-01-10 15:00:00,34.58,36.45,34.55,34.58,854078.0,33.1046,34.8949,33.0759,33.1046,854078.0
2020-01-10 15:10:00,34.57,34.58,34.51,34.55,261956.0,33.0951,33.1046,33.0376,33.0759,261956.0
2020-01-10 15:20:00,34.54,34.62,34.53,34.57,144132.0,33.0664,33.1429,33.0568,33.0951,144132.0
2020-01-10 15:30:00,34.57,34.57,34.52,34.54,219057.0,33.0951,33.0951,33.0472,33.0664,219057.0
2020-01-10 15:40:00,34.54,34.6,34.5,34.57,330327.0,33.0664,33.1238,33.0281,33.0951,330327.0
2020-01-10 15:50:00,34.57,34.66,34.56,34.65,824511.0,33.0951,33.1812,33.0855,33.1717,824511.0
2020-01-13 09:30:00,34.69,34.75,34.6,34.61,327339.0,33.21,33.2674,33.1238,33.1334,327339.0
2020-01-13 09:40:00,34.62,34.68,34.49,34.59,205452.0,33.1429,33.2004,33.0185,33.1142,205452.0
2020-01-13 09:50:00,34.6,34.6,34.49,34.55,270942.0,33.1238,33.1238,33.0185,33.0759,270942.0
2020-01-13 10:00:00,34.55,34.66,34.51,34.62,158303.0,33.0759,33.1812,33.0376,33.1429,158303.0
2020-01-13 10:10:00,34.62,34.69,34.54,34.66,166335.0,33.1429,33.21,33.0664,33.1812,166335.0
2020-01-13 10:20:00,34.66,34.69,34.6,34.68,106396.0,33.1812,33.21,33.1238,33.2004,106396.0
2020-01-13 10:30:00,34.68,34.69,34.61,34.66,129058.0,33.2004,33.21,33.1334,33.1812,129058.0
2020-01-13 10:40:00,34.66,34.78,34.65,34.77,124250.0,33.1812,33.2961,33.1717,33.2865,124250.0
2020-01-13 10:50:00,34.78,34.82,34.76,34.77,126761.0,33.2961,33.3344,33.277,33.2865,126761.0
2020-01-13 11:00:00,34.77,34.81,34.76,34.79,118313.0,33.2865,33.3248,33.277,33.3057,118313.0
2020-01-13 11:10:00,34.79,34.91,34.78,34.9,136453.0,33.3057,33.4206,33.2961,33.411,136453.0
2020-01-13 11:20:00,34.89,34.92,34.82,34.91,340986.0,33.4014,33.4301,33.3344,33.4206,340986.0
2020-01-13 11:30:00,34.91,34.97,34.88,34.92,113155.0,33.4206,33.478,33.3918,33.4301,113155.0
2020-01-13 11:40:00,34.92,34.99,34.92,34.97,171204.0,33.4301,33.4972,33.4301,33.478,171204.0
2020-01-13 11:50:00,34.97,35.0,34.94,34.95,153789.0,33.478,33.5067,33.4493,33.4589,153789.0
2020-01-13 12:00:00,34.95,34.98,34.9,34.96,124957.0,33.4589,33.4876,33.411,33.4684,124957.0
2020-01-13 12:10:00,34.96,35.0,34.96,34.96,101202.0,33.4684,33.5067,33.4684,33.4684,101202.0
2020-01-13 12:20:00,34.96,34.97,34.92,34.92,78184.0,33.4684,33.478,33.4301,33.4301,78184.0
2020-01-13 12:30:00,34.92,34.99,34.91,34.95,96132.0,33.4301,33.4972,33.4206,33.4589,96132.0
2020-01-13 12:40:00,34.95,34.96,34.88,34.94,82301.0,33.4589,33.4684,33.3918,33.4493,82301.0
2020-01-13 12:50:00,34.93,34.96,34.9,34.95,59845.0,33.4397,33.4684,33.411,33.4589,59845.0
2020-01-13 13:00:00,34.95,34.96,34.88,34.89,75369.0,33.4589,33.4684,33.3918,33.4014,75369.0
2020-01-13 13:10:00,34.89,34.91,34.85,34.91,80582.0,33.4014,33.4206,33.3631,33.4206,80582.0
2020-01-13 13:20:00,34.91,34.93,34.87,34.93,77991.0,33.4206,33.4397,33.3823,33.4397,77991.0
2020-01-13 13:30:00,34.93,34.94,34.9,34.91,52371.0,33.4397,33.4493,33.411,33.4206,52371.0
2020-01-13 13:40:00,34.9,34.97,34.89,34.91,99395.0,33.411,33.478,33.4014,33.4206,99395.0
2020-01-13 13:50:00,34.92,34.94,34.89,34.9,86290.0,33.4301,33.4493,33.4014,33.411,86290.0
2020-01-13 14:00:00,34.89,34.98,34.88,34.95,88801.0,33.4014,33.4876,33.3918,33.4589,88801.0
2020-01-13 14:10:00,34.94,34.98,34.92,34.95,78943.0,33.4493,33.4876,33.4301,33.4589,78943.0
2020-01-13 14:20:00,34.95,34.95,34.87,34.87,85576.0,33.4589,33.4589,33.3823,33.3823,85576.0
2020-01-13 14:30:00,34.88,34.92,34.87,34.89,68174.0,33.3918,33.4301,33.3823,33.4014,68174.0
2020-01-13 14:40:00,34.89,34.91,34.85,34.88,103573.0,33.4014,33.4206,33.3631,33.3918,103573.0
2020-01-13 14:50:00,34.88,34.91,34.85,34.9,104070.0,33.3918,33.4206,33.3631,33.411,104070.0
2020-01-13 15:00:00,34.89,34.96,34.88,34.94,149489.0,33.4014,33.4684,33.3918,33.4493,149489.0
2020-01-13 15:10:00,34.94,34.95,34.92,34.93,88703.0,33.4493,33.4589,33.4301,33.4397,88703.0
2020-01-13 15:20:00,34.93,34.93,34.89,34.9,105941.0,33.4397,33.4397,33.4014,33.411,105941.0
2020-01-13 15:30:00,34.91,34.93,34.89,34.91,162354.0,33.4206,33.4397,33.4014,33.4206,162354.0
2020-01-13 15:40:00,34.91,34.95,34.9,34.95,217915.0,33.4206,33.4589,33.411,33.4589,217915.0
2020-01-13 15:50:00,34.94,34.99,34.93,34.97,517486.0,33.4493,33.4972,33.4397,33.478,517486.0
2020-01-14 09:30:00,35.0,35.19,34.96,35.18,304789.0,33.5067,33.6886,33.4684,33.679,304789.0
2020-01-14 09:40:00,35.18,35.3,35.1,35.15,164524.0,33.679,33.7939,33.6025,33.6503,164524.0
2020-01-14 09:50:00,35.14,35.19,35.07,35.18,213675.0,33.6408,33.6886,33.5737,33.679,213675.0
2020-01-14 10:00:00,35.19,35.19,35.1,35.14,111729.0,33.6886,33.6886,33.6025,33.6408,111729.0
2020-01-14 10:10:00,35.13,35.2,35.1,35.16,115100.0,33.6312,33.6982,33.6025,33.6599,115100.0
2020-01-14 10:20:00,35.16,35.19,35.13,35.18,108735.0,33.6599,33.6886,33.6312,33.679,108735.0
2020-01-14 10:30:00,35.17,35.25,35.16,35.19,151977.0,33.6695,33.7461,33.6599,33.6886,151977.0
2020-01-14 10:40:00,35.18,35.27,35.17,35.27,136920.0,33.679,33.7652,33.6695,33.7652,136920.0
2020-01-14 10:50:00,35.27,35.3,35.18,35.19,138427.0,33.7652,33.7939,33.679,33.6886,138427.0
2020-01-14 11:00:00,35.19,35.23,35.17,35.2,94585.0,33.6886,33.7269,33.6695,33.6982,94585.0
2020-01-14 11:10:00,35.21,35.27,35.19,35.27,110894.0,33.7078,33.7652,33.6886,33.7652,110894.0
2020-01-14 11:20:00,35.27,35.27,35.21,35.23,71333.0,33.7652,33.7652,33.7078,33.7269,71333.0
2020-01-14 11:30:00,35.23,35.25,35.21,35.23,88084.0,33.7269,33.7461,33.7078,33.7269,88084.0
2020-01-14 11:40:00,35.23,35.26,35.21,35.25,123154.0,33.7269,33.7556,33.7078,33.7461,123154.0
2020-01-14 11:50:00,35.25,35.25,35.2,35.2,46345.0,33.7461,33.7461,33.6982,33.6982,46345.0
2020-01-14 12:00:00,35.2,35.24,35.18,35.22,69512.0,33.6982,33.7365,33.679,33.7173,69512.0
2020-01-14 12:10:00,35.23,35.24,35.2,35.23,42177.0,33.7269,33.7365,33.6982,33.7269,42177.0
2020-01-14 12:20:00,35.23,35.25,35.22,35.22,61432.0,33.7269,33.7461,33.7173,33.7173,61432.0
2020-01-14 12:30:00,35.23,35.26,35.22,35.26,36522.0,33.7269,33.7556,33.7173,33.7556,36522.0
2020-01-14 12:40:00,35.26,35.32,35.26,35.3,115384.0,33.7556,33.8131,33.7556,33.7939,115384.0
2020-01-14 12:50:00,35.3,35.32,35.29,35.3,69199.0,33.7939,33.8131,33.7844,33.7939,69199.0
2020-01-14 13:00:00,35.3,35.32,35.29,35.31,60398.0,33.7939,33.8131,33.7844,33.8035,60398.0
2020-01-14 13:10:00,35.31,35.33,35.3,35.3,75393.0,33.8035,33.8226,33.7939,33.7939,75393.0
2020-01-14 13:20:00,35.31,35.34,35.3,35.32,44314.0,33.8035,33.8322,33.7939,33.8131,44314.0
2020-01-14 13:30:00,35.32,35.35,35.23,35.3,202363.0,33.8131,33.8418,33.7269,33.7939,202363.0
2020-01-14 13:40:00,35.3,35.32,35.22,35.25,154479.0,33.7939,33.8131,33.7173,33.7461,154479.0
2020-01-14 13:50:00,35.24,35.28,35.23,35.25,74590.0,33.7365,33.7748,33.7269,33.7461,74590.0
2020-01-14 14:00:00,35.25,35.26,35.17,35.18,117754.0,33.7461,33.7556,33.6695,33.679,117754.0
2020-01-14 14:10:00,35.18,35.19,35.1,35.13,192724.0,33.679,33.6886,33.6025,33.6312,192724.0
2020-01-14 14:20:00,35.14,35.21,35.12,35.21,125422.0,33.6408,33.7078,33.6216,33.7078,125422.0
2020-01-14 14:30:00,35.21,35.23,35.18,35.21,93149.0,33.7078,33.7269,33.679,33.7078,93149.0
2020-01-14 14:40:00,35.22,35.27,35.2,35.27,117031.0,33.7173,33.7652,33.6982,33.7652,117031.0
2020-01-14 14:50:00,35.26,35.27,35.21,35.22,99730.0,33.7556,33.7652,33.7078,33.7173,99730.0
2020-01-14 15:00:00,35.22,35.26,35.19,35.2,82259.0,33.7173,33.7556,33.6886,33.6982,82259.0
2020-01-14 15:10:00,35.2,35.21,35.16,35.19,79026.0,33.6982,33.7078,33.6599,33.6886,79026.0
2020-01-14 15:20:00,35.19,35.24,35.17,35.2,97231.0,33.6886,33.7365,33.6695,33.6982,97231.0
2020-01-14 15:30:00,35.19,35.22,35.17,35.19,94828.0,33.6886,33.7173,33.6695,33.6886,94828.0
2020-01-14 15:40:00,35.19,35.22,35.17,35.19,190536.0,33.6886,33.7173,33.6695,33.6886,190536.0
2020-01-14 15:50:00,35.19,35.2,35.13,35.14,637711.0,33.6886,33.6982,33.6312,33.6408,637711.0
2020-01-15 09:30:00,35.0,35.09,34.89,35.05,416060.0,33.5067,33.5929,33.4014,33.5546,416060.0
2020-01-15 09:40:00,35.06,35.07,34.95,35.06,164681.0,33.5642,33.5737,33.4589,33.5642,164681.0
2020-01-15 09:50:00,35.06,35.18,35.04,35.13,90046.0,33.5642,33.679,33.545,33.6312,90046.0
2020-01-15 10:00:00,35.13,35.27,35.11,35.26,203654.0,33.6312,33.7652,33.612,33.7556,203654.0
2020-01-15 10:10:00,35.26,35.32,35.11,35.14,198347.0,33.7556,33.8131,33.612,33.6408,198347.0
2020-01-15 10:20:00,35.14,35.17,35.13,35.15,199184.0,33.6408,33.6695,33.6312,33.6503,199184.0
2020-01-15 10:30:00,35.15,35.24,35.14,35.21,160069.0,33.6503,33.7365,33.6408,33.7078,160069.0
2020-01-15 10:40:00,35.21,35.25,35.17,35.19,80754.0,33.7078,33.7461,33.6695,33.6886,80754.0
2020-01-15 10:50:00,35.18,35.24,35.17,35.21,41498.0,33.679,33.7365,33.6695,33.7078,41498.0
2020-01-15 11:00:00,35.21,35.23,35.17,35.2,89239.0,33.7078,33.7269,33.6695,33.6982,89239.0
2020-01-15 11:10:00,35.19,35.22,35.15,35.21,126401.0,33.6886,33.7173,33.6503,33.7078,126401.0
2020-01-15 11:20:00,35.21,35.28,35.2,35.22,98913.0,33.7078,33.7748,33.6982,33.7173,98913.0
2020-01-15 11:30:00,35.23,35.23,35.2,35.21,61041.0,33.7269,33.7269,33.6982,33.7078,61041.0
2020-01-15 11:40:00,35.22,35.25,35.21,35.23,94115.0,33.7173,33.7461,33.7078,33.7269,94115.0
2020-01-15 11:50:00,35.23,35.24,35.1,35.11,118190.0,33.7269,33.7365,33.6025,33.612,118190.0
2020-01-15 12:00:00,35.1,35.1,35.02,35.05,76462.0,33.6025,33.6025,33.5259,33.5546,76462.0
2020-01-15 12:10:00,35.05,35.08,34.99,35.02,107836.0,33.5546,33.5833,33.4972,33.5259,107836.0
2020-01-15 12:20:00,35.02,35.05,35.0,35.01,131223.0,33.5259,33.5546,33.5067,33.5163,131223.0
2020-01-15 12:30:00,35.01,35.04,35.0,35.04,83494.0,33.5163,33.545,33.5067,33.545,83494.0
2020-01-15 12:40:00,35.03,35.06,34.99,35.0,102395.0,33.5354,33.5642,33.4972,33.5067,102395.0
2020-01-15 12:50:00,35.0,35.05,35.0,35.04,58853.0,33.5067,33.5546,33.5067,33.545,58853.0
2020-01-15 13:00:00,35.04,35.04,34.99,35.0,70792.0,33.545,33.545,33.4972,33.5067,70792.0
2020-01-15 13:10:00,35.0,35.07,35.0,35.06,48424.0,33.5067,33.5737,33.5067,33.5642,48424.0
2020-01-15 13:20:00,35.05,35.11,35.03,35.09,168871.0,33.5546,33.612,33.5354,33.5929,168871.0
2020-01-15 13:30:00,35.08,35.11,35.04,35.09,176804.0,33.5833,33.612,33.545,33.5929,176804.0
2020-01-15 13:40:00,35.09,35.11,35.08,35.09,64530.0,33.5929,33.612,33.5833,33.5929,64530.0
2020-01-15 13:50:00,35.09,35.12,35.07,35.09,104423.0,33.5929,33.6216,33.5737,33.5929,104423.0
2020-01-15 14:00:00,35.09,35.14,35.09,35.12,74717.0,33.5929,33.6408,33.5929,33.6216,74717.0
2020-01-15 14:10:00,35.13,35.17,35.12,35.17,88218.0,33.6312,33.6695,33.6216,33.6695,88218.0
2020-01-15 14:20:00,35.16,35.22,35.15,35.22,140787.0,33.6599,33.7173,33.6503,33.7173,140787.0
2020-01-15 14:30:00,35.22,35.22,35.19,35.2,70029.0,33.7173,33.7173,33.6886,33.6982,70029.0
2020-01-15 14:40:00,35.19,35.24,35.19,35.22,91287.0,33.6886,33.7365,33.6886,33.7173,91287.0
2020-01-15 14:50:00,35.22,35.22,35.19,35.2,179249.0,33.7173,33.7173,33.6886,33.6982,179249.0
2020-01-15 15:00:00,35.19,35.21,35.11,35.11,266557.0,33.6886,33.7078,33.612,33.612,266557.0
2020-01-15 15:10:00,35.11,35.12,35.09,35.11,96209.0,33.612,33.6216,33.5929,33.612,96209.0
2020-01-15 15:20:00,35.1,35.11,35.05,35.06,101139.0,33.6025,33.612,33.5546,33.5642,101139.0
2020-01-15 15:30:00,35.07,35.1,35.03,35.07,327028.0,33.5737,33.6025,33.5354,33.5737,327028.0
2020-01-15 15:40:00,35.07,35.15,35.05,35.15,199377.0,33.5737,33.6503,33.5546,33.6503,199377.0
2020-01-15 15:50:00,35.15,35.18,35.11,35.15,750976.0,33.6503,33.679,33.612,33.6503,750976.0
2020-01-16 09:30:00,35.24,35.49,35.21,35.48,294728.0,33.7365,33.9758,33.7078,33.9662,294728.0
2020-01-16 09:40:00,35.48,35.53,35.29,35.33,213732.0,33.9662,34.0141,33.7844,33.8226,213732.0
2020-01-16 09:50:00,35.32,35.37,35.21,35.21,182222.0,33.8131,33.8609,33.7078,33.7078,182222.0
2020-01-16 10:00:00,35.22,35.3,35.15,35.19,179917.0,33.7173,33.7939,33.6503,33.6886,179917.0
2020-01-16 10:10:00,35.19,35.3,35.18,35.23,144649.0,33.6886,33.7939,33.679,33.7269,144649.0
2020-01-16 10:20:00,35.23,35.28,35.19,35.28,154045.0,33.7269,33.7748,33.6886,33.7748,154045.0
2020-01-16 10:30:00,35.28,35.29,35.23,35.28,100412.0,33.7748,33.7844,33.7269,33.7748,100412.0
2020-01-16 10:40:00,35.28,35.37,35.27,35.34,92222.0,33.7748,33.8609,33.7652,33.8322,92222.0
2020-01-16 10:50:00,35.34,35.38,35.31,35.32,155175.0,33.8322,33.8705,33.8035,33.8131,155175.0
2020-01-16 11:00:00,35.33,35.35,35.28,35.31,189865.0,33.8226,33.8418,33.7748,33.8035,189865.0
2020-01-16 11:10:00,35.32,35.38,35.29,35.38,83171.0,33.8131,33.8705,33.7844,33.8705,83171.0
2020-01-16 11:20:00,35.38,35.41,35.33,35.39,154854.0,33.8705,33.8992,33.8226,33.8801,154854.0
2020-01-16 11:30:00,35.4,35.46,35.39,35.45,98930.0,33.8897,33.9471,33.8801,33.9375,98930.0
2020-01-16 11:40:00,35.45,35.48,35.43,35.45,88742.0,33.9375,33.9662,33.9184,33.9375,88742.0
2020-01-16 11:50:00,35.45,35.46,35.41,35.43,83577.0,33.9375,33.9471,33.8992,33.9184,83577.0
2020-01-16 12:00:00,35.43,35.46,35.42,35.45,106689.0,33.9184,33.9471,33.9088,33.9375,106689.0
2020-01-16 12:10:00,35.45,35.45,35.39,35.41,79663.0,33.9375,33.9375,33.8801,33.8992,79663.0
2020-01-16 12:20:00,35.41,35.45,35.39,35.45,108880.0,33.8992,33.9375,33.8801,33.9375,108880.0
2020-01-16 12:30:00,35.45,35.52,35.44,35.51,137565.0,33.9375,34.0045,33.928,33.995,137565.0
2020-01-16 12:40:00,35.51,35.51,35.44,35.44,128690.0,33.995,33.995,33.928,33.928,128690.0
2020-01-16 12:50:00,35.45,35.48,35.38,35.47,188903.0,33.9375,33.9662,33.8705,33.9567,188903.0
2020-01-16 13:00:00,35.47,35.49,35.44,35.49,86796.0,33.9567,33.9758,33.928,33.9758,86796.0
2020-01-16 13:10:00,35.49,35.5,35.46,35.47,45879.0,33.9758,33.9854,33.9471,33.9567,45879.0
2020-01-16 13:20:00,35.47,35.51,35.47,35.5,138053.0,33.9567,33.995,33.9567,33.9854,138053.0
2020-01-16 13:30:00,35.5,35.51,35.48,35.51,54369.0,33.9854,33.995,33.9662,33.995,54369.0
2020-01-16 13:40:00,35.5,35.56,35.49,35.55,133350.0,33.9854,34.0428,33.9758,34.0333,133350.0
2020-01-16 13:50:00,35.54,35.55,35.5,35.51,97989.0,34.0237,34.0333,33.9854,33.995,97989.0
2020-01-16 14:00:00,35.51,35.53,35.49,35.52,70927.0,33.995,34.0141,33.9758,34.0045,70927.0
2020-01-16 14:10:00,35.52,35.58,35.52,35.57,115698.0,34.0045,34.062,34.0045,34.0524,115698.0
2020-01-16 14:20:00,35.58,35.58,35.5,35.5,89649.0,34.062,34.062,33.9854,33.9854,89649.0
2020-01-16 14:30:00,35.5,35.51,35.44,35.48,67672.0,33.9854,33.995,33.928,33.9662,67672.0
2020-01-16 14:40:00,35.49,35.49,35.45,35.46,91534.0,33.9758,33.9758,33.9375,33.9471,91534.0
2020-01-16 14:50:00,35.46,35.51,35.45,35.49,95738.0,33.9471,33.995,33.9375,33.9758,95738.0
2020-01-16 15:00:00,35.49,35.54,35.46,35.49,170369.0,33.9758,34.0237,33.9471,33.9758,170369.0
2020-01-16 15:10:00,35.5,35.5,35.42,35.44,197251.0,33.9854,33.9854,33.9088,33.928,197251.0
2020-01-16 15:20:00,35.44,35.45,35.42,35.45,105749.0,33.928,33.9375,33.9088,33.9375,105749.0
2020-01-16 15:30:00,35.45,35.52,35.44,35.52,251675.0,33.9375,34.0045,33.928,34.0045,251675.0
2020-01-16 15:40:00,35.52,35.54,35.48,35.5,313589.0,34.0045,34.0237,33.9662,33.9854,313589.0
2020-01-16 15:50:00,35.5,35.58,35.49,35.55,843185.0,33.9854,34.062,33.9758,34.0333,843185.0
2020-01-17 09:30:00,35.57,35.69,35.5,35.61,802672.0,34.0524,34.1673,33.9854,34.0907,802672.0
2020-01-17 09:40:00,35.61,35.71,35.59,35.69,160531.0,34.0907,34.1864,34.0716,34.1673,160531.0
2020-01-17 09:50:00,35.68,35.73,35.6,35.63,219955.0,34.1577,34.2056,34.0811,34.1098,219955.0
2020-01-17 10:00:00,35.63,35.69,35.57,35.61,222928.0,34.1098,34.1673,34.0524,34.0907,222928.0
2020-01-17 10:10:00,35.61,35.64,35.55,35.64,116489.0,34.0907,34.1194,34.0333,34.1194,116489.0
2020-01-17 10:20:00,35.64,35.67,35.58,35.61,116018.0,34.1194,34.1481,34.062,34.0907,116018.0
2020-01-17 10:30:00,35.61,35.63,35.56,35.58,99876.0,34.0907,34.1098,34.0428,34.062,99876.0
2020-01-17 10:40:00,35.57,35.63,35.52,35.57,280395.0,34.0524,34.1098,34.0045,34.0524,280395.0
2020-01-17 10:50:00,35.56,35.56,35.5,35.56,156187.0,34.0428,34.0428,33.9854,34.0428,156187.0
2020-01-17 11:00:00,35.56,35.56,35.45,35.5,137574.0,34.0428,34.0428,33.9375,33.9854,137574.0
2020-01-17 11:10:00,35.49,35.5,35.43,35.46,177717.0,33.9758,33.9854,33.9184,33.9471,177717.0
2020-01-17 11:20:00,35.46,35.48,35.41,35.45,111669.0,33.9471,33.9662,33.8992,33.9375,111669.0
2020-01-17 11:30:00,35.44,35.47,35.42,35.44,96623.0,33.928,33.9567,33.9088,33.928,96623.0
2020-01-17 11:40:00,35.44,35.52,35.41,35.48,132048.0,33.928,34.0045,33.8992,33.9662,132048.0
2020-01-17 11:50:00,35.48,35.52,35.46,35.5,97012.0,33.9662,34.0045,33.9471,33.9854,97012.0
2020-01-17 12:00:00,35.5,35.51,35.46,35.5,55221.0,33.9854,33.995,33.9471,33.9854,55221.0
2020-01-17 12:10:00,35.49,35.54,35.48,35.52,125379.0,33.9758,34.0237,33.9662,34.0045,125379.0
2020-01-17 12:20:00,35.52,35.55,35.51,35.54,123198.0,34.0045,34.0333,33.995,34.0237,123198.0
2020-01-17 12:30:00,35.54,35.54,35.51,35.52,67150.0,34.0237,34.0237,33.995,34.0045,67150.0
2020-01-17 12:40:00,35.51,35.51,35.46,35.49,81534.0,33.995,33.995,33.9471,33.9758,81534.0
2020-01-17 12:50:00,35.5,35.53,35.48,35.52,83127.0,33.9854,34.0141,33.9662,34.0045,83127.0
2020-01-17 13:00:00,35.52,35.58,35.5,35.56,97645.0,34.0045,34.062,33.9854,34.0428,97645.0
2020-01-17 13:10:00,35.55,35.56,35.53,35.56,71652.0,34.0333,34.0428,34.0141,34.0428,71652.0
2020-01-17 13:20:00,35.56,35.56,35.49,35.51,81479.0,34.0428,34.0428,33.9758,33.995,81479.0
2020-01-17 13:30:00,35.5,35.53,35.49,35.52,56349.0,33.9854,34.0141,33.9758,34.0045,56349.0
2020-01-17 13:40:00,35.51,35.55,35.51,35.52,63875.0,33.995,34.0333,33.995,34.0045,63875.0
2020-01-17 13:50:00,35.53,35.55,35.51,35.55,88204.0,34.0141,34.0333,33.995,34.0333,88204.0
2020-01-17 14:00:00,35.55,35.58,35.54,35.55,107633.0,34.0333,34.062,34.0237,34.0333,107633.0
2020-01-17 14:10:00,35.56,35.56,35.53,35.53,87045.0,34.0428,34.0428,34.0141,34.0141,87045.0
2020-01-17 14:20:00,35.53,35.56,35.53,35.55,109265.0,34.0141,34.0428,34.0141,34.0333,109265.0
2020-01-17 14:30:00,35.55,35.56,35.52,35.52,98402.0,34.0333,34.0428,34.0045,34.0045,98402.0
2020-01-17 14:40:00,35.52,35.54,35.5,35.52,99994.0,34.0045,34.0237,33.9854,34.0045,99994.0
2020-01-17 14:50:00,35.52,35.56,35.5,35.55,122996.0,34.0045,34.0428,33.9854,34.0333,122996.0
2020-01-17 15:00:00,35.55,35.56,35.46,35.5,200657.0,34.0333,34.0428,33.9471,33.9854,200657.0
2020-01-17 15:10:00,35.5,35.51,35.45,35.47,123521.0,33.9854,33.995,33.9375,33.9567,123521.0
2020-01-17 15:20:00,35.46,35.5,35.45,35.5,165987.0,33.9471,33.9854,33.9375,33.9854,165987.0
2020-01-17 15:30:00,35.49,35.54,35.48,35.49,254747.0,33.9758,34.0237,33.9662,33.9758,254747.0
2020-01-17 15:40:00,35.5,35.56,35.48,35.56,577115.0,33.9854,34.0428,33.9662,34.0428,577115.0
2020-01-17 15:50:00,35.56,35.62,35.55,35.58,1047964.0,34.0428,34.1003,34.0333,34.062,1047964.0
2020-01-21 09:30:00,35.36,35.55,35.31,35.51,419881.0,33.8514,34.0333,33.8035,33.995,419881.0
2020-01-21 09:40:00,35.51,35.54,35.3,35.3,236882.0,33.995,34.0237,33.7939,33.7939,236882.0
2020-01-21 09:50:00,35.31,35.36,35.24,35.25,239986.0,33.8035,33.8514,33.7365,33.7461,239986.0
2020-01-21 10:00:00,35.25,35.27,35.16,35.23,310783.0,33.7461,33.7652,33.6599,33.7269,310783.0
2020-01-21 10:10:00,35.23,35.25,35.15,35.16,182795.0,33.7269,33.7461,33.6503,33.6599,182795.0
2020-01-21 10:20:00,35.16,35.21,35.1,35.19,219419.0,33.6599,33.7078,33.6025,33.6886,219419.0
2020-01-21 10:30:00,35.19,35.2,35.1,35.12,157885.0,33.6886,33.6982,33.6025,33.6216,157885.0
2020-01-21 10:40:00,35.12,35.17,35.11,35.15,144231.0,33.6216,33.6695,33.612,33.6503,144231.0
2020-01-21 10:50:00,35.15,35.22,35.15,35.2,181954.0,33.6503,33.7173,33.6503,33.6982,181954.0
2020-01-21 11:00:00,35.2,35.24,35.18,35.22,147099.0,33.6982,33.7365,33.679,33.7173,147099.0
2020-01-21 11:10:00,35.22,35.22,35.17,35.2,84585.0,33.7173,33.7173,33.6695,33.6982,84585.0
2020-01-21 11:20:00,35.2,35.2,35.1,35.16,127992.0,33.6982,33.6982,33.6025,33.6599,127992.0
2020-01-21 11:30:00,35.16,35.2,35.15,35.19,82899.0,33.6599,33.6982,33.6503,33.6886,82899.0
2020-01-21 11:40:00,35.19,35.27,35.18,35.27,107338.0,33.6886,33.7652,33.679,33.7652,107338.0
2020-01-21 11:50:00,35.27,35.29,35.23,35.26,78058.0,33.7652,33.7844,33.7269,33.7556,78058.0
2020-01-21 12:00:00,35.26,35.31,35.25,35.3,66415.0,33.7556,33.8035,33.7461,33.7939,66415.0
2020-01-21 12:10:00,35.3,35.31,35.27,35.29,76590.0,33.7939,33.8035,33.7652,33.7844,76590.0
2020-01-21 12:20:00,35.3,35.35,35.29,35.33,58453.0,33.7939,33.8418,33.7844,33.8226,58453.0
2020-01-21 12:30:00,35.34,35.36,35.31,35.34,105689.0,33.8322,33.8514,33.8035,33.8322,105689.0
2020-01-21 12:40:00,35.34,35.36,35.31,35.36,70179.0,33.8322,33.8514,33.8035,33.8514,70179.0
2020-01-21 12:50:00,35.36,35.36,35.32,35.34,94596.0,33.8514,33.8514,33.8131,33.8322,94596.0
2020-01-21 13:00:00,35.34,35.35,35.27,35.29,56316.0,33.8322,33.8418,33.7652,33.7844,56316.0
2020-01-21 13:10:00,35.29,35.31,35.25,35.26,69410.0,33.7844,33.8035,33.7461,33.7556,69410.0
2020-01-21 13:20:00,35.25,35.26,35.2,35.22,102160.0,33.7461,33.7556,33.6982,33.7173,102160.0
2020-01-21 13:30:00,35.22,35.24,35.19,35.2,99565.0,33.7173,33.7365,33.6886,33.6982,99565.0
2020-01-21 13:40:00,35.2,35.21,35.16,35.17,97271.0,33.6982,33.7078,33.6599,33.6695,97271.0
2020-01-21 13:50:00,35.16,35.18,35.12,35.12,127187.0,33.6599,33.679,33.6216,33.6216,127187.0
2020-01-21 14:00:00,35.12,35.15,35.1,35.13,153155.0,33.6216,33.6503,33.6025,33.6312,153155.0
2020-01-21 14:10:00,35.12,35.16,35.12,35.16,87933.0,33.6216,33.6599,33.6216,33.6599,87933.0
2020-01-21 14:20:00,35.15,35.16,35.1,35.1,89732.0,33.6503,33.6599,33.6025,33.6025,89732.0
2020-01-21 14:30:00,35.1,35.11,35.06,35.07,140184.0,33.6025,33.612,33.5642,33.5737,140184.0
2020-01-21 14:40:00,35.07,35.11,35.04,35.05,137843.0,33.5737,33.612,33.545,33.5546,137843.0
2020-01-21 14:50:00,35.05,35.11,35.03,35.1,174262.0,33.5546,33.612,33.5354,33.6025,174262.0
2020-01-21 15:00:00,35.1,35.12,35.07,35.09,159382.0,33.6025,33.6216,33.5737,33.5929,159382.0
2020-01-21 15:10:00,35.1,35.13,35.08,35.08,146838.0,33.6025,33.6312,33.5833,33.5833,146838.0
2020-01-21 15:20:00,35.09,35.09,35.03,35.08,274730.0,33.5929,33.5929,33.5354,33.5833,274730.0
2020-01-21 15:30:00,35.08,35.08,35.02,35.04,312059.0,33.5833,33.5833,33.5259,33.545,312059.0
2020-01-21 15:40:00,35.04,35.06,34.99,35.01,531445.0,33.545,33.5642,33.4972,33.5163,531445.0
2020-01-21 15:50:00,35.01,35.06,34.96,34.98,1257651.0,33.5163,33.5642,33.4684,33.4876,1257651.0
2020-01-22 09:30:00,35.13,35.27,35.05,35.16,379821.0,33.6312,33.7652,33.5546,33.6599,379821.0
2020-01-22 09:40:00,35.16,35.23,35.11,35.23,193839.0,33.6599,33.7269,33.612,33.7269,193839.0
2020-01-22 09:50:00,35.22,35.27,35.16,35.26,108533.0,33.7173,33.7652,33.6599,33.7556,108533.0
2020-01-22 10:00:00,35.27,35.35,35.23,35.3,171483.0,33.7652,33.8418,33.7269,33.7939,171483.0
2020-01-22 10:10:00,35.3,35.34,35.2,35.23,141892.0,33.7939,33.8322,33.6982,33.7269,141892.0
2020-01-22 10:20:00,35.23,35.24,35.16,35.18,96396.0,33.7269,33.7365,33.6599,33.679,96396.0
2020-01-22 10:30:00,35.18,35.2,35.14,35.15,192740.0,33.679,33.6982,33.6408,33.6503,192740.0
2020-01-22 10:40:00,35.15,35.16,35.08,35.1,142861.0,33.6503,33.6599,33.5833,33.6025,142861.0
2020-01-22 10:50:00,35.09,35.1,35.04,35.07,138812.0,33.5929,33.6025,33.545,33.5737,138812.0
2020-01-22 11:00:00,35.07,35.07,35.0,35.04,155671.0,33.5737,33.5737,33.5067,33.545,155671.0
2020-01-22 11:10:00,35.04,35.04,34.98,35.01,211861.0,33.545,33.545,33.4876,33.5163,211861.0
2020-01-22 11:20:00,35.0,35.06,34.99,35.04,288986.0,33.5067,33.5642,33.4972,33.545,288986.0
2020-01-22 11:30:00,35.04,35.08,35.03,35.05,111595.0,33.545,33.5833,33.5354,33.5546,111595.0
2020-01-22 11:40:00,35.05,35.07,35.04,35.05,62172.0,33.5546,33.5737,33.545,33.5546,62172.0
2020-01-22 11:50:00,35.05,35.09,35.02,35.05,97241.0,33.5546,33.5929,33.5259,33.5546,97241.0
2020-01-22 12:00:00,35.05,35.07,35.01,35.04,138347.0,33.5546,33.5737,33.5163,33.545,138347.0
2020-01-22 12:10:00,35.04,35.05,35.0,35.0,102531.0,33.545,33.5546,33.5067,33.5067,102531.0
2020-01-22 12:20:00,35.0,35.04,34.99,35.02,82524.0,33.5067,33.545,33.4972,33.5259,82524.0
2020-01-22 12:30:00,35.02,35.05,35.01,35.02,54909.0,33.5259,33.5546,33.5163,33.5259,54909.0
2020-01-22 12:40:00,35.02,35.06,35.02,35.05,80059.0,33.5259,33.5642,33.5259,33.5546,80059.0
2020-01-22 12:50:00,35.05,35.08,35.05,35.07,72271.0,33.5546,33.5833,33.5546,33.5737,72271.0
2020-01-22 13:00:00,35.07,35.1,35.04,35.09,129132.0,33.5737,33.6025,33.545,33.5929,129132.0
2020-01-22 13:10:00,35.09,35.15,35.09,35.14,152603.0,33.5929,33.6503,33.5929,33.6408,152603.0
2020-01-22 13:20:00,35.15,35.18,35.13,35.14,124216.0,33.6503,33.679,33.6312,33.6408,124216.0
2020-01-22 13:30:00,35.14,35.14,35.09,35.12,103173.0,33.6408,33.6408,33.5929,33.6216,103173.0
2020-01-22 13:40:00,35.13,35.14,35.1,35.12,50399.0,33.6312,33.6408,33.6025,33.6216,50399.0
2020-01-22 13:50:00,35.12,35.13,35.06,35.07,43951.0,33.6216,33.6312,33.5642,33.5737,43951.0
2020-01-22 14:00:00,35.06,35.09,35.05,35.06,63797.0,33.5642,33.5929,33.5546,33.5642,63797.0
2020-01-22 14:10:00,35.06,35.08,35.01,35.02,79043.0,33.5642,33.5833,33.5163,33.5259,79043.0
2020-01-22 14:20:00,35.01,35.03,35.0,35.01,109607.0,33.5163,33.5354,33.5067,33.5163,109607.0
2020-01-22 14:30:00,35.01,35.02,34.98,35.0,173062.0,33.5163,33.5259,33.4876,33.5067,173062.0
2020-01-22 14:40:00,35.0,35.01,34.98,35.01,69642.0,33.5067,33.5163,33.4876,33.5163,69642.0
2020-01-22 14:50:00,35.01,35.02,34.98,34.99,71916.0,33.5163,33.5259,33.4876,33.4972,71916.0
2020-01-22 15:00:00,34.98,35.0,34.96,35.0,88950.0,33.4876,33.5067,33.4684,33.5067,88950.0
2020-01-22 15:10:00,35.0,35.0,34.93,34.97,131428.0,33.5067,33.5067,33.4397,33.478,131428.0
2020-01-22 15:20:00,34.97,34.97,34.86,34.88,241338.0,33.478,33.478,33.3727,33.3918,241338.0
2020-01-22 15:30:00,34.88,34.94,34.87,34.9,192992.0,33.3918,33.4493,33.3823,33.411,192992.0
2020-01-22 15:40:00,34.9,34.94,34.87,34.92,197249.0,33.411,33.4493,33.3823,33.4301,197249.0
2020-01-22 15:50:00,34.93,34.95,34.9,34.91,595670.0,33.4397,33.4589,33.411,33.4206,595670.0
2020-01-23 09:30:00,34.77,34.84,34.01,34.16,898015.0,33.2865,33.3536,32.559,32.7026,898015.0
2020-01-23 09:40:00,34.16,34.46,34.12,34.39,450336.0,32.7026,32.9898,32.6643,32.9228,450336.0
2020-01-23 09:50:00,34.38,34.52,34.25,34.52,211062.0,32.9132,33.0472,32.7887,33.0472,211062.0
2020-01-23 10:00:00,34.52,34.56,34.38,34.55,218679.0,33.0472,33.0855,32.9132,33.0759,218679.0
2020-01-23 10:10:00,34.54,34.66,34.54,34.66,214134.0,33.0664,33.1812,33.0664,33.1812,214134.0
2020-01-23 10:20:00,34.67,34.71,34.53,34.64,202416.0,33.1908,33.2291,33.0568,33.1621,202416.0
2020-01-23 10:30:00,34.64,34.68,34.61,34.65,76449.0,33.1621,33.2004,33.1334,33.1717,76449.0
2020-01-23 10:40:00,34.65,34.67,34.55,34.56,99992.0,33.1717,33.1908,33.0759,33.0855,99992.0
2020-01-23 10:50:00,34.57,34.57,34.5,34.54,147168.0,33.0951,33.0951,33.0281,33.0664,147168.0
2020-01-23 11:00:00,34.54,34.57,34.49,34.56,125897.0,33.0664,33.0951,33.0185,33.0855,125897.0
2020-01-23 11:10:00,34.55,34.57,34.46,34.46,141423.0,33.0759,33.0951,32.9898,32.9898,141423.0
2020-01-23 11:20:00,34.47,34.48,34.41,34.45,106343.0,32.9993,33.0089,32.9419,32.9802,106343.0
2020-01-23 11:30:00,34.46,34.52,34.45,34.48,98227.0,32.9898,33.0472,32.9802,33.0089,98227.0
2020-01-23 11:40:00,34.48,34.51,34.46,34.47,111982.0,33.0089,33.0376,32.9898,32.9993,111982.0
2020-01-23 11:50:00,34.47,34.51,34.45,34.48,96222.0,32.9993,33.0376,32.9802,33.0089,96222.0
2020-01-23 12:00:00,34.48,34.54,34.47,34.52,152407.0,33.0089,33.0664,32.9993,33.0472,152407.0
2020-01-23 12:10:00,34.52,34.55,34.51,34.51,133244.0,33.0472,33.0759,33.0376,33.0376,133244.0
2020-01-23 12:20:00,34.52,34.55,34.51,34.54,71392.0,33.0472,33.0759,33.0376,33.0664,71392.0
2020-01-23 12:30:00,34.54,34.56,34.51,34.52,67197.0,33.0664,33.0855,33.0376,33.0472,67197.0
2020-01-23 12:40:00,34.53,34.55,34.52,34.55,35301.0,33.0568,33.0759,33.0472,33.0759,35301.0
2020-01-23 12:50:00,34.55,34.59,34.54,34.54,88946.0,33.0759,33.1142,33.0664,33.0664,88946.0
2020-01-23 13:00:00,34.54,34.61,34.53,34.59,71825.0,33.0664,33.1334,33.0568,33.1142,71825.0
2020-01-23 13:10:00,34.59,34.6,34.53,34.57,61331.0,33.1142,33.1238,33.0568,33.0951,61331.0
2020-01-23 13:20:00,34.56,34.67,34.56,34.63,96586.0,33.0855,33.1908,33.0855,33.1525,96586.0
2020-01-23 13:30:00,34.63,34.67,34.63,34.66,62368.0,33.1525,33.1908,33.1525,33.1812,62368.0
2020-01-23 13:40:00,34.66,34.72,34.65,34.7,97246.0,33.1812,33.2387,33.1717,33.2195,97246.0
2020-01-23 13:50:00,34.7,34.76,34.69,34.76,64258.0,33.2195,33.277,33.21,33.277,64258.0
2020-01-23 14:00:00,34.76,34.83,34.76,34.8,101785.0,33.277,33.344,33.277,33.3153,101785.0
2020-01-23 14:10:00,34.8,34.85,34.77,34.85,49133.0,33.3153,33.3631,33.2865,33.3631,49133.0
2020-01-23 14:20:00,34.85,34.86,34.82,34.84,47325.0,33.3631,33.3727,33.3344,33.3536,47325.0
2020-01-23 14:30:00,34.84,34.85,34.83,34.83,56966.0,33.3536,33.3631,33.344,33.344,56966.0
2020-01-23 14:40:00,34.83,34.84,34.81,34.84,73074.0,33.344,33.3536,33.3248,33.3536,73074.0
2020-01-23 14:50:00,34.84,34.88,34.83,34.88,56480.0,33.3536,33.3918,33.344,33.3918,56480.0
2020-01-23 15:00:00,34.88,34.91,34.85,34.9,125739.0,33.3918,33.4206,33.3631,33.411,125739.0
2020-01-23 15:10:00,34.9,34.96,34.88,34.91,143601.0,33.411,33.4684,33.3918,33.4206,143601.0
2020-01-23 15:20:00,34.91,34.99,34.91,34.98,101136.0,33.4206,33.4972,33.4206,33.4876,101136.0
2020-01-23 15:30:00,34.99,35.0,34.9,34.91,182685.0,33.4972,33.5067,33.411,33.4206,182685.0
2020-01-23 15:40:00,34.91,34.95,34.87,34.9,251699.0,33.4206,33.4589,33.3823,33.411,251699.0
2020-01-23 15:50:00,34.91,34.95,34.86,34.88,784167.0,33.4206,33.4589,33.3727,33.3918,784167.0
2020-01-24 09:30:00,34.9,34.99,34.64,34.68,408669.0,33.411,33.4972,33.1621,33.2004,408669.0
2020-01-24 09:40:00,34.68,34.75,34.62,34.64,201687.0,33.2004,33.2674,33.1429,33.1621,201687.0
2020-01-24 09:50:00,34.64,34.64,34.53,34.64,183278.0,33.1621,33.1621,33.0568,33.1621,183278.0
2020-01-24 10:00:00,34.63,34.63,34.52,34.6,167468.0,33.1525,33.1525,33.0472,33.1238,167468.0
2020-01-24 10:10:00,34.59,34.7,34.57,34.66,401373.0,33.1142,33.2195,33.0951,33.1812,401373.0
2020-01-24 10:20:00,34.66,34.7,34.51,34.51,287549.0,33.1812,33.2195,33.0376,33.0376,287549.0
2020-01-24 10:30:00,34.52,34.61,34.5,34.6,180407.0,33.0472,33.1334,33.0281,33.1238,180407.0
2020-01-24 10:40:00,34.6,34.61,34.49,34.49,188357.0,33.1238,33.1334,33.0185,33.0185,188357.0
2020-01-24 10:50:00,34.5,34.62,34.48,34.59,94322.0,33.0281,33.1429,33.0089,33.1142,94322.0
2020-01-24 11:00:00,34.59,34.65,34.56,34.62,112078.0,33.1142,33.1717,33.0855,33.1429,112078.0
2020-01-24 11:10:00,34.62,34.65,34.51,34.53,120128.0,33.1429,33.1717,33.0376,33.0568,120128.0
2020-01-24 11:20:00,34.54,34.56,34.49,34.51,102761.0,33.0664,33.0855,33.0185,33.0376,102761.0
2020-01-24 11:30:00,34.5,34.56,34.47,34.51,153198.0,33.0281,33.0855,32.9993,33.0376,153198.0
2020-01-24 11:40:00,34.51,34.51,34.39,34.41,198872.0,33.0376,33.0376,32.9228,32.9419,198872.0
2020-01-24 11:50:00,34.41,34.42,34.36,34.37,109345.0,32.9419,32.9515,32.894,32.9036,109345.0
2020-01-24 12:00:00,34.37,34.4,34.31,34.33,130201.0,32.9036,32.9323,32.8462,32.8653,130201.0
2020-01-24 12:10:00,34.32,34.34,34.21,34.22,134519.0,32.8557,32.8749,32.7504,32.76,134519.0
2020-01-24 12:20:00,34.23,34.31,34.2,34.27,128875.0,32.7696,32.8462,32.7409,32.8079,128875.0
2020-01-24 12:30:00,34.27,34.36,34.25,34.34,256432.0,32.8079,32.894,32.7887,32.8749,256432.0
2020-01-24 12:40:00,34.35,34.39,34.28,34.33,223319.0,32.8845,32.9228,32.8174,32.8653,223319.0
2020-01-24 12:50:00,34.33,34.33,34.24,34.28,137636.0,32.8653,32.8653,32.7792,32.8174,137636.0
2020-01-24 13:00:00,34.28,34.28,34.2,34.27,164807.0,32.8174,32.8174,32.7409,32.8079,164807.0
2020-01-24 13:10:00,34.27,34.28,34.2,34.2,83489.0,32.8079,32.8174,32.7409,32.7409,83489.0
2020-01-24 13:20:00,34.2,34.26,34.17,34.17,116100.0,32.7409,32.7983,32.7121,32.7121,116100.0
2020-01-24 13:30:00,34.17,34.18,34.13,34.15,138940.0,32.7121,32.7217,32.6738,32.693,138940.0
2020-01-24 13:40:00,34.14,34.17,34.11,34.14,116554.0,32.6834,32.7121,32.6547,32.6834,116554.0
2020-01-24 13:50:00,34.14,34.17,34.08,34.09,183759.0,32.6834,32.7121,32.626,32.6356,183759.0
2020-01-24 14:00:00,34.08,34.15,34.04,34.13,176543.0,32.626,32.693,32.5877,32.6738,176543.0
2020-01-24 14:10:00,34.13,34.13,34.04,34.06,116721.0,32.6738,32.6738,32.5877,32.6068,116721.0
2020-01-24 14:20:00,34.06,34.08,34.01,34.02,144816.0,32.6068,32.626,32.559,32.5685,144816.0
2020-01-24 14:30:00,34.02,34.09,34.02,34.09,123745.0,32.5685,32.6356,32.5685,32.6356,123745.0
2020-01-24 14:40:00,34.09,34.1,34.02,34.08,140951.0,32.6356,32.6451,32.5685,32.626,140951.0
2020-01-24 14:50:00,34.08,34.22,34.06,34.21,217252.0,32.626,32.76,32.6068,32.7504,217252.0
2020-01-24 15:00:00,34.21,34.31,34.18,34.3,225938.0,32.7504,32.8462,32.7217,32.8366,225938.0
2020-01-24 15:10:00,34.3,34.33,34.25,34.3,120206.0,32.8366,32.8653,32.7887,32.8366,120206.0
2020-01-24 15:20:00,34.3,34.33,34.28,34.29,96359.0,32.8366,32.8653,32.8174,32.827,96359.0
2020-01-24 15:30:00,34.3,34.3,34.2,34.21,224074.0,32.8366,32.8366,32.7409,32.7504,224074.0
2020-01-24 15:40:00,34.2,34.26,34.18,34.26,188686.0,32.7409,32.7983,32.7217,32.7983,188686.0
2020-01-24 15:50:00,34.26,34.31,34.23,34.3,641117.0,32.7983,32.8462,32.7696,32.8366,641117.0
2020-01-27 09:30:00,33.63,33.69,33.17,33.53,925245.0,32.1952,32.2526,31.7548,32.0994,925245.0
2020-01-27 09:40:00,33.53,33.63,33.33,33.62,327796.0,32.0994,32.1952,31.908,32.1856,327796.0
2020-01-27 09:50:00,33.62,33.76,33.57,33.74,272512.0,32.1856,32.3196,32.1377,32.3005,272512.0
2020-01-27 10:00:00,33.74,33.74,33.55,33.62,284852.0,32.3005,32.3005,32.1186,32.1856,284852.0
2020-01-27 10:10:00,33.62,33.65,33.53,33.55,200013.0,32.1856,32.2143,32.0994,32.1186,200013.0
2020-01-27 10:20:00,33.55,33.72,33.52,33.72,181835.0,32.1186,32.2813,32.0899,32.2813,181835.0
2020-01-27 10:30:00,33.71,33.74,33.56,33.58,275297.0,32.2718,32.3005,32.1282,32.1473,275297.0
2020-01-27 10:40:00,33.57,33.59,33.47,33.48,185982.0,32.1377,32.1569,32.042,32.0516,185982.0
2020-01-27 10:50:00,33.48,33.51,33.38,33.44,139506.0,32.0516,32.0803,31.9558,32.0133,139506.0
2020-01-27 11:00:00,33.44,33.48,33.42,33.43,117195.0,32.0133,32.0516,31.9941,32.0037,117195.0
2020-01-27 11:10:00,33.44,33.45,33.33,33.36,215297.0,32.0133,32.0229,31.908,31.9367,215297.0
2020-01-27 11:20:00,33.36,33.51,33.35,33.5,139450.0,31.9367,32.0803,31.9271,32.0707,139450.0
2020-01-27 11:30:00,33.5,33.51,33.4,33.5,183816.0,32.0707,32.0803,31.975,32.0707,183816.0
2020-01-27 11:40:00,33.5,33.54,33.45,33.45,99930.0,32.0707,32.109,32.0229,32.0229,99930.0
2020-01-27 11:50:00,33.46,33.55,33.45,33.52,125617.0,32.0324,32.1186,32.0229,32.0899,125617.0
2020-01-27 12:00:00,33.51,33.59,33.48,33.57,177272.0,32.0803,32.1569,32.0516,32.1377,177272.0
2020-01-27 12:10:00,33.57,33.61,33.51,33.57,151609.0,32.1377,32.176,32.0803,32.1377,151609.0
2020-01-27 12:20:00,33.57,33.64,33.54,33.57,120741.0,32.1377,32.2047,32.109,32.1377,120741.0
2020-01-27 12:30:00,33.56,33.58,33.53,33.55,99189.0,32.1282,32.1473,32.0994,32.1186,99189.0
2020-01-27 12:40:00,33.55,33.57,33.51,33.57,81012.0,32.1186,32.1377,32.0803,32.1377,81012.0
2020-01-27 12:50:00,33.57,33.57,33.48,33.5,102815.0,32.1377,32.1377,32.0516,32.0707,102815.0
2020-01-27 13:00:00,33.49,33.61,33.49,33.54,141310.0,32.0611,32.176,32.0611,32.109,141310.0
2020-01-27 13:10:00,33.54,33.55,33.51,33.52,75737.0,32.109,32.1186,32.0803,32.0899,75737.0
2020-01-27 13:20:00,33.53,33.57,33.52,33.55,71840.0,32.0994,32.1377,32.0899,32.1186,71840.0
2020-01-27 13:30:00,33.56,33.59,33.55,33.58,128246.0,32.1282,32.1569,32.1186,32.1473,128246.0
2020-01-27 13:40:00,33.59,33.63,33.57,33.61,194622.0,32.1569,32.1952,32.1377,32.176,194622.0
2020-01-27 13:50:00,33.61,33.61,33.55,33.57,73290.0,32.176,32.176,32.1186,32.1377,73290.0
2020-01-27 14:00:00,33.58,33.59,33.53,33.56,75750.0,32.1473,32.1569,32.0994,32.1282,75750.0
2020-01-27 14:10:00,33.56,33.59,33.55,33.56,74132.0,32.1282,32.1569,32.1186,32.1282,74132.0
2020-01-27 14:20:00,33.56,33.59,33.52,33.58,74753.0,32.1282,32.1569,32.0899,32.1473,74753.0
2020-01-27 14:30:00,33.59,33.62,33.53,33.57,103768.0,32.1569,32.1856,32.0994,32.1377,103768.0
2020-01-27 14:40:00,33.57,33.58,33.5,33.51,177647.0,32.1377,32.1473,32.0707,32.0803,177647.0
2020-01-27 14:50:00,33.5,33.53,33.47,33.52,194983.0,32.0707,32.0994,32.042,32.0899,194983.0
2020-01-27 15:00:00,33.51,33.54,33.49,33.52,104926.0,32.0803,32.109,32.0611,32.0899,104926.0
2020-01-27 15:10:00,33.52,33.57,33.48,33.57,160862.0,32.0899,32.1377,32.0516,32.1377,160862.0
2020-01-27 15:20:00,33.56,33.6,33.55,33.58,181831.0,32.1282,32.1665,32.1186,32.1473,181831.0
2020-01-27 15:30:00,33.58,33.59,33.54,33.55,248879.0,32.1473,32.1569,32.109,32.1186,248879.0
2020-01-27 15:40:00,33.55,33.56,33.48,33.49,225907.0,32.1186,32.1282,32.0516,32.0611,225907.0
2020-01-27 15:50:00,33.48,33.49,33.39,33.41,722849.0,32.0516,32.0611,31.9654,31.9846,722849.0
2020-01-28 09:30:00,33.57,33.74,33.47,33.49,407721.0,32.1377,32.3005,32.042,32.0611,407721.0
2020-01-28 09:40:00,33.49,33.5,33.34,33.43,477202.0,32.0611,32.0707,31.9175,32.0037,477202.0
2020-01-28 09:50:00,33.43,33.52,33.36,33.36,188818.0,32.0037,32.0899,31.9367,31.9367,188818.0
2020-01-28 10:00:00,33.37,33.55,33.36,33.54,209521.0,31.9463,32.1186,31.9367,32.109,209521.0
2020-01-28 10:10:00,33.54,33.67,33.51,33.63,173436.0,32.109,32.2335,32.0803,32.1952,173436.0
2020-01-28 10:20:00,33.63,33.71,33.57,33.62,167613.0,32.1952,32.2718,32.1377,32.1856,167613.0
2020-01-28 10:30:00,33.62,33.73,33.6,33.68,183292.0,32.1856,32.2909,32.1665,32.243,183292.0
2020-01-28 10:40:00,33.68,33.76,33.67,33.73,110761.0,32.243,32.3196,32.2335,32.2909,110761.0
2020-01-28 10:50:00,33.73,33.76,33.67,33.72,125663.0,32.2909,32.3196,32.2335,32.2813,125663.0
2020-01-28 11:00:00,33.71,33.73,33.55,33.57,110203.0,32.2718,32.2909,32.1186,32.1377,110203.0
2020-01-28 11:10:00,33.57,33.6,33.51,33.54,137844.0,32.1377,32.1665,32.0803,32.109,137844.0
2020-01-28 11:20:00,33.54,33.63,33.53,33.6,152492.0,32.109,32.1952,32.0994,32.1665,152492.0
2020-01-28 11:30:00,33.61,33.65,33.59,33.62,96354.0,32.176,32.2143,32.1569,32.1856,96354.0
2020-01-28 11:40:00,33.61,33.63,33.56,33.59,148305.0,32.176,32.1952,32.1282,32.1569,148305.0
2020-01-28 11:50:00,33.58,33.66,33.57,33.63,87226.0,32.1473,32.2239,32.1377,32.1952,87226.0
2020-01-28 12:00:00,33.64,33.69,33.62,33.66,72126.0,32.2047,32.2526,32.1856,32.2239,72126.0
2020-01-28 12:10:00,33.66,33.7,33.63,33.69,77644.0,32.2239,32.2622,32.1952,32.2526,77644.0
2020-01-28 12:20:00,33.7,33.72,33.68,33.7,117438.0,32.2622,32.2813,32.243,32.2622,117438.0
2020-01-28 12:30:00,33.71,33.71,33.64,33.64,85708.0,32.2718,32.2718,32.2047,32.2047,85708.0
2020-01-28 12:40:00,33.64,33.73,33.62,33.69,157375.0,32.2047,32.2909,32.1856,32.2526,157375.0
2020-01-28 12:50:00,33.69,33.72,33.67,33.7,57091.0,32.2526,32.2813,32.2335,32.2622,57091.0
2020-01-28 13:00:00,33.7,33.7,33.63,33.66,73396.0,32.2622,32.2622,32.1952,32.2239,73396.0
2020-01-28 13:10:00,33.66,33.7,33.64,33.66,86076.0,32.2239,32.2622,32.2047,32.2239,86076.0
2020-01-28 13:20:00,33.66,33.7,33.65,33.7,112708.0,32.2239,32.2622,32.2143,32.2622,112708.0
2020-01-28 13:30:00,33.7,33.7,33.67,33.69,113609.0,32.2622,32.2622,32.2335,32.2526,113609.0
2020-01-28 13:40:00,33.69,33.71,33.66,33.66,82148.0,32.2526,32.2718,32.2239,32.2239,82148.0
2020-01-28 13:50:00,33.67,33.7,33.66,33.69,99181.0,32.2335,32.2622,32.2239,32.2526,99181.0
2020-01-28 14:00:00,33.68,33.7,33.67,33.68,98582.0,32.243,32.2622,32.2335,32.243,98582.0
2020-01-28 14:10:00,33.69,33.74,33.66,33.71,107237.0,32.2526,32.3005,32.2239,32.2718,107237.0
2020-01-28 14:20:00,33.7,33.72,33.67,33.69,88016.0,32.2622,32.2813,32.2335,32.2526,88016.0
2020-01-28 14:30:00,33.7,33.8,33.69,33.77,177384.0,32.2622,32.3579,32.2526,32.3292,177384.0
2020-01-28 14:40:00,33.77,33.86,33.77,33.8,168502.0,32.3292,32.4154,32.3292,32.3579,168502.0
2020-01-28 14:50:00,33.8,33.81,33.74,33.75,180624.0,32.3579,32.3675,32.3005,32.3101,180624.0
2020-01-28 15:00:00,33.74,33.75,33.65,33.67,159763.0,32.3005,32.3101,32.2143,32.2335,159763.0
2020-01-28 15:10:00,33.66,33.69,33.63,33.69,165763.0,32.2239,32.2526,32.1952,32.2526,165763.0
2020-01-28 15:20:00,33.69,33.73,33.68,33.72,145743.0,32.2526,32.2909,32.243,32.2813,145743.0
2020-01-28 15:30:00,33.72,33.74,33.67,33.68,267122.0,32.2813,32.3005,32.2335,32.243,267122.0
2020-01-28 15:40:00,33.68,33.71,33.65,33.7,233799.0,32.243,32.2718,32.2143,32.2622,233799.0
2020-01-28 15:50:00,33.7,33.72,33.63,33.64,812587.0,32.2622,32.2813,32.1952,32.2047,812587.0
2020-01-29 09:30:00,33.8,34.04,33.8,33.96,278374.0,32.3579,32.5877,32.3579,32.5111,278374.0
2020-01-29 09:40:00,33.97,34.04,33.95,33.98,124825.0,32.5207,32.5877,32.5015,32.5302,124825.0
2020-01-29 09:50:00,33.98,33.98,33.82,33.82,122742.0,32.5302,32.5302,32.3771,32.3771,122742.0
2020-01-29 10:00:00,33.81,33.81,33.65,33.69,191707.0,32.3675,32.3675,32.2143,32.2526,191707.0
2020-01-29 10:10:00,33.69,33.75,33.61,33.73,200089.0,32.2526,32.3101,32.176,32.2909,200089.0
2020-01-29 10:20:00,33.73,33.83,33.72,33.76,116246.0,32.2909,32.3866,32.2813,32.3196,116246.0
2020-01-29 10:30:00,33.76,33.78,33.72,33.76,110117.0,32.3196,32.3388,32.2813,32.3196,110117.0
2020-01-29 10:40:00,33.75,33.82,33.73,33.81,126032.0,32.3101,32.3771,32.2909,32.3675,126032.0
2020-01-29 10:50:00,33.81,33.83,33.76,33.77,98268.0,32.3675,32.3866,32.3196,32.3292,98268.0
2020-01-29 11:00:00,33.77,33.79,33.72,33.74,78828.0,32.3292,32.3483,32.2813,32.3005,78828.0
2020-01-29 11:10:00,33.74,33.77,33.71,33.71,84114.0,32.3005,32.3292,32.2718,32.2718,84114.0
2020-01-29 11:20:00,33.71,33.75,33.7,33.73,103154.0,32.2718,32.3101,32.2622,32.2909,103154.0
2020-01-29 11:30:00,33.73,33.74,33.68,33.71,125312.0,32.2909,32.3005,32.243,32.2718,125312.0
2020-01-29 11:40:00,33.71,33.76,33.7,33.73,95796.0,32.2718,32.3196,32.2622,32.2909,95796.0
2020-01-29 11:50:00,33.73,33.76,33.7,33.75,64873.0,32.2909,32.3196,32.2622,32.3101,64873.0
2020-01-29 12:00:00,33.75,33.76,33.7,33.7,114980.0,32.3101,32.3196,32.2622,32.2622,114980.0
2020-01-29 12:10:00,33.7,33.74,33.67,33.73,74678.0,32.2622,32.3005,32.2335,32.2909,74678.0
2020-01-29 12:20:00,33.73,33.74,33.69,33.7,68805.0,32.2909,32.3005,32.2526,32.2622,68805.0
2020-01-29 12:30:00,33.71,33.72,33.68,33.7,88321.0,32.2718,32.2813,32.243,32.2622,88321.0
2020-01-29 12:40:00,33.71,33.74,33.69,33.72,75528.0,32.2718,32.3005,32.2526,32.2813,75528.0
2020-01-29 12:50:00,33.73,33.73,33.69,33.7,67658.0,32.2909,32.2909,32.2526,32.2622,67658.0
2020-01-29 13:00:00,33.7,33.71,33.64,33.66,89207.0,32.2622,32.2718,32.2047,32.2239,89207.0
2020-01-29 13:10:00,33.66,33.69,33.66,33.68,60499.0,32.2239,32.2526,32.2239,32.243,60499.0
2020-01-29 13:20:00,33.68,33.7,33.67,33.7,55728.0,32.243,32.2622,32.2335,32.2622,55728.0
2020-01-29 13:30:00,33.7,33.72,33.68,33.69,63617.0,32.2622,32.2813,32.243,32.2526,63617.0
2020-01-29 13:40:00,33.69,33.7,33.67,33.68,60876.0,32.2526,32.2622,32.2335,32.243,60876.0
2020-01-29 13:50:00,33.68,33.74,33.65,33.73,64435.0,32.243,32.3005,32.2143,32.2909,64435.0
2020-01-29 14:00:00,33.74,33.77,33.7,33.75,155084.0,32.3005,32.3292,32.2622,32.3101,155084.0
2020-01-29 14:10:00,33.74,33.79,33.74,33.79,137097.0,32.3005,32.3483,32.3005,32.3483,137097.0
2020-01-29 14:20:00,33.79,33.79,33.76,33.77,117418.0,32.3483,32.3483,32.3196,32.3292,117418.0
2020-01-29 14:30:00,33.77,33.8,33.73,33.77,107989.0,32.3292,32.3579,32.2909,32.3292,107989.0
2020-01-29 14:40:00,33.77,33.77,33.71,33.74,143915.0,32.3292,32.3292,32.2718,32.3005,143915.0
2020-01-29 14:50:00,33.75,33.78,33.74,33.75,88559.0,32.3101,32.3388,32.3005,32.3101,88559.0
2020-01-29 15:00:00,33.76,33.79,33.73,33.78,244938.0,32.3196,32.3483,32.2909,32.3388,244938.0
2020-01-29 15:10:00,33.77,33.78,33.73,33.74,162118.0,32.3292,32.3388,32.2909,32.3005,162118.0
2020-01-29 15:20:00,33.73,33.76,33.68,33.75,284797.0,32.2909,32.3196,32.243,32.3101,284797.0
2020-01-29 15:30:00,33.75,33.76,33.7,33.7,129561.0,32.3101,32.3196,32.2622,32.2622,129561.0
2020-01-29 15:40:00,33.7,33.7,33.66,33.66,141488.0,32.2622,32.2622,32.2239,32.2239,141488.0
2020-01-29 15:50:00,33.66,33.67,33.59,33.6,386030.0,32.2239,32.2335,32.1569,32.1665,386030.0
2020-01-30 09:30:00,33.4,33.45,33.3,33.34,284901.0,31.975,32.0229,31.8793,31.9175,284901.0
2020-01-30 09:40:00,33.34,33.38,33.28,33.3,293277.0,31.9175,31.9558,31.8601,31.8793,293277.0
2020-01-30 09:50:00,33.29,33.33,33.13,33.15,336024.0,31.8697,31.908,31.7165,31.7357,336024.0
2020-01-30 10:00:00,33.15,33.32,33.14,33.31,229281.0,31.7357,31.8984,31.7261,31.8888,229281.0
2020-01-30 10:10:00,33.31,33.33,33.2,33.24,107048.0,31.8888,31.908,31.7835,31.8218,107048.0
2020-01-30 10:20:00,33.23,33.27,33.21,33.25,73354.0,31.8122,31.8505,31.7931,31.8314,73354.0
2020-01-30 10:30:00,33.25,33.25,33.19,33.2,132468.0,31.8314,31.8314,31.7739,31.7835,132468.0
2020-01-30 10:40:00,33.19,33.19,33.13,33.17,138706.0,31.7739,31.7739,31.7165,31.7548,138706.0
2020-01-30 10:50:00,33.18,33.21,33.12,33.21,134661.0,31.7644,31.7931,31.7069,31.7931,134661.0
2020-01-30 11:00:00,33.2,33.25,33.17,33.17,123386.0,31.7835,31.8314,31.7548,31.7548,123386.0
2020-01-30 11:10:00,33.17,33.25,33.17,33.23,122734.0,31.7548,31.8314,31.7548,31.8122,122734.0
2020-01-30 11:20:00,33.23,33.26,33.21,33.26,134719.0,31.8122,31.841,31.7931,31.841,134719.0
2020-01-30 11:30:00,33.26,33.26,33.14,33.19,149510.0,31.841,31.841,31.7261,31.7739,149510.0
2020-01-30 11:40:00,33.19,33.25,33.18,33.23,140897.0,31.7739,31.8314,31.7644,31.8122,140897.0
2020-01-30 11:50:00,33.24,33.25,33.17,33.19,201032.0,31.8218,31.8314,31.7548,31.7739,201032.0
2020-01-30 12:00:00,33.19,33.22,33.15,33.15,211975.0,31.7739,31.8027,31.7357,31.7357,211975.0
2020-01-30 12:10:00,33.16,33.17,33.11,33.13,170973.0,31.7452,31.7548,31.6974,31.7165,170973.0
2020-01-30 12:20:00,33.13,33.14,33.06,33.06,122873.0,31.7165,31.7261,31.6495,31.6495,122873.0
2020-01-30 12:30:00,33.07,33.07,32.97,33.0,311106.0,31.6591,31.6591,31.5633,31.5921,311106.0
2020-01-30 12:40:00,33.0,33.04,32.97,33.02,131617.0,31.5921,31.6303,31.5633,31.6112,131617.0
2020-01-30 12:50:00,33.02,33.07,33.01,33.05,188770.0,31.6112,31.6591,31.6016,31.6399,188770.0
2020-01-30 13:00:00,33.05,33.08,33.01,33.02,125178.0,31.6399,31.6686,31.6016,31.6112,125178.0
2020-01-30 13:10:00,33.02,33.05,33.0,33.01,106519.0,31.6112,31.6399,31.5921,31.6016,106519.0
2020-01-30 13:20:00,33.0,33.04,32.99,33.02,93351.0,31.5921,31.6303,31.5825,31.6112,93351.0
2020-01-30 13:30:00,33.02,33.07,33.0,33.05,92388.0,31.6112,31.6591,31.5921,31.6399,92388.0
2020-01-30 13:40:00,33.05,33.08,33.05,33.06,68827.0,31.6399,31.6686,31.6399,31.6495,68827.0
2020-01-30 13:50:00,33.05,33.06,32.99,33.02,130629.0,31.6399,31.6495,31.5825,31.6112,130629.0
2020-01-30 14:00:00,33.02,33.04,32.98,33.04,133946.0,31.6112,31.6303,31.5729,31.6303,133946.0
2020-01-30 14:10:00,33.03,33.08,33.03,33.06,137639.0,31.6208,31.6686,31.6208,31.6495,137639.0
2020-01-30 14:20:00,33.08,33.09,33.01,33.02,131418.0,31.6686,31.6782,31.6016,31.6112,131418.0
2020-01-30 14:30:00,33.01,33.03,33.01,33.01,68236.0,31.6016,31.6208,31.6016,31.6016,68236.0
2020-01-30 14:40:00,33.02,33.15,33.01,33.12,312151.0,31.6112,31.7357,31.6016,31.7069,312151.0
2020-01-30 14:50:00,33.12,33.16,33.04,33.13,179235.0,31.7069,31.7452,31.6303,31.7165,179235.0
2020-01-30 15:00:00,33.13,33.18,33.13,33.15,188997.0,31.7165,31.7644,31.7165,31.7357,188997.0
2020-01-30 15:10:00,33.14,33.19,33.1,33.17,234935.0,31.7261,31.7739,31.6878,31.7548,234935.0
2020-01-30 15:20:00,33.18,33.27,33.17,33.26,277363.0,31.7644,31.8505,31.7548,31.841,277363.0
2020-01-30 15:30:00,33.26,33.31,33.25,33.3,294528.0,31.841,31.8888,31.8314,31.8793,294528.0
2020-01-30 15:40:00,33.3,33.4,33.29,33.39,414556.0,31.8793,31.975,31.8697,31.9654,414556.0
2020-01-30 15:50:00,33.38,33.43,33.34,33.34,1623421.0,31.9558,32.0037,31.9175,31.9175,1623421.0
2020-01-31 09:30:00,33.25,33.47,33.17,33.36,762014.0,31.8314,32.042,31.7548,31.9367,762014.0
2020-01-31 09:40:00,33.36,33.4,33.25,33.27,202769.0,31.9367,31.975,31.8314,31.8505,202769.0
2020-01-31 09:50:00,33.26,33.39,33.21,33.3,206923.0,31.841,31.9654,31.7931,31.8793,206923.0
2020-01-31 10:00:00,33.29,33.29,33.21,33.22,263029.0,31.8697,31.8697,31.7931,31.8027,263029.0
2020-01-31 10:10:00,33.23,33.28,33.14,33.24,302878.0,31.8122,31.8601,31.7261,31.8218,302878.0
2020-01-31 10:20:00,33.24,33.35,33.22,33.3,205430.0,31.8218,31.9271,31.8027,31.8793,205430.0
2020-01-31 10:30:00,33.31,33.45,33.29,33.4,243564.0,31.8888,32.0229,31.8697,31.975,243564.0
2020-01-31 10:40:00,33.4,33.48,33.33,33.33,289889.0,31.975,32.0516,31.908,31.908,289889.0
2020-01-31 10:50:00,33.34,33.37,33.29,33.31,295875.0,31.9175,31.9463,31.8697,31.8888,295875.0
2020-01-31 11:00:00,33.3,33.36,33.27,33.31,313542.0,31.8793,31.9367,31.8505,31.8888,313542.0
2020-01-31 11:10:00,33.3,33.38,33.25,33.33,220499.0,31.8793,31.9558,31.8314,31.908,220499.0
2020-01-31 11:20:00,33.33,33.39,33.26,33.27,166336.0,31.908,31.9654,31.841,31.8505,166336.0
2020-01-31 11:30:00,33.27,33.37,33.22,33.27,175672.0,31.8505,31.9463,31.8027,31.8505,175672.0
2020-01-31 11:40:00,33.28,33.37,33.26,33.36,169629.0,31.8601,31.9463,31.841,31.9367,169629.0
2020-01-31 11:50:00,33.36,33.4,33.31,33.39,226569.0,31.9367,31.975,31.8888,31.9654,226569.0
2020-01-31 12:00:00,33.38,33.44,33.36,33.38,150292.0,31.9558,32.0133,31.9367,31.9558,150292.0
2020-01-31 12:10:00,33.38,33.42,33.32,33.34,91291.0,31.9558,31.9941,31.8984,31.9175,91291.0
2020-01-31 12:20:00,33.34,33.35,33.31,33.34,152427.0,31.9175,31.9271,31.8888,31.9175,152427.0
2020-01-31 12:30:00,33.33,33.34,33.23,33.27,187327.0,31.908,31.9175,31.8122,31.8505,187327.0
2020-01-31 12:40:00,33.27,33.38,33.25,33.3,239901.0,31.8505,31.9558,31.8314,31.8793,239901.0
2020-01-31 12:50:00,33.3,33.4,33.25,33.37,198238.0,31.8793,31.975,31.8314,31.9463,198238.0
2020-01-31 13:00:00,33.36,33.43,33.33,33.34,137813.0,31.9367,32.0037,31.908,31.9175,137813.0
2020-01-31 13:10:00,33.34,33.41,33.33,33.37,220205.0,31.9175,31.9846,31.908,31.9463,220205.0
2020-01-31 13:20:00,33.36,33.41,33.33,33.37,244763.0,31.9367,31.9846,31.908,31.9463,244763.0
2020-01-31 13:30:00,33.36,33.37,33.31,33.37,275712.0,31.9367,31.9463,31.8888,31.9463,275712.0
2020-01-31 13:40:00,33.37,33.38,33.31,33.35,187471.0,31.9463,31.9558,31.8888,31.9271,187471.0
2020-01-31 13:50:00,33.35,33.37,33.31,33.34,149288.0,31.9271,31.9463,31.8888,31.9175,149288.0
2020-01-31 14:00:00,33.34,33.41,33.34,33.36,186927.0,31.9175,31.9846,31.9175,31.9367,186927.0
2020-01-31 14:10:00,33.37,33.4,33.35,33.4,124572.0,31.9463,31.975,31.9271,31.975,124572.0
2020-01-31 14:20:00,33.39,33.4,33.32,33.38,265045.0,31.9654,31.975,31.8984,31.9558,265045.0
2020-01-31 14:30:00,33.37,33.45,33.35,33.42,188276.0,31.9463,32.0229,31.9271,31.9941,188276.0
2020-01-31 14:40:00,33.43,33.47,33.4,33.42,253210.0,32.0037,32.042,31.975,31.9941,253210.0
2020-01-31 14:50:00,33.42,33.47,33.4,33.42,233897.0,31.9941,32.042,31.975,31.9941,233897.0
2020-01-31 15:00:00,33.42,33.47,33.39,33.45,483992.0,31.9941,32.042,31.9654,32.0229,483992.0
2020-01-31 15:10:00,33.44,33.47,33.4,33.44,359138.0,32.0133,32.042,31.975,32.0133,359138.0
2020-01-31 15:20:00,33.44,33.45,33.28,33.32,255070.0,32.0133,32.0229,31.8601,31.8984,255070.0
2020-01-31 15:30:00,33.31,33.37,33.28,33.3,442226.0,31.8888,31.9463,31.8601,31.8793,442226.0
2020-01-31 15:40:00,33.3,33.46,33.28,33.38,566187.0,31.8793,32.0324,31.8601,31.9558,566187.0
2020-01-31 15:50:00,33.38,33.49,33.36,33.38,1662194.0,31.9558,32.0611,31.9367,31.9558,1662194.0
2020-02-03 09:30:00,33.56,33.88,33.52,33.79,500704.0,32.1282,32.4345,32.0899,32.3483,500704.0
2020-02-03 09:40:00,33.8,33.92,33.79,33.91,234110.0,32.3579,32.4728,32.3483,32.4632,234110.0
2020-02-03 09:50:00,33.92,34.07,33.83,34.06,427400.0,32.4728,32.6164,32.3866,32.6068,427400.0
2020-02-03 10:00:00,34.07,34.34,34.07,34.16,686144.0,32.6164,32.8749,32.6164,32.7026,686144.0
2020-02-03 10:10:00,34.16,34.25,34.1,34.16,818890.0,32.7026,32.7887,32.6451,32.7026,818890.0
2020-02-03 10:20:00,34.17,34.26,34.08,34.23,471696.0,32.7121,32.7983,32.626,32.7696,471696.0
2020-02-03 10:30:00,34.24,34.29,34.2,34.28,489874.0,32.7792,32.827,32.7409,32.8174,489874.0
2020-02-03 10:40:00,34.27,34.3,34.22,34.28,461791.0,32.8079,32.8366,32.76,32.8174,461791.0
2020-02-03 10:50:00,34.27,34.34,34.23,34.3,611973.0,32.8079,32.8749,32.7696,32.8366,611973.0
2020-02-03 11:00:00,34.3,34.34,34.28,34.32,430288.0,32.8366,32.8749,32.8174,32.8557,430288.0
2020-02-03 11:10:00,34.31,34.32,34.03,34.09,506982.0,32.8462,32.8557,32.5781,32.6356,506982.0
2020-02-03 11:20:00,34.09,34.1,33.89,33.9,341332.0,32.6356,32.6451,32.4441,32.4537,341332.0
2020-02-03 11:30:00,33.9,33.91,33.66,33.69,807283.0,32.4537,32.4632,32.2239,32.2526,807283.0
2020-02-03 11:40:00,33.69,33.73,33.58,33.7,521685.0,32.2526,32.2909,32.1473,32.2622,521685.0
2020-02-03 11:50:00,33.7,33.75,33.65,33.7,199313.0,32.2622,32.3101,32.2143,32.2622,199313.0
2020-02-03 12:00:00,33.7,33.76,33.65,33.65,249369.0,32.2622,32.3196,32.2143,32.2143,249369.0
2020-02-03 12:10:00,33.66,33.85,33.58,33.8,242289.0,32.2239,32.4058,32.1473,32.3579,242289.0
2020-02-03 12:20:00,33.8,33.92,33.74,33.74,200905.0,32.3579,32.4728,32.3005,32.3005,200905.0
2020-02-03 12:30:00,33.73,33.86,33.7,33.86,175508.0,32.2909,32.4154,32.2622,32.4154,175508.0
2020-02-03 12:40:00,33.86,33.9,33.8,33.88,324392.0,32.4154,32.4537,32.3579,32.4345,324392.0
2020-02-03 12:50:00,33.88,33.94,33.87,33.89,162766.0,32.4345,32.4919,32.4249,32.4441,162766.0
2020-02-03 13:00:00,33.9,33.91,33.8,33.88,361277.0,32.4537,32.4632,32.3579,32.4345,361277.0
2020-02-03 13:10:00,33.88,33.89,33.76,33.86,349734.0,32.4345,32.4441,32.3196,32.4154,349734.0
2020-02-03 13:20:00,33.86,33.88,33.78,33.8,154001.0,32.4154,32.4345,32.3388,32.3579,154001.0
2020-02-03 13:30:00,33.8,33.87,33.76,33.86,213696.0,32.3579,32.4249,32.3196,32.4154,213696.0
2020-02-03 13:40:00,33.86,33.88,33.77,33.79,166979.0,32.4154,32.4345,32.3292,32.3483,166979.0
2020-02-03 13:50:00,33.79,33.79,33.7,33.77,151726.0,32.3483,32.3483,32.2622,32.3292,151726.0
2020-02-03 14:00:00,33.77,33.79,33.71,33.72,112976.0,32.3292,32.3483,32.2718,32.2813,112976.0
2020-02-03 14:10:00,33.71,33.74,33.68,33.73,128422.0,32.2718,32.3005,32.243,32.2909,128422.0
2020-02-03 14:20:00,33.74,33.78,33.71,33.72,121390.0,32.3005,32.3388,32.2718,32.2813,121390.0
2020-02-03 14:30:00,33.73,33.76,33.69,33.75,110489.0,32.2909,32.3196,32.2526,32.3101,110489.0
2020-02-03 14:40:00,33.75,33.77,33.74,33.75,154320.0,32.3101,32.3292,32.3005,32.3101,154320.0
2020-02-03 14:50:00,33.75,33.78,33.7,33.7,218453.0,32.3101,32.3388,32.2622,32.2622,218453.0
2020-02-03 15:00:00,33.71,33.73,33.7,33.71,133019.0,32.2718,32.2909,32.2622,32.2718,133019.0
2020-02-03 15:10:00,33.71,33.75,33.7,33.75,132919.0,32.2718,32.3101,32.2622,32.3101,132919.0
2020-02-03 15:20:00,33.75,33.86,33.73,33.86,341742.0,32.3101,32.4154,32.2909,32.4154,341742.0
2020-02-03 15:30:00,33.86,33.91,33.81,33.88,383476.0,32.4154,32.4632,32.3675,32.4345,383476.0
2020-02-03 15:40:00,33.88,33.88,33.77,33.78,558050.0,32.4345,32.4345,32.3292,32.3388,558050.0
2020-02-03 15:50:00,33.77,33.78,33.71,33.72,984327.0,32.3292,32.3388,32.2718,32.2813,984327.0
2020-02-04 09:30:00,34.35,34.47,34.2,34.22,614974.0,32.8845,32.9993,32.7409,32.76,614974.0
2020-02-04 09:40:00,34.22,34.4,34.2,34.37,221403.0,32.76,32.9323,32.7409,32.9036,221403.0
2020-02-04 09:50:00,34.37,34.37,34.22,34.3,259878.0,32.9036,32.9036,32.76,32.8366,259878.0
2020-02-04 10:00:00,34.3,34.42,34.26,34.3,301151.0,32.8366,32.9515,32.7983,32.8366,301151.0
2020-02-04 10:10:00,34.29,34.4,34.23,34.39,450690.0,32.827,32.9323,32.7696,32.9228,450690.0
2020-02-04 10:20:00,34.4,34.46,34.33,34.45,307783.0,32.9323,32.9898,32.8653,32.9802,307783.0
2020-02-04 10:30:00,34.46,34.6,34.41,34.58,390842.0,32.9898,33.1238,32.9419,33.1046,390842.0
2020-02-04 10:40:00,34.59,34.68,34.53,34.59,377450.0,33.1142,33.2004,33.0568,33.1142,377450.0
2020-02-04 10:50:00,34.58,34.69,34.57,34.66,272718.0,33.1046,33.21,33.0951,33.1812,272718.0
2020-02-04 11:00:00,34.66,34.67,34.58,34.61,234973.0,33.1812,33.1908,33.1046,33.1334,234973.0
2020-02-04 11:10:00,34.6,34.67,34.59,34.66,261756.0,33.1238,33.1908,33.1142,33.1812,261756.0
2020-02-04 11:20:00,34.65,34.74,34.65,34.68,318607.0,33.1717,33.2578,33.1717,33.2004,318607.0
2020-02-04 11:30:00,34.68,34.73,34.67,34.7,270599.0,33.2004,33.2482,33.1908,33.2195,270599.0
2020-02-04 11:40:00,34.71,34.74,34.68,34.71,297353.0,33.2291,33.2578,33.2004,33.2291,297353.0
2020-02-04 11:50:00,34.7,34.73,34.67,34.73,234861.0,33.2195,33.2482,33.1908,33.2482,234861.0
2020-02-04 12:00:00,34.73,34.73,34.68,34.7,166429.0,33.2482,33.2482,33.2004,33.2195,166429.0
2020-02-04 12:10:00,34.7,34.73,34.67,34.7,176742.0,33.2195,33.2482,33.1908,33.2195,176742.0
2020-02-04 12:20:00,34.7,34.73,34.67,34.7,159116.0,33.2195,33.2482,33.1908,33.2195,159116.0
2020-02-04 12:30:00,34.7,34.73,34.67,34.73,150798.0,33.2195,33.2482,33.1908,33.2482,150798.0
2020-02-04 12:40:00,34.73,34.8,34.72,34.73,184512.0,33.2482,33.3153,33.2387,33.2482,184512.0
2020-02-04 12:50:00,34.74,34.78,34.7,34.76,154616.0,33.2578,33.2961,33.2195,33.277,154616.0
2020-02-04 13:00:00,34.76,34.78,34.74,34.76,145112.0,33.277,33.2961,33.2578,33.277,145112.0
2020-02-04 13:10:00,34.76,34.76,34.68,34.73,293001.0,33.277,33.277,33.2004,33.2482,293001.0
2020-02-04 13:20:00,34.73,34.75,34.69,34.75,130958.0,33.2482,33.2674,33.21,33.2674,130958.0
2020-02-04 13:30:00,34.75,34.75,34.68,34.7,202164.0,33.2674,33.2674,33.2004,33.2195,202164.0
2020-02-04 13:40:00,34.7,34.73,34.68,34.7,135271.0,33.2195,33.2482,33.2004,33.2195,135271.0
2020-02-04 13:50:00,34.7,34.76,34.68,34.75,205986.0,33.2195,33.277,33.2004,33.2674,205986.0
2020-02-04 14:00:00,34.75,34.78,34.71,34.76,282985.0,33.2674,33.2961,33.2291,33.277,282985.0
2020-02-04 14:10:00,34.76,34.79,34.76,34.76,244641.0,33.277,33.3057,33.277,33.277,244641.0
2020-02-04 14:20:00,34.77,34.79,34.76,34.78,238814.0,33.2865,33.3057,33.277,33.2961,238814.0
2020-02-04 14:30:00,34.79,34.82,34.77,34.79,320593.0,33.3057,33.3344,33.2865,33.3057,320593.0
2020-02-04 14:40:00,34.79,34.82,34.78,34.8,221407.0,33.3057,33.3344,33.2961,33.3153,221407.0
2020-02-04 14:50:00,34.8,34.8,34.77,34.79,199392.0,33.3153,33.3153,33.2865,33.3057,199392.0
2020-02-04 15:00:00,34.78,34.79,34.67,34.73,302526.0,33.2961,33.3057,33.1908,33.2482,302526.0
2020-02-04 15:10:00,34.72,34.81,34.72,34.75,250726.0,33.2387,33.3248,33.2387,33.2674,250726.0
2020-02-04 15:20:00,34.75,34.76,34.68,34.69,276713.0,33.2674,33.277,33.2004,33.21,276713.0
2020-02-04 15:30:00,34.69,34.74,34.62,34.64,364351.0,33.21,33.2578,33.1429,33.1621,364351.0
2020-02-04 15:40:00,34.63,34.68,34.59,34.65,481605.0,33.1525,33.2004,33.1142,33.1717,481605.0
2020-02-04 15:50:00,34.65,34.65,34.35,34.35,1134874.0,33.1717,33.1717,32.8845,32.8845,1134874.0
2020-02-05 09:30:00,34.9,35.45,34.75,35.07,1354760.0,33.411,33.9375,33.2674,33.5737,1354760.0
2020-02-05 09:40:00,35.07,35.26,34.66,34.75,684665.0,33.5737,33.7556,33.1812,33.2674,684665.0
2020-02-05 09:50:00,34.75,34.84,34.22,34.27,858252.0,33.2674,33.3536,32.76,32.8079,858252.0
2020-02-05 10:00:00,34.23,34.87,34.22,34.67,430884.0,32.7696,33.3823,32.76,33.1908,430884.0
2020-02-05 10:10:00,34.67,34.72,34.49,34.59,309719.0,33.1908,33.2387,33.0185,33.1142,309719.0
2020-02-05 10:20:00,34.58,34.66,34.36,34.51,305326.0,33.1046,33.1812,32.894,33.0376,305326.0
2020-02-05 10:30:00,34.51,34.51,34.29,34.31,381310.0,33.0376,33.0376,32.827,32.8462,381310.0
2020-02-05 10:40:00,34.3,34.43,34.19,34.31,327979.0,32.8366,32.961,32.7313,32.8462,327979.0
2020-02-05 10:50:00,34.29,34.37,34.22,34.31,204056.0,32.827,32.9036,32.76,32.8462,204056.0
2020-02-05 11:00:00,34.32,34.51,34.19,34.45,365873.0,32.8557,33.0376,32.7313,32.9802,365873.0
2020-02-05 11:10:00,34.45,34.54,34.4,34.51,189523.0,32.9802,33.0664,32.9323,33.0376,189523.0
2020-02-05 11:20:00,34.51,34.52,34.35,34.39,178552.0,33.0376,33.0472,32.8845,32.9228,178552.0
2020-02-05 11:30:00,34.39,34.48,34.3,34.48,194088.0,32.9228,33.0089,32.8366,33.0089,194088.0
2020-02-05 11:40:00,34.48,34.51,34.39,34.45,172498.0,33.0089,33.0376,32.9228,32.9802,172498.0
2020-02-05 11:50:00,34.45,34.51,34.42,34.5,199507.0,32.9802,33.0376,32.9515,33.0281,199507.0
2020-02-05 12:00:00,34.5,34.6,34.47,34.6,339302.0,33.0281,33.1238,32.9993,33.1238,339302.0
2020-02-05 12:10:00,34.6,34.61,34.47,34.49,293353.0,33.1238,33.1334,32.9993,33.0185,293353.0
2020-02-05 12:20:00,34.48,34.55,34.47,34.5,247059.0,33.0089,33.0759,32.9993,33.0281,247059.0
2020-02-05 12:30:00,34.49,34.68,34.48,34.68,278845.0,33.0185,33.2004,33.0089,33.2004,278845.0
2020-02-05 12:40:00,34.68,34.75,34.63,34.65,273715.0,33.2004,33.2674,33.1525,33.1717,273715.0
2020-02-05 12:50:00,34.65,34.66,34.61,34.63,123932.0,33.1717,33.1812,33.1334,33.1525,123932.0
2020-02-05 13:00:00,34.64,34.65,34.57,34.62,192181.0,33.1621,33.1717,33.0951,33.1429,192181.0
2020-02-05 13:10:00,34.63,34.64,34.53,34.59,204662.0,33.1525,33.1621,33.0568,33.1142,204662.0
2020-02-05 13:20:00,34.6,34.66,34.58,34.61,160393.0,33.1238,33.1812,33.1046,33.1334,160393.0
2020-02-05 13:30:00,34.61,34.66,34.58,34.59,149044.0,33.1334,33.1812,33.1046,33.1142,149044.0
2020-02-05 13:40:00,34.59,34.63,34.55,34.6,190978.0,33.1142,33.1525,33.0759,33.1238,190978.0
2020-02-05 13:50:00,34.59,34.61,34.53,34.54,272127.0,33.1142,33.1334,33.0568,33.0664,272127.0
2020-02-05 14:00:00,34.53,34.54,34.44,34.52,463609.0,33.0568,33.0664,32.9706,33.0472,463609.0
2020-02-05 14:10:00,34.52,34.63,34.44,34.58,469007.0,33.0472,33.1525,32.9706,33.1046,469007.0
2020-02-05 14:20:00,34.58,34.71,34.55,34.7,288452.0,33.1046,33.2291,33.0759,33.2195,288452.0
2020-02-05 14:30:00,34.7,34.78,34.67,34.73,233038.0,33.2195,33.2961,33.1908,33.2482,233038.0
2020-02-05 14:40:00,34.73,34.8,34.71,34.76,231540.0,33.2482,33.3153,33.2291,33.277,231540.0
2020-02-05 14:50:00,34.76,34.87,34.75,34.82,312758.0,33.277,33.3823,33.2674,33.3344,312758.0
2020-02-05 15:00:00,34.82,34.84,34.76,34.79,267527.0,33.3344,33.3536,33.277,33.3057,267527.0
2020-02-05 15:10:00,34.79,34.84,34.77,34.8,390741.0,33.3057,33.3536,33.2865,33.3153,390741.0
2020-02-05 15:20:00,34.8,34.88,34.79,34.83,326236.0,33.3153,33.3918,33.3057,33.344,326236.0
2020-02-05 15:30:00,34.82,34.95,34.82,34.94,610311.0,33.3344,33.4589,33.3344,33.4493,610311.0
2020-02-05 15:40:00,34.94,35.1,34.91,35.08,937866.0,33.4493,33.6025,33.4206,33.5833,937866.0
2020-02-05 15:50:00,35.08,35.09,34.93,35.03,1716436.0,33.5833,33.5929,33.4397,33.5354,1716436.0
2020-02-06 09:30:00,35.05,35.1,34.37,34.51,702205.0,33.5546,33.6025,32.9036,33.0376,702205.0
2020-02-06 09:40:00,34.51,34.59,34.39,34.41,484909.0,33.0376,33.1142,32.9228,32.9419,484909.0
2020-02-06 09:50:00,34.4,34.48,34.25,34.42,576389.0,32.9323,33.0089,32.7887,32.9515,576389.0
2020-02-06 10:00:00,34.42,34.47,34.36,34.45,329887.0,32.9515,32.9993,32.894,32.9802,329887.0
2020-02-06 10:10:00,34.45,34.55,34.42,34.45,273889.0,32.9802,33.0759,32.9515,32.9802,273889.0
2020-02-06 10:20:00,34.45,34.47,34.29,34.45,341211.0,32.9802,32.9993,32.827,32.9802,341211.0
2020-02-06 10:30:00,34.44,34.63,34.42,34.62,262427.0,32.9706,33.1525,32.9515,33.1429,262427.0
2020-02-06 10:40:00,34.62,34.66,34.59,34.61,254237.0,33.1429,33.1812,33.1142,33.1334,254237.0
2020-02-06 10:50:00,34.62,34.67,34.55,34.57,263808.0,33.1429,33.1908,33.0759,33.0951,263808.0
2020-02-06 11:00:00,34.57,34.57,34.49,34.55,235626.0,33.0951,33.0951,33.0185,33.0759,235626.0
2020-02-06 11:10:00,34.55,34.68,34.55,34.66,149918.0,33.0759,33.2004,33.0759,33.1812,149918.0
2020-02-06 11:20:00,34.65,34.81,34.64,34.73,276380.0,33.1717,33.3248,33.1621,33.2482,276380.0
2020-02-06 11:30:00,34.73,34.73,34.63,34.64,161743.0,33.2482,33.2482,33.1525,33.1621,161743.0
2020-02-06 11:40:00,34.63,34.65,34.55,34.57,179007.0,33.1525,33.1717,33.0759,33.0951,179007.0
2020-02-06 11:50:00,34.57,34.61,34.52,34.53,129451.0,33.0951,33.1334,33.0472,33.0568,129451.0
2020-02-06 12:00:00,34.53,34.59,34.52,34.55,138651.0,33.0568,33.1142,33.0472,33.0759,138651.0
2020-02-06 12:10:00,34.55,34.58,34.53,34.58,103773.0,33.0759,33.1046,33.0568,33.1046,103773.0
2020-02-06 12:20:00,34.58,34.59,34.55,34.59,120922.0,33.1046,33.1142,33.0759,33.1142,120922.0
2020-02-06 12:30:00,34.59,34.59,34.51,34.51,171936.0,33.1142,33.1142,33.0376,33.0376,171936.0
2020-02-06 12:40:00,34.52,34.53,34.5,34.52,161088.0,33.0472,33.0568,33.0281,33.0472,161088.0
2020-02-06 12:50:00,34.52,34.53,34.45,34.47,164211.0,33.0472,33.0568,32.9802,32.9993,164211.0
2020-02-06 13:00:00,34.47,34.51,34.45,34.47,143683.0,32.9993,33.0376,32.9802,32.9993,143683.0
2020-02-06 13:10:00,34.46,34.5,34.45,34.47,135141.0,32.9898,33.0281,32.9802,32.9993,135141.0
2020-02-06 13:20:00,34.47,34.48,34.43,34.44,159454.0,32.9993,33.0089,32.961,32.9706,159454.0
2020-02-06 13:30:00,34.44,34.47,34.42,34.42,151567.0,32.9706,32.9993,32.9515,32.9515,151567.0
2020-02-06 13:40:00,34.43,34.51,34.42,34.5,145153.0,32.961,33.0376,32.9515,33.0281,145153.0
2020-02-06 13:50:00,34.49,34.51,34.46,34.48,143380.0,33.0185,33.0376,32.9898,33.0089,143380.0
2020-02-06 14:00:00,34.49,34.49,34.46,34.47,121848.0,33.0185,33.0185,32.9898,32.9993,121848.0
2020-02-06 14:10:00,34.47,34.48,34.43,34.45,210650.0,32.9993,33.0089,32.961,32.9802,210650.0
2020-02-06 14:20:00,34.44,34.45,34.4,34.45,152655.0,32.9706,32.9802,32.9323,32.9802,152655.0
2020-02-06 14:30:00,34.45,34.5,34.44,34.47,218437.0,32.9802,33.0281,32.9706,32.9993,218437.0
2020-02-06 14:40:00,34.46,34.52,34.43,34.44,154722.0,32.9898,33.0472,32.961,32.9706,154722.0
2020-02-06 14:50:00,34.44,34.46,34.42,34.43,86141.0,32.9706,32.9898,32.9515,32.961,86141.0
2020-02-06 15:00:00,34.42,34.47,34.41,34.46,163586.0,32.9515,32.9993,32.9419,32.9898,163586.0
2020-02-06 15:10:00,34.47,34.48,34.45,34.45,142839.0,32.9993,33.0089,32.9802,32.9802,142839.0
2020-02-06 15:20:00,34.45,34.47,34.36,34.4,227627.0,32.9802,32.9993,32.894,32.9323,227627.0
2020-02-06 15:30:00,34.4,34.4,34.34,34.36,287230.0,32.9323,32.9323,32.8749,32.894,287230.0
2020-02-06 15:40:00,34.36,34.4,34.31,34.39,499083.0,32.894,32.9323,32.8462,32.9228,499083.0
2020-02-06 15:50:00,34.39,34.41,34.33,34.33,832381.0,32.9228,32.9419,32.8653,32.8653,832381.0
2020-02-07 09:30:00,34.08,34.15,33.88,34.04,643719.0,32.626,32.693,32.4345,32.5877,643719.0
2020-02-07 09:40:00,34.04,34.13,33.85,33.86,501366.0,32.5877,32.6738,32.4058,32.4154,501366.0
2020-02-07 09:50:00,33.86,34.03,33.81,33.9,381210.0,32.4154,32.5781,32.3675,32.4537,381210.0
2020-02-07 10:00:00,33.9,34.03,33.82,34.0,312377.0,32.4537,32.5781,32.3771,32.5494,312377.0
2020-02-07 10:10:00,34.0,34.11,34.0,34.07,177967.0,32.5494,32.6547,32.5494,32.6164,177967.0
2020-02-07 10:20:00,34.07,34.1,34.03,34.09,211092.0,32.6164,32.6451,32.5781,32.6356,211092.0
2020-02-07 10:30:00,34.08,34.1,34.04,34.05,151503.0,32.626,32.6451,32.5877,32.5973,151503.0
2020-02-07 10:40:00,34.04,34.09,34.01,34.05,169409.0,32.5877,32.6356,32.559,32.5973,169409.0
2020-02-07 10:50:00,34.05,34.08,34.01,34.06,98120.0,32.5973,32.626,32.559,32.6068,98120.0
2020-02-07 11:00:00,34.05,34.07,33.94,34.0,241053.0,32.5973,32.6164,32.4919,32.5494,241053.0
2020-02-07 11:10:00,34.0,34.02,33.97,34.0,120138.0,32.5494,32.5685,32.5207,32.5494,120138.0
2020-02-07 11:20:00,34.0,34.1,33.99,34.1,174704.0,32.5494,32.6451,32.5398,32.6451,174704.0
2020-02-07 11:30:00,34.1,34.16,34.09,34.1,258018.0,32.6451,32.7026,32.6356,32.6451,258018.0
2020-02-07 11:40:00,34.11,34.13,33.9,33.9,269957.0,32.6547,32.6738,32.4537,32.4537,269957.0
2020-02-07 11:50:00,33.91,33.96,33.89,33.9,204190.0,32.4632,32.5111,32.4441,32.4537,204190.0
2020-02-07 12:00:00,33.9,34.01,33.88,33.97,269623.0,32.4537,32.559,32.4345,32.5207,269623.0
2020-02-07 12:10:00,33.96,34.0,33.93,33.94,208166.0,32.5111,32.5494,32.4824,32.4919,208166.0
2020-02-07 12:20:00,33.94,33.97,33.89,33.91,186892.0,32.4919,32.5207,32.4441,32.4632,186892.0
2020-02-07 12:30:00,33.91,33.92,33.84,33.84,240504.0,32.4632,32.4728,32.3962,32.3962,240504.0
2020-02-07 12:40:00,33.84,33.88,33.77,33.77,398339.0,32.3962,32.4345,32.3292,32.3292,398339.0
2020-02-07 12:50:00,33.77,33.78,33.72,33.73,355648.0,32.3292,32.3388,32.2813,32.2909,355648.0
2020-02-07 13:00:00,33.74,33.75,33.66,33.66,315560.0,32.3005,32.3101,32.2239,32.2239,315560.0
2020-02-07 13:10:00,33.66,33.69,33.6,33.61,416060.0,32.2239,32.2526,32.1665,32.176,416060.0
2020-02-07 13:20:00,33.61,33.63,33.6,33.6,230261.0,32.176,32.1952,32.1665,32.1665,230261.0
2020-02-07 13:30:00,33.61,33.67,33.57,33.58,594759.0,32.176,32.2335,32.1377,32.1473,594759.0
2020-02-07 13:40:00,33.58,33.63,33.55,33.61,232254.0,32.1473,32.1952,32.1186,32.176,232254.0
2020-02-07 13:50:00,33.6,33.64,33.54,33.55,221548.0,32.1665,32.2047,32.109,32.1186,221548.0
2020-02-07 14:00:00,33.55,33.55,33.42,33.47,419640.0,32.1186,32.1186,31.9941,32.042,419640.0
2020-02-07 14:10:00,33.46,33.59,33.46,33.53,212391.0,32.0324,32.1569,32.0324,32.0994,212391.0
2020-02-07 14:20:00,33.52,33.56,33.51,33.55,133723.0,32.0899,32.1282,32.0803,32.1186,133723.0
2020-02-07 14:30:00,33.55,33.58,33.5,33.5,257571.0,32.1186,32.1473,32.0707,32.0707,257571.0
2020-02-07 14:40:00,33.5,33.55,33.48,33.52,255011.0,32.0707,32.1186,32.0516,32.0899,255011.0
2020-02-07 14:50:00,33.53,33.61,33.52,33.59,226157.0,32.0994,32.176,32.0899,32.1569,226157.0
2020-02-07 15:00:00,33.59,33.65,33.58,33.62,172392.0,32.1569,32.2143,32.1473,32.1856,172392.0
2020-02-07 15:10:00,33.61,33.62,33.56,33.6,246853.0,32.176,32.1856,32.1282,32.1665,246853.0
2020-02-07 15:20:00,33.6,33.61,33.51,33.58,308277.0,32.1665,32.176,32.0803,32.1473,308277.0
2020-02-07 15:30:00,33.57,33.66,33.56,33.64,316722.0,32.1377,32.2239,32.1282,32.2047,316722.0
2020-02-07 15:40:00,33.64,33.7,33.61,33.66,443218.0,32.2047,32.2622,32.176,32.2239,443218.0
2020-02-07 15:50:00,33.66,33.69,33.61,33.64,989746.0,32.2239,32.2526,32.176,32.2047,989746.0
2020-02-10 09:30:00,33.99,34.1,33.81,34.01,1046947.0,32.5398,32.6451,32.3675,32.559,1046947.0
2020-02-10 09:40:00,34.0,34.02,33.76,33.77,395453.0,32.5494,32.5685,32.3196,32.3292,395453.0
2020-02-10 09:50:00,33.77,33.89,33.67,33.88,515558.0,32.3292,32.4441,32.2335,32.4345,515558.0
2020-02-10 10:00:00,33.88,33.94,33.84,33.94,389500.0,32.4345,32.4919,32.3962,32.4919,389500.0
2020-02-10 10:10:00,33.94,33.94,33.77,33.8,287928.0,32.4919,32.4919,32.3292,32.3579,287928.0
2020-02-10 10:20:00,33.82,33.83,33.72,33.73,272907.0,32.3771,32.3866,32.2813,32.2909,272907.0
2020-02-10 10:30:00,33.74,33.79,33.69,33.79,299625.0,32.3005,32.3483,32.2526,32.3483,299625.0
2020-02-10 10:40:00,33.79,33.8,33.74,33.8,190820.0,32.3483,32.3579,32.3005,32.3579,190820.0
2020-02-10 10:50:00,33.8,33.83,33.73,33.8,175387.0,32.3579,32.3866,32.2909,32.3579,175387.0
2020-02-10 11:00:00,33.8,33.85,33.78,33.81,228281.0,32.3579,32.4058,32.3388,32.3675,228281.0
2020-02-10 11:10:00,33.81,33.86,33.79,33.86,188130.0,32.3675,32.4154,32.3483,32.4154,188130.0
2020-02-10 11:20:00,33.86,33.91,33.82,33.88,176127.0,32.4154,32.4632,32.3771,32.4345,176127.0
2020-02-10 11:30:00,33.89,33.93,33.86,33.89,164590.0,32.4441,32.4824,32.4154,32.4441,164590.0
2020-02-10 11:40:00,33.9,33.96,33.89,33.95,174755.0,32.4537,32.5111,32.4441,32.5015,174755.0
2020-02-10 11:50:00,33.95,33.95,33.86,33.86,186788.0,32.5015,32.5015,32.4154,32.4154,186788.0
2020-02-10 12:00:00,33.86,33.91,33.8,33.87,266490.0,32.4154,32.4632,32.3579,32.4249,266490.0
2020-02-10 12:10:00,33.87,33.89,33.81,33.88,164178.0,32.4249,32.4441,32.3675,32.4345,164178.0
2020-02-10 12:20:00,33.88,33.95,33.87,33.95,152178.0,32.4345,32.5015,32.4249,32.5015,152178.0
2020-02-10 12:30:00,33.94,33.98,33.9,33.94,159786.0,32.4919,32.5302,32.4537,32.4919,159786.0
2020-02-10 12:40:00,33.94,33.96,33.92,33.93,166395.0,32.4919,32.5111,32.4728,32.4824,166395.0
2020-02-10 12:50:00,33.94,33.96,33.91,33.95,98029.0,32.4919,32.5111,32.4632,32.5015,98029.0
2020-02-10 13:00:00,33.95,33.98,33.92,33.97,135044.0,32.5015,32.5302,32.4728,32.5207,135044.0
2020-02-10 13:10:00,33.96,34.03,33.96,34.03,122492.0,32.5111,32.5781,32.5111,32.5781,122492.0
2020-02-10 13:20:00,34.02,34.08,34.0,34.07,201966.0,32.5685,32.626,32.5494,32.6164,201966.0
2020-02-10 13:30:00,34.07,34.09,34.05,34.07,147990.0,32.6164,32.6356,32.5973,32.6164,147990.0
2020-02-10 13:40:00,34.07,34.07,34.02,34.05,148259.0,32.6164,32.6164,32.5685,32.5973,148259.0
2020-02-10 13:50:00,34.05,34.1,34.04,34.09,142448.0,32.5973,32.6451,32.5877,32.6356,142448.0
2020-02-10 14:00:00,34.09,34.16,34.09,34.16,152780.0,32.6356,32.7026,32.6356,32.7026,152780.0
2020-02-10 14:10:00,34.16,34.2,34.15,34.19,152605.0,32.7026,32.7409,32.693,32.7313,152605.0
2020-02-10 14:20:00,34.19,34.23,34.17,34.22,114701.0,32.7313,32.7696,32.7121,32.76,114701.0
2020-02-10 14:30:00,34.23,34.29,34.22,34.27,183996.0,32.7696,32.827,32.76,32.8079,183996.0
2020-02-10 14:40:00,34.26,34.27,34.19,34.23,126903.0,32.7983,32.8079,32.7313,32.7696,126903.0
2020-02-10 14:50:00,34.23,34.24,34.19,34.24,153667.0,32.7696,32.7792,32.7313,32.7792,153667.0
2020-02-10 15:00:00,34.23,34.27,34.22,34.25,219309.0,32.7696,32.8079,32.76,32.7887,219309.0
2020-02-10 15:10:00,34.25,34.26,34.16,34.17,152627.0,32.7887,32.7983,32.7026,32.7121,152627.0
2020-02-10 15:20:00,34.17,34.3,34.17,34.25,346971.0,32.7121,32.8366,32.7121,32.7887,346971.0
2020-02-10 15:30:00,34.25,34.25,34.18,34.19,335558.0,32.7887,32.7887,32.7217,32.7313,335558.0
2020-02-10 15:40:00,34.2,34.21,34.14,34.18,417163.0,32.7409,32.7504,32.6834,32.7217,417163.0
2020-02-10 15:50:00,34.17,34.26,34.15,34.26,782886.0,32.7121,32.7983,32.693,32.7983,782886.0
2020-02-11 09:30:00,34.34,34.41,34.18,34.2,531235.0,32.8749,32.9419,32.7217,32.7409,531235.0
2020-02-11 09:40:00,34.2,34.38,34.07,34.37,375956.0,32.7409,32.9132,32.6164,32.9036,375956.0
2020-02-11 09:50:00,34.37,34.38,34.23,34.27,216608.0,32.9036,32.9132,32.7696,32.8079,216608.0
2020-02-11 10:00:00,34.28,34.44,34.26,34.42,263333.0,32.8174,32.9706,32.7983,32.9515,263333.0
2020-02-11 10:10:00,34.42,34.47,34.36,34.4,273275.0,32.9515,32.9993,32.894,32.9323,273275.0
2020-02-11 10:20:00,34.41,34.49,34.39,34.49,248434.0,32.9419,33.0185,32.9228,33.0185,248434.0
2020-02-11 10:30:00,34.48,34.57,34.47,34.52,203602.0,33.0089,33.0951,32.9993,33.0472,203602.0
2020-02-11 10:40:00,34.53,34.56,34.5,34.55,132848.0,33.0568,33.0855,33.0281,33.0759,132848.0
2020-02-11 10:50:00,34.55,34.62,34.54,34.62,224421.0,33.0759,33.1429,33.0664,33.1429,224421.0
2020-02-11 11:00:00,34.62,34.71,34.61,34.62,218483.0,33.1429,33.2291,33.1334,33.1429,218483.0
2020-02-11 11:10:00,34.62,34.71,34.61,34.7,145351.0,33.1429,33.2291,33.1334,33.2195,145351.0
2020-02-11 11:20:00,34.69,34.7,34.58,34.64,171839.0,33.21,33.2195,33.1046,33.1621,171839.0
2020-02-11 11:30:00,34.64,34.64,34.55,34.58,217260.0,33.1621,33.1621,33.0759,33.1046,217260.0
2020-02-11 11:40:00,34.58,34.75,34.55,34.69,207000.0,33.1046,33.2674,33.0759,33.21,207000.0
2020-02-11 11:50:00,34.69,34.74,34.67,34.74,177008.0,33.21,33.2578,33.1908,33.2578,177008.0
2020-02-11 12:00:00,34.73,34.81,34.73,34.76,208173.0,33.2482,33.3248,33.2482,33.277,208173.0
2020-02-11 12:10:00,34.77,34.86,34.76,34.85,175637.0,33.2865,33.3727,33.277,33.3631,175637.0
2020-02-11 12:20:00,34.86,34.89,34.81,34.89,183929.0,33.3727,33.4014,33.3248,33.4014,183929.0
2020-02-11 12:30:00,34.89,34.92,34.87,34.9,181270.0,33.4014,33.4301,33.3823,33.411,181270.0
2020-02-11 12:40:00,34.91,34.94,34.9,34.94,100194.0,33.4206,33.4493,33.411,33.4493,100194.0
2020-02-11 12:50:00,34.93,34.99,34.93,34.97,163157.0,33.4397,33.4972,33.4397,33.478,163157.0
2020-02-11 13:00:00,34.97,35.04,34.95,35.02,178395.0,33.478,33.545,33.4589,33.5259,178395.0
2020-02-11 13:10:00,35.02,35.11,35.02,35.1,260418.0,33.5259,33.612,33.5259,33.6025,260418.0
2020-02-11 13:20:00,35.1,35.15,35.04,35.11,321238.0,33.6025,33.6503,33.545,33.612,321238.0
2020-02-11 13:30:00,35.11,35.13,35.09,35.11,186646.0,33.612,33.6312,33.5929,33.612,186646.0
2020-02-11 13:40:00,35.11,35.18,35.1,35.18,159607.0,33.612,33.679,33.6025,33.679,159607.0
2020-02-11 13:50:00,35.18,35.26,35.16,35.25,352181.0,33.679,33.7556,33.6599,33.7461,352181.0
2020-02-11 14:00:00,35.24,35.25,35.06,35.09,344110.0,33.7365,33.7461,33.5642,33.5929,344110.0
2020-02-11 14:10:00,35.09,35.16,35.03,35.1,197019.0,33.5929,33.6599,33.5354,33.6025,197019.0
2020-02-11 14:20:00,35.11,35.13,35.04,35.13,172041.0,33.612,33.6312,33.545,33.6312,172041.0
2020-02-11 14:30:00,35.14,35.17,35.09,35.14,175646.0,33.6408,33.6695,33.5929,33.6408,175646.0
2020-02-11 14:40:00,35.14,35.15,35.09,35.14,191916.0,33.6408,33.6503,33.5929,33.6408,191916.0
2020-02-11 14:50:00,35.14,35.14,35.04,35.04,179725.0,33.6408,33.6408,33.545,33.545,179725.0
2020-02-11 15:00:00,35.04,35.07,35.0,35.05,217548.0,33.545,33.5737,33.5067,33.5546,217548.0
2020-02-11 15:10:00,35.04,35.06,35.0,35.04,296651.0,33.545,33.5642,33.5067,33.545,296651.0
2020-02-11 15:20:00,35.04,35.1,35.04,35.05,233207.0,33.545,33.6025,33.545,33.5546,233207.0
2020-02-11 15:30:00,35.06,35.09,35.03,35.05,305889.0,33.5642,33.5929,33.5354,33.5546,305889.0
2020-02-11 15:40:00,35.05,35.14,35.04,35.13,358977.0,33.5546,33.6408,33.545,33.6312,358977.0
2020-02-11 15:50:00,35.12,35.14,35.0,35.01,1198684.0,33.6216,33.6408,33.5067,33.5163,1198684.0
2020-02-12 09:30:00,35.33,35.78,35.27,35.7,945868.0,33.8226,34.2534,33.7652,34.1769,945868.0
2020-02-12 09:40:00,35.7,35.79,35.62,35.65,478713.0,34.1769,34.263,34.1003,34.129,478713.0
2020-02-12 09:50:00,35.66,35.75,35.64,35.72,317824.0,34.1386,34.2247,34.1194,34.196,317824.0
2020-02-12 10:00:00,35.72,35.79,35.65,35.7,459343.0,34.196,34.263,34.129,34.1769,459343.0
2020-02-12 10:10:00,35.7,35.72,35.65,35.72,239837.0,34.1769,34.196,34.129,34.196,239837.0
2020-02-12 10:20:00,35.72,35.76,35.67,35.7,629184.0,34.196,34.2343,34.1481,34.1769,629184.0
2020-02-12 10:30:00,35.7,35.76,35.59,35.65,691394.0,34.1769,34.2343,34.0716,34.129,691394.0
2020-02-12 10:40:00,35.66,35.68,35.39,35.43,307996.0,34.1386,34.1577,33.8801,33.9184,307996.0
2020-02-12 10:50:00,35.43,35.48,35.38,35.38,227467.0,33.9184,33.9662,33.8705,33.8705,227467.0
2020-02-12 11:00:00,35.39,35.41,35.27,35.29,167887.0,33.8801,33.8992,33.7652,33.7844,167887.0
2020-02-12 11:10:00,35.29,35.38,35.28,35.37,173379.0,33.7844,33.8705,33.7748,33.8609,173379.0
2020-02-12 11:20:00,35.38,35.44,35.3,35.31,157659.0,33.8705,33.928,33.7939,33.8035,157659.0
2020-02-12 11:30:00,35.32,35.39,35.17,35.17,270739.0,33.8131,33.8801,33.6695,33.6695,270739.0
2020-02-12 11:40:00,35.18,35.23,35.13,35.18,231461.0,33.679,33.7269,33.6312,33.679,231461.0
2020-02-12 11:50:00,35.19,35.26,35.15,35.26,143204.0,33.6886,33.7556,33.6503,33.7556,143204.0
2020-02-12 12:00:00,35.26,35.28,35.22,35.26,196400.0,33.7556,33.7748,33.7173,33.7556,196400.0
2020-02-12 12:10:00,35.26,35.27,35.2,35.21,147928.0,33.7556,33.7652,33.6982,33.7078,147928.0
2020-02-12 12:20:00,35.21,35.31,35.21,35.31,143132.0,33.7078,33.8035,33.7078,33.8035,143132.0
2020-02-12 12:30:00,35.3,35.31,35.27,35.3,132692.0,33.7939,33.8035,33.7652,33.7939,132692.0
2020-02-12 12:40:00,35.3,35.38,35.3,35.37,152336.0,33.7939,33.8705,33.7939,33.8609,152336.0
2020-02-12 12:50:00,35.37,35.42,35.34,35.41,163190.0,33.8609,33.9088,33.8322,33.8992,163190.0
2020-02-12 13:00:00,35.41,35.41,35.35,35.39,113949.0,33.8992,33.8992,33.8418,33.8801,113949.0
2020-02-12 13:10:00,35.39,35.39,35.34,35.36,105990.0,33.8801,33.8801,33.8322,33.8514,105990.0
2020-02-12 13:20:00,35.36,35.36,35.26,35.31,148341.0,33.8514,33.8514,33.7556,33.8035,148341.0
2020-02-12 13:30:00,35.3,35.35,35.29,35.35,66163.0,33.7939,33.8418,33.7844,33.8418,66163.0
2020-02-12 13:40:00,35.35,35.37,35.32,35.34,110980.0,33.8418,33.8609,33.8131,33.8322,110980.0
2020-02-12 13:50:00,35.34,35.4,35.33,35.39,121418.0,33.8322,33.8897,33.8226,33.8801,121418.0
2020-02-12 14:00:00,35.39,35.43,35.36,35.43,117115.0,33.8801,33.9184,33.8514,33.9184,117115.0
2020-02-12 14:10:00,35.43,35.44,35.39,35.43,96200.0,33.9184,33.928,33.8801,33.9184,96200.0
2020-02-12 14:20:00,35.43,35.44,35.36,35.38,133269.0,33.9184,33.928,33.8514,33.8705,133269.0
2020-02-12 14:30:00,35.37,35.48,35.36,35.45,145921.0,33.8609,33.9662,33.8514,33.9375,145921.0
2020-02-12 14:40:00,35.45,35.51,35.45,35.48,130659.0,33.9375,33.995,33.9375,33.9662,130659.0
2020-02-12 14:50:00,35.48,35.5,35.41,35.44,189583.0,33.9662,33.9854,33.8992,33.928,189583.0
2020-02-12 15:00:00,35.44,35.44,35.4,35.41,119484.0,33.928,33.928,33.8897,33.8992,119484.0
2020-02-12 15:10:00,35.41,35.48,35.35,35.48,189020.0,33.8992,33.9662,33.8418,33.9662,189020.0
2020-02-12 15:20:00,35.48,35.53,35.47,35.52,346281.0,33.9662,34.0141,33.9567,34.0045,346281.0
2020-02-12 15:30:00,35.51,35.52,35.47,35.5,211667.0,33.995,34.0045,33.9567,33.9854,211667.0
2020-02-12 15:40:00,35.5,35.52,35.49,35.5,250040.0,33.9854,34.0045,33.9758,33.9854,250040.0
2020-02-12 15:50:00,35.5,35.55,35.48,35.49,755082.0,33.9854,34.0333,33.9662,33.9758,755082.0
2020-02-13 09:30:00,35.21,35.53,35.19,35.42,379327.0,33.7078,34.0141,33.6886,33.9088,379327.0
2020-02-13 09:40:00,35.42,35.49,35.36,35.41,209294.0,33.9088,33.9758,33.8514,33.8992,209294.0
2020-02-13 09:50:00,35.42,35.42,35.18,35.19,301627.0,33.9088,33.9088,33.679,33.6886,301627.0
2020-02-13 10:00:00,35.19,35.38,35.18,35.35,332014.0,33.6886,33.8705,33.679,33.8418,332014.0
2020-02-13 10:10:00,35.35,35.48,35.26,35.3,233508.0,33.8418,33.9662,33.7556,33.7939,233508.0
2020-02-13 10:20:00,35.3,35.39,35.28,35.32,116654.0,33.7939,33.8801,33.7748,33.8131,116654.0
2020-02-13 10:30:00,35.31,35.37,35.25,35.33,186659.0,33.8035,33.8609,33.7461,33.8226,186659.0
2020-02-13 10:40:00,35.32,35.4,35.31,35.37,141857.0,33.8131,33.8897,33.8035,33.8609,141857.0
2020-02-13 10:50:00,35.38,35.44,35.36,35.42,148705.0,33.8705,33.928,33.8514,33.9088,148705.0
2020-02-13 11:00:00,35.41,35.42,35.36,35.37,85774.0,33.8992,33.9088,33.8514,33.8609,85774.0
2020-02-13 11:10:00,35.36,35.36,35.27,35.3,102751.0,33.8514,33.8514,33.7652,33.7939,102751.0
2020-02-13 11:20:00,35.3,35.33,35.26,35.3,119146.0,33.7939,33.8226,33.7556,33.7939,119146.0
2020-02-13 11:30:00,35.31,35.32,35.27,35.32,82101.0,33.8035,33.8131,33.7652,33.8131,82101.0
2020-02-13 11:40:00,35.33,35.36,35.28,35.31,64223.0,33.8226,33.8514,33.7748,33.8035,64223.0
2020-02-13 11:50:00,35.3,35.31,35.27,35.3,66671.0,33.7939,33.8035,33.7652,33.7939,66671.0
2020-02-13 12:00:00,35.3,35.38,35.29,35.37,117825.0,33.7939,33.8705,33.7844,33.8609,117825.0
2020-02-13 12:10:00,35.38,35.38,35.34,35.38,59344.0,33.8705,33.8705,33.8322,33.8705,59344.0
2020-02-13 12:20:00,35.37,35.43,35.33,35.42,274464.0,33.8609,33.9184,33.8226,33.9088,274464.0
2020-02-13 12:30:00,35.43,35.44,35.34,35.34,100273.0,33.9184,33.928,33.8322,33.8322,100273.0
2020-02-13 12:40:00,35.34,35.36,35.31,35.34,104348.0,33.8322,33.8514,33.8035,33.8322,104348.0
2020-02-13 12:50:00,35.35,35.37,35.32,35.34,139499.0,33.8418,33.8609,33.8131,33.8322,139499.0
2020-02-13 13:00:00,35.34,35.35,35.31,35.31,174896.0,33.8322,33.8418,33.8035,33.8035,174896.0
2020-02-13 13:10:00,35.3,35.3,35.16,35.25,260968.0,33.7939,33.7939,33.6599,33.7461,260968.0
2020-02-13 13:20:00,35.24,35.3,35.24,35.29,154325.0,33.7365,33.7939,33.7365,33.7844,154325.0
2020-02-13 13:30:00,35.29,35.3,35.26,35.27,58173.0,33.7844,33.7939,33.7556,33.7652,58173.0
2020-02-13 13:40:00,35.27,35.32,35.27,35.28,84307.0,33.7652,33.8131,33.7652,33.7748,84307.0
2020-02-13 13:50:00,35.29,35.3,35.25,35.28,53856.0,33.7844,33.7939,33.7461,33.7748,53856.0
2020-02-13 14:00:00,35.28,35.29,35.25,35.27,68978.0,33.7748,33.7844,33.7461,33.7652,68978.0
2020-02-13 14:10:00,35.27,35.3,35.24,35.3,94784.0,33.7652,33.7939,33.7365,33.7939,94784.0
2020-02-13 14:20:00,35.29,35.35,35.29,35.34,68982.0,33.7844,33.8418,33.7844,33.8322,68982.0
2020-02-13 14:30:00,35.34,35.4,35.32,35.38,93766.0,33.8322,33.8897,33.8131,33.8705,93766.0
2020-02-13 14:40:00,35.37,35.38,35.29,35.3,81979.0,33.8609,33.8705,33.7844,33.7939,81979.0
2020-02-13 14:50:00,35.3,35.39,35.3,35.38,92831.0,33.7939,33.8801,33.7939,33.8705,92831.0
2020-02-13 15:00:00,35.38,35.39,35.31,35.38,119769.0,33.8705,33.8801,33.8035,33.8705,119769.0
2020-02-13 15:10:00,35.38,35.39,35.32,35.35,75310.0,33.8705,33.8801,33.8131,33.8418,75310.0
2020-02-13 15:20:00,35.35,35.37,35.33,35.34,88000.0,33.8418,33.8609,33.8226,33.8322,88000.0
2020-02-13 15:30:00,35.34,35.35,35.29,35.3,148544.0,33.8322,33.8418,33.7844,33.7939,148544.0
2020-02-13 15:40:00,35.3,35.38,35.3,35.38,198810.0,33.7939,33.8705,33.7939,33.8705,198810.0
2020-02-13 15:50:00,35.38,35.38,35.28,35.3,547656.0,33.8705,33.8705,33.7748,33.7939,547656.0
2020-02-14 09:30:00,35.3,35.39,35.14,35.21,212389.0,33.7939,33.8801,33.6408,33.7078,212389.0
2020-02-14 09:40:00,35.21,35.22,35.12,35.13,102271.0,33.7078,33.7173,33.6216,33.6312,102271.0
2020-02-14 09:50:00,35.12,35.25,35.11,35.18,109083.0,33.6216,33.7461,33.612,33.679,109083.0
2020-02-14 10:00:00,35.19,35.24,35.16,35.18,80875.0,33.6886,33.7365,33.6599,33.679,80875.0
2020-02-14 10:10:00,35.17,35.18,35.05,35.1,248048.0,33.6695,33.679,33.5546,33.6025,248048.0
2020-02-14 10:20:00,35.1,35.15,35.04,35.05,148022.0,33.6025,33.6503,33.545,33.5546,148022.0
2020-02-14 10:30:00,35.04,35.11,35.02,35.05,210322.0,33.545,33.612,33.5259,33.5546,210322.0
2020-02-14 10:40:00,35.05,35.07,34.82,34.88,307201.0,33.5546,33.5737,33.3344,33.3918,307201.0
2020-02-14 10:50:00,34.89,34.96,34.86,34.92,178418.0,33.4014,33.4684,33.3727,33.4301,178418.0
2020-02-14 11:00:00,34.93,34.93,34.76,34.8,131680.0,33.4397,33.4397,33.277,33.3153,131680.0
2020-02-14 11:10:00,34.79,34.88,34.77,34.84,130396.0,33.3057,33.3918,33.2865,33.3536,130396.0
2020-02-14 11:20:00,34.85,34.9,34.81,34.84,137225.0,33.3631,33.411,33.3248,33.3536,137225.0
2020-02-14 11:30:00,34.84,34.92,34.82,34.82,131954.0,33.3536,33.4301,33.3344,33.3344,131954.0
2020-02-14 11:40:00,34.82,34.89,34.81,34.86,101449.0,33.3344,33.4014,33.3248,33.3727,101449.0
2020-02-14 11:50:00,34.87,34.91,34.84,34.89,177091.0,33.3823,33.4206,33.3536,33.4014,177091.0
2020-02-14 12:00:00,34.89,34.9,34.79,34.81,169013.0,33.4014,33.411,33.3057,33.3248,169013.0
2020-02-14 12:10:00,34.81,34.82,34.76,34.76,92895.0,33.3248,33.3344,33.277,33.277,92895.0
2020-02-14 12:20:00,34.76,34.77,34.65,34.66,394934.0,33.277,33.2865,33.1717,33.1812,394934.0
2020-02-14 12:30:00,34.66,34.74,34.63,34.73,126806.0,33.1812,33.2578,33.1525,33.2482,126806.0
2020-02-14 12:40:00,34.73,34.74,34.69,34.71,75164.0,33.2482,33.2578,33.21,33.2291,75164.0
2020-02-14 12:50:00,34.71,34.71,34.66,34.69,79690.0,33.2291,33.2291,33.1812,33.21,79690.0
2020-02-14 13:00:00,34.68,34.69,34.57,34.58,105792.0,33.2004,33.21,33.0951,33.1046,105792.0
2020-02-14 13:10:00,34.58,34.61,34.52,34.53,100090.0,33.1046,33.1334,33.0472,33.0568,100090.0
2020-02-14 13:20:00,34.52,34.62,34.5,34.58,121274.0,33.0472,33.1429,33.0281,33.1046,121274.0
2020-02-14 13:30:00,34.58,34.59,34.51,34.51,114462.0,33.1046,33.1142,33.0376,33.0376,114462.0
2020-02-14 13:40:00,34.52,34.52,34.42,34.44,229001.0,33.0472,33.0472,32.9515,32.9706,229001.0
2020-02-14 13:50:00,34.44,34.48,34.42,34.47,240970.0,32.9706,33.0089,32.9515,32.9993,240970.0
2020-02-14 14:00:00,34.48,34.54,34.46,34.54,103810.0,33.0089,33.0664,32.9898,33.0664,103810.0
2020-02-14 14:10:00,34.54,34.59,34.5,34.52,170423.0,33.0664,33.1142,33.0281,33.0472,170423.0
2020-02-14 14:20:00,34.52,34.59,34.49,34.58,104443.0,33.0472,33.1142,33.0185,33.1046,104443.0
2020-02-14 14:30:00,34.58,34.65,34.56,34.63,103712.0,33.1046,33.1717,33.0855,33.1525,103712.0
2020-02-14 14:40:00,34.62,34.62,34.56,34.59,127082.0,33.1429,33.1429,33.0855,33.1142,127082.0
2020-02-14 14:50:00,34.59,34.61,34.57,34.6,154288.0,33.1142,33.1334,33.0951,33.1238,154288.0
2020-02-14 15:00:00,34.6,34.62,34.59,34.6,94956.0,33.1238,33.1429,33.1142,33.1238,94956.0
2020-02-14 15:10:00,34.59,34.62,34.58,34.59,182969.0,33.1142,33.1429,33.1046,33.1142,182969.0
2020-02-14 15:20:00,34.59,34.66,34.57,34.65,111049.0,33.1142,33.1812,33.0951,33.1717,111049.0
2020-02-14 15:30:00,34.65,34.7,34.65,34.69,293763.0,33.1717,33.2195,33.1717,33.21,293763.0
2020-02-14 15:40:00,34.69,34.7,34.66,34.69,287960.0,33.21,33.2195,33.1812,33.21,287960.0
2020-02-14 15:50:00,34.69,34.77,34.68,34.76,786001.0,33.21,33.2865,33.2004,33.277,786001.0
2020-02-18 09:30:00,34.25,34.69,34.17,34.53,752151.0,32.7887,33.21,32.7121,33.0568,752151.0
2020-02-18 09:40:00,34.53,34.74,34.49,34.67,319999.0,33.0568,33.2578,33.0185,33.1908,319999.0
2020-02-18 09:50:00,34.66,34.71,34.59,34.61,245153.0,33.1812,33.2291,33.1142,33.1334,245153.0
2020-02-18 10:00:00,34.61,34.68,34.57,34.62,233810.0,33.1334,33.2004,33.0951,33.1429,233810.0
2020-02-18 10:10:00,34.62,34.62,34.51,34.55,200479.0,33.1429,33.1429,33.0376,33.0759,200479.0
2020-02-18 10:20:00,34.55,34.59,34.42,34.44,233810.0,33.0759,33.1142,32.9515,32.9706,233810.0
2020-02-18 10:30:00,34.44,34.46,34.4,34.43,144771.0,32.9706,32.9898,32.9323,32.961,144771.0
2020-02-18 10:40:00,34.42,34.44,34.32,34.41,151355.0,32.9515,32.9706,32.8557,32.9419,151355.0
2020-02-18 10:50:00,34.41,34.41,34.33,34.37,153961.0,32.9419,32.9419,32.8653,32.9036,153961.0
2020-02-18 11:00:00,34.37,34.37,34.27,34.3,113585.0,32.9036,32.9036,32.8079,32.8366,113585.0
2020-02-18 11:10:00,34.3,34.3,34.07,34.08,300627.0,32.8366,32.8366,32.6164,32.626,300627.0
2020-02-18 11:20:00,34.08,34.1,33.95,34.09,472467.0,32.626,32.6451,32.5015,32.6356,472467.0
2020-02-18 11:30:00,34.09,34.19,34.07,34.09,304471.0,32.6356,32.7313,32.6164,32.6356,304471.0
2020-02-18 11:40:00,34.1,34.1,34.0,34.05,159199.0,32.6451,32.6451,32.5494,32.5973,159199.0
2020-02-18 11:50:00,34.05,34.1,33.98,33.98,141420.0,32.5973,32.6451,32.5302,32.5302,141420.0
2020-02-18 12:00:00,33.98,34.12,33.98,34.11,203233.0,32.5302,32.6643,32.5302,32.6547,203233.0
2020-02-18 12:10:00,34.12,34.15,34.08,34.13,134079.0,32.6643,32.693,32.626,32.6738,134079.0
2020-02-18 12:20:00,34.13,34.17,34.11,34.15,107444.0,32.6738,32.7121,32.6547,32.693,107444.0
2020-02-18 12:30:00,34.16,34.19,34.13,34.17,102721.0,32.7026,32.7313,32.6738,32.7121,102721.0
2020-02-18 12:40:00,34.16,34.25,34.15,34.25,206686.0,32.7026,32.7887,32.693,32.7887,206686.0
2020-02-18 12:50:00,34.25,34.32,34.24,34.29,82893.0,32.7887,32.8557,32.7792,32.827,82893.0
2020-02-18 13:00:00,34.29,34.38,34.28,34.36,133846.0,32.827,32.9132,32.8174,32.894,133846.0
2020-02-18 13:10:00,34.36,34.37,34.33,34.34,73230.0,32.894,32.9036,32.8653,32.8749,73230.0
2020-02-18 13:20:00,34.34,34.34,34.27,34.3,100229.0,32.8749,32.8749,32.8079,32.8366,100229.0
2020-02-18 13:30:00,34.3,34.32,34.27,34.28,94130.0,32.8366,32.8557,32.8079,32.8174,94130.0
2020-02-18 13:40:00,34.27,34.3,34.24,34.26,84922.0,32.8079,32.8366,32.7792,32.7983,84922.0
2020-02-18 13:50:00,34.26,34.3,34.24,34.27,95951.0,32.7983,32.8366,32.7792,32.8079,95951.0
2020-02-18 14:00:00,34.28,34.3,34.27,34.29,89090.0,32.8174,32.8366,32.8079,32.827,89090.0
2020-02-18 14:10:00,34.28,34.38,34.26,34.36,130188.0,32.8174,32.9132,32.7983,32.894,130188.0
2020-02-18 14:20:00,34.36,34.45,34.34,34.41,215707.0,32.894,32.9802,32.8749,32.9419,215707.0
2020-02-18 14:30:00,34.41,34.44,34.37,34.41,109872.0,32.9419,32.9706,32.9036,32.9419,109872.0
2020-02-18 14:40:00,34.41,34.48,34.4,34.44,124427.0,32.9419,33.0089,32.9323,32.9706,124427.0
2020-02-18 14:50:00,34.44,34.45,34.39,34.41,106475.0,32.9706,32.9802,32.9228,32.9419,106475.0
2020-02-18 15:00:00,34.42,34.46,34.4,34.45,106644.0,32.9515,32.9898,32.9323,32.9802,106644.0
2020-02-18 15:10:00,34.45,34.49,34.44,34.47,118020.0,32.9802,33.0185,32.9706,32.9993,118020.0
2020-02-18 15:20:00,34.46,34.49,34.43,34.47,102139.0,32.9898,33.0185,32.961,32.9993,102139.0
2020-02-18 15:30:00,34.47,34.47,34.39,34.4,198341.0,32.9993,32.9993,32.9228,32.9323,198341.0
2020-02-18 15:40:00,34.4,34.47,34.4,34.42,348159.0,32.9323,32.9993,32.9323,32.9515,348159.0
2020-02-18 15:50:00,34.42,34.45,34.37,34.42,1097194.0,32.9515,32.9802,32.9036,32.9515,1097194.0
2020-02-19 09:30:00,34.53,34.93,34.52,34.93,563701.0,33.0568,33.4397,33.0472,33.4397,563701.0
2020-02-19 09:40:00,34.93,35.03,34.91,34.98,333886.0,33.4397,33.5354,33.4206,33.4876,333886.0
2020-02-19 09:50:00,34.98,34.99,34.71,34.74,312377.0,33.4876,33.4972,33.2291,33.2578,312377.0
2020-02-19 10:00:00,34.74,34.82,34.69,34.79,240790.0,33.2578,33.3344,33.21,33.3057,240790.0
2020-02-19 10:10:00,34.79,34.79,34.71,34.74,177741.0,33.3057,33.3057,33.2291,33.2578,177741.0
2020-02-19 10:20:00,34.73,34.74,34.69,34.7,122847.0,33.2482,33.2578,33.21,33.2195,122847.0
2020-02-19 10:30:00,34.71,34.79,34.7,34.77,130159.0,33.2291,33.3057,33.2195,33.2865,130159.0
2020-02-19 10:40:00,34.77,34.86,34.76,34.84,162241.0,33.2865,33.3727,33.277,33.3536,162241.0
2020-02-19 10:50:00,34.83,34.89,34.83,34.88,104983.0,33.344,33.4014,33.344,33.3918,104983.0
2020-02-19 11:00:00,34.88,34.89,34.85,34.89,107185.0,33.3918,33.4014,33.3631,33.4014,107185.0
2020-02-19 11:10:00,34.89,34.94,34.86,34.91,72710.0,33.4014,33.4493,33.3727,33.4206,72710.0
2020-02-19 11:20:00,34.92,34.92,34.76,34.8,169464.0,33.4301,33.4301,33.277,33.3153,169464.0
2020-02-19 11:30:00,34.79,34.88,34.77,34.87,176476.0,33.3057,33.3918,33.2865,33.3823,176476.0
2020-02-19 11:40:00,34.87,34.9,34.84,34.89,167344.0,33.3823,33.411,33.3536,33.4014,167344.0
2020-02-19 11:50:00,34.89,34.93,34.86,34.92,116551.0,33.4014,33.4397,33.3727,33.4301,116551.0
2020-02-19 12:00:00,34.93,34.97,34.91,34.97,82831.0,33.4397,33.478,33.4206,33.478,82831.0
2020-02-19 12:10:00,34.97,35.0,34.95,35.0,89699.0,33.478,33.5067,33.4589,33.5067,89699.0
2020-02-19 12:20:00,34.99,35.02,34.98,35.01,104797.0,33.4972,33.5259,33.4876,33.5163,104797.0
2020-02-19 12:30:00,35.0,35.1,35.0,35.09,166867.0,33.5067,33.6025,33.5067,33.5929,166867.0
2020-02-19 12:40:00,35.09,35.1,35.05,35.09,98532.0,33.5929,33.6025,33.5546,33.5929,98532.0
2020-02-19 12:50:00,35.09,35.1,35.03,35.04,115242.0,33.5929,33.6025,33.5354,33.545,115242.0
2020-02-19 13:00:00,35.04,35.05,35.01,35.02,113750.0,33.545,33.5546,33.5163,33.5259,113750.0
2020-02-19 13:10:00,35.02,35.02,34.97,35.01,101088.0,33.5259,33.5259,33.478,33.5163,101088.0
2020-02-19 13:20:00,35.01,35.02,34.97,34.99,76682.0,33.5163,33.5259,33.478,33.4972,76682.0
2020-02-19 13:30:00,34.99,35.0,34.93,34.95,88331.0,33.4972,33.5067,33.4397,33.4589,88331.0
2020-02-19 13:40:00,34.95,34.97,34.92,34.92,75082.0,33.4589,33.478,33.4301,33.4301,75082.0
2020-02-19 13:50:00,34.92,34.93,34.85,34.89,115298.0,33.4301,33.4397,33.3631,33.4014,115298.0
2020-02-19 14:00:00,34.89,34.89,34.83,34.84,92602.0,33.4014,33.4014,33.344,33.3536,92602.0
2020-02-19 14:10:00,34.84,34.85,34.8,34.83,119170.0,33.3536,33.3631,33.3153,33.344,119170.0
2020-02-19 14:20:00,34.83,34.86,34.81,34.82,191063.0,33.344,33.3727,33.3248,33.3344,191063.0
2020-02-19 14:30:00,34.83,34.91,34.82,34.91,140030.0,33.344,33.4206,33.3344,33.4206,140030.0
2020-02-19 14:40:00,34.9,35.01,34.89,34.96,210181.0,33.411,33.5163,33.4014,33.4684,210181.0
2020-02-19 14:50:00,34.97,34.97,34.85,34.9,139281.0,33.478,33.478,33.3631,33.411,139281.0
2020-02-19 15:00:00,34.9,34.92,34.84,34.84,158946.0,33.411,33.4301,33.3536,33.3536,158946.0
2020-02-19 15:10:00,34.84,34.88,34.8,34.88,124606.0,33.3536,33.3918,33.3153,33.3918,124606.0
2020-02-19 15:20:00,34.87,34.91,34.85,34.91,113778.0,33.3823,33.4206,33.3631,33.4206,113778.0
2020-02-19 15:30:00,34.91,34.94,34.89,34.91,213538.0,33.4206,33.4493,33.4014,33.4206,213538.0
2020-02-19 15:40:00,34.9,34.94,34.89,34.93,228294.0,33.411,33.4493,33.4014,33.4397,228294.0
2020-02-19 15:50:00,34.93,34.96,34.86,34.91,832688.0,33.4397,33.4684,33.3727,33.4206,832688.0
2020-02-20 09:30:00,34.66,34.9,34.59,34.9,358416.0,33.1812,33.411,33.1142,33.411,358416.0
2020-02-20 09:40:00,34.89,35.0,34.8,34.98,122521.0,33.4014,33.5067,33.3153,33.4876,122521.0
2020-02-20 09:50:00,34.98,35.13,34.98,35.11,219722.0,33.4876,33.6312,33.4876,33.612,219722.0
2020-02-20 10:00:00,35.12,35.33,35.11,35.3,241435.0,33.6216,33.8226,33.612,33.7939,241435.0
2020-02-20 10:10:00,35.3,35.4,35.28,35.35,309463.0,33.7939,33.8897,33.7748,33.8418,309463.0
2020-02-20 10:20:00,35.34,35.35,35.26,35.27,113080.0,33.8322,33.8418,33.7556,33.7652,113080.0
2020-02-20 10:30:00,35.27,35.29,35.22,35.25,144904.0,33.7652,33.7844,33.7173,33.7461,144904.0
2020-02-20 10:40:00,35.24,35.32,35.23,35.29,82253.0,33.7365,33.8131,33.7269,33.7844,82253.0
2020-02-20 10:50:00,35.3,35.35,35.25,35.26,103002.0,33.7939,33.8418,33.7461,33.7556,103002.0
2020-02-20 11:00:00,35.26,35.29,35.2,35.25,120738.0,33.7556,33.7844,33.6982,33.7461,120738.0
2020-02-20 11:10:00,35.26,35.3,35.15,35.16,129659.0,33.7556,33.7939,33.6503,33.6599,129659.0
2020-02-20 11:20:00,35.16,35.18,35.04,35.05,199975.0,33.6599,33.679,33.545,33.5546,199975.0
2020-02-20 11:30:00,35.04,35.07,34.88,34.98,350618.0,33.545,33.5737,33.3918,33.4876,350618.0
2020-02-20 11:40:00,34.97,35.03,34.92,34.96,104040.0,33.478,33.5354,33.4301,33.4684,104040.0
2020-02-20 11:50:00,34.95,35.08,34.92,35.03,102890.0,33.4589,33.5833,33.4301,33.5354,102890.0
2020-02-20 12:00:00,35.02,35.03,34.9,34.95,107670.0,33.5259,33.5354,33.411,33.4589,107670.0
2020-02-20 12:10:00,34.96,35.02,34.93,34.99,180348.0,33.4684,33.5259,33.4397,33.4972,180348.0
2020-02-20 12:20:00,35.0,35.09,34.99,35.08,86435.0,33.5067,33.5929,33.4972,33.5833,86435.0
2020-02-20 12:30:00,35.08,35.19,35.04,35.16,249270.0,33.5833,33.6886,33.545,33.6599,249270.0
2020-02-20 12:40:00,35.16,35.26,35.15,35.22,78865.0,33.6599,33.7556,33.6503,33.7173,78865.0
2020-02-20 12:50:00,35.22,35.3,35.19,35.3,73267.0,33.7173,33.7939,33.6886,33.7939,73267.0
2020-02-20 13:00:00,35.29,35.32,35.23,35.3,96348.0,33.7844,33.8131,33.7269,33.7939,96348.0
2020-02-20 13:10:00,35.3,35.37,35.29,35.3,97202.0,33.7939,33.8609,33.7844,33.7939,97202.0
2020-02-20 13:20:00,35.31,35.35,35.28,35.33,116636.0,33.8035,33.8418,33.7748,33.8226,116636.0
2020-02-20 13:30:00,35.33,35.36,35.29,35.31,91662.0,33.8226,33.8514,33.7844,33.8035,91662.0
2020-02-20 13:40:00,35.3,35.34,35.29,35.3,55620.0,33.7939,33.8322,33.7844,33.7939,55620.0
2020-02-20 13:50:00,35.3,35.32,35.27,35.29,48880.0,33.7939,33.8131,33.7652,33.7844,48880.0
2020-02-20 14:00:00,35.29,35.36,35.28,35.31,112062.0,33.7844,33.8514,33.7748,33.8035,112062.0
2020-02-20 14:10:00,35.3,35.35,35.28,35.29,79690.0,33.7939,33.8418,33.7748,33.7844,79690.0
2020-02-20 14:20:00,35.29,35.33,35.27,35.27,67236.0,33.7844,33.8226,33.7652,33.7652,67236.0
2020-02-20 14:30:00,35.27,35.35,35.27,35.32,128703.0,33.7652,33.8418,33.7652,33.8131,128703.0
2020-02-20 14:40:00,35.33,35.35,35.31,35.33,103412.0,33.8226,33.8418,33.8035,33.8226,103412.0
2020-02-20 14:50:00,35.33,35.35,35.29,35.33,87472.0,33.8226,33.8418,33.7844,33.8226,87472.0
2020-02-20 15:00:00,35.33,35.34,35.29,35.31,116580.0,33.8226,33.8322,33.7844,33.8035,116580.0
2020-02-20 15:10:00,35.31,35.34,35.26,35.34,94252.0,33.8035,33.8322,33.7556,33.8322,94252.0
2020-02-20 15:20:00,35.33,35.36,35.25,35.26,211912.0,33.8226,33.8514,33.7461,33.7556,211912.0
2020-02-20 15:30:00,35.26,35.31,35.23,35.26,302368.0,33.7556,33.8035,33.7269,33.7556,302368.0
2020-02-20 15:40:00,35.27,35.3,35.26,35.29,182525.0,33.7652,33.7939,33.7556,33.7844,182525.0
2020-02-20 15:50:00,35.28,35.32,35.27,35.29,723005.0,33.7748,33.8131,33.7652,33.7844,723005.0
2020-02-21 09:30:00,34.99,35.08,34.79,34.87,448902.0,33.4972,33.5833,33.3057,33.3823,448902.0
2020-02-21 09:40:00,34.87,34.87,34.63,34.66,302853.0,33.3823,33.3823,33.1525,33.1812,302853.0
2020-02-21 09:50:00,34.66,34.73,34.58,34.59,204209.0,33.1812,33.2482,33.1046,33.1142,204209.0
2020-02-21 10:00:00,34.58,34.58,34.46,34.5,261943.0,33.1046,33.1046,32.9898,33.0281,261943.0
2020-02-21 10:10:00,34.5,34.58,34.47,34.56,178986.0,33.0281,33.1046,32.9993,33.0855,178986.0
2020-02-21 10:20:00,34.56,34.67,34.54,34.63,224005.0,33.0855,33.1908,33.0664,33.1525,224005.0
2020-02-21 10:30:00,34.63,34.64,34.45,34.47,347158.0,33.1525,33.1621,32.9802,32.9993,347158.0
2020-02-21 10:40:00,34.47,34.5,34.41,34.5,178448.0,32.9993,33.0281,32.9419,33.0281,178448.0
2020-02-21 10:50:00,34.5,34.56,34.47,34.5,108606.0,33.0281,33.0855,32.9993,33.0281,108606.0
2020-02-21 11:00:00,34.49,34.51,34.43,34.48,135817.0,33.0185,33.0376,32.961,33.0089,135817.0
2020-02-21 11:10:00,34.49,34.54,34.45,34.48,153101.0,33.0185,33.0664,32.9802,33.0089,153101.0
2020-02-21 11:20:00,34.48,34.6,34.48,34.57,108740.0,33.0089,33.1238,33.0089,33.0951,108740.0
2020-02-21 11:30:00,34.56,34.6,34.53,34.54,88039.0,33.0855,33.1238,33.0568,33.0664,88039.0
2020-02-21 11:40:00,34.54,34.54,34.46,34.48,98325.0,33.0664,33.0664,32.9898,33.0089,98325.0
2020-02-21 11:50:00,34.47,34.53,34.46,34.48,70570.0,32.9993,33.0568,32.9898,33.0089,70570.0
2020-02-21 12:00:00,34.48,34.51,34.44,34.45,104253.0,33.0089,33.0376,32.9706,32.9802,104253.0
2020-02-21 12:10:00,34.45,34.49,34.45,34.46,45808.0,32.9802,33.0185,32.9802,32.9898,45808.0
2020-02-21 12:20:00,34.45,34.47,34.44,34.45,77590.0,32.9802,32.9993,32.9706,32.9802,77590.0
2020-02-21 12:30:00,34.45,34.49,34.43,34.48,104452.0,32.9802,33.0185,32.961,33.0089,104452.0
2020-02-21 12:40:00,34.47,34.49,34.43,34.45,64372.0,32.9993,33.0185,32.961,32.9802,64372.0
2020-02-21 12:50:00,34.45,34.5,34.45,34.5,53458.0,32.9802,33.0281,32.9802,33.0281,53458.0
2020-02-21 13:00:00,34.49,34.53,34.46,34.47,69667.0,33.0185,33.0568,32.9898,32.9993,69667.0
2020-02-21 13:10:00,34.47,34.48,34.44,34.44,93756.0,32.9993,33.0089,32.9706,32.9706,93756.0
2020-02-21 13:20:00,34.45,34.48,34.43,34.47,53950.0,32.9802,33.0089,32.961,32.9993,53950.0
2020-02-21 13:30:00,34.46,34.48,34.44,34.46,48910.0,32.9898,33.0089,32.9706,32.9898,48910.0
2020-02-21 13:40:00,34.46,34.47,34.45,34.45,32558.0,32.9898,32.9993,32.9802,32.9802,32558.0
2020-02-21 13:50:00,34.45,34.46,34.41,34.45,142817.0,32.9802,32.9898,32.9419,32.9802,142817.0
2020-02-21 14:00:00,34.45,34.5,34.44,34.46,123985.0,32.9802,33.0281,32.9706,32.9898,123985.0
2020-02-21 14:10:00,34.46,34.51,34.44,34.49,103096.0,32.9898,33.0376,32.9706,33.0185,103096.0
2020-02-21 14:20:00,34.49,34.57,34.48,34.57,97190.0,33.0185,33.0951,33.0089,33.0951,97190.0
2020-02-21 14:30:00,34.57,34.58,34.55,34.57,85182.0,33.0951,33.1046,33.0759,33.0951,85182.0
2020-02-21 14:40:00,34.57,34.6,34.56,34.57,148417.0,33.0951,33.1238,33.0855,33.0951,148417.0
2020-02-21 14:50:00,34.57,34.6,34.56,34.58,109335.0,33.0951,33.1238,33.0855,33.1046,109335.0
2020-02-21 15:00:00,34.58,34.6,34.52,34.54,97545.0,33.1046,33.1238,33.0472,33.0664,97545.0
2020-02-21 15:10:00,34.54,34.58,34.5,34.51,132749.0,33.0664,33.1046,33.0281,33.0376,132749.0
2020-02-21 15:20:00,34.51,34.54,34.49,34.52,155708.0,33.0376,33.0664,33.0185,33.0472,155708.0
2020-02-21 15:30:00,34.52,34.55,34.5,34.54,177129.0,33.0472,33.0759,33.0281,33.0664,177129.0
2020-02-21 15:40:00,34.54,34.58,34.53,34.57,264809.0,33.0664,33.1046,33.0568,33.0951,264809.0
2020-02-21 15:50:00,34.57,34.65,34.56,34.65,913273.0,33.0951,33.1717,33.0855,33.1717,913273.0
2020-02-24 09:30:00,33.64,33.75,33.28,33.33,995299.0,32.2047,32.3101,31.8601,31.908,995299.0
2020-02-24 09:40:00,33.33,33.38,33.17,33.29,396421.0,31.908,31.9558,31.7548,31.8697,396421.0
2020-02-24 09:50:00,33.29,33.3,33.13,33.29,453655.0,31.8697,31.8793,31.7165,31.8697,453655.0
2020-02-24 10:00:00,33.29,33.43,33.26,33.42,423893.0,31.8697,32.0037,31.841,31.9941,423893.0
2020-02-24 10:10:00,33.41,33.51,33.36,33.38,214890.0,31.9846,32.0803,31.9367,31.9558,214890.0
2020-02-24 10:20:00,33.38,33.38,33.15,33.19,309607.0,31.9558,31.9558,31.7357,31.7739,309607.0
2020-02-24 10:30:00,33.18,33.24,33.07,33.09,260008.0,31.7644,31.8218,31.6591,31.6782,260008.0
2020-02-24 10:40:00,33.09,33.29,33.04,33.27,226715.0,31.6782,31.8697,31.6303,31.8505,226715.0
2020-02-24 10:50:00,33.27,33.29,33.22,33.24,216275.0,31.8505,31.8697,31.8027,31.8218,216275.0
2020-02-24 11:00:00,33.24,33.25,33.14,33.16,250605.0,31.8218,31.8314,31.7261,31.7452,250605.0
2020-02-24 11:10:00,33.17,33.21,33.07,33.15,234784.0,31.7548,31.7931,31.6591,31.7357,234784.0
2020-02-24 11:20:00,33.16,33.18,33.11,33.13,127656.0,31.7452,31.7644,31.6974,31.7165,127656.0
2020-02-24 11:30:00,33.13,33.14,33.01,33.07,331725.0,31.7165,31.7261,31.6016,31.6591,331725.0
2020-02-24 11:40:00,33.06,33.06,32.92,32.93,497243.0,31.6495,31.6495,31.5155,31.525,497243.0
2020-02-24 11:50:00,32.93,33.02,32.92,32.92,234545.0,31.525,31.6112,31.5155,31.5155,234545.0
2020-02-24 12:00:00,32.92,32.94,32.86,32.87,273609.0,31.5155,31.5346,31.458,31.4676,273609.0
2020-02-24 12:10:00,32.86,32.93,32.85,32.93,169120.0,31.458,31.525,31.4485,31.525,169120.0
2020-02-24 12:20:00,32.93,32.97,32.9,32.95,373837.0,31.525,31.5633,31.4963,31.5442,373837.0
2020-02-24 12:30:00,32.95,33.08,32.93,33.08,167317.0,31.5442,31.6686,31.525,31.6686,167317.0
2020-02-24 12:40:00,33.08,33.1,33.0,33.03,168793.0,31.6686,31.6878,31.5921,31.6208,168793.0
2020-02-24 12:50:00,33.03,33.03,32.93,32.94,142670.0,31.6208,31.6208,31.525,31.5346,142670.0
2020-02-24 13:00:00,32.93,32.94,32.88,32.89,153818.0,31.525,31.5346,31.4772,31.4867,153818.0
2020-02-24 13:10:00,32.89,32.89,32.81,32.84,256897.0,31.4867,31.4867,31.4102,31.4389,256897.0
2020-02-24 13:20:00,32.84,32.93,32.79,32.93,202127.0,31.4389,31.525,31.391,31.525,202127.0
2020-02-24 13:30:00,32.92,32.96,32.87,32.89,240183.0,31.5155,31.5538,31.4676,31.4867,240183.0
2020-02-24 13:40:00,32.88,32.92,32.85,32.89,120748.0,31.4772,31.5155,31.4485,31.4867,120748.0
2020-02-24 13:50:00,32.89,32.95,32.88,32.93,142326.0,31.4867,31.5442,31.4772,31.525,142326.0
2020-02-24 14:00:00,32.93,33.0,32.89,32.92,218289.0,31.525,31.5921,31.4867,31.5155,218289.0
2020-02-24 14:10:00,32.92,32.94,32.89,32.94,160426.0,31.5155,31.5346,31.4867,31.5346,160426.0
2020-02-24 14:20:00,32.93,33.11,32.93,33.08,115656.0,31.525,31.6974,31.525,31.6686,115656.0
2020-02-24 14:30:00,33.09,33.13,33.05,33.12,117371.0,31.6782,31.7165,31.6399,31.7069,117371.0
2020-02-24 14:40:00,33.13,33.22,33.11,33.2,229453.0,31.7165,31.8027,31.6974,31.7835,229453.0
2020-02-24 14:50:00,33.2,33.29,33.16,33.27,173547.0,31.7835,31.8697,31.7452,31.8505,173547.0
2020-02-24 15:00:00,33.27,33.33,33.25,33.29,216001.0,31.8505,31.908,31.8314,31.8697,216001.0
2020-02-24 15:10:00,33.29,33.29,33.14,33.2,239736.0,31.8697,31.8697,31.7261,31.7835,239736.0
2020-02-24 15:20:00,33.19,33.25,33.18,33.23,249441.0,31.7739,31.8314,31.7644,31.8122,249441.0
2020-02-24 15:30:00,33.23,33.28,33.19,33.21,339456.0,31.8122,31.8601,31.7739,31.7931,339456.0
2020-02-24 15:40:00,33.22,33.26,33.16,33.26,363909.0,31.8027,31.841,31.7452,31.841,363909.0
2020-02-24 15:50:00,33.26,33.28,33.08,33.1,1073719.0,31.841,31.8601,31.6686,31.6878,1073719.0
2020-02-25 09:30:00,33.25,33.28,32.95,33.01,405008.0,31.8314,31.8601,31.5442,31.6016,405008.0
2020-02-25 09:40:00,33.0,33.0,32.75,32.89,233778.0,31.5921,31.5921,31.3527,31.4867,233778.0
2020-02-25 09:50:00,32.88,32.98,32.82,32.9,155778.0,31.4772,31.5729,31.4197,31.4963,155778.0
2020-02-25 10:00:00,32.9,32.94,32.84,32.86,139431.0,31.4963,31.5346,31.4389,31.458,139431.0
2020-02-25 10:10:00,32.86,32.87,32.63,32.64,223470.0,31.458,31.4676,31.2378,31.2474,223470.0
2020-02-25 10:20:00,32.63,32.65,32.39,32.41,268650.0,31.2378,31.257,31.0081,31.0272,268650.0
2020-02-25 10:30:00,32.41,32.55,32.38,32.5,184528.0,31.0272,31.1613,30.9985,31.1134,184528.0
2020-02-25 10:40:00,32.51,32.6,32.4,32.44,292365.0,31.123,31.2091,31.0177,31.0559,292365.0
2020-02-25 10:50:00,32.43,32.43,32.25,32.43,280074.0,31.0464,31.0464,30.8741,31.0464,280074.0
2020-02-25 11:00:00,32.42,32.48,32.28,32.37,228598.0,31.0368,31.0942,30.9028,30.9889,228598.0
2020-02-25 11:10:00,32.35,32.45,32.25,32.35,183313.0,30.9698,31.0655,30.8741,30.9698,183313.0
2020-02-25 11:20:00,32.34,32.47,32.28,32.42,212867.0,30.9602,31.0847,30.9028,31.0368,212867.0
2020-02-25 11:30:00,32.43,32.46,32.35,32.38,248134.0,31.0464,31.0751,30.9698,30.9985,248134.0
2020-02-25 11:40:00,32.39,32.43,32.27,32.41,171490.0,31.0081,31.0464,30.8932,31.0272,171490.0
2020-02-25 11:50:00,32.41,32.45,32.33,32.34,116855.0,31.0272,31.0655,30.9506,30.9602,116855.0
2020-02-25 12:00:00,32.35,32.39,32.34,32.35,108636.0,30.9698,31.0081,30.9602,30.9698,108636.0
2020-02-25 12:10:00,32.35,32.39,32.16,32.17,166422.0,30.9698,31.0081,30.7879,30.7975,166422.0
2020-02-25 12:20:00,32.17,32.19,32.1,32.12,135585.0,30.7975,30.8166,30.7305,30.7496,135585.0
2020-02-25 12:30:00,32.12,32.26,32.12,32.22,144490.0,30.7496,30.8836,30.7496,30.8453,144490.0
2020-02-25 12:40:00,32.21,32.22,32.07,32.09,235923.0,30.8358,30.8453,30.7017,30.7209,235923.0
2020-02-25 12:50:00,32.08,32.2,32.04,32.07,336540.0,30.7113,30.8262,30.673,30.7017,336540.0
2020-02-25 13:00:00,32.06,32.12,31.97,32.08,307545.0,30.6922,30.7496,30.606,30.7113,307545.0
2020-02-25 13:10:00,32.07,32.13,31.96,31.99,205111.0,30.7017,30.7592,30.5964,30.6251,205111.0
2020-02-25 13:20:00,31.99,32.01,31.92,31.94,195074.0,30.6251,30.6443,30.5581,30.5773,195074.0
2020-02-25 13:30:00,31.93,31.93,31.8,31.85,303202.0,30.5677,30.5677,30.4433,30.4911,303202.0
2020-02-25 13:40:00,31.84,31.88,31.78,31.83,175715.0,30.4815,30.5198,30.4241,30.472,175715.0
2020-02-25 13:50:00,31.84,31.88,31.73,31.73,295095.0,30.4815,30.5198,30.3762,30.3762,295095.0
2020-02-25 14:00:00,31.74,31.75,31.51,31.55,322645.0,30.3858,30.3954,30.1656,30.2039,322645.0
2020-02-25 14:10:00,31.56,31.73,31.53,31.56,253039.0,30.2135,30.3762,30.1848,30.2135,253039.0
2020-02-25 14:20:00,31.57,31.62,31.44,31.45,263029.0,30.2231,30.2709,30.0986,30.1082,263029.0
2020-02-25 14:30:00,31.46,31.53,31.39,31.44,390534.0,30.1178,30.1848,30.0507,30.0986,390534.0
2020-02-25 14:40:00,31.44,31.61,31.44,31.58,288334.0,30.0986,30.2614,30.0986,30.2326,288334.0
2020-02-25 14:50:00,31.58,31.7,31.53,31.69,259023.0,30.2326,30.3475,30.1848,30.3379,259023.0
2020-02-25 15:00:00,31.69,31.94,31.69,31.84,340937.0,30.3379,30.5773,30.3379,30.4815,340937.0
2020-02-25 15:10:00,31.83,31.87,31.74,31.78,348349.0,30.472,30.5103,30.3858,30.4241,348349.0
2020-02-25 15:20:00,31.78,31.8,31.68,31.76,298055.0,30.4241,30.4433,30.3284,30.405,298055.0
2020-02-25 15:30:00,31.75,31.78,31.65,31.69,518303.0,30.3954,30.4241,30.2997,30.3379,518303.0
2020-02-25 15:40:00,31.7,31.92,31.69,31.82,478855.0,30.3475,30.5581,30.3379,30.4624,478855.0
2020-02-25 15:50:00,31.83,31.88,31.71,31.74,1543334.0,30.472,30.5198,30.3571,30.3858,1543334.0
2020-02-26 09:30:00,32.1,32.27,31.95,32.22,634570.0,30.7305,30.8932,30.5869,30.8453,634570.0
2020-02-26 09:40:00,32.22,32.61,32.22,32.54,544202.0,30.8453,31.2187,30.8453,31.1517,544202.0
2020-02-26 09:50:00,32.54,32.55,32.26,32.32,329618.0,31.1517,31.1613,30.8836,30.9411,329618.0
2020-02-26 10:00:00,32.31,32.33,32.14,32.23,281419.0,30.9315,30.9506,30.7687,30.8549,281419.0
2020-02-26 10:10:00,32.24,32.4,32.13,32.36,294165.0,30.8645,31.0177,30.7592,30.9794,294165.0
2020-02-26 10:20:00,32.36,32.42,32.24,32.29,245569.0,30.9794,31.0368,30.8645,30.9123,245569.0
2020-02-26 10:30:00,32.29,32.4,32.28,32.34,290542.0,30.9123,31.0177,30.9028,30.9602,290542.0
2020-02-26 10:40:00,32.34,32.49,32.31,32.36,305359.0,30.9602,31.1038,30.9315,30.9794,305359.0
2020-02-26 10:50:00,32.36,32.41,32.32,32.37,208308.0,30.9794,31.0272,30.9411,30.9889,208308.0
2020-02-26 11:00:00,32.37,32.4,32.32,32.34,167388.0,30.9889,31.0177,30.9411,30.9602,167388.0
2020-02-26 11:10:00,32.35,32.43,32.3,32.43,167409.0,30.9698,31.0464,30.9219,31.0464,167409.0
2020-02-26 11:20:00,32.42,32.52,32.42,32.5,186146.0,31.0368,31.1325,31.0368,31.1134,186146.0
2020-02-26 11:30:00,32.49,32.51,32.37,32.43,307243.0,31.1038,31.123,30.9889,31.0464,307243.0
2020-02-26 11:40:00,32.43,32.46,32.35,32.37,269109.0,31.0464,31.0751,30.9698,30.9889,269109.0
2020-02-26 11:50:00,32.37,32.38,32.17,32.25,331754.0,30.9889,30.9985,30.7975,30.8741,331754.0
2020-02-26 12:00:00,32.25,32.29,32.09,32.13,276266.0,30.8741,30.9123,30.7209,30.7592,276266.0
2020-02-26 12:10:00,32.12,32.19,32.09,32.19,308251.0,30.7496,30.8166,30.7209,30.8166,308251.0
2020-02-26 12:20:00,32.19,32.25,32.16,32.2,188399.0,30.8166,30.8741,30.7879,30.8262,188399.0
2020-02-26 12:30:00,32.19,32.31,32.19,32.23,122284.0,30.8166,30.9315,30.8166,30.8549,122284.0
2020-02-26 12:40:00,32.22,32.26,32.2,32.2,138895.0,30.8453,30.8836,30.8262,30.8262,138895.0
2020-02-26 12:50:00,32.2,32.26,32.17,32.23,121085.0,30.8262,30.8836,30.7975,30.8549,121085.0
2020-02-26 13:00:00,32.23,32.29,32.2,32.21,121035.0,30.8549,30.9123,30.8262,30.8358,121035.0
2020-02-26 13:10:00,32.21,32.25,32.18,32.2,351826.0,30.8358,30.8741,30.807,30.8262,351826.0
2020-02-26 13:20:00,32.21,32.33,32.2,32.25,166950.0,30.8358,30.9506,30.8262,30.8741,166950.0
2020-02-26 13:30:00,32.24,32.26,32.0,32.01,381450.0,30.8645,30.8836,30.6347,30.6443,381450.0
2020-02-26 13:40:00,32.0,32.23,31.95,32.17,432319.0,30.6347,30.8549,30.5869,30.7975,432319.0
2020-02-26 13:50:00,32.16,32.17,31.92,31.93,202917.0,30.7879,30.7975,30.5581,30.5677,202917.0
2020-02-26 14:00:00,31.92,32.11,31.88,32.01,245769.0,30.5581,30.74,30.5198,30.6443,245769.0
2020-02-26 14:10:00,32.01,32.11,31.95,31.99,185206.0,30.6443,30.74,30.5869,30.6251,185206.0
2020-02-26 14:20:00,31.99,32.1,31.98,32.01,167070.0,30.6251,30.7305,30.6156,30.6443,167070.0
2020-02-26 14:30:00,32.0,32.12,31.96,32.05,161806.0,30.6347,30.7496,30.5964,30.6826,161806.0
2020-02-26 14:40:00,32.06,32.08,31.95,31.99,161485.0,30.6922,30.7113,30.5869,30.6251,161485.0
2020-02-26 14:50:00,32.0,32.03,31.92,31.94,188438.0,30.6347,30.6634,30.5581,30.5773,188438.0
2020-02-26 15:00:00,31.95,32.06,31.93,31.99,269484.0,30.5869,30.6922,30.5677,30.6251,269484.0
2020-02-26 15:10:00,32.0,32.18,32.0,32.14,208398.0,30.6347,30.807,30.6347,30.7687,208398.0
2020-02-26 15:20:00,32.13,32.16,31.94,31.97,211017.0,30.7592,30.7879,30.5773,30.606,211017.0
2020-02-26 15:30:00,31.98,32.11,31.96,32.1,448571.0,30.6156,30.74,30.5964,30.7305,448571.0
2020-02-26 15:40:00,32.1,32.13,32.02,32.04,455108.0,30.7305,30.7592,30.6539,30.673,455108.0
2020-02-26 15:50:00,32.04,32.12,32.0,32.02,1226276.0,30.673,30.7496,30.6347,30.6539,1226276.0
2020-02-27 09:30:00,31.3,31.4,30.91,31.27,923611.0,29.9646,30.0603,29.5912,29.9359,923611.0
2020-02-27 09:40:00,31.25,31.25,30.73,30.79,522147.0,29.9167,29.9167,29.4189,29.4763,522147.0
2020-02-27 09:50:00,30.8,30.98,30.68,30.78,464263.0,29.4859,29.6582,29.371,29.4668,464263.0
2020-02-27 10:00:00,30.78,30.85,30.6,30.67,382007.0,29.4668,29.5338,29.2945,29.3615,382007.0
2020-02-27 10:10:00,30.66,30.82,30.62,30.74,218976.0,29.3519,29.5051,29.3136,29.4285,218976.0
2020-02-27 10:20:00,30.73,30.74,30.58,30.66,256945.0,29.4189,29.4285,29.2753,29.3519,256945.0
2020-02-27 10:30:00,30.66,30.81,30.55,30.77,379700.0,29.3519,29.4955,29.2466,29.4572,379700.0
2020-02-27 10:40:00,30.77,31.04,30.72,31.04,611204.0,29.4572,29.7157,29.4093,29.7157,611204.0
2020-02-27 10:50:00,31.03,31.31,30.94,31.29,315078.0,29.7061,29.9742,29.6199,29.955,315078.0
2020-02-27 11:00:00,31.28,31.38,31.23,31.38,253802.0,29.9454,30.0412,29.8976,30.0412,253802.0
2020-02-27 11:10:00,31.38,31.41,31.19,31.41,403124.0,30.0412,30.0699,29.8593,30.0699,403124.0
2020-02-27 11:20:00,31.4,31.41,31.2,31.21,189857.0,30.0603,30.0699,29.8689,29.8784,189857.0
2020-02-27 11:30:00,31.21,31.33,31.15,31.23,254593.0,29.8784,29.9933,29.821,29.8976,254593.0
2020-02-27 11:40:00,31.22,31.33,31.12,31.24,240693.0,29.888,29.9933,29.7923,29.9071,240693.0
2020-02-27 11:50:00,31.24,31.47,31.2,31.45,186670.0,29.9071,30.1273,29.8689,30.1082,186670.0
2020-02-27 12:00:00,31.45,31.61,31.39,31.58,194452.0,30.1082,30.2614,30.0507,30.2326,194452.0
2020-02-27 12:10:00,31.58,31.76,31.58,31.74,222615.0,30.2326,30.405,30.2326,30.3858,222615.0
2020-02-27 12:20:00,31.74,31.75,31.5,31.71,289066.0,30.3858,30.3954,30.1561,30.3571,289066.0
2020-02-27 12:30:00,31.71,31.92,31.7,31.9,417767.0,30.3571,30.5581,30.3475,30.539,417767.0
2020-02-27 12:40:00,31.9,31.91,31.68,31.8,170640.0,30.539,30.5486,30.3284,30.4433,170640.0
2020-02-27 12:50:00,31.8,31.83,31.65,31.65,196754.0,30.4433,30.472,30.2997,30.2997,196754.0
2020-02-27 13:00:00,31.65,31.75,31.56,31.73,223096.0,30.2997,30.3954,30.2135,30.3762,223096.0
2020-02-27 13:10:00,31.73,31.81,31.7,31.76,150535.0,30.3762,30.4528,30.3475,30.405,150535.0
2020-02-27 13:20:00,31.76,31.8,31.58,31.58,185076.0,30.405,30.4433,30.2326,30.2326,185076.0
2020-02-27 13:30:00,31.57,31.61,31.42,31.47,219856.0,30.2231,30.2614,30.0795,30.1273,219856.0
2020-02-27 13:40:00,31.48,31.53,31.22,31.42,338445.0,30.1369,30.1848,29.888,30.0795,338445.0
2020-02-27 13:50:00,31.41,31.57,31.29,31.32,209974.0,30.0699,30.2231,29.955,29.9837,209974.0
2020-02-27 14:00:00,31.32,31.38,31.23,31.26,172758.0,29.9837,30.0412,29.8976,29.9263,172758.0
2020-02-27 14:10:00,31.25,31.34,31.14,31.14,196937.0,29.9167,30.0029,29.8114,29.8114,196937.0
2020-02-27 14:20:00,31.15,31.36,31.14,31.32,229613.0,29.821,30.022,29.8114,29.9837,229613.0
2020-02-27 14:30:00,31.31,31.32,31.22,31.24,135643.0,29.9742,29.9837,29.888,29.9071,135643.0
2020-02-27 14:40:00,31.24,31.32,31.2,31.22,145225.0,29.9071,29.9837,29.8689,29.888,145225.0
2020-02-27 14:50:00,31.23,31.25,31.15,31.19,185869.0,29.8976,29.9167,29.821,29.8593,185869.0
2020-02-27 15:00:00,31.18,31.27,31.09,31.25,214065.0,29.8497,29.9359,29.7635,29.9167,214065.0
2020-02-27 15:10:00,31.26,31.3,31.17,31.19,252297.0,29.9263,29.9646,29.8401,29.8593,252297.0
2020-02-27 15:20:00,31.2,31.23,31.14,31.16,230316.0,29.8689,29.8976,29.8114,29.8306,230316.0
2020-02-27 15:30:00,31.16,31.21,31.08,31.1,323835.0,29.8306,29.8784,29.754,29.7731,323835.0
2020-02-27 15:40:00,31.09,31.12,31.0,31.08,443217.0,29.7635,29.7923,29.6774,29.754,443217.0
2020-02-27 15:50:00,31.08,31.1,30.7,30.7,1293556.0,29.754,29.7731,29.3902,29.3902,1293556.0
2020-02-28 09:30:00,29.78,30.16,29.63,30.03,1152694.0,28.5094,28.8732,28.3658,28.7488,1152694.0
2020-02-28 09:40:00,30.02,30.17,29.67,29.92,780931.0,28.7392,28.8828,28.4041,28.6435,780931.0
2020-02-28 09:50:00,29.91,29.95,29.64,29.8,598373.0,28.6339,28.6722,28.3754,28.5286,598373.0
2020-02-28 10:00:00,29.78,29.82,29.35,29.72,599364.0,28.5094,28.5477,28.0978,28.452,599364.0
2020-02-28 10:10:00,29.7,29.86,29.58,29.79,532638.0,28.4328,28.586,28.318,28.519,532638.0
2020-02-28 10:20:00,29.8,29.83,29.45,29.47,532969.0,28.5286,28.5573,28.1935,28.2127,532969.0
2020-02-28 10:30:00,29.46,29.7,29.45,29.53,382729.0,28.2031,28.4328,28.1935,28.2701,382729.0
2020-02-28 10:40:00,29.54,29.63,29.33,29.34,469793.0,28.2797,28.3658,28.0786,28.0882,469793.0
2020-02-28 10:50:00,29.34,29.79,29.33,29.64,543893.0,28.0882,28.519,28.0786,28.3754,543893.0
2020-02-28 11:00:00,29.62,29.71,29.4,29.45,504706.0,28.3563,28.4424,28.1456,28.1935,504706.0
2020-02-28 11:10:00,29.45,29.72,29.44,29.7,309163.0,28.1935,28.452,28.1839,28.4328,309163.0
2020-02-28 11:20:00,29.7,29.84,29.57,29.82,385825.0,28.4328,28.5669,28.3084,28.5477,385825.0
2020-02-28 11:30:00,29.83,30.06,29.77,30.03,447063.0,28.5573,28.7775,28.4999,28.7488,447063.0
2020-02-28 11:40:00,30.03,30.29,29.99,30.1,531493.0,28.7488,28.9977,28.7105,28.8158,531493.0
2020-02-28 11:50:00,30.1,30.19,29.86,29.95,416138.0,28.8158,28.9019,28.586,28.6722,416138.0
2020-02-28 12:00:00,29.94,29.98,29.73,29.83,298959.0,28.6626,28.7009,28.4616,28.5573,298959.0
2020-02-28 12:10:00,29.84,29.87,29.65,29.79,198293.0,28.5669,28.5956,28.385,28.519,198293.0
2020-02-28 12:20:00,29.8,29.92,29.66,29.9,279294.0,28.5286,28.6435,28.3946,28.6243,279294.0
2020-02-28 12:30:00,29.91,30.12,29.89,30.0,362469.0,28.6339,28.8349,28.6147,28.72,362469.0
2020-02-28 12:40:00,30.0,30.15,29.85,29.94,377929.0,28.72,28.8637,28.5764,28.6626,377929.0
2020-02-28 12:50:00,29.94,30.21,29.91,30.16,224301.0,28.6626,28.9211,28.6339,28.8732,224301.0
2020-02-28 13:00:00,30.16,30.26,30.08,30.18,196731.0,28.8732,28.969,28.7966,28.8924,196731.0
2020-02-28 13:10:00,30.18,30.2,29.94,30.12,227242.0,28.8924,28.9115,28.6626,28.8349,227242.0
2020-02-28 13:20:00,30.11,30.14,29.98,30.01,180673.0,28.8254,28.8541,28.7009,28.7296,180673.0
2020-02-28 13:30:00,30.0,30.01,29.76,29.81,257539.0,28.72,28.7296,28.4903,28.5382,257539.0
2020-02-28 13:40:00,29.8,29.82,29.6,29.72,252355.0,28.5286,28.5477,28.3371,28.452,252355.0
2020-02-28 13:50:00,29.72,29.82,29.61,29.8,223074.0,28.452,28.5477,28.3467,28.5286,223074.0
2020-02-28 14:00:00,29.79,29.79,29.6,29.67,235150.0,28.519,28.519,28.3371,28.4041,235150.0
2020-02-28 14:10:00,29.66,29.8,29.64,29.78,232273.0,28.3946,28.5286,28.3754,28.5094,232273.0
2020-02-28 14:20:00,29.78,29.92,29.73,29.86,183594.0,28.5094,28.6435,28.4616,28.586,183594.0
2020-02-28 14:30:00,29.87,30.19,29.83,29.92,355263.0,28.5956,28.9019,28.5573,28.6435,355263.0
2020-02-28 14:40:00,29.92,30.24,29.9,30.13,238785.0,28.6435,28.9498,28.6243,28.8445,238785.0
2020-02-28 14:50:00,30.14,30.2,29.94,30.03,238495.0,28.8541,28.9115,28.6626,28.7488,238495.0
2020-02-28 15:00:00,30.04,30.06,29.84,29.93,246451.0,28.7583,28.7775,28.5669,28.653,246451.0
2020-02-28 15:10:00,29.93,30.19,29.9,30.16,387477.0,28.653,28.9019,28.6243,28.8732,387477.0
2020-02-28 15:20:00,30.16,30.19,29.86,29.86,369142.0,28.8732,28.9019,28.586,28.586,369142.0
2020-02-28 15:30:00,29.86,30.02,29.84,29.94,628967.0,28.586,28.7392,28.5669,28.6626,628967.0
2020-02-28 15:40:00,29.94,30.03,29.76,30.0,708375.0,28.6626,28.7488,28.4903,28.72,708375.0
2020-02-28 15:50:00,30.0,30.5,29.93,30.5,1402895.0,28.72,29.1987,28.653,29.1987,1402895.0
2020-03-02 09:30:00,30.55,30.68,30.09,30.13,705617.0,29.2466,29.371,28.8062,28.8445,705617.0
2020-03-02 09:40:00,30.12,30.32,30.11,30.16,560436.0,28.8349,29.0264,28.8254,28.8732,560436.0
2020-03-02 09:50:00,30.15,30.17,29.91,30.0,596199.0,28.8637,28.8828,28.6339,28.72,596199.0
2020-03-02 10:00:00,30.0,30.05,29.74,29.77,360073.0,28.72,28.7679,28.4711,28.4999,360073.0
2020-03-02 10:10:00,29.77,30.05,29.76,30.0,283644.0,28.4999,28.7679,28.4903,28.72,283644.0
2020-03-02 10:20:00,30.0,30.06,29.89,30.03,275199.0,28.72,28.7775,28.6147,28.7488,275199.0
2020-03-02 10:30:00,30.03,30.08,29.89,30.05,320295.0,28.7488,28.7966,28.6147,28.7679,320295.0
2020-03-02 10:40:00,30.06,30.35,29.98,30.35,270700.0,28.7775,29.0551,28.7009,29.0551,270700.0
2020-03-02 10:50:00,30.35,30.56,30.35,30.46,346238.0,29.0551,29.2562,29.0551,29.1604,346238.0
2020-03-02 11:00:00,30.46,30.55,30.36,30.4,321974.0,29.1604,29.2466,29.0647,29.103,321974.0
2020-03-02 11:10:00,30.41,30.68,30.38,30.53,269107.0,29.1126,29.371,29.0838,29.2274,269107.0
2020-03-02 11:20:00,30.54,30.69,30.53,30.62,350102.0,29.237,29.3806,29.2274,29.3136,350102.0
2020-03-02 11:30:00,30.62,30.74,30.56,30.71,415154.0,29.3136,29.4285,29.2562,29.3998,415154.0
2020-03-02 11:40:00,30.71,30.73,30.59,30.65,209423.0,29.3998,29.4189,29.2849,29.3423,209423.0
2020-03-02 11:50:00,30.66,30.92,30.61,30.86,264197.0,29.3519,29.6008,29.304,29.5434,264197.0
2020-03-02 12:00:00,30.86,30.9,30.77,30.78,240702.0,29.5434,29.5817,29.4572,29.4668,240702.0
2020-03-02 12:10:00,30.79,30.83,30.69,30.72,272457.0,29.4763,29.5146,29.3806,29.4093,272457.0
2020-03-02 12:20:00,30.72,30.77,30.59,30.71,194806.0,29.4093,29.4572,29.2849,29.3998,194806.0
2020-03-02 12:30:00,30.72,30.89,30.71,30.89,221755.0,29.4093,29.5721,29.3998,29.5721,221755.0
2020-03-02 12:40:00,30.89,30.94,30.84,30.9,215535.0,29.5721,29.6199,29.5242,29.5817,215535.0
2020-03-02 12:50:00,30.91,30.96,30.85,30.92,135564.0,29.5912,29.6391,29.5338,29.6008,135564.0
2020-03-02 13:00:00,30.92,30.95,30.77,30.8,198372.0,29.6008,29.6295,29.4572,29.4859,198372.0
2020-03-02 13:10:00,30.81,30.86,30.69,30.72,281775.0,29.4955,29.5434,29.3806,29.4093,281775.0
2020-03-02 13:20:00,30.72,30.76,30.57,30.64,221626.0,29.4093,29.4476,29.2657,29.3327,221626.0
2020-03-02 13:30:00,30.66,30.74,30.59,30.73,157654.0,29.3519,29.4285,29.2849,29.4189,157654.0
2020-03-02 13:40:00,30.73,30.8,30.66,30.7,146793.0,29.4189,29.4859,29.3519,29.3902,146793.0
2020-03-02 13:50:00,30.69,30.73,30.58,30.7,154290.0,29.3806,29.4189,29.2753,29.3902,154290.0
2020-03-02 14:00:00,30.7,30.83,30.68,30.83,180956.0,29.3902,29.5146,29.371,29.5146,180956.0
2020-03-02 14:10:00,30.82,30.89,30.79,30.82,171812.0,29.5051,29.5721,29.4763,29.5051,171812.0
2020-03-02 14:20:00,30.83,30.87,30.72,30.72,218149.0,29.5146,29.5529,29.4093,29.4093,218149.0
2020-03-02 14:30:00,30.73,30.76,30.61,30.62,292910.0,29.4189,29.4476,29.304,29.3136,292910.0
2020-03-02 14:40:00,30.62,30.7,30.53,30.68,213906.0,29.3136,29.3902,29.2274,29.371,213906.0
2020-03-02 14:50:00,30.67,30.79,30.62,30.64,191509.0,29.3615,29.4763,29.3136,29.3327,191509.0
2020-03-02 15:00:00,30.63,30.83,30.63,30.8,297431.0,29.3232,29.5146,29.3232,29.4859,297431.0
2020-03-02 15:10:00,30.79,30.93,30.75,30.88,291426.0,29.4763,29.6104,29.4381,29.5625,291426.0
2020-03-02 15:20:00,30.89,31.07,30.87,30.97,412394.0,29.5721,29.7444,29.5529,29.6487,412394.0
2020-03-02 15:30:00,30.97,31.15,30.94,31.14,279950.0,29.6487,29.821,29.6199,29.8114,279950.0
2020-03-02 15:40:00,31.14,31.21,30.97,31.2,528637.0,29.8114,29.8784,29.6487,29.8689,528637.0
2020-03-02 15:50:00,31.2,31.45,31.19,31.43,919574.0,29.8689,30.1082,29.8593,30.089,919574.0
2020-03-03 09:30:00,31.5,31.57,31.04,31.21,623157.0,30.1561,30.2231,29.7157,29.8784,623157.0
2020-03-03 09:40:00,31.21,31.27,31.11,31.17,450170.0,29.8784,29.9359,29.7827,29.8401,450170.0
2020-03-03 09:50:00,31.17,31.17,30.83,30.98,505388.0,29.8401,29.8401,29.5146,29.6582,505388.0
2020-03-03 10:00:00,30.97,32.3,30.97,31.83,802405.0,29.6487,30.9219,29.6487,30.472,802405.0
2020-03-03 10:10:00,31.83,31.87,31.07,31.13,400563.0,30.472,30.5103,29.7444,29.8018,400563.0
2020-03-03 10:20:00,31.12,31.52,31.1,31.35,362697.0,29.7923,30.1752,29.7731,30.0125,362697.0
2020-03-03 10:30:00,31.34,31.74,31.29,31.58,524466.0,30.0029,30.3858,29.955,30.2326,524466.0
2020-03-03 10:40:00,31.57,31.78,31.5,31.55,315387.0,30.2231,30.4241,30.1561,30.2039,315387.0
2020-03-03 10:50:00,31.55,31.77,31.47,31.75,254323.0,30.2039,30.4145,30.1273,30.3954,254323.0
2020-03-03 11:00:00,31.74,31.83,31.4,31.41,345333.0,30.3858,30.472,30.0603,30.0699,345333.0
2020-03-03 11:10:00,31.42,31.42,31.13,31.15,381834.0,30.0795,30.0795,29.8018,29.821,381834.0
2020-03-03 11:20:00,31.15,31.21,30.79,30.87,460094.0,29.821,29.8784,29.4763,29.5529,460094.0
2020-03-03 11:30:00,30.87,31.14,30.8,31.11,421592.0,29.5529,29.8114,29.4859,29.7827,421592.0
2020-03-03 11:40:00,31.12,31.16,30.88,30.88,321819.0,29.7923,29.8306,29.5625,29.5625,321819.0
2020-03-03 11:50:00,30.88,31.27,30.88,31.24,285133.0,29.5625,29.9359,29.5625,29.9071,285133.0
2020-03-03 12:00:00,31.24,31.3,31.13,31.28,209876.0,29.9071,29.9646,29.8018,29.9454,209876.0
2020-03-03 12:10:00,31.29,31.3,31.02,31.07,126762.0,29.955,29.9646,29.6965,29.7444,126762.0
2020-03-03 12:20:00,31.06,31.12,30.91,30.99,134169.0,29.7348,29.7923,29.5912,29.6678,134169.0
2020-03-03 12:30:00,31.0,31.07,30.92,31.07,129229.0,29.6774,29.7444,29.6008,29.7444,129229.0
2020-03-03 12:40:00,31.07,31.11,30.98,31.07,103723.0,29.7444,29.7827,29.6582,29.7444,103723.0
2020-03-03 12:50:00,31.08,31.09,30.92,30.98,98927.0,29.754,29.7635,29.6008,29.6582,98927.0
2020-03-03 13:00:00,30.97,30.98,30.86,30.93,235896.0,29.6487,29.6582,29.5434,29.6104,235896.0
2020-03-03 13:10:00,30.92,30.97,30.78,30.81,196724.0,29.6008,29.6487,29.4668,29.4955,196724.0
2020-03-03 13:20:00,30.81,30.86,30.64,30.76,268092.0,29.4955,29.5434,29.3327,29.4476,268092.0
2020-03-03 13:30:00,30.75,30.8,30.63,30.74,155959.0,29.4381,29.4859,29.3232,29.4285,155959.0
2020-03-03 13:40:00,30.74,30.74,30.53,30.55,179427.0,29.4285,29.4285,29.2274,29.2466,179427.0
2020-03-03 13:50:00,30.56,30.64,30.53,30.55,181367.0,29.2562,29.3327,29.2274,29.2466,181367.0
2020-03-03 14:00:00,30.56,30.64,30.36,30.37,357031.0,29.2562,29.3327,29.0647,29.0743,357031.0
2020-03-03 14:10:00,30.38,30.57,30.3,30.32,370285.0,29.0838,29.2657,29.0073,29.0264,370285.0
2020-03-03 14:20:00,30.31,30.62,30.26,30.57,335346.0,29.0168,29.3136,28.969,29.2657,335346.0
2020-03-03 14:30:00,30.57,30.62,30.39,30.4,266668.0,29.2657,29.3136,29.0934,29.103,266668.0
2020-03-03 14:40:00,30.39,30.59,30.33,30.58,203206.0,29.0934,29.2849,29.036,29.2753,203206.0
2020-03-03 14:50:00,30.59,30.74,30.51,30.72,232603.0,29.2849,29.4285,29.2083,29.4093,232603.0
2020-03-03 15:00:00,30.72,30.81,30.64,30.67,198191.0,29.4093,29.4955,29.3327,29.3615,198191.0
2020-03-03 15:10:00,30.67,30.91,30.66,30.87,376532.0,29.3615,29.5912,29.3519,29.5529,376532.0
2020-03-03 15:20:00,30.87,30.97,30.64,30.94,245298.0,29.5529,29.6487,29.3327,29.6199,245298.0
2020-03-03 15:30:00,30.94,30.94,30.47,30.5,373598.0,29.6199,29.6199,29.17,29.1987,373598.0
2020-03-03 15:40:00,30.52,30.86,30.49,30.66,461894.0,29.2179,29.5434,29.1891,29.3519,461894.0
2020-03-03 15:50:00,30.65,30.72,30.45,30.52,821445.0,29.3423,29.4093,29.1509,29.2179,821445.0
2020-03-04 09:30:00,31.0,31.0,30.5,30.64,649881.0,29.6774,29.6774,29.1987,29.3327,649881.0
2020-03-04 09:40:00,30.64,30.82,30.55,30.61,269079.0,29.3327,29.5051,29.2466,29.304,269079.0
2020-03-04 09:50:00,30.62,30.68,30.35,30.45,463657.0,29.3136,29.371,29.0551,29.1509,463657.0
2020-03-04 10:00:00,30.44,30.64,30.42,30.6,739974.0,29.1413,29.3327,29.1221,29.2945,739974.0
2020-03-04 10:10:00,30.6,30.8,30.56,30.79,251799.0,29.2945,29.4859,29.2562,29.4763,251799.0
2020-03-04 10:20:00,30.79,30.94,30.75,30.82,264511.0,29.4763,29.6199,29.4381,29.5051,264511.0
2020-03-04 10:30:00,30.83,30.86,30.53,30.57,253750.0,29.5146,29.5434,29.2274,29.2657,253750.0
2020-03-04 10:40:00,30.56,30.62,30.43,30.49,266678.0,29.2562,29.3136,29.1317,29.1891,266678.0
2020-03-04 10:50:00,30.5,30.6,30.43,30.55,227426.0,29.1987,29.2945,29.1317,29.2466,227426.0
2020-03-04 11:00:00,30.55,30.68,30.49,30.56,186212.0,29.2466,29.371,29.1891,29.2562,186212.0
2020-03-04 11:10:00,30.56,30.66,30.54,30.63,168142.0,29.2562,29.3519,29.237,29.3232,168142.0
2020-03-04 11:20:00,30.63,30.78,30.59,30.78,290633.0,29.3232,29.4668,29.2849,29.4668,290633.0
2020-03-04 11:30:00,30.79,30.85,30.67,30.69,270574.0,29.4763,29.5338,29.3615,29.3806,270574.0
2020-03-04 11:40:00,30.7,30.7,30.56,30.6,224289.0,29.3902,29.3902,29.2562,29.2945,224289.0
2020-03-04 11:50:00,30.59,30.68,30.56,30.64,162109.0,29.2849,29.371,29.2562,29.3327,162109.0
2020-03-04 12:00:00,30.64,30.82,30.64,30.8,239974.0,29.3327,29.5051,29.3327,29.4859,239974.0
2020-03-04 12:10:00,30.8,30.9,30.78,30.84,140304.0,29.4859,29.5817,29.4668,29.5242,140304.0
2020-03-04 12:20:00,30.84,30.92,30.8,30.9,187637.0,29.5242,29.6008,29.4859,29.5817,187637.0
2020-03-04 12:30:00,30.9,30.95,30.82,30.82,175905.0,29.5817,29.6295,29.5051,29.5051,175905.0
2020-03-04 12:40:00,30.83,30.94,30.8,30.94,122630.0,29.5146,29.6199,29.4859,29.6199,122630.0
2020-03-04 12:50:00,30.93,31.07,30.92,31.05,511380.0,29.6104,29.7444,29.6008,29.7253,511380.0
2020-03-04 13:00:00,31.07,31.09,30.95,30.95,211846.0,29.7444,29.7635,29.6295,29.6295,211846.0
2020-03-04 13:10:00,30.95,31.08,30.9,31.07,175274.0,29.6295,29.754,29.5817,29.7444,175274.0
2020-03-04 13:20:00,31.07,31.12,31.05,31.06,153973.0,29.7444,29.7923,29.7253,29.7348,153973.0
2020-03-04 13:30:00,31.06,31.13,31.04,31.09,216723.0,29.7348,29.8018,29.7157,29.7635,216723.0
2020-03-04 13:40:00,31.09,31.12,31.03,31.09,192501.0,29.7635,29.7923,29.7061,29.7635,192501.0
2020-03-04 13:50:00,31.09,31.12,30.98,31.02,160857.0,29.7635,29.7923,29.6582,29.6965,160857.0
2020-03-04 14:00:00,31.02,31.06,30.95,31.02,142334.0,29.6965,29.7348,29.6295,29.6965,142334.0
2020-03-04 14:10:00,31.03,31.11,30.99,31.11,151684.0,29.7061,29.7827,29.6678,29.7827,151684.0
2020-03-04 14:20:00,31.11,31.2,31.07,31.2,116585.0,29.7827,29.8689,29.7444,29.8689,116585.0
2020-03-04 14:30:00,31.2,31.27,31.11,31.15,178369.0,29.8689,29.9359,29.7827,29.821,178369.0
2020-03-04 14:40:00,31.16,31.22,31.12,31.14,136330.0,29.8306,29.888,29.7923,29.8114,136330.0
2020-03-04 14:50:00,31.15,31.22,31.08,31.19,186951.0,29.821,29.888,29.754,29.8593,186951.0
2020-03-04 15:00:00,31.18,31.28,31.17,31.22,186911.0,29.8497,29.9454,29.8401,29.888,186911.0
2020-03-04 15:10:00,31.23,31.3,31.2,31.24,186066.0,29.8976,29.9646,29.8689,29.9071,186066.0
2020-03-04 15:20:00,31.24,31.43,31.24,31.43,383645.0,29.9071,30.089,29.9071,30.089,383645.0
2020-03-04 15:30:00,31.42,31.56,31.42,31.54,450458.0,30.0795,30.2135,30.0795,30.1943,450458.0
2020-03-04 15:40:00,31.55,31.55,31.36,31.4,467984.0,30.2039,30.2039,30.022,30.0603,467984.0
2020-03-04 15:50:00,31.41,31.57,31.4,31.53,1410022.0,30.0699,30.2231,30.0603,30.1848,1410022.0
2020-03-05 09:30:00,30.54,30.64,30.17,30.42,1161663.0,29.6061,29.7031,29.2474,29.4898,1161663.0
2020-03-05 09:40:00,30.42,30.49,30.27,30.4,731000.0,29.4898,29.5576,29.3444,29.4704,731000.0
2020-03-05 09:50:00,30.41,30.51,30.32,30.45,559259.0,29.4801,29.577,29.3928,29.5189,559259.0
2020-03-05 10:00:00,30.45,30.65,30.39,30.48,439440.0,29.5189,29.7128,29.4607,29.548,439440.0
2020-03-05 10:10:00,30.48,30.71,30.47,30.68,391674.0,29.548,29.7709,29.5383,29.7418,391674.0
2020-03-05 10:20:00,30.69,30.77,30.55,30.55,414710.0,29.7515,29.8291,29.6158,29.6158,414710.0
2020-03-05 10:30:00,30.54,30.68,30.53,30.66,443801.0,29.6061,29.7418,29.5964,29.7224,443801.0
2020-03-05 10:40:00,30.66,30.77,30.59,30.67,378382.0,29.7224,29.8291,29.6546,29.7321,378382.0
2020-03-05 10:50:00,30.65,30.7,30.47,30.51,370622.0,29.7128,29.7612,29.5383,29.577,370622.0
2020-03-05 11:00:00,30.52,30.74,30.49,30.73,281390.0,29.5867,29.8,29.5576,29.7903,281390.0
2020-03-05 11:10:00,30.73,30.73,30.62,30.64,271639.0,29.7903,29.7903,29.6837,29.7031,271639.0
2020-03-05 11:20:00,30.65,30.7,30.53,30.7,343566.0,29.7128,29.7612,29.5964,29.7612,343566.0
2020-03-05 11:30:00,30.7,30.75,30.54,30.55,225769.0,29.7612,29.8097,29.6061,29.6158,225769.0
2020-03-05 11:40:00,30.55,30.6,30.53,30.57,262692.0,29.6158,29.6643,29.5964,29.6352,262692.0
2020-03-05 11:50:00,30.57,30.6,30.45,30.55,264086.0,29.6352,29.6643,29.5189,29.6158,264086.0
2020-03-05 12:00:00,30.55,30.62,30.54,30.57,217578.0,29.6158,29.6837,29.6061,29.6352,217578.0
2020-03-05 12:10:00,30.57,30.65,30.51,30.53,194392.0,29.6352,29.7128,29.577,29.5964,194392.0
2020-03-05 12:20:00,30.53,30.57,30.42,30.48,182155.0,29.5964,29.6352,29.4898,29.548,182155.0
2020-03-05 12:30:00,30.48,30.54,30.33,30.34,340948.0,29.548,29.6061,29.4025,29.4122,340948.0
2020-03-05 12:40:00,30.35,30.4,30.24,30.4,211186.0,29.4219,29.4704,29.3153,29.4704,211186.0
2020-03-05 12:50:00,30.4,30.47,30.35,30.35,395037.0,29.4704,29.5383,29.4219,29.4219,395037.0
2020-03-05 13:00:00,30.36,30.38,30.26,30.29,315483.0,29.4316,29.451,29.3347,29.3638,315483.0
2020-03-05 13:10:00,30.29,30.35,30.25,30.27,170024.0,29.3638,29.4219,29.325,29.3444,170024.0
2020-03-05 13:20:00,30.27,30.38,30.25,30.3,194345.0,29.3444,29.451,29.325,29.3735,194345.0
2020-03-05 13:30:00,30.29,30.41,30.22,30.26,220186.0,29.3638,29.4801,29.2959,29.3347,220186.0
2020-03-05 13:40:00,30.27,30.35,30.2,30.34,220670.0,29.3444,29.4219,29.2765,29.4122,220670.0
2020-03-05 13:50:00,30.33,30.38,30.22,30.34,207641.0,29.4025,29.451,29.2959,29.4122,207641.0
2020-03-05 14:00:00,30.34,30.35,30.15,30.23,186653.0,29.4122,29.4219,29.228,29.3056,186653.0
2020-03-05 14:10:00,30.23,30.38,30.2,30.23,265012.0,29.3056,29.451,29.2765,29.3056,265012.0
2020-03-05 14:20:00,30.23,30.25,30.12,30.12,267298.0,29.3056,29.325,29.199,29.199,267298.0
2020-03-05 14:30:00,30.13,30.33,30.12,30.3,167127.0,29.2087,29.4025,29.199,29.3735,167127.0
2020-03-05 14:40:00,30.29,30.32,30.14,30.23,230680.0,29.3638,29.3928,29.2183,29.3056,230680.0
2020-03-05 14:50:00,30.24,30.3,30.18,30.21,209154.0,29.3153,29.3735,29.2571,29.2862,209154.0
2020-03-05 15:00:00,30.21,30.21,30.11,30.2,255054.0,29.2862,29.2862,29.1893,29.2765,255054.0
2020-03-05 15:10:00,30.2,30.22,30.04,30.1,276190.0,29.2765,29.2959,29.1214,29.1796,276190.0
2020-03-05 15:20:00,30.09,30.15,30.01,30.08,511602.0,29.1699,29.228,29.0923,29.1602,511602.0
2020-03-05 15:30:00,30.07,30.27,30.03,30.19,541270.0,29.1505,29.3444,29.1117,29.2668,541270.0
2020-03-05 15:40:00,30.2,30.21,30.07,30.11,487720.0,29.2765,29.2862,29.1505,29.1893,487720.0
2020-03-05 15:50:00,30.11,30.24,30.06,30.09,1843553.0,29.1893,29.3153,29.1408,29.1699,1843553.0
2020-03-06 09:30:00,29.21,29.44,28.94,29.39,1115842.0,28.3168,28.5398,28.055,28.4913,1115842.0
2020-03-06 09:40:00,29.38,29.39,29.01,29.02,796546.0,28.4816,28.4913,28.1229,28.1326,796546.0
2020-03-06 09:50:00,29.03,29.14,28.86,29.11,640212.0,28.1423,28.2489,27.9775,28.2198,640212.0
2020-03-06 10:00:00,29.12,29.32,28.97,28.97,623977.0,28.2295,28.4234,28.0841,28.0841,623977.0
2020-03-06 10:10:00,28.97,29.16,28.93,29.09,388414.0,28.0841,28.2683,28.0453,28.2005,388414.0
2020-03-06 10:20:00,29.1,29.38,29.05,29.33,547238.0,28.2101,28.4816,28.1617,28.4331,547238.0
2020-03-06 10:30:00,29.33,29.47,29.16,29.34,550903.0,28.4331,28.5688,28.2683,28.4428,550903.0
2020-03-06 10:40:00,29.33,29.54,29.27,29.33,486563.0,28.4331,28.6367,28.375,28.4331,486563.0
2020-03-06 10:50:00,29.34,29.44,29.23,29.33,306490.0,28.4428,28.5398,28.3362,28.4331,306490.0
2020-03-06 11:00:00,29.33,29.35,29.13,29.19,433329.0,28.4331,28.4525,28.2392,28.2974,433329.0
2020-03-06 11:10:00,29.18,29.2,29.0,29.02,267491.0,28.2877,28.3071,28.1132,28.1326,267491.0
2020-03-06 11:20:00,29.01,29.06,28.89,28.96,365339.0,28.1229,28.1714,28.0066,28.0744,365339.0
2020-03-06 11:30:00,28.95,29.0,28.88,29.0,228777.0,28.0647,28.1132,27.9969,28.1132,228777.0
2020-03-06 11:40:00,28.99,28.99,28.74,28.8,329474.0,28.1035,28.1035,27.8612,27.9193,329474.0
2020-03-06 11:50:00,28.8,28.98,28.8,28.92,210698.0,27.9193,28.0938,27.9193,28.0357,210698.0
2020-03-06 12:00:00,28.92,28.94,28.69,28.7,306250.0,28.0357,28.055,27.8127,27.8224,306250.0
2020-03-06 12:10:00,28.7,28.72,28.58,28.58,474521.0,27.8224,27.8418,27.7061,27.7061,474521.0
2020-03-06 12:20:00,28.58,28.74,28.57,28.67,247459.0,27.7061,27.8612,27.6964,27.7933,247459.0
2020-03-06 12:30:00,28.67,28.9,28.65,28.82,251544.0,27.7933,28.0163,27.7739,27.9387,251544.0
2020-03-06 12:40:00,28.82,28.91,28.73,28.74,231757.0,27.9387,28.026,27.8515,27.8612,231757.0
2020-03-06 12:50:00,28.75,28.75,28.67,28.7,207047.0,27.8709,27.8709,27.7933,27.8224,207047.0
2020-03-06 13:00:00,28.7,28.84,28.7,28.78,189438.0,27.8224,27.9581,27.8224,27.8999,189438.0
2020-03-06 13:10:00,28.77,28.84,28.75,28.77,136002.0,27.8902,27.9581,27.8709,27.8902,136002.0
2020-03-06 13:20:00,28.76,28.93,28.76,28.82,211772.0,27.8805,28.0453,27.8805,27.9387,211772.0
2020-03-06 13:30:00,28.81,28.92,28.76,28.89,181956.0,27.929,28.0357,27.8805,28.0066,181956.0
2020-03-06 13:40:00,28.88,28.91,28.75,28.77,180026.0,27.9969,28.026,27.8709,27.8902,180026.0
2020-03-06 13:50:00,28.77,28.79,28.66,28.69,202433.0,27.8902,27.9096,27.7836,27.8127,202433.0
2020-03-06 14:00:00,28.69,28.75,28.65,28.71,254517.0,27.8127,27.8709,27.7739,27.8321,254517.0
2020-03-06 14:10:00,28.72,28.82,28.69,28.78,203343.0,27.8418,27.9387,27.8127,27.8999,203343.0
2020-03-06 14:20:00,28.77,28.78,28.65,28.66,298449.0,27.8902,27.8999,27.7739,27.7836,298449.0
2020-03-06 14:30:00,28.66,28.7,28.58,28.6,227135.0,27.7836,27.8224,27.7061,27.7254,227135.0
2020-03-06 14:40:00,28.6,28.75,28.57,28.62,305296.0,27.7254,27.8709,27.6964,27.7448,305296.0
2020-03-06 14:50:00,28.62,28.71,28.59,28.65,243748.0,27.7448,27.8321,27.7157,27.7739,243748.0
2020-03-06 15:00:00,28.65,28.69,28.45,28.45,597459.0,27.7739,27.8127,27.58,27.58,597459.0
2020-03-06 15:10:00,28.45,28.62,28.45,28.61,561432.0,27.58,27.7448,27.58,27.7351,561432.0
2020-03-06 15:20:00,28.6,28.63,28.51,28.55,612219.0,27.7254,27.7545,27.6382,27.677,612219.0
2020-03-06 15:30:00,28.55,28.73,28.51,28.59,804540.0,27.677,27.8515,27.6382,27.7157,804540.0
2020-03-06 15:40:00,28.61,28.7,28.51,28.67,896155.0,27.7351,27.8224,27.6382,27.7933,896155.0
2020-03-06 15:50:00,28.67,28.83,28.66,28.69,1932740.0,27.7933,27.9484,27.7836,27.8127,1932740.0
2020-03-09 09:30:00,26.0,26.08,25.76,26.07,49706.0,25.2049,25.2825,24.9723,25.2728,49706.0
2020-03-09 09:40:00,25.83,26.12,25.57,25.57,511104.0,25.0401,25.3213,24.7881,24.7881,511104.0
2020-03-09 09:50:00,25.58,26.0,25.27,25.56,1219512.0,24.7978,25.2049,24.4973,24.7784,1219512.0
2020-03-09 10:00:00,25.58,25.79,25.57,25.64,918226.0,24.7978,25.0014,24.7881,24.856,918226.0
2020-03-09 10:10:00,25.64,25.76,25.57,25.66,912404.0,24.856,24.9723,24.7881,24.8753,912404.0
2020-03-09 10:20:00,25.67,25.68,25.46,25.47,1381336.0,24.885,24.8947,24.6815,24.6912,1381336.0
2020-03-09 10:30:00,25.47,25.56,25.31,25.37,917710.0,24.6912,24.7784,24.536,24.5942,917710.0
2020-03-09 10:40:00,25.37,25.5,25.23,25.25,888081.0,24.5942,24.7202,24.4585,24.4779,888081.0
2020-03-09 10:50:00,25.24,25.25,25.08,25.12,609741.0,24.4682,24.4779,24.3131,24.3519,609741.0
2020-03-09 11:00:00,25.1,25.15,25.02,25.03,516820.0,24.3325,24.3809,24.2549,24.2646,516820.0
2020-03-09 11:10:00,25.03,25.14,25.0,25.04,839471.0,24.2646,24.3712,24.2355,24.2743,839471.0
2020-03-09 11:20:00,25.03,25.19,25.01,25.03,499223.0,24.2646,24.4197,24.2452,24.2646,499223.0
2020-03-09 11:30:00,25.02,25.2,24.97,25.14,877556.0,24.2549,24.4294,24.2064,24.3712,877556.0
2020-03-09 11:40:00,25.14,25.37,25.12,25.37,604299.0,24.3712,24.5942,24.3519,24.5942,604299.0
2020-03-09 11:50:00,25.37,25.46,25.34,25.41,490869.0,24.5942,24.6815,24.5651,24.633,490869.0
2020-03-09 12:00:00,25.41,25.57,25.31,25.54,466149.0,24.633,24.7881,24.536,24.759,466149.0
2020-03-09 12:10:00,25.54,25.57,25.35,25.37,344599.0,24.759,24.7881,24.5748,24.5942,344599.0
2020-03-09 12:20:00,25.36,25.37,25.15,25.16,364622.0,24.5845,24.5942,24.3809,24.3906,364622.0
2020-03-09 12:30:00,25.16,25.17,25.03,25.13,389918.0,24.3906,24.4003,24.2646,24.3615,389918.0
2020-03-09 12:40:00,25.13,25.22,25.08,25.12,573707.0,24.3615,24.4488,24.3131,24.3519,573707.0
2020-03-09 12:50:00,25.12,25.15,25.02,25.03,333896.0,24.3519,24.3809,24.2549,24.2646,333896.0
2020-03-09 13:00:00,25.03,25.09,24.96,25.01,571036.0,24.2646,24.3228,24.1967,24.2452,571036.0
2020-03-09 13:10:00,25.01,25.14,25.01,25.05,323338.0,24.2452,24.3712,24.2452,24.284,323338.0
2020-03-09 13:20:00,25.04,25.05,24.94,24.96,365720.0,24.2743,24.284,24.1774,24.1967,365720.0
2020-03-09 13:30:00,24.95,24.98,24.7,24.7,478535.0,24.1871,24.2161,23.9447,23.9447,478535.0
2020-03-09 13:40:00,24.7,24.73,24.47,24.47,474747.0,23.9447,23.9738,23.7217,23.7217,474747.0
2020-03-09 13:50:00,24.47,24.47,24.35,24.38,432047.0,23.7217,23.7217,23.6054,23.6345,432047.0
2020-03-09 14:00:00,24.37,24.4,24.18,24.19,539176.0,23.6248,23.6539,23.4406,23.4503,539176.0
2020-03-09 14:10:00,24.19,24.43,24.15,24.3,443840.0,23.4503,23.683,23.4115,23.5569,443840.0
2020-03-09 14:20:00,24.3,24.35,24.16,24.18,299133.0,23.5569,23.6054,23.4212,23.4406,299133.0
2020-03-09 14:30:00,24.18,24.3,24.15,24.26,452684.0,23.4406,23.5569,23.4115,23.5182,452684.0
2020-03-09 14:40:00,24.25,24.35,24.24,24.27,652984.0,23.5085,23.6054,23.4988,23.5278,652984.0
2020-03-09 14:50:00,24.27,24.6,24.26,24.57,582227.0,23.5278,23.8478,23.5182,23.8187,582227.0
2020-03-09 15:00:00,24.56,24.65,24.46,24.54,638553.0,23.809,23.8962,23.712,23.7896,638553.0
2020-03-09 15:10:00,24.53,24.6,24.46,24.57,455198.0,23.7799,23.8478,23.712,23.8187,455198.0
2020-03-09 15:20:00,24.57,24.85,24.54,24.79,549760.0,23.8187,24.0901,23.7896,24.0319,549760.0
2020-03-09 15:30:00,24.78,24.93,24.66,24.93,837566.0,24.0223,24.1677,23.9059,24.1677,837566.0
2020-03-09 15:40:00,24.94,24.98,24.83,24.96,1030422.0,24.1774,24.2161,24.0707,24.1967,1030422.0
2020-03-09 15:50:00,24.96,24.97,24.66,24.66,1823829.0,24.1967,24.2064,23.9059,23.9059,1823829.0
2020-03-10 09:30:00,25.98,26.19,25.62,25.63,1012438.0,25.1856,25.3891,24.8366,24.8463,1012438.0
2020-03-10 09:40:00,25.62,25.64,25.43,25.48,431402.0,24.8366,24.856,24.6524,24.7008,431402.0
2020-03-10 09:50:00,25.47,25.73,25.42,25.69,279802.0,24.6912,24.9432,24.6427,24.9044,279802.0
2020-03-10 10:00:00,25.69,25.77,25.54,25.76,338504.0,24.9044,24.982,24.759,24.9723,338504.0
2020-03-10 10:10:00,25.76,25.85,25.71,25.73,381770.0,24.9723,25.0595,24.9238,24.9432,381770.0
2020-03-10 10:20:00,25.74,25.82,25.64,25.68,317494.0,24.9529,25.0304,24.856,24.8947,317494.0
2020-03-10 10:30:00,25.67,25.7,25.59,25.62,284951.0,24.885,24.9141,24.8075,24.8366,284951.0
2020-03-10 10:40:00,25.62,25.68,25.54,25.54,217519.0,24.8366,24.8947,24.759,24.759,217519.0
2020-03-10 10:50:00,25.54,25.55,25.41,25.41,229719.0,24.759,24.7687,24.633,24.633,229719.0
2020-03-10 11:00:00,25.42,25.42,25.32,25.33,231759.0,24.6427,24.6427,24.5457,24.5554,231759.0
2020-03-10 11:10:00,25.33,25.33,25.19,25.2,239991.0,24.5554,24.5554,24.4197,24.4294,239991.0
2020-03-10 11:20:00,25.19,25.2,24.94,24.94,269898.0,24.4197,24.4294,24.1774,24.1774,269898.0
2020-03-10 11:30:00,24.95,24.95,24.69,24.69,346496.0,24.1871,24.1871,23.935,23.935,346496.0
2020-03-10 11:40:00,24.69,24.97,24.59,24.96,591336.0,23.935,24.2064,23.8381,24.1967,591336.0
2020-03-10 11:50:00,24.96,24.97,24.82,24.89,278230.0,24.1967,24.2064,24.061,24.1289,278230.0
2020-03-10 12:00:00,24.89,25.1,24.89,25.09,298785.0,24.1289,24.3325,24.1289,24.3228,298785.0
2020-03-10 12:10:00,25.1,25.49,25.06,25.36,517300.0,24.3325,24.7105,24.2937,24.5845,517300.0
2020-03-10 12:20:00,25.36,25.36,25.16,25.17,296325.0,24.5845,24.5845,24.3906,24.4003,296325.0
2020-03-10 12:30:00,25.17,25.18,25.0,25.04,315655.0,24.4003,24.41,24.2355,24.2743,315655.0
2020-03-10 12:40:00,25.04,25.19,24.99,25.13,513008.0,24.2743,24.4197,24.2258,24.3615,513008.0
2020-03-10 12:50:00,25.13,25.19,25.11,25.17,263456.0,24.3615,24.4197,24.3422,24.4003,263456.0
2020-03-10 13:00:00,25.17,25.41,25.12,25.39,525015.0,24.4003,24.633,24.3519,24.6136,525015.0
2020-03-10 13:10:00,25.4,25.55,25.34,25.51,262435.0,24.6233,24.7687,24.5651,24.7299,262435.0
2020-03-10 13:20:00,25.51,25.55,25.42,25.45,209758.0,24.7299,24.7687,24.6427,24.6718,209758.0
2020-03-10 13:30:00,25.44,25.6,25.41,25.48,296541.0,24.6621,24.8172,24.633,24.7008,296541.0
2020-03-10 13:40:00,25.49,25.54,25.32,25.34,284100.0,24.7105,24.759,24.5457,24.5651,284100.0
2020-03-10 13:50:00,25.34,25.45,25.28,25.42,525224.0,24.5651,24.6718,24.507,24.6427,525224.0
2020-03-10 14:00:00,25.42,25.64,25.33,25.64,254887.0,24.6427,24.856,24.5554,24.856,254887.0
2020-03-10 14:10:00,25.63,26.11,25.61,26.11,369269.0,24.8463,25.3116,24.8269,25.3116,369269.0
2020-03-10 14:20:00,26.11,26.15,25.94,26.09,313439.0,25.3116,25.3504,25.1468,25.2922,313439.0
2020-03-10 14:30:00,26.1,26.33,26.07,26.29,383002.0,25.3019,25.5249,25.2728,25.4861,383002.0
2020-03-10 14:40:00,26.29,26.6,26.29,26.59,339907.0,25.4861,25.7866,25.4861,25.7769,339907.0
2020-03-10 14:50:00,26.59,26.59,26.31,26.34,317147.0,25.7769,25.7769,25.5055,25.5345,317147.0
2020-03-10 15:00:00,26.34,26.61,26.3,26.47,368883.0,25.5345,25.7963,25.4958,25.6606,368883.0
2020-03-10 15:10:00,26.48,26.69,26.45,26.65,335196.0,25.6703,25.8738,25.6412,25.8351,335196.0
2020-03-10 15:20:00,26.65,26.66,26.5,26.51,387093.0,25.8351,25.8448,25.6897,25.6993,387093.0
2020-03-10 15:30:00,26.5,26.59,26.35,26.59,409458.0,25.6897,25.7769,25.5442,25.7769,409458.0
2020-03-10 15:40:00,26.58,26.6,26.52,26.58,553721.0,25.7672,25.7866,25.709,25.7672,553721.0
2020-03-10 15:50:00,26.57,27.14,26.57,27.11,1757867.0,25.7575,26.3101,25.7575,26.281,1757867.0
2020-03-11 09:30:00,26.0,26.26,25.76,25.91,901826.0,25.2049,25.457,24.9723,25.1177,901826.0
2020-03-11 09:40:00,25.92,26.13,25.79,25.92,647963.0,25.1274,25.331,25.0014,25.1274,647963.0
2020-03-11 09:50:00,25.91,26.13,25.8,26.02,499551.0,25.1177,25.331,25.0111,25.2243,499551.0
2020-03-11 10:00:00,26.02,26.29,25.92,26.23,480224.0,25.2243,25.4861,25.1274,25.4279,480224.0
2020-03-11 10:10:00,26.23,26.43,26.2,26.31,524225.0,25.4279,25.6218,25.3988,25.5055,524225.0
2020-03-11 10:20:00,26.3,26.36,26.17,26.21,453630.0,25.4958,25.5539,25.3697,25.4085,453630.0
2020-03-11 10:30:00,26.21,26.46,26.13,26.4,645606.0,25.4085,25.6509,25.331,25.5927,645606.0
2020-03-11 10:40:00,26.4,26.62,26.37,26.46,758052.0,25.5927,25.806,25.5636,25.6509,758052.0
2020-03-11 10:50:00,26.45,26.57,26.22,26.4,556237.0,25.6412,25.7575,25.4182,25.5927,556237.0
2020-03-11 11:00:00,26.39,26.5,26.32,26.46,425986.0,25.583,25.6897,25.5152,25.6509,425986.0
2020-03-11 11:10:00,26.46,26.51,26.11,26.12,326734.0,25.6509,25.6993,25.3116,25.3213,326734.0
2020-03-11 11:20:00,26.12,26.16,25.93,25.98,297275.0,25.3213,25.3601,25.1371,25.1856,297275.0
2020-03-11 11:30:00,25.98,26.12,25.9,26.05,357007.0,25.1856,25.3213,25.108,25.2534,357007.0
2020-03-11 11:40:00,26.05,26.1,25.94,26.08,239182.0,25.2534,25.3019,25.1468,25.2825,239182.0
2020-03-11 11:50:00,26.09,26.15,25.97,26.08,140477.0,25.2922,25.3504,25.1759,25.2825,140477.0
2020-03-11 12:00:00,26.08,26.21,25.99,26.2,150922.0,25.2825,25.4085,25.1953,25.3988,150922.0
2020-03-11 12:10:00,26.21,26.6,26.2,26.52,245002.0,25.4085,25.7866,25.3988,25.709,245002.0
2020-03-11 12:20:00,26.52,26.62,26.44,26.5,351581.0,25.709,25.806,25.6315,25.6897,351581.0
2020-03-11 12:30:00,26.5,26.53,26.3,26.33,506457.0,25.6897,25.7187,25.4958,25.5249,506457.0
2020-03-11 12:40:00,26.32,26.37,26.12,26.25,362538.0,25.5152,25.5636,25.3213,25.4473,362538.0
2020-03-11 12:50:00,26.25,26.29,26.12,26.25,274683.0,25.4473,25.4861,25.3213,25.4473,274683.0
2020-03-11 13:00:00,26.25,26.25,26.07,26.11,197735.0,25.4473,25.4473,25.2728,25.3116,197735.0
2020-03-11 13:10:00,26.12,26.27,26.11,26.13,186645.0,25.3213,25.4667,25.3116,25.331,186645.0
2020-03-11 13:20:00,26.13,26.3,26.12,26.3,279291.0,25.331,25.4958,25.3213,25.4958,279291.0
2020-03-11 13:30:00,26.29,26.38,26.18,26.18,180596.0,25.4861,25.5733,25.3794,25.3794,180596.0
2020-03-11 13:40:00,26.18,26.24,26.11,26.19,202762.0,25.3794,25.4376,25.3116,25.3891,202762.0
2020-03-11 13:50:00,26.19,26.3,26.1,26.24,188947.0,25.3891,25.4958,25.3019,25.4376,188947.0
2020-03-11 14:00:00,26.24,26.29,26.0,26.05,263396.0,25.4376,25.4861,25.2049,25.2534,263396.0
2020-03-11 14:10:00,26.05,26.08,25.95,25.98,256540.0,25.2534,25.2825,25.1565,25.1856,256540.0
2020-03-11 14:20:00,25.98,26.09,25.94,26.03,311074.0,25.1856,25.2922,25.1468,25.234,311074.0
2020-03-11 14:30:00,26.03,26.27,26.03,26.24,291231.0,25.234,25.4667,25.234,25.4376,291231.0
2020-03-11 14:40:00,26.23,26.36,26.14,26.15,354159.0,25.4279,25.5539,25.3407,25.3504,354159.0
2020-03-11 14:50:00,26.15,26.19,26.03,26.09,348041.0,25.3504,25.3891,25.234,25.2922,348041.0
2020-03-11 15:00:00,26.1,26.12,25.82,25.89,717577.0,25.3019,25.3213,25.0304,25.0983,717577.0
2020-03-11 15:10:00,25.91,26.0,25.87,25.91,425648.0,25.1177,25.2049,25.0789,25.1177,425648.0
2020-03-11 15:20:00,25.91,26.04,25.84,26.03,565478.0,25.1177,25.2437,25.0498,25.234,565478.0
2020-03-11 15:30:00,26.02,26.26,25.96,26.21,862507.0,25.2243,25.457,25.1662,25.4085,862507.0
2020-03-11 15:40:00,26.22,26.36,26.17,26.23,1347266.0,25.4182,25.5539,25.3697,25.4279,1347266.0
2020-03-11 15:50:00,26.21,26.22,25.94,26.0,1633203.0,25.4085,25.4182,25.1468,25.2049,1633203.0
2020-03-12 09:30:00,23.56,23.93,23.38,23.55,643355.0,22.8396,23.1982,22.6651,22.8299,643355.0
2020-03-12 09:40:00,23.55,23.55,23.55,23.55,0.0,22.8299,22.8299,22.8299,22.8299,0.0
2020-03-12 09:50:00,23.16,23.51,22.72,23.38,820066.0,22.4518,22.7911,22.0252,22.6651,820066.0
2020-03-12 10:00:00,23.37,23.37,23.04,23.05,856197.0,22.6554,22.6554,22.3355,22.3452,856197.0
2020-03-12 10:10:00,23.05,23.53,23.05,23.53,708755.0,22.3452,22.8105,22.3452,22.8105,708755.0
2020-03-12 10:20:00,23.5,23.55,23.43,23.51,323225.0,22.7814,22.8299,22.7135,22.7911,323225.0
2020-03-12 10:30:00,23.52,23.98,23.49,23.98,553626.0,22.8008,23.2467,22.7717,23.2467,553626.0
2020-03-12 10:40:00,23.98,24.09,23.81,24.0,635984.0,23.2467,23.3534,23.0819,23.2661,635984.0
2020-03-12 10:50:00,24.0,24.06,23.8,23.98,449469.0,23.2661,23.3243,23.0722,23.2467,449469.0
2020-03-12 11:00:00,23.98,23.99,23.84,23.85,481177.0,23.2467,23.2564,23.111,23.1207,481177.0
2020-03-12 11:10:00,23.84,23.85,23.68,23.69,472871.0,23.111,23.1207,22.9559,22.9656,472871.0
2020-03-12 11:20:00,23.69,23.71,23.28,23.31,512403.0,22.9656,22.985,22.5681,22.5972,512403.0
2020-03-12 11:30:00,23.32,23.34,23.0,23.0,392685.0,22.6069,22.6263,22.2967,22.2967,392685.0
2020-03-12 11:40:00,23.0,23.01,22.71,22.71,615508.0,22.2967,22.3064,22.0155,22.0155,615508.0
2020-03-12 11:50:00,22.71,22.72,22.5,22.66,572662.0,22.0155,22.0252,21.812,21.9671,572662.0
2020-03-12 12:00:00,22.65,22.74,22.65,22.7,380344.0,21.9574,22.0446,21.9574,22.0059,380344.0
2020-03-12 12:10:00,22.71,22.72,22.52,22.57,238934.0,22.0155,22.0252,21.8314,21.8798,238934.0
2020-03-12 12:20:00,22.56,22.84,22.55,22.82,339042.0,21.8701,22.1416,21.8604,22.1222,339042.0
2020-03-12 12:30:00,22.81,22.82,22.58,22.59,281859.0,22.1125,22.1222,21.8895,21.8992,281859.0
2020-03-12 12:40:00,22.59,22.59,22.5,22.51,332935.0,21.8992,21.8992,21.812,21.8217,332935.0
2020-03-12 12:50:00,22.51,23.88,22.5,23.68,521036.0,21.8217,23.1498,21.812,22.9559,521036.0
2020-03-12 13:00:00,23.67,24.35,23.61,24.17,622040.0,22.9462,23.6054,22.888,23.4309,622040.0
2020-03-12 13:10:00,24.17,24.23,23.28,23.46,362718.0,23.4309,23.4891,22.5681,22.7426,362718.0
2020-03-12 13:20:00,23.46,23.46,23.08,23.28,274725.0,22.7426,22.7426,22.3742,22.5681,274725.0
2020-03-12 13:30:00,23.28,23.3,22.88,22.88,266368.0,22.5681,22.5875,22.1804,22.1804,266368.0
2020-03-12 13:40:00,22.87,23.09,22.81,23.04,233837.0,22.1707,22.3839,22.1125,22.3355,233837.0
2020-03-12 13:50:00,23.03,23.21,23.01,23.18,188607.0,22.3258,22.5003,22.3064,22.4712,188607.0
2020-03-12 14:00:00,23.18,23.24,23.03,23.09,262286.0,22.4712,22.5293,22.3258,22.3839,262286.0
2020-03-12 14:10:00,23.08,23.14,22.9,22.93,372641.0,22.3742,22.4324,22.1997,22.2288,372641.0
2020-03-12 14:20:00,22.93,22.97,22.8,22.81,209444.0,22.2288,22.2676,22.1028,22.1125,209444.0
2020-03-12 14:30:00,22.81,22.88,22.72,22.76,240156.0,22.1125,22.1804,22.0252,22.064,240156.0
2020-03-12 14:40:00,22.76,22.93,22.72,22.92,232746.0,22.064,22.2288,22.0252,22.2191,232746.0
2020-03-12 14:50:00,22.92,23.22,22.92,23.2,325442.0,22.2191,22.51,22.2191,22.4906,325442.0
2020-03-12 15:00:00,23.2,23.3,23.17,23.2,325700.0,22.4906,22.5875,22.4615,22.4906,325700.0
2020-03-12 15:10:00,23.2,23.32,23.17,23.26,422797.0,22.4906,22.6069,22.4615,22.5487,422797.0
2020-03-12 15:20:00,23.26,23.34,23.24,23.29,387043.0,22.5487,22.6263,22.5293,22.5778,387043.0
2020-03-12 15:30:00,23.29,23.29,23.16,23.25,597339.0,22.5778,22.5778,22.4518,22.539,597339.0
2020-03-12 15:40:00,23.25,23.39,23.24,23.37,561861.0,22.539,22.6748,22.5293,22.6554,561861.0
2020-03-12 15:50:00,23.37,23.47,23.04,23.04,963462.0,22.6554,22.7523,22.3355,22.3355,963462.0
2020-03-13 09:30:00,24.6,25.33,24.48,24.53,847159.0,23.8478,24.5554,23.7314,23.7799,847159.0
2020-03-13 09:40:00,24.53,24.53,24.01,24.27,834157.0,23.7799,23.7799,23.2758,23.5278,834157.0
2020-03-13 09:50:00,24.27,24.29,23.7,23.78,387055.0,23.5278,23.5472,22.9753,23.0528,387055.0
2020-03-13 10:00:00,23.78,24.36,23.7,24.31,391206.0,23.0528,23.6151,22.9753,23.5666,391206.0
2020-03-13 10:10:00,24.3,24.53,24.06,24.4,422333.0,23.5569,23.7799,23.3243,23.6539,422333.0
2020-03-13 10:20:00,24.39,24.51,24.14,24.18,602736.0,23.6442,23.7605,23.4018,23.4406,602736.0
2020-03-13 10:30:00,24.17,24.23,23.88,23.95,755194.0,23.4309,23.4891,23.1498,23.2176,755194.0
2020-03-13 10:40:00,23.95,24.12,23.77,23.8,508815.0,23.2176,23.3824,23.0431,23.0722,508815.0
2020-03-13 10:50:00,23.79,23.85,23.27,23.39,351693.0,23.0625,23.1207,22.5584,22.6748,351693.0
2020-03-13 11:00:00,23.39,23.55,23.26,23.52,549420.0,22.6748,22.8299,22.5487,22.8008,549420.0
2020-03-13 11:10:00,23.53,23.53,23.14,23.27,419878.0,22.8105,22.8105,22.4324,22.5584,419878.0
2020-03-13 11:20:00,23.27,23.38,23.04,23.04,335180.0,22.5584,22.6651,22.3355,22.3355,335180.0
2020-03-13 11:30:00,23.05,23.27,22.99,23.21,496611.0,22.3452,22.5584,22.287,22.5003,496611.0
2020-03-13 11:40:00,23.2,23.21,22.9,22.91,274990.0,22.4906,22.5003,22.1997,22.2094,274990.0
2020-03-13 11:50:00,22.91,23.59,22.91,23.39,247251.0,22.2094,22.8686,22.2094,22.6748,247251.0
2020-03-13 12:00:00,23.4,23.44,23.09,23.17,343653.0,22.6845,22.7232,22.3839,22.4615,343653.0
2020-03-13 12:10:00,23.17,23.33,23.11,23.32,281908.0,22.4615,22.6166,22.4033,22.6069,281908.0
2020-03-13 12:20:00,23.32,23.41,23.24,23.26,232614.0,22.6069,22.6941,22.5293,22.5487,232614.0
2020-03-13 12:30:00,23.26,23.49,23.26,23.38,226201.0,22.5487,22.7717,22.5487,22.6651,226201.0
2020-03-13 12:40:00,23.38,23.66,23.38,23.54,213854.0,22.6651,22.9365,22.6651,22.8202,213854.0
2020-03-13 12:50:00,23.55,23.75,23.51,23.52,208719.0,22.8299,23.0237,22.7911,22.8008,208719.0
2020-03-13 13:00:00,23.52,23.62,23.42,23.48,190817.0,22.8008,22.8977,22.7038,22.762,190817.0
2020-03-13 13:10:00,23.48,23.69,23.45,23.66,170256.0,22.762,22.9656,22.7329,22.9365,170256.0
2020-03-13 13:20:00,23.66,23.89,23.64,23.88,135899.0,22.9365,23.1595,22.9171,23.1498,135899.0
2020-03-13 13:30:00,23.88,23.97,23.74,23.79,192770.0,23.1498,23.237,23.0141,23.0625,192770.0
2020-03-13 13:40:00,23.8,24.03,23.79,24.02,179563.0,23.0722,23.2952,23.0625,23.2855,179563.0
2020-03-13 13:50:00,24.03,24.15,23.97,24.11,278626.0,23.2952,23.4115,23.237,23.3727,278626.0
2020-03-13 14:00:00,24.1,24.1,23.46,23.55,231941.0,23.363,23.363,22.7426,22.8299,231941.0
2020-03-13 14:10:00,23.54,23.63,23.42,23.48,311300.0,22.8202,22.9074,22.7038,22.762,311300.0
2020-03-13 14:20:00,23.47,23.54,23.39,23.42,183327.0,22.7523,22.8202,22.6748,22.7038,183327.0
2020-03-13 14:30:00,23.42,23.43,23.07,23.11,273310.0,22.7038,22.7135,22.3645,22.4033,273310.0
2020-03-13 14:40:00,23.1,23.44,23.07,23.17,313358.0,22.3936,22.7232,22.3645,22.4615,313358.0
2020-03-13 14:50:00,23.17,23.41,23.11,23.4,276669.0,22.4615,22.6941,22.4033,22.6845,276669.0
2020-03-13 15:00:00,23.4,23.61,23.34,23.45,245037.0,22.6845,22.888,22.6263,22.7329,245037.0
2020-03-13 15:10:00,23.44,23.64,23.33,23.55,378238.0,22.7232,22.9171,22.6166,22.8299,378238.0
2020-03-13 15:20:00,23.56,23.84,23.52,23.8,269123.0,22.8396,23.111,22.8008,23.0722,269123.0
2020-03-13 15:30:00,23.81,23.88,23.33,23.67,402295.0,23.0819,23.1498,22.6166,22.9462,402295.0
2020-03-13 15:40:00,23.67,24.15,23.65,24.09,426735.0,22.9462,23.4115,22.9268,23.3534,426735.0
2020-03-13 15:50:00,24.09,24.73,24.08,24.69,922287.0,23.3534,23.9738,23.3437,23.935,922287.0
2020-03-16 09:30:00,21.51,21.51,21.5,21.51,22800.0,20.8522,20.8522,20.8426,20.8522,22800.0
2020-03-16 09:40:00,21.6,22.0,21.36,21.38,553928.0,20.9395,21.3273,20.7068,20.7262,553928.0
2020-03-16 09:50:00,21.49,21.7,21.2,21.51,594553.0,20.8329,21.0364,20.5517,20.8522,594553.0
2020-03-16 10:00:00,21.5,21.51,21.05,21.19,627411.0,20.8426,20.8522,20.4063,20.542,627411.0
2020-03-16 10:10:00,21.2,21.31,21.08,21.11,453592.0,20.5517,20.6584,20.4354,20.4645,453592.0
2020-03-16 10:20:00,21.11,21.3,21.03,21.1,317587.0,20.4645,20.6487,20.3869,20.4548,317587.0
2020-03-16 10:30:00,21.1,21.95,21.07,21.93,473889.0,20.4548,21.2788,20.4257,21.2594,473889.0
2020-03-16 10:40:00,21.93,22.11,21.77,21.91,427366.0,21.2594,21.4339,21.1043,21.24,427366.0
2020-03-16 10:50:00,21.91,21.92,21.58,21.71,290199.0,21.24,21.2497,20.9201,21.0461,290199.0
2020-03-16 11:00:00,21.72,21.88,21.54,21.79,436853.0,21.0558,21.2109,20.8813,21.1237,436853.0
2020-03-16 11:10:00,21.8,22.17,21.77,22.17,314688.0,21.1334,21.4921,21.1043,21.4921,314688.0
2020-03-16 11:20:00,22.17,22.38,22.11,22.38,301785.0,21.4921,21.6956,21.4339,21.6956,301785.0
2020-03-16 11:30:00,22.38,22.41,21.99,22.21,351024.0,21.6956,21.7247,21.3176,21.5308,351024.0
2020-03-16 11:40:00,22.22,22.25,21.98,22.11,326774.0,21.5405,21.5696,21.3079,21.4339,326774.0
2020-03-16 11:50:00,22.12,22.29,22.06,22.29,223872.0,21.4436,21.6084,21.3854,21.6084,223872.0
2020-03-16 12:00:00,22.29,22.36,22.1,22.1,241305.0,21.6084,21.6763,21.4242,21.4242,241305.0
2020-03-16 12:10:00,22.11,22.11,21.92,21.92,334781.0,21.4339,21.4339,21.2497,21.2497,334781.0
2020-03-16 12:20:00,21.92,22.35,21.9,22.21,277638.0,21.2497,21.6666,21.2303,21.5308,277638.0
2020-03-16 12:30:00,22.21,22.32,21.88,22.04,551183.0,21.5308,21.6375,21.2109,21.366,551183.0
2020-03-16 12:40:00,22.05,22.07,21.75,21.76,376344.0,21.3757,21.3951,21.0849,21.0946,376344.0
2020-03-16 12:50:00,21.75,21.91,21.59,21.86,262915.0,21.0849,21.24,20.9298,21.1915,262915.0
2020-03-16 13:00:00,21.85,22.03,21.84,22.01,227015.0,21.1818,21.3563,21.1722,21.337,227015.0
2020-03-16 13:10:00,22.01,22.35,21.95,21.98,509016.0,21.337,21.6666,21.2788,21.3079,509016.0
2020-03-16 13:20:00,21.98,22.28,21.95,22.26,280119.0,21.3079,21.5987,21.2788,21.5793,280119.0
2020-03-16 13:30:00,22.25,22.25,21.75,21.87,394120.0,21.5696,21.5696,21.0849,21.2012,394120.0
2020-03-16 13:40:00,21.87,21.87,21.76,21.76,180919.0,21.2012,21.2012,21.0946,21.0946,180919.0
2020-03-16 13:50:00,21.77,21.83,21.72,21.77,169043.0,21.1043,21.1625,21.0558,21.1043,169043.0
2020-03-16 14:00:00,21.77,21.77,21.52,21.53,179634.0,21.1043,21.1043,20.8619,20.8716,179634.0
2020-03-16 14:10:00,21.53,21.63,21.48,21.5,253344.0,20.8716,20.9686,20.8232,20.8426,253344.0
2020-03-16 14:20:00,21.51,21.57,21.44,21.53,168828.0,20.8522,20.9104,20.7844,20.8716,168828.0
2020-03-16 14:30:00,21.54,21.87,21.49,21.61,310897.0,20.8813,21.2012,20.8329,20.9492,310897.0
2020-03-16 14:40:00,21.61,21.68,21.54,21.57,179462.0,20.9492,21.017,20.8813,20.9104,179462.0
2020-03-16 14:50:00,21.57,21.8,21.54,21.76,215798.0,20.9104,21.1334,20.8813,21.0946,215798.0
2020-03-16 15:00:00,21.76,21.96,21.66,21.72,321395.0,21.0946,21.2885,20.9977,21.0558,321395.0
2020-03-16 15:10:00,21.73,21.76,21.54,21.55,317962.0,21.0655,21.0946,20.8813,20.891,317962.0
2020-03-16 15:20:00,21.56,21.58,21.28,21.31,419669.0,20.9007,20.9201,20.6293,20.6584,419669.0
2020-03-16 15:30:00,21.31,21.32,21.01,21.14,634256.0,20.6584,20.6681,20.3675,20.4936,634256.0
2020-03-16 15:40:00,21.15,21.53,21.1,21.17,705246.0,20.5033,20.8716,20.4548,20.5226,705246.0
2020-03-16 15:50:00,21.17,21.18,21.0,21.0,1051584.0,20.5226,20.5323,20.3578,20.3578,1051584.0
2020-03-17 09:30:00,21.31,21.58,20.5,20.51,785993.0,20.6584,20.9201,19.8731,19.8828,785993.0
2020-03-17 09:40:00,20.5,20.73,20.27,20.42,559881.0,19.8731,20.0961,19.6502,19.7956,559881.0
2020-03-17 09:50:00,20.41,20.42,19.74,19.74,682825.0,19.7859,19.7956,19.1364,19.1364,682825.0
2020-03-17 10:00:00,19.73,20.01,19.6,19.84,622268.0,19.1267,19.3981,19.0007,19.2333,622268.0
2020-03-17 10:10:00,19.84,19.93,19.7,19.78,303663.0,19.2333,19.3206,19.0976,19.1751,303663.0
2020-03-17 10:20:00,19.81,19.98,19.75,19.95,377038.0,19.2042,19.369,19.1461,19.3399,377038.0
2020-03-17 10:30:00,19.95,20.09,19.67,19.68,421359.0,19.3399,19.4757,19.0685,19.0782,421359.0
2020-03-17 10:40:00,19.68,20.0,19.6,19.83,511585.0,19.0782,19.3884,19.0007,19.2236,511585.0
2020-03-17 10:50:00,19.83,19.84,19.64,19.72,536533.0,19.2236,19.2333,19.0394,19.117,536533.0
2020-03-17 11:00:00,19.7,19.99,19.68,19.98,421618.0,19.0976,19.3787,19.0782,19.369,421618.0
2020-03-17 11:10:00,19.98,20.38,19.93,20.36,503134.0,19.369,19.7568,19.3206,19.7374,503134.0
2020-03-17 11:20:00,20.39,20.49,20.2,20.34,313507.0,19.7665,19.8634,19.5823,19.718,313507.0
2020-03-17 11:30:00,20.34,20.48,20.22,20.22,260667.0,19.718,19.8537,19.6017,19.6017,260667.0
2020-03-17 11:40:00,20.22,20.37,20.14,20.27,351496.0,19.6017,19.7471,19.5241,19.6502,351496.0
2020-03-17 11:50:00,20.27,20.38,20.17,20.32,404095.0,19.6502,19.7568,19.5532,19.6986,404095.0
2020-03-17 12:00:00,20.33,20.85,20.25,20.84,658229.0,19.7083,20.2124,19.6308,20.2027,658229.0
2020-03-17 12:10:00,20.84,21.2,20.8,20.9,509212.0,20.2027,20.5517,20.164,20.2609,509212.0
2020-03-17 12:20:00,20.9,20.92,20.71,20.81,354787.0,20.2609,20.2803,20.0767,20.1737,354787.0
2020-03-17 12:30:00,20.81,20.87,20.64,20.68,428094.0,20.1737,20.2318,20.0088,20.0476,428094.0
2020-03-17 12:40:00,20.69,20.7,20.58,20.69,214065.0,20.0573,20.067,19.9507,20.0573,214065.0
2020-03-17 12:50:00,20.69,20.69,20.36,20.39,246183.0,20.0573,20.0573,19.7374,19.7665,246183.0
2020-03-17 13:00:00,20.39,20.44,20.03,20.07,415520.0,19.7665,19.815,19.4175,19.4563,415520.0
2020-03-17 13:10:00,20.06,20.08,19.8,19.93,498201.0,19.4466,19.466,19.1945,19.3206,498201.0
2020-03-17 13:20:00,19.92,19.94,19.7,19.77,400643.0,19.3109,19.3303,19.0976,19.1655,400643.0
2020-03-17 13:30:00,19.77,19.78,19.63,19.72,402126.0,19.1655,19.1751,19.0297,19.117,402126.0
2020-03-17 13:40:00,19.72,19.72,19.56,19.62,367755.0,19.117,19.117,18.9619,19.02,367755.0
2020-03-17 13:50:00,19.62,19.7,19.53,19.54,327356.0,19.02,19.0976,18.9328,18.9425,327356.0
2020-03-17 14:00:00,19.53,19.74,19.5,19.72,552020.0,18.9328,19.1364,18.9037,19.117,552020.0
2020-03-17 14:10:00,19.72,19.75,19.62,19.74,468722.0,19.117,19.1461,19.02,19.1364,468722.0
2020-03-17 14:20:00,19.75,19.76,19.5,19.62,457230.0,19.1461,19.1558,18.9037,19.02,457230.0
2020-03-17 14:30:00,19.62,20.06,19.6,20.04,675605.0,19.02,19.4466,19.0007,19.4272,675605.0
2020-03-17 14:40:00,20.05,20.28,19.92,19.92,532480.0,19.4369,19.6599,19.3109,19.3109,532480.0
2020-03-17 14:50:00,19.93,20.01,19.8,19.91,602873.0,19.3206,19.3981,19.1945,19.3012,602873.0
2020-03-17 15:00:00,19.91,20.04,19.73,19.92,447590.0,19.3012,19.4272,19.1267,19.3109,447590.0
2020-03-17 15:10:00,19.92,19.99,19.75,19.82,355038.0,19.3109,19.3787,19.1461,19.2139,355038.0
2020-03-17 15:20:00,19.82,19.88,19.75,19.82,630023.0,19.2139,19.2721,19.1461,19.2139,630023.0
2020-03-17 15:30:00,19.83,19.98,19.81,19.96,565193.0,19.2236,19.369,19.2042,19.3496,565193.0
2020-03-17 15:40:00,19.96,20.18,19.95,20.18,662499.0,19.3496,19.5629,19.3399,19.5629,662499.0
2020-03-17 15:50:00,20.18,20.33,20.15,20.32,1843304.0,19.5629,19.7083,19.5338,19.6986,1843304.0
2020-03-18 09:30:00,18.83,19.05,18.22,18.26,1057265.0,18.2542,18.4675,17.6628,17.7016,1057265.0
2020-03-18 09:40:00,18.26,18.61,17.96,18.03,1065383.0,17.7016,18.0409,17.4108,17.4787,1065383.0
2020-03-18 09:50:00,18.03,18.48,18.03,18.15,529670.0,17.4787,17.9149,17.4787,17.595,529670.0
2020-03-18 10:00:00,18.15,18.32,17.89,17.9,657126.0,17.595,17.7598,17.3429,17.3526,657126.0
2020-03-18 10:10:00,17.9,17.9,17.27,17.28,811941.0,17.3526,17.3526,16.7419,16.7516,811941.0
2020-03-18 10:20:00,17.27,17.27,16.75,16.76,1068105.0,16.7419,16.7419,16.2378,16.2475,1068105.0
2020-03-18 10:30:00,16.75,16.86,16.33,16.7,1729851.0,16.2378,16.3444,15.8306,16.1893,1729851.0
2020-03-18 10:40:00,16.7,16.75,16.51,16.57,625450.0,16.1893,16.2378,16.0051,16.0633,625450.0
2020-03-18 10:50:00,16.56,16.57,16.05,16.05,786550.0,16.0536,16.0633,15.5592,15.5592,786550.0
2020-03-18 11:00:00,16.05,16.38,16.04,16.16,756599.0,15.5592,15.8791,15.5495,15.6658,756599.0
2020-03-18 11:10:00,16.16,16.19,15.87,16.11,912954.0,15.6658,15.6949,15.3847,15.6174,912954.0
2020-03-18 11:20:00,16.1,16.16,15.5,15.54,724741.0,15.6077,15.6658,15.026,15.0648,724741.0
2020-03-18 11:30:00,15.53,15.67,15.3,15.57,785742.0,15.0551,15.1908,14.8321,15.0939,785742.0
2020-03-18 11:40:00,15.57,15.69,15.3,15.63,783704.0,15.0939,15.2102,14.8321,15.152,783704.0
2020-03-18 11:50:00,15.64,16.29,15.61,16.15,825219.0,15.1617,15.7919,15.1327,15.6561,825219.0
2020-03-18 12:00:00,16.14,16.72,16.11,16.19,972145.0,15.6465,16.2087,15.6174,15.6949,972145.0
2020-03-18 12:10:00,16.2,16.46,16.1,16.11,536843.0,15.7046,15.9567,15.6077,15.6174,536843.0
2020-03-18 12:20:00,16.11,16.18,15.87,15.98,779215.0,15.6174,15.6852,15.3847,15.4913,779215.0
2020-03-18 12:30:00,15.99,16.08,15.85,15.98,750614.0,15.501,15.5883,15.3653,15.4913,750614.0
2020-03-18 12:40:00,15.97,16.08,15.88,16.04,650254.0,15.4817,15.5883,15.3944,15.5495,650254.0
2020-03-18 12:50:00,16.04,16.2,16.03,16.14,254479.0,15.5495,15.7046,15.5398,15.6465,254479.0
2020-03-18 13:00:00,16.14,16.14,16.14,16.14,0.0,15.6465,15.6465,15.6465,15.6465,0.0
2020-03-18 13:10:00,15.85,16.13,15.54,15.68,838027.0,15.3653,15.6368,15.0648,15.2005,838027.0
2020-03-18 13:20:00,15.68,15.68,14.91,14.91,1531272.0,15.2005,15.2005,14.4541,14.4541,1531272.0
2020-03-18 13:30:00,14.91,14.92,14.32,14.73,1250781.0,14.4541,14.4638,13.8821,14.2796,1250781.0
2020-03-18 13:40:00,14.72,15.25,14.69,15.12,703737.0,14.2699,14.7837,14.2408,14.6576,703737.0
2020-03-18 13:50:00,15.12,15.2,14.8,14.84,573612.0,14.6576,14.7352,14.3474,14.3862,573612.0
2020-03-18 14:00:00,14.84,15.7,14.83,15.68,1032440.0,14.3862,15.2199,14.3765,15.2005,1032440.0
2020-03-18 14:10:00,15.67,16.12,15.58,16.12,942463.0,15.1908,15.6271,15.1036,15.6271,942463.0
2020-03-18 14:20:00,16.12,16.62,16.11,16.62,1053857.0,15.6271,16.1118,15.6174,16.1118,1053857.0
2020-03-18 14:30:00,16.62,16.73,16.23,16.61,758926.0,16.1118,16.2184,15.7337,16.1021,758926.0
2020-03-18 14:40:00,16.61,16.61,16.39,16.5,724670.0,16.1021,16.1021,15.8888,15.9954,724670.0
2020-03-18 14:50:00,16.51,17.18,16.44,17.18,915308.0,16.0051,16.6547,15.9373,16.6547,915308.0
2020-03-18 15:00:00,17.19,17.28,16.77,16.83,796961.0,16.6643,16.7516,16.2572,16.3154,796961.0
2020-03-18 15:10:00,16.84,17.28,16.83,17.12,762282.0,16.325,16.7516,16.3154,16.5965,762282.0
2020-03-18 15:20:00,17.12,17.21,16.55,16.61,1134150.0,16.5965,16.6837,16.0439,16.1021,1134150.0
2020-03-18 15:30:00,16.6,16.68,16.18,16.27,912954.0,16.0924,16.1699,15.6852,15.7725,912954.0
2020-03-18 15:40:00,16.27,16.68,16.26,16.67,985454.0,15.7725,16.1699,15.7628,16.1602,985454.0
2020-03-18 15:50:00,16.67,17.19,16.65,17.15,2168192.0,16.1602,16.6643,16.1409,16.6256,2168192.0
2020-03-19 09:30:00,16.34,16.4,15.53,15.54,1340445.0,15.8403,15.8985,15.0551,15.0648,1340445.0
2020-03-19 09:40:00,15.54,15.65,15.0,15.02,820054.0,15.0648,15.1714,14.5413,14.5607,820054.0
2020-03-19 09:50:00,15.01,15.97,15.01,15.87,1176521.0,14.551,15.4817,14.551,15.3847,1176521.0
2020-03-19 10:00:00,15.89,16.54,15.87,16.52,646325.0,15.4041,16.0342,15.3847,16.0148,646325.0
2020-03-19 10:10:00,16.53,16.75,16.19,16.36,918306.0,16.0245,16.2378,15.6949,15.8597,918306.0
2020-03-19 10:20:00,16.37,16.68,16.2,16.61,930234.0,15.8694,16.1699,15.7046,16.1021,930234.0
2020-03-19 10:30:00,16.61,17.05,16.5,16.57,762982.0,16.1021,16.5286,15.9954,16.0633,762982.0
2020-03-19 10:40:00,16.57,17.05,16.55,16.81,504779.0,16.0633,16.5286,16.0439,16.296,504779.0
2020-03-19 10:50:00,16.8,16.99,16.69,16.73,1030528.0,16.2863,16.4705,16.1796,16.2184,1030528.0
2020-03-19 11:00:00,16.73,16.99,16.7,16.93,366983.0,16.2184,16.4705,16.1893,16.4123,366983.0
2020-03-19 11:10:00,16.93,17.19,16.81,17.02,472933.0,16.4123,16.6643,16.296,16.4995,472933.0
2020-03-19 11:20:00,17.03,17.56,17.03,17.55,544845.0,16.5092,17.023,16.5092,17.0133,544845.0
2020-03-19 11:30:00,17.55,17.81,17.24,17.54,508557.0,17.0133,17.2654,16.7128,17.0036,508557.0
2020-03-19 11:40:00,17.54,18.09,17.54,18.02,410194.0,17.0036,17.5368,17.0036,17.469,410194.0
2020-03-19 11:50:00,18.03,18.2,17.85,17.99,668466.0,17.4787,17.6435,17.3042,17.4399,668466.0
2020-03-19 12:00:00,17.99,18.02,17.45,17.52,699337.0,17.4399,17.469,16.9164,16.9843,699337.0
2020-03-19 12:10:00,17.52,17.75,17.38,17.71,574331.0,16.9843,17.2072,16.8485,17.1684,574331.0
2020-03-19 12:20:00,17.7,17.93,17.7,17.85,797204.0,17.1588,17.3817,17.1588,17.3042,797204.0
2020-03-19 12:30:00,17.86,17.88,17.46,17.66,529304.0,17.3139,17.3332,16.9261,17.12,529304.0
2020-03-19 12:40:00,17.66,17.96,17.51,17.82,648338.0,17.12,17.4108,16.9746,17.2751,648338.0
2020-03-19 12:50:00,17.82,17.96,17.8,17.8,613269.0,17.2751,17.4108,17.2557,17.2557,613269.0
2020-03-19 13:00:00,17.8,17.99,17.8,17.88,652870.0,17.2557,17.4399,17.2557,17.3332,652870.0
2020-03-19 13:10:00,17.88,18.11,17.88,18.1,596114.0,17.3332,17.5562,17.3332,17.5465,596114.0
2020-03-19 13:20:00,18.1,18.2,18.03,18.09,376310.0,17.5465,17.6435,17.4787,17.5368,376310.0
2020-03-19 13:30:00,18.09,18.11,17.95,17.98,348524.0,17.5368,17.5562,17.4011,17.4302,348524.0
2020-03-19 13:40:00,17.98,18.13,17.95,18.07,273350.0,17.4302,17.5756,17.4011,17.5174,273350.0
2020-03-19 13:50:00,18.07,18.34,18.07,18.21,466692.0,17.5174,17.7792,17.5174,17.6532,466692.0
2020-03-19 14:00:00,18.21,18.37,18.16,18.37,441375.0,17.6532,17.8083,17.6047,17.8083,441375.0
2020-03-19 14:10:00,18.36,18.57,18.36,18.55,548882.0,17.7986,18.0021,17.7986,17.9828,548882.0
2020-03-19 14:20:00,18.55,18.56,18.43,18.45,513452.0,17.9828,17.9925,17.8664,17.8858,513452.0
2020-03-19 14:30:00,18.44,18.66,18.44,18.66,473203.0,17.8761,18.0894,17.8761,18.0894,473203.0
2020-03-19 14:40:00,18.66,18.99,18.61,18.88,575140.0,18.0894,18.4093,18.0409,18.3027,575140.0
2020-03-19 14:50:00,18.87,18.88,18.29,18.3,395229.0,18.293,18.3027,17.7307,17.7404,395229.0
2020-03-19 15:00:00,18.3,18.31,17.87,17.91,765717.0,17.7404,17.7501,17.3236,17.3623,765717.0
2020-03-19 15:10:00,17.91,18.18,17.88,18.03,740767.0,17.3623,17.6241,17.3332,17.4787,740767.0
2020-03-19 15:20:00,18.03,18.09,17.84,17.88,894739.0,17.4787,17.5368,17.2945,17.3332,894739.0
2020-03-19 15:30:00,17.89,18.09,17.16,17.73,1486358.0,17.3429,17.5368,16.6353,17.1878,1486358.0
2020-03-19 15:40:00,17.72,17.8,17.63,17.64,1352378.0,17.1781,17.2557,17.0909,17.1006,1352378.0
2020-03-19 15:50:00,17.64,17.9,17.43,17.87,4805191.0,17.1006,17.3526,16.897,17.3236,4805191.0
2020-03-20 09:30:00,18.42,18.8,18.32,18.48,2523933.0,17.8567,18.2251,17.7598,17.9149,2523933.0
2020-03-20 09:40:00,18.51,18.6,18.34,18.46,1029521.0,17.944,18.0312,17.7792,17.8955,1029521.0
2020-03-20 09:50:00,18.45,18.7,18.36,18.57,1188579.0,17.8858,18.1282,17.7986,18.0021,1188579.0
2020-03-20 10:00:00,18.57,18.68,18.5,18.58,868655.0,18.0021,18.1088,17.9343,18.0118,868655.0
2020-03-20 10:10:00,18.59,18.68,18.44,18.59,888803.0,18.0215,18.1088,17.8761,18.0215,888803.0
2020-03-20 10:20:00,18.58,18.65,18.56,18.62,678543.0,18.0118,18.0797,17.9925,18.0506,678543.0
2020-03-20 10:30:00,18.62,18.69,18.57,18.63,978655.0,18.0506,18.1185,18.0021,18.0603,978655.0
2020-03-20 10:40:00,18.62,18.75,18.58,18.73,754580.0,18.0506,18.1766,18.0118,18.1573,754580.0
2020-03-20 10:50:00,18.73,18.87,18.67,18.87,581764.0,18.1573,18.293,18.0991,18.293,581764.0
2020-03-20 11:00:00,18.87,18.96,18.52,18.64,645214.0,18.293,18.3802,17.9537,18.07,645214.0
2020-03-20 11:10:00,18.64,18.69,18.52,18.56,618688.0,18.07,18.1185,17.9537,17.9925,618688.0
2020-03-20 11:20:00,18.56,18.71,18.46,18.62,1219841.0,17.9925,18.1379,17.8955,18.0506,1219841.0
2020-03-20 11:30:00,18.63,18.86,18.61,18.71,524190.0,18.0603,18.2833,18.0409,18.1379,524190.0
2020-03-20 11:40:00,18.71,18.73,18.12,18.13,615361.0,18.1379,18.1573,17.5659,17.5756,615361.0
2020-03-20 11:50:00,18.12,18.42,18.0,18.35,975037.0,17.5659,17.8567,17.4496,17.7889,975037.0
2020-03-20 12:00:00,18.35,18.48,18.23,18.28,888487.0,17.7889,17.9149,17.6725,17.721,888487.0
2020-03-20 12:10:00,18.28,18.54,18.27,18.38,563777.0,17.721,17.9731,17.7113,17.818,563777.0
2020-03-20 12:20:00,18.38,18.47,18.27,18.39,579158.0,17.818,17.9052,17.7113,17.8277,579158.0
2020-03-20 12:30:00,18.39,18.69,18.35,18.51,424923.0,17.8277,18.1185,17.7889,17.944,424923.0
2020-03-20 12:40:00,18.52,18.64,18.46,18.5,351496.0,17.9537,18.07,17.8955,17.9343,351496.0
2020-03-20 12:50:00,18.51,18.57,18.43,18.46,440974.0,17.944,18.0021,17.8664,17.8955,440974.0
2020-03-20 13:00:00,18.47,18.56,18.3,18.44,431372.0,17.9052,17.9925,17.7404,17.8761,431372.0
2020-03-20 13:10:00,18.44,18.61,18.3,18.41,1276050.0,17.8761,18.0409,17.7404,17.847,1276050.0
2020-03-20 13:20:00,18.41,18.6,18.25,18.31,732076.0,17.847,18.0312,17.6919,17.7501,732076.0
2020-03-20 13:30:00,18.32,18.47,18.26,18.45,621221.0,17.7598,17.9052,17.7016,17.8858,621221.0
2020-03-20 13:40:00,18.44,18.53,18.27,18.48,688405.0,17.8761,17.9634,17.7113,17.9149,688405.0
2020-03-20 13:50:00,18.48,18.82,18.48,18.82,516245.0,17.9149,18.2445,17.9149,18.2445,516245.0
2020-03-20 14:00:00,18.82,18.82,18.3,18.3,409113.0,18.2445,18.2445,17.7404,17.7404,409113.0
2020-03-20 14:10:00,18.31,18.35,17.88,17.89,635300.0,17.7501,17.7889,17.3332,17.3429,635300.0
2020-03-20 14:20:00,17.89,18.11,17.85,18.02,591034.0,17.3429,17.5562,17.3042,17.469,591034.0
2020-03-20 14:30:00,18.03,18.18,17.94,18.07,355626.0,17.4787,17.6241,17.3914,17.5174,355626.0
2020-03-20 14:40:00,18.06,18.13,17.8,17.87,665404.0,17.5077,17.5756,17.2557,17.3236,665404.0
2020-03-20 14:50:00,17.87,17.99,17.78,17.82,894373.0,17.3236,17.4399,17.2363,17.2751,894373.0
2020-03-20 15:00:00,17.82,17.94,17.68,17.87,612201.0,17.2751,17.3914,17.1394,17.3236,612201.0
2020-03-20 15:10:00,17.87,18.05,17.85,17.88,725869.0,17.3236,17.498,17.3042,17.3332,725869.0
2020-03-20 15:20:00,17.88,18.32,17.85,18.19,752474.0,17.3332,17.7598,17.3042,17.6338,752474.0
2020-03-20 15:30:00,18.2,18.42,18.13,18.16,482929.0,17.6435,17.8567,17.5756,17.6047,482929.0
2020-03-20 15:40:00,18.16,18.32,18.09,18.09,904633.0,17.6047,17.7598,17.5368,17.5368,904633.0
2020-03-20 15:50:00,18.12,18.25,18.04,18.14,2130899.0,17.5659,17.6919,17.4884,17.5853,2130899.0
2020-03-23 09:30:00,18.01,18.34,17.66,17.67,1868359.0,17.4593,17.7792,17.12,17.1297,1868359.0
2020-03-23 09:40:00,17.67,18.44,17.29,18.09,1508801.0,17.1297,17.8761,16.7613,17.5368,1508801.0
2020-03-23 09:50:00,18.09,18.36,17.97,18.28,1074252.0,17.5368,17.7986,17.4205,17.721,1074252.0
2020-03-23 10:00:00,18.28,18.43,17.99,18.41,906763.0,17.721,17.8664,17.4399,17.847,906763.0
2020-03-23 10:10:00,18.42,18.56,18.07,18.1,764478.0,17.8567,17.9925,17.5174,17.5465,764478.0
2020-03-23 10:20:00,18.1,18.21,17.98,18.09,420109.0,17.5465,17.6532,17.4302,17.5368,420109.0
2020-03-23 10:30:00,18.08,18.12,17.52,17.7,590537.0,17.5271,17.5659,16.9843,17.1588,590537.0
2020-03-23 10:40:00,17.7,18.2,17.7,17.98,390462.0,17.1588,17.6435,17.1588,17.4302,390462.0
2020-03-23 10:50:00,17.98,18.02,17.67,17.88,498902.0,17.4302,17.469,17.1297,17.3332,498902.0
2020-03-23 11:00:00,17.89,18.11,17.74,17.95,403152.0,17.3429,17.5562,17.1975,17.4011,403152.0
2020-03-23 11:10:00,18.0,18.12,17.62,17.69,356970.0,17.4496,17.5659,17.0812,17.1491,356970.0
2020-03-23 11:20:00,17.69,17.8,17.51,17.54,357131.0,17.1491,17.2557,16.9746,17.0036,357131.0
2020-03-23 11:30:00,17.55,17.81,17.52,17.52,383250.0,17.0133,17.2654,16.9843,16.9843,383250.0
2020-03-23 11:40:00,17.53,17.64,17.43,17.55,451528.0,16.9939,17.1006,16.897,17.0133,451528.0
2020-03-23 11:50:00,17.56,17.61,17.34,17.53,509994.0,17.023,17.0715,16.8098,16.9939,509994.0
2020-03-23 12:00:00,17.53,17.66,17.41,17.55,491885.0,16.9939,17.12,16.8776,17.0133,491885.0
2020-03-23 12:10:00,17.55,17.82,17.45,17.72,449539.0,17.0133,17.2751,16.9164,17.1781,449539.0
2020-03-23 12:20:00,17.73,17.89,17.57,17.63,528649.0,17.1878,17.3429,17.0327,17.0909,528649.0
2020-03-23 12:30:00,17.64,17.79,17.47,17.67,491127.0,17.1006,17.246,16.9358,17.1297,491127.0
2020-03-23 12:40:00,17.67,18.02,17.64,17.99,417850.0,17.1297,17.469,17.1006,17.4399,417850.0
2020-03-23 12:50:00,17.99,18.1,17.87,18.02,342397.0,17.4399,17.5465,17.3236,17.469,342397.0
2020-03-23 13:00:00,18.02,18.03,17.84,17.95,247496.0,17.469,17.4787,17.2945,17.4011,247496.0
2020-03-23 13:10:00,17.96,18.1,17.9,17.94,560490.0,17.4108,17.5465,17.3526,17.3914,560490.0
2020-03-23 13:20:00,17.94,17.95,17.53,17.55,387605.0,17.3914,17.4011,16.9939,17.0133,387605.0
2020-03-23 13:30:00,17.56,17.79,17.51,17.78,382645.0,17.023,17.246,16.9746,17.2363,382645.0
2020-03-23 13:40:00,17.77,18.01,17.69,17.97,278063.0,17.2266,17.4593,17.1491,17.4205,278063.0
2020-03-23 13:50:00,17.99,17.99,17.41,17.63,509803.0,17.4399,17.4399,16.8776,17.0909,509803.0
2020-03-23 14:00:00,17.64,17.72,17.4,17.51,410392.0,17.1006,17.1781,16.8679,16.9746,410392.0
2020-03-23 14:10:00,17.5,17.73,17.48,17.6,375044.0,16.9649,17.1878,16.9455,17.0618,375044.0
2020-03-23 14:20:00,17.6,18.0,17.55,17.87,377516.0,17.0618,17.4496,17.0133,17.3236,377516.0
2020-03-23 14:30:00,17.89,17.91,17.61,17.7,208086.0,17.3429,17.3623,17.0715,17.1588,208086.0
2020-03-23 14:40:00,17.71,17.94,17.61,17.89,509206.0,17.1684,17.3914,17.0715,17.3429,509206.0
2020-03-23 14:50:00,17.89,17.9,17.66,17.73,323455.0,17.3429,17.3526,17.12,17.1878,323455.0
2020-03-23 15:00:00,17.73,17.78,17.53,17.53,387508.0,17.1878,17.2363,16.9939,16.9939,387508.0
2020-03-23 15:10:00,17.53,17.55,17.32,17.46,439104.0,16.9939,17.0133,16.7904,16.9261,439104.0
2020-03-23 15:20:00,17.46,17.47,17.27,17.3,414999.0,16.9261,16.9358,16.7419,16.771,414999.0
2020-03-23 15:30:00,17.3,17.42,17.23,17.3,637562.0,16.771,16.8873,16.7031,16.771,637562.0
2020-03-23 15:40:00,17.31,17.57,17.26,17.48,911247.0,16.7807,17.0327,16.7322,16.9455,911247.0
2020-03-23 15:50:00,17.49,17.64,17.43,17.61,1881754.0,16.9552,17.1006,16.897,17.0715,1881754.0
2020-03-24 09:30:00,19.32,19.75,18.6,19.18,1381418.0,18.7292,19.1461,18.0312,18.5935,1381418.0
2020-03-24 09:40:00,19.18,19.32,18.79,19.18,619876.0,18.5935,18.7292,18.2154,18.5935,619876.0
2020-03-24 09:50:00,19.18,19.43,18.83,18.88,731130.0,18.5935,18.8358,18.2542,18.3027,731130.0
2020-03-24 10:00:00,18.88,19.32,18.87,19.29,601671.0,18.3027,18.7292,18.293,18.7001,601671.0
2020-03-24 10:10:00,19.3,19.79,19.06,19.75,742741.0,18.7098,19.1848,18.4772,19.1461,742741.0
2020-03-24 10:20:00,19.74,20.2,19.53,20.0,696948.0,19.1364,19.5823,18.9328,19.3884,696948.0
2020-03-24 10:30:00,20.0,20.29,19.86,20.18,683130.0,19.3884,19.6696,19.2527,19.5629,683130.0
2020-03-24 10:40:00,20.18,20.3,19.89,19.92,385627.0,19.5629,19.6792,19.2818,19.3109,385627.0
2020-03-24 10:50:00,19.92,20.07,19.52,19.57,474320.0,19.3109,19.4563,18.9231,18.9716,474320.0
2020-03-24 11:00:00,19.57,19.76,19.45,19.6,360892.0,18.9716,19.1558,18.8552,19.0007,360892.0
2020-03-24 11:10:00,19.59,19.78,19.5,19.65,337724.0,18.991,19.1751,18.9037,19.0491,337724.0
2020-03-24 11:20:00,19.65,19.92,19.61,19.87,225586.0,19.0491,19.3109,19.0103,19.2624,225586.0
2020-03-24 11:30:00,19.88,20.22,19.87,20.18,414033.0,19.2721,19.6017,19.2624,19.5629,414033.0
2020-03-24 11:40:00,20.19,20.19,19.77,19.93,283807.0,19.5726,19.5726,19.1655,19.3206,283807.0
2020-03-24 11:50:00,19.92,20.35,19.81,20.34,488989.0,19.3109,19.7277,19.2042,19.718,488989.0
2020-03-24 12:00:00,20.34,20.69,20.26,20.67,474067.0,19.718,20.0573,19.6405,20.0379,474067.0
2020-03-24 12:10:00,20.67,20.8,20.57,20.71,467836.0,20.0379,20.164,19.941,20.0767,467836.0
2020-03-24 12:20:00,20.71,21.17,20.66,21.14,817878.0,20.0767,20.5226,20.0282,20.4936,817878.0
2020-03-24 12:30:00,21.14,21.63,21.1,21.55,599532.0,20.4936,20.9686,20.4548,20.891,599532.0
2020-03-24 12:40:00,21.55,21.67,21.21,21.23,549430.0,20.891,21.0074,20.5614,20.5808,549430.0
2020-03-24 12:50:00,21.22,21.3,20.97,21.11,610749.0,20.5711,20.6487,20.3288,20.4645,610749.0
2020-03-24 13:00:00,21.11,21.29,20.62,20.69,551527.0,20.4645,20.639,19.9895,20.0573,551527.0
2020-03-24 13:10:00,20.69,21.01,20.57,20.83,353845.0,20.0573,20.3675,19.941,20.193,353845.0
2020-03-24 13:20:00,20.83,20.94,20.69,20.75,313806.0,20.193,20.2997,20.0573,20.1155,313806.0
2020-03-24 13:30:00,20.74,20.85,20.68,20.72,338878.0,20.1058,20.2124,20.0476,20.0864,338878.0
2020-03-24 13:40:00,20.74,20.83,20.51,20.56,341577.0,20.1058,20.193,19.8828,19.9313,341577.0
2020-03-24 13:50:00,20.57,20.57,20.32,20.38,322765.0,19.941,19.941,19.6986,19.7568,322765.0
2020-03-24 14:00:00,20.4,20.5,20.1,20.1,237403.0,19.7762,19.8731,19.4854,19.4854,237403.0
2020-03-24 14:10:00,20.1,20.33,20.07,20.19,363031.0,19.4854,19.7083,19.4563,19.5726,363031.0
2020-03-24 14:20:00,20.2,20.46,20.14,20.35,370567.0,19.5823,19.8344,19.5241,19.7277,370567.0
2020-03-24 14:30:00,20.34,20.43,20.16,20.35,197411.0,19.718,19.8053,19.5435,19.7277,197411.0
2020-03-24 14:40:00,20.33,20.38,20.21,20.25,218551.0,19.7083,19.7568,19.592,19.6308,218551.0
2020-03-24 14:50:00,20.26,20.62,20.22,20.59,358620.0,19.6405,19.9895,19.6017,19.9604,358620.0
2020-03-24 15:00:00,20.59,20.7,20.51,20.69,487221.0,19.9604,20.067,19.8828,20.0573,487221.0
2020-03-24 15:10:00,20.69,20.95,20.59,20.92,441532.0,20.0573,20.3094,19.9604,20.2803,441532.0
2020-03-24 15:20:00,20.91,21.13,20.85,21.05,368683.0,20.2706,20.4839,20.2124,20.4063,368683.0
2020-03-24 15:30:00,21.05,21.25,20.98,21.03,498416.0,20.4063,20.6002,20.3385,20.3869,498416.0
2020-03-24 15:40:00,21.02,21.23,20.88,20.94,602088.0,20.3772,20.5808,20.2415,20.2997,602088.0
2020-03-24 15:50:00,20.94,21.21,20.9,21.11,1468922.0,20.2997,20.5614,20.2609,20.4645,1468922.0
2020-03-25 09:30:00,23.0,23.0,22.04,22.66,1509932.0,22.2967,22.2967,21.366,21.9671,1509932.0
2020-03-25 09:40:00,22.64,22.69,22.05,22.22,880208.0,21.9477,21.9962,21.3757,21.5405,880208.0
2020-03-25 09:50:00,22.23,22.28,21.5,21.58,774174.0,21.5502,21.5987,20.8426,20.9201,774174.0
2020-03-25 10:00:00,21.57,21.99,21.25,21.5,687597.0,20.9104,21.3176,20.6002,20.8426,687597.0
2020-03-25 10:10:00,21.49,21.51,21.0,21.18,505312.0,20.8329,20.8522,20.3578,20.5323,505312.0
2020-03-25 10:20:00,21.18,21.53,21.1,21.51,372130.0,20.5323,20.8716,20.4548,20.8522,372130.0
2020-03-25 10:30:00,21.5,21.69,21.31,21.48,551128.0,20.8426,21.0267,20.6584,20.8232,551128.0
2020-03-25 10:40:00,21.47,21.67,21.28,21.35,504077.0,20.8135,21.0074,20.6293,20.6971,504077.0
2020-03-25 10:50:00,21.38,21.51,21.25,21.38,402739.0,20.7262,20.8522,20.6002,20.7262,402739.0
2020-03-25 11:00:00,21.38,21.85,21.28,21.73,501798.0,20.7262,21.1818,20.6293,21.0655,501798.0
2020-03-25 11:10:00,21.74,21.75,21.47,21.64,420634.0,21.0752,21.0849,20.8135,20.9783,420634.0
2020-03-25 11:20:00,21.64,21.99,21.59,21.76,337911.0,20.9783,21.3176,20.9298,21.0946,337911.0
2020-03-25 11:30:00,21.76,21.96,21.55,21.55,385990.0,21.0946,21.2885,20.891,20.891,385990.0
2020-03-25 11:40:00,21.57,21.66,21.03,21.04,775288.0,20.9104,20.9977,20.3869,20.3966,775288.0
2020-03-25 11:50:00,21.03,21.42,21.03,21.39,621976.0,20.3869,20.765,20.3869,20.7359,621976.0
2020-03-25 12:00:00,21.39,21.88,21.32,21.73,567812.0,20.7359,21.2109,20.6681,21.0655,567812.0
2020-03-25 12:10:00,21.73,22.14,21.72,22.11,384709.0,21.0655,21.463,21.0558,21.4339,384709.0
2020-03-25 12:20:00,22.11,22.73,22.1,22.54,438087.0,21.4339,22.0349,21.4242,21.8507,438087.0
2020-03-25 12:30:00,22.54,22.96,22.43,22.9,844130.0,21.8507,22.2579,21.7441,22.1997,844130.0
2020-03-25 12:40:00,22.89,23.07,22.51,23.03,567410.0,22.19,22.3645,21.8217,22.3258,567410.0
2020-03-25 12:50:00,23.03,23.09,22.39,22.42,637774.0,22.3258,22.3839,21.7053,21.7344,637774.0
2020-03-25 13:00:00,22.42,22.61,22.33,22.48,480468.0,21.7344,21.9186,21.6472,21.7926,480468.0
2020-03-25 13:10:00,22.47,22.88,22.3,22.88,450020.0,21.7829,22.1804,21.6181,22.1804,450020.0
2020-03-25 13:20:00,22.88,23.06,22.83,22.99,307249.0,22.1804,22.3548,22.1319,22.287,307249.0
2020-03-25 13:30:00,23.0,23.15,22.8,23.03,301164.0,22.2967,22.4421,22.1028,22.3258,301164.0
2020-03-25 13:40:00,23.04,23.08,22.87,22.99,418705.0,22.3355,22.3742,22.1707,22.287,418705.0
2020-03-25 13:50:00,23.0,23.07,22.67,22.8,363712.0,22.2967,22.3645,21.9768,22.1028,363712.0
2020-03-25 14:00:00,22.81,22.95,22.54,22.69,503627.0,22.1125,22.2482,21.8507,21.9962,503627.0
2020-03-25 14:10:00,22.68,22.98,22.59,22.93,328644.0,21.9865,22.2773,21.8992,22.2288,328644.0
2020-03-25 14:20:00,22.94,23.02,22.7,22.77,276795.0,22.2385,22.3161,22.0059,22.0737,276795.0
2020-03-25 14:30:00,22.79,22.82,22.51,22.6,368630.0,22.0931,22.1222,21.8217,21.9089,368630.0
2020-03-25 14:40:00,22.59,22.72,22.12,22.21,981180.0,21.8992,22.0252,21.4436,21.5308,981180.0
2020-03-25 14:50:00,22.22,22.33,22.04,22.31,460594.0,21.5405,21.6472,21.366,21.6278,460594.0
2020-03-25 15:00:00,22.33,22.49,22.26,22.45,311420.0,21.6472,21.8023,21.5793,21.7635,311420.0
2020-03-25 15:10:00,22.45,22.46,22.13,22.23,494957.0,21.7635,21.7732,21.4533,21.5502,494957.0
2020-03-25 15:20:00,22.22,22.27,21.81,21.91,518513.0,21.5405,21.589,21.1431,21.24,518513.0
2020-03-25 15:30:00,21.91,22.14,21.88,22.05,528166.0,21.24,21.463,21.2109,21.3757,528166.0
2020-03-25 15:40:00,22.04,22.06,21.62,21.68,915272.0,21.366,21.3854,20.9589,21.017,915272.0
2020-03-25 15:50:00,21.65,22.04,21.32,21.39,2752988.0,20.988,21.366,20.6681,20.7359,2752988.0
2020-03-26 09:30:00,21.64,21.97,21.27,21.6,986580.0,20.9783,21.2982,20.6196,20.9395,986580.0
2020-03-26 09:40:00,21.61,21.71,21.06,21.17,559965.0,20.9492,21.0461,20.416,20.5226,559965.0
2020-03-26 09:50:00,21.18,21.86,21.11,21.66,556901.0,20.5323,21.1915,20.4645,20.9977,556901.0
2020-03-26 10:00:00,21.67,22.13,21.51,22.12,428149.0,21.0074,21.4533,20.8522,21.4436,428149.0
2020-03-26 10:10:00,22.12,22.36,22.0,22.31,415041.0,21.4436,21.6763,21.3273,21.6278,415041.0
2020-03-26 10:20:00,22.32,22.44,22.16,22.21,374056.0,21.6375,21.7538,21.4824,21.5308,374056.0
2020-03-26 10:30:00,22.21,22.74,22.21,22.54,497104.0,21.5308,22.0446,21.5308,21.8507,497104.0
2020-03-26 10:40:00,22.55,22.55,22.26,22.38,332569.0,21.8604,21.8604,21.5793,21.6956,332569.0
2020-03-26 10:50:00,22.37,22.48,22.25,22.45,268869.0,21.6859,21.7926,21.5696,21.7635,268869.0
2020-03-26 11:00:00,22.46,22.53,22.27,22.31,239868.0,21.7732,21.8411,21.589,21.6278,239868.0
2020-03-26 11:10:00,22.31,22.54,22.3,22.52,174033.0,21.6278,21.8507,21.6181,21.8314,174033.0
2020-03-26 11:20:00,22.52,22.78,22.46,22.76,245687.0,21.8314,22.0834,21.7732,22.064,245687.0
2020-03-26 11:30:00,22.75,22.97,22.7,22.8,336869.0,22.0543,22.2676,22.0059,22.1028,336869.0
2020-03-26 11:40:00,22.82,22.95,22.74,22.83,296984.0,22.1222,22.2482,22.0446,22.1319,296984.0
2020-03-26 11:50:00,22.84,22.94,22.68,22.83,185992.0,22.1416,22.2385,21.9865,22.1319,185992.0
2020-03-26 12:00:00,22.85,22.94,22.77,22.82,197838.0,22.1513,22.2385,22.0737,22.1222,197838.0
2020-03-26 12:10:00,22.82,22.85,22.63,22.69,219957.0,22.1222,22.1513,21.938,21.9962,219957.0
2020-03-26 12:20:00,22.69,22.79,22.52,22.76,292338.0,21.9962,22.0931,21.8314,22.064,292338.0
2020-03-26 12:30:00,22.75,22.84,22.54,22.62,295259.0,22.0543,22.1416,21.8507,21.9283,295259.0
2020-03-26 12:40:00,22.61,22.78,22.58,22.7,184349.0,21.9186,22.0834,21.8895,22.0059,184349.0
2020-03-26 12:50:00,22.7,22.81,22.7,22.79,196067.0,22.0059,22.1125,22.0059,22.0931,196067.0
2020-03-26 13:00:00,22.8,22.83,22.57,22.58,204571.0,22.1028,22.1319,21.8798,21.8895,204571.0
2020-03-26 13:10:00,22.58,22.61,22.4,22.51,216359.0,21.8895,21.9186,21.715,21.8217,216359.0
2020-03-26 13:20:00,22.5,22.52,22.28,22.3,280038.0,21.812,21.8314,21.5987,21.6181,280038.0
2020-03-26 13:30:00,22.31,22.56,22.22,22.54,302278.0,21.6278,21.8701,21.5405,21.8507,302278.0
2020-03-26 13:40:00,22.54,22.72,22.5,22.63,209219.0,21.8507,22.0252,21.812,21.938,209219.0
2020-03-26 13:50:00,22.64,22.64,22.43,22.47,231106.0,21.9477,21.9477,21.7441,21.7829,231106.0
2020-03-26 14:00:00,22.47,22.54,22.35,22.41,176084.0,21.7829,21.8507,21.6666,21.7247,176084.0
2020-03-26 14:10:00,22.41,22.47,22.27,22.27,241771.0,21.7247,21.7829,21.589,21.589,241771.0
2020-03-26 14:20:00,22.27,22.39,22.24,22.29,275148.0,21.589,21.7053,21.5599,21.6084,275148.0
2020-03-26 14:30:00,22.29,22.44,22.22,22.36,294268.0,21.6084,21.7538,21.5405,21.6763,294268.0
2020-03-26 14:40:00,22.35,22.38,22.23,22.26,160708.0,21.6666,21.6956,21.5502,21.5793,160708.0
2020-03-26 14:50:00,22.27,22.42,22.26,22.3,213016.0,21.589,21.7344,21.5793,21.6181,213016.0
2020-03-26 15:00:00,22.3,22.3,22.08,22.17,389286.0,21.6181,21.6181,21.4048,21.4921,389286.0
2020-03-26 15:10:00,22.18,22.19,22.04,22.1,194422.0,21.5018,21.5115,21.366,21.4242,194422.0
2020-03-26 15:20:00,22.11,22.4,22.1,22.36,354651.0,21.4339,21.715,21.4242,21.6763,354651.0
2020-03-26 15:30:00,22.36,22.55,22.1,22.22,455585.0,21.6763,21.8604,21.4242,21.5405,455585.0
2020-03-26 15:40:00,22.22,22.39,22.22,22.37,711338.0,21.5405,21.7053,21.5405,21.6859,711338.0
2020-03-26 15:50:00,22.36,22.79,22.35,22.53,1504030.0,21.6763,22.0931,21.6666,21.8411,1504030.0
2020-03-27 09:30:00,21.37,21.89,21.25,21.48,877292.0,20.7165,21.2206,20.6002,20.8232,877292.0
2020-03-27 09:40:00,21.47,21.52,20.74,20.9,701912.0,20.8135,20.8619,20.1058,20.2609,701912.0
2020-03-27 09:50:00,20.92,21.21,20.91,21.08,356778.0,20.2803,20.5614,20.2706,20.4354,356778.0
2020-03-27 10:00:00,21.08,21.22,20.86,21.12,319351.0,20.4354,20.5711,20.2221,20.4742,319351.0
2020-03-27 10:10:00,21.13,21.39,21.07,21.16,326032.0,20.4839,20.7359,20.4257,20.5129,326032.0
2020-03-27 10:20:00,21.14,21.2,21.01,21.12,226102.0,20.4936,20.5517,20.3675,20.4742,226102.0
2020-03-27 10:30:00,21.12,21.13,20.87,20.98,250043.0,20.4742,20.4839,20.2318,20.3385,250043.0
2020-03-27 10:40:00,20.97,21.01,20.88,20.89,182495.0,20.3288,20.3675,20.2415,20.2512,182495.0
2020-03-27 10:50:00,20.9,20.96,20.76,20.79,207051.0,20.2609,20.3191,20.1252,20.1543,207051.0
2020-03-27 11:00:00,20.79,21.16,20.79,21.11,413407.0,20.1543,20.5129,20.1543,20.4645,413407.0
2020-03-27 11:10:00,21.11,21.44,21.05,21.4,649999.0,20.4645,20.7844,20.4063,20.7456,649999.0
2020-03-27 11:20:00,21.42,21.46,21.3,21.42,515033.0,20.765,20.8038,20.6487,20.765,515033.0
2020-03-27 11:30:00,21.43,21.49,21.28,21.37,359217.0,20.7747,20.8329,20.6293,20.7165,359217.0
2020-03-27 11:40:00,21.37,21.4,21.27,21.38,404852.0,20.7165,20.7456,20.6196,20.7262,404852.0
2020-03-27 11:50:00,21.38,21.46,21.25,21.25,191942.0,20.7262,20.8038,20.6002,20.6002,191942.0
2020-03-27 12:00:00,21.25,21.31,21.14,21.21,725021.0,20.6002,20.6584,20.4936,20.5614,725021.0
2020-03-27 12:10:00,21.2,21.37,21.16,21.34,378983.0,20.5517,20.7165,20.5129,20.6874,378983.0
2020-03-27 12:20:00,21.34,21.34,21.23,21.27,156019.0,20.6874,20.6874,20.5808,20.6196,156019.0
2020-03-27 12:30:00,21.27,21.66,21.25,21.55,1403751.0,20.6196,20.9977,20.6002,20.891,1403751.0
2020-03-27 12:40:00,21.57,21.68,21.46,21.46,398935.0,20.9104,21.017,20.8038,20.8038,398935.0
2020-03-27 12:50:00,21.46,21.57,21.42,21.57,190818.0,20.8038,20.9104,20.765,20.9104,190818.0
2020-03-27 13:00:00,21.57,21.65,21.51,21.55,237762.0,20.9104,20.988,20.8522,20.891,237762.0
2020-03-27 13:10:00,21.56,21.58,21.41,21.52,153921.0,20.9007,20.9201,20.7553,20.8619,153921.0
2020-03-27 13:20:00,21.53,21.57,21.37,21.44,442590.0,20.8716,20.9104,20.7165,20.7844,442590.0
2020-03-27 13:30:00,21.44,21.71,21.42,21.7,243091.0,20.7844,21.0461,20.765,21.0364,243091.0
2020-03-27 13:40:00,21.7,21.77,21.58,21.71,344848.0,21.0364,21.1043,20.9201,21.0461,344848.0
2020-03-27 13:50:00,21.72,21.8,21.68,21.71,165092.0,21.0558,21.1334,21.017,21.0461,165092.0
2020-03-27 14:00:00,21.71,21.75,21.58,21.59,298970.0,21.0461,21.0849,20.9201,20.9298,298970.0
2020-03-27 14:10:00,21.59,21.68,21.56,21.64,199345.0,20.9298,21.017,20.9007,20.9783,199345.0
2020-03-27 14:20:00,21.64,21.68,21.55,21.64,161440.0,20.9783,21.017,20.891,20.9783,161440.0
2020-03-27 14:30:00,21.64,21.77,21.6,21.7,176275.0,20.9783,21.1043,20.9395,21.0364,176275.0
2020-03-27 14:40:00,21.71,21.74,21.58,21.67,223303.0,21.0461,21.0752,20.9201,21.0074,223303.0
2020-03-27 14:50:00,21.67,21.72,21.59,21.71,171470.0,21.0074,21.0558,20.9298,21.0461,171470.0
2020-03-27 15:00:00,21.71,21.79,21.65,21.79,269099.0,21.0461,21.1237,20.988,21.1237,269099.0
2020-03-27 15:10:00,21.78,21.84,21.72,21.82,279911.0,21.114,21.1722,21.0558,21.1528,279911.0
2020-03-27 15:20:00,21.82,21.96,21.77,21.84,368264.0,21.1528,21.2885,21.1043,21.1722,368264.0
2020-03-27 15:30:00,21.85,21.88,21.63,21.64,391580.0,21.1818,21.2109,20.9686,20.9783,391580.0
2020-03-27 15:40:00,21.63,21.66,21.41,21.46,669775.0,20.9686,20.9977,20.7553,20.8038,669775.0
2020-03-27 15:50:00,21.46,21.48,21.29,21.37,1132350.0,20.8038,20.8232,20.639,20.7165,1132350.0
2020-03-30 09:30:00,22.31,22.48,20.65,20.67,1502761.0,21.6278,21.7926,20.0185,20.0379,1502761.0
2020-03-30 09:40:00,20.67,21.09,20.62,21.0,819621.0,20.0379,20.4451,19.9895,20.3578,819621.0
2020-03-30 09:50:00,21.0,21.19,20.83,20.96,717623.0,20.3578,20.542,20.193,20.3191,717623.0
2020-03-30 10:00:00,20.96,21.12,20.87,21.1,359330.0,20.3191,20.4742,20.2318,20.4548,359330.0
2020-03-30 10:10:00,21.09,21.58,21.06,21.54,688054.0,20.4451,20.9201,20.416,20.8813,688054.0
2020-03-30 10:20:00,21.54,21.54,21.29,21.34,492327.0,20.8813,20.8813,20.639,20.6874,492327.0
2020-03-30 10:30:00,21.34,21.43,21.28,21.35,619845.0,20.6874,20.7747,20.6293,20.6971,619845.0
2020-03-30 10:40:00,21.36,21.43,21.11,21.4,556465.0,20.7068,20.7747,20.4645,20.7456,556465.0
2020-03-30 10:50:00,21.41,21.41,21.23,21.33,164564.0,20.7553,20.7553,20.5808,20.6777,164564.0
2020-03-30 11:00:00,21.32,21.43,21.2,21.38,571518.0,20.6681,20.7747,20.5517,20.7262,571518.0
2020-03-30 11:10:00,21.38,21.49,21.33,21.43,496917.0,20.7262,20.8329,20.6777,20.7747,496917.0
2020-03-30 11:20:00,21.43,21.44,21.22,21.32,415975.0,20.7747,20.7844,20.5711,20.6681,415975.0
2020-03-30 11:30:00,21.32,21.43,21.15,21.21,404868.0,20.6681,20.7747,20.5033,20.5614,404868.0
2020-03-30 11:40:00,21.2,21.36,21.17,21.24,213965.0,20.5517,20.7068,20.5226,20.5905,213965.0
2020-03-30 11:50:00,21.23,21.26,21.17,21.21,129951.0,20.5808,20.6099,20.5226,20.5614,129951.0
2020-03-30 12:00:00,21.21,21.23,21.13,21.13,199184.0,20.5614,20.5808,20.4839,20.4839,199184.0
2020-03-30 12:10:00,21.13,21.3,21.13,21.26,370411.0,20.4839,20.6487,20.4839,20.6099,370411.0
2020-03-30 12:20:00,21.26,21.29,21.13,21.18,281570.0,20.6099,20.639,20.4839,20.5323,281570.0
2020-03-30 12:30:00,21.18,21.24,21.1,21.18,142247.0,20.5323,20.5905,20.4548,20.5323,142247.0
2020-03-30 12:40:00,21.18,21.18,21.08,21.12,138343.0,20.5323,20.5323,20.4354,20.4742,138343.0
2020-03-30 12:50:00,21.12,21.23,21.1,21.13,160791.0,20.4742,20.5808,20.4548,20.4839,160791.0
2020-03-30 13:00:00,21.13,21.15,21.03,21.04,155660.0,20.4839,20.5033,20.3869,20.3966,155660.0
2020-03-30 13:10:00,21.04,21.16,21.03,21.12,153239.0,20.3966,20.5129,20.3869,20.4742,153239.0
2020-03-30 13:20:00,21.12,21.14,21.05,21.12,150248.0,20.4742,20.4936,20.4063,20.4742,150248.0
2020-03-30 13:30:00,21.12,21.21,21.08,21.13,124920.0,20.4742,20.5614,20.4354,20.4839,124920.0
2020-03-30 13:40:00,21.13,21.15,21.06,21.11,184755.0,20.4839,20.5033,20.416,20.4645,184755.0
2020-03-30 13:50:00,21.11,21.15,21.07,21.08,148389.0,20.4645,20.5033,20.4257,20.4354,148389.0
2020-03-30 14:00:00,21.09,21.19,21.07,21.18,168673.0,20.4451,20.542,20.4257,20.5323,168673.0
2020-03-30 14:10:00,21.17,21.19,21.04,21.09,182796.0,20.5226,20.542,20.3966,20.4451,182796.0
2020-03-30 14:20:00,21.09,21.16,21.04,21.14,219173.0,20.4451,20.5129,20.3966,20.4936,219173.0
2020-03-30 14:30:00,21.13,21.32,21.12,21.29,220414.0,20.4839,20.6681,20.4742,20.639,220414.0
2020-03-30 14:40:00,21.29,21.3,21.13,21.19,204941.0,20.639,20.6487,20.4839,20.542,204941.0
2020-03-30 14:50:00,21.2,21.25,21.14,21.19,178856.0,20.5517,20.6002,20.4936,20.542,178856.0
2020-03-30 15:00:00,21.2,21.23,21.1,21.2,314746.0,20.5517,20.5808,20.4548,20.5517,314746.0
2020-03-30 15:10:00,21.2,21.21,21.08,21.18,378523.0,20.5517,20.5614,20.4354,20.5323,378523.0
2020-03-30 15:20:00,21.18,21.24,20.96,20.98,517145.0,20.5323,20.5905,20.3191,20.3385,517145.0
2020-03-30 15:30:00,20.98,21.22,20.97,21.21,478232.0,20.3385,20.5711,20.3288,20.5614,478232.0
2020-03-30 15:40:00,21.22,21.33,21.15,21.26,429383.0,20.5711,20.6777,20.5033,20.6099,429383.0
2020-03-30 15:50:00,21.26,21.47,21.26,21.31,1491776.0,20.6099,20.8135,20.6099,20.6584,1491776.0
2020-03-31 09:30:00,20.97,21.33,20.97,21.04,689395.0,20.3288,20.6777,20.3288,20.3966,689395.0
2020-03-31 09:40:00,21.04,21.14,20.97,21.02,421169.0,20.3966,20.4936,20.3288,20.3772,421169.0
2020-03-31 09:50:00,21.02,21.22,21.01,21.14,283190.0,20.3772,20.5711,20.3675,20.4936,283190.0
2020-03-31 10:00:00,21.14,21.5,21.14,21.37,411382.0,20.4936,20.8426,20.4936,20.7165,411382.0
2020-03-31 10:10:00,21.37,21.55,21.36,21.44,1105440.0,20.7165,20.891,20.7068,20.7844,1105440.0
2020-03-31 10:20:00,21.44,21.47,21.16,21.22,774109.0,20.7844,20.8135,20.5129,20.5711,774109.0
2020-03-31 10:30:00,21.22,21.27,21.12,21.21,657456.0,20.5711,20.6196,20.4742,20.5614,657456.0
2020-03-31 10:40:00,21.21,21.39,21.12,21.34,665956.0,20.5614,20.7359,20.4742,20.6874,665956.0
2020-03-31 10:50:00,21.33,21.38,21.22,21.32,780924.0,20.6777,20.7262,20.5711,20.6681,780924.0
2020-03-31 11:00:00,21.32,21.5,21.28,21.5,1160965.0,20.6681,20.8426,20.6293,20.8426,1160965.0
2020-03-31 11:10:00,21.5,21.59,21.47,21.53,438508.0,20.8426,20.9298,20.8135,20.8716,438508.0
2020-03-31 11:20:00,21.53,21.86,21.53,21.83,565133.0,20.8716,21.1915,20.8716,21.1625,565133.0
2020-03-31 11:30:00,21.82,21.98,21.82,21.9,507340.0,21.1528,21.3079,21.1528,21.2303,507340.0
2020-03-31 11:40:00,21.9,22.04,21.88,22.02,402487.0,21.2303,21.366,21.2109,21.3466,402487.0
2020-03-31 11:50:00,22.02,22.18,21.99,22.16,392247.0,21.3466,21.5018,21.3176,21.4824,392247.0
2020-03-31 12:00:00,22.16,22.21,22.11,22.13,235864.0,21.4824,21.5308,21.4339,21.4533,235864.0
2020-03-31 12:10:00,22.14,22.14,21.8,21.82,306948.0,21.463,21.463,21.1334,21.1528,306948.0
2020-03-31 12:20:00,21.82,21.84,21.56,21.7,243101.0,21.1528,21.1722,20.9007,21.0364,243101.0
2020-03-31 12:30:00,21.7,21.76,21.53,21.55,167292.0,21.0364,21.0946,20.8716,20.891,167292.0
2020-03-31 12:40:00,21.55,21.74,21.52,21.69,151408.0,20.891,21.0752,20.8619,21.0267,151408.0
2020-03-31 12:50:00,21.7,21.7,21.54,21.57,127328.0,21.0364,21.0364,20.8813,20.9104,127328.0
2020-03-31 13:00:00,21.57,21.61,21.41,21.5,164156.0,20.9104,20.9492,20.7553,20.8426,164156.0
2020-03-31 13:10:00,21.5,21.53,21.39,21.44,115747.0,20.8426,20.8716,20.7359,20.7844,115747.0
2020-03-31 13:20:00,21.43,21.45,21.28,21.31,166611.0,20.7747,20.7941,20.6293,20.6584,166611.0
2020-03-31 13:30:00,21.3,21.46,21.27,21.39,204193.0,20.6487,20.8038,20.6196,20.7359,204193.0
2020-03-31 13:40:00,21.4,21.45,21.29,21.44,309263.0,20.7456,20.7941,20.639,20.7844,309263.0
2020-03-31 13:50:00,21.44,21.49,21.3,21.4,278023.0,20.7844,20.8329,20.6487,20.7456,278023.0
2020-03-31 14:00:00,21.39,21.42,21.3,21.39,167803.0,20.7359,20.765,20.6487,20.7359,167803.0
2020-03-31 14:10:00,21.39,21.4,21.31,21.38,152260.0,20.7359,20.7456,20.6584,20.7262,152260.0
2020-03-31 14:20:00,21.38,21.45,21.34,21.39,258262.0,20.7262,20.7941,20.6874,20.7359,258262.0
2020-03-31 14:30:00,21.4,21.4,21.27,21.37,183209.0,20.7456,20.7456,20.6196,20.7165,183209.0
2020-03-31 14:40:00,21.37,21.41,21.28,21.3,217878.0,20.7165,20.7553,20.6293,20.6487,217878.0
2020-03-31 14:50:00,21.3,21.32,21.18,21.19,187806.0,20.6487,20.6681,20.5323,20.542,187806.0
2020-03-31 15:00:00,21.19,21.21,21.05,21.08,285780.0,20.542,20.5614,20.4063,20.4354,285780.0
2020-03-31 15:10:00,21.07,21.09,20.85,20.89,473478.0,20.4257,20.4451,20.2124,20.2512,473478.0
2020-03-31 15:20:00,20.88,20.9,20.56,20.57,974757.0,20.2415,20.2609,19.9313,19.941,974757.0
2020-03-31 15:30:00,20.57,20.76,20.55,20.73,610348.0,19.941,20.1252,19.9216,20.0961,610348.0
2020-03-31 15:40:00,20.73,20.84,20.64,20.65,444703.0,20.0961,20.2027,20.0088,20.0185,444703.0
2020-03-31 15:50:00,20.68,20.97,20.66,20.77,1342940.0,20.0476,20.3288,20.0282,20.1349,1342940.0
2020-04-01 09:30:00,19.5,20.09,19.24,19.95,1308245.0,18.9037,19.4757,18.6517,19.3399,1308245.0
2020-04-01 09:40:00,19.97,20.09,19.86,19.9,407677.0,19.3593,19.4757,19.2527,19.2915,407677.0
2020-04-01 09:50:00,19.89,20.1,19.71,19.85,693136.0,19.2818,19.4854,19.1073,19.243,693136.0
2020-04-01 10:00:00,19.85,20.0,19.77,19.96,304667.0,19.243,19.3884,19.1655,19.3496,304667.0
2020-04-01 10:10:00,19.97,20.12,19.92,19.94,355815.0,19.3593,19.5047,19.3109,19.3303,355815.0
2020-04-01 10:20:00,19.94,20.08,19.94,20.05,212611.0,19.3303,19.466,19.3303,19.4369,212611.0
2020-04-01 10:30:00,20.06,20.17,20.01,20.05,217577.0,19.4466,19.5532,19.3981,19.4369,217577.0
2020-04-01 10:40:00,20.05,20.15,19.79,19.91,442529.0,19.4369,19.5338,19.1848,19.3012,442529.0
2020-04-01 10:50:00,19.92,19.93,19.8,19.83,280707.0,19.3109,19.3206,19.1945,19.2236,280707.0
2020-04-01 11:00:00,19.84,19.96,19.82,19.94,155510.0,19.2333,19.3496,19.2139,19.3303,155510.0
2020-04-01 11:10:00,19.94,19.99,19.79,19.86,216977.0,19.3303,19.3787,19.1848,19.2527,216977.0
2020-04-01 11:20:00,19.85,19.87,19.66,19.67,219319.0,19.243,19.2624,19.0588,19.0685,219319.0
2020-04-01 11:30:00,19.67,19.67,19.54,19.56,291553.0,19.0685,19.0685,18.9425,18.9619,291553.0
2020-04-01 11:40:00,19.56,19.57,19.43,19.43,403296.0,18.9619,18.9716,18.8358,18.8358,403296.0
2020-04-01 11:50:00,19.43,19.43,19.26,19.32,459618.0,18.8358,18.8358,18.671,18.7292,459618.0
2020-04-01 12:00:00,19.32,19.33,19.05,19.07,316051.0,18.7292,18.7389,18.4675,18.4869,316051.0
2020-04-01 12:10:00,19.07,19.28,19.06,19.2,376316.0,18.4869,18.6904,18.4772,18.6129,376316.0
2020-04-01 12:20:00,19.2,19.31,19.12,19.15,281685.0,18.6129,18.7195,18.5353,18.5644,281685.0
2020-04-01 12:30:00,19.16,19.3,19.1,19.11,324852.0,18.5741,18.7098,18.5159,18.5256,324852.0
2020-04-01 12:40:00,19.12,19.13,19.01,19.03,360939.0,18.5353,18.545,18.4287,18.4481,360939.0
2020-04-01 12:50:00,19.02,19.16,19.01,19.1,201141.0,18.4384,18.5741,18.4287,18.5159,201141.0
2020-04-01 13:00:00,19.09,19.33,19.06,19.23,352183.0,18.5062,18.7389,18.4772,18.642,352183.0
2020-04-01 13:10:00,19.23,19.28,19.19,19.25,168081.0,18.642,18.6904,18.6032,18.6614,168081.0
2020-04-01 13:20:00,19.24,19.33,19.24,19.31,151607.0,18.6517,18.7389,18.6517,18.7195,151607.0
2020-04-01 13:30:00,19.3,19.32,19.2,19.23,220007.0,18.7098,18.7292,18.6129,18.642,220007.0
2020-04-01 13:40:00,19.23,19.31,19.16,19.26,398639.0,18.642,18.7195,18.5741,18.671,398639.0
2020-04-01 13:50:00,19.25,19.44,19.25,19.4,243161.0,18.6614,18.8455,18.6614,18.8068,243161.0
2020-04-01 14:00:00,19.41,19.52,19.36,19.48,177470.0,18.8165,18.9231,18.768,18.8843,177470.0
2020-04-01 14:10:00,19.48,19.51,19.36,19.42,146251.0,18.8843,18.9134,18.768,18.8262,146251.0
2020-04-01 14:20:00,19.42,19.44,19.28,19.28,162184.0,18.8262,18.8455,18.6904,18.6904,162184.0
2020-04-01 14:30:00,19.28,19.33,19.16,19.23,453022.0,18.6904,18.7389,18.5741,18.642,453022.0
2020-04-01 14:40:00,19.23,19.25,19.16,19.23,189451.0,18.642,18.6614,18.5741,18.642,189451.0
2020-04-01 14:50:00,19.23,19.23,19.15,19.2,175339.0,18.642,18.642,18.5644,18.6129,175339.0
2020-04-01 15:00:00,19.2,19.27,19.15,19.16,250143.0,18.6129,18.6807,18.5644,18.5741,250143.0
2020-04-01 15:10:00,19.17,19.33,19.13,19.27,209630.0,18.5838,18.7389,18.545,18.6807,209630.0
2020-04-01 15:20:00,19.27,19.27,19.11,19.23,372947.0,18.6807,18.6807,18.5256,18.642,372947.0
2020-04-01 15:30:00,19.21,19.26,18.99,19.01,663264.0,18.6226,18.671,18.4093,18.4287,663264.0
2020-04-01 15:40:00,19.01,19.26,19.0,19.24,847348.0,18.4287,18.671,18.419,18.6517,847348.0
2020-04-01 15:50:00,19.24,19.51,19.19,19.25,1408512.0,18.6517,18.9134,18.6032,18.6614,1408512.0
2020-04-02 09:30:00,19.1,19.49,19.03,19.11,921283.0,18.5159,18.894,18.4481,18.5256,921283.0
2020-04-02 09:40:00,19.12,19.17,18.71,18.77,702923.0,18.5353,18.5838,18.1379,18.196,702923.0
2020-04-02 09:50:00,18.78,19.28,18.77,19.28,566565.0,18.2057,18.6904,18.196,18.6904,566565.0
2020-04-02 10:00:00,19.29,19.34,19.04,19.25,444311.0,18.7001,18.7486,18.4578,18.6614,444311.0
2020-04-02 10:10:00,19.25,19.29,19.0,19.23,472693.0,18.6614,18.7001,18.419,18.642,472693.0
2020-04-02 10:20:00,19.23,19.27,18.98,19.22,313108.0,18.642,18.6807,18.3996,18.6323,313108.0
2020-04-02 10:30:00,19.21,19.69,19.18,19.68,424389.0,18.6226,19.0879,18.5935,19.0782,424389.0
2020-04-02 10:40:00,19.68,19.68,19.36,19.44,336706.0,19.0782,19.0782,18.768,18.8455,336706.0
2020-04-02 10:50:00,19.44,19.52,19.37,19.42,302352.0,18.8455,18.9231,18.7777,18.8262,302352.0
2020-04-02 11:00:00,19.42,19.46,19.23,19.28,243553.0,18.8262,18.8649,18.642,18.6904,243553.0
2020-04-02 11:10:00,19.28,19.29,19.07,19.08,219412.0,18.6904,18.7001,18.4869,18.4966,219412.0
2020-04-02 11:20:00,19.07,19.08,18.8,18.86,409122.0,18.4869,18.4966,18.2251,18.2833,409122.0
2020-04-02 11:30:00,18.86,19.12,18.85,19.07,305405.0,18.2833,18.5353,18.2736,18.4869,305405.0
2020-04-02 11:40:00,19.07,19.08,18.99,19.05,276373.0,18.4869,18.4966,18.4093,18.4675,276373.0
2020-04-02 11:50:00,19.05,19.08,18.96,19.05,207555.0,18.4675,18.4966,18.3802,18.4675,207555.0
2020-04-02 12:00:00,19.05,19.08,18.97,19.01,173286.0,18.4675,18.4966,18.3899,18.4287,173286.0
2020-04-02 12:10:00,19.01,19.07,18.98,19.02,206644.0,18.4287,18.4869,18.3996,18.4384,206644.0
2020-04-02 12:20:00,19.03,19.07,18.91,18.92,134037.0,18.4481,18.4869,18.3318,18.3414,134037.0
2020-04-02 12:30:00,18.93,18.95,18.81,18.88,214861.0,18.3511,18.3705,18.2348,18.3027,214861.0
2020-04-02 12:40:00,18.88,18.99,18.85,18.94,173119.0,18.3027,18.4093,18.2736,18.3608,173119.0
2020-04-02 12:50:00,18.94,18.97,18.85,18.86,123500.0,18.3608,18.3899,18.2736,18.2833,123500.0
2020-04-02 13:00:00,18.86,18.89,18.74,18.78,185830.0,18.2833,18.3124,18.1669,18.2057,185830.0
2020-04-02 13:10:00,18.78,18.79,18.55,18.55,297824.0,18.2057,18.2154,17.9828,17.9828,297824.0
2020-04-02 13:20:00,18.55,18.58,18.38,18.43,433583.0,17.9828,18.0118,17.818,17.8664,433583.0
2020-04-02 13:30:00,18.43,18.44,18.29,18.3,310103.0,17.8664,17.8761,17.7307,17.7404,310103.0
2020-04-02 13:40:00,18.29,18.42,18.28,18.33,279841.0,17.7307,17.8567,17.721,17.7695,279841.0
2020-04-02 13:50:00,18.34,18.37,18.23,18.24,322308.0,17.7792,17.8083,17.6725,17.6822,322308.0
2020-04-02 14:00:00,18.25,18.25,17.91,17.93,953302.0,17.6919,17.6919,17.3623,17.3817,953302.0
2020-04-02 14:10:00,17.93,17.97,17.81,17.84,544299.0,17.3817,17.4205,17.2654,17.2945,544299.0
2020-04-02 14:20:00,17.83,18.01,17.79,17.98,375941.0,17.2848,17.4593,17.246,17.4302,375941.0
2020-04-02 14:30:00,17.98,18.02,17.9,17.9,379171.0,17.4302,17.469,17.3526,17.3526,379171.0
2020-04-02 14:40:00,17.91,17.94,17.81,17.85,492256.0,17.3623,17.3914,17.2654,17.3042,492256.0
2020-04-02 14:50:00,17.84,18.08,17.81,18.08,396077.0,17.2945,17.5271,17.2654,17.5271,396077.0
2020-04-02 15:00:00,18.07,18.12,17.95,18.02,347022.0,17.5174,17.5659,17.4011,17.469,347022.0
2020-04-02 15:10:00,18.01,18.05,17.96,18.03,258607.0,17.4593,17.498,17.4108,17.4787,258607.0
2020-04-02 15:20:00,18.02,18.06,17.95,17.99,293168.0,17.469,17.5077,17.4011,17.4399,293168.0
2020-04-02 15:30:00,18.0,18.04,17.85,17.86,452701.0,17.4496,17.4884,17.3042,17.3139,452701.0
2020-04-02 15:40:00,17.85,18.06,17.85,18.0,576037.0,17.3042,17.5077,17.3042,17.4496,576037.0
2020-04-02 15:50:00,18.0,18.25,17.99,18.19,1367351.0,17.4496,17.6919,17.4399,17.6338,1367351.0
2020-04-03 09:30:00,18.4,18.48,18.12,18.4,669691.0,17.8373,17.9149,17.5659,17.8373,669691.0
2020-04-03 09:40:00,18.4,18.68,18.37,18.45,389890.0,17.8373,18.1088,17.8083,17.8858,389890.0
2020-04-03 09:50:00,18.45,18.7,18.33,18.62,435384.0,17.8858,18.1282,17.7695,18.0506,435384.0
2020-04-03 10:00:00,18.63,18.78,18.54,18.67,275560.0,18.0603,18.2057,17.9731,18.0991,275560.0
2020-04-03 10:10:00,18.68,18.69,18.16,18.2,518436.0,18.1088,18.1185,17.6047,17.6435,518436.0
2020-04-03 10:20:00,18.19,18.29,18.06,18.09,248690.0,17.6338,17.7307,17.5077,17.5368,248690.0
2020-04-03 10:30:00,18.1,18.15,17.94,18.0,368258.0,17.5465,17.595,17.3914,17.4496,368258.0
2020-04-03 10:40:00,18.0,18.08,17.91,18.05,172102.0,17.4496,17.5271,17.3623,17.498,172102.0
2020-04-03 10:50:00,18.04,18.12,18.0,18.1,197022.0,17.4884,17.5659,17.4496,17.5465,197022.0
2020-04-03 11:00:00,18.1,18.15,18.07,18.14,155591.0,17.5465,17.595,17.5174,17.5853,155591.0
2020-04-03 11:10:00,18.15,18.15,18.03,18.1,109019.0,17.595,17.595,17.4787,17.5465,109019.0
2020-04-03 11:20:00,18.11,18.27,18.05,18.26,206122.0,17.5562,17.7113,17.498,17.7016,206122.0
2020-04-03 11:30:00,18.26,18.27,18.16,18.22,297514.0,17.7016,17.7113,17.6047,17.6628,297514.0
2020-04-03 11:40:00,18.22,18.22,17.98,18.05,303048.0,17.6628,17.6628,17.4302,17.498,303048.0
2020-04-03 11:50:00,18.05,18.15,18.01,18.1,300943.0,17.498,17.595,17.4593,17.5465,300943.0
2020-04-03 12:00:00,18.1,18.16,17.96,18.02,309864.0,17.5465,17.6047,17.4108,17.469,309864.0
2020-04-03 12:10:00,18.03,18.04,17.9,17.95,299552.0,17.4787,17.4884,17.3526,17.4011,299552.0
2020-04-03 12:20:00,17.95,17.98,17.85,17.94,229046.0,17.4011,17.4302,17.3042,17.3914,229046.0
2020-04-03 12:30:00,17.94,18.02,17.9,18.01,291640.0,17.3914,17.469,17.3526,17.4593,291640.0
2020-04-03 12:40:00,18.01,18.11,17.95,17.97,145404.0,17.4593,17.5562,17.4011,17.4205,145404.0
2020-04-03 12:50:00,17.98,18.01,17.94,17.97,87404.0,17.4302,17.4593,17.3914,17.4205,87404.0
2020-04-03 13:00:00,17.96,18.15,17.94,18.11,211167.0,17.4108,17.595,17.3914,17.5562,211167.0
2020-04-03 13:10:00,18.11,18.11,17.99,18.08,141948.0,17.5562,17.5562,17.4399,17.5271,141948.0
2020-04-03 13:20:00,18.08,18.1,17.99,18.01,128716.0,17.5271,17.5465,17.4399,17.4593,128716.0
2020-04-03 13:30:00,18.0,18.01,17.94,17.96,139818.0,17.4496,17.4593,17.3914,17.4108,139818.0
2020-04-03 13:40:00,17.95,18.04,17.91,18.0,188478.0,17.4011,17.4884,17.3623,17.4496,188478.0
2020-04-03 13:50:00,18.0,18.02,17.92,17.98,138209.0,17.4496,17.469,17.372,17.4302,138209.0
2020-04-03 14:00:00,17.98,18.03,17.91,17.95,156044.0,17.4302,17.4787,17.3623,17.4011,156044.0
2020-04-03 14:10:00,17.95,17.95,17.85,17.89,153935.0,17.4011,17.4011,17.3042,17.3429,153935.0
2020-04-03 14:20:00,17.9,18.03,17.9,18.02,167308.0,17.3526,17.4787,17.3526,17.469,167308.0
2020-04-03 14:30:00,18.02,18.05,17.94,18.01,227723.0,17.469,17.498,17.3914,17.4593,227723.0
2020-04-03 14:40:00,18.01,18.11,17.98,18.11,214701.0,17.4593,17.5562,17.4302,17.5562,214701.0
2020-04-03 14:50:00,18.11,18.24,18.06,18.22,253187.0,17.5562,17.6822,17.5077,17.6628,253187.0
2020-04-03 15:00:00,18.22,18.3,18.13,18.15,258093.0,17.6628,17.7404,17.5756,17.595,258093.0
2020-04-03 15:10:00,18.15,18.3,18.08,18.23,281724.0,17.595,17.7404,17.5271,17.6725,281724.0
2020-04-03 15:20:00,18.23,18.24,18.06,18.11,295331.0,17.6725,17.6822,17.5077,17.5562,295331.0
2020-04-03 15:30:00,18.1,18.17,17.99,18.02,335030.0,17.5465,17.6144,17.4399,17.469,335030.0
2020-04-03 15:40:00,18.03,18.08,17.93,18.04,453965.0,17.4787,17.5271,17.3817,17.4884,453965.0
2020-04-03 15:50:00,18.05,18.24,17.96,18.03,1310270.0,17.498,17.6822,17.4108,17.4787,1310270.0
2020-04-06 09:30:00,19.1,19.3,18.66,18.68,1135646.0,18.5159,18.7098,18.0894,18.1088,1135646.0
2020-04-06 09:40:00,18.68,18.89,18.67,18.82,528041.0,18.1088,18.3124,18.0991,18.2445,528041.0
2020-04-06 09:50:00,18.82,19.08,18.8,19.06,643593.0,18.2445,18.4966,18.2251,18.4772,643593.0
2020-04-06 10:00:00,19.07,19.2,19.03,19.07,477045.0,18.4869,18.6129,18.4481,18.4869,477045.0
2020-04-06 10:10:00,19.07,19.37,18.96,19.37,444815.0,18.4869,18.7777,18.3802,18.7777,444815.0
2020-04-06 10:20:00,19.35,19.51,19.08,19.08,517049.0,18.7583,18.9134,18.4966,18.4966,517049.0
2020-04-06 10:30:00,19.07,19.09,18.55,18.65,763201.0,18.4869,18.5062,17.9828,18.0797,763201.0
2020-04-06 10:40:00,18.66,18.71,18.56,18.69,361298.0,18.0894,18.1379,17.9925,18.1185,361298.0
2020-04-06 10:50:00,18.68,18.91,18.67,18.89,352746.0,18.1088,18.3318,18.0991,18.3124,352746.0
2020-04-06 11:00:00,18.89,18.95,18.78,18.82,282833.0,18.3124,18.3705,18.2057,18.2445,282833.0
2020-04-06 11:10:00,18.82,18.84,18.66,18.66,299222.0,18.2445,18.2639,18.0894,18.0894,299222.0
2020-04-06 11:20:00,18.66,18.88,18.64,18.84,303039.0,18.0894,18.3027,18.07,18.2639,303039.0
2020-04-06 11:30:00,18.85,19.08,18.8,19.04,399633.0,18.2736,18.4966,18.2251,18.4578,399633.0
2020-04-06 11:40:00,19.04,19.12,18.96,19.06,277971.0,18.4578,18.5353,18.3802,18.4772,277971.0
2020-04-06 11:50:00,19.06,19.16,19.01,19.08,252532.0,18.4772,18.5741,18.4287,18.4966,252532.0
2020-04-06 12:00:00,19.09,19.22,19.05,19.18,298708.0,18.5062,18.6323,18.4675,18.5935,298708.0
2020-04-06 12:10:00,19.18,19.28,19.13,19.25,291889.0,18.5935,18.6904,18.545,18.6614,291889.0
2020-04-06 12:20:00,19.25,19.4,19.25,19.36,368103.0,18.6614,18.8068,18.6614,18.768,368103.0
2020-04-06 12:30:00,19.35,19.36,19.23,19.3,291320.0,18.7583,18.768,18.642,18.7098,291320.0
2020-04-06 12:40:00,19.3,19.32,19.11,19.12,271167.0,18.7098,18.7292,18.5256,18.5353,271167.0
2020-04-06 12:50:00,19.13,19.23,19.08,19.22,192310.0,18.545,18.642,18.4966,18.6323,192310.0
2020-04-06 13:00:00,19.22,19.29,19.16,19.19,185720.0,18.6323,18.7001,18.5741,18.6032,185720.0
2020-04-06 13:10:00,19.18,19.33,19.18,19.3,228454.0,18.5935,18.7389,18.5935,18.7098,228454.0
2020-04-06 13:20:00,19.3,19.32,19.22,19.26,249493.0,18.7098,18.7292,18.6323,18.671,249493.0
2020-04-06 13:30:00,19.27,19.27,19.13,19.16,348256.0,18.6807,18.6807,18.545,18.5741,348256.0
2020-04-06 13:40:00,19.16,19.31,19.12,19.27,260445.0,18.5741,18.7195,18.5353,18.6807,260445.0
2020-04-06 13:50:00,19.28,19.3,19.19,19.2,262179.0,18.6904,18.7098,18.6032,18.6129,262179.0
2020-04-06 14:00:00,19.2,19.21,18.92,18.98,351085.0,18.6129,18.6226,18.3414,18.3996,351085.0
2020-04-06 14:10:00,18.97,19.03,18.9,19.01,280322.0,18.3899,18.4481,18.3221,18.4287,280322.0
2020-04-06 14:20:00,19.02,19.21,19.02,19.18,299109.0,18.4384,18.6226,18.4384,18.5935,299109.0
2020-04-06 14:30:00,19.18,19.21,19.05,19.13,166355.0,18.5935,18.6226,18.4675,18.545,166355.0
2020-04-06 14:40:00,19.13,19.22,19.11,19.19,200742.0,18.545,18.6323,18.5256,18.6032,200742.0
2020-04-06 14:50:00,19.18,19.2,19.12,19.13,171559.0,18.5935,18.6129,18.5353,18.545,171559.0
2020-04-06 15:00:00,19.12,19.15,19.0,19.1,276261.0,18.5353,18.5644,18.419,18.5159,276261.0
2020-04-06 15:10:00,19.09,19.13,19.0,19.08,396672.0,18.5062,18.545,18.419,18.4966,396672.0
2020-04-06 15:20:00,19.07,19.2,19.02,19.16,433158.0,18.4869,18.6129,18.4384,18.5741,433158.0
2020-04-06 15:30:00,19.16,19.35,19.14,19.31,860997.0,18.5741,18.7583,18.5547,18.7195,860997.0
2020-04-06 15:40:00,19.31,19.43,19.25,19.4,739508.0,18.7195,18.8358,18.6614,18.8068,739508.0
2020-04-06 15:50:00,19.4,19.76,19.4,19.52,2406372.0,18.8068,19.1558,18.8068,18.9231,2406372.0
2020-04-07 09:30:00,21.27,21.28,20.71,20.79,1601967.0,20.6196,20.6293,20.0767,20.1543,1601967.0
2020-04-07 09:40:00,20.79,21.6,20.76,21.53,852591.0,20.1543,20.9395,20.1252,20.8716,852591.0
2020-04-07 09:50:00,21.54,21.8,21.47,21.68,810326.0,20.8813,21.1334,20.8135,21.017,810326.0
2020-04-07 10:00:00,21.68,21.73,21.53,21.58,720151.0,21.017,21.0655,20.8716,20.9201,720151.0
2020-04-07 10:10:00,21.59,21.78,21.35,21.47,1111451.0,20.9298,21.114,20.6971,20.8135,1111451.0
2020-04-07 10:20:00,21.46,21.55,21.19,21.36,816629.0,20.8038,20.891,20.542,20.7068,816629.0
2020-04-07 10:30:00,21.36,21.6,21.32,21.51,893744.0,20.7068,20.9395,20.6681,20.8522,893744.0
2020-04-07 10:40:00,21.51,21.51,20.94,20.96,847368.0,20.8522,20.8522,20.2997,20.3191,847368.0
2020-04-07 10:50:00,20.96,21.21,20.96,21.2,750754.0,20.3191,20.5614,20.3191,20.5517,750754.0
2020-04-07 11:00:00,21.2,21.69,21.17,21.61,812985.0,20.5517,21.0267,20.5226,20.9492,812985.0
2020-04-07 11:10:00,21.61,21.9,21.59,21.71,585880.0,20.9492,21.2303,20.9298,21.0461,585880.0
2020-04-07 11:20:00,21.71,21.73,21.25,21.3,977511.0,21.0461,21.0655,20.6002,20.6487,977511.0
2020-04-07 11:30:00,21.29,21.69,21.25,21.69,431618.0,20.639,21.0267,20.6002,21.0267,431618.0
2020-04-07 11:40:00,21.69,21.86,21.65,21.71,468612.0,21.0267,21.1915,20.988,21.0461,468612.0
2020-04-07 11:50:00,21.71,21.83,21.5,21.53,510736.0,21.0461,21.1625,20.8426,20.8716,510736.0
2020-04-07 12:00:00,21.53,21.79,21.52,21.79,421404.0,20.8716,21.1237,20.8619,21.1237,421404.0
2020-04-07 12:10:00,21.79,22.06,21.78,22.05,449715.0,21.1237,21.3854,21.114,21.3757,449715.0
2020-04-07 12:20:00,22.05,22.08,21.93,22.03,420700.0,21.3757,21.4048,21.2594,21.3563,420700.0
2020-04-07 12:30:00,22.04,22.05,21.8,21.98,359082.0,21.366,21.3757,21.1334,21.3079,359082.0
2020-04-07 12:40:00,21.98,22.15,21.89,22.13,370776.0,21.3079,21.4727,21.2206,21.4533,370776.0
2020-04-07 12:50:00,22.14,22.21,22.1,22.16,468017.0,21.463,21.5308,21.4242,21.4824,468017.0
2020-04-07 13:00:00,22.17,22.21,22.04,22.11,751258.0,21.4921,21.5308,21.366,21.4339,751258.0
2020-04-07 13:10:00,22.12,22.16,21.9,21.98,636202.0,21.4436,21.4824,21.2303,21.3079,636202.0
2020-04-07 13:20:00,21.99,22.07,21.85,22.03,470865.0,21.3176,21.3951,21.1818,21.3563,470865.0
2020-04-07 13:30:00,22.04,22.09,21.96,21.98,366447.0,21.366,21.4145,21.2885,21.3079,366447.0
2020-04-07 13:40:00,21.98,22.1,21.82,21.87,559680.0,21.3079,21.4242,21.1528,21.2012,559680.0
2020-04-07 13:50:00,21.86,21.87,21.68,21.71,379128.0,21.1915,21.2012,21.017,21.0461,379128.0
2020-04-07 14:00:00,21.71,21.72,21.4,21.55,661331.0,21.0461,21.0558,20.7456,20.891,661331.0
2020-04-07 14:10:00,21.55,21.69,21.43,21.48,504427.0,20.891,21.0267,20.7747,20.8232,504427.0
2020-04-07 14:20:00,21.49,21.61,21.48,21.52,368205.0,20.8329,20.9492,20.8232,20.8619,368205.0
2020-04-07 14:30:00,21.51,21.63,21.45,21.46,186298.0,20.8522,20.9686,20.7941,20.8038,186298.0
2020-04-07 14:40:00,21.46,21.52,21.32,21.35,305680.0,20.8038,20.8619,20.6681,20.6971,305680.0
2020-04-07 14:50:00,21.35,21.4,21.2,21.26,358623.0,20.6971,20.7456,20.5517,20.6099,358623.0
2020-04-07 15:00:00,21.26,21.47,21.23,21.46,726632.0,20.6099,20.8135,20.5808,20.8038,726632.0
2020-04-07 15:10:00,21.47,21.49,21.23,21.34,683157.0,20.8135,20.8329,20.5808,20.6874,683157.0
2020-04-07 15:20:00,21.34,21.39,21.14,21.21,578879.0,20.6874,20.7359,20.4936,20.5614,578879.0
2020-04-07 15:30:00,21.22,21.56,21.18,21.54,647170.0,20.5711,20.9007,20.5323,20.8813,647170.0
2020-04-07 15:40:00,21.55,21.83,21.52,21.76,769859.0,20.891,21.1625,20.8619,21.0946,769859.0
2020-04-07 15:50:00,21.75,21.76,21.23,21.29,2125071.0,21.0849,21.0946,20.5808,20.639,2125071.0
2020-04-08 09:30:00,21.74,22.09,21.62,21.78,1010299.0,21.0752,21.4145,20.9589,21.114,1010299.0
2020-04-08 09:40:00,21.76,22.14,21.76,21.77,578651.0,21.0946,21.463,21.0946,21.1043,578651.0
2020-04-08 09:50:00,21.76,21.86,21.46,21.48,507904.0,21.0946,21.1915,20.8038,20.8232,507904.0
2020-04-08 10:00:00,21.48,21.72,21.48,21.6,290447.0,20.8232,21.0558,20.8232,20.9395,290447.0
2020-04-08 10:10:00,21.59,21.83,21.59,21.76,268557.0,20.9298,21.1625,20.9298,21.0946,268557.0
2020-04-08 10:20:00,21.77,21.81,21.63,21.79,251799.0,21.1043,21.1431,20.9686,21.1237,251799.0
2020-04-08 10:30:00,21.8,21.99,21.79,21.92,224541.0,21.1334,21.3176,21.1237,21.2497,224541.0
2020-04-08 10:40:00,21.92,21.97,21.81,21.87,238706.0,21.2497,21.2982,21.1431,21.2012,238706.0
2020-04-08 10:50:00,21.87,21.92,21.76,21.88,194307.0,21.2012,21.2497,21.0946,21.2109,194307.0
2020-04-08 11:00:00,21.88,22.12,21.87,22.09,389011.0,21.2109,21.4436,21.2012,21.4145,389011.0
2020-04-08 11:10:00,22.09,22.25,22.08,22.21,286084.0,21.4145,21.5696,21.4048,21.5308,286084.0
2020-04-08 11:20:00,22.21,22.3,22.21,22.29,391729.0,21.5308,21.6181,21.5308,21.6084,391729.0
2020-04-08 11:30:00,22.3,22.55,22.27,22.55,499497.0,21.6181,21.8604,21.589,21.8604,499497.0
2020-04-08 11:40:00,22.55,22.59,22.33,22.43,380803.0,21.8604,21.8992,21.6472,21.7441,380803.0
2020-04-08 11:50:00,22.42,22.43,22.23,22.28,550424.0,21.7344,21.7441,21.5502,21.5987,550424.0
2020-04-08 12:00:00,22.28,22.35,22.23,22.31,372149.0,21.5987,21.6666,21.5502,21.6278,372149.0
2020-04-08 12:10:00,22.31,22.59,22.26,22.52,414139.0,21.6278,21.8992,21.5793,21.8314,414139.0
2020-04-08 12:20:00,22.52,22.65,22.5,22.59,368694.0,21.8314,21.9574,21.812,21.8992,368694.0
2020-04-08 12:30:00,22.61,22.76,22.58,22.72,479583.0,21.9186,22.064,21.8895,22.0252,479583.0
2020-04-08 12:40:00,22.72,22.85,22.71,22.83,424960.0,22.0252,22.1513,22.0155,22.1319,424960.0
2020-04-08 12:50:00,22.83,23.0,22.69,22.87,1388427.0,22.1319,22.2967,21.9962,22.1707,1388427.0
2020-04-08 13:00:00,22.87,22.97,22.85,22.87,668773.0,22.1707,22.2676,22.1513,22.1707,668773.0
2020-04-08 13:10:00,22.85,23.09,22.83,23.05,540336.0,22.1513,22.3839,22.1319,22.3452,540336.0
2020-04-08 13:20:00,23.05,23.29,23.03,23.2,641182.0,22.3452,22.5778,22.3258,22.4906,641182.0
2020-04-08 13:30:00,23.2,23.25,22.78,22.83,926380.0,22.4906,22.539,22.0834,22.1319,926380.0
2020-04-08 13:40:00,22.82,22.98,22.79,22.86,411770.0,22.1222,22.2773,22.0931,22.161,411770.0
2020-04-08 13:50:00,22.87,23.14,22.87,23.04,416608.0,22.1707,22.4324,22.1707,22.3355,416608.0
2020-04-08 14:00:00,23.05,23.18,23.01,23.04,542896.0,22.3452,22.4712,22.3064,22.3355,542896.0
2020-04-08 14:10:00,23.03,23.29,23.02,23.29,427252.0,22.3258,22.5778,22.3161,22.5778,427252.0
2020-04-08 14:20:00,23.29,23.36,23.2,23.28,310451.0,22.5778,22.6457,22.4906,22.5681,310451.0
2020-04-08 14:30:00,23.27,23.4,23.24,23.35,443528.0,22.5584,22.6845,22.5293,22.636,443528.0
2020-04-08 14:40:00,23.35,23.43,23.29,23.31,544573.0,22.636,22.7135,22.5778,22.5972,544573.0
2020-04-08 14:50:00,23.3,23.42,23.27,23.38,318785.0,22.5875,22.7038,22.5584,22.6651,318785.0
2020-04-08 15:00:00,23.37,23.56,23.33,23.55,449423.0,22.6554,22.8396,22.6166,22.8299,449423.0
2020-04-08 15:10:00,23.55,23.6,23.47,23.54,790940.0,22.8299,22.8783,22.7523,22.8202,790940.0
2020-04-08 15:20:00,23.51,23.59,23.2,23.23,591018.0,22.7911,22.8686,22.4906,22.5196,591018.0
2020-04-08 15:30:00,23.23,23.45,23.13,23.25,591020.0,22.5196,22.7329,22.4227,22.539,591020.0
2020-04-08 15:40:00,23.25,23.35,23.13,23.33,628590.0,22.539,22.636,22.4227,22.6166,628590.0
2020-04-08 15:50:00,23.33,23.39,23.08,23.13,1662409.0,22.6166,22.6748,22.3742,22.4227,1662409.0
2020-04-09 09:30:00,24.16,24.57,24.06,24.11,1543307.0,23.4212,23.8187,23.3243,23.3727,1543307.0
2020-04-09 09:40:00,24.1,24.67,24.05,24.45,943418.0,23.363,23.9156,23.3146,23.7023,943418.0
2020-04-09 09:50:00,24.44,24.94,24.44,24.89,669039.0,23.6926,24.1774,23.6926,24.1289,669039.0
2020-04-09 10:00:00,24.9,24.99,24.4,24.42,692788.0,24.1386,24.2258,23.6539,23.6733,692788.0
2020-04-09 10:10:00,24.42,24.62,24.17,24.17,580548.0,23.6733,23.8671,23.4309,23.4309,580548.0
2020-04-09 10:20:00,24.17,24.43,23.96,24.36,735229.0,23.4309,23.683,23.2273,23.6151,735229.0
2020-04-09 10:30:00,24.37,24.39,24.2,24.34,390244.0,23.6248,23.6442,23.46,23.5957,390244.0
2020-04-09 10:40:00,24.34,24.34,24.0,24.03,304994.0,23.5957,23.5957,23.2661,23.2952,304994.0
2020-04-09 10:50:00,24.02,24.1,23.8,24.08,451741.0,23.2855,23.363,23.0722,23.3437,451741.0
2020-04-09 11:00:00,24.1,24.1,23.8,23.97,580371.0,23.363,23.363,23.0722,23.237,580371.0
2020-04-09 11:10:00,23.98,24.01,23.82,23.93,484975.0,23.2467,23.2758,23.0916,23.1982,484975.0
2020-04-09 11:20:00,23.94,24.01,23.82,24.01,313279.0,23.2079,23.2758,23.0916,23.2758,313279.0
2020-04-09 11:30:00,24.01,24.1,23.9,24.1,343040.0,23.2758,23.363,23.1692,23.363,343040.0
2020-04-09 11:40:00,24.1,24.11,23.96,24.04,283098.0,23.363,23.3727,23.2273,23.3049,283098.0
2020-04-09 11:50:00,24.04,24.08,23.98,24.07,374582.0,23.3049,23.3437,23.2467,23.334,374582.0
2020-04-09 12:00:00,24.07,24.4,24.03,24.33,501774.0,23.334,23.6539,23.2952,23.586,501774.0
2020-04-09 12:10:00,24.31,24.51,24.24,24.51,411071.0,23.5666,23.7605,23.4988,23.7605,411071.0
2020-04-09 12:20:00,24.51,24.62,24.43,24.45,363469.0,23.7605,23.8671,23.683,23.7023,363469.0
2020-04-09 12:30:00,24.45,24.67,24.43,24.55,388257.0,23.7023,23.9156,23.683,23.7993,388257.0
2020-04-09 12:40:00,24.54,24.65,24.46,24.57,411708.0,23.7896,23.8962,23.712,23.8187,411708.0
2020-04-09 12:50:00,24.57,24.68,24.52,24.54,782170.0,23.8187,23.9253,23.7702,23.7896,782170.0
2020-04-09 13:00:00,24.55,24.7,24.44,24.65,422930.0,23.7993,23.9447,23.6926,23.8962,422930.0
2020-04-09 13:10:00,24.64,24.65,24.35,24.53,279109.0,23.8865,23.8962,23.6054,23.7799,279109.0
2020-04-09 13:20:00,24.53,24.59,24.39,24.45,210337.0,23.7799,23.8381,23.6442,23.7023,210337.0
2020-04-09 13:30:00,24.45,24.64,24.41,24.41,230538.0,23.7023,23.8865,23.6636,23.6636,230538.0
2020-04-09 13:40:00,24.41,24.52,24.23,24.25,244223.0,23.6636,23.7702,23.4891,23.5085,244223.0
2020-04-09 13:50:00,24.25,24.46,24.17,24.43,378203.0,23.5085,23.712,23.4309,23.683,378203.0
2020-04-09 14:00:00,24.44,24.45,24.15,24.23,258373.0,23.6926,23.7023,23.4115,23.4891,258373.0
2020-04-09 14:10:00,24.23,24.27,24.0,24.01,324121.0,23.4891,23.5278,23.2661,23.2758,324121.0
2020-04-09 14:20:00,24.01,24.11,23.89,24.01,490634.0,23.2758,23.3727,23.1595,23.2758,490634.0
2020-04-09 14:30:00,24.01,24.17,24.01,24.05,160720.0,23.2758,23.4309,23.2758,23.3146,160720.0
2020-04-09 14:40:00,24.05,24.11,23.78,23.83,258629.0,23.3146,23.3727,23.0528,23.1013,258629.0
2020-04-09 14:50:00,23.84,23.89,23.58,23.76,443180.0,23.111,23.1595,22.8589,23.0334,443180.0
2020-04-09 15:00:00,23.76,23.94,23.62,23.94,264626.0,23.0334,23.2079,22.8977,23.2079,264626.0
2020-04-09 15:10:00,23.94,23.97,23.8,23.82,260444.0,23.2079,23.237,23.0722,23.0916,260444.0
2020-04-09 15:20:00,23.84,23.9,23.72,23.9,241355.0,23.111,23.1692,22.9947,23.1692,241355.0
2020-04-09 15:30:00,23.91,23.98,23.79,23.94,252706.0,23.1789,23.2467,23.0625,23.2079,252706.0
2020-04-09 15:40:00,23.94,24.21,23.91,24.05,733985.0,23.2079,23.4697,23.1789,23.3146,733985.0
2020-04-09 15:50:00,24.04,24.14,23.95,24.05,1034887.0,23.3049,23.4018,23.2176,23.3146,1034887.0
2020-04-13 09:30:00,24.04,24.1,23.19,23.43,801292.0,23.3049,23.363,22.4809,22.7135,801292.0
2020-04-13 09:40:00,23.43,23.46,23.06,23.27,728918.0,22.7135,22.7426,22.3548,22.5584,728918.0
2020-04-13 09:50:00,23.26,23.48,23.25,23.34,492671.0,22.5487,22.762,22.539,22.6263,492671.0
2020-04-13 10:00:00,23.35,23.57,23.33,23.53,344310.0,22.636,22.8493,22.6166,22.8105,344310.0
2020-04-13 10:10:00,23.53,23.53,23.17,23.18,490699.0,22.8105,22.8105,22.4615,22.4712,490699.0
2020-04-13 10:20:00,23.18,23.23,22.96,23.12,366711.0,22.4712,22.5196,22.2579,22.413,366711.0
2020-04-13 10:30:00,23.13,23.18,22.95,22.98,243715.0,22.4227,22.4712,22.2482,22.2773,243715.0
2020-04-13 10:40:00,22.97,23.08,22.94,23.01,221230.0,22.2676,22.3742,22.2385,22.3064,221230.0
2020-04-13 10:50:00,23.01,23.08,22.97,22.99,227561.0,22.3064,22.3742,22.2676,22.287,227561.0
2020-04-13 11:00:00,22.97,23.0,22.76,22.81,209762.0,22.2676,22.2967,22.064,22.1125,209762.0
2020-04-13 11:10:00,22.82,23.04,22.81,23.01,371240.0,22.1222,22.3355,22.1125,22.3064,371240.0
2020-04-13 11:20:00,23.01,23.01,22.84,22.93,234535.0,22.3064,22.3064,22.1416,22.2288,234535.0
2020-04-13 11:30:00,22.93,23.0,22.82,22.84,232437.0,22.2288,22.2967,22.1222,22.1416,232437.0
2020-04-13 11:40:00,22.84,22.99,22.78,22.98,210999.0,22.1416,22.287,22.0834,22.2773,210999.0
2020-04-13 11:50:00,22.97,23.14,22.92,23.07,286506.0,22.2676,22.4324,22.2191,22.3645,286506.0
2020-04-13 12:00:00,23.07,23.11,22.94,23.07,264469.0,22.3645,22.4033,22.2385,22.3645,264469.0
2020-04-13 12:10:00,23.06,23.2,23.06,23.17,267123.0,22.3548,22.4906,22.3548,22.4615,267123.0
2020-04-13 12:20:00,23.18,23.18,22.8,22.8,383808.0,22.4712,22.4712,22.1028,22.1028,383808.0
2020-04-13 12:30:00,22.8,22.86,22.77,22.8,304794.0,22.1028,22.161,22.0737,22.1028,304794.0
2020-04-13 12:40:00,22.8,22.88,22.77,22.79,240393.0,22.1028,22.1804,22.0737,22.0931,240393.0
2020-04-13 12:50:00,22.79,22.91,22.74,22.89,300841.0,22.0931,22.2094,22.0446,22.19,300841.0
2020-04-13 13:00:00,22.88,22.89,22.77,22.87,231063.0,22.1804,22.19,22.0737,22.1707,231063.0
2020-04-13 13:10:00,22.86,22.87,22.72,22.87,191515.0,22.161,22.1707,22.0252,22.1707,191515.0
2020-04-13 13:20:00,22.88,22.88,22.76,22.84,190997.0,22.1804,22.1804,22.064,22.1416,190997.0
2020-04-13 13:30:00,22.83,23.08,22.81,23.05,310911.0,22.1319,22.3742,22.1125,22.3452,310911.0
2020-04-13 13:40:00,23.05,23.14,23.0,23.01,186828.0,22.3452,22.4324,22.2967,22.3064,186828.0
2020-04-13 13:50:00,23.01,23.16,22.98,23.1,126291.0,22.3064,22.4518,22.2773,22.3936,126291.0
2020-04-13 14:00:00,23.11,23.29,23.11,23.27,272300.0,22.4033,22.5778,22.4033,22.5584,272300.0
2020-04-13 14:10:00,23.27,23.28,23.16,23.25,171432.0,22.5584,22.5681,22.4518,22.539,171432.0
2020-04-13 14:20:00,23.24,23.25,23.17,23.22,138510.0,22.5293,22.539,22.4615,22.51,138510.0
2020-04-13 14:30:00,23.22,23.25,23.05,23.07,110178.0,22.51,22.539,22.3452,22.3645,110178.0
2020-04-13 14:40:00,23.07,23.15,23.01,23.12,163324.0,22.3645,22.4421,22.3064,22.413,163324.0
2020-04-13 14:50:00,23.12,23.16,23.05,23.12,115986.0,22.413,22.4518,22.3452,22.413,115986.0
2020-04-13 15:00:00,23.12,23.12,22.96,22.98,143417.0,22.413,22.413,22.2579,22.2773,143417.0
2020-04-13 15:10:00,22.98,23.21,22.98,23.21,222552.0,22.2773,22.5003,22.2773,22.5003,222552.0
2020-04-13 15:20:00,23.21,23.22,23.04,23.11,185562.0,22.5003,22.51,22.3355,22.4033,185562.0
2020-04-13 15:30:00,23.11,23.19,23.07,23.16,252719.0,22.4033,22.4809,22.3645,22.4518,252719.0
2020-04-13 15:40:00,23.17,23.25,23.12,23.23,364614.0,22.4615,22.539,22.413,22.5196,364614.0
2020-04-13 15:50:00,23.23,23.27,22.95,23.02,1219705.0,22.5196,22.5584,22.2482,22.3161,1219705.0
2020-04-14 09:30:00,23.6,23.77,23.36,23.63,685490.0,22.8783,23.0431,22.6457,22.9074,685490.0
2020-04-14 09:40:00,23.62,23.77,23.57,23.68,253987.0,22.8977,23.0431,22.8493,22.9559,253987.0
2020-04-14 09:50:00,23.69,23.7,23.44,23.53,272279.0,22.9656,22.9753,22.7232,22.8105,272279.0
2020-04-14 10:00:00,23.54,23.64,23.47,23.48,267385.0,22.8202,22.9171,22.7523,22.762,267385.0
2020-04-14 10:10:00,23.49,23.69,23.47,23.67,242252.0,22.7717,22.9656,22.7523,22.9462,242252.0
2020-04-14 10:20:00,23.68,23.71,23.4,23.46,318837.0,22.9559,22.985,22.6845,22.7426,318837.0
2020-04-14 10:30:00,23.46,23.47,23.13,23.19,266043.0,22.7426,22.7523,22.4227,22.4809,266043.0
2020-04-14 10:40:00,23.2,23.32,23.15,23.24,287524.0,22.4906,22.6069,22.4421,22.5293,287524.0
2020-04-14 10:50:00,23.24,23.25,22.85,22.9,344680.0,22.5293,22.539,22.1513,22.1997,344680.0
2020-04-14 11:00:00,22.91,22.96,22.67,22.81,521525.0,22.2094,22.2579,21.9768,22.1125,521525.0
2020-04-14 11:10:00,22.81,22.93,22.76,22.84,236037.0,22.1125,22.2288,22.064,22.1416,236037.0
2020-04-14 11:20:00,22.83,23.07,22.82,22.93,239020.0,22.1319,22.3645,22.1222,22.2288,239020.0
2020-04-14 11:30:00,22.92,23.09,22.91,23.02,211831.0,22.2191,22.3839,22.2094,22.3161,211831.0
2020-04-14 11:40:00,23.02,23.09,22.94,23.0,226457.0,22.3161,22.3839,22.2385,22.2967,226457.0
2020-04-14 11:50:00,23.02,23.03,22.77,22.8,185412.0,22.3161,22.3258,22.0737,22.1028,185412.0
2020-04-14 12:00:00,22.8,23.05,22.8,23.01,157019.0,22.1028,22.3452,22.1028,22.3064,157019.0
2020-04-14 12:10:00,23.01,23.04,22.91,22.98,183652.0,22.3064,22.3355,22.2094,22.2773,183652.0
2020-04-14 12:20:00,22.98,23.01,22.89,22.94,266115.0,22.2773,22.3064,22.19,22.2385,266115.0
2020-04-14 12:30:00,22.94,22.98,22.88,22.94,149571.0,22.2385,22.2773,22.1804,22.2385,149571.0
2020-04-14 12:40:00,22.94,22.98,22.85,22.88,197863.0,22.2385,22.2773,22.1513,22.1804,197863.0
2020-04-14 12:50:00,22.88,23.0,22.87,22.94,101726.0,22.1804,22.2967,22.1707,22.2385,101726.0
2020-04-14 13:00:00,22.94,22.96,22.8,22.8,167733.0,22.2385,22.2579,22.1028,22.1028,167733.0
2020-04-14 13:10:00,22.8,22.84,22.77,22.8,200485.0,22.1028,22.1416,22.0737,22.1028,200485.0
2020-04-14 13:20:00,22.8,22.86,22.76,22.85,320757.0,22.1028,22.161,22.064,22.1513,320757.0
2020-04-14 13:30:00,22.85,22.93,22.84,22.86,174611.0,22.1513,22.2288,22.1416,22.161,174611.0
2020-04-14 13:40:00,22.86,22.93,22.83,22.91,113626.0,22.161,22.2288,22.1319,22.2094,113626.0
2020-04-14 13:50:00,22.91,22.95,22.83,22.85,126808.0,22.2094,22.2482,22.1319,22.1513,126808.0
2020-04-14 14:00:00,22.85,22.87,22.72,22.8,209576.0,22.1513,22.1707,22.0252,22.1028,209576.0
2020-04-14 14:10:00,22.8,22.93,22.8,22.91,280257.0,22.1028,22.2288,22.1028,22.2094,280257.0
2020-04-14 14:20:00,22.91,22.95,22.88,22.92,177896.0,22.2094,22.2482,22.1804,22.2191,177896.0
2020-04-14 14:30:00,22.92,22.97,22.9,22.94,116355.0,22.2191,22.2676,22.1997,22.2385,116355.0
2020-04-14 14:40:00,22.94,22.98,22.86,22.89,120974.0,22.2385,22.2773,22.161,22.19,120974.0
2020-04-14 14:50:00,22.89,22.94,22.86,22.91,128928.0,22.19,22.2385,22.161,22.2094,128928.0
2020-04-14 15:00:00,22.91,22.92,22.85,22.86,139031.0,22.2094,22.2191,22.1513,22.161,139031.0
2020-04-14 15:10:00,22.87,22.87,22.77,22.79,404512.0,22.1707,22.1707,22.0737,22.0931,404512.0
2020-04-14 15:20:00,22.78,22.87,22.75,22.86,259309.0,22.0834,22.1707,22.0543,22.161,259309.0
2020-04-14 15:30:00,22.87,22.95,22.83,22.93,370383.0,22.1707,22.2482,22.1319,22.2288,370383.0
2020-04-14 15:40:00,22.93,22.97,22.86,22.96,394565.0,22.2288,22.2676,22.161,22.2579,394565.0
2020-04-14 15:50:00,22.96,23.1,22.9,22.96,1065075.0,22.2579,22.3936,22.1997,22.2579,1065075.0
2020-04-15 09:30:00,21.92,22.27,21.69,22.26,974536.0,21.2497,21.589,21.0267,21.5793,974536.0
2020-04-15 09:40:00,22.25,22.26,21.91,22.04,293585.0,21.5696,21.5793,21.24,21.366,293585.0
2020-04-15 09:50:00,22.04,22.05,21.88,21.96,281120.0,21.366,21.3757,21.2109,21.2885,281120.0
2020-04-15 10:00:00,21.96,22.09,21.9,22.08,409601.0,21.2885,21.4145,21.2303,21.4048,409601.0
2020-04-15 10:10:00,22.08,22.1,21.89,21.89,416298.0,21.4048,21.4242,21.2206,21.2206,416298.0
2020-04-15 10:20:00,21.89,21.95,21.7,21.77,470320.0,21.2206,21.2788,21.0364,21.1043,470320.0
2020-04-15 10:30:00,21.76,21.82,21.7,21.73,318510.0,21.0946,21.1528,21.0364,21.0655,318510.0
2020-04-15 10:40:00,21.74,21.87,21.72,21.75,194694.0,21.0752,21.2012,21.0558,21.0849,194694.0
2020-04-15 10:50:00,21.74,21.78,21.65,21.66,212372.0,21.0752,21.114,20.988,20.9977,212372.0
2020-04-15 11:00:00,21.66,21.74,21.64,21.72,225000.0,20.9977,21.0752,20.9783,21.0558,225000.0
2020-04-15 11:10:00,21.72,21.73,21.54,21.55,247165.0,21.0558,21.0655,20.8813,20.891,247165.0
2020-04-15 11:20:00,21.54,21.64,21.47,21.63,254994.0,20.8813,20.9783,20.8135,20.9686,254994.0
2020-04-15 11:30:00,21.63,21.75,21.57,21.57,234185.0,20.9686,21.0849,20.9104,20.9104,234185.0
2020-04-15 11:40:00,21.58,21.61,21.51,21.55,274347.0,20.9201,20.9492,20.8522,20.891,274347.0
2020-04-15 11:50:00,21.55,21.63,21.55,21.61,164320.0,20.891,20.9686,20.891,20.9492,164320.0
2020-04-15 12:00:00,21.6,21.72,21.6,21.65,160157.0,20.9395,21.0558,20.9395,20.988,160157.0
2020-04-15 12:10:00,21.64,21.71,21.62,21.67,127674.0,20.9783,21.0461,20.9589,21.0074,127674.0
2020-04-15 12:20:00,21.68,21.77,21.66,21.72,204253.0,21.017,21.1043,20.9977,21.0558,204253.0
2020-04-15 12:30:00,21.71,21.78,21.69,21.72,116364.0,21.0461,21.114,21.0267,21.0558,116364.0
2020-04-15 12:40:00,21.71,21.79,21.68,21.75,158748.0,21.0461,21.1237,21.017,21.0849,158748.0
2020-04-15 12:50:00,21.76,21.82,21.74,21.79,226414.0,21.0946,21.1528,21.0752,21.1237,226414.0
2020-04-15 13:00:00,21.78,21.84,21.75,21.82,178005.0,21.114,21.1722,21.0849,21.1528,178005.0
2020-04-15 13:10:00,21.83,21.92,21.83,21.91,245254.0,21.1625,21.2497,21.1625,21.24,245254.0
2020-04-15 13:20:00,21.9,21.9,21.73,21.76,220405.0,21.2303,21.2303,21.0655,21.0946,220405.0
2020-04-15 13:30:00,21.76,21.76,21.65,21.67,171294.0,21.0946,21.0946,20.988,21.0074,171294.0
2020-04-15 13:40:00,21.66,21.68,21.55,21.64,162486.0,20.9977,21.017,20.891,20.9783,162486.0
2020-04-15 13:50:00,21.64,21.66,21.54,21.57,141705.0,20.9783,20.9977,20.8813,20.9104,141705.0
2020-04-15 14:00:00,21.58,21.8,21.57,21.67,193758.0,20.9201,21.1334,20.9104,21.0074,193758.0
2020-04-15 14:10:00,21.66,21.68,21.59,21.63,138619.0,20.9977,21.017,20.9298,20.9686,138619.0
2020-04-15 14:20:00,21.63,21.66,21.57,21.65,184985.0,20.9686,20.9977,20.9104,20.988,184985.0
2020-04-15 14:30:00,21.65,21.82,21.65,21.81,204103.0,20.988,21.1528,20.988,21.1431,204103.0
2020-04-15 14:40:00,21.8,21.81,21.67,21.67,160449.0,21.1334,21.1431,21.0074,21.0074,160449.0
2020-04-15 14:50:00,21.67,21.74,21.61,21.73,207329.0,21.0074,21.0752,20.9492,21.0655,207329.0
2020-04-15 15:00:00,21.73,21.76,21.61,21.63,149466.0,21.0655,21.0946,20.9492,20.9686,149466.0
2020-04-15 15:10:00,21.63,21.69,21.55,21.64,292088.0,20.9686,21.0267,20.891,20.9783,292088.0
2020-04-15 15:20:00,21.63,21.67,21.56,21.6,234684.0,20.9686,21.0074,20.9007,20.9395,234684.0
2020-04-15 15:30:00,21.59,21.64,21.55,21.6,292320.0,20.9298,20.9783,20.891,20.9395,292320.0
2020-04-15 15:40:00,21.59,21.69,21.55,21.67,339425.0,20.9298,21.0267,20.891,21.0074,339425.0
2020-04-15 15:50:00,21.67,21.72,21.6,21.66,860084.0,21.0074,21.0558,20.9395,20.9977,860084.0
2020-04-16 09:30:00,21.64,21.65,21.07,21.31,808608.0,20.9783,20.988,20.4257,20.6584,808608.0
2020-04-16 09:40:00,21.33,21.46,21.1,21.1,291622.0,20.6777,20.8038,20.4548,20.4548,291622.0
2020-04-16 09:50:00,21.1,21.1,20.83,20.83,552692.0,20.4548,20.4548,20.193,20.193,552692.0
2020-04-16 10:00:00,20.84,20.89,20.66,20.66,452925.0,20.2027,20.2512,20.0282,20.0282,452925.0
2020-04-16 10:10:00,20.66,20.72,20.58,20.6,212814.0,20.0282,20.0864,19.9507,19.9701,212814.0
2020-04-16 10:20:00,20.59,20.89,20.55,20.88,265722.0,19.9604,20.2512,19.9216,20.2415,265722.0
2020-04-16 10:30:00,20.89,20.95,20.78,20.81,229069.0,20.2512,20.3094,20.1446,20.1737,229069.0
2020-04-16 10:40:00,20.8,20.9,20.77,20.88,270757.0,20.164,20.2609,20.1349,20.2415,270757.0
2020-04-16 10:50:00,20.88,20.99,20.86,20.91,243448.0,20.2415,20.3481,20.2221,20.2706,243448.0
2020-04-16 11:00:00,20.91,21.09,20.89,21.07,244249.0,20.2706,20.4451,20.2512,20.4257,244249.0
2020-04-16 11:10:00,21.07,21.11,20.95,21.01,236074.0,20.4257,20.4645,20.3094,20.3675,236074.0
2020-04-16 11:20:00,21.01,21.04,20.93,20.97,143854.0,20.3675,20.3966,20.29,20.3288,143854.0
2020-04-16 11:30:00,20.97,21.0,20.91,20.98,173124.0,20.3288,20.3578,20.2706,20.3385,173124.0
2020-04-16 11:40:00,20.98,21.02,20.9,20.93,103754.0,20.3385,20.3772,20.2609,20.29,103754.0
2020-04-16 11:50:00,20.94,21.2,20.94,21.1,275641.0,20.2997,20.5517,20.2997,20.4548,275641.0
2020-04-16 12:00:00,21.1,21.12,20.95,20.97,258540.0,20.4548,20.4742,20.3094,20.3288,258540.0
2020-04-16 12:10:00,20.97,20.99,20.85,20.87,156305.0,20.3288,20.3481,20.2124,20.2318,156305.0
2020-04-16 12:20:00,20.88,20.88,20.8,20.84,249630.0,20.2415,20.2415,20.164,20.2027,249630.0
2020-04-16 12:30:00,20.84,20.88,20.8,20.86,124457.0,20.2027,20.2415,20.164,20.2221,124457.0
2020-04-16 12:40:00,20.85,20.91,20.84,20.88,99775.0,20.2124,20.2706,20.2027,20.2415,99775.0
2020-04-16 12:50:00,20.87,20.89,20.81,20.88,67866.0,20.2318,20.2512,20.1737,20.2415,67866.0
2020-04-16 13:00:00,20.88,20.94,20.87,20.88,131894.0,20.2415,20.2997,20.2318,20.2415,131894.0
2020-04-16 13:10:00,20.89,20.93,20.82,20.86,107767.0,20.2512,20.29,20.1833,20.2221,107767.0
2020-04-16 13:20:00,20.85,20.89,20.83,20.89,118696.0,20.2124,20.2512,20.193,20.2512,118696.0
2020-04-16 13:30:00,20.89,20.92,20.77,20.78,125628.0,20.2512,20.2803,20.1349,20.1446,125628.0
2020-04-16 13:40:00,20.79,20.87,20.78,20.82,124825.0,20.1543,20.2318,20.1446,20.1833,124825.0
2020-04-16 13:50:00,20.82,20.83,20.73,20.79,121794.0,20.1833,20.193,20.0961,20.1543,121794.0
2020-04-16 14:00:00,20.78,20.84,20.73,20.84,104541.0,20.1446,20.2027,20.0961,20.2027,104541.0
2020-04-16 14:10:00,20.84,20.91,20.82,20.88,121818.0,20.2027,20.2706,20.1833,20.2415,121818.0
2020-04-16 14:20:00,20.88,20.97,20.84,20.93,171409.0,20.2415,20.3288,20.2027,20.29,171409.0
2020-04-16 14:30:00,20.92,20.98,20.89,20.92,209272.0,20.2803,20.3385,20.2512,20.2803,209272.0
2020-04-16 14:40:00,20.93,20.95,20.86,20.88,104739.0,20.29,20.3094,20.2221,20.2415,104739.0
2020-04-16 14:50:00,20.88,20.92,20.83,20.87,253996.0,20.2415,20.2803,20.193,20.2318,253996.0
2020-04-16 15:00:00,20.87,20.92,20.84,20.88,272929.0,20.2318,20.2803,20.2027,20.2415,272929.0
2020-04-16 15:10:00,20.88,20.92,20.85,20.86,199597.0,20.2415,20.2803,20.2124,20.2221,199597.0
2020-04-16 15:20:00,20.87,20.92,20.83,20.92,156422.0,20.2318,20.2803,20.193,20.2803,156422.0
2020-04-16 15:30:00,20.92,20.96,20.89,20.93,233128.0,20.2803,20.3191,20.2512,20.29,233128.0
2020-04-16 15:40:00,20.93,20.95,20.89,20.89,239450.0,20.29,20.3094,20.2512,20.2512,239450.0
2020-04-16 15:50:00,20.87,20.95,20.86,20.86,793714.0,20.2318,20.3094,20.2221,20.2221,793714.0
2020-04-17 09:30:00,21.92,22.21,21.84,22.18,1305910.0,21.2497,21.5308,21.1722,21.5018,1305910.0
2020-04-17 09:40:00,22.18,22.2,21.93,21.96,564223.0,21.5018,21.5211,21.2594,21.2885,564223.0
2020-04-17 09:50:00,21.97,22.29,21.83,22.27,1214641.0,21.2982,21.6084,21.1625,21.589,1214641.0
2020-04-17 10:00:00,22.28,22.37,22.12,22.16,682632.0,21.5987,21.6859,21.4436,21.4824,682632.0
2020-04-17 10:10:00,22.16,22.19,21.87,21.91,569460.0,21.4824,21.5115,21.2012,21.24,569460.0
2020-04-17 10:20:00,21.91,22.11,21.89,21.99,367112.0,21.24,21.4339,21.2206,21.3176,367112.0
2020-04-17 10:30:00,21.99,22.04,21.92,22.02,255958.0,21.3176,21.366,21.2497,21.3466,255958.0
2020-04-17 10:40:00,22.01,22.03,21.9,21.91,334303.0,21.337,21.3563,21.2303,21.24,334303.0
2020-04-17 10:50:00,21.91,22.1,21.9,21.98,207377.0,21.24,21.4242,21.2303,21.3079,207377.0
2020-04-17 11:00:00,21.98,22.18,21.96,22.17,216365.0,21.3079,21.5018,21.2885,21.4921,216365.0
2020-04-17 11:10:00,22.15,22.19,22.08,22.18,238393.0,21.4727,21.5115,21.4048,21.5018,238393.0
2020-04-17 11:20:00,22.18,22.19,22.06,22.12,310742.0,21.5018,21.5115,21.3854,21.4436,310742.0
2020-04-17 11:30:00,22.12,22.32,22.11,22.27,260805.0,21.4436,21.6375,21.4339,21.589,260805.0
2020-04-17 11:40:00,22.27,22.35,22.22,22.28,479568.0,21.589,21.6666,21.5405,21.5987,479568.0
2020-04-17 11:50:00,22.27,22.34,22.18,22.34,298812.0,21.589,21.6569,21.5018,21.6569,298812.0
2020-04-17 12:00:00,22.34,22.44,22.23,22.25,465353.0,21.6569,21.7538,21.5502,21.5696,465353.0
2020-04-17 12:10:00,22.26,22.4,22.22,22.35,174417.0,21.5793,21.715,21.5405,21.6666,174417.0
2020-04-17 12:20:00,22.36,22.39,22.3,22.34,222232.0,21.6763,21.7053,21.6181,21.6569,222232.0
2020-04-17 12:30:00,22.35,22.44,22.33,22.43,141557.0,21.6666,21.7538,21.6472,21.7441,141557.0
2020-04-17 12:40:00,22.43,22.53,22.38,22.52,241995.0,21.7441,21.8411,21.6956,21.8314,241995.0
2020-04-17 12:50:00,22.51,22.54,22.39,22.4,184496.0,21.8217,21.8507,21.7053,21.715,184496.0
2020-04-17 13:00:00,22.39,22.5,22.36,22.42,206366.0,21.7053,21.812,21.6763,21.7344,206366.0
2020-04-17 13:10:00,22.42,22.48,22.37,22.48,185714.0,21.7344,21.7926,21.6859,21.7926,185714.0
2020-04-17 13:20:00,22.47,22.49,22.37,22.45,287498.0,21.7829,21.8023,21.6859,21.7635,287498.0
2020-04-17 13:30:00,22.45,22.5,22.36,22.49,203685.0,21.7635,21.812,21.6763,21.8023,203685.0
2020-04-17 13:40:00,22.49,22.54,22.34,22.34,274710.0,21.8023,21.8507,21.6569,21.6569,274710.0
2020-04-17 13:50:00,22.34,22.34,22.22,22.27,403951.0,21.6569,21.6569,21.5405,21.589,403951.0
2020-04-17 14:00:00,22.26,22.31,22.23,22.25,190171.0,21.5793,21.6278,21.5502,21.5696,190171.0
2020-04-17 14:10:00,22.26,22.26,22.15,22.22,146035.0,21.5793,21.5793,21.4727,21.5405,146035.0
2020-04-17 14:20:00,22.22,22.25,22.15,22.16,154441.0,21.5405,21.5696,21.4727,21.4824,154441.0
2020-04-17 14:30:00,22.16,22.26,22.12,22.23,184058.0,21.4824,21.5793,21.4436,21.5502,184058.0
2020-04-17 14:40:00,22.23,22.28,22.18,22.28,147364.0,21.5502,21.5987,21.5018,21.5987,147364.0
2020-04-17 14:50:00,22.27,22.36,22.18,22.35,258625.0,21.589,21.6763,21.5018,21.6666,258625.0
2020-04-17 15:00:00,22.35,22.39,22.31,22.33,240029.0,21.6666,21.7053,21.6278,21.6472,240029.0
2020-04-17 15:10:00,22.33,22.35,22.3,22.35,187930.0,21.6472,21.6666,21.6181,21.6666,187930.0
2020-04-17 15:20:00,22.35,22.35,22.25,22.33,184653.0,21.6666,21.6666,21.5696,21.6472,184653.0
2020-04-17 15:30:00,22.33,22.39,22.3,22.38,285398.0,21.6472,21.7053,21.6181,21.6956,285398.0
2020-04-17 15:40:00,22.37,22.46,22.36,22.45,324733.0,21.6859,21.7732,21.6763,21.7635,324733.0
2020-04-17 15:50:00,22.44,22.53,22.41,22.48,1180185.0,21.7538,21.8411,21.7247,21.7926,1180185.0
2020-04-20 09:30:00,21.72,21.82,21.44,21.7,896088.0,21.0558,21.1528,20.7844,21.0364,896088.0
2020-04-20 09:40:00,21.69,22.0,21.68,21.93,371031.0,21.0267,21.3273,21.017,21.2594,371031.0
2020-04-20 09:50:00,21.93,22.07,21.9,21.95,292266.0,21.2594,21.3951,21.2303,21.2788,292266.0
2020-04-20 10:00:00,21.94,22.11,21.8,22.06,328611.0,21.2691,21.4339,21.1334,21.3854,328611.0
2020-04-20 10:10:00,22.05,22.14,22.0,22.12,232855.0,21.3757,21.463,21.3273,21.4436,232855.0
2020-04-20 10:20:00,22.11,22.14,22.05,22.06,260574.0,21.4339,21.463,21.3757,21.3854,260574.0
2020-04-20 10:30:00,22.06,22.2,22.06,22.17,304506.0,21.3854,21.5211,21.3854,21.4921,304506.0
2020-04-20 10:40:00,22.18,22.5,22.17,22.42,416386.0,21.5018,21.812,21.4921,21.7344,416386.0
2020-04-20 10:50:00,22.41,22.55,22.39,22.42,314936.0,21.7247,21.8604,21.7053,21.7344,314936.0
2020-04-20 11:00:00,22.41,22.5,22.3,22.34,188561.0,21.7247,21.812,21.6181,21.6569,188561.0
2020-04-20 11:10:00,22.34,22.4,22.26,22.36,109153.0,21.6569,21.715,21.5793,21.6763,109153.0
2020-04-20 11:20:00,22.35,22.5,22.34,22.5,315149.0,21.6666,21.812,21.6569,21.812,315149.0
2020-04-20 11:30:00,22.49,22.64,22.45,22.62,569869.0,21.8023,21.9477,21.7635,21.9283,569869.0
2020-04-20 11:40:00,22.62,22.63,22.54,22.59,139541.0,21.9283,21.938,21.8507,21.8992,139541.0
2020-04-20 11:50:00,22.58,22.6,22.5,22.57,266593.0,21.8895,21.9089,21.812,21.8798,266593.0
2020-04-20 12:00:00,22.57,22.59,22.48,22.51,302978.0,21.8798,21.8992,21.7926,21.8217,302978.0
2020-04-20 12:10:00,22.5,22.53,22.46,22.49,449373.0,21.812,21.8411,21.7732,21.8023,449373.0
2020-04-20 12:20:00,22.5,22.56,22.46,22.51,275423.0,21.812,21.8701,21.7732,21.8217,275423.0
2020-04-20 12:30:00,22.51,22.6,22.5,22.57,237390.0,21.8217,21.9089,21.812,21.8798,237390.0
2020-04-20 12:40:00,22.57,22.58,22.5,22.51,110256.0,21.8798,21.8895,21.812,21.8217,110256.0
2020-04-20 12:50:00,22.52,22.52,22.45,22.49,226472.0,21.8314,21.8314,21.7635,21.8023,226472.0
2020-04-20 13:00:00,22.49,22.5,22.39,22.45,270730.0,21.8023,21.812,21.7053,21.7635,270730.0
2020-04-20 13:10:00,22.44,22.46,22.32,22.34,188813.0,21.7538,21.7732,21.6375,21.6569,188813.0
2020-04-20 13:20:00,22.33,22.43,22.33,22.4,205056.0,21.6472,21.7441,21.6472,21.715,205056.0
2020-04-20 13:30:00,22.4,22.45,22.37,22.44,142713.0,21.715,21.7635,21.6859,21.7538,142713.0
2020-04-20 13:40:00,22.43,22.48,22.39,22.41,237112.0,21.7441,21.7926,21.7053,21.7247,237112.0
2020-04-20 13:50:00,22.41,22.45,22.39,22.39,145693.0,21.7247,21.7635,21.7053,21.7053,145693.0
2020-04-20 14:00:00,22.39,22.47,22.38,22.45,215233.0,21.7053,21.7829,21.6956,21.7635,215233.0
2020-04-20 14:10:00,22.44,22.46,22.37,22.39,270582.0,21.7538,21.7732,21.6859,21.7053,270582.0
2020-04-20 14:20:00,22.39,22.41,22.26,22.27,403414.0,21.7053,21.7247,21.5793,21.589,403414.0
2020-04-20 14:30:00,22.27,22.35,22.26,22.27,158884.0,21.589,21.6666,21.5793,21.589,158884.0
2020-04-20 14:40:00,22.28,22.37,22.23,22.33,189024.0,21.5987,21.6859,21.5502,21.6472,189024.0
2020-04-20 14:50:00,22.33,22.34,22.18,22.2,269515.0,21.6472,21.6569,21.5018,21.5211,269515.0
2020-04-20 15:00:00,22.2,22.34,22.19,22.32,325652.0,21.5211,21.6569,21.5115,21.6375,325652.0
2020-04-20 15:10:00,22.31,22.33,22.21,22.21,251427.0,21.6278,21.6472,21.5308,21.5308,251427.0
2020-04-20 15:20:00,22.21,22.28,22.2,22.28,133366.0,21.5308,21.5987,21.5211,21.5987,133366.0
2020-04-20 15:30:00,22.27,22.38,22.22,22.3,205635.0,21.589,21.6956,21.5405,21.6181,205635.0
2020-04-20 15:40:00,22.3,22.37,22.3,22.34,205626.0,21.6181,21.6859,21.6181,21.6569,205626.0
2020-04-20 15:50:00,22.35,22.48,22.27,22.38,1337811.0,21.6666,21.7926,21.589,21.6956,1337811.0
2020-04-21 09:30:00,21.27,21.67,21.27,21.53,794014.0,20.6196,21.0074,20.6196,20.8716,794014.0
2020-04-21 09:40:00,21.54,21.88,21.54,21.77,599879.0,20.8813,21.2109,20.8813,21.1043,599879.0
2020-04-21 09:50:00,21.76,21.89,21.7,21.82,259030.0,21.0946,21.2206,21.0364,21.1528,259030.0
2020-04-21 10:00:00,21.82,21.85,21.57,21.63,237207.0,21.1528,21.1818,20.9104,20.9686,237207.0
2020-04-21 10:10:00,21.63,21.67,21.53,21.59,148614.0,20.9686,21.0074,20.8716,20.9298,148614.0
2020-04-21 10:20:00,21.59,21.68,21.56,21.64,199766.0,20.9298,21.017,20.9007,20.9783,199766.0
2020-04-21 10:30:00,21.64,21.67,21.55,21.57,166782.0,20.9783,21.0074,20.891,20.9104,166782.0
2020-04-21 10:40:00,21.57,21.62,21.52,21.53,160432.0,20.9104,20.9589,20.8619,20.8716,160432.0
2020-04-21 10:50:00,21.53,21.6,21.51,21.53,166115.0,20.8716,20.9395,20.8522,20.8716,166115.0
2020-04-21 11:00:00,21.52,21.55,21.42,21.45,305971.0,20.8619,20.891,20.765,20.7941,305971.0
2020-04-21 11:10:00,21.44,21.47,21.35,21.47,266505.0,20.7844,20.8135,20.6971,20.8135,266505.0
2020-04-21 11:20:00,21.46,21.57,21.38,21.42,125542.0,20.8038,20.9104,20.7262,20.765,125542.0
2020-04-21 11:30:00,21.41,21.53,21.29,21.3,172383.0,20.7553,20.8716,20.639,20.6487,172383.0
2020-04-21 11:40:00,21.3,21.32,21.26,21.32,202040.0,20.6487,20.6681,20.6099,20.6681,202040.0
2020-04-21 11:50:00,21.33,21.43,21.28,21.39,361094.0,20.6777,20.7747,20.6293,20.7359,361094.0
2020-04-21 12:00:00,21.39,21.41,21.32,21.34,82403.0,20.7359,20.7553,20.6681,20.6874,82403.0
2020-04-21 12:10:00,21.35,21.42,21.3,21.31,123002.0,20.6971,20.765,20.6487,20.6584,123002.0
2020-04-21 12:20:00,21.32,21.34,21.25,21.26,153518.0,20.6681,20.6874,20.6002,20.6099,153518.0
2020-04-21 12:30:00,21.26,21.33,21.22,21.23,435992.0,20.6099,20.6777,20.5711,20.5808,435992.0
2020-04-21 12:40:00,21.23,21.27,21.2,21.25,129013.0,20.5808,20.6196,20.5517,20.6002,129013.0
2020-04-21 12:50:00,21.26,21.32,21.21,21.24,153940.0,20.6099,20.6681,20.5614,20.5905,153940.0
2020-04-21 13:00:00,21.23,21.3,21.21,21.25,155585.0,20.5808,20.6487,20.5614,20.6002,155585.0
2020-04-21 13:10:00,21.24,21.28,21.22,21.23,221945.0,20.5905,20.6293,20.5711,20.5808,221945.0
2020-04-21 13:20:00,21.23,21.34,21.22,21.34,432270.0,20.5808,20.6874,20.5711,20.6874,432270.0
2020-04-21 13:30:00,21.32,21.4,21.3,21.37,179782.0,20.6681,20.7456,20.6487,20.7165,179782.0
2020-04-21 13:40:00,21.37,21.37,21.15,21.16,198287.0,20.7165,20.7165,20.5033,20.5129,198287.0
2020-04-21 13:50:00,21.16,21.17,21.01,21.01,333484.0,20.5129,20.5226,20.3675,20.3675,333484.0
2020-04-21 14:00:00,21.02,21.09,21.0,21.06,613941.0,20.3772,20.4451,20.3578,20.416,613941.0
2020-04-21 14:10:00,21.05,21.09,21.01,21.04,228312.0,20.4063,20.4451,20.3675,20.3966,228312.0
2020-04-21 14:20:00,21.04,21.15,20.98,21.0,855497.0,20.3966,20.5033,20.3385,20.3578,855497.0
2020-04-21 14:30:00,21.0,21.09,20.99,21.05,425066.0,20.3578,20.4451,20.3481,20.4063,425066.0
2020-04-21 14:40:00,21.05,21.14,21.0,21.11,232530.0,20.4063,20.4936,20.3578,20.4645,232530.0
2020-04-21 14:50:00,21.11,21.21,21.1,21.18,158565.0,20.4645,20.5614,20.4548,20.5323,158565.0
2020-04-21 15:00:00,21.18,21.28,21.12,21.15,185602.0,20.5323,20.6293,20.4742,20.5033,185602.0
2020-04-21 15:10:00,21.15,21.29,21.14,21.27,223112.0,20.5033,20.639,20.4936,20.6196,223112.0
2020-04-21 15:20:00,21.26,21.32,21.23,21.24,187255.0,20.6099,20.6681,20.5808,20.5905,187255.0
2020-04-21 15:30:00,21.23,21.32,21.15,21.3,272643.0,20.5808,20.6681,20.5033,20.6487,272643.0
2020-04-21 15:40:00,21.3,21.31,21.2,21.22,288719.0,20.6487,20.6584,20.5517,20.5711,288719.0
2020-04-21 15:50:00,21.22,21.32,21.2,21.23,782524.0,20.5711,20.6681,20.5517,20.5808,782524.0
2020-04-22 09:30:00,21.65,21.78,21.41,21.46,483134.0,20.988,21.114,20.7553,20.8038,483134.0
2020-04-22 09:40:00,21.44,21.63,21.35,21.36,229621.0,20.7844,20.9686,20.6971,20.7068,229621.0
2020-04-22 09:50:00,21.36,21.41,21.27,21.33,182964.0,20.7068,20.7553,20.6196,20.6777,182964.0
2020-04-22 10:00:00,21.33,21.35,21.2,21.25,161317.0,20.6777,20.6971,20.5517,20.6002,161317.0
2020-04-22 10:10:00,21.26,21.31,21.16,21.3,268740.0,20.6099,20.6584,20.5129,20.6487,268740.0
2020-04-22 10:20:00,21.3,21.35,21.23,21.24,149156.0,20.6487,20.6971,20.5808,20.5905,149156.0
2020-04-22 10:30:00,21.23,21.34,21.2,21.29,145573.0,20.5808,20.6874,20.5517,20.639,145573.0
2020-04-22 10:40:00,21.29,21.32,21.23,21.23,93512.0,20.639,20.6681,20.5808,20.5808,93512.0
2020-04-22 10:50:00,21.23,21.26,21.15,21.2,133844.0,20.5808,20.6099,20.5033,20.5517,133844.0
2020-04-22 11:00:00,21.2,21.22,21.13,21.18,166028.0,20.5517,20.5711,20.4839,20.5323,166028.0
2020-04-22 11:10:00,21.19,21.28,21.15,21.22,110559.0,20.542,20.6293,20.5033,20.5711,110559.0
2020-04-22 11:20:00,21.23,21.31,21.2,21.28,133367.0,20.5808,20.6584,20.5517,20.6293,133367.0
2020-04-22 11:30:00,21.28,21.32,21.25,21.3,100423.0,20.6293,20.6681,20.6002,20.6487,100423.0
2020-04-22 11:40:00,21.3,21.39,21.29,21.37,105739.0,20.6487,20.7359,20.639,20.7165,105739.0
2020-04-22 11:50:00,21.38,21.4,21.31,21.34,92049.0,20.7262,20.7456,20.6584,20.6874,92049.0
2020-04-22 12:00:00,21.35,21.36,21.29,21.29,59967.0,20.6971,20.7068,20.639,20.639,59967.0
2020-04-22 12:10:00,21.29,21.35,21.25,21.33,131168.0,20.639,20.6971,20.6002,20.6777,131168.0
2020-04-22 12:20:00,21.32,21.33,21.25,21.28,91391.0,20.6681,20.6777,20.6002,20.6293,91391.0
2020-04-22 12:30:00,21.29,21.3,21.26,21.27,83160.0,20.639,20.6487,20.6099,20.6196,83160.0
2020-04-22 12:40:00,21.27,21.3,21.18,21.2,156020.0,20.6196,20.6487,20.5323,20.5517,156020.0
2020-04-22 12:50:00,21.2,21.21,21.07,21.15,259654.0,20.5517,20.5614,20.4257,20.5033,259654.0
2020-04-22 13:00:00,21.15,21.15,21.09,21.11,92026.0,20.5033,20.5033,20.4451,20.4645,92026.0
2020-04-22 13:10:00,21.12,21.18,21.1,21.15,107745.0,20.4742,20.5323,20.4548,20.5033,107745.0
2020-04-22 13:20:00,21.15,21.31,21.15,21.23,242432.0,20.5033,20.6584,20.5033,20.5808,242432.0
2020-04-22 13:30:00,21.23,21.26,21.2,21.21,68969.0,20.5808,20.6099,20.5517,20.5614,68969.0
2020-04-22 13:40:00,21.21,21.23,21.17,21.2,90207.0,20.5614,20.5808,20.5226,20.5517,90207.0
2020-04-22 13:50:00,21.2,21.23,21.16,21.19,88237.0,20.5517,20.5808,20.5129,20.542,88237.0
2020-04-22 14:00:00,21.19,21.2,21.14,21.17,67518.0,20.542,20.5517,20.4936,20.5226,67518.0
2020-04-22 14:10:00,21.16,21.17,21.13,21.15,67640.0,20.5129,20.5226,20.4839,20.5033,67640.0
2020-04-22 14:20:00,21.14,21.2,21.14,21.16,106995.0,20.4936,20.5517,20.4936,20.5129,106995.0
2020-04-22 14:30:00,21.16,21.23,21.16,21.2,139639.0,20.5129,20.5808,20.5129,20.5517,139639.0
2020-04-22 14:40:00,21.2,21.23,21.18,21.22,82587.0,20.5517,20.5808,20.5323,20.5711,82587.0
2020-04-22 14:50:00,21.23,21.25,21.17,21.22,111842.0,20.5808,20.6002,20.5226,20.5711,111842.0
2020-04-22 15:00:00,21.21,21.24,21.18,21.21,219044.0,20.5614,20.5905,20.5323,20.5614,219044.0
2020-04-22 15:10:00,21.2,21.22,21.19,21.2,130720.0,20.5517,20.5711,20.542,20.5517,130720.0
2020-04-22 15:20:00,21.2,21.25,21.18,21.23,245515.0,20.5517,20.6002,20.5323,20.5808,245515.0
2020-04-22 15:30:00,21.23,21.29,21.22,21.28,236987.0,20.5808,20.639,20.5711,20.6293,236987.0
2020-04-22 15:40:00,21.28,21.37,21.26,21.37,527114.0,20.6293,20.7165,20.6099,20.7165,527114.0
2020-04-22 15:50:00,21.37,21.42,21.29,21.29,653480.0,20.7165,20.765,20.639,20.639,653480.0
2020-04-23 09:30:00,21.55,21.87,21.46,21.87,492474.0,20.891,21.2012,20.8038,21.2012,492474.0
2020-04-23 09:40:00,21.87,21.92,21.7,21.71,259821.0,21.2012,21.2497,21.0364,21.0461,259821.0
2020-04-23 09:50:00,21.7,21.73,21.49,21.61,218600.0,21.0364,21.0655,20.8329,20.9492,218600.0
2020-04-23 10:00:00,21.61,21.62,21.47,21.55,225345.0,20.9492,20.9589,20.8135,20.891,225345.0
2020-04-23 10:10:00,21.55,21.63,21.53,21.6,214395.0,20.891,20.9686,20.8716,20.9395,214395.0
2020-04-23 10:20:00,21.6,21.72,21.59,21.72,462454.0,20.9395,21.0558,20.9298,21.0558,462454.0
2020-04-23 10:30:00,21.73,21.93,21.72,21.91,225831.0,21.0655,21.2594,21.0558,21.24,225831.0
2020-04-23 10:40:00,21.91,22.0,21.87,21.91,206464.0,21.24,21.3273,21.2012,21.24,206464.0
2020-04-23 10:50:00,21.92,21.94,21.81,21.82,234920.0,21.2497,21.2691,21.1431,21.1528,234920.0
2020-04-23 11:00:00,21.83,21.83,21.74,21.79,166222.0,21.1625,21.1625,21.0752,21.1237,166222.0
2020-04-23 11:10:00,21.79,21.99,21.76,21.96,296934.0,21.1237,21.3176,21.0946,21.2885,296934.0
2020-04-23 11:20:00,21.96,22.04,21.94,22.0,435205.0,21.2885,21.366,21.2691,21.3273,435205.0
2020-04-23 11:30:00,22.0,22.06,21.8,21.84,283413.0,21.3273,21.3854,21.1334,21.1722,283413.0
2020-04-23 11:40:00,21.85,21.92,21.8,21.82,124323.0,21.1818,21.2497,21.1334,21.1528,124323.0
2020-04-23 11:50:00,21.82,21.84,21.77,21.82,227262.0,21.1528,21.1722,21.1043,21.1528,227262.0
2020-04-23 12:00:00,21.82,21.85,21.81,21.82,333914.0,21.1528,21.1818,21.1431,21.1528,333914.0
2020-04-23 12:10:00,21.82,21.94,21.82,21.91,193389.0,21.1528,21.2691,21.1528,21.24,193389.0
2020-04-23 12:20:00,21.91,21.99,21.9,21.96,113139.0,21.24,21.3176,21.2303,21.2885,113139.0
2020-04-23 12:30:00,21.96,22.01,21.93,21.98,147893.0,21.2885,21.337,21.2594,21.3079,147893.0
2020-04-23 12:40:00,21.99,22.01,21.66,21.71,415879.0,21.3176,21.337,20.9977,21.0461,415879.0
2020-04-23 12:50:00,21.71,21.75,21.55,21.68,280770.0,21.0461,21.0849,20.891,21.017,280770.0
2020-04-23 13:00:00,21.67,21.8,21.66,21.73,118849.0,21.0074,21.1334,20.9977,21.0655,118849.0
2020-04-23 13:10:00,21.72,21.83,21.72,21.74,105233.0,21.0558,21.1625,21.0558,21.0752,105233.0
2020-04-23 13:20:00,21.73,21.74,21.6,21.7,149853.0,21.0655,21.0752,20.9395,21.0364,149853.0
2020-04-23 13:30:00,21.7,21.77,21.67,21.7,141316.0,21.0364,21.1043,21.0074,21.0364,141316.0
2020-04-23 13:40:00,21.7,21.72,21.6,21.6,201097.0,21.0364,21.0558,20.9395,20.9395,201097.0
2020-04-23 13:50:00,21.61,21.61,21.51,21.55,185777.0,20.9492,20.9492,20.8522,20.891,185777.0
2020-04-23 14:00:00,21.55,21.56,21.48,21.49,184970.0,20.891,20.9007,20.8232,20.8329,184970.0
2020-04-23 14:10:00,21.49,21.61,21.44,21.54,207941.0,20.8329,20.9492,20.7844,20.8813,207941.0
2020-04-23 14:20:00,21.55,21.64,21.54,21.62,132408.0,20.891,20.9783,20.8813,20.9589,132408.0
2020-04-23 14:30:00,21.62,21.65,21.55,21.58,115406.0,20.9589,20.988,20.891,20.9201,115406.0
2020-04-23 14:40:00,21.59,21.64,21.57,21.59,114470.0,20.9298,20.9783,20.9104,20.9298,114470.0
2020-04-23 14:50:00,21.59,21.71,21.58,21.66,127417.0,20.9298,21.0461,20.9201,20.9977,127417.0
2020-04-23 15:00:00,21.66,21.67,21.58,21.62,175355.0,20.9977,21.0074,20.9201,20.9589,175355.0
2020-04-23 15:10:00,21.62,21.62,21.53,21.56,254500.0,20.9589,20.9589,20.8716,20.9007,254500.0
2020-04-23 15:20:00,21.56,21.65,21.54,21.63,203099.0,20.9007,20.988,20.8813,20.9686,203099.0
2020-04-23 15:30:00,21.63,21.7,21.57,21.67,189742.0,20.9686,21.0364,20.9104,21.0074,189742.0
2020-04-23 15:40:00,21.67,21.71,21.6,21.68,182896.0,21.0074,21.0461,20.9395,21.017,182896.0
2020-04-23 15:50:00,21.68,21.68,21.49,21.52,691451.0,21.017,21.017,20.8329,20.8619,691451.0
2020-04-24 09:30:00,21.71,21.98,21.66,21.94,351913.0,21.0461,21.3079,20.9977,21.2691,351913.0
2020-04-24 09:40:00,21.95,21.98,21.79,21.86,205713.0,21.2788,21.3079,21.1237,21.1915,205713.0
2020-04-24 09:50:00,21.87,21.93,21.78,21.81,187936.0,21.2012,21.2594,21.114,21.1431,187936.0
2020-04-24 10:00:00,21.82,21.94,21.75,21.75,172458.0,21.1528,21.2691,21.0849,21.0849,172458.0
2020-04-24 10:10:00,21.75,21.81,21.57,21.69,256006.0,21.0849,21.1431,20.9104,21.0267,256006.0
2020-04-24 10:20:00,21.69,21.72,21.62,21.65,106255.0,21.0267,21.0558,20.9589,20.988,106255.0
2020-04-24 10:30:00,21.64,21.79,21.6,21.76,167870.0,20.9783,21.1237,20.9395,21.0946,167870.0
2020-04-24 10:40:00,21.77,21.8,21.74,21.78,100793.0,21.1043,21.1334,21.0752,21.114,100793.0
2020-04-24 10:50:00,21.78,21.81,21.7,21.76,83828.0,21.114,21.1431,21.0364,21.0946,83828.0
2020-04-24 11:00:00,21.75,21.76,21.61,21.63,149597.0,21.0849,21.0946,20.9492,20.9686,149597.0
2020-04-24 11:10:00,21.63,21.67,21.54,21.58,389586.0,20.9686,21.0074,20.8813,20.9201,389586.0
2020-04-24 11:20:00,21.59,21.69,21.56,21.61,139024.0,20.9298,21.0267,20.9007,20.9492,139024.0
2020-04-24 11:30:00,21.62,21.68,21.59,21.67,81537.0,20.9589,21.017,20.9298,21.0074,81537.0
2020-04-24 11:40:00,21.66,21.75,21.62,21.75,87042.0,20.9977,21.0849,20.9589,21.0849,87042.0
2020-04-24 11:50:00,21.76,21.76,21.65,21.67,88365.0,21.0946,21.0946,20.988,21.0074,88365.0
2020-04-24 12:00:00,21.66,21.71,21.61,21.69,68565.0,20.9977,21.0461,20.9492,21.0267,68565.0
2020-04-24 12:10:00,21.69,21.69,21.61,21.64,94157.0,21.0267,21.0267,20.9492,20.9783,94157.0
2020-04-24 12:20:00,21.63,21.63,21.54,21.61,103308.0,20.9686,20.9686,20.8813,20.9492,103308.0
2020-04-24 12:30:00,21.6,21.63,21.56,21.63,146013.0,20.9395,20.9686,20.9007,20.9686,146013.0
2020-04-24 12:40:00,21.63,21.7,21.62,21.68,103471.0,20.9686,21.0364,20.9589,21.017,103471.0
2020-04-24 12:50:00,21.68,21.68,21.61,21.65,70476.0,21.017,21.017,20.9492,20.988,70476.0
2020-04-24 13:00:00,21.64,21.69,21.62,21.68,153538.0,20.9783,21.0267,20.9589,21.017,153538.0
2020-04-24 13:10:00,21.69,21.74,21.63,21.72,161436.0,21.0267,21.0752,20.9686,21.0558,161436.0
2020-04-24 13:20:00,21.72,21.84,21.71,21.83,141095.0,21.0558,21.1722,21.0461,21.1625,141095.0
2020-04-24 13:30:00,21.84,21.85,21.8,21.82,125842.0,21.1722,21.1818,21.1334,21.1528,125842.0
2020-04-24 13:40:00,21.83,21.91,21.83,21.88,192944.0,21.1625,21.24,21.1625,21.2109,192944.0
2020-04-24 13:50:00,21.87,21.92,21.86,21.92,140800.0,21.2012,21.2497,21.1915,21.2497,140800.0
2020-04-24 14:00:00,21.93,21.93,21.83,21.88,165279.0,21.2594,21.2594,21.1625,21.2109,165279.0
2020-04-24 14:10:00,21.88,21.94,21.86,21.93,123681.0,21.2109,21.2691,21.1915,21.2594,123681.0
2020-04-24 14:20:00,21.93,21.97,21.91,21.96,134940.0,21.2594,21.2982,21.24,21.2885,134940.0
2020-04-24 14:30:00,21.96,22.05,21.94,22.04,139093.0,21.2885,21.3757,21.2691,21.366,139093.0
2020-04-24 14:40:00,22.05,22.13,22.01,22.11,177183.0,21.3757,21.4533,21.337,21.4339,177183.0
2020-04-24 14:50:00,22.12,22.16,22.08,22.12,133515.0,21.4436,21.4824,21.4048,21.4436,133515.0
2020-04-24 15:00:00,22.12,22.16,22.07,22.15,184449.0,21.4436,21.4824,21.3951,21.4727,184449.0
2020-04-24 15:10:00,22.14,22.17,22.08,22.13,268315.0,21.463,21.4921,21.4048,21.4533,268315.0
2020-04-24 15:20:00,22.13,22.16,22.09,22.15,296723.0,21.4533,21.4824,21.4145,21.4727,296723.0
2020-04-24 15:30:00,22.15,22.18,22.13,22.18,211823.0,21.4727,21.5018,21.4533,21.5018,211823.0
2020-04-24 15:40:00,22.18,22.24,22.14,22.17,352874.0,21.5018,21.5599,21.463,21.4921,352874.0
2020-04-24 15:50:00,22.17,22.18,21.91,21.95,1235237.0,21.4921,21.5018,21.24,21.2788,1235237.0
2020-04-27 09:30:00,21.52,21.8,21.14,21.77,1814922.0,20.8619,21.1334,20.4936,21.1043,1814922.0
2020-04-27 09:40:00,21.77,21.78,21.54,21.72,684149.0,21.1043,21.114,20.8813,21.0558,684149.0
2020-04-27 09:50:00,21.73,21.84,21.62,21.64,585720.0,21.0655,21.1722,20.9589,20.9783,585720.0
2020-04-27 10:00:00,21.64,21.65,21.46,21.61,467404.0,20.9783,20.988,20.8038,20.9492,467404.0
2020-04-27 10:10:00,21.61,21.61,21.45,21.58,632044.0,20.9492,20.9492,20.7941,20.9201,632044.0
2020-04-27 10:20:00,21.58,21.75,21.57,21.64,451319.0,20.9201,21.0849,20.9104,20.9783,451319.0
2020-04-27 10:30:00,21.63,21.67,21.57,21.64,319698.0,20.9686,21.0074,20.9104,20.9783,319698.0
2020-04-27 10:40:00,21.64,21.65,21.53,21.59,524139.0,20.9783,20.988,20.8716,20.9298,524139.0
2020-04-27 10:50:00,21.59,21.83,21.58,21.8,550110.0,20.9298,21.1625,20.9201,21.1334,550110.0
2020-04-27 11:00:00,21.8,21.84,21.58,21.69,350528.0,21.1334,21.1722,20.9201,21.0267,350528.0
2020-04-27 11:10:00,21.69,21.7,21.61,21.67,243326.0,21.0267,21.0364,20.9492,21.0074,243326.0
2020-04-27 11:20:00,21.68,21.79,21.64,21.76,341737.0,21.017,21.1237,20.9783,21.0946,341737.0
2020-04-27 11:30:00,21.75,21.91,21.7,21.87,464693.0,21.0849,21.24,21.0364,21.2012,464693.0
2020-04-27 11:40:00,21.88,21.98,21.86,21.96,407259.0,21.2109,21.3079,21.1915,21.2885,407259.0
2020-04-27 11:50:00,21.96,22.07,21.93,22.04,372007.0,21.2885,21.3951,21.2594,21.366,372007.0
2020-04-27 12:00:00,22.04,22.1,21.99,22.02,218890.0,21.366,21.4242,21.3176,21.3466,218890.0
2020-04-27 12:10:00,22.02,22.03,21.92,21.96,272745.0,21.3466,21.3563,21.2497,21.2885,272745.0
2020-04-27 12:20:00,21.96,22.01,21.9,21.99,272855.0,21.2885,21.337,21.2303,21.3176,272855.0
2020-04-27 12:30:00,21.99,22.09,21.98,22.02,476539.0,21.3176,21.4145,21.3079,21.3466,476539.0
2020-04-27 12:40:00,22.01,22.12,22.01,22.09,530013.0,21.337,21.4436,21.337,21.4145,530013.0
2020-04-27 12:50:00,22.08,22.18,22.01,22.18,251027.0,21.4048,21.5018,21.337,21.5018,251027.0
2020-04-27 13:00:00,22.18,22.19,22.07,22.09,212721.0,21.5018,21.5115,21.3951,21.4145,212721.0
2020-04-27 13:10:00,22.1,22.22,22.08,22.17,457698.0,21.4242,21.5405,21.4048,21.4921,457698.0
2020-04-27 13:20:00,22.16,22.24,22.13,22.21,361201.0,21.4824,21.5599,21.4533,21.5308,361201.0
2020-04-27 13:30:00,22.22,22.26,22.16,22.23,370135.0,21.5405,21.5793,21.4824,21.5502,370135.0
2020-04-27 13:40:00,22.23,22.24,22.15,22.22,320235.0,21.5502,21.5599,21.4727,21.5405,320235.0
2020-04-27 13:50:00,22.22,22.25,22.16,22.2,409057.0,21.5405,21.5696,21.4824,21.5211,409057.0
2020-04-27 14:00:00,22.2,22.3,22.2,22.3,288792.0,21.5211,21.6181,21.5211,21.6181,288792.0
2020-04-27 14:10:00,22.29,22.36,22.29,22.3,321975.0,21.6084,21.6763,21.6084,21.6181,321975.0
2020-04-27 14:20:00,22.3,22.31,22.23,22.23,361728.0,21.6181,21.6278,21.5502,21.5502,361728.0
2020-04-27 14:30:00,22.23,22.31,22.23,22.27,351903.0,21.5502,21.6278,21.5502,21.589,351903.0
2020-04-27 14:40:00,22.27,22.34,22.26,22.29,296874.0,21.589,21.6569,21.5793,21.6084,296874.0
2020-04-27 14:50:00,22.29,22.3,22.23,22.24,375128.0,21.6084,21.6181,21.5502,21.5599,375128.0
2020-04-27 15:00:00,22.24,22.44,22.24,22.4,376453.0,21.5599,21.7538,21.5599,21.715,376453.0
2020-04-27 15:10:00,22.39,22.52,22.38,22.48,413283.0,21.7053,21.8314,21.6956,21.7926,413283.0
2020-04-27 15:20:00,22.48,22.52,22.46,22.52,538532.0,21.7926,21.8314,21.7732,21.8314,538532.0
2020-04-27 15:30:00,22.52,22.55,22.48,22.54,424893.0,21.8314,21.8604,21.7926,21.8507,424893.0
2020-04-27 15:40:00,22.54,22.57,22.43,22.5,705855.0,21.8507,21.8798,21.7441,21.812,705855.0
2020-04-27 15:50:00,22.49,22.52,22.4,22.45,1205697.0,21.8023,21.8314,21.715,21.7635,1205697.0
2020-04-28 09:30:00,23.18,23.4,23.0,23.14,855779.0,22.4712,22.6845,22.2967,22.4324,855779.0
2020-04-28 09:40:00,23.15,23.2,22.97,23.13,836630.0,22.4421,22.4906,22.2676,22.4227,836630.0
2020-04-28 09:50:00,23.14,23.16,22.96,23.0,1024288.0,22.4324,22.4518,22.2579,22.2967,1024288.0
2020-04-28 10:00:00,22.99,23.16,22.95,23.14,832396.0,22.287,22.4518,22.2482,22.4324,832396.0
2020-04-28 10:10:00,23.14,23.36,23.0,23.29,1051674.0,22.4324,22.6457,22.2967,22.5778,1051674.0
2020-04-28 10:20:00,23.29,23.29,22.97,23.03,634625.0,22.5778,22.5778,22.2676,22.3258,634625.0
2020-04-28 10:30:00,23.03,23.06,22.77,22.84,658598.0,22.3258,22.3548,22.0737,22.1416,658598.0
2020-04-28 10:40:00,22.84,22.87,22.58,22.64,365954.0,22.1416,22.1707,21.8895,21.9477,365954.0
2020-04-28 10:50:00,22.64,22.64,22.36,22.41,447134.0,21.9477,21.9477,21.6763,21.7247,447134.0
2020-04-28 11:00:00,22.42,22.68,22.38,22.63,291192.0,21.7344,21.9865,21.6956,21.938,291192.0
2020-04-28 11:10:00,22.62,22.77,22.6,22.7,322326.0,21.9283,22.0737,21.9089,22.0059,322326.0
2020-04-28 11:20:00,22.71,22.81,22.69,22.73,258288.0,22.0155,22.1125,21.9962,22.0349,258288.0
2020-04-28 11:30:00,22.73,22.8,22.7,22.71,213377.0,22.0349,22.1028,22.0059,22.0155,213377.0
2020-04-28 11:40:00,22.71,22.76,22.66,22.69,238228.0,22.0155,22.064,21.9671,21.9962,238228.0
2020-04-28 11:50:00,22.69,22.75,22.62,22.72,314414.0,21.9962,22.0543,21.9283,22.0252,314414.0
2020-04-28 12:00:00,22.72,22.81,22.72,22.79,232164.0,22.0252,22.1125,22.0252,22.0931,232164.0
2020-04-28 12:10:00,22.79,22.84,22.67,22.68,433893.0,22.0931,22.1416,21.9768,21.9865,433893.0
2020-04-28 12:20:00,22.68,22.75,22.67,22.71,187579.0,21.9865,22.0543,21.9768,22.0155,187579.0
2020-04-28 12:30:00,22.71,22.78,22.66,22.76,282787.0,22.0155,22.0834,21.9671,22.064,282787.0
2020-04-28 12:40:00,22.76,22.79,22.61,22.66,250025.0,22.064,22.0931,21.9186,21.9671,250025.0
2020-04-28 12:50:00,22.65,22.7,22.57,22.67,174356.0,21.9574,22.0059,21.8798,21.9768,174356.0
2020-04-28 13:00:00,22.67,22.7,22.61,22.64,210854.0,21.9768,22.0059,21.9186,21.9477,210854.0
2020-04-28 13:10:00,22.64,22.64,22.54,22.55,169284.0,21.9477,21.9477,21.8507,21.8604,169284.0
2020-04-28 13:20:00,22.54,22.63,22.53,22.6,292695.0,21.8507,21.938,21.8411,21.9089,292695.0
2020-04-28 13:30:00,22.6,22.6,22.52,22.56,150875.0,21.9089,21.9089,21.8314,21.8701,150875.0
2020-04-28 13:40:00,22.56,22.65,22.56,22.63,164303.0,21.8701,21.9574,21.8701,21.938,164303.0
2020-04-28 13:50:00,22.63,22.64,22.55,22.59,131303.0,21.938,21.9477,21.8604,21.8992,131303.0
2020-04-28 14:00:00,22.59,22.64,22.56,22.59,132050.0,21.8992,21.9477,21.8701,21.8992,132050.0
2020-04-28 14:10:00,22.59,22.71,22.57,22.68,246840.0,21.8992,22.0155,21.8798,21.9865,246840.0
2020-04-28 14:20:00,22.67,22.74,22.66,22.71,173907.0,21.9768,22.0446,21.9671,22.0155,173907.0
2020-04-28 14:30:00,22.71,22.8,22.7,22.71,177756.0,22.0155,22.1028,22.0059,22.0155,177756.0
2020-04-28 14:40:00,22.71,22.74,22.62,22.69,217316.0,22.0155,22.0446,21.9283,21.9962,217316.0
2020-04-28 14:50:00,22.7,22.72,22.61,22.66,221138.0,22.0059,22.0252,21.9186,21.9671,221138.0
2020-04-28 15:00:00,22.67,22.67,22.58,22.64,342561.0,21.9768,21.9768,21.8895,21.9477,342561.0
2020-04-28 15:10:00,22.65,22.68,22.59,22.62,358736.0,21.9574,21.9865,21.8992,21.9283,358736.0
2020-04-28 15:20:00,22.63,22.69,22.54,22.61,382903.0,21.938,21.9962,21.8507,21.9186,382903.0
2020-04-28 15:30:00,22.61,22.68,22.59,22.62,463150.0,21.9186,21.9865,21.8992,21.9283,463150.0
2020-04-28 15:40:00,22.62,22.67,22.43,22.48,750121.0,21.9283,21.9768,21.7441,21.7926,750121.0
2020-04-28 15:50:00,22.47,22.47,22.1,22.18,3249089.0,21.7829,21.7829,21.4242,21.5018,3249089.0
2020-04-29 09:30:00,22.75,23.16,22.68,23.02,1236400.0,22.0543,22.4518,21.9865,22.3161,1236400.0
2020-04-29 09:40:00,23.02,23.4,22.97,23.37,1279018.0,22.3161,22.6845,22.2676,22.6554,1279018.0
2020-04-29 09:50:00,23.37,23.68,23.29,23.59,614972.0,22.6554,22.9559,22.5778,22.8686,614972.0
2020-04-29 10:00:00,23.59,23.65,23.43,23.51,500791.0,22.8686,22.9268,22.7135,22.7911,500791.0
2020-04-29 10:10:00,23.51,23.63,23.42,23.59,398254.0,22.7911,22.9074,22.7038,22.8686,398254.0
2020-04-29 10:20:00,23.58,23.84,23.54,23.83,465628.0,22.8589,23.111,22.8202,23.1013,465628.0
2020-04-29 10:30:00,23.83,24.08,23.82,24.04,671505.0,23.1013,23.3437,23.0916,23.3049,671505.0
2020-04-29 10:40:00,24.04,24.2,23.96,24.18,804368.0,23.3049,23.46,23.2273,23.4406,804368.0
2020-04-29 10:50:00,24.19,24.2,24.07,24.08,304171.0,23.4503,23.46,23.334,23.3437,304171.0
2020-04-29 11:00:00,24.08,24.12,23.84,24.0,1339271.0,23.3437,23.3824,23.111,23.2661,1339271.0
2020-04-29 11:10:00,24.0,24.28,23.96,24.2,611935.0,23.2661,23.5375,23.2273,23.46,611935.0
2020-04-29 11:20:00,24.2,24.35,24.17,24.28,477463.0,23.46,23.6054,23.4309,23.5375,477463.0
2020-04-29 11:30:00,24.29,24.3,24.21,24.28,345829.0,23.5472,23.5569,23.4697,23.5375,345829.0
2020-04-29 11:40:00,24.28,24.32,24.17,24.2,293756.0,23.5375,23.5763,23.4309,23.46,293756.0
2020-04-29 11:50:00,24.2,24.22,24.09,24.13,309355.0,23.46,23.4794,23.3534,23.3921,309355.0
2020-04-29 12:00:00,24.12,24.35,24.12,24.32,373593.0,23.3824,23.6054,23.3824,23.5763,373593.0
2020-04-29 12:10:00,24.32,24.33,24.2,24.21,274328.0,23.5763,23.586,23.46,23.4697,274328.0
2020-04-29 12:20:00,24.21,24.25,24.16,24.19,301006.0,23.4697,23.5085,23.4212,23.4503,301006.0
2020-04-29 12:30:00,24.18,24.46,24.18,24.46,336401.0,23.4406,23.712,23.4406,23.712,336401.0
2020-04-29 12:40:00,24.46,24.47,24.35,24.4,326248.0,23.712,23.7217,23.6054,23.6539,326248.0
2020-04-29 12:50:00,24.4,24.47,24.38,24.46,445762.0,23.6539,23.7217,23.6345,23.712,445762.0
2020-04-29 13:00:00,24.46,24.5,24.4,24.5,217029.0,23.712,23.7508,23.6539,23.7508,217029.0
2020-04-29 13:10:00,24.49,24.57,24.38,24.4,1443117.0,23.7411,23.8187,23.6345,23.6539,1443117.0
2020-04-29 13:20:00,24.39,24.4,24.23,24.25,852261.0,23.6442,23.6539,23.4891,23.5085,852261.0
2020-04-29 13:30:00,24.25,24.28,24.17,24.25,250954.0,23.5085,23.5375,23.4309,23.5085,250954.0
2020-04-29 13:40:00,24.25,24.34,24.18,24.21,234967.0,23.5085,23.5957,23.4406,23.4697,234967.0
2020-04-29 13:50:00,24.21,24.22,24.01,24.04,237514.0,23.4697,23.4794,23.2758,23.3049,237514.0
2020-04-29 14:00:00,24.05,24.1,23.82,23.85,338218.0,23.3146,23.363,23.0916,23.1207,338218.0
2020-04-29 14:10:00,23.86,24.06,23.85,23.97,295235.0,23.1304,23.3243,23.1207,23.237,295235.0
2020-04-29 14:20:00,23.98,24.1,23.97,24.01,314454.0,23.2467,23.363,23.237,23.2758,314454.0
2020-04-29 14:30:00,24.01,24.01,23.9,23.98,384810.0,23.2758,23.2758,23.1692,23.2467,384810.0
2020-04-29 14:40:00,23.98,24.0,23.88,23.88,281107.0,23.2467,23.2661,23.1498,23.1498,281107.0
2020-04-29 14:50:00,23.89,23.97,23.82,23.95,354333.0,23.1595,23.237,23.0916,23.2176,354333.0
2020-04-29 15:00:00,23.95,24.06,23.94,24.02,257731.0,23.2176,23.3243,23.2079,23.2855,257731.0
2020-04-29 15:10:00,24.02,24.02,23.88,23.93,293242.0,23.2855,23.2855,23.1498,23.1982,293242.0
2020-04-29 15:20:00,23.93,23.99,23.89,23.95,291795.0,23.1982,23.2564,23.1595,23.2176,291795.0
2020-04-29 15:30:00,23.96,23.97,23.89,23.91,442240.0,23.2273,23.237,23.1595,23.1789,442240.0
2020-04-29 15:40:00,23.9,23.93,23.87,23.89,621781.0,23.1692,23.1982,23.1401,23.1595,621781.0
2020-04-29 15:50:00,23.87,23.89,23.58,23.78,1702495.0,23.1401,23.1595,22.8589,23.0528,1702495.0
2020-04-30 09:30:00,23.44,23.44,22.61,22.75,883142.0,22.7232,22.7232,21.9186,22.0543,883142.0
2020-04-30 09:40:00,22.75,22.9,22.6,22.83,585789.0,22.0543,22.1997,21.9089,22.1319,585789.0
2020-04-30 09:50:00,22.83,23.04,22.76,22.91,420845.0,22.1319,22.3355,22.064,22.2094,420845.0
2020-04-30 10:00:00,22.9,23.08,22.78,22.79,624411.0,22.1997,22.3742,22.0834,22.0931,624411.0
2020-04-30 10:10:00,22.79,23.01,22.77,22.92,329490.0,22.0931,22.3064,22.0737,22.2191,329490.0
2020-04-30 10:20:00,22.92,22.96,22.74,22.82,324734.0,22.2191,22.2579,22.0446,22.1222,324734.0
2020-04-30 10:30:00,22.83,22.99,22.83,22.88,249955.0,22.1319,22.287,22.1319,22.1804,249955.0
2020-04-30 10:40:00,22.87,22.9,22.75,22.87,255610.0,22.1707,22.1997,22.0543,22.1707,255610.0
2020-04-30 10:50:00,22.86,22.95,22.81,22.83,212424.0,22.161,22.2482,22.1125,22.1319,212424.0
2020-04-30 11:00:00,22.83,22.93,22.82,22.83,246021.0,22.1319,22.2288,22.1222,22.1319,246021.0
2020-04-30 11:10:00,22.83,22.92,22.76,22.8,268533.0,22.1319,22.2191,22.064,22.1028,268533.0
2020-04-30 11:20:00,22.79,22.83,22.73,22.78,296614.0,22.0931,22.1319,22.0349,22.0834,296614.0
2020-04-30 11:30:00,22.78,22.84,22.74,22.81,262061.0,22.0834,22.1416,22.0446,22.1125,262061.0
2020-04-30 11:40:00,22.8,22.85,22.72,22.75,205812.0,22.1028,22.1513,22.0252,22.0543,205812.0
2020-04-30 11:50:00,22.73,22.77,22.61,22.61,383207.0,22.0349,22.0737,21.9186,21.9186,383207.0
2020-04-30 12:00:00,22.61,22.62,22.44,22.59,430076.0,21.9186,21.9283,21.7538,21.8992,430076.0
2020-04-30 12:10:00,22.59,22.59,22.48,22.51,271122.0,21.8992,21.8992,21.7926,21.8217,271122.0
2020-04-30 12:20:00,22.51,22.55,22.49,22.52,216244.0,21.8217,21.8604,21.8023,21.8314,216244.0
2020-04-30 12:30:00,22.51,22.51,22.39,22.5,266103.0,21.8217,21.8217,21.7053,21.812,266103.0
2020-04-30 12:40:00,22.5,22.53,22.44,22.53,186467.0,21.812,21.8411,21.7538,21.8411,186467.0
2020-04-30 12:50:00,22.52,22.58,22.47,22.55,224934.0,21.8314,21.8895,21.7829,21.8604,224934.0
2020-04-30 13:00:00,22.54,22.54,22.39,22.44,175097.0,21.8507,21.8507,21.7053,21.7538,175097.0
2020-04-30 13:10:00,22.44,22.54,22.42,22.51,222985.0,21.7538,21.8507,21.7344,21.8217,222985.0
2020-04-30 13:20:00,22.51,22.52,22.39,22.39,244430.0,21.8217,21.8314,21.7053,21.7053,244430.0
2020-04-30 13:30:00,22.4,22.44,22.35,22.39,217375.0,21.715,21.7538,21.6666,21.7053,217375.0
2020-04-30 13:40:00,22.38,22.41,22.32,22.36,158843.0,21.6956,21.7247,21.6375,21.6763,158843.0
2020-04-30 13:50:00,22.36,22.41,22.32,22.32,158705.0,21.6763,21.7247,21.6375,21.6375,158705.0
2020-04-30 14:00:00,22.32,22.37,22.27,22.32,187371.0,21.6375,21.6859,21.589,21.6375,187371.0
2020-04-30 14:10:00,22.33,22.37,22.28,22.29,242286.0,21.6472,21.6859,21.5987,21.6084,242286.0
2020-04-30 14:20:00,22.29,22.37,22.28,22.34,155209.0,21.6084,21.6859,21.5987,21.6569,155209.0
2020-04-30 14:30:00,22.33,22.41,22.26,22.28,261610.0,21.6472,21.7247,21.5793,21.5987,261610.0
2020-04-30 14:40:00,22.28,22.34,22.25,22.33,268177.0,21.5987,21.6569,21.5696,21.6472,268177.0
2020-04-30 14:50:00,22.33,22.35,22.27,22.33,168853.0,21.6472,21.6666,21.589,21.6472,168853.0
2020-04-30 15:00:00,22.35,22.39,22.27,22.37,215781.0,21.6666,21.7053,21.589,21.6859,215781.0
2020-04-30 15:10:00,22.37,22.46,22.34,22.37,399800.0,21.6859,21.7732,21.6569,21.6859,399800.0
2020-04-30 15:20:00,22.37,22.39,22.33,22.37,230450.0,21.6859,21.7053,21.6472,21.6859,230450.0
2020-04-30 15:30:00,22.37,22.41,22.33,22.36,313656.0,21.6859,21.7247,21.6472,21.6763,313656.0
2020-04-30 15:40:00,22.35,22.36,22.27,22.32,456467.0,21.6666,21.6763,21.589,21.6375,456467.0
2020-04-30 15:50:00,22.32,22.45,22.25,22.29,1385783.0,21.6375,21.7635,21.5696,21.6084,1385783.0
2020-05-01 09:30:00,21.65,21.76,21.4,21.64,890075.0,20.988,21.0946,20.7456,20.9783,890075.0
2020-05-01 09:40:00,21.64,21.64,21.34,21.34,443287.0,20.9783,20.9783,20.6874,20.6874,443287.0
2020-05-01 09:50:00,21.34,21.4,21.15,21.18,611183.0,20.6874,20.7456,20.5033,20.5323,611183.0
2020-05-01 10:00:00,21.18,21.26,21.08,21.16,741187.0,20.5323,20.6099,20.4354,20.5129,741187.0
2020-05-01 10:10:00,21.16,21.22,21.02,21.14,712212.0,20.5129,20.5711,20.3772,20.4936,712212.0
2020-05-01 10:20:00,21.13,21.22,21.12,21.18,293628.0,20.4839,20.5711,20.4742,20.5323,293628.0
2020-05-01 10:30:00,21.18,21.2,21.1,21.2,462952.0,20.5323,20.5517,20.4548,20.5517,462952.0
2020-05-01 10:40:00,21.19,21.31,21.17,21.22,452470.0,20.542,20.6584,20.5226,20.5711,452470.0
2020-05-01 10:50:00,21.21,21.25,21.15,21.15,239767.0,20.5614,20.6002,20.5033,20.5033,239767.0
2020-05-01 11:00:00,21.16,21.2,21.11,21.14,349992.0,20.5129,20.5517,20.4645,20.4936,349992.0
2020-05-01 11:10:00,21.13,21.15,21.07,21.08,287800.0,20.4839,20.5033,20.4257,20.4354,287800.0
2020-05-01 11:20:00,21.07,21.12,21.03,21.04,218096.0,20.4257,20.4742,20.3869,20.3966,218096.0
2020-05-01 11:30:00,21.04,21.05,20.96,21.0,616774.0,20.3966,20.4063,20.3191,20.3578,616774.0
2020-05-01 11:40:00,21.0,21.02,20.91,20.93,251476.0,20.3578,20.3772,20.2706,20.29,251476.0
2020-05-01 11:50:00,20.92,20.98,20.84,20.98,222085.0,20.2803,20.3385,20.2027,20.3385,222085.0
2020-05-01 12:00:00,20.97,21.0,20.91,20.97,212796.0,20.3288,20.3578,20.2706,20.3288,212796.0
2020-05-01 12:10:00,20.98,21.06,20.97,21.03,358040.0,20.3385,20.416,20.3288,20.3869,358040.0
2020-05-01 12:20:00,21.03,21.06,20.97,20.99,292455.0,20.3869,20.416,20.3288,20.3481,292455.0
2020-05-01 12:30:00,20.99,21.01,20.91,20.94,245776.0,20.3481,20.3675,20.2706,20.2997,245776.0
2020-05-01 12:40:00,20.94,21.01,20.93,20.97,177411.0,20.2997,20.3675,20.29,20.3288,177411.0
2020-05-01 12:50:00,20.97,21.04,20.96,20.99,197698.0,20.3288,20.3966,20.3191,20.3481,197698.0
2020-05-01 13:00:00,20.99,21.08,20.96,21.05,188854.0,20.3481,20.4354,20.3191,20.4063,188854.0
2020-05-01 13:10:00,21.05,21.06,20.97,20.98,270237.0,20.4063,20.416,20.3288,20.3385,270237.0
2020-05-01 13:20:00,20.98,21.05,20.95,21.04,247966.0,20.3385,20.4063,20.3094,20.3966,247966.0
2020-05-01 13:30:00,21.04,21.1,21.03,21.05,294441.0,20.3966,20.4548,20.3869,20.4063,294441.0
2020-05-01 13:40:00,21.04,21.07,20.99,21.02,189908.0,20.3966,20.4257,20.3481,20.3772,189908.0
2020-05-01 13:50:00,21.02,21.03,20.99,21.03,195841.0,20.3772,20.3869,20.3481,20.3869,195841.0
2020-05-01 14:00:00,21.02,21.06,20.99,21.03,311575.0,20.3772,20.416,20.3481,20.3869,311575.0
2020-05-01 14:10:00,21.02,21.07,21.01,21.05,104747.0,20.3772,20.4257,20.3675,20.4063,104747.0
2020-05-01 14:20:00,21.05,21.09,21.03,21.09,225555.0,20.4063,20.4451,20.3869,20.4451,225555.0
2020-05-01 14:30:00,21.09,21.1,21.04,21.09,220454.0,20.4451,20.4548,20.3966,20.4451,220454.0
2020-05-01 14:40:00,21.09,21.19,21.03,21.05,847446.0,20.4451,20.542,20.3869,20.4063,847446.0
2020-05-01 14:50:00,21.05,21.06,20.88,20.92,463018.0,20.4063,20.416,20.2415,20.2803,463018.0
2020-05-01 15:00:00,20.91,20.96,20.8,20.82,427268.0,20.2706,20.3191,20.164,20.1833,427268.0
2020-05-01 15:10:00,20.82,20.97,20.81,20.96,313718.0,20.1833,20.3288,20.1737,20.3191,313718.0
2020-05-01 15:20:00,20.96,20.99,20.83,20.86,342112.0,20.3191,20.3481,20.193,20.2221,342112.0
2020-05-01 15:30:00,20.86,20.92,20.82,20.9,487898.0,20.2221,20.2803,20.1833,20.2609,487898.0
2020-05-01 15:40:00,20.91,20.93,20.82,20.85,537142.0,20.2706,20.29,20.1833,20.2124,537142.0
2020-05-01 15:50:00,20.84,20.91,20.81,20.9,1652828.0,20.2027,20.2706,20.1737,20.2609,1652828.0
2020-05-04 09:30:00,20.45,20.5,20.12,20.28,1195238.0,19.8247,19.8731,19.5047,19.6599,1195238.0
2020-05-04 09:40:00,20.27,20.56,20.2,20.52,617092.0,19.6502,19.9313,19.5823,19.8925,617092.0
2020-05-04 09:50:00,20.52,20.6,20.42,20.52,427844.0,19.8925,19.9701,19.7956,19.8925,427844.0
2020-05-04 10:00:00,20.52,20.55,20.45,20.52,1197610.0,19.8925,19.9216,19.8247,19.8925,1197610.0
2020-05-04 10:10:00,20.52,20.88,20.49,20.79,828237.0,19.8925,20.2415,19.8634,20.1543,828237.0
2020-05-04 10:20:00,20.8,20.82,20.6,20.63,618377.0,20.164,20.1833,19.9701,19.9992,618377.0
2020-05-04 10:30:00,20.62,20.62,20.48,20.57,301832.0,19.9895,19.9895,19.8537,19.941,301832.0
2020-05-04 10:40:00,20.56,20.64,20.49,20.64,312533.0,19.9313,20.0088,19.8634,20.0088,312533.0
2020-05-04 10:50:00,20.64,20.73,20.52,20.52,283845.0,20.0088,20.0961,19.8925,19.8925,283845.0
2020-05-04 11:00:00,20.52,20.55,20.44,20.46,493344.0,19.8925,19.9216,19.815,19.8344,493344.0
2020-05-04 11:10:00,20.46,20.52,20.41,20.41,340094.0,19.8344,19.8925,19.7859,19.7859,340094.0
2020-05-04 11:20:00,20.41,20.45,20.28,20.32,314660.0,19.7859,19.8247,19.6599,19.6986,314660.0
2020-05-04 11:30:00,20.33,20.35,20.25,20.34,263382.0,19.7083,19.7277,19.6308,19.718,263382.0
2020-05-04 11:40:00,20.34,20.46,20.33,20.43,393524.0,19.718,19.8344,19.7083,19.8053,393524.0
2020-05-04 11:50:00,20.44,20.46,20.31,20.35,343854.0,19.815,19.8344,19.6889,19.7277,343854.0
2020-05-04 12:00:00,20.34,20.4,20.34,20.38,193077.0,19.718,19.7762,19.718,19.7568,193077.0
2020-05-04 12:10:00,20.38,20.46,20.35,20.43,167760.0,19.7568,19.8344,19.7277,19.8053,167760.0
2020-05-04 12:20:00,20.43,20.54,20.4,20.54,238475.0,19.8053,19.9119,19.7762,19.9119,238475.0
2020-05-04 12:30:00,20.54,20.57,20.47,20.48,244289.0,19.9119,19.941,19.844,19.8537,244289.0
2020-05-04 12:40:00,20.48,20.5,20.42,20.46,204521.0,19.8537,19.8731,19.7956,19.8344,204521.0
2020-05-04 12:50:00,20.46,20.56,20.44,20.53,385350.0,19.8344,19.9313,19.815,19.9022,385350.0
2020-05-04 13:00:00,20.53,20.54,20.43,20.46,192039.0,19.9022,19.9119,19.8053,19.8344,192039.0
2020-05-04 13:10:00,20.46,20.47,20.32,20.34,162323.0,19.8344,19.844,19.6986,19.718,162323.0
2020-05-04 13:20:00,20.33,20.45,20.33,20.43,133587.0,19.7083,19.8247,19.7083,19.8053,133587.0
2020-05-04 13:30:00,20.43,20.44,20.37,20.42,132357.0,19.8053,19.815,19.7471,19.7956,132357.0
2020-05-04 13:40:00,20.41,20.45,20.38,20.43,121617.0,19.7859,19.8247,19.7568,19.8053,121617.0
2020-05-04 13:50:00,20.44,20.44,20.36,20.37,194522.0,19.815,19.815,19.7374,19.7471,194522.0
2020-05-04 14:00:00,20.37,20.39,20.33,20.37,220629.0,19.7471,19.7665,19.7083,19.7471,220629.0
2020-05-04 14:10:00,20.38,20.48,20.37,20.47,184392.0,19.7568,19.8537,19.7471,19.844,184392.0
2020-05-04 14:20:00,20.48,20.48,20.42,20.45,135412.0,19.8537,19.8537,19.7956,19.8247,135412.0
2020-05-04 14:30:00,20.46,20.5,20.39,20.4,147500.0,19.8344,19.8731,19.7665,19.7762,147500.0
2020-05-04 14:40:00,20.41,20.49,20.39,20.47,169713.0,19.7859,19.8634,19.7665,19.844,169713.0
2020-05-04 14:50:00,20.47,20.54,20.46,20.52,206864.0,19.844,19.9119,19.8344,19.8925,206864.0
2020-05-04 15:00:00,20.53,20.54,20.5,20.54,180371.0,19.9022,19.9119,19.8731,19.9119,180371.0
2020-05-04 15:10:00,20.54,20.59,20.53,20.58,213191.0,19.9119,19.9604,19.9022,19.9507,213191.0
2020-05-04 15:20:00,20.57,20.66,20.57,20.63,384610.0,19.941,20.0282,19.941,19.9992,384610.0
2020-05-04 15:30:00,20.62,20.76,20.61,20.71,349529.0,19.9895,20.1252,19.9798,20.0767,349529.0
2020-05-04 15:40:00,20.71,20.75,20.69,20.74,343978.0,20.0767,20.1155,20.0573,20.1058,343978.0
2020-05-04 15:50:00,20.75,20.79,20.67,20.75,1081499.0,20.1155,20.1543,20.0379,20.1155,1081499.0
2020-05-05 09:30:00,21.25,21.63,21.13,21.61,1639605.0,20.6002,20.9686,20.4839,20.9492,1639605.0
2020-05-05 09:40:00,21.6,21.77,21.5,21.6,861771.0,20.9395,21.1043,20.8426,20.9395,861771.0
2020-05-05 09:50:00,21.62,21.84,21.61,21.84,333098.0,20.9589,21.1722,20.9492,21.1722,333098.0
2020-05-05 10:00:00,21.83,21.94,21.75,21.93,788523.0,21.1625,21.2691,21.0849,21.2594,788523.0
2020-05-05 10:10:00,21.94,21.97,21.79,21.87,874591.0,21.2691,21.2982,21.1237,21.2012,874591.0
2020-05-05 10:20:00,21.87,21.95,21.52,21.52,828861.0,21.2012,21.2788,20.8619,20.8619,828861.0
2020-05-05 10:30:00,21.53,21.63,21.49,21.56,254092.0,20.8716,20.9686,20.8329,20.9007,254092.0
2020-05-05 10:40:00,21.57,21.58,21.45,21.47,559898.0,20.9104,20.9201,20.7941,20.8135,559898.0
2020-05-05 10:50:00,21.47,21.62,21.47,21.59,302111.0,20.8135,20.9589,20.8135,20.9298,302111.0
2020-05-05 11:00:00,21.6,21.87,21.59,21.82,238966.0,20.9395,21.2012,20.9298,21.1528,238966.0
2020-05-05 11:10:00,21.81,21.81,21.59,21.62,222395.0,21.1431,21.1431,20.9298,20.9589,222395.0
2020-05-05 11:20:00,21.63,21.72,21.6,21.67,216819.0,20.9686,21.0558,20.9395,21.0074,216819.0
2020-05-05 11:30:00,21.66,21.85,21.66,21.72,354522.0,20.9977,21.1818,20.9977,21.0558,354522.0
2020-05-05 11:40:00,21.73,21.77,21.7,21.73,587441.0,21.0655,21.1043,21.0364,21.0655,587441.0
2020-05-05 11:50:00,21.73,21.76,21.68,21.73,246462.0,21.0655,21.0946,21.017,21.0655,246462.0
2020-05-05 12:00:00,21.73,21.76,21.68,21.71,553687.0,21.0655,21.0946,21.017,21.0461,553687.0
2020-05-05 12:10:00,21.71,21.75,21.7,21.73,168218.0,21.0461,21.0849,21.0364,21.0655,168218.0
2020-05-05 12:20:00,21.73,21.76,21.64,21.7,264540.0,21.0655,21.0946,20.9783,21.0364,264540.0
2020-05-05 12:30:00,21.7,21.74,21.65,21.7,221352.0,21.0364,21.0752,20.988,21.0364,221352.0
2020-05-05 12:40:00,21.7,21.7,21.63,21.64,194357.0,21.0364,21.0364,20.9686,20.9783,194357.0
2020-05-05 12:50:00,21.64,21.65,21.54,21.55,192863.0,20.9783,20.988,20.8813,20.891,192863.0
2020-05-05 13:00:00,21.55,21.59,21.51,21.56,248172.0,20.891,20.9298,20.8522,20.9007,248172.0
2020-05-05 13:10:00,21.56,21.59,21.51,21.54,419262.0,20.9007,20.9298,20.8522,20.8813,419262.0
2020-05-05 13:20:00,21.53,21.57,21.51,21.55,213424.0,20.8716,20.9104,20.8522,20.891,213424.0
2020-05-05 13:30:00,21.55,21.63,21.54,21.55,149114.0,20.891,20.9686,20.8813,20.891,149114.0
2020-05-05 13:40:00,21.55,21.56,21.5,21.54,345509.0,20.891,20.9007,20.8426,20.8813,345509.0
2020-05-05 13:50:00,21.54,21.62,21.48,21.5,300339.0,20.8813,20.9589,20.8232,20.8426,300339.0
2020-05-05 14:00:00,21.51,21.52,21.47,21.51,155753.0,20.8522,20.8619,20.8135,20.8522,155753.0
2020-05-05 14:10:00,21.5,21.56,21.49,21.54,143632.0,20.8426,20.9007,20.8329,20.8813,143632.0
2020-05-05 14:20:00,21.54,21.55,21.49,21.5,250985.0,20.8813,20.891,20.8329,20.8426,250985.0
2020-05-05 14:30:00,21.51,21.51,21.36,21.43,206714.0,20.8522,20.8522,20.7068,20.7747,206714.0
2020-05-05 14:40:00,21.42,21.48,21.42,21.45,130345.0,20.765,20.8232,20.765,20.7941,130345.0
2020-05-05 14:50:00,21.46,21.54,21.46,21.53,183077.0,20.8038,20.8813,20.8038,20.8716,183077.0
2020-05-05 15:00:00,21.52,21.54,21.48,21.52,199348.0,20.8619,20.8813,20.8232,20.8619,199348.0
2020-05-05 15:10:00,21.52,21.55,21.33,21.33,315425.0,20.8619,20.891,20.6777,20.6777,315425.0
2020-05-05 15:20:00,21.33,21.34,21.2,21.23,305256.0,20.6777,20.6874,20.5517,20.5808,305256.0
2020-05-05 15:30:00,21.23,21.28,21.17,21.19,422526.0,20.5808,20.6293,20.5226,20.542,422526.0
2020-05-05 15:40:00,21.2,21.23,21.12,21.17,466944.0,20.5517,20.5808,20.4742,20.5226,466944.0
2020-05-05 15:50:00,21.16,21.34,21.12,21.24,1151495.0,20.5129,20.6874,20.4742,20.5905,1151495.0
2020-05-06 09:30:00,23.05,23.65,22.65,22.83,3403988.0,22.3452,22.9268,21.9574,22.1319,3403988.0
2020-05-06 09:40:00,22.82,23.08,22.41,22.5,2055468.0,22.1222,22.3742,21.7247,21.812,2055468.0
2020-05-06 09:50:00,22.48,22.49,22.2,22.25,1210480.0,21.7926,21.8023,21.5211,21.5696,1210480.0
2020-05-06 10:00:00,22.25,22.37,22.1,22.29,1003496.0,21.5696,21.6859,21.4242,21.6084,1003496.0
2020-05-06 10:10:00,22.3,22.48,22.06,22.34,1077430.0,21.6181,21.7926,21.3854,21.6569,1077430.0
2020-05-06 10:20:00,22.33,22.56,22.24,22.46,847195.0,21.6472,21.8701,21.5599,21.7732,847195.0
2020-05-06 10:30:00,22.47,22.61,22.42,22.52,1031469.0,21.7829,21.9186,21.7344,21.8314,1031469.0
2020-05-06 10:40:00,22.51,22.77,22.47,22.76,1010207.0,21.8217,22.0737,21.7829,22.064,1010207.0
2020-05-06 10:50:00,22.76,22.81,22.57,22.64,746166.0,22.064,22.1125,21.8798,21.9477,746166.0
2020-05-06 11:00:00,22.64,22.7,22.57,22.6,668556.0,21.9477,22.0059,21.8798,21.9089,668556.0
2020-05-06 11:10:00,22.6,22.62,22.44,22.47,742204.0,21.9089,21.9283,21.7538,21.7829,742204.0
2020-05-06 11:20:00,22.46,22.47,22.34,22.4,539363.0,21.7732,21.7829,21.6569,21.715,539363.0
2020-05-06 11:30:00,22.39,22.4,22.22,22.29,537060.0,21.7053,21.715,21.5405,21.6084,537060.0
2020-05-06 11:40:00,22.3,22.37,22.11,22.14,448030.0,21.6181,21.6859,21.4339,21.463,448030.0
2020-05-06 11:50:00,22.14,22.27,22.02,22.27,666993.0,21.463,21.589,21.3466,21.589,666993.0
2020-05-06 12:00:00,22.26,22.31,22.14,22.16,415494.0,21.5793,21.6278,21.463,21.4824,415494.0
2020-05-06 12:10:00,22.16,22.37,22.15,22.36,412391.0,21.4824,21.6859,21.4727,21.6763,412391.0
2020-05-06 12:20:00,22.37,22.37,22.24,22.24,298304.0,21.6859,21.6859,21.5599,21.5599,298304.0
2020-05-06 12:30:00,22.24,22.25,22.16,22.21,253644.0,21.5599,21.5696,21.4824,21.5308,253644.0
2020-05-06 12:40:00,22.22,22.23,22.15,22.19,243310.0,21.5405,21.5502,21.4727,21.5115,243310.0
2020-05-06 12:50:00,22.18,22.19,22.12,22.15,329529.0,21.5018,21.5115,21.4436,21.4727,329529.0
2020-05-06 13:00:00,22.15,22.19,22.02,22.16,322202.0,21.4727,21.5115,21.3466,21.4824,322202.0
2020-05-06 13:10:00,22.17,22.19,22.1,22.14,202860.0,21.4921,21.5115,21.4242,21.463,202860.0
2020-05-06 13:20:00,22.13,22.22,21.98,22.22,392215.0,21.4533,21.5405,21.3079,21.5405,392215.0
2020-05-06 13:30:00,22.21,22.31,22.11,22.25,509374.0,21.5308,21.6278,21.4339,21.5696,509374.0
2020-05-06 13:40:00,22.25,22.32,22.2,22.29,491062.0,21.5696,21.6375,21.5211,21.6084,491062.0
2020-05-06 13:50:00,22.29,22.39,22.27,22.31,380637.0,21.6084,21.7053,21.589,21.6278,380637.0
2020-05-06 14:00:00,22.3,22.32,22.21,22.26,232380.0,21.6181,21.6375,21.5308,21.5793,232380.0
2020-05-06 14:10:00,22.25,22.27,22.19,22.23,238194.0,21.5696,21.589,21.5115,21.5502,238194.0
2020-05-06 14:20:00,22.23,22.27,22.16,22.16,227594.0,21.5502,21.589,21.4824,21.4824,227594.0
2020-05-06 14:30:00,22.16,22.23,22.12,22.21,265370.0,21.4824,21.5502,21.4436,21.5308,265370.0
2020-05-06 14:40:00,22.21,22.26,22.16,22.23,210126.0,21.5308,21.5793,21.4824,21.5502,210126.0
2020-05-06 14:50:00,22.23,22.28,22.18,22.19,191236.0,21.5502,21.5987,21.5018,21.5115,191236.0
2020-05-06 15:00:00,22.19,22.21,22.13,22.18,272353.0,21.5115,21.5308,21.4533,21.5018,272353.0
2020-05-06 15:10:00,22.18,22.18,22.11,22.15,346281.0,21.5018,21.5018,21.4339,21.4727,346281.0
2020-05-06 15:20:00,22.14,22.25,22.09,22.23,632514.0,21.463,21.5696,21.4145,21.5502,632514.0
2020-05-06 15:30:00,22.23,22.24,22.0,22.05,831896.0,21.5502,21.5599,21.3273,21.3757,831896.0
2020-05-06 15:40:00,22.06,22.07,21.88,21.89,912719.0,21.3854,21.3951,21.2109,21.2206,912719.0
2020-05-06 15:50:00,21.89,21.93,21.83,21.89,1578505.0,21.2206,21.2594,21.1625,21.2206,1578505.0
2020-05-07 09:30:00,22.18,22.28,22.03,22.15,936872.0,21.5018,21.5987,21.3563,21.4727,936872.0
2020-05-07 09:40:00,22.15,22.49,22.08,22.46,722777.0,21.4727,21.8023,21.4048,21.7732,722777.0
2020-05-07 09:50:00,22.45,22.52,22.34,22.39,496207.0,21.7635,21.8314,21.6569,21.7053,496207.0
2020-05-07 10:00:00,22.39,22.42,22.24,22.36,349714.0,21.7053,21.7344,21.5599,21.6763,349714.0
2020-05-07 10:10:00,22.37,22.51,22.34,22.39,696528.0,21.6859,21.8217,21.6569,21.7053,696528.0
2020-05-07 10:20:00,22.39,22.51,22.34,22.46,374732.0,21.7053,21.8217,21.6569,21.7732,374732.0
2020-05-07 10:30:00,22.46,22.53,22.44,22.5,363675.0,21.7732,21.8411,21.7538,21.812,363675.0
2020-05-07 10:40:00,22.5,22.78,22.49,22.66,646734.0,21.812,22.0834,21.8023,21.9671,646734.0
2020-05-07 10:50:00,22.66,22.73,22.57,22.6,313415.0,21.9671,22.0349,21.8798,21.9089,313415.0
2020-05-07 11:00:00,22.59,22.65,22.55,22.61,327516.0,21.8992,21.9574,21.8604,21.9186,327516.0
2020-05-07 11:10:00,22.61,22.76,22.61,22.73,462961.0,21.9186,22.064,21.9186,22.0349,462961.0
2020-05-07 11:20:00,22.73,22.83,22.7,22.77,687030.0,22.0349,22.1319,22.0059,22.0737,687030.0
2020-05-07 11:30:00,22.78,22.83,22.74,22.76,409323.0,22.0834,22.1319,22.0446,22.064,409323.0
2020-05-07 11:40:00,22.76,22.98,22.75,22.92,467776.0,22.064,22.2773,22.0543,22.2191,467776.0
2020-05-07 11:50:00,22.92,22.98,22.86,22.88,363266.0,22.2191,22.2773,22.161,22.1804,363266.0
2020-05-07 12:00:00,22.88,22.94,22.67,22.7,339491.0,22.1804,22.2385,21.9768,22.0059,339491.0
2020-05-07 12:10:00,22.7,22.87,22.69,22.84,234762.0,22.0059,22.1707,21.9962,22.1416,234762.0
2020-05-07 12:20:00,22.85,22.88,22.81,22.84,297085.0,22.1513,22.1804,22.1125,22.1416,297085.0
2020-05-07 12:30:00,22.84,22.89,22.65,22.65,519602.0,22.1416,22.19,21.9574,21.9574,519602.0
2020-05-07 12:40:00,22.66,22.7,22.6,22.61,474937.0,21.9671,22.0059,21.9089,21.9186,474937.0
2020-05-07 12:50:00,22.61,22.71,22.56,22.69,362107.0,21.9186,22.0155,21.8701,21.9962,362107.0
2020-05-07 13:00:00,22.69,22.73,22.65,22.71,241487.0,21.9962,22.0349,21.9574,22.0155,241487.0
2020-05-07 13:10:00,22.71,22.85,22.7,22.8,283745.0,22.0155,22.1513,22.0059,22.1028,283745.0
2020-05-07 13:20:00,22.8,22.81,22.66,22.69,164550.0,22.1028,22.1125,21.9671,21.9962,164550.0
2020-05-07 13:30:00,22.7,22.72,22.62,22.64,182807.0,22.0059,22.0252,21.9283,21.9477,182807.0
2020-05-07 13:40:00,22.65,22.77,22.63,22.71,164784.0,21.9574,22.0737,21.938,22.0155,164784.0
2020-05-07 13:50:00,22.72,22.72,22.62,22.67,145872.0,22.0252,22.0252,21.9283,21.9768,145872.0
2020-05-07 14:00:00,22.66,22.67,22.57,22.66,250760.0,21.9671,21.9768,21.8798,21.9671,250760.0
2020-05-07 14:10:00,22.65,22.72,22.64,22.69,191201.0,21.9574,22.0252,21.9477,21.9962,191201.0
2020-05-07 14:20:00,22.7,22.7,22.55,22.61,172370.0,22.0059,22.0059,21.8604,21.9186,172370.0
2020-05-07 14:30:00,22.61,22.62,22.55,22.59,187924.0,21.9186,21.9283,21.8604,21.8992,187924.0
2020-05-07 14:40:00,22.59,22.59,22.42,22.5,253122.0,21.8992,21.8992,21.7344,21.812,253122.0
2020-05-07 14:50:00,22.5,22.51,22.36,22.36,209651.0,21.812,21.8217,21.6763,21.6763,209651.0
2020-05-07 15:00:00,22.36,22.38,22.28,22.35,297256.0,21.6763,21.6956,21.5987,21.6666,297256.0
2020-05-07 15:10:00,22.35,22.47,22.33,22.47,343348.0,21.6666,21.7829,21.6472,21.7829,343348.0
2020-05-07 15:20:00,22.46,22.51,22.45,22.49,249621.0,21.7732,21.8217,21.7635,21.8023,249621.0
2020-05-07 15:30:00,22.48,22.51,22.38,22.39,363426.0,21.7926,21.8217,21.6956,21.7053,363426.0
2020-05-07 15:40:00,22.39,22.46,22.35,22.41,337286.0,21.7053,21.7732,21.6666,21.7247,337286.0
2020-05-07 15:50:00,22.39,22.46,22.39,22.45,831276.0,21.7053,21.7732,21.7053,21.7635,831276.0
2020-05-08 09:30:00,23.07,23.49,23.05,23.19,974497.0,22.3645,22.7717,22.3452,22.4809,974497.0
2020-05-08 09:40:00,23.19,23.57,23.17,23.52,698700.0,22.4809,22.8493,22.4615,22.8008,698700.0
2020-05-08 09:50:00,23.52,23.57,23.4,23.46,430109.0,22.8008,22.8493,22.6845,22.7426,430109.0
2020-05-08 10:00:00,23.47,23.65,23.45,23.63,495466.0,22.7523,22.9268,22.7329,22.9074,495466.0
2020-05-08 10:10:00,23.64,23.83,23.63,23.7,669580.0,22.9171,23.1013,22.9074,22.9753,669580.0
2020-05-08 10:20:00,23.7,23.8,23.63,23.66,459057.0,22.9753,23.0722,22.9074,22.9365,459057.0
2020-05-08 10:30:00,23.65,23.72,23.62,23.71,367656.0,22.9268,22.9947,22.8977,22.985,367656.0
2020-05-08 10:40:00,23.71,23.75,23.61,23.7,494302.0,22.985,23.0237,22.888,22.9753,494302.0
2020-05-08 10:50:00,23.7,23.8,23.67,23.79,372396.0,22.9753,23.0722,22.9462,23.0625,372396.0
2020-05-08 11:00:00,23.79,23.89,23.75,23.81,377728.0,23.0625,23.1595,23.0237,23.0819,377728.0
2020-05-08 11:10:00,23.8,23.91,23.8,23.87,422390.0,23.0722,23.1789,23.0722,23.1401,422390.0
2020-05-08 11:20:00,23.87,23.98,23.86,23.97,441440.0,23.1401,23.2467,23.1304,23.237,441440.0
2020-05-08 11:30:00,23.97,23.98,23.89,23.95,532603.0,23.237,23.2467,23.1595,23.2176,532603.0
2020-05-08 11:40:00,23.94,23.96,23.84,23.85,237519.0,23.2079,23.2273,23.111,23.1207,237519.0
2020-05-08 11:50:00,23.86,23.87,23.78,23.84,268271.0,23.1304,23.1401,23.0528,23.111,268271.0
2020-05-08 12:00:00,23.85,23.95,23.84,23.92,270812.0,23.1207,23.2176,23.111,23.1885,270812.0
2020-05-08 12:10:00,23.92,23.93,23.86,23.87,261340.0,23.1885,23.1982,23.1304,23.1401,261340.0
2020-05-08 12:20:00,23.88,23.91,23.82,23.83,171321.0,23.1498,23.1789,23.0916,23.1013,171321.0
2020-05-08 12:30:00,23.83,23.9,23.82,23.9,194886.0,23.1013,23.1692,23.0916,23.1692,194886.0
2020-05-08 12:40:00,23.89,23.93,23.82,23.83,172485.0,23.1595,23.1982,23.0916,23.1013,172485.0
2020-05-08 12:50:00,23.83,23.84,23.76,23.77,158717.0,23.1013,23.111,23.0334,23.0431,158717.0
2020-05-08 13:00:00,23.77,23.81,23.72,23.74,188338.0,23.0431,23.0819,22.9947,23.0141,188338.0
2020-05-08 13:10:00,23.74,23.76,23.65,23.69,298509.0,23.0141,23.0334,22.9268,22.9656,298509.0
2020-05-08 13:20:00,23.68,23.79,23.68,23.75,303358.0,22.9559,23.0625,22.9559,23.0237,303358.0
2020-05-08 13:30:00,23.76,23.77,23.73,23.74,94726.0,23.0334,23.0431,23.0044,23.0141,94726.0
2020-05-08 13:40:00,23.73,23.76,23.66,23.7,117574.0,23.0044,23.0334,22.9365,22.9753,117574.0
2020-05-08 13:50:00,23.7,23.76,23.66,23.73,148567.0,22.9753,23.0334,22.9365,23.0044,148567.0
2020-05-08 14:00:00,23.74,23.81,23.7,23.79,159262.0,23.0141,23.0819,22.9753,23.0625,159262.0
2020-05-08 14:10:00,23.8,23.86,23.78,23.86,145985.0,23.0722,23.1304,23.0528,23.1304,145985.0
2020-05-08 14:20:00,23.86,23.92,23.85,23.91,152873.0,23.1304,23.1885,23.1207,23.1789,152873.0
2020-05-08 14:30:00,23.9,23.93,23.84,23.88,228378.0,23.1692,23.1982,23.111,23.1498,228378.0
2020-05-08 14:40:00,23.88,23.99,23.86,23.98,324197.0,23.1498,23.2564,23.1304,23.2467,324197.0
2020-05-08 14:50:00,23.98,23.98,23.9,23.95,191995.0,23.2467,23.2467,23.1692,23.2176,191995.0
2020-05-08 15:00:00,23.96,24.0,23.93,23.98,272498.0,23.2273,23.2661,23.1982,23.2467,272498.0
2020-05-08 15:10:00,23.97,23.98,23.92,23.95,177071.0,23.237,23.2467,23.1885,23.2176,177071.0
2020-05-08 15:20:00,23.95,23.95,23.9,23.94,174258.0,23.2176,23.2176,23.1692,23.2079,174258.0
2020-05-08 15:30:00,23.94,23.95,23.85,23.86,322235.0,23.2079,23.2176,23.1207,23.1304,322235.0
2020-05-08 15:40:00,23.86,23.94,23.84,23.93,528359.0,23.1304,23.2079,23.111,23.1982,528359.0
2020-05-08 15:50:00,23.94,23.98,23.85,23.93,1527903.0,23.2079,23.2467,23.1207,23.1982,1527903.0
2020-05-11 09:30:00,23.25,23.29,22.74,22.83,1195851.0,22.539,22.5778,22.0446,22.1319,1195851.0
2020-05-11 09:40:00,22.83,23.12,22.82,22.94,645381.0,22.1319,22.413,22.1222,22.2385,645381.0
2020-05-11 09:50:00,22.95,23.02,22.78,22.82,598175.0,22.2482,22.3161,22.0834,22.1222,598175.0
2020-05-11 10:00:00,22.82,22.84,22.68,22.7,622963.0,22.1222,22.1416,21.9865,22.0059,622963.0
2020-05-11 10:10:00,22.71,22.75,22.59,22.71,403720.0,22.0155,22.0543,21.8992,22.0155,403720.0
2020-05-11 10:20:00,22.72,22.92,22.71,22.87,297740.0,22.0252,22.2191,22.0155,22.1707,297740.0
2020-05-11 10:30:00,22.87,23.04,22.81,22.89,368370.0,22.1707,22.3355,22.1125,22.19,368370.0
2020-05-11 10:40:00,22.91,22.91,22.8,22.86,586465.0,22.2094,22.2094,22.1028,22.161,586465.0
2020-05-11 10:50:00,22.87,23.02,22.82,22.98,395356.0,22.1707,22.3161,22.1222,22.2773,395356.0
2020-05-11 11:00:00,22.99,23.06,22.95,22.98,265095.0,22.287,22.3548,22.2482,22.2773,265095.0
2020-05-11 11:10:00,22.98,22.99,22.92,22.98,221095.0,22.2773,22.287,22.2191,22.2773,221095.0
2020-05-11 11:20:00,22.99,23.07,22.96,23.04,632202.0,22.287,22.3645,22.2579,22.3355,632202.0
2020-05-11 11:30:00,23.04,23.15,23.03,23.14,491256.0,22.3355,22.4421,22.3258,22.4324,491256.0
2020-05-11 11:40:00,23.15,23.16,23.06,23.16,189435.0,22.4421,22.4518,22.3548,22.4518,189435.0
2020-05-11 11:50:00,23.16,23.18,23.12,23.16,241642.0,22.4518,22.4712,22.413,22.4518,241642.0
2020-05-11 12:00:00,23.16,23.2,23.12,23.17,227669.0,22.4518,22.4906,22.413,22.4615,227669.0
2020-05-11 12:10:00,23.17,23.25,23.16,23.23,314850.0,22.4615,22.539,22.4518,22.5196,314850.0
2020-05-11 12:20:00,23.23,23.38,23.22,23.37,378524.0,22.5196,22.6651,22.51,22.6554,378524.0
2020-05-11 12:30:00,23.37,23.39,23.29,23.33,202612.0,22.6554,22.6748,22.5778,22.6166,202612.0
2020-05-11 12:40:00,23.33,23.39,23.2,23.22,205450.0,22.6166,22.6748,22.4906,22.51,205450.0
2020-05-11 12:50:00,23.22,23.26,23.2,23.25,122637.0,22.51,22.5487,22.4906,22.539,122637.0
2020-05-11 13:00:00,23.24,23.25,23.14,23.21,213465.0,22.5293,22.539,22.4324,22.5003,213465.0
2020-05-11 13:10:00,23.21,23.23,23.12,23.13,122120.0,22.5003,22.5196,22.413,22.4227,122120.0
2020-05-11 13:20:00,23.14,23.21,23.13,23.16,127554.0,22.4324,22.5003,22.4227,22.4518,127554.0
2020-05-11 13:30:00,23.16,23.25,23.11,23.24,152105.0,22.4518,22.539,22.4033,22.5293,152105.0
2020-05-11 13:40:00,23.24,23.27,23.19,23.2,140973.0,22.5293,22.5584,22.4809,22.4906,140973.0
2020-05-11 13:50:00,23.21,23.22,23.08,23.08,147018.0,22.5003,22.51,22.3742,22.3742,147018.0
2020-05-11 14:00:00,23.09,23.12,23.0,23.02,124288.0,22.3839,22.413,22.2967,22.3161,124288.0
2020-05-11 14:10:00,23.02,23.04,22.97,23.02,156901.0,22.3161,22.3355,22.2676,22.3161,156901.0
2020-05-11 14:20:00,23.03,23.08,23.0,23.03,207077.0,22.3258,22.3742,22.2967,22.3258,207077.0
2020-05-11 14:30:00,23.03,23.1,23.02,23.05,201165.0,22.3258,22.3936,22.3161,22.3452,201165.0
2020-05-11 14:40:00,23.04,23.06,22.96,22.97,200299.0,22.3355,22.3548,22.2579,22.2676,200299.0
2020-05-11 14:50:00,22.97,22.99,22.85,22.87,220771.0,22.2676,22.287,22.1513,22.1707,220771.0
2020-05-11 15:00:00,22.88,22.93,22.84,22.85,251792.0,22.1804,22.2288,22.1416,22.1513,251792.0
2020-05-11 15:10:00,22.85,23.02,22.82,23.0,272423.0,22.1513,22.3161,22.1222,22.2967,272423.0
2020-05-11 15:20:00,22.99,23.0,22.86,22.9,498795.0,22.287,22.2967,22.161,22.1997,498795.0
2020-05-11 15:30:00,22.89,22.93,22.84,22.92,335432.0,22.19,22.2288,22.1416,22.2191,335432.0
2020-05-11 15:40:00,22.92,22.93,22.87,22.91,422860.0,22.2191,22.2288,22.1707,22.2094,422860.0
2020-05-11 15:50:00,22.91,22.93,22.77,22.79,1304247.0,22.2094,22.2288,22.0737,22.0931,1304247.0
2020-05-12 09:30:00,22.99,23.27,22.97,23.2,773809.0,22.287,22.5584,22.2676,22.4906,773809.0
2020-05-12 09:40:00,23.2,23.27,22.95,22.97,545574.0,22.4906,22.5584,22.2482,22.2676,545574.0
2020-05-12 09:50:00,22.98,23.09,22.89,23.08,390368.0,22.2773,22.3839,22.19,22.3742,390368.0
2020-05-12 10:00:00,23.09,23.13,22.99,23.03,233250.0,22.3839,22.4227,22.287,22.3258,233250.0
2020-05-12 10:10:00,23.04,23.23,23.0,23.18,291663.0,22.3355,22.5196,22.2967,22.4712,291663.0
2020-05-12 10:20:00,23.18,23.23,23.05,23.12,281207.0,22.4712,22.5196,22.3452,22.413,281207.0
2020-05-12 10:30:00,23.12,23.14,23.03,23.04,200826.0,22.413,22.4324,22.3258,22.3355,200826.0
2020-05-12 10:40:00,23.04,23.06,22.93,22.93,219559.0,22.3355,22.3548,22.2288,22.2288,219559.0
2020-05-12 10:50:00,22.94,23.02,22.91,22.95,225552.0,22.2385,22.3161,22.2094,22.2482,225552.0
2020-05-12 11:00:00,22.95,23.01,22.9,23.0,206517.0,22.2482,22.3064,22.1997,22.2967,206517.0
2020-05-12 11:10:00,22.99,22.99,22.91,22.96,153796.0,22.287,22.287,22.2094,22.2579,153796.0
2020-05-12 11:20:00,22.95,23.05,22.95,23.01,307984.0,22.2482,22.3452,22.2482,22.3064,307984.0
2020-05-12 11:30:00,23.01,23.05,22.98,23.04,160490.0,22.3064,22.3452,22.2773,22.3355,160490.0
2020-05-12 11:40:00,23.05,23.08,22.96,22.99,175364.0,22.3452,22.3742,22.2579,22.287,175364.0
2020-05-12 11:50:00,22.98,23.07,22.96,23.05,166872.0,22.2773,22.3645,22.2579,22.3452,166872.0
2020-05-12 12:00:00,23.05,23.07,23.01,23.03,116217.0,22.3452,22.3645,22.3064,22.3258,116217.0
2020-05-12 12:10:00,23.03,23.06,23.0,23.05,113625.0,22.3258,22.3548,22.2967,22.3452,113625.0
2020-05-12 12:20:00,23.06,23.15,23.05,23.13,177826.0,22.3548,22.4421,22.3452,22.4227,177826.0
2020-05-12 12:30:00,23.13,23.21,23.12,23.19,171024.0,22.4227,22.5003,22.413,22.4809,171024.0
2020-05-12 12:40:00,23.2,23.23,23.16,23.23,141097.0,22.4906,22.5196,22.4518,22.5196,141097.0
2020-05-12 12:50:00,23.22,23.23,23.13,23.14,148126.0,22.51,22.5196,22.4227,22.4324,148126.0
2020-05-12 13:00:00,23.14,23.14,23.03,23.06,143655.0,22.4324,22.4324,22.3258,22.3548,143655.0
2020-05-12 13:10:00,23.06,23.06,22.9,22.92,234262.0,22.3548,22.3548,22.1997,22.2191,234262.0
2020-05-12 13:20:00,22.92,22.95,22.85,22.87,231821.0,22.2191,22.2482,22.1513,22.1707,231821.0
2020-05-12 13:30:00,22.87,22.95,22.86,22.92,154051.0,22.1707,22.2482,22.161,22.2191,154051.0
2020-05-12 13:40:00,22.92,22.92,22.84,22.87,116203.0,22.2191,22.2191,22.1416,22.1707,116203.0
2020-05-12 13:50:00,22.87,22.95,22.85,22.95,101533.0,22.1707,22.2482,22.1513,22.2482,101533.0
2020-05-12 14:00:00,22.95,22.95,22.89,22.89,96427.0,22.2482,22.2482,22.19,22.19,96427.0
2020-05-12 14:10:00,22.89,22.9,22.76,22.81,167037.0,22.19,22.1997,22.064,22.1125,167037.0
2020-05-12 14:20:00,22.8,22.84,22.79,22.83,174453.0,22.1028,22.1416,22.0931,22.1319,174453.0
2020-05-12 14:30:00,22.82,22.87,22.79,22.86,154820.0,22.1222,22.1707,22.0931,22.161,154820.0
2020-05-12 14:40:00,22.86,22.89,22.78,22.85,186112.0,22.161,22.19,22.0834,22.1513,186112.0
2020-05-12 14:50:00,22.85,22.9,22.81,22.88,249305.0,22.1513,22.1997,22.1125,22.1804,249305.0
2020-05-12 15:00:00,22.88,22.93,22.81,22.91,210383.0,22.1804,22.2288,22.1125,22.2094,210383.0
2020-05-12 15:10:00,22.91,22.93,22.83,22.83,200096.0,22.2094,22.2288,22.1319,22.1319,200096.0
2020-05-12 15:20:00,22.84,22.86,22.75,22.76,414605.0,22.1416,22.161,22.0543,22.064,414605.0
2020-05-12 15:30:00,22.77,22.79,22.65,22.68,274351.0,22.0737,22.0931,21.9574,21.9865,274351.0
2020-05-12 15:40:00,22.68,22.68,22.55,22.58,480288.0,21.9865,21.9865,21.8604,21.8895,480288.0
2020-05-12 15:50:00,22.58,22.66,22.55,22.55,1118015.0,21.8895,21.9671,21.8604,21.8604,1118015.0
2020-05-13 09:30:00,22.44,22.45,21.8,21.98,912340.0,21.7538,21.7635,21.1334,21.3079,912340.0
2020-05-13 09:40:00,21.97,22.09,21.73,21.96,726533.0,21.2982,21.4145,21.0655,21.2885,726533.0
2020-05-13 09:50:00,21.96,21.97,21.76,21.83,488519.0,21.2885,21.2982,21.0946,21.1625,488519.0
2020-05-13 10:00:00,21.84,21.97,21.8,21.81,491745.0,21.1722,21.2982,21.1334,21.1431,491745.0
2020-05-13 10:10:00,21.82,21.91,21.76,21.77,295162.0,21.1528,21.24,21.0946,21.1043,295162.0
2020-05-13 10:20:00,21.77,21.81,21.59,21.7,466095.0,21.1043,21.1431,20.9298,21.0364,466095.0
2020-05-13 10:30:00,21.7,21.78,21.57,21.59,448990.0,21.0364,21.114,20.9104,20.9298,448990.0
2020-05-13 10:40:00,21.59,21.63,21.54,21.57,236554.0,20.9298,20.9686,20.8813,20.9104,236554.0
2020-05-13 10:50:00,21.57,21.63,21.45,21.48,330956.0,20.9104,20.9686,20.7941,20.8232,330956.0
2020-05-13 11:00:00,21.48,21.57,21.47,21.51,360015.0,20.8232,20.9104,20.8135,20.8522,360015.0
2020-05-13 11:10:00,21.51,21.56,21.44,21.44,536362.0,20.8522,20.9007,20.7844,20.7844,536362.0
2020-05-13 11:20:00,21.45,21.45,21.28,21.34,360781.0,20.7941,20.7941,20.6293,20.6874,360781.0
2020-05-13 11:30:00,21.35,21.4,21.21,21.26,414702.0,20.6971,20.7456,20.5614,20.6099,414702.0
2020-05-13 11:40:00,21.26,21.3,21.18,21.21,373663.0,20.6099,20.6487,20.5323,20.5614,373663.0
2020-05-13 11:50:00,21.22,21.28,21.16,21.25,474525.0,20.5711,20.6293,20.5129,20.6002,474525.0
2020-05-13 12:00:00,21.24,21.29,21.18,21.19,274453.0,20.5905,20.639,20.5323,20.542,274453.0
2020-05-13 12:10:00,21.19,21.3,21.14,21.15,357048.0,20.542,20.6487,20.4936,20.5033,357048.0
2020-05-13 12:20:00,21.14,21.34,21.13,21.32,331032.0,20.4936,20.6874,20.4839,20.6681,331032.0
2020-05-13 12:30:00,21.33,21.45,21.31,21.43,346421.0,20.6777,20.7941,20.6584,20.7747,346421.0
2020-05-13 12:40:00,21.42,21.42,21.28,21.39,212734.0,20.765,20.765,20.6293,20.7359,212734.0
2020-05-13 12:50:00,21.39,21.41,21.33,21.4,125840.0,20.7359,20.7553,20.6777,20.7456,125840.0
2020-05-13 13:00:00,21.4,21.44,21.32,21.4,171437.0,20.7456,20.7844,20.6681,20.7456,171437.0
2020-05-13 13:10:00,21.4,21.63,21.4,21.61,266033.0,20.7456,20.9686,20.7456,20.9492,266033.0
2020-05-13 13:20:00,21.6,21.61,21.46,21.52,163544.0,20.9395,20.9492,20.8038,20.8619,163544.0
2020-05-13 13:30:00,21.53,21.53,21.44,21.48,190460.0,20.8716,20.8716,20.7844,20.8232,190460.0
2020-05-13 13:40:00,21.48,21.51,21.42,21.44,116053.0,20.8232,20.8522,20.765,20.7844,116053.0
2020-05-13 13:50:00,21.44,21.44,21.29,21.34,234209.0,20.7844,20.7844,20.639,20.6874,234209.0
2020-05-13 14:00:00,21.33,21.33,21.21,21.28,144984.0,20.6777,20.6777,20.5614,20.6293,144984.0
2020-05-13 14:10:00,21.28,21.5,21.28,21.42,223869.0,20.6293,20.8426,20.6293,20.765,223869.0
2020-05-13 14:20:00,21.42,21.51,21.41,21.45,353125.0,20.765,20.8522,20.7553,20.7941,353125.0
2020-05-13 14:30:00,21.45,21.47,21.4,21.45,330147.0,20.7941,20.8135,20.7456,20.7941,330147.0
2020-05-13 14:40:00,21.45,21.45,21.3,21.37,209676.0,20.7941,20.7941,20.6487,20.7165,209676.0
2020-05-13 14:50:00,21.36,21.38,21.27,21.28,157169.0,20.7068,20.7262,20.6196,20.6293,157169.0
2020-05-13 15:00:00,21.29,21.4,21.28,21.3,172352.0,20.639,20.7456,20.6293,20.6487,172352.0
2020-05-13 15:10:00,21.31,21.34,21.27,21.32,167955.0,20.6584,20.6874,20.6196,20.6681,167955.0
2020-05-13 15:20:00,21.32,21.32,21.23,21.29,317471.0,20.6681,20.6681,20.5808,20.639,317471.0
2020-05-13 15:30:00,21.28,21.37,21.25,21.34,308138.0,20.6293,20.7165,20.6002,20.6874,308138.0
2020-05-13 15:40:00,21.34,21.45,21.33,21.44,459059.0,20.6874,20.7941,20.6777,20.7844,459059.0
2020-05-13 15:50:00,21.43,21.52,21.41,21.45,978653.0,20.7747,20.8619,20.7553,20.7941,978653.0
2020-05-14 09:30:00,20.66,20.93,20.52,20.75,821441.0,20.0282,20.29,19.8925,20.1155,821441.0
2020-05-14 09:40:00,20.75,20.77,20.59,20.63,340462.0,20.1155,20.1349,19.9604,19.9992,340462.0
2020-05-14 09:50:00,20.62,20.66,20.49,20.55,622662.0,19.9895,20.0282,19.8634,19.9216,622662.0
2020-05-14 10:00:00,20.55,20.8,20.49,20.8,420245.0,19.9216,20.164,19.8634,20.164,420245.0
2020-05-14 10:10:00,20.8,21.04,20.76,21.04,523431.0,20.164,20.3966,20.1252,20.3966,523431.0
2020-05-14 10:20:00,21.03,21.33,21.0,21.25,546458.0,20.3869,20.6777,20.3578,20.6002,546458.0
2020-05-14 10:30:00,21.25,21.86,21.25,21.82,892374.0,20.6002,21.1915,20.6002,21.1528,892374.0
2020-05-14 10:40:00,21.81,22.01,21.68,22.01,635563.0,21.1431,21.337,21.017,21.337,635563.0
2020-05-14 10:50:00,22.0,22.25,21.97,22.02,648527.0,21.3273,21.5696,21.2982,21.3466,648527.0
2020-05-14 11:00:00,22.03,22.32,22.03,22.13,438887.0,21.3563,21.6375,21.3563,21.4533,438887.0
2020-05-14 11:10:00,22.13,22.25,22.06,22.18,189072.0,21.4533,21.5696,21.3854,21.5018,189072.0
2020-05-14 11:20:00,22.18,22.18,21.71,21.73,461913.0,21.5018,21.5018,21.0461,21.0655,461913.0
2020-05-14 11:30:00,21.73,21.8,21.39,21.43,552507.0,21.0655,21.1334,20.7359,20.7747,552507.0
2020-05-14 11:40:00,21.42,21.46,21.3,21.42,279058.0,20.765,20.8038,20.6487,20.765,279058.0
2020-05-14 11:50:00,21.41,21.72,21.4,21.64,308443.0,20.7553,21.0558,20.7456,20.9783,308443.0
2020-05-14 12:00:00,21.65,21.76,21.6,21.74,171358.0,20.988,21.0946,20.9395,21.0752,171358.0
2020-05-14 12:10:00,21.73,21.88,21.72,21.75,320609.0,21.0655,21.2109,21.0558,21.0849,320609.0
2020-05-14 12:20:00,21.75,21.78,21.63,21.68,409211.0,21.0849,21.114,20.9686,21.017,409211.0
2020-05-14 12:30:00,21.69,21.81,21.68,21.79,234523.0,21.0267,21.1431,21.017,21.1237,234523.0
2020-05-14 12:40:00,21.79,21.8,21.68,21.7,170334.0,21.1237,21.1334,21.017,21.0364,170334.0
2020-05-14 12:50:00,21.7,22.0,21.66,21.98,242450.0,21.0364,21.3273,20.9977,21.3079,242450.0
2020-05-14 13:00:00,21.98,21.98,21.87,21.9,94993.0,21.3079,21.3079,21.2012,21.2303,94993.0
2020-05-14 13:10:00,21.91,22.0,21.91,21.99,132246.0,21.24,21.3273,21.24,21.3176,132246.0
2020-05-14 13:20:00,22.0,22.13,21.99,22.11,230695.0,21.3273,21.4533,21.3176,21.4339,230695.0
2020-05-14 13:30:00,22.11,22.18,22.1,22.14,245070.0,21.4339,21.5018,21.4242,21.463,245070.0
2020-05-14 13:40:00,22.14,22.17,22.02,22.09,184808.0,21.463,21.4921,21.3466,21.4145,184808.0
2020-05-14 13:50:00,22.1,22.13,21.96,21.97,142640.0,21.4242,21.4533,21.2885,21.2982,142640.0
2020-05-14 14:00:00,21.96,21.99,21.89,21.98,105862.0,21.2885,21.3176,21.2206,21.3079,105862.0
2020-05-14 14:10:00,21.99,22.06,21.97,22.03,149891.0,21.3176,21.3854,21.2982,21.3563,149891.0
2020-05-14 14:20:00,22.04,22.11,22.03,22.09,138642.0,21.366,21.4339,21.3563,21.4145,138642.0
2020-05-14 14:30:00,22.09,22.15,21.98,21.98,120282.0,21.4145,21.4727,21.3079,21.3079,120282.0
2020-05-14 14:40:00,21.98,22.06,21.95,22.03,155032.0,21.3079,21.3854,21.2788,21.3563,155032.0
2020-05-14 14:50:00,22.02,22.12,22.0,22.06,183481.0,21.3466,21.4436,21.3273,21.3854,183481.0
2020-05-14 15:00:00,22.07,22.18,22.03,22.15,193931.0,21.3951,21.5018,21.3563,21.4727,193931.0
2020-05-14 15:10:00,22.16,22.19,22.1,22.16,191165.0,21.4824,21.5115,21.4242,21.4824,191165.0
2020-05-14 15:20:00,22.16,22.25,22.13,22.22,196717.0,21.4824,21.5696,21.4533,21.5405,196717.0
2020-05-14 15:30:00,22.23,22.27,22.11,22.16,231296.0,21.5502,21.589,21.4339,21.4824,231296.0
2020-05-14 15:40:00,22.15,22.27,22.08,22.24,456370.0,21.4727,21.589,21.4048,21.5599,456370.0
2020-05-14 15:50:00,22.25,22.34,22.23,22.31,895251.0,21.5696,21.6569,21.5502,21.6278,895251.0
2020-05-15 09:30:00,21.97,22.18,21.83,22.16,891156.0,21.2982,21.5018,21.1625,21.4824,891156.0
2020-05-15 09:40:00,22.15,22.27,22.02,22.17,293193.0,21.4727,21.589,21.3466,21.4921,293193.0
2020-05-15 09:50:00,22.19,22.35,22.09,22.1,306020.0,21.5115,21.6666,21.4145,21.4242,306020.0
2020-05-15 10:00:00,22.11,22.19,21.99,22.19,255765.0,21.4339,21.5115,21.3176,21.5115,255765.0
2020-05-15 10:10:00,22.2,22.39,22.15,22.3,238355.0,21.5211,21.7053,21.4727,21.6181,238355.0
2020-05-15 10:20:00,22.29,22.49,22.29,22.49,328526.0,21.6084,21.8023,21.6084,21.8023,328526.0
2020-05-15 10:30:00,22.48,22.58,22.39,22.51,352366.0,21.7926,21.8895,21.7053,21.8217,352366.0
2020-05-15 10:40:00,22.51,22.58,22.46,22.48,172648.0,21.8217,21.8895,21.7732,21.7926,172648.0
2020-05-15 10:50:00,22.47,22.47,22.26,22.34,207832.0,21.7829,21.7829,21.5793,21.6569,207832.0
2020-05-15 11:00:00,22.35,22.35,22.19,22.27,210502.0,21.6666,21.6666,21.5115,21.589,210502.0
2020-05-15 11:10:00,22.26,22.3,22.19,22.3,147836.0,21.5793,21.6181,21.5115,21.6181,147836.0
2020-05-15 11:20:00,22.31,22.38,22.28,22.3,141900.0,21.6278,21.6956,21.5987,21.6181,141900.0
2020-05-15 11:30:00,22.29,22.3,22.12,22.13,194885.0,21.6084,21.6181,21.4436,21.4533,194885.0
2020-05-15 11:40:00,22.13,22.16,22.05,22.07,179084.0,21.4533,21.4824,21.3757,21.3951,179084.0
2020-05-15 11:50:00,22.07,22.2,22.04,22.13,200890.0,21.3951,21.5211,21.366,21.4533,200890.0
2020-05-15 12:00:00,22.13,22.26,22.11,22.25,148327.0,21.4533,21.5793,21.4339,21.5696,148327.0
2020-05-15 12:10:00,22.25,22.26,22.15,22.21,136408.0,21.5696,21.5793,21.4727,21.5308,136408.0
2020-05-15 12:20:00,22.21,22.33,22.2,22.22,169874.0,21.5308,21.6472,21.5211,21.5405,169874.0
2020-05-15 12:30:00,22.22,22.34,22.18,22.33,214001.0,21.5405,21.6569,21.5018,21.6472,214001.0
2020-05-15 12:40:00,22.33,22.42,22.24,22.28,236085.0,21.6472,21.7344,21.5599,21.5987,236085.0
2020-05-15 12:50:00,22.27,22.37,22.27,22.36,206433.0,21.589,21.6859,21.589,21.6763,206433.0
2020-05-15 13:00:00,22.35,22.45,22.25,22.26,342271.0,21.6666,21.7635,21.5696,21.5793,342271.0
2020-05-15 13:10:00,22.26,22.33,22.22,22.26,143082.0,21.5793,21.6472,21.5405,21.5793,143082.0
2020-05-15 13:20:00,22.26,22.3,22.24,22.27,82571.0,21.5793,21.6181,21.5599,21.589,82571.0
2020-05-15 13:30:00,22.27,22.41,22.23,22.38,196186.0,21.589,21.7247,21.5502,21.6956,196186.0
2020-05-15 13:40:00,22.38,22.43,22.35,22.38,165939.0,21.6956,21.7441,21.6666,21.6956,165939.0
2020-05-15 13:50:00,22.38,22.55,22.37,22.43,168836.0,21.6956,21.8604,21.6859,21.7441,168836.0
2020-05-15 14:00:00,22.43,22.57,22.42,22.53,186674.0,21.7441,21.8798,21.7344,21.8411,186674.0
2020-05-15 14:10:00,22.53,22.53,22.46,22.5,126732.0,21.8411,21.8411,21.7732,21.812,126732.0
2020-05-15 14:20:00,22.49,22.52,22.44,22.47,107273.0,21.8023,21.8314,21.7538,21.7829,107273.0
2020-05-15 14:30:00,22.47,22.52,22.34,22.38,127253.0,21.7829,21.8314,21.6569,21.6956,127253.0
2020-05-15 14:40:00,22.39,22.43,22.36,22.41,82720.0,21.7053,21.7441,21.6763,21.7247,82720.0
2020-05-15 14:50:00,22.41,22.47,22.36,22.37,160242.0,21.7247,21.7829,21.6763,21.6859,160242.0
2020-05-15 15:00:00,22.37,22.43,22.34,22.4,173608.0,21.6859,21.7441,21.6569,21.715,173608.0
2020-05-15 15:10:00,22.39,22.42,22.35,22.4,135728.0,21.7053,21.7344,21.6666,21.715,135728.0
2020-05-15 15:20:00,22.41,22.49,22.39,22.46,270441.0,21.7247,21.8023,21.7053,21.7732,270441.0
2020-05-15 15:30:00,22.46,22.48,22.4,22.44,405929.0,21.7732,21.7926,21.715,21.7538,405929.0
2020-05-15 15:40:00,22.44,22.54,22.36,22.54,714605.0,21.7538,21.8507,21.6763,21.8507,714605.0
2020-05-15 15:50:00,22.53,22.68,22.5,22.63,2048473.0,21.8411,21.9865,21.812,21.938,2048473.0
2020-05-18 09:30:00,24.0,25.21,24.0,24.96,3145980.0,23.2661,24.4391,23.2661,24.1967,3145980.0
2020-05-18 09:40:00,24.97,25.06,24.83,24.84,1449852.0,24.2064,24.2937,24.0707,24.0804,1449852.0
2020-05-18 09:50:00,24.84,24.9,24.6,24.8,646817.0,24.0804,24.1386,23.8478,24.0416,646817.0
2020-05-18 10:00:00,24.8,24.9,24.46,24.49,803869.0,24.0416,24.1386,23.712,23.7411,803869.0
2020-05-18 10:10:00,24.49,24.54,24.17,24.28,652586.0,23.7411,23.7896,23.4309,23.5375,652586.0
2020-05-18 10:20:00,24.28,24.31,24.2,24.27,362081.0,23.5375,23.5666,23.46,23.5278,362081.0
2020-05-18 10:30:00,24.27,24.54,24.25,24.53,374340.0,23.5278,23.7896,23.5085,23.7799,374340.0
2020-05-18 10:40:00,24.53,24.65,24.45,24.64,302813.0,23.7799,23.8962,23.7023,23.8865,302813.0
2020-05-18 10:50:00,24.63,24.72,24.55,24.6,537038.0,23.8768,23.9641,23.7993,23.8478,537038.0
2020-05-18 11:00:00,24.61,24.68,24.52,24.68,302472.0,23.8574,23.9253,23.7702,23.9253,302472.0
2020-05-18 11:10:00,24.68,24.82,24.64,24.8,338262.0,23.9253,24.061,23.8865,24.0416,338262.0
2020-05-18 11:20:00,24.8,24.87,24.74,24.82,314589.0,24.0416,24.1095,23.9835,24.061,314589.0
2020-05-18 11:30:00,24.82,24.87,24.62,24.64,559506.0,24.061,24.1095,23.8671,23.8865,559506.0
2020-05-18 11:40:00,24.64,24.74,24.55,24.63,269383.0,23.8865,23.9835,23.7993,23.8768,269383.0
2020-05-18 11:50:00,24.63,24.73,24.61,24.71,332243.0,23.8768,23.9738,23.8574,23.9544,332243.0
2020-05-18 12:00:00,24.71,24.78,24.68,24.69,177584.0,23.9544,24.0223,23.9253,23.935,177584.0
2020-05-18 12:10:00,24.68,24.72,24.62,24.65,233301.0,23.9253,23.9641,23.8671,23.8962,233301.0
2020-05-18 12:20:00,24.64,24.75,24.64,24.73,233185.0,23.8865,23.9932,23.8865,23.9738,233185.0
2020-05-18 12:30:00,24.73,24.79,24.71,24.79,98511.0,23.9738,24.0319,23.9544,24.0319,98511.0
2020-05-18 12:40:00,24.79,24.84,24.66,24.71,256215.0,24.0319,24.0804,23.9059,23.9544,256215.0
2020-05-18 12:50:00,24.72,24.85,24.71,24.85,140248.0,23.9641,24.0901,23.9544,24.0901,140248.0
2020-05-18 13:00:00,24.85,24.96,24.84,24.92,362257.0,24.0901,24.1967,24.0804,24.158,362257.0
2020-05-18 13:10:00,24.92,24.98,24.9,24.98,264434.0,24.158,24.2161,24.1386,24.2161,264434.0
2020-05-18 13:20:00,24.97,25.0,24.96,25.0,281451.0,24.2064,24.2355,24.1967,24.2355,281451.0
2020-05-18 13:30:00,25.0,25.0,24.88,24.97,274381.0,24.2355,24.2355,24.1192,24.2064,274381.0
2020-05-18 13:40:00,24.98,25.01,24.91,24.98,320123.0,24.2161,24.2452,24.1483,24.2161,320123.0
2020-05-18 13:50:00,24.98,24.99,24.91,24.94,142912.0,24.2161,24.2258,24.1483,24.1774,142912.0
2020-05-18 14:00:00,24.94,24.96,24.79,24.83,348253.0,24.1774,24.1967,24.0319,24.0707,348253.0
2020-05-18 14:10:00,24.82,24.84,24.68,24.68,409205.0,24.061,24.0804,23.9253,23.9253,409205.0
2020-05-18 14:20:00,24.69,24.78,24.61,24.78,278475.0,23.935,24.0223,23.8574,24.0223,278475.0
2020-05-18 14:30:00,24.77,24.93,24.77,24.92,253880.0,24.0126,24.1677,24.0126,24.158,253880.0
2020-05-18 14:40:00,24.92,24.92,24.81,24.83,212675.0,24.158,24.158,24.0513,24.0707,212675.0
2020-05-18 14:50:00,24.82,24.91,24.79,24.88,276399.0,24.061,24.1483,24.0319,24.1192,276399.0
2020-05-18 15:00:00,24.89,25.0,24.88,25.0,444616.0,24.1289,24.2355,24.1192,24.2355,444616.0
2020-05-18 15:10:00,25.0,25.0,24.91,24.99,279243.0,24.2355,24.2355,24.1483,24.2258,279243.0
2020-05-18 15:20:00,24.98,25.0,24.88,24.96,263891.0,24.2161,24.2355,24.1192,24.1967,263891.0
2020-05-18 15:30:00,24.96,25.01,24.9,24.92,582559.0,24.1967,24.2452,24.1386,24.158,582559.0
2020-05-18 15:40:00,24.93,25.01,24.91,24.96,663857.0,24.1677,24.2452,24.1483,24.1967,663857.0
2020-05-18 15:50:00,24.97,25.01,24.78,24.8,1846433.0,24.2064,24.2452,24.0223,24.0416,1846433.0
2020-05-19 09:30:00,24.75,24.9,24.63,24.67,975787.0,23.9932,24.1386,23.8768,23.9156,975787.0
2020-05-19 09:40:00,24.68,24.74,24.31,24.33,653999.0,23.9253,23.9835,23.5666,23.586,653999.0
2020-05-19 09:50:00,24.33,24.8,24.29,24.73,684383.0,23.586,24.0416,23.5472,23.9738,684383.0
2020-05-19 10:00:00,24.73,25.08,24.67,25.05,435554.0,23.9738,24.3131,23.9156,24.284,435554.0
2020-05-19 10:10:00,25.05,25.11,24.89,24.92,324826.0,24.284,24.3422,24.1289,24.158,324826.0
2020-05-19 10:20:00,24.93,25.07,24.88,25.03,243443.0,24.1677,24.3034,24.1192,24.2646,243443.0
2020-05-19 10:30:00,25.03,25.05,24.91,24.98,373933.0,24.2646,24.284,24.1483,24.2161,373933.0
2020-05-19 10:40:00,24.97,24.99,24.79,24.97,364842.0,24.2064,24.2258,24.0319,24.2064,364842.0
2020-05-19 10:50:00,24.97,25.1,24.95,25.05,238086.0,24.2064,24.3325,24.1871,24.284,238086.0
2020-05-19 11:00:00,25.05,25.28,25.02,25.26,494671.0,24.284,24.507,24.2549,24.4876,494671.0
2020-05-19 11:10:00,25.25,25.31,25.11,25.3,297795.0,24.4779,24.536,24.3422,24.5264,297795.0
2020-05-19 11:20:00,25.3,25.57,25.3,25.49,467446.0,24.5264,24.7881,24.5264,24.7105,467446.0
2020-05-19 11:30:00,25.5,25.69,25.47,25.55,571050.0,24.7202,24.9044,24.6912,24.7687,571050.0
2020-05-19 11:40:00,25.56,25.67,25.49,25.55,470602.0,24.7784,24.885,24.7105,24.7687,470602.0
2020-05-19 11:50:00,25.54,25.62,25.5,25.59,401382.0,24.759,24.8366,24.7202,24.8075,401382.0
2020-05-19 12:00:00,25.6,25.66,25.54,25.63,216289.0,24.8172,24.8753,24.759,24.8463,216289.0
2020-05-19 12:10:00,25.64,25.69,25.61,25.63,278907.0,24.856,24.9044,24.8269,24.8463,278907.0
2020-05-19 12:20:00,25.62,25.7,25.54,25.57,556239.0,24.8366,24.9141,24.759,24.7881,556239.0
2020-05-19 12:30:00,25.57,25.65,25.54,25.54,308355.0,24.7881,24.8656,24.759,24.759,308355.0
2020-05-19 12:40:00,25.55,25.59,25.53,25.58,239135.0,24.7687,24.8075,24.7493,24.7978,239135.0
2020-05-19 12:50:00,25.58,25.6,25.55,25.59,200694.0,24.7978,24.8172,24.7687,24.8075,200694.0
2020-05-19 13:00:00,25.59,25.61,25.45,25.5,374253.0,24.8075,24.8269,24.6718,24.7202,374253.0
2020-05-19 13:10:00,25.49,25.57,25.46,25.56,205429.0,24.7105,24.7881,24.6815,24.7784,205429.0
2020-05-19 13:20:00,25.56,25.56,25.42,25.45,377393.0,24.7784,24.7784,24.6427,24.6718,377393.0
2020-05-19 13:30:00,25.44,25.48,25.41,25.45,181228.0,24.6621,24.7008,24.633,24.6718,181228.0
2020-05-19 13:40:00,25.45,25.5,25.43,25.44,179455.0,24.6718,24.7202,24.6524,24.6621,179455.0
2020-05-19 13:50:00,25.45,25.47,25.42,25.45,264820.0,24.6718,24.6912,24.6427,24.6718,264820.0
2020-05-19 14:00:00,25.45,25.45,25.33,25.39,328753.0,24.6718,24.6718,24.5554,24.6136,328753.0
2020-05-19 14:10:00,25.38,25.42,25.34,25.42,118480.0,24.6039,24.6427,24.5651,24.6427,118480.0
2020-05-19 14:20:00,25.42,25.47,25.41,25.45,284578.0,24.6427,24.6912,24.633,24.6718,284578.0
2020-05-19 14:30:00,25.44,25.45,25.36,25.45,245765.0,24.6621,24.6718,24.5845,24.6718,245765.0
2020-05-19 14:40:00,25.45,25.47,25.41,25.44,134634.0,24.6718,24.6912,24.633,24.6621,134634.0
2020-05-19 14:50:00,25.43,25.46,25.11,25.18,549506.0,24.6524,24.6815,24.3422,24.41,549506.0
2020-05-19 15:00:00,25.18,25.33,25.14,25.3,571168.0,24.41,24.5554,24.3712,24.5264,571168.0
2020-05-19 15:10:00,25.3,25.43,25.21,25.22,409370.0,24.5264,24.6524,24.4391,24.4488,409370.0
2020-05-19 15:20:00,25.23,25.23,25.06,25.15,472713.0,24.4585,24.4585,24.2937,24.3809,472713.0
2020-05-19 15:30:00,25.15,25.15,24.85,24.91,601038.0,24.3809,24.3809,24.0901,24.1483,601038.0
2020-05-19 15:40:00,24.91,24.97,24.87,24.89,535447.0,24.1483,24.2064,24.1095,24.1289,535447.0
2020-05-19 15:50:00,24.89,24.91,24.68,24.68,1461007.0,24.1289,24.1483,23.9253,23.9253,1461007.0
2020-05-20 09:30:00,25.31,25.84,25.3,25.79,1179825.0,24.536,25.0498,24.5264,25.0014,1179825.0
2020-05-20 09:40:00,25.81,25.89,25.65,25.85,651567.0,25.0208,25.0983,24.8656,25.0595,651567.0
2020-05-20 09:50:00,25.84,25.84,25.55,25.64,392213.0,25.0498,25.0498,24.7687,24.856,392213.0
2020-05-20 10:00:00,25.64,25.7,25.55,25.57,276763.0,24.856,24.9141,24.7687,24.7881,276763.0
2020-05-20 10:10:00,25.57,25.68,25.53,25.59,393692.0,24.7881,24.8947,24.7493,24.8075,393692.0
2020-05-20 10:20:00,25.58,25.64,25.45,25.49,413718.0,24.7978,24.856,24.6718,24.7105,413718.0
2020-05-20 10:30:00,25.49,25.51,25.36,25.5,544613.0,24.7105,24.7299,24.5845,24.7202,544613.0
2020-05-20 10:40:00,25.5,25.6,25.46,25.49,243150.0,24.7202,24.8172,24.6815,24.7105,243150.0
2020-05-20 10:50:00,25.5,25.54,25.4,25.41,231263.0,24.7202,24.759,24.6233,24.633,231263.0
2020-05-20 11:00:00,25.41,25.43,25.23,25.42,487667.0,24.633,24.6524,24.4585,24.6427,487667.0
2020-05-20 11:10:00,25.41,25.56,25.38,25.53,331418.0,24.633,24.7784,24.6039,24.7493,331418.0
2020-05-20 11:20:00,25.53,25.53,25.36,25.39,193260.0,24.7493,24.7493,24.5845,24.6136,193260.0
2020-05-20 11:30:00,25.39,25.39,25.22,25.27,257308.0,24.6136,24.6136,24.4488,24.4973,257308.0
2020-05-20 11:40:00,25.27,25.45,25.26,25.44,560546.0,24.4973,24.6718,24.4876,24.6621,560546.0
2020-05-20 11:50:00,25.43,25.5,25.39,25.43,356618.0,24.6524,24.7202,24.6136,24.6524,356618.0
2020-05-20 12:00:00,25.43,25.45,25.28,25.3,170656.0,24.6524,24.6718,24.507,24.5264,170656.0
2020-05-20 12:10:00,25.3,25.34,25.21,25.31,226833.0,24.5264,24.5651,24.4391,24.536,226833.0
2020-05-20 12:20:00,25.3,25.4,25.28,25.4,148039.0,24.5264,24.6233,24.507,24.6233,148039.0
2020-05-20 12:30:00,25.4,25.4,25.33,25.37,156410.0,24.6233,24.6233,24.5554,24.5942,156410.0
2020-05-20 12:40:00,25.37,25.37,25.28,25.33,210887.0,24.5942,24.5942,24.507,24.5554,210887.0
2020-05-20 12:50:00,25.33,25.41,25.32,25.39,133506.0,24.5554,24.633,24.5457,24.6136,133506.0
2020-05-20 13:00:00,25.39,25.4,25.26,25.28,145344.0,24.6136,24.6233,24.4876,24.507,145344.0
2020-05-20 13:10:00,25.28,25.41,25.26,25.39,223771.0,24.507,24.633,24.4876,24.6136,223771.0
2020-05-20 13:20:00,25.39,25.41,25.31,25.32,218037.0,24.6136,24.633,24.536,24.5457,218037.0
2020-05-20 13:30:00,25.32,25.34,25.23,25.28,188045.0,24.5457,24.5651,24.4585,24.507,188045.0
2020-05-20 13:40:00,25.29,25.37,25.26,25.36,130825.0,24.5167,24.5942,24.4876,24.5845,130825.0
2020-05-20 13:50:00,25.36,25.37,25.3,25.35,178797.0,24.5845,24.5942,24.5264,24.5748,178797.0
2020-05-20 14:00:00,25.35,25.43,25.29,25.34,209143.0,24.5748,24.6524,24.5167,24.5651,209143.0
2020-05-20 14:10:00,25.34,25.38,25.27,25.35,158760.0,24.5651,24.6039,24.4973,24.5748,158760.0
2020-05-20 14:20:00,25.35,25.45,25.33,25.45,136176.0,24.5748,24.6718,24.5554,24.6718,136176.0
2020-05-20 14:30:00,25.45,25.49,25.42,25.46,125260.0,24.6718,24.7105,24.6427,24.6815,125260.0
2020-05-20 14:40:00,25.46,25.58,25.45,25.56,223871.0,24.6815,24.7978,24.6718,24.7784,223871.0
2020-05-20 14:50:00,25.56,25.62,25.53,25.53,455023.0,24.7784,24.8366,24.7493,24.7493,455023.0
2020-05-20 15:00:00,25.53,25.58,25.49,25.55,210874.0,24.7493,24.7978,24.7105,24.7687,210874.0
2020-05-20 15:10:00,25.55,25.57,25.45,25.49,180323.0,24.7687,24.7881,24.6718,24.7105,180323.0
2020-05-20 15:20:00,25.49,25.61,25.48,25.6,231825.0,24.7105,24.8269,24.7008,24.8172,231825.0
2020-05-20 15:30:00,25.61,25.61,25.47,25.49,358258.0,24.8269,24.8269,24.6912,24.7105,358258.0
2020-05-20 15:40:00,25.49,25.56,25.46,25.51,515822.0,24.7105,24.7784,24.6815,24.7299,515822.0
2020-05-20 15:50:00,25.51,25.55,25.46,25.48,730878.0,24.7299,24.7687,24.6815,24.7008,730878.0
2020-05-21 09:30:00,25.29,25.52,25.21,25.44,647512.0,24.5167,24.7396,24.4391,24.6621,647512.0
2020-05-21 09:40:00,25.43,25.55,25.37,25.51,415521.0,24.6524,24.7687,24.5942,24.7299,415521.0
2020-05-21 09:50:00,25.51,25.58,25.32,25.52,431703.0,24.7299,24.7978,24.5457,24.7396,431703.0
2020-05-21 10:00:00,25.51,25.71,25.5,25.67,540701.0,24.7299,24.9238,24.7202,24.885,540701.0
2020-05-21 10:10:00,25.68,25.79,25.67,25.7,185305.0,24.8947,25.0014,24.885,24.9141,185305.0
2020-05-21 10:20:00,25.7,25.77,25.65,25.69,125461.0,24.9141,24.982,24.8656,24.9044,125461.0
2020-05-21 10:30:00,25.69,25.76,25.64,25.67,403478.0,24.9044,24.9723,24.856,24.885,403478.0
2020-05-21 10:40:00,25.66,25.79,25.65,25.72,316277.0,24.8753,25.0014,24.8656,24.9335,316277.0
2020-05-21 10:50:00,25.71,25.82,25.71,25.76,584188.0,24.9238,25.0304,24.9238,24.9723,584188.0
2020-05-21 11:00:00,25.75,25.76,25.54,25.62,386678.0,24.9626,24.9723,24.759,24.8366,386678.0
2020-05-21 11:10:00,25.62,25.66,25.49,25.53,361879.0,24.8366,24.8753,24.7105,24.7493,361879.0
2020-05-21 11:20:00,25.53,25.56,25.35,25.44,229700.0,24.7493,24.7784,24.5748,24.6621,229700.0
2020-05-21 11:30:00,25.44,25.61,25.4,25.6,189243.0,24.6621,24.8269,24.6233,24.8172,189243.0
2020-05-21 11:40:00,25.61,25.7,25.6,25.65,127082.0,24.8269,24.9141,24.8172,24.8656,127082.0
2020-05-21 11:50:00,25.66,25.69,25.61,25.62,110766.0,24.8753,24.9044,24.8269,24.8366,110766.0
2020-05-21 12:00:00,25.62,25.79,25.62,25.69,209962.0,24.8366,25.0014,24.8366,24.9044,209962.0
2020-05-21 12:10:00,25.7,25.73,25.63,25.68,119622.0,24.9141,24.9432,24.8463,24.8947,119622.0
2020-05-21 12:20:00,25.68,25.73,25.66,25.67,143071.0,24.8947,24.9432,24.8753,24.885,143071.0
2020-05-21 12:30:00,25.67,25.74,25.62,25.66,131973.0,24.885,24.9529,24.8366,24.8753,131973.0
2020-05-21 12:40:00,25.67,25.83,25.67,25.82,138913.0,24.885,25.0401,24.885,25.0304,138913.0
2020-05-21 12:50:00,25.82,25.84,25.79,25.83,175792.0,25.0304,25.0498,25.0014,25.0401,175792.0
2020-05-21 13:00:00,25.83,25.89,25.78,25.85,255404.0,25.0401,25.0983,24.9917,25.0595,255404.0
2020-05-21 13:10:00,25.86,25.97,25.84,25.97,222076.0,25.0692,25.1759,25.0498,25.1759,222076.0
2020-05-21 13:20:00,25.96,26.02,25.88,25.9,313586.0,25.1662,25.2243,25.0886,25.108,313586.0
2020-05-21 13:30:00,25.91,25.96,25.89,25.9,128312.0,25.1177,25.1662,25.0983,25.108,128312.0
2020-05-21 13:40:00,25.91,25.91,25.83,25.87,87633.0,25.1177,25.1177,25.0401,25.0789,87633.0
2020-05-21 13:50:00,25.87,25.9,25.84,25.86,149486.0,25.0789,25.108,25.0498,25.0692,149486.0
2020-05-21 14:00:00,25.85,25.87,25.8,25.83,84482.0,25.0595,25.0789,25.0111,25.0401,84482.0
2020-05-21 14:10:00,25.82,25.87,25.79,25.87,99628.0,25.0304,25.0789,25.0014,25.0789,99628.0
2020-05-21 14:20:00,25.87,25.95,25.86,25.95,209214.0,25.0789,25.1565,25.0692,25.1565,209214.0
2020-05-21 14:30:00,25.95,25.99,25.89,25.89,273855.0,25.1565,25.1953,25.0983,25.0983,273855.0
2020-05-21 14:40:00,25.89,25.92,25.83,25.86,278254.0,25.0983,25.1274,25.0401,25.0692,278254.0
2020-05-21 14:50:00,25.87,25.92,25.84,25.88,237747.0,25.0789,25.1274,25.0498,25.0886,237747.0
2020-05-21 15:00:00,25.87,25.95,25.87,25.95,158399.0,25.0789,25.1565,25.0789,25.1565,158399.0
2020-05-21 15:10:00,25.95,25.98,25.89,25.96,196708.0,25.1565,25.1856,25.0983,25.1662,196708.0
2020-05-21 15:20:00,25.95,25.96,25.9,25.91,243431.0,25.1565,25.1662,25.108,25.1177,243431.0
2020-05-21 15:30:00,25.91,25.96,25.89,25.92,606627.0,25.1177,25.1662,25.0983,25.1274,606627.0
2020-05-21 15:40:00,25.92,25.92,25.75,25.77,444285.0,25.1274,25.1274,24.9626,24.982,444285.0
2020-05-21 15:50:00,25.77,25.83,25.75,25.8,963282.0,24.982,25.0401,24.9626,25.0111,963282.0
2020-05-22 09:30:00,25.99,26.23,25.84,25.89,641280.0,25.1953,25.4279,25.0498,25.0983,641280.0
2020-05-22 09:40:00,25.88,25.9,25.59,25.64,548981.0,25.0886,25.108,24.8075,24.856,548981.0
2020-05-22 09:50:00,25.64,25.69,25.45,25.51,498030.0,24.856,24.9044,24.6718,24.7299,498030.0
2020-05-22 10:00:00,25.51,25.56,25.31,25.35,392029.0,24.7299,24.7784,24.536,24.5748,392029.0
2020-05-22 10:10:00,25.35,25.51,25.21,25.46,509556.0,24.5748,24.7299,24.4391,24.6815,509556.0
2020-05-22 10:20:00,25.46,25.51,25.29,25.34,420545.0,24.6815,24.7299,24.5167,24.5651,420545.0
2020-05-22 10:30:00,25.34,25.58,25.32,25.51,257306.0,24.5651,24.7978,24.5457,24.7299,257306.0
2020-05-22 10:40:00,25.51,25.56,25.36,25.39,331764.0,24.7299,24.7784,24.5845,24.6136,331764.0
2020-05-22 10:50:00,25.4,25.47,25.31,25.4,174387.0,24.6233,24.6912,24.536,24.6233,174387.0
2020-05-22 11:00:00,25.39,25.55,25.39,25.5,126176.0,24.6136,24.7687,24.6136,24.7202,126176.0
2020-05-22 11:10:00,25.5,25.56,25.4,25.56,190052.0,24.7202,24.7784,24.6233,24.7784,190052.0
2020-05-22 11:20:00,25.56,25.56,25.37,25.46,202883.0,24.7784,24.7784,24.5942,24.6815,202883.0
2020-05-22 11:30:00,25.46,25.5,25.44,25.46,226446.0,24.6815,24.7202,24.6621,24.6815,226446.0
2020-05-22 11:40:00,25.46,25.55,25.44,25.55,121571.0,24.6815,24.7687,24.6621,24.7687,121571.0
2020-05-22 11:50:00,25.54,25.62,25.54,25.61,142429.0,24.759,24.8366,24.759,24.8269,142429.0
2020-05-22 12:00:00,25.61,25.61,25.49,25.51,104889.0,24.8269,24.8269,24.7105,24.7299,104889.0
2020-05-22 12:10:00,25.52,25.54,25.45,25.5,99574.0,24.7396,24.759,24.6718,24.7202,99574.0
2020-05-22 12:20:00,25.5,25.56,25.46,25.54,160448.0,24.7202,24.7784,24.6815,24.759,160448.0
2020-05-22 12:30:00,25.55,25.68,25.53,25.62,242601.0,24.7687,24.8947,24.7493,24.8366,242601.0
2020-05-22 12:40:00,25.62,25.73,25.62,25.7,143090.0,24.8366,24.9432,24.8366,24.9141,143090.0
2020-05-22 12:50:00,25.71,25.83,25.7,25.83,203648.0,24.9238,25.0401,24.9141,25.0401,203648.0
2020-05-22 13:00:00,25.83,25.88,25.82,25.84,227008.0,25.0401,25.0886,25.0304,25.0498,227008.0
2020-05-22 13:10:00,25.83,25.87,25.81,25.85,218100.0,25.0401,25.0789,25.0208,25.0595,218100.0
2020-05-22 13:20:00,25.84,25.94,25.84,25.85,152843.0,25.0498,25.1468,25.0498,25.0595,152843.0
2020-05-22 13:30:00,25.85,25.93,25.83,25.91,135534.0,25.0595,25.1371,25.0401,25.1177,135534.0
2020-05-22 13:40:00,25.91,25.93,25.85,25.9,135881.0,25.1177,25.1371,25.0595,25.108,135881.0
2020-05-22 13:50:00,25.89,25.9,25.83,25.86,261825.0,25.0983,25.108,25.0401,25.0692,261825.0
2020-05-22 14:00:00,25.86,25.97,25.85,25.97,189287.0,25.0692,25.1759,25.0595,25.1759,189287.0
2020-05-22 14:10:00,25.96,25.98,25.93,25.95,152717.0,25.1662,25.1856,25.1371,25.1565,152717.0
2020-05-22 14:20:00,25.95,25.95,25.85,25.89,189129.0,25.1565,25.1565,25.0595,25.0983,189129.0
2020-05-22 14:30:00,25.88,25.89,25.83,25.89,148844.0,25.0886,25.0983,25.0401,25.0983,148844.0
2020-05-22 14:40:00,25.88,25.94,25.87,25.91,256147.0,25.0886,25.1468,25.0789,25.1177,256147.0
2020-05-22 14:50:00,25.92,25.93,25.91,25.92,95886.0,25.1274,25.1371,25.1177,25.1274,95886.0
2020-05-22 15:00:00,25.92,25.98,25.9,25.98,276141.0,25.1274,25.1856,25.108,25.1856,276141.0
2020-05-22 15:10:00,25.98,26.04,25.97,25.99,270392.0,25.1856,25.2437,25.1759,25.1953,270392.0
2020-05-22 15:20:00,26.0,26.02,25.9,25.96,213680.0,25.2049,25.2243,25.108,25.1662,213680.0
2020-05-22 15:30:00,25.96,25.99,25.92,25.92,337306.0,25.1662,25.1953,25.1274,25.1274,337306.0
2020-05-22 15:40:00,25.93,26.0,25.9,26.0,409999.0,25.1371,25.2049,25.108,25.2049,409999.0
2020-05-22 15:50:00,26.0,26.02,25.95,25.98,1062221.0,25.2049,25.2243,25.1565,25.1856,1062221.0
2020-05-26 09:30:00,27.82,27.89,27.36,27.51,1417415.0,26.9693,27.0372,26.5234,26.6688,1417415.0
2020-05-26 09:40:00,27.51,27.89,27.5,27.85,860868.0,26.6688,27.0372,26.6591,26.9984,860868.0
2020-05-26 09:50:00,27.85,27.89,27.67,27.77,726481.0,26.9984,27.0372,26.8239,26.9208,726481.0
2020-05-26 10:00:00,27.77,27.85,27.5,27.52,381733.0,26.9208,26.9984,26.6591,26.6785,381733.0
2020-05-26 10:10:00,27.53,27.59,27.5,27.55,341152.0,26.6882,26.7463,26.6591,26.7075,341152.0
2020-05-26 10:20:00,27.55,27.68,27.54,27.66,296659.0,26.7075,26.8336,26.6979,26.8142,296659.0
2020-05-26 10:30:00,27.67,27.68,27.57,27.6,237552.0,26.8239,26.8336,26.7269,26.756,237552.0
2020-05-26 10:40:00,27.6,27.68,27.6,27.61,186331.0,26.756,26.8336,26.756,26.7657,186331.0
2020-05-26 10:50:00,27.61,27.75,27.6,27.71,330096.0,26.7657,26.9014,26.756,26.8627,330096.0
2020-05-26 11:00:00,27.71,27.76,27.67,27.7,209369.0,26.8627,26.9111,26.8239,26.853,209369.0
2020-05-26 11:10:00,27.7,27.75,27.66,27.74,173832.0,26.853,26.9014,26.8142,26.8917,173832.0
2020-05-26 11:20:00,27.74,27.78,27.59,27.67,359899.0,26.8917,26.9305,26.7463,26.8239,359899.0
2020-05-26 11:30:00,27.67,27.68,27.54,27.55,268085.0,26.8239,26.8336,26.6979,26.7075,268085.0
2020-05-26 11:40:00,27.55,27.57,27.49,27.5,358530.0,26.7075,26.7269,26.6494,26.6591,358530.0
2020-05-26 11:50:00,27.5,27.51,27.28,27.31,240257.0,26.6591,26.6688,26.4458,26.4749,240257.0
2020-05-26 12:00:00,27.32,27.4,27.26,27.31,275963.0,26.4846,26.5621,26.4264,26.4749,275963.0
2020-05-26 12:10:00,27.32,27.38,27.27,27.29,139267.0,26.4846,26.5427,26.4361,26.4555,139267.0
2020-05-26 12:20:00,27.29,27.38,27.29,27.36,127908.0,26.4555,26.5427,26.4555,26.5234,127908.0
2020-05-26 12:30:00,27.36,27.38,27.28,27.31,188901.0,26.5234,26.5427,26.4458,26.4749,188901.0
2020-05-26 12:40:00,27.31,27.43,27.25,27.43,153858.0,26.4749,26.5912,26.4167,26.5912,153858.0
2020-05-26 12:50:00,27.43,27.45,27.38,27.41,113793.0,26.5912,26.6106,26.5427,26.5718,113793.0
2020-05-26 13:00:00,27.42,27.47,27.39,27.45,91092.0,26.5815,26.63,26.5524,26.6106,91092.0
2020-05-26 13:10:00,27.46,27.48,27.42,27.42,119668.0,26.6203,26.6397,26.5815,26.5815,119668.0
2020-05-26 13:20:00,27.43,27.45,27.38,27.4,114601.0,26.5912,26.6106,26.5427,26.5621,114601.0
2020-05-26 13:30:00,27.4,27.42,27.35,27.37,114316.0,26.5621,26.5815,26.5137,26.5331,114316.0
2020-05-26 13:40:00,27.37,27.47,27.36,27.45,148337.0,26.5331,26.63,26.5234,26.6106,148337.0
2020-05-26 13:50:00,27.46,27.5,27.43,27.48,168215.0,26.6203,26.6591,26.5912,26.6397,168215.0
2020-05-26 14:00:00,27.48,27.56,27.47,27.54,214460.0,26.6397,26.7172,26.63,26.6979,214460.0
2020-05-26 14:10:00,27.54,27.56,27.49,27.53,109210.0,26.6979,26.7172,26.6494,26.6882,109210.0
2020-05-26 14:20:00,27.53,27.57,27.52,27.54,109764.0,26.6882,26.7269,26.6785,26.6979,109764.0
2020-05-26 14:30:00,27.54,27.54,27.41,27.43,172766.0,26.6979,26.6979,26.5718,26.5912,172766.0
2020-05-26 14:40:00,27.43,27.51,27.41,27.51,176703.0,26.5912,26.6688,26.5718,26.6688,176703.0
2020-05-26 14:50:00,27.51,27.55,27.48,27.5,144660.0,26.6688,26.7075,26.6397,26.6591,144660.0
2020-05-26 15:00:00,27.51,27.54,27.44,27.51,119829.0,26.6688,26.6979,26.6009,26.6688,119829.0
2020-05-26 15:10:00,27.51,27.58,27.48,27.58,263312.0,26.6688,26.7366,26.6397,26.7366,263312.0
2020-05-26 15:20:00,27.57,27.6,27.53,27.55,242676.0,26.7269,26.756,26.6882,26.7075,242676.0
2020-05-26 15:30:00,27.54,27.58,27.42,27.53,628498.0,26.6979,26.7366,26.5815,26.6882,628498.0
2020-05-26 15:40:00,27.54,27.54,27.38,27.41,664320.0,26.6979,26.6979,26.5427,26.5718,664320.0
2020-05-26 15:50:00,27.42,27.45,27.27,27.39,1601851.0,26.5815,26.6106,26.4361,26.5524,1601851.0
2020-05-27 09:30:00,28.53,28.83,28.3,28.3,1151027.0,27.6576,27.9484,27.4346,27.4346,1151027.0
2020-05-27 09:40:00,28.3,28.42,28.08,28.09,408079.0,27.4346,27.5509,27.2213,27.231,408079.0
2020-05-27 09:50:00,28.1,28.16,27.82,27.92,417505.0,27.2407,27.2989,26.9693,27.0662,417505.0
2020-05-27 10:00:00,27.91,27.96,27.72,27.89,450524.0,27.0565,27.105,26.8723,27.0372,450524.0
2020-05-27 10:10:00,27.9,28.02,27.89,28.02,183245.0,27.0468,27.1632,27.0372,27.1632,183245.0
2020-05-27 10:20:00,28.03,28.07,27.73,27.76,267663.0,27.1729,27.2116,26.882,26.9111,267663.0
2020-05-27 10:30:00,27.77,27.77,27.4,27.41,410832.0,26.9208,26.9208,26.5621,26.5718,410832.0
2020-05-27 10:40:00,27.41,27.41,26.91,27.03,952368.0,26.5718,26.5718,26.0871,26.2034,952368.0
2020-05-27 10:50:00,27.02,27.22,27.02,27.22,322768.0,26.1938,26.3876,26.1938,26.3876,322768.0
2020-05-27 11:00:00,27.22,27.43,27.19,27.38,361116.0,26.3876,26.5912,26.3586,26.5427,361116.0
2020-05-27 11:10:00,27.38,27.43,27.17,27.3,231118.0,26.5427,26.5912,26.3392,26.4652,231118.0
2020-05-27 11:20:00,27.3,27.37,27.06,27.36,323849.0,26.4652,26.5331,26.2325,26.5234,323849.0
2020-05-27 11:30:00,27.35,27.51,27.26,27.37,351304.0,26.5137,26.6688,26.4264,26.5331,351304.0
2020-05-27 11:40:00,27.37,27.53,27.36,27.53,199744.0,26.5331,26.6882,26.5234,26.6882,199744.0
2020-05-27 11:50:00,27.53,27.53,27.39,27.47,239034.0,26.6882,26.6882,26.5524,26.63,239034.0
2020-05-27 12:00:00,27.48,27.52,27.4,27.5,167625.0,26.6397,26.6785,26.5621,26.6591,167625.0
2020-05-27 12:10:00,27.5,27.54,27.46,27.49,141254.0,26.6591,26.6979,26.6203,26.6494,141254.0
2020-05-27 12:20:00,27.49,27.52,27.45,27.47,327578.0,26.6494,26.6785,26.6106,26.63,327578.0
2020-05-27 12:30:00,27.48,27.49,27.39,27.44,174784.0,26.6397,26.6494,26.5524,26.6009,174784.0
2020-05-27 12:40:00,27.43,27.46,27.36,27.39,169904.0,26.5912,26.6203,26.5234,26.5524,169904.0
2020-05-27 12:50:00,27.39,27.47,27.37,27.4,121744.0,26.5524,26.63,26.5331,26.5621,121744.0
2020-05-27 13:00:00,27.41,27.5,27.3,27.45,146938.0,26.5718,26.6591,26.4652,26.6106,146938.0
2020-05-27 13:10:00,27.45,27.53,27.43,27.46,140860.0,26.6106,26.6882,26.5912,26.6203,140860.0
2020-05-27 13:20:00,27.46,27.49,27.38,27.41,120284.0,26.6203,26.6494,26.5427,26.5718,120284.0
2020-05-27 13:30:00,27.41,27.51,27.36,27.5,143735.0,26.5718,26.6688,26.5234,26.6591,143735.0
2020-05-27 13:40:00,27.51,27.57,27.47,27.55,162621.0,26.6688,26.7269,26.63,26.7075,162621.0
2020-05-27 13:50:00,27.56,27.63,27.53,27.59,173648.0,26.7172,26.7851,26.6882,26.7463,173648.0
2020-05-27 14:00:00,27.59,27.66,27.58,27.59,175779.0,26.7463,26.8142,26.7366,26.7463,175779.0
2020-05-27 14:10:00,27.59,27.62,27.57,27.61,135632.0,26.7463,26.7754,26.7269,26.7657,135632.0
2020-05-27 14:20:00,27.6,27.61,27.5,27.59,147944.0,26.756,26.7657,26.6591,26.7463,147944.0
2020-05-27 14:30:00,27.6,27.65,27.55,27.62,108566.0,26.756,26.8045,26.7075,26.7754,108566.0
2020-05-27 14:40:00,27.62,27.64,27.51,27.57,199607.0,26.7754,26.7948,26.6688,26.7269,199607.0
2020-05-27 14:50:00,27.57,27.62,27.55,27.58,146978.0,26.7269,26.7754,26.7075,26.7366,146978.0
2020-05-27 15:00:00,27.57,27.63,27.53,27.55,151549.0,26.7269,26.7851,26.6882,26.7075,151549.0
2020-05-27 15:10:00,27.54,27.6,27.54,27.57,140252.0,26.6979,26.756,26.6979,26.7269,140252.0
2020-05-27 15:20:00,27.57,27.6,27.55,27.59,138829.0,26.7269,26.756,26.7075,26.7463,138829.0
2020-05-27 15:30:00,27.58,27.59,27.51,27.55,240296.0,26.7366,26.7463,26.6688,26.7075,240296.0
2020-05-27 15:40:00,27.55,27.77,27.54,27.76,507853.0,26.7075,26.9208,26.6979,26.9111,507853.0
2020-05-27 15:50:00,27.76,27.82,27.73,27.79,972386.0,26.9111,26.9693,26.882,26.9402,972386.0
2020-05-28 09:30:00,27.86,27.94,26.97,27.03,621558.0,27.0081,27.0856,26.1453,26.2034,621558.0
2020-05-28 09:40:00,27.03,27.47,26.99,27.27,433966.0,26.2034,26.63,26.1647,26.4361,433966.0
2020-05-28 09:50:00,27.27,27.66,27.24,27.66,319676.0,26.4361,26.8142,26.407,26.8142,319676.0
2020-05-28 10:00:00,27.66,27.68,27.4,27.41,298178.0,26.8142,26.8336,26.5621,26.5718,298178.0
2020-05-28 10:10:00,27.41,27.51,27.17,27.29,418272.0,26.5718,26.6688,26.3392,26.4555,418272.0
2020-05-28 10:20:00,27.29,27.36,27.25,27.29,146876.0,26.4555,26.5234,26.4167,26.4555,146876.0
2020-05-28 10:30:00,27.3,27.31,27.16,27.2,149399.0,26.4652,26.4749,26.3295,26.3683,149399.0
2020-05-28 10:40:00,27.21,27.27,27.16,27.17,165370.0,26.3779,26.4361,26.3295,26.3392,165370.0
2020-05-28 10:50:00,27.17,27.26,27.14,27.19,252129.0,26.3392,26.4264,26.3101,26.3586,252129.0
2020-05-28 11:00:00,27.18,27.19,27.04,27.05,239461.0,26.3489,26.3586,26.2131,26.2228,239461.0
2020-05-28 11:10:00,27.05,27.24,27.0,27.24,256909.0,26.2228,26.407,26.1744,26.407,256909.0
2020-05-28 11:20:00,27.24,27.25,27.16,27.23,120321.0,26.407,26.4167,26.3295,26.3973,120321.0
2020-05-28 11:30:00,27.24,27.28,27.12,27.2,119044.0,26.407,26.4458,26.2907,26.3683,119044.0
2020-05-28 11:40:00,27.19,27.29,27.16,27.28,152857.0,26.3586,26.4555,26.3295,26.4458,152857.0
2020-05-28 11:50:00,27.29,27.37,27.26,27.31,145220.0,26.4555,26.5331,26.4264,26.4749,145220.0
2020-05-28 12:00:00,27.31,27.35,27.29,27.32,110319.0,26.4749,26.5137,26.4555,26.4846,110319.0
2020-05-28 12:10:00,27.33,27.34,27.19,27.21,134904.0,26.4943,26.504,26.3586,26.3779,134904.0
2020-05-28 12:20:00,27.21,27.24,27.15,27.18,113864.0,26.3779,26.407,26.3198,26.3489,113864.0
2020-05-28 12:30:00,27.18,27.23,27.13,27.23,78657.0,26.3489,26.3973,26.3004,26.3973,78657.0
2020-05-28 12:40:00,27.22,27.27,27.2,27.24,71278.0,26.3876,26.4361,26.3683,26.407,71278.0
2020-05-28 12:50:00,27.24,27.24,27.14,27.19,123774.0,26.407,26.407,26.3101,26.3586,123774.0
2020-05-28 13:00:00,27.19,27.21,27.14,27.15,91782.0,26.3586,26.3779,26.3101,26.3198,91782.0
2020-05-28 13:10:00,27.14,27.15,27.01,27.03,108045.0,26.3101,26.3198,26.1841,26.2034,108045.0
2020-05-28 13:20:00,27.03,27.14,26.95,27.14,258548.0,26.2034,26.3101,26.1259,26.3101,258548.0
2020-05-28 13:30:00,27.13,27.17,27.1,27.12,61071.0,26.3004,26.3392,26.2713,26.2907,61071.0
2020-05-28 13:40:00,27.13,27.19,27.12,27.18,82995.0,26.3004,26.3586,26.2907,26.3489,82995.0
2020-05-28 13:50:00,27.18,27.22,27.13,27.14,105208.0,26.3489,26.3876,26.3004,26.3101,105208.0
2020-05-28 14:00:00,27.14,27.18,27.08,27.09,119630.0,26.3101,26.3489,26.2519,26.2616,119630.0
2020-05-28 14:10:00,27.08,27.22,27.07,27.2,229149.0,26.2519,26.3876,26.2422,26.3683,229149.0
2020-05-28 14:20:00,27.2,27.22,27.09,27.13,87862.0,26.3683,26.3876,26.2616,26.3004,87862.0
2020-05-28 14:30:00,27.12,27.15,27.03,27.04,106769.0,26.2907,26.3198,26.2034,26.2131,106769.0
2020-05-28 14:40:00,27.04,27.07,26.99,27.05,104102.0,26.2131,26.2422,26.1647,26.2228,104102.0
2020-05-28 14:50:00,27.04,27.19,27.04,27.17,492201.0,26.2131,26.3586,26.2131,26.3392,492201.0
2020-05-28 15:00:00,27.17,27.23,27.17,27.22,154583.0,26.3392,26.3973,26.3392,26.3876,154583.0
2020-05-28 15:10:00,27.22,27.27,27.07,27.1,203083.0,26.3876,26.4361,26.2422,26.2713,203083.0
2020-05-28 15:20:00,27.11,27.13,27.06,27.08,273729.0,26.281,26.3004,26.2325,26.2519,273729.0
2020-05-28 15:30:00,27.09,27.11,26.98,27.0,284695.0,26.2616,26.281,26.155,26.1744,284695.0
2020-05-28 15:40:00,26.99,27.0,26.69,26.71,451233.0,26.1647,26.1744,25.8738,25.8932,451233.0
2020-05-28 15:50:00,26.7,26.75,26.6,26.68,1148427.0,25.8835,25.932,25.7866,25.8642,1148427.0
2020-05-29 09:30:00,26.35,26.57,25.98,26.46,607059.0,25.5442,25.7575,25.1856,25.6509,607059.0
2020-05-29 09:40:00,26.46,26.46,26.19,26.32,349466.0,25.6509,25.6509,25.3891,25.5152,349466.0
2020-05-29 09:50:00,26.31,26.34,25.93,26.01,832155.0,25.5055,25.5345,25.1371,25.2146,832155.0
2020-05-29 10:00:00,25.99,26.01,25.84,25.91,572362.0,25.1953,25.2146,25.0498,25.1177,572362.0
2020-05-29 10:10:00,25.91,26.33,25.88,26.33,679568.0,25.1177,25.5249,25.0886,25.5249,679568.0
2020-05-29 10:20:00,26.31,26.53,26.2,26.33,636857.0,25.5055,25.7187,25.3988,25.5249,636857.0
2020-05-29 10:30:00,26.33,26.38,26.07,26.09,234552.0,25.5249,25.5733,25.2728,25.2922,234552.0
2020-05-29 10:40:00,26.1,26.12,26.03,26.11,139977.0,25.3019,25.3213,25.234,25.3116,139977.0
2020-05-29 10:50:00,26.11,26.21,26.06,26.11,111904.0,25.3116,25.4085,25.2631,25.3116,111904.0
2020-05-29 11:00:00,26.11,26.19,26.0,26.01,212574.0,25.3116,25.3891,25.2049,25.2146,212574.0
2020-05-29 11:10:00,26.01,26.22,25.96,26.21,469415.0,25.2146,25.4182,25.1662,25.4085,469415.0
2020-05-29 11:20:00,26.21,26.31,26.05,26.06,761326.0,25.4085,25.5055,25.2534,25.2631,761326.0
2020-05-29 11:30:00,26.06,26.11,26.0,26.02,395253.0,25.2631,25.3116,25.2049,25.2243,395253.0
2020-05-29 11:40:00,26.02,26.09,25.97,26.08,253933.0,25.2243,25.2922,25.1759,25.2825,253933.0
2020-05-29 11:50:00,26.08,26.11,25.96,25.98,128734.0,25.2825,25.3116,25.1662,25.1856,128734.0
2020-05-29 12:00:00,25.98,26.04,25.95,26.01,168109.0,25.1856,25.2437,25.1565,25.2146,168109.0
2020-05-29 12:10:00,26.01,26.02,25.94,25.96,156983.0,25.2146,25.2243,25.1468,25.1662,156983.0
2020-05-29 12:20:00,25.96,26.0,25.94,25.99,94119.0,25.1662,25.2049,25.1468,25.1953,94119.0
2020-05-29 12:30:00,25.98,26.0,25.94,25.99,133472.0,25.1856,25.2049,25.1468,25.1953,133472.0
2020-05-29 12:40:00,25.99,26.0,25.93,25.98,199948.0,25.1953,25.2049,25.1371,25.1856,199948.0
2020-05-29 12:50:00,25.97,26.14,25.86,26.06,254002.0,25.1759,25.3407,25.0692,25.2631,254002.0
2020-05-29 13:00:00,26.07,26.09,25.94,25.94,147122.0,25.2728,25.2922,25.1468,25.1468,147122.0
2020-05-29 13:10:00,25.94,25.99,25.89,25.91,125053.0,25.1468,25.1953,25.0983,25.1177,125053.0
2020-05-29 13:20:00,25.92,25.94,25.89,25.91,169191.0,25.1274,25.1468,25.0983,25.1177,169191.0
2020-05-29 13:30:00,25.91,25.94,25.85,25.91,153982.0,25.1177,25.1468,25.0595,25.1177,153982.0
2020-05-29 13:40:00,25.91,25.91,25.79,25.83,217683.0,25.1177,25.1177,25.0014,25.0401,217683.0
2020-05-29 13:50:00,25.82,25.85,25.76,25.83,188687.0,25.0304,25.0595,24.9723,25.0401,188687.0
2020-05-29 14:00:00,25.84,25.96,25.78,25.95,497313.0,25.0498,25.1662,24.9917,25.1565,497313.0
2020-05-29 14:10:00,25.95,26.01,25.84,25.94,263350.0,25.1565,25.2146,25.0498,25.1468,263350.0
2020-05-29 14:20:00,25.94,26.09,25.91,26.09,182888.0,25.1468,25.2922,25.1177,25.2922,182888.0
2020-05-29 14:30:00,26.08,26.09,25.91,25.93,262938.0,25.2825,25.2922,25.1177,25.1371,262938.0
2020-05-29 14:40:00,25.93,25.96,25.83,25.84,214681.0,25.1371,25.1662,25.0401,25.0498,214681.0
2020-05-29 14:50:00,25.84,26.04,25.69,26.04,532828.0,25.0498,25.2437,24.9044,25.2437,532828.0
2020-05-29 15:00:00,26.04,26.33,26.04,26.31,720539.0,25.2437,25.5249,25.2437,25.5055,720539.0
2020-05-29 15:10:00,26.3,26.36,26.09,26.11,427731.0,25.4958,25.5539,25.2922,25.3116,427731.0
2020-05-29 15:20:00,26.11,26.19,26.04,26.06,313002.0,25.3116,25.3891,25.2437,25.2631,313002.0
2020-05-29 15:30:00,26.05,26.07,25.89,25.94,554773.0,25.2534,25.2728,25.0983,25.1468,554773.0
2020-05-29 15:40:00,25.94,25.94,25.8,25.82,772563.0,25.1468,25.1468,25.0111,25.0304,772563.0
2020-05-29 15:50:00,25.82,25.92,25.78,25.88,2106643.0,25.0304,25.1274,24.9917,25.0886,2106643.0
2020-06-01 09:30:00,25.99,26.38,25.91,26.37,564193.0,25.1953,25.5733,25.1177,25.5636,564193.0
2020-06-01 09:40:00,26.38,26.65,26.32,26.51,609591.0,25.5733,25.8351,25.5152,25.6993,609591.0
2020-06-01 09:50:00,26.51,26.63,26.35,26.54,303877.0,25.6993,25.8157,25.5442,25.7284,303877.0
2020-06-01 10:00:00,26.55,26.69,26.48,26.68,230255.0,25.7381,25.8738,25.6703,25.8642,230255.0
2020-06-01 10:10:00,26.67,26.85,26.65,26.82,234146.0,25.8545,26.029,25.8351,25.9999,234146.0
2020-06-01 10:20:00,26.83,26.92,26.79,26.84,469102.0,26.0096,26.0968,25.9708,26.0193,469102.0
2020-06-01 10:30:00,26.84,26.92,26.8,26.88,171359.0,26.0193,26.0968,25.9805,26.058,171359.0
2020-06-01 10:40:00,26.87,27.05,26.86,26.98,377600.0,26.0483,26.2228,26.0386,26.155,377600.0
2020-06-01 10:50:00,26.98,26.99,26.85,26.94,118240.0,26.155,26.1647,26.029,26.1162,118240.0
2020-06-01 11:00:00,26.95,26.95,26.72,26.76,312877.0,26.1259,26.1259,25.9029,25.9417,312877.0
2020-06-01 11:10:00,26.76,26.98,26.68,26.97,229790.0,25.9417,26.155,25.8642,26.1453,229790.0
2020-06-01 11:20:00,26.98,26.99,26.8,26.8,125526.0,26.155,26.1647,25.9805,25.9805,125526.0
2020-06-01 11:30:00,26.8,26.88,26.74,26.88,171287.0,25.9805,26.058,25.9223,26.058,171287.0
2020-06-01 11:40:00,26.87,26.93,26.85,26.91,126360.0,26.0483,26.1065,26.029,26.0871,126360.0
2020-06-01 11:50:00,26.9,26.91,26.82,26.88,74850.0,26.0774,26.0871,25.9999,26.058,74850.0
2020-06-01 12:00:00,26.87,27.0,26.84,26.98,78938.0,26.0483,26.1744,26.0193,26.155,78938.0
2020-06-01 12:10:00,26.99,27.0,26.95,27.0,93966.0,26.1647,26.1744,26.1259,26.1744,93966.0
2020-06-01 12:20:00,26.99,27.01,26.92,26.93,142365.0,26.1647,26.1841,26.0968,26.1065,142365.0
2020-06-01 12:30:00,26.93,26.98,26.9,26.92,151774.0,26.1065,26.155,26.0774,26.0968,151774.0
2020-06-01 12:40:00,26.92,27.04,26.92,27.03,247950.0,26.0968,26.2131,26.0968,26.2034,247950.0
2020-06-01 12:50:00,27.03,27.04,26.96,27.04,85271.0,26.2034,26.2131,26.1356,26.2131,85271.0
2020-06-01 13:00:00,27.05,27.2,27.04,27.18,222512.0,26.2228,26.3683,26.2131,26.3489,222512.0
2020-06-01 13:10:00,27.18,27.22,27.11,27.18,183322.0,26.3489,26.3876,26.281,26.3489,183322.0
2020-06-01 13:20:00,27.17,27.19,27.1,27.12,93295.0,26.3392,26.3586,26.2713,26.2907,93295.0
2020-06-01 13:30:00,27.12,27.14,27.04,27.13,82002.0,26.2907,26.3101,26.2131,26.3004,82002.0
2020-06-01 13:40:00,27.13,27.16,27.11,27.12,108907.0,26.3004,26.3295,26.281,26.2907,108907.0
2020-06-01 13:50:00,27.12,27.13,27.0,27.01,82829.0,26.2907,26.3004,26.1744,26.1841,82829.0
2020-06-01 14:00:00,27.01,27.03,26.98,26.99,104980.0,26.1841,26.2034,26.155,26.1647,104980.0
2020-06-01 14:10:00,27.0,27.0,26.91,26.93,103872.0,26.1744,26.1744,26.0871,26.1065,103872.0
2020-06-01 14:20:00,26.93,26.97,26.8,26.8,127960.0,26.1065,26.1453,25.9805,25.9805,127960.0
2020-06-01 14:30:00,26.8,26.88,26.78,26.86,165555.0,25.9805,26.058,25.9611,26.0386,165555.0
2020-06-01 14:40:00,26.86,26.97,26.83,26.95,129066.0,26.0386,26.1453,26.0096,26.1259,129066.0
2020-06-01 14:50:00,26.95,27.0,26.91,26.99,124953.0,26.1259,26.1744,26.0871,26.1647,124953.0
2020-06-01 15:00:00,26.99,27.03,26.9,26.98,164123.0,26.1647,26.2034,26.0774,26.155,164123.0
2020-06-01 15:10:00,26.98,26.99,26.88,26.97,158129.0,26.155,26.1647,26.058,26.1453,158129.0
2020-06-01 15:20:00,26.97,27.07,26.95,27.04,144011.0,26.1453,26.2422,26.1259,26.2131,144011.0
2020-06-01 15:30:00,27.04,27.14,27.03,27.11,237821.0,26.2131,26.3101,26.2034,26.281,237821.0
2020-06-01 15:40:00,27.11,27.11,27.01,27.02,271982.0,26.281,26.281,26.1841,26.1938,271982.0
2020-06-01 15:50:00,27.03,27.09,26.92,26.94,930195.0,26.2034,26.2616,26.0968,26.1162,930195.0
2020-06-02 09:30:00,27.32,27.42,26.94,27.14,836112.0,26.4846,26.5815,26.1162,26.3101,836112.0
2020-06-02 09:40:00,27.13,27.33,27.11,27.23,309036.0,26.3004,26.4943,26.281,26.3973,309036.0
2020-06-02 09:50:00,27.23,27.31,27.16,27.28,167742.0,26.3973,26.4749,26.3295,26.4458,167742.0
2020-06-02 10:00:00,27.29,27.37,27.15,27.26,232121.0,26.4555,26.5331,26.3198,26.4264,232121.0
2020-06-02 10:10:00,27.26,27.36,27.24,27.36,186111.0,26.4264,26.5234,26.407,26.5234,186111.0
2020-06-02 10:20:00,27.36,27.5,27.35,27.5,221347.0,26.5234,26.6591,26.5137,26.6591,221347.0
2020-06-02 10:30:00,27.5,27.5,27.34,27.37,175587.0,26.6591,26.6591,26.504,26.5331,175587.0
2020-06-02 10:40:00,27.37,27.4,27.16,27.24,171764.0,26.5331,26.5621,26.3295,26.407,171764.0
2020-06-02 10:50:00,27.24,27.43,27.21,27.39,142876.0,26.407,26.5912,26.3779,26.5524,142876.0
2020-06-02 11:00:00,27.39,27.43,27.12,27.14,280435.0,26.5524,26.5912,26.2907,26.3101,280435.0
2020-06-02 11:10:00,27.14,27.36,27.13,27.36,116276.0,26.3101,26.5234,26.3004,26.5234,116276.0
2020-06-02 11:20:00,27.36,27.4,27.32,27.36,118201.0,26.5234,26.5621,26.4846,26.5234,118201.0
2020-06-02 11:30:00,27.36,27.44,27.3,27.4,178309.0,26.5234,26.6009,26.4652,26.5621,178309.0
2020-06-02 11:40:00,27.41,27.52,27.41,27.44,267753.0,26.5718,26.6785,26.5718,26.6009,267753.0
2020-06-02 11:50:00,27.44,27.45,27.29,27.3,265571.0,26.6009,26.6106,26.4555,26.4652,265571.0
2020-06-02 12:00:00,27.3,27.31,27.22,27.28,134102.0,26.4652,26.4749,26.3876,26.4458,134102.0
2020-06-02 12:10:00,27.28,27.43,27.27,27.39,177265.0,26.4458,26.5912,26.4361,26.5524,177265.0
2020-06-02 12:20:00,27.39,27.57,27.38,27.57,173190.0,26.5524,26.7269,26.5427,26.7269,173190.0
2020-06-02 12:30:00,27.57,27.62,27.49,27.51,148238.0,26.7269,26.7754,26.6494,26.6688,148238.0
2020-06-02 12:40:00,27.51,27.55,27.43,27.44,101246.0,26.6688,26.7075,26.5912,26.6009,101246.0
2020-06-02 12:50:00,27.44,27.48,27.42,27.46,97602.0,26.6009,26.6397,26.5815,26.6203,97602.0
2020-06-02 13:00:00,27.46,27.54,27.45,27.51,89598.0,26.6203,26.6979,26.6106,26.6688,89598.0
2020-06-02 13:10:00,27.52,27.55,27.49,27.49,93819.0,26.6785,26.7075,26.6494,26.6494,93819.0
2020-06-02 13:20:00,27.5,27.5,27.42,27.46,101413.0,26.6591,26.6591,26.5815,26.6203,101413.0
2020-06-02 13:30:00,27.46,27.5,27.45,27.49,72911.0,26.6203,26.6591,26.6106,26.6494,72911.0
2020-06-02 13:40:00,27.49,27.57,27.47,27.52,137432.0,26.6494,26.7269,26.63,26.6785,137432.0
2020-06-02 13:50:00,27.52,27.56,27.45,27.55,107006.0,26.6785,26.7172,26.6106,26.7075,107006.0
2020-06-02 14:00:00,27.54,27.57,27.36,27.38,160788.0,26.6979,26.7269,26.5234,26.5427,160788.0
2020-06-02 14:10:00,27.39,27.48,27.39,27.48,104653.0,26.5524,26.6397,26.5524,26.6397,104653.0
2020-06-02 14:20:00,27.47,27.5,27.34,27.36,170933.0,26.63,26.6591,26.504,26.5234,170933.0
2020-06-02 14:30:00,27.37,27.37,27.23,27.3,151845.0,26.5331,26.5331,26.3973,26.4652,151845.0
2020-06-02 14:40:00,27.3,27.39,27.29,27.36,171591.0,26.4652,26.5524,26.4555,26.5234,171591.0
2020-06-02 14:50:00,27.36,27.43,27.31,27.41,111689.0,26.5234,26.5912,26.4749,26.5718,111689.0
2020-06-02 15:00:00,27.41,27.43,27.32,27.38,117046.0,26.5718,26.5912,26.4846,26.5427,117046.0
2020-06-02 15:10:00,27.37,27.41,27.3,27.34,248067.0,26.5331,26.5718,26.4652,26.504,248067.0
2020-06-02 15:20:00,27.34,27.34,27.25,27.31,216228.0,26.504,26.504,26.4167,26.4749,216228.0
2020-06-02 15:30:00,27.32,27.35,27.27,27.35,264114.0,26.4846,26.5137,26.4361,26.5137,264114.0
2020-06-02 15:40:00,27.34,27.45,27.31,27.44,271476.0,26.504,26.6106,26.4749,26.6009,271476.0
2020-06-02 15:50:00,27.45,27.48,27.37,27.41,804517.0,26.6106,26.6397,26.5331,26.5718,804517.0
2020-06-03 09:30:00,28.42,28.7,28.25,28.45,1106566.0,27.5509,27.8224,27.3861,27.58,1106566.0
2020-06-03 09:40:00,28.44,28.64,28.44,28.6,524020.0,27.5703,27.7642,27.5703,27.7254,524020.0
2020-06-03 09:50:00,28.6,28.78,28.6,28.76,421667.0,27.7254,27.8999,27.7254,27.8805,421667.0
2020-06-03 10:00:00,28.77,28.84,28.69,28.77,446781.0,27.8902,27.9581,27.8127,27.8902,446781.0
2020-06-03 10:10:00,28.77,28.87,28.73,28.86,256729.0,27.8902,27.9872,27.8515,27.9775,256729.0
2020-06-03 10:20:00,28.86,28.87,28.74,28.78,330005.0,27.9775,27.9872,27.8612,27.8999,330005.0
2020-06-03 10:30:00,28.77,28.82,28.73,28.79,525089.0,27.8902,27.9387,27.8515,27.9096,525089.0
2020-06-03 10:40:00,28.78,28.85,28.75,28.79,209034.0,27.8999,27.9678,27.8709,27.9096,209034.0
2020-06-03 10:50:00,28.8,28.84,28.74,28.79,275681.0,27.9193,27.9581,27.8612,27.9096,275681.0
2020-06-03 11:00:00,28.79,28.99,28.79,28.97,317071.0,27.9096,28.1035,27.9096,28.0841,317071.0
2020-06-03 11:10:00,28.97,28.99,28.9,28.93,190798.0,28.0841,28.1035,28.0163,28.0453,190798.0
2020-06-03 11:20:00,28.93,28.96,28.85,28.91,431527.0,28.0453,28.0744,27.9678,28.026,431527.0
2020-06-03 11:30:00,28.91,29.0,28.86,28.91,256671.0,28.026,28.1132,27.9775,28.026,256671.0
2020-06-03 11:40:00,28.9,28.99,28.88,28.95,275883.0,28.0163,28.1035,27.9969,28.0647,275883.0
2020-06-03 11:50:00,28.95,28.96,28.76,28.9,306807.0,28.0647,28.0744,27.8805,28.0163,306807.0
2020-06-03 12:00:00,28.88,28.88,28.79,28.83,217521.0,27.9969,27.9969,27.9096,27.9484,217521.0
2020-06-03 12:10:00,28.83,28.84,28.68,28.7,279641.0,27.9484,27.9581,27.803,27.8224,279641.0
2020-06-03 12:20:00,28.7,28.74,28.65,28.72,294465.0,27.8224,27.8612,27.7739,27.8418,294465.0
2020-06-03 12:30:00,28.73,28.78,28.67,28.69,296424.0,27.8515,27.8999,27.7933,27.8127,296424.0
2020-06-03 12:40:00,28.7,28.75,28.64,28.71,270221.0,27.8224,27.8709,27.7642,27.8321,270221.0
2020-06-03 12:50:00,28.7,28.75,28.69,28.71,158648.0,27.8224,27.8709,27.8127,27.8321,158648.0
2020-06-03 13:00:00,28.71,28.79,28.7,28.78,157015.0,27.8321,27.9096,27.8224,27.8999,157015.0
2020-06-03 13:10:00,28.78,28.81,28.74,28.8,176328.0,27.8999,27.929,27.8612,27.9193,176328.0
2020-06-03 13:20:00,28.79,28.81,28.74,28.75,171827.0,27.9096,27.929,27.8612,27.8709,171827.0
2020-06-03 13:30:00,28.75,28.78,28.74,28.74,201136.0,27.8709,27.8999,27.8612,27.8612,201136.0
2020-06-03 13:40:00,28.74,28.77,28.67,28.7,268651.0,27.8612,27.8902,27.7933,27.8224,268651.0
2020-06-03 13:50:00,28.69,28.8,28.56,28.79,426457.0,27.8127,27.9193,27.6867,27.9096,426457.0
2020-06-03 14:00:00,28.79,28.84,28.75,28.81,244185.0,27.9096,27.9581,27.8709,27.929,244185.0
2020-06-03 14:10:00,28.81,28.91,28.78,28.91,175093.0,27.929,28.026,27.8999,28.026,175093.0
2020-06-03 14:20:00,28.91,28.97,28.87,28.96,247993.0,28.026,28.0841,27.9872,28.0744,247993.0
2020-06-03 14:30:00,28.95,28.97,28.89,28.92,137401.0,28.0647,28.0841,28.0066,28.0357,137401.0
2020-06-03 14:40:00,28.92,29.0,28.92,28.98,365883.0,28.0357,28.1132,28.0357,28.0938,365883.0
2020-06-03 14:50:00,28.98,28.98,28.9,28.9,240886.0,28.0938,28.0938,28.0163,28.0163,240886.0
2020-06-03 15:00:00,28.91,28.97,28.87,28.96,202656.0,28.026,28.0841,27.9872,28.0744,202656.0
2020-06-03 15:10:00,28.97,28.98,28.91,28.94,276562.0,28.0841,28.0938,28.026,28.055,276562.0
2020-06-03 15:20:00,28.94,28.97,28.91,28.96,511767.0,28.055,28.0841,28.026,28.0744,511767.0
2020-06-03 15:30:00,28.96,29.12,28.95,29.1,657636.0,28.0744,28.2295,28.0647,28.2101,657636.0
2020-06-03 15:40:00,29.1,29.11,29.03,29.05,602437.0,28.2101,28.2198,28.1423,28.1617,602437.0
2020-06-03 15:50:00,29.06,29.13,28.99,29.07,1546546.0,28.1714,28.2392,28.1035,28.1811,1546546.0
2020-06-04 09:30:00,28.86,29.2,28.63,28.63,988583.0,27.9775,28.3071,27.7545,27.7545,988583.0
2020-06-04 09:40:00,28.63,28.79,28.52,28.59,603029.0,27.7545,27.9096,27.6479,27.7157,603029.0
2020-06-04 09:50:00,28.59,28.99,28.58,28.99,434118.0,27.7157,28.1035,27.7061,28.1035,434118.0
2020-06-04 10:00:00,28.98,29.13,28.97,29.09,420788.0,28.0938,28.2392,28.0841,28.2005,420788.0
2020-06-04 10:10:00,29.09,29.34,29.03,29.3,609325.0,28.2005,28.4428,28.1423,28.404,609325.0
2020-06-04 10:20:00,29.3,29.36,29.15,29.32,568482.0,28.404,28.4622,28.2586,28.4234,568482.0
2020-06-04 10:30:00,29.32,29.4,29.2,29.21,379132.0,28.4234,28.501,28.3071,28.3168,379132.0
2020-06-04 10:40:00,29.22,29.37,29.22,29.32,459557.0,28.3265,28.4719,28.3265,28.4234,459557.0
2020-06-04 10:50:00,29.32,29.44,29.24,29.39,448814.0,28.4234,28.5398,28.3459,28.4913,448814.0
2020-06-04 11:00:00,29.38,29.4,29.15,29.17,354816.0,28.4816,28.501,28.2586,28.278,354816.0
2020-06-04 11:10:00,29.17,29.17,28.93,28.95,371173.0,28.278,28.278,28.0453,28.0647,371173.0
2020-06-04 11:20:00,28.95,29.07,28.9,29.01,293159.0,28.0647,28.1811,28.0163,28.1229,293159.0
2020-06-04 11:30:00,29.0,29.06,28.9,28.99,324217.0,28.1132,28.1714,28.0163,28.1035,324217.0
2020-06-04 11:40:00,28.98,29.07,28.91,29.03,522446.0,28.0938,28.1811,28.026,28.1423,522446.0
2020-06-04 11:50:00,29.03,29.08,28.92,28.93,297875.0,28.1423,28.1908,28.0357,28.0453,297875.0
2020-06-04 12:00:00,28.93,29.03,28.91,29.03,184516.0,28.0453,28.1423,28.026,28.1423,184516.0
2020-06-04 12:10:00,29.04,29.05,28.91,28.93,198872.0,28.152,28.1617,28.026,28.0453,198872.0
2020-06-04 12:20:00,28.94,28.99,28.87,28.88,225179.0,28.055,28.1035,27.9872,27.9969,225179.0
2020-06-04 12:30:00,28.89,28.89,28.75,28.85,199691.0,28.0066,28.0066,27.8709,27.9678,199691.0
2020-06-04 12:40:00,28.84,28.88,28.77,28.77,106364.0,27.9581,27.9969,27.8902,27.8902,106364.0
2020-06-04 12:50:00,28.76,28.88,28.76,28.87,148213.0,27.8805,27.9969,27.8805,27.9872,148213.0
2020-06-04 13:00:00,28.87,28.89,28.79,28.85,194501.0,27.9872,28.0066,27.9096,27.9678,194501.0
2020-06-04 13:10:00,28.85,28.87,28.78,28.8,134889.0,27.9678,27.9872,27.8999,27.9193,134889.0
2020-06-04 13:20:00,28.81,28.88,28.8,28.84,146064.0,27.929,27.9969,27.9193,27.9581,146064.0
2020-06-04 13:30:00,28.84,28.9,28.84,28.87,160319.0,27.9581,28.0163,27.9581,27.9872,160319.0
2020-06-04 13:40:00,28.87,28.97,28.87,28.94,281574.0,27.9872,28.0841,27.9872,28.055,281574.0
2020-06-04 13:50:00,28.95,29.01,28.93,28.99,190737.0,28.0647,28.1229,28.0453,28.1035,190737.0
2020-06-04 14:00:00,28.99,29.01,28.93,28.97,190160.0,28.1035,28.1229,28.0453,28.0841,190160.0
2020-06-04 14:10:00,28.98,29.0,28.95,28.98,183481.0,28.0938,28.1132,28.0647,28.0938,183481.0
2020-06-04 14:20:00,28.98,29.05,28.96,29.05,201995.0,28.0938,28.1617,28.0744,28.1617,201995.0
2020-06-04 14:30:00,29.05,29.07,28.94,29.02,203804.0,28.1617,28.1811,28.055,28.1326,203804.0
2020-06-04 14:40:00,29.01,29.1,28.96,29.1,259131.0,28.1229,28.2101,28.0744,28.2101,259131.0
2020-06-04 14:50:00,29.1,29.24,28.99,29.02,366737.0,28.2101,28.3459,28.1035,28.1326,366737.0
2020-06-04 15:00:00,29.02,29.13,28.96,29.04,260595.0,28.1326,28.2392,28.0744,28.152,260595.0
2020-06-04 15:10:00,29.04,29.05,28.86,28.96,252673.0,28.152,28.1617,27.9775,28.0744,252673.0
2020-06-04 15:20:00,28.96,29.07,28.92,29.05,472885.0,28.0744,28.1811,28.0357,28.1617,472885.0
2020-06-04 15:30:00,29.05,29.2,29.04,29.12,328096.0,28.1617,28.3071,28.152,28.2295,328096.0
2020-06-04 15:40:00,29.11,29.27,29.08,29.13,822726.0,28.2198,28.375,28.1908,28.2392,822726.0
2020-06-04 15:50:00,29.13,29.19,29.09,29.15,1203609.0,28.2392,28.2974,28.2005,28.2586,1203609.0
2020-06-05 09:30:00,31.0,31.15,30.39,30.54,1724053.0,30.052,30.1975,29.4607,29.6061,1724053.0
2020-06-05 09:40:00,30.54,30.61,30.21,30.21,1129221.0,29.6061,29.674,29.2862,29.2862,1129221.0
2020-06-05 09:50:00,30.22,30.33,29.81,30.02,1098301.0,29.2959,29.4025,28.8984,29.102,1098301.0
2020-06-05 10:00:00,30.02,30.32,29.9,30.27,1219977.0,29.102,29.3928,28.9857,29.3444,1219977.0
2020-06-05 10:10:00,30.28,30.33,30.09,30.15,512683.0,29.3541,29.4025,29.1699,29.228,512683.0
2020-06-05 10:20:00,30.16,30.21,29.98,30.05,324074.0,29.2377,29.2862,29.0632,29.1311,324074.0
2020-06-05 10:30:00,30.07,30.13,29.81,29.94,1736392.0,29.1505,29.2087,28.8984,29.0245,1736392.0
2020-06-05 10:40:00,29.95,30.08,29.89,30.02,223329.0,29.0342,29.1602,28.976,29.102,223329.0
2020-06-05 10:50:00,30.02,30.2,30.0,30.05,475649.0,29.102,29.2765,29.0826,29.1311,475649.0
2020-06-05 11:00:00,30.04,30.11,29.99,30.03,424790.0,29.1214,29.1893,29.0729,29.1117,424790.0
2020-06-05 11:10:00,30.04,30.14,30.02,30.1,515830.0,29.1214,29.2183,29.102,29.1796,515830.0
2020-06-05 11:20:00,30.11,30.44,30.1,30.37,538165.0,29.1893,29.5092,29.1796,29.4413,538165.0
2020-06-05 11:30:00,30.36,30.44,30.33,30.38,693599.0,29.4316,29.5092,29.4025,29.451,693599.0
2020-06-05 11:40:00,30.39,30.55,30.36,30.49,468267.0,29.4607,29.6158,29.4316,29.5576,468267.0
2020-06-05 11:50:00,30.49,30.53,30.34,30.42,272529.0,29.5576,29.5964,29.4122,29.4898,272529.0
2020-06-05 12:00:00,30.42,30.51,30.4,30.42,303238.0,29.4898,29.577,29.4704,29.4898,303238.0
2020-06-05 12:10:00,30.43,30.44,30.05,30.08,434198.0,29.4995,29.5092,29.1311,29.1602,434198.0
2020-06-05 12:20:00,30.07,30.27,30.07,30.26,241273.0,29.1505,29.3444,29.1505,29.3347,241273.0
2020-06-05 12:30:00,30.26,30.37,30.23,30.32,419113.0,29.3347,29.4413,29.3056,29.3928,419113.0
2020-06-05 12:40:00,30.31,30.46,30.28,30.45,589414.0,29.3831,29.5286,29.3541,29.5189,589414.0
2020-06-05 12:50:00,30.44,30.51,30.4,30.46,296054.0,29.5092,29.577,29.4704,29.5286,296054.0
2020-06-05 13:00:00,30.46,30.55,30.44,30.46,436235.0,29.5286,29.6158,29.5092,29.5286,436235.0
2020-06-05 13:10:00,30.46,30.55,30.44,30.51,267301.0,29.5286,29.6158,29.5092,29.577,267301.0
2020-06-05 13:20:00,30.51,30.59,30.49,30.53,255909.0,29.577,29.6546,29.5576,29.5964,255909.0
2020-06-05 13:30:00,30.52,30.58,30.49,30.56,210365.0,29.5867,29.6449,29.5576,29.6255,210365.0
2020-06-05 13:40:00,30.56,30.58,30.46,30.54,208168.0,29.6255,29.6449,29.5286,29.6061,208168.0
2020-06-05 13:50:00,30.55,30.56,30.47,30.5,147279.0,29.6158,29.6255,29.5383,29.5673,147279.0
2020-06-05 14:00:00,30.5,30.57,30.43,30.44,211468.0,29.5673,29.6352,29.4995,29.5092,211468.0
2020-06-05 14:10:00,30.44,30.48,30.28,30.35,280250.0,29.5092,29.548,29.3541,29.4219,280250.0
2020-06-05 14:20:00,30.35,30.38,30.24,30.29,273997.0,29.4219,29.451,29.3153,29.3638,273997.0
2020-06-05 14:30:00,30.28,30.41,30.23,30.41,468175.0,29.3541,29.4801,29.3056,29.4801,468175.0
2020-06-05 14:40:00,30.41,30.47,30.35,30.42,512048.0,29.4801,29.5383,29.4219,29.4898,512048.0
2020-06-05 14:50:00,30.43,30.45,30.31,30.41,349868.0,29.4995,29.5189,29.3831,29.4801,349868.0
2020-06-05 15:00:00,30.41,30.52,30.3,30.34,622161.0,29.4801,29.5867,29.3735,29.4122,622161.0
2020-06-05 15:10:00,30.34,30.39,30.29,30.39,439685.0,29.4122,29.4607,29.3638,29.4607,439685.0
2020-06-05 15:20:00,30.39,30.47,30.35,30.44,622823.0,29.4607,29.5383,29.4219,29.5092,622823.0
2020-06-05 15:30:00,30.44,30.55,30.41,30.46,898990.0,29.5092,29.6158,29.4801,29.5286,898990.0
2020-06-05 15:40:00,30.46,30.47,30.36,30.41,1104768.0,29.5286,29.5383,29.4316,29.4801,1104768.0
2020-06-05 15:50:00,30.41,30.61,30.39,30.61,4252484.0,29.4801,29.674,29.4607,29.674,4252484.0
2020-06-08 09:30:00,31.22,31.66,31.19,31.4,1138320.0,30.2653,30.6919,30.2362,30.4398,1138320.0
2020-06-08 09:40:00,31.4,31.49,31.28,31.35,561834.0,30.4398,30.5271,30.3235,30.3913,561834.0
2020-06-08 09:50:00,31.35,31.41,31.16,31.41,719410.0,30.3913,30.4495,30.2072,30.4495,719410.0
2020-06-08 10:00:00,31.41,31.44,31.27,31.4,359808.0,30.4495,30.4786,30.3138,30.4398,359808.0
2020-06-08 10:10:00,31.39,31.4,31.33,31.36,295976.0,30.4301,30.4398,30.372,30.401,295976.0
2020-06-08 10:20:00,31.36,31.38,31.16,31.19,706195.0,30.401,30.4204,30.2072,30.2362,706195.0
2020-06-08 10:30:00,31.19,31.24,30.89,31.02,529123.0,30.2362,30.2847,29.9454,30.0714,529123.0
2020-06-08 10:40:00,31.02,31.17,30.99,31.13,226464.0,30.0714,30.2169,30.0424,30.1781,226464.0
2020-06-08 10:50:00,31.13,31.21,31.1,31.17,208422.0,30.1781,30.2556,30.149,30.2169,208422.0
2020-06-08 11:00:00,31.17,31.26,31.13,31.21,196211.0,30.2169,30.3041,30.1781,30.2556,196211.0
2020-06-08 11:10:00,31.21,31.43,31.2,31.32,360283.0,30.2556,30.4689,30.2459,30.3623,360283.0
2020-06-08 11:20:00,31.32,31.32,31.14,31.15,247049.0,30.3623,30.3623,30.1878,30.1975,247049.0
2020-06-08 11:30:00,31.16,31.18,31.06,31.12,204779.0,30.2072,30.2265,30.1102,30.1684,204779.0
2020-06-08 11:40:00,31.12,31.15,31.04,31.13,179362.0,30.1684,30.1975,30.0908,30.1781,179362.0
2020-06-08 11:50:00,31.12,31.14,31.08,31.11,166333.0,30.1684,30.1878,30.1296,30.1587,166333.0
2020-06-08 12:00:00,31.11,31.14,31.08,31.13,194305.0,30.1587,30.1878,30.1296,30.1781,194305.0
2020-06-08 12:10:00,31.13,31.17,31.04,31.14,216891.0,30.1781,30.2169,30.0908,30.1878,216891.0
2020-06-08 12:20:00,31.14,31.15,30.99,31.02,197091.0,30.1878,30.1975,30.0424,30.0714,197091.0
2020-06-08 12:30:00,31.02,31.09,30.99,31.04,172370.0,30.0714,30.1393,30.0424,30.0908,172370.0
2020-06-08 12:40:00,31.04,31.13,31.03,31.13,253602.0,30.0908,30.1781,30.0811,30.1781,253602.0
2020-06-08 12:50:00,31.13,31.19,31.12,31.16,166267.0,30.1781,30.2362,30.1684,30.2072,166267.0
2020-06-08 13:00:00,31.16,31.2,31.12,31.15,178151.0,30.2072,30.2459,30.1684,30.1975,178151.0
2020-06-08 13:10:00,31.15,31.16,30.99,31.0,147246.0,30.1975,30.2072,30.0424,30.052,147246.0
2020-06-08 13:20:00,31.0,31.05,30.99,31.03,182167.0,30.052,30.1005,30.0424,30.0811,182167.0
2020-06-08 13:30:00,31.02,31.11,31.0,31.03,166550.0,30.0714,30.1587,30.052,30.0811,166550.0
2020-06-08 13:40:00,31.03,31.08,31.01,31.02,113756.0,30.0811,30.1296,30.0617,30.0714,113756.0
2020-06-08 13:50:00,31.02,31.04,31.0,31.02,160644.0,30.0714,30.0908,30.052,30.0714,160644.0
2020-06-08 14:00:00,31.01,31.05,30.9,30.94,256295.0,30.0617,30.1005,29.9551,29.9939,256295.0
2020-06-08 14:10:00,30.94,30.96,30.86,30.88,201999.0,29.9939,30.0133,29.9163,29.9357,201999.0
2020-06-08 14:20:00,30.88,30.9,30.82,30.83,130742.0,29.9357,29.9551,29.8776,29.8872,130742.0
2020-06-08 14:30:00,30.83,30.84,30.74,30.77,200340.0,29.8872,29.8969,29.8,29.8291,200340.0
2020-06-08 14:40:00,30.78,30.79,30.74,30.76,214735.0,29.8388,29.8485,29.8,29.8194,214735.0
2020-06-08 14:50:00,30.76,30.8,30.72,30.77,217313.0,29.8194,29.8582,29.7806,29.8291,217313.0
2020-06-08 15:00:00,30.77,30.78,30.65,30.68,231528.0,29.8291,29.8388,29.7128,29.7418,231528.0
2020-06-08 15:10:00,30.69,30.7,30.61,30.63,259442.0,29.7515,29.7612,29.674,29.6934,259442.0
2020-06-08 15:20:00,30.63,30.72,30.62,30.71,299491.0,29.6934,29.7806,29.6837,29.7709,299491.0
2020-06-08 15:30:00,30.7,30.82,30.68,30.76,491713.0,29.7612,29.8776,29.7418,29.8194,491713.0
2020-06-08 15:40:00,30.75,30.77,30.6,30.64,554429.0,29.8097,29.8291,29.6643,29.7031,554429.0
2020-06-08 15:50:00,30.64,30.71,30.61,30.68,1485557.0,29.7031,29.7709,29.674,29.7418,1485557.0
2020-06-09 09:30:00,29.4,29.66,28.71,29.41,2294997.0,28.501,28.753,27.8321,28.5107,2294997.0
2020-06-09 09:40:00,29.41,29.64,29.32,29.38,541426.0,28.5107,28.7336,28.4234,28.4816,541426.0
2020-06-09 09:50:00,29.39,29.56,29.33,29.53,492945.0,28.4913,28.6561,28.4331,28.627,492945.0
2020-06-09 10:00:00,29.53,29.7,29.48,29.51,586606.0,28.627,28.7918,28.5785,28.6076,586606.0
2020-06-09 10:10:00,29.51,29.7,29.42,29.69,307813.0,28.6076,28.7918,28.5204,28.7821,307813.0
2020-06-09 10:20:00,29.7,29.88,29.64,29.84,395690.0,28.7918,28.9663,28.7336,28.9275,395690.0
2020-06-09 10:30:00,29.84,29.84,29.56,29.84,406667.0,28.9275,28.9275,28.6561,28.9275,406667.0
2020-06-09 10:40:00,29.84,30.05,29.79,30.0,314201.0,28.9275,29.1311,28.8791,29.0826,314201.0
2020-06-09 10:50:00,30.0,30.04,29.82,29.84,382364.0,29.0826,29.1214,28.9081,28.9275,382364.0
2020-06-09 11:00:00,29.83,29.91,29.76,29.85,404962.0,28.9178,28.9954,28.85,28.9372,404962.0
2020-06-09 11:10:00,29.85,29.93,29.81,29.91,187536.0,28.9372,29.0148,28.8984,28.9954,187536.0
2020-06-09 11:20:00,29.91,30.01,29.76,29.77,266702.0,28.9954,29.0923,28.85,28.8597,266702.0
2020-06-09 11:30:00,29.76,29.78,29.66,29.71,317456.0,28.85,28.8694,28.753,28.8015,317456.0
2020-06-09 11:40:00,29.71,29.71,29.64,29.69,187167.0,28.8015,28.8015,28.7336,28.7821,187167.0
2020-06-09 11:50:00,29.69,29.7,29.58,29.67,230353.0,28.7821,28.7918,28.6755,28.7627,230353.0
2020-06-09 12:00:00,29.67,29.89,29.67,29.85,297660.0,28.7627,28.976,28.7627,28.9372,297660.0
2020-06-09 12:10:00,29.85,29.86,29.79,29.85,166116.0,28.9372,28.9469,28.8791,28.9372,166116.0
2020-06-09 12:20:00,29.85,29.92,29.84,29.9,226084.0,28.9372,29.0051,28.9275,28.9857,226084.0
2020-06-09 12:30:00,29.9,29.96,29.88,29.9,233684.0,28.9857,29.0439,28.9663,28.9857,233684.0
2020-06-09 12:40:00,29.9,29.94,29.84,29.86,105887.0,28.9857,29.0245,28.9275,28.9469,105887.0
2020-06-09 12:50:00,29.86,29.95,29.84,29.91,245091.0,28.9469,29.0342,28.9275,28.9954,245091.0
2020-06-09 13:00:00,29.91,30.01,29.89,29.99,299494.0,28.9954,29.0923,28.976,29.0729,299494.0
2020-06-09 13:10:00,29.99,30.03,29.95,29.99,210976.0,29.0729,29.1117,29.0342,29.0729,210976.0
2020-06-09 13:20:00,29.99,30.08,29.98,30.07,324485.0,29.0729,29.1602,29.0632,29.1505,324485.0
2020-06-09 13:30:00,30.08,30.08,29.9,29.94,159937.0,29.1602,29.1602,28.9857,29.0245,159937.0
2020-06-09 13:40:00,29.94,29.97,29.9,29.92,93124.0,29.0245,29.0535,28.9857,29.0051,93124.0
2020-06-09 13:50:00,29.91,29.95,29.84,29.94,117008.0,28.9954,29.0342,28.9275,29.0245,117008.0
2020-06-09 14:00:00,29.93,29.93,29.78,29.78,121454.0,29.0148,29.0148,28.8694,28.8694,121454.0
2020-06-09 14:10:00,29.79,29.99,29.77,29.95,254281.0,28.8791,29.0729,28.8597,29.0342,254281.0
2020-06-09 14:20:00,29.94,29.98,29.88,29.93,188561.0,29.0245,29.0632,28.9663,29.0148,188561.0
2020-06-09 14:30:00,29.93,29.98,29.9,29.93,175023.0,29.0148,29.0632,28.9857,29.0148,175023.0
2020-06-09 14:40:00,29.95,30.0,29.91,29.98,168901.0,29.0342,29.0826,28.9954,29.0632,168901.0
2020-06-09 14:50:00,29.97,30.0,29.92,29.96,177229.0,29.0535,29.0826,29.0051,29.0439,177229.0
2020-06-09 15:00:00,29.97,30.01,29.94,30.0,158081.0,29.0535,29.0923,29.0245,29.0826,158081.0
2020-06-09 15:10:00,30.01,30.12,29.98,30.1,251658.0,29.0923,29.199,29.0632,29.1796,251658.0
2020-06-09 15:20:00,30.11,30.22,30.1,30.19,318558.0,29.1893,29.2959,29.1796,29.2668,318558.0
2020-06-09 15:30:00,30.18,30.19,30.01,30.11,313802.0,29.2571,29.2668,29.0923,29.1893,313802.0
2020-06-09 15:40:00,30.11,30.15,29.98,30.01,436148.0,29.1893,29.228,29.0632,29.0923,436148.0
2020-06-09 15:50:00,29.99,30.0,29.84,29.86,944749.0,29.0729,29.0826,28.9275,28.9469,944749.0
2020-06-10 09:30:00,29.8,29.84,28.89,28.91,939469.0,28.8887,28.9275,28.0066,28.026,939469.0
2020-06-10 09:40:00,28.92,29.02,28.64,28.97,1362057.0,28.0357,28.1326,27.7642,28.0841,1362057.0
2020-06-10 09:50:00,28.97,29.01,28.74,28.99,584995.0,28.0841,28.1229,27.8612,28.1035,584995.0
2020-06-10 10:00:00,28.99,29.0,28.6,28.64,515627.0,28.1035,28.1132,27.7254,27.7642,515627.0
2020-06-10 10:10:00,28.64,28.71,28.42,28.56,557072.0,27.7642,27.8321,27.5509,27.6867,557072.0
2020-06-10 10:20:00,28.55,28.78,28.5,28.69,312499.0,27.677,27.8999,27.6285,27.8127,312499.0
2020-06-10 10:30:00,28.67,29.0,28.62,28.97,285033.0,27.7933,28.1132,27.7448,28.0841,285033.0
2020-06-10 10:40:00,28.97,29.0,28.82,28.9,238903.0,28.0841,28.1132,27.9387,28.0163,238903.0
2020-06-10 10:50:00,28.9,28.98,28.74,28.84,222248.0,28.0163,28.0938,27.8612,27.9581,222248.0
2020-06-10 11:00:00,28.83,29.01,28.81,28.95,295801.0,27.9484,28.1229,27.929,28.0647,295801.0
2020-06-10 11:10:00,28.95,28.95,28.77,28.81,215218.0,28.0647,28.0647,27.8902,27.929,215218.0
2020-06-10 11:20:00,28.82,28.9,28.78,28.88,333609.0,27.9387,28.0163,27.8999,27.9969,333609.0
2020-06-10 11:30:00,28.88,28.89,28.69,28.81,264644.0,27.9969,28.0066,27.8127,27.929,264644.0
2020-06-10 11:40:00,28.82,29.0,28.8,28.98,226190.0,27.9387,28.1132,27.9193,28.0938,226190.0
2020-06-10 11:50:00,28.99,29.12,28.94,29.12,345257.0,28.1035,28.2295,28.055,28.2295,345257.0
2020-06-10 12:00:00,29.12,29.19,29.05,29.14,229291.0,28.2295,28.2974,28.1617,28.2489,229291.0
2020-06-10 12:10:00,29.15,29.15,28.95,29.07,228824.0,28.2586,28.2586,28.0647,28.1811,228824.0
2020-06-10 12:20:00,29.07,29.12,29.02,29.03,163784.0,28.1811,28.2295,28.1326,28.1423,163784.0
2020-06-10 12:30:00,29.03,29.04,28.82,28.89,156598.0,28.1423,28.152,27.9387,28.0066,156598.0
2020-06-10 12:40:00,28.89,28.97,28.87,28.92,100663.0,28.0066,28.0841,27.9872,28.0357,100663.0
2020-06-10 12:50:00,28.92,28.96,28.87,28.94,180729.0,28.0357,28.0744,27.9872,28.055,180729.0
2020-06-10 13:00:00,28.93,29.02,28.87,28.96,195936.0,28.0453,28.1326,27.9872,28.0744,195936.0
2020-06-10 13:10:00,28.96,29.08,28.93,29.06,253123.0,28.0744,28.1908,28.0453,28.1714,253123.0
2020-06-10 13:20:00,29.05,29.05,28.95,29.02,114181.0,28.1617,28.1617,28.0647,28.1326,114181.0
2020-06-10 13:30:00,29.02,29.05,28.97,28.97,120444.0,28.1326,28.1617,28.0841,28.0841,120444.0
2020-06-10 13:40:00,28.98,29.15,28.95,29.14,154107.0,28.0938,28.2586,28.0647,28.2489,154107.0
2020-06-10 13:50:00,29.13,29.13,28.98,29.03,170650.0,28.2392,28.2392,28.0938,28.1423,170650.0
2020-06-10 14:00:00,29.02,29.49,28.87,29.31,272723.0,28.1326,28.5882,27.9872,28.4137,272723.0
2020-06-10 14:10:00,29.32,29.52,29.29,29.42,267109.0,28.4234,28.6173,28.3943,28.5204,267109.0
2020-06-10 14:20:00,29.41,29.46,29.24,29.37,216823.0,28.5107,28.5591,28.3459,28.4719,216823.0
2020-06-10 14:30:00,29.37,29.37,29.12,29.12,182652.0,28.4719,28.4719,28.2295,28.2295,182652.0
2020-06-10 14:40:00,29.12,29.19,28.96,28.97,212011.0,28.2295,28.2974,28.0744,28.0841,212011.0
2020-06-10 14:50:00,28.97,29.01,28.84,28.96,172989.0,28.0841,28.1229,27.9581,28.0744,172989.0
2020-06-10 15:00:00,28.95,28.99,28.8,28.94,237846.0,28.0647,28.1035,27.9193,28.055,237846.0
2020-06-10 15:10:00,28.94,29.01,28.89,28.98,199210.0,28.055,28.1229,28.0066,28.0938,199210.0
2020-06-10 15:20:00,28.98,29.07,28.8,29.07,294477.0,28.0938,28.1811,27.9193,28.1811,294477.0
2020-06-10 15:30:00,29.07,29.1,28.96,29.03,338422.0,28.1811,28.2101,28.0744,28.1423,338422.0
2020-06-10 15:40:00,29.02,29.03,28.83,28.89,371760.0,28.1326,28.1423,27.9484,28.0066,371760.0
2020-06-10 15:50:00,28.9,28.97,28.74,28.75,1201247.0,28.0163,28.0841,27.8612,27.8709,1201247.0
2020-06-11 09:30:00,26.62,27.36,26.48,27.09,1063594.0,25.806,26.5234,25.6703,26.2616,1063594.0
2020-06-11 09:40:00,27.09,27.6,26.96,27.36,573400.0,26.2616,26.756,26.1356,26.5234,573400.0
2020-06-11 09:50:00,27.36,27.8,27.29,27.49,677925.0,26.5234,26.9499,26.4555,26.6494,677925.0
2020-06-11 10:00:00,27.51,27.62,27.2,27.36,348334.0,26.6688,26.7754,26.3683,26.5234,348334.0
2020-06-11 10:10:00,27.35,27.6,27.33,27.41,228392.0,26.5137,26.756,26.4943,26.5718,228392.0
2020-06-11 10:20:00,27.41,27.47,27.15,27.15,244647.0,26.5718,26.63,26.3198,26.3198,244647.0
2020-06-11 10:30:00,27.15,27.24,27.1,27.17,244363.0,26.3198,26.407,26.2713,26.3392,244363.0
2020-06-11 10:40:00,27.17,27.26,27.03,27.08,295183.0,26.3392,26.4264,26.2034,26.2519,295183.0
2020-06-11 10:50:00,27.07,27.13,26.95,26.97,263174.0,26.2422,26.3004,26.1259,26.1453,263174.0
2020-06-11 11:00:00,26.97,27.15,26.91,27.06,240653.0,26.1453,26.3198,26.0871,26.2325,240653.0
2020-06-11 11:10:00,27.06,27.07,26.94,27.0,194584.0,26.2325,26.2422,26.1162,26.1744,194584.0
2020-06-11 11:20:00,27.0,27.06,26.93,26.96,209522.0,26.1744,26.2325,26.1065,26.1356,209522.0
2020-06-11 11:30:00,26.95,26.99,26.78,26.78,241043.0,26.1259,26.1647,25.9611,25.9611,241043.0
2020-06-11 11:40:00,26.78,26.97,26.77,26.92,386123.0,25.9611,26.1453,25.9514,26.0968,386123.0
2020-06-11 11:50:00,26.91,27.0,26.88,26.95,188749.0,26.0871,26.1744,26.058,26.1259,188749.0
2020-06-11 12:00:00,26.95,26.95,26.8,26.82,152909.0,26.1259,26.1259,25.9805,25.9999,152909.0
2020-06-11 12:10:00,26.82,26.83,26.64,26.68,348413.0,25.9999,26.0096,25.8254,25.8642,348413.0
2020-06-11 12:20:00,26.68,26.81,26.64,26.78,327253.0,25.8642,25.9902,25.8254,25.9611,327253.0
2020-06-11 12:30:00,26.77,27.02,26.69,26.9,1212950.0,25.9514,26.1938,25.8738,26.0774,1212950.0
2020-06-11 12:40:00,26.91,26.92,26.57,26.63,591781.0,26.0871,26.0968,25.7575,25.8157,591781.0
2020-06-11 12:50:00,26.63,26.77,26.6,26.77,569032.0,25.8157,25.9514,25.7866,25.9514,569032.0
2020-06-11 13:00:00,26.77,27.0,26.73,26.96,350367.0,25.9514,26.1744,25.9126,26.1356,350367.0
2020-06-11 13:10:00,26.96,27.08,26.89,27.0,215508.0,26.1356,26.2519,26.0677,26.1744,215508.0
2020-06-11 13:20:00,27.0,27.09,26.95,27.0,220540.0,26.1744,26.2616,26.1259,26.1744,220540.0
2020-06-11 13:30:00,27.0,27.07,26.96,26.96,202454.0,26.1744,26.2422,26.1356,26.1356,202454.0
2020-06-11 13:40:00,26.98,27.01,26.83,26.93,226648.0,26.155,26.1841,26.0096,26.1065,226648.0
2020-06-11 13:50:00,26.93,27.01,26.88,26.98,146556.0,26.1065,26.1841,26.058,26.155,146556.0
2020-06-11 14:00:00,26.98,27.0,26.83,26.89,172451.0,26.155,26.1744,26.0096,26.0677,172451.0
2020-06-11 14:10:00,26.89,26.93,26.79,26.83,182902.0,26.0677,26.1065,25.9708,26.0096,182902.0
2020-06-11 14:20:00,26.84,26.92,26.81,26.85,138984.0,26.0193,26.0968,25.9902,26.029,138984.0
2020-06-11 14:30:00,26.85,26.87,26.69,26.72,305387.0,26.029,26.0483,25.8738,25.9029,305387.0
2020-06-11 14:40:00,26.72,26.79,26.67,26.71,238138.0,25.9029,25.9708,25.8545,25.8932,238138.0
2020-06-11 14:50:00,26.71,26.74,26.57,26.61,375951.0,25.8932,25.9223,25.7575,25.7963,375951.0
2020-06-11 15:00:00,26.61,26.72,26.54,26.59,299303.0,25.7963,25.9029,25.7284,25.7769,299303.0
2020-06-11 15:10:00,26.59,26.62,26.5,26.58,467350.0,25.7769,25.806,25.6897,25.7672,467350.0
2020-06-11 15:20:00,26.58,26.58,26.39,26.4,862036.0,25.7672,25.7672,25.583,25.5927,862036.0
2020-06-11 15:30:00,26.39,26.43,26.29,26.39,872973.0,25.583,25.6218,25.4861,25.583,872973.0
2020-06-11 15:40:00,26.39,26.69,26.38,26.52,713212.0,25.583,25.8738,25.5733,25.709,713212.0
2020-06-11 15:50:00,26.51,26.53,26.41,26.5,1198699.0,25.6993,25.7187,25.6024,25.6897,1198699.0
2020-06-12 09:30:00,28.72,28.96,27.9,28.25,1610607.0,27.8418,28.0744,27.0468,27.3861,1610607.0
2020-06-12 09:40:00,28.27,28.45,28.04,28.04,810596.0,27.4055,27.58,27.1826,27.1826,810596.0
2020-06-12 09:50:00,28.03,28.18,27.95,28.08,453793.0,27.1729,27.3183,27.0953,27.2213,453793.0
2020-06-12 10:00:00,28.08,28.39,28.05,28.18,411260.0,27.2213,27.5219,27.1923,27.3183,411260.0
2020-06-12 10:10:00,28.19,28.31,28.02,28.03,449757.0,27.328,27.4443,27.1632,27.1729,449757.0
2020-06-12 10:20:00,28.03,28.18,27.69,27.7,647995.0,27.1729,27.3183,26.8433,26.853,647995.0
2020-06-12 10:30:00,27.7,27.78,27.33,27.34,634146.0,26.853,26.9305,26.4943,26.504,634146.0
2020-06-12 10:40:00,27.33,27.65,27.31,27.59,790714.0,26.4943,26.8045,26.4749,26.7463,790714.0
2020-06-12 10:50:00,27.59,27.6,27.3,27.35,332216.0,26.7463,26.756,26.4652,26.5137,332216.0
2020-06-12 11:00:00,27.35,27.67,27.1,27.57,721530.0,26.5137,26.8239,26.2713,26.7269,721530.0
2020-06-12 11:10:00,27.58,27.63,27.17,27.18,551014.0,26.7366,26.7851,26.3392,26.3489,551014.0
2020-06-12 11:20:00,27.17,27.47,27.09,27.39,367403.0,26.3392,26.63,26.2616,26.5524,367403.0
2020-06-12 11:30:00,27.41,27.64,27.21,27.6,417308.0,26.5718,26.7948,26.3779,26.756,417308.0
2020-06-12 11:40:00,27.59,27.66,27.46,27.6,322887.0,26.7463,26.8142,26.6203,26.756,322887.0
2020-06-12 11:50:00,27.6,27.88,27.54,27.88,395321.0,26.756,27.0275,26.6979,27.0275,395321.0
2020-06-12 12:00:00,27.88,27.88,27.7,27.8,288818.0,27.0275,27.0275,26.853,26.9499,288818.0
2020-06-12 12:10:00,27.8,27.82,27.67,27.81,305573.0,26.9499,26.9693,26.8239,26.9596,305573.0
2020-06-12 12:20:00,27.81,27.82,27.54,27.65,262581.0,26.9596,26.9693,26.6979,26.8045,262581.0
2020-06-12 12:30:00,27.66,27.67,27.52,27.57,203988.0,26.8142,26.8239,26.6785,26.7269,203988.0
2020-06-12 12:40:00,27.58,27.67,27.43,27.45,224365.0,26.7366,26.8239,26.5912,26.6106,224365.0
2020-06-12 12:50:00,27.45,27.65,27.45,27.6,175354.0,26.6106,26.8045,26.6106,26.756,175354.0
2020-06-12 13:00:00,27.6,27.61,27.5,27.6,225413.0,26.756,26.7657,26.6591,26.756,225413.0
2020-06-12 13:10:00,27.59,27.61,27.48,27.6,164130.0,26.7463,26.7657,26.6397,26.756,164130.0
2020-06-12 13:20:00,27.58,27.68,27.49,27.57,209219.0,26.7366,26.8336,26.6494,26.7269,209219.0
2020-06-12 13:30:00,27.57,27.61,27.31,27.36,190092.0,26.7269,26.7657,26.4749,26.5234,190092.0
2020-06-12 13:40:00,27.35,27.47,27.15,27.17,277943.0,26.5137,26.63,26.3198,26.3392,277943.0
2020-06-12 13:50:00,27.17,27.36,27.07,27.13,366323.0,26.3392,26.5234,26.2422,26.3004,366323.0
2020-06-12 14:00:00,27.14,27.36,27.11,27.27,233334.0,26.3101,26.5234,26.281,26.4361,233334.0
2020-06-12 14:10:00,27.29,27.57,27.29,27.44,272195.0,26.4555,26.7269,26.4555,26.6009,272195.0
2020-06-12 14:20:00,27.44,27.53,27.37,27.46,225148.0,26.6009,26.6882,26.5331,26.6203,225148.0
2020-06-12 14:30:00,27.46,27.64,27.44,27.49,270171.0,26.6203,26.7948,26.6009,26.6494,270171.0
2020-06-12 14:40:00,27.49,27.54,27.33,27.44,225777.0,26.6494,26.6979,26.4943,26.6009,225777.0
2020-06-12 14:50:00,27.44,27.52,27.38,27.48,234596.0,26.6009,26.6785,26.5427,26.6397,234596.0
2020-06-12 15:00:00,27.47,27.69,27.47,27.63,310466.0,26.63,26.8433,26.63,26.7851,310466.0
2020-06-12 15:10:00,27.63,27.74,27.57,27.63,295267.0,26.7851,26.8917,26.7269,26.7851,295267.0
2020-06-12 15:20:00,27.63,27.64,27.51,27.6,281256.0,26.7851,26.7948,26.6688,26.756,281256.0
2020-06-12 15:30:00,27.61,27.77,27.55,27.75,332679.0,26.7657,26.9208,26.7075,26.9014,332679.0
2020-06-12 15:40:00,27.76,27.9,27.68,27.89,518211.0,26.9111,27.0468,26.8336,27.0372,518211.0
2020-06-12 15:50:00,27.9,27.97,27.72,27.95,1666321.0,27.0468,27.1147,26.8723,27.0953,1666321.0
2020-06-15 09:30:00,26.61,27.16,26.57,27.01,902628.0,25.7963,26.3295,25.7575,26.1841,902628.0
2020-06-15 09:40:00,27.02,27.3,26.95,27.04,525361.0,26.1938,26.4652,26.1259,26.2131,525361.0
2020-06-15 09:50:00,27.04,27.13,26.8,26.9,495765.0,26.2131,26.3004,25.9805,26.0774,495765.0
2020-06-15 10:00:00,26.9,27.07,26.83,26.97,385848.0,26.0774,26.2422,26.0096,26.1453,385848.0
2020-06-15 10:10:00,26.98,27.36,26.95,27.34,345099.0,26.155,26.5234,26.1259,26.504,345099.0
2020-06-15 10:20:00,27.33,27.35,27.02,27.03,233262.0,26.4943,26.5137,26.1938,26.2034,233262.0
2020-06-15 10:30:00,27.02,27.16,26.97,27.0,253142.0,26.1938,26.3295,26.1453,26.1744,253142.0
2020-06-15 10:40:00,26.99,27.28,26.93,27.25,234271.0,26.1647,26.4458,26.1065,26.4167,234271.0
2020-06-15 10:50:00,27.25,27.34,27.2,27.29,219289.0,26.4167,26.504,26.3683,26.4555,219289.0
2020-06-15 11:00:00,27.3,27.59,27.29,27.52,289901.0,26.4652,26.7463,26.4555,26.6785,289901.0
2020-06-15 11:10:00,27.52,27.56,27.38,27.43,239225.0,26.6785,26.7172,26.5427,26.5912,239225.0
2020-06-15 11:20:00,27.43,27.46,27.24,27.26,257655.0,26.5912,26.6203,26.407,26.4264,257655.0
2020-06-15 11:30:00,27.25,27.3,27.13,27.17,216372.0,26.4167,26.4652,26.3004,26.3392,216372.0
2020-06-15 11:40:00,27.18,27.22,27.0,27.06,260419.0,26.3489,26.3876,26.1744,26.2325,260419.0
2020-06-15 11:50:00,27.05,27.21,27.02,27.16,299836.0,26.2228,26.3779,26.1938,26.3295,299836.0
2020-06-15 12:00:00,27.15,27.38,27.12,27.36,299030.0,26.3198,26.5427,26.2907,26.5234,299030.0
2020-06-15 12:10:00,27.35,27.51,27.33,27.51,219692.0,26.5137,26.6688,26.4943,26.6688,219692.0
2020-06-15 12:20:00,27.51,27.61,27.46,27.56,208284.0,26.6688,26.7657,26.6203,26.7172,208284.0
2020-06-15 12:30:00,27.55,27.64,27.47,27.59,220561.0,26.7075,26.7948,26.63,26.7463,220561.0
2020-06-15 12:40:00,27.6,27.77,27.56,27.75,286386.0,26.756,26.9208,26.7172,26.9014,286386.0
2020-06-15 12:50:00,27.75,27.85,27.73,27.84,311398.0,26.9014,26.9984,26.882,26.9887,311398.0
2020-06-15 13:00:00,27.83,27.94,27.83,27.94,206668.0,26.979,27.0856,26.979,27.0856,206668.0
2020-06-15 13:10:00,27.94,27.97,27.81,27.82,263164.0,27.0856,27.1147,26.9596,26.9693,263164.0
2020-06-15 13:20:00,27.81,27.85,27.67,27.7,247634.0,26.9596,26.9984,26.8239,26.853,247634.0
2020-06-15 13:30:00,27.7,27.7,27.56,27.64,278997.0,26.853,26.853,26.7172,26.7948,278997.0
2020-06-15 13:40:00,27.63,27.66,27.45,27.45,185678.0,26.7851,26.8142,26.6106,26.6106,185678.0
2020-06-15 13:50:00,27.45,27.54,27.4,27.47,176717.0,26.6106,26.6979,26.5621,26.63,176717.0
2020-06-15 14:00:00,27.47,28.01,27.46,27.96,503893.0,26.63,27.1535,26.6203,27.105,503893.0
2020-06-15 14:10:00,27.96,28.1,27.94,28.02,266090.0,27.105,27.2407,27.0856,27.1632,266090.0
2020-06-15 14:20:00,28.01,28.06,27.9,27.98,151901.0,27.1535,27.202,27.0468,27.1244,151901.0
2020-06-15 14:30:00,27.99,28.03,27.77,27.85,313429.0,27.1341,27.1729,26.9208,26.9984,313429.0
2020-06-15 14:40:00,27.86,27.88,27.77,27.83,220599.0,27.0081,27.0275,26.9208,26.979,220599.0
2020-06-15 14:50:00,27.84,27.87,27.68,27.7,323949.0,26.9887,27.0178,26.8336,26.853,323949.0
2020-06-15 15:00:00,27.7,27.83,27.68,27.82,252815.0,26.853,26.979,26.8336,26.9693,252815.0
2020-06-15 15:10:00,27.82,27.94,27.82,27.89,414333.0,26.9693,27.0856,26.9693,27.0372,414333.0
2020-06-15 15:20:00,27.89,27.91,27.7,27.72,282090.0,27.0372,27.0565,26.853,26.8723,282090.0
2020-06-15 15:30:00,27.72,27.75,27.45,27.62,410382.0,26.8723,26.9014,26.6106,26.7754,410382.0
2020-06-15 15:40:00,27.61,27.74,27.53,27.66,401882.0,26.7657,26.8917,26.6882,26.8142,401882.0
2020-06-15 15:50:00,27.66,27.81,27.61,27.79,897771.0,26.8142,26.9596,26.7657,26.9402,897771.0
2020-06-16 09:30:00,29.11,29.18,28.52,28.6,1073220.0,28.2198,28.2877,27.6479,27.7254,1073220.0
2020-06-16 09:40:00,28.6,28.7,28.2,28.25,611335.0,27.7254,27.8224,27.3377,27.3861,611335.0
2020-06-16 09:50:00,28.26,28.61,28.26,28.61,425481.0,27.3958,27.7351,27.3958,27.7351,425481.0
2020-06-16 10:00:00,28.61,28.94,28.54,28.8,487473.0,27.7351,28.055,27.6673,27.9193,487473.0
2020-06-16 10:10:00,28.8,28.94,28.72,28.78,363051.0,27.9193,28.055,27.8418,27.8999,363051.0
2020-06-16 10:20:00,28.76,28.83,28.64,28.78,335739.0,27.8805,27.9484,27.7642,27.8999,335739.0
2020-06-16 10:30:00,28.78,28.8,28.39,28.48,393604.0,27.8999,27.9193,27.5219,27.6091,393604.0
2020-06-16 10:40:00,28.47,28.47,28.19,28.4,322341.0,27.5994,27.5994,27.328,27.5316,322341.0
2020-06-16 10:50:00,28.39,28.39,27.7,27.78,494932.0,27.5219,27.5219,26.853,26.9305,494932.0
2020-06-16 11:00:00,27.76,28.07,27.47,27.92,561626.0,26.9111,27.2116,26.63,27.0662,561626.0
2020-06-16 11:10:00,27.94,28.27,27.77,28.11,339145.0,27.0856,27.4055,26.9208,27.2504,339145.0
2020-06-16 11:20:00,28.1,28.28,28.04,28.28,311332.0,27.2407,27.4152,27.1826,27.4152,311332.0
2020-06-16 11:30:00,28.28,28.38,28.11,28.21,352325.0,27.4152,27.5122,27.2504,27.3474,352325.0
2020-06-16 11:40:00,28.22,28.44,28.15,28.42,350287.0,27.3571,27.5703,27.2892,27.5509,350287.0
2020-06-16 11:50:00,28.42,28.46,28.11,28.14,208372.0,27.5509,27.5897,27.2504,27.2795,208372.0
2020-06-16 12:00:00,28.14,28.18,27.98,28.03,246234.0,27.2795,27.3183,27.1244,27.1729,246234.0
2020-06-16 12:10:00,28.04,28.16,27.99,28.13,180277.0,27.1826,27.2989,27.1341,27.2698,180277.0
2020-06-16 12:20:00,28.13,28.17,27.98,28.07,323983.0,27.2698,27.3086,27.1244,27.2116,323983.0
2020-06-16 12:30:00,28.07,28.27,28.06,28.2,187381.0,27.2116,27.4055,27.202,27.3377,187381.0
2020-06-16 12:40:00,28.21,28.27,28.1,28.18,414852.0,27.3474,27.4055,27.2407,27.3183,414852.0
2020-06-16 12:50:00,28.19,28.21,28.05,28.09,130899.0,27.328,27.3474,27.1923,27.231,130899.0
2020-06-16 13:00:00,28.09,28.17,28.04,28.07,157825.0,27.231,27.3086,27.1826,27.2116,157825.0
2020-06-16 13:10:00,28.07,28.18,28.05,28.15,140952.0,27.2116,27.3183,27.1923,27.2892,140952.0
2020-06-16 13:20:00,28.15,28.17,28.1,28.13,130322.0,27.2892,27.3086,27.2407,27.2698,130322.0
2020-06-16 13:30:00,28.13,28.16,27.95,27.96,207795.0,27.2698,27.2989,27.0953,27.105,207795.0
2020-06-16 13:40:00,27.96,28.06,27.92,27.94,309826.0,27.105,27.202,27.0662,27.0856,309826.0
2020-06-16 13:50:00,27.95,27.98,27.85,27.91,207736.0,27.0953,27.1244,26.9984,27.0565,207736.0
2020-06-16 14:00:00,27.92,27.98,27.85,27.95,342241.0,27.0662,27.1244,26.9984,27.0953,342241.0
2020-06-16 14:10:00,27.95,28.11,27.92,28.07,321814.0,27.0953,27.2504,27.0662,27.2116,321814.0
2020-06-16 14:20:00,28.07,28.08,27.81,27.99,358248.0,27.2116,27.2213,26.9596,27.1341,358248.0
2020-06-16 14:30:00,27.98,28.03,27.9,27.93,369073.0,27.1244,27.1729,27.0468,27.0759,369073.0
2020-06-16 14:40:00,27.94,27.95,27.81,27.87,262663.0,27.0856,27.0953,26.9596,27.0178,262663.0
2020-06-16 14:50:00,27.88,27.89,27.79,27.86,231988.0,27.0275,27.0372,26.9402,27.0081,231988.0
2020-06-16 15:00:00,27.87,27.87,27.67,27.7,298514.0,27.0178,27.0178,26.8239,26.853,298514.0
2020-06-16 15:10:00,27.69,27.74,27.54,27.57,346101.0,26.8433,26.8917,26.6979,26.7269,346101.0
2020-06-16 15:20:00,27.58,27.76,27.57,27.73,477378.0,26.7366,26.9111,26.7269,26.882,477378.0
2020-06-16 15:30:00,27.73,27.8,27.62,27.65,426237.0,26.882,26.9499,26.7754,26.8045,426237.0
2020-06-16 15:40:00,27.65,27.69,27.57,27.63,462945.0,26.8045,26.8433,26.7269,26.7851,462945.0
2020-06-16 15:50:00,27.64,27.79,27.58,27.79,978671.0,26.7948,26.9402,26.7366,26.9402,978671.0
2020-06-17 09:30:00,27.78,28.06,27.37,27.43,669192.0,26.9305,27.202,26.5331,26.5912,669192.0
2020-06-17 09:40:00,27.43,27.7,27.35,27.58,277966.0,26.5912,26.853,26.5137,26.7366,277966.0
2020-06-17 09:50:00,27.59,27.7,27.47,27.55,259419.0,26.7463,26.853,26.63,26.7075,259419.0
2020-06-17 10:00:00,27.54,27.78,27.51,27.75,286170.0,26.6979,26.9305,26.6688,26.9014,286170.0
2020-06-17 10:10:00,27.74,27.76,27.42,27.47,265007.0,26.8917,26.9111,26.5815,26.63,265007.0
2020-06-17 10:20:00,27.48,27.49,27.26,27.34,495844.0,26.6397,26.6494,26.4264,26.504,495844.0
2020-06-17 10:30:00,27.35,27.51,27.29,27.51,518136.0,26.5137,26.6688,26.4555,26.6688,518136.0
2020-06-17 10:40:00,27.51,27.52,27.41,27.46,183005.0,26.6688,26.6785,26.5718,26.6203,183005.0
2020-06-17 10:50:00,27.45,27.65,27.43,27.53,169866.0,26.6106,26.8045,26.5912,26.6882,169866.0
2020-06-17 11:00:00,27.53,27.64,27.5,27.55,140520.0,26.6882,26.7948,26.6591,26.7075,140520.0
2020-06-17 11:10:00,27.55,27.6,27.41,27.44,165074.0,26.7075,26.756,26.5718,26.6009,165074.0
2020-06-17 11:20:00,27.44,27.44,27.38,27.42,139479.0,26.6009,26.6009,26.5427,26.5815,139479.0
2020-06-17 11:30:00,27.41,27.45,27.37,27.37,128617.0,26.5718,26.6106,26.5331,26.5331,128617.0
2020-06-17 11:40:00,27.37,27.46,27.36,27.39,126526.0,26.5331,26.6203,26.5234,26.5524,126526.0
2020-06-17 11:50:00,27.39,27.51,27.33,27.5,138348.0,26.5524,26.6688,26.4943,26.6591,138348.0
2020-06-17 12:00:00,27.5,27.54,27.45,27.53,123028.0,26.6591,26.6979,26.6106,26.6882,123028.0
2020-06-17 12:10:00,27.53,27.61,27.51,27.55,111216.0,26.6882,26.7657,26.6688,26.7075,111216.0
2020-06-17 12:20:00,27.55,27.55,27.43,27.43,110144.0,26.7075,26.7075,26.5912,26.5912,110144.0
2020-06-17 12:30:00,27.43,27.55,27.4,27.45,129423.0,26.5912,26.7075,26.5621,26.6106,129423.0
2020-06-17 12:40:00,27.44,27.47,27.39,27.42,95177.0,26.6009,26.63,26.5524,26.5815,95177.0
2020-06-17 12:50:00,27.41,27.44,27.39,27.44,104645.0,26.5718,26.6009,26.5524,26.6009,104645.0
2020-06-17 13:00:00,27.45,27.5,27.44,27.49,77152.0,26.6106,26.6591,26.6009,26.6494,77152.0
2020-06-17 13:10:00,27.5,27.5,27.44,27.44,104363.0,26.6591,26.6591,26.6009,26.6009,104363.0
2020-06-17 13:20:00,27.45,27.47,27.41,27.43,144587.0,26.6106,26.63,26.5718,26.5912,144587.0
2020-06-17 13:30:00,27.43,27.59,27.43,27.57,125174.0,26.5912,26.7463,26.5912,26.7269,125174.0
2020-06-17 13:40:00,27.58,27.64,27.54,27.57,149851.0,26.7366,26.7948,26.6979,26.7269,149851.0
2020-06-17 13:50:00,27.57,27.62,27.54,27.54,115798.0,26.7269,26.7754,26.6979,26.6979,115798.0
2020-06-17 14:00:00,27.53,27.57,27.5,27.54,124823.0,26.6882,26.7269,26.6591,26.6979,124823.0
2020-06-17 14:10:00,27.54,27.58,27.51,27.52,102625.0,26.6979,26.7366,26.6688,26.6785,102625.0
2020-06-17 14:20:00,27.52,27.55,27.48,27.53,153849.0,26.6785,26.7075,26.6397,26.6882,153849.0
2020-06-17 14:30:00,27.53,27.56,27.5,27.54,125750.0,26.6882,26.7172,26.6591,26.6979,125750.0
2020-06-17 14:40:00,27.54,27.6,27.53,27.6,141576.0,26.6979,26.756,26.6882,26.756,141576.0
2020-06-17 14:50:00,27.59,27.64,27.46,27.46,103013.0,26.7463,26.7948,26.6203,26.6203,103013.0
2020-06-17 15:00:00,27.46,27.46,27.37,27.43,202916.0,26.6203,26.6203,26.5331,26.5912,202916.0
2020-06-17 15:10:00,27.42,27.43,27.33,27.35,267522.0,26.5815,26.5912,26.4943,26.5137,267522.0
2020-06-17 15:20:00,27.35,27.36,27.24,27.28,311980.0,26.5137,26.5234,26.407,26.4458,311980.0
2020-06-17 15:30:00,27.28,27.4,27.22,27.35,320831.0,26.4458,26.5621,26.3876,26.5137,320831.0
2020-06-17 15:40:00,27.35,27.35,27.19,27.2,400791.0,26.5137,26.5137,26.3586,26.3683,400791.0
2020-06-17 15:50:00,27.19,27.22,27.13,27.16,1094522.0,26.3586,26.3876,26.3004,26.3295,1094522.0
2020-06-18 09:30:00,26.9,27.09,26.71,27.05,579380.0,26.0774,26.2616,25.8932,26.2228,579380.0
2020-06-18 09:40:00,27.04,27.14,26.92,27.12,323152.0,26.2131,26.3101,26.0968,26.2907,323152.0
2020-06-18 09:50:00,27.11,27.13,26.92,26.94,253857.0,26.281,26.3004,26.0968,26.1162,253857.0
2020-06-18 10:00:00,26.95,27.3,26.95,27.29,369562.0,26.1259,26.4652,26.1259,26.4555,369562.0
2020-06-18 10:10:00,27.29,27.55,27.26,27.47,284872.0,26.4555,26.7075,26.4264,26.63,284872.0
2020-06-18 10:20:00,27.46,27.5,27.31,27.43,213343.0,26.6203,26.6591,26.4749,26.5912,213343.0
2020-06-18 10:30:00,27.44,27.53,27.31,27.44,215109.0,26.6009,26.6882,26.4749,26.6009,215109.0
2020-06-18 10:40:00,27.44,27.55,27.38,27.46,286244.0,26.6009,26.7075,26.5427,26.6203,286244.0
2020-06-18 10:50:00,27.47,27.48,27.26,27.43,214947.0,26.63,26.6397,26.4264,26.5912,214947.0
2020-06-18 11:00:00,27.41,27.44,27.2,27.22,221201.0,26.5718,26.6009,26.3683,26.3876,221201.0
2020-06-18 11:10:00,27.22,27.25,27.08,27.11,207058.0,26.3876,26.4167,26.2519,26.281,207058.0
2020-06-18 11:20:00,27.1,27.14,27.01,27.04,245253.0,26.2713,26.3101,26.1841,26.2131,245253.0
2020-06-18 11:30:00,27.03,27.1,26.94,26.99,316971.0,26.2034,26.2713,26.1162,26.1647,316971.0
2020-06-18 11:40:00,26.99,27.01,26.9,26.97,257542.0,26.1647,26.1841,26.0774,26.1453,257542.0
2020-06-18 11:50:00,26.97,26.98,26.85,26.88,206933.0,26.1453,26.155,26.029,26.058,206933.0
2020-06-18 12:00:00,26.89,26.96,26.84,26.95,153866.0,26.0677,26.1356,26.0193,26.1259,153866.0
2020-06-18 12:10:00,26.94,27.01,26.92,26.98,106480.0,26.1162,26.1841,26.0968,26.155,106480.0
2020-06-18 12:20:00,26.97,27.05,26.97,27.02,122613.0,26.1453,26.2228,26.1453,26.1938,122613.0
2020-06-18 12:30:00,27.01,27.02,26.84,26.9,268049.0,26.1841,26.1938,26.0193,26.0774,268049.0
2020-06-18 12:40:00,26.91,26.98,26.9,26.97,129169.0,26.0871,26.155,26.0774,26.1453,129169.0
2020-06-18 12:50:00,26.97,26.98,26.93,26.95,92749.0,26.1453,26.155,26.1065,26.1259,92749.0
2020-06-18 13:00:00,26.95,26.99,26.89,26.92,159455.0,26.1259,26.1647,26.0677,26.0968,159455.0
2020-06-18 13:10:00,26.93,27.0,26.92,26.99,118483.0,26.1065,26.1744,26.0968,26.1647,118483.0
2020-06-18 13:20:00,26.99,27.04,26.96,27.04,131045.0,26.1647,26.2131,26.1356,26.2131,131045.0
2020-06-18 13:30:00,27.04,27.06,26.99,27.05,107439.0,26.2131,26.2325,26.1647,26.2228,107439.0
2020-06-18 13:40:00,27.05,27.05,27.0,27.03,97884.0,26.2228,26.2228,26.1744,26.2034,97884.0
2020-06-18 13:50:00,27.03,27.05,26.98,27.02,94997.0,26.2034,26.2228,26.155,26.1938,94997.0
2020-06-18 14:00:00,27.02,27.02,26.89,26.94,178884.0,26.1938,26.1938,26.0677,26.1162,178884.0
2020-06-18 14:10:00,26.94,26.96,26.86,26.94,114808.0,26.1162,26.1356,26.0386,26.1162,114808.0
2020-06-18 14:20:00,26.94,27.0,26.91,26.92,202503.0,26.1162,26.1744,26.0871,26.0968,202503.0
2020-06-18 14:30:00,26.92,27.0,26.88,26.92,191416.0,26.0968,26.1744,26.058,26.0968,191416.0
2020-06-18 14:40:00,26.92,26.94,26.86,26.9,172189.0,26.0968,26.1162,26.0386,26.0774,172189.0
2020-06-18 14:50:00,26.91,26.99,26.89,26.9,191855.0,26.0871,26.1647,26.0677,26.0774,191855.0
2020-06-18 15:00:00,26.91,26.94,26.88,26.93,213972.0,26.0871,26.1162,26.058,26.1065,213972.0
2020-06-18 15:10:00,26.92,26.93,26.83,26.88,174907.0,26.0968,26.1065,26.0096,26.058,174907.0
2020-06-18 15:20:00,26.89,26.92,26.87,26.9,201000.0,26.0677,26.0968,26.0483,26.0774,201000.0
2020-06-18 15:30:00,26.89,27.02,26.88,27.01,294459.0,26.0677,26.1938,26.058,26.1841,294459.0
2020-06-18 15:40:00,27.01,27.01,26.92,26.98,319076.0,26.1841,26.1841,26.0968,26.155,319076.0
2020-06-18 15:50:00,26.99,27.13,26.94,27.09,1077945.0,26.1647,26.3004,26.1162,26.2616,1077945.0
2020-06-19 09:30:00,27.74,27.83,27.41,27.53,1271317.0,26.8917,26.979,26.5718,26.6882,1271317.0
2020-06-19 09:40:00,27.53,27.55,27.26,27.41,407618.0,26.6882,26.7075,26.4264,26.5718,407618.0
2020-06-19 09:50:00,27.42,27.56,27.33,27.45,354397.0,26.5815,26.7172,26.4943,26.6106,354397.0
2020-06-19 10:00:00,27.45,27.68,27.44,27.47,383169.0,26.6106,26.8336,26.6009,26.63,383169.0
2020-06-19 10:10:00,27.47,27.5,27.36,27.49,260945.0,26.63,26.6591,26.5234,26.6494,260945.0
2020-06-19 10:20:00,27.5,27.51,27.29,27.32,243197.0,26.6591,26.6688,26.4555,26.4846,243197.0
2020-06-19 10:30:00,27.32,27.32,27.22,27.3,162543.0,26.4846,26.4846,26.3876,26.4652,162543.0
2020-06-19 10:40:00,27.3,27.42,27.24,27.4,166172.0,26.4652,26.5815,26.407,26.5621,166172.0
2020-06-19 10:50:00,27.4,27.43,27.25,27.27,153321.0,26.5621,26.5912,26.4167,26.4361,153321.0
2020-06-19 11:00:00,27.28,27.3,27.2,27.22,170305.0,26.4458,26.4652,26.3683,26.3876,170305.0
2020-06-19 11:10:00,27.23,27.29,27.2,27.21,166548.0,26.3973,26.4555,26.3683,26.3779,166548.0
2020-06-19 11:20:00,27.2,27.26,27.15,27.22,143115.0,26.3683,26.4264,26.3198,26.3876,143115.0
2020-06-19 11:30:00,27.22,27.22,27.12,27.14,205221.0,26.3876,26.3876,26.2907,26.3101,205221.0
2020-06-19 11:40:00,27.15,27.28,27.15,27.26,170360.0,26.3198,26.4458,26.3198,26.4264,170360.0
2020-06-19 11:50:00,27.26,27.3,27.18,27.2,102580.0,26.4264,26.4652,26.3489,26.3683,102580.0
2020-06-19 12:00:00,27.2,27.2,27.07,27.11,242021.0,26.3683,26.3683,26.2422,26.281,242021.0
2020-06-19 12:10:00,27.12,27.15,26.84,26.86,226817.0,26.2907,26.3198,26.0193,26.0386,226817.0
2020-06-19 12:20:00,26.85,26.94,26.77,26.88,214239.0,26.029,26.1162,25.9514,26.058,214239.0
2020-06-19 12:30:00,26.87,26.93,26.78,26.78,196370.0,26.0483,26.1065,25.9611,25.9611,196370.0
2020-06-19 12:40:00,26.79,26.87,26.74,26.82,246534.0,25.9708,26.0483,25.9223,25.9999,246534.0
2020-06-19 12:50:00,26.81,26.88,26.77,26.88,199600.0,25.9902,26.058,25.9514,26.058,199600.0
2020-06-19 13:00:00,26.88,26.88,26.71,26.71,194604.0,26.058,26.058,25.8932,25.8932,194604.0
2020-06-19 13:10:00,26.72,26.76,26.62,26.67,210743.0,25.9029,25.9417,25.806,25.8545,210743.0
2020-06-19 13:20:00,26.67,26.68,26.57,26.62,178842.0,25.8545,25.8642,25.7575,25.806,178842.0
2020-06-19 13:30:00,26.62,26.62,26.5,26.61,222137.0,25.806,25.806,25.6897,25.7963,222137.0
2020-06-19 13:40:00,26.6,26.62,26.46,26.53,326136.0,25.7866,25.806,25.6509,25.7187,326136.0
2020-06-19 13:50:00,26.53,26.58,26.39,26.39,291874.0,25.7187,25.7672,25.583,25.583,291874.0
2020-06-19 14:00:00,26.39,26.47,26.33,26.39,345520.0,25.583,25.6606,25.5249,25.583,345520.0
2020-06-19 14:10:00,26.39,26.42,26.34,26.36,173447.0,25.583,25.6121,25.5345,25.5539,173447.0
2020-06-19 14:20:00,26.37,26.54,26.37,26.48,150510.0,25.5636,25.7284,25.5636,25.6703,150510.0
2020-06-19 14:30:00,26.47,26.67,26.43,26.64,383844.0,25.6606,25.8545,25.6218,25.8254,383844.0
2020-06-19 14:40:00,26.63,26.73,26.56,26.68,253762.0,25.8157,25.9126,25.7478,25.8642,253762.0
2020-06-19 14:50:00,26.68,26.75,26.67,26.71,224317.0,25.8642,25.932,25.8545,25.8932,224317.0
2020-06-19 15:00:00,26.71,26.73,26.64,26.69,196830.0,25.8932,25.9126,25.8254,25.8738,196830.0
2020-06-19 15:10:00,26.69,26.84,26.64,26.82,284758.0,25.8738,26.0193,25.8254,25.9999,284758.0
2020-06-19 15:20:00,26.83,26.84,26.68,26.69,313778.0,26.0096,26.0193,25.8642,25.8738,313778.0
2020-06-19 15:30:00,26.7,26.77,26.65,26.67,581212.0,25.8835,25.9514,25.8351,25.8545,581212.0
2020-06-19 15:40:00,26.67,26.73,26.5,26.57,881377.0,25.8545,25.9126,25.6897,25.7575,881377.0
2020-06-19 15:50:00,26.55,26.63,26.53,26.55,1456435.0,25.7381,25.8157,25.7187,25.7381,1456435.0
2020-06-22 09:30:00,26.6,26.61,25.85,25.96,1084674.0,25.7866,25.7963,25.0595,25.1662,1084674.0
2020-06-22 09:40:00,25.96,26.25,25.89,26.23,621598.0,25.1662,25.4473,25.0983,25.4279,621598.0
2020-06-22 09:50:00,26.22,26.37,26.16,26.24,383549.0,25.4182,25.5636,25.3601,25.4376,383549.0
2020-06-22 10:00:00,26.24,26.38,26.15,26.29,217656.0,25.4376,25.5733,25.3504,25.4861,217656.0
2020-06-22 10:10:00,26.29,26.4,26.24,26.33,200014.0,25.4861,25.5927,25.4376,25.5249,200014.0
2020-06-22 10:20:00,26.33,26.48,26.32,26.43,165631.0,25.5249,25.6703,25.5152,25.6218,165631.0
2020-06-22 10:30:00,26.43,26.43,26.31,26.34,173519.0,25.6218,25.6218,25.5055,25.5345,173519.0
2020-06-22 10:40:00,26.34,26.38,26.27,26.27,189952.0,25.5345,25.5733,25.4667,25.4667,189952.0
2020-06-22 10:50:00,26.27,26.35,26.22,26.23,217477.0,25.4667,25.5442,25.4182,25.4279,217477.0
2020-06-22 11:00:00,26.22,26.32,26.17,26.26,147766.0,25.4182,25.5152,25.3697,25.457,147766.0
2020-06-22 11:10:00,26.27,26.27,26.12,26.23,285101.0,25.4667,25.4667,25.3213,25.4279,285101.0
2020-06-22 11:20:00,26.24,26.38,26.2,26.37,268873.0,25.4376,25.5733,25.3988,25.5636,268873.0
2020-06-22 11:30:00,26.36,26.37,26.27,26.34,129674.0,25.5539,25.5636,25.4667,25.5345,129674.0
2020-06-22 11:40:00,26.34,26.37,26.29,26.34,103325.0,25.5345,25.5636,25.4861,25.5345,103325.0
2020-06-22 11:50:00,26.33,26.36,26.26,26.29,112415.0,25.5249,25.5539,25.457,25.4861,112415.0
2020-06-22 12:00:00,26.29,26.43,26.29,26.41,97363.0,25.4861,25.6218,25.4861,25.6024,97363.0
2020-06-22 12:10:00,26.41,26.51,26.38,26.44,154114.0,25.6024,25.6993,25.5733,25.6315,154114.0
2020-06-22 12:20:00,26.44,26.46,26.4,26.42,62102.0,25.6315,25.6509,25.5927,25.6121,62102.0
2020-06-22 12:30:00,26.41,26.46,26.39,26.42,84303.0,25.6024,25.6509,25.583,25.6121,84303.0
2020-06-22 12:40:00,26.42,26.57,26.41,26.55,140563.0,25.6121,25.7575,25.6024,25.7381,140563.0
2020-06-22 12:50:00,26.56,26.64,26.53,26.58,123583.0,25.7478,25.8254,25.7187,25.7672,123583.0
2020-06-22 13:00:00,26.58,26.62,26.57,26.62,89798.0,25.7672,25.806,25.7575,25.806,89798.0
2020-06-22 13:10:00,26.62,26.62,26.49,26.51,77259.0,25.806,25.806,25.68,25.6993,77259.0
2020-06-22 13:20:00,26.51,26.55,26.5,26.52,74018.0,25.6993,25.7381,25.6897,25.709,74018.0
2020-06-22 13:30:00,26.53,26.54,26.45,26.48,67882.0,25.7187,25.7284,25.6412,25.6703,67882.0
2020-06-22 13:40:00,26.48,26.55,26.47,26.51,90834.0,25.6703,25.7381,25.6606,25.6993,90834.0
2020-06-22 13:50:00,26.51,26.54,26.49,26.52,68104.0,25.6993,25.7284,25.68,25.709,68104.0
2020-06-22 14:00:00,26.52,26.52,26.41,26.43,194876.0,25.709,25.709,25.6024,25.6218,194876.0
2020-06-22 14:10:00,26.42,26.43,26.35,26.38,114510.0,25.6121,25.6218,25.5442,25.5733,114510.0
2020-06-22 14:20:00,26.38,26.44,26.32,26.42,119523.0,25.5733,25.6315,25.5152,25.6121,119523.0
2020-06-22 14:30:00,26.42,26.5,26.4,26.47,105984.0,25.6121,25.6897,25.5927,25.6606,105984.0
2020-06-22 14:40:00,26.48,26.5,26.44,26.49,73065.0,25.6703,25.6897,25.6315,25.68,73065.0
2020-06-22 14:50:00,26.49,26.55,26.46,26.52,138005.0,25.68,25.7381,25.6509,25.709,138005.0
2020-06-22 15:00:00,26.52,26.57,26.46,26.46,133899.0,25.709,25.7575,25.6509,25.6509,133899.0
2020-06-22 15:10:00,26.47,26.49,26.38,26.41,245092.0,25.6606,25.68,25.5733,25.6024,245092.0
2020-06-22 15:20:00,26.41,26.42,26.34,26.39,223304.0,25.6024,25.6121,25.5345,25.583,223304.0
2020-06-22 15:30:00,26.4,26.47,26.39,26.42,367007.0,25.5927,25.6606,25.583,25.6121,367007.0
2020-06-22 15:40:00,26.42,26.48,26.37,26.4,402522.0,25.6121,25.6703,25.5636,25.5927,402522.0
2020-06-22 15:50:00,26.4,26.45,26.36,26.37,1094574.0,25.5927,25.6412,25.5539,25.5636,1094574.0
2020-06-23 09:30:00,26.75,26.85,26.52,26.71,579130.0,25.932,26.029,25.709,25.8932,579130.0
2020-06-23 09:40:00,26.71,26.79,26.54,26.54,285117.0,25.8932,25.9708,25.7284,25.7284,285117.0
2020-06-23 09:50:00,26.55,26.6,26.42,26.43,492430.0,25.7381,25.7866,25.6121,25.6218,492430.0
2020-06-23 10:00:00,26.44,26.61,26.37,26.51,342893.0,25.6315,25.7963,25.5636,25.6993,342893.0
2020-06-23 10:10:00,26.51,26.52,26.42,26.44,404831.0,25.6993,25.709,25.6121,25.6315,404831.0
2020-06-23 10:20:00,26.44,26.5,26.37,26.43,293804.0,25.6315,25.6897,25.5636,25.6218,293804.0
2020-06-23 10:30:00,26.43,26.45,26.34,26.37,146253.0,25.6218,25.6412,25.5345,25.5636,146253.0
2020-06-23 10:40:00,26.36,26.4,26.23,26.34,291622.0,25.5539,25.5927,25.4279,25.5345,291622.0
2020-06-23 10:50:00,26.33,26.35,26.28,26.29,188423.0,25.5249,25.5442,25.4764,25.4861,188423.0
2020-06-23 11:00:00,26.29,26.37,26.25,26.34,159757.0,25.4861,25.5636,25.4473,25.5345,159757.0
2020-06-23 11:10:00,26.33,26.42,26.29,26.35,208707.0,25.5249,25.6121,25.4861,25.5442,208707.0
2020-06-23 11:20:00,26.35,26.52,26.33,26.5,323920.0,25.5442,25.709,25.5249,25.6897,323920.0
2020-06-23 11:30:00,26.5,26.53,26.36,26.39,232504.0,25.6897,25.7187,25.5539,25.583,232504.0
2020-06-23 11:40:00,26.39,26.42,26.36,26.38,81999.0,25.583,25.6121,25.5539,25.5733,81999.0
2020-06-23 11:50:00,26.39,26.47,26.34,26.42,98394.0,25.583,25.6606,25.5345,25.6121,98394.0
2020-06-23 12:00:00,26.43,26.53,26.41,26.42,208422.0,25.6218,25.7187,25.6024,25.6121,208422.0
2020-06-23 12:10:00,26.42,26.44,26.38,26.39,130786.0,25.6121,25.6315,25.5733,25.583,130786.0
2020-06-23 12:20:00,26.39,26.46,26.36,26.43,220451.0,25.583,25.6509,25.5539,25.6218,220451.0
2020-06-23 12:30:00,26.42,26.44,26.35,26.37,153591.0,25.6121,25.6315,25.5442,25.5636,153591.0
2020-06-23 12:40:00,26.36,26.36,26.31,26.34,158833.0,25.5539,25.5539,25.5055,25.5345,158833.0
2020-06-23 12:50:00,26.33,26.34,26.27,26.3,151468.0,25.5249,25.5345,25.4667,25.4958,151468.0
2020-06-23 13:00:00,26.31,26.31,26.23,26.24,302672.0,25.5055,25.5055,25.4279,25.4376,302672.0
2020-06-23 13:10:00,26.24,26.31,26.23,26.31,211241.0,25.4376,25.5055,25.4279,25.5055,211241.0
2020-06-23 13:20:00,26.31,26.36,26.31,26.34,150116.0,25.5055,25.5539,25.5055,25.5345,150116.0
2020-06-23 13:30:00,26.34,26.36,26.31,26.36,145144.0,25.5345,25.5539,25.5055,25.5539,145144.0
2020-06-23 13:40:00,26.36,26.39,26.25,26.28,287697.0,25.5539,25.583,25.4473,25.4764,287697.0
2020-06-23 13:50:00,26.27,26.34,26.23,26.29,495881.0,25.4667,25.5345,25.4279,25.4861,495881.0
2020-06-23 14:00:00,26.29,26.34,26.23,26.32,187855.0,25.4861,25.5345,25.4279,25.5152,187855.0
2020-06-23 14:10:00,26.33,26.4,26.31,26.39,128566.0,25.5249,25.5927,25.5055,25.583,128566.0
2020-06-23 14:20:00,26.39,26.4,26.37,26.39,210301.0,25.583,25.5927,25.5636,25.583,210301.0
2020-06-23 14:30:00,26.39,26.46,26.36,26.44,202768.0,25.583,25.6509,25.5539,25.6315,202768.0
2020-06-23 14:40:00,26.44,26.44,26.36,26.39,125233.0,25.6315,25.6315,25.5539,25.583,125233.0
2020-06-23 14:50:00,26.39,26.4,26.3,26.34,126684.0,25.583,25.5927,25.4958,25.5345,126684.0
2020-06-23 15:00:00,26.34,26.34,26.3,26.33,96958.0,25.5345,25.5345,25.4958,25.5249,96958.0
2020-06-23 15:10:00,26.32,26.42,26.3,26.41,169383.0,25.5152,25.6121,25.4958,25.6024,169383.0
2020-06-23 15:20:00,26.41,26.41,26.32,26.34,153336.0,25.6024,25.6024,25.5152,25.5345,153336.0
2020-06-23 15:30:00,26.34,26.42,26.32,26.39,174553.0,25.5345,25.6121,25.5152,25.583,174553.0
2020-06-23 15:40:00,26.39,26.41,26.35,26.37,331407.0,25.583,25.6024,25.5442,25.5636,331407.0
2020-06-23 15:50:00,26.37,26.37,26.23,26.24,1062842.0,25.5636,25.5636,25.4279,25.4376,1062842.0
2020-06-24 09:30:00,25.85,25.98,25.7,25.78,541784.0,25.0595,25.1856,24.9141,24.9917,541784.0
2020-06-24 09:40:00,25.77,25.8,25.65,25.66,301880.0,24.982,25.0111,24.8656,24.8753,301880.0
2020-06-24 09:50:00,25.68,25.77,25.51,25.52,951242.0,24.8947,24.982,24.7299,24.7396,951242.0
2020-06-24 10:00:00,25.53,25.68,25.52,25.6,620440.0,24.7493,24.8947,24.7396,24.8172,620440.0
2020-06-24 10:10:00,25.59,25.88,25.58,25.78,537540.0,24.8075,25.0886,24.7978,24.9917,537540.0
2020-06-24 10:20:00,25.78,25.92,25.75,25.84,383408.0,24.9917,25.1274,24.9626,25.0498,383408.0
2020-06-24 10:30:00,25.84,25.86,25.66,25.66,261992.0,25.0498,25.0692,24.8753,24.8753,261992.0
2020-06-24 10:40:00,25.67,25.69,25.55,25.56,231509.0,24.885,24.9044,24.7687,24.7784,231509.0
2020-06-24 10:50:00,25.55,25.59,25.48,25.49,375563.0,24.7687,24.8075,24.7008,24.7105,375563.0
2020-06-24 11:00:00,25.49,25.56,25.44,25.46,262604.0,24.7105,24.7784,24.6621,24.6815,262604.0
2020-06-24 11:10:00,25.45,25.54,25.44,25.45,285155.0,24.6718,24.759,24.6621,24.6718,285155.0
2020-06-24 11:20:00,25.45,25.45,25.34,25.38,266662.0,24.6718,24.6718,24.5651,24.6039,266662.0
2020-06-24 11:30:00,25.38,25.38,25.18,25.25,397172.0,24.6039,24.6039,24.41,24.4779,397172.0
2020-06-24 11:40:00,25.24,25.26,25.01,25.05,556471.0,24.4682,24.4876,24.2452,24.284,556471.0
2020-06-24 11:50:00,25.05,25.19,25.03,25.17,346200.0,24.284,24.4197,24.2646,24.4003,346200.0
2020-06-24 12:00:00,25.17,25.4,25.14,25.33,308295.0,24.4003,24.6233,24.3712,24.5554,308295.0
2020-06-24 12:10:00,25.33,25.42,25.28,25.41,202824.0,24.5554,24.6427,24.507,24.633,202824.0
2020-06-24 12:20:00,25.41,25.41,25.2,25.23,198201.0,24.633,24.633,24.4294,24.4585,198201.0
2020-06-24 12:30:00,25.22,25.24,25.11,25.14,238882.0,24.4488,24.4682,24.3422,24.3712,238882.0
2020-06-24 12:40:00,25.13,25.3,25.1,25.26,244729.0,24.3615,24.5264,24.3325,24.4876,244729.0
2020-06-24 12:50:00,25.26,25.42,25.23,25.4,187422.0,24.4876,24.6427,24.4585,24.6233,187422.0
2020-06-24 13:00:00,25.39,25.42,25.34,25.37,115812.0,24.6136,24.6427,24.5651,24.5942,115812.0
2020-06-24 13:10:00,25.37,25.41,25.31,25.36,139773.0,24.5942,24.633,24.536,24.5845,139773.0
2020-06-24 13:20:00,25.35,25.35,25.21,25.23,141335.0,24.5748,24.5748,24.4391,24.4585,141335.0
2020-06-24 13:30:00,25.22,25.22,25.16,25.17,126864.0,24.4488,24.4488,24.3906,24.4003,126864.0
2020-06-24 13:40:00,25.18,25.24,25.14,25.22,145845.0,24.41,24.4682,24.3712,24.4488,145845.0
2020-06-24 13:50:00,25.22,25.29,25.18,25.29,125193.0,24.4488,24.5167,24.41,24.5167,125193.0
2020-06-24 14:00:00,25.29,25.41,25.2,25.41,163679.0,24.5167,24.633,24.4294,24.633,163679.0
2020-06-24 14:10:00,25.4,25.41,25.32,25.35,132805.0,24.6233,24.633,24.5457,24.5748,132805.0
2020-06-24 14:20:00,25.35,25.45,25.31,25.43,182289.0,24.5748,24.6718,24.536,24.6524,182289.0
2020-06-24 14:30:00,25.42,25.43,25.37,25.42,196476.0,24.6427,24.6524,24.5942,24.6427,196476.0
2020-06-24 14:40:00,25.42,25.43,25.31,25.38,212093.0,24.6427,24.6524,24.536,24.6039,212093.0
2020-06-24 14:50:00,25.38,25.39,25.27,25.29,299880.0,24.6039,24.6136,24.4973,24.5167,299880.0
2020-06-24 15:00:00,25.3,25.38,25.29,25.36,245311.0,24.5264,24.6039,24.5167,24.5845,245311.0
2020-06-24 15:10:00,25.36,25.5,25.32,25.47,320745.0,24.5845,24.7202,24.5457,24.6912,320745.0
2020-06-24 15:20:00,25.48,25.49,25.36,25.38,192689.0,24.7008,24.7105,24.5845,24.6039,192689.0
2020-06-24 15:30:00,25.38,25.43,25.32,25.33,226532.0,24.6039,24.6524,24.5457,24.5554,226532.0
2020-06-24 15:40:00,25.33,25.43,25.33,25.37,329943.0,24.5554,24.6524,24.5554,24.5942,329943.0
2020-06-24 15:50:00,25.36,25.36,25.25,25.28,824542.0,24.5845,24.5845,24.4779,24.507,824542.0
2020-06-25 09:30:00,25.0,25.0,24.53,24.84,773578.0,24.2355,24.2355,23.7799,24.0804,773578.0
2020-06-25 09:40:00,24.85,24.86,24.57,24.76,375783.0,24.0901,24.0998,23.8187,24.0029,375783.0
2020-06-25 09:50:00,24.75,24.93,24.74,24.89,391820.0,23.9932,24.1677,23.9835,24.1289,391820.0
2020-06-25 10:00:00,24.89,25.07,24.84,24.88,507953.0,24.1289,24.3034,24.0804,24.1192,507953.0
2020-06-25 10:10:00,24.88,25.1,24.88,24.98,358706.0,24.1192,24.3325,24.1192,24.2161,358706.0
2020-06-25 10:20:00,24.98,25.15,24.98,25.14,601088.0,24.2161,24.3809,24.2161,24.3712,601088.0
2020-06-25 10:30:00,25.14,25.17,24.9,24.94,303143.0,24.3712,24.4003,24.1386,24.1774,303143.0
2020-06-25 10:40:00,24.94,24.96,24.78,24.81,241117.0,24.1774,24.1967,24.0223,24.0513,241117.0
2020-06-25 10:50:00,24.8,24.94,24.78,24.92,170812.0,24.0416,24.1774,24.0223,24.158,170812.0
2020-06-25 11:00:00,24.92,24.99,24.88,24.93,300289.0,24.158,24.2258,24.1192,24.1677,300289.0
2020-06-25 11:10:00,24.93,24.98,24.84,24.89,297185.0,24.1677,24.2161,24.0804,24.1289,297185.0
2020-06-25 11:20:00,24.89,24.93,24.84,24.88,209239.0,24.1289,24.1677,24.0804,24.1192,209239.0
2020-06-25 11:30:00,24.88,24.9,24.72,24.81,316374.0,24.1192,24.1386,23.9641,24.0513,316374.0
2020-06-25 11:40:00,24.81,24.81,24.72,24.8,383074.0,24.0513,24.0513,23.9641,24.0416,383074.0
2020-06-25 11:50:00,24.8,24.89,24.8,24.83,126345.0,24.0416,24.1289,24.0416,24.0707,126345.0
2020-06-25 12:00:00,24.83,25.0,24.83,24.93,160639.0,24.0707,24.2355,24.0707,24.1677,160639.0
2020-06-25 12:10:00,24.93,25.0,24.9,24.95,222643.0,24.1677,24.2355,24.1386,24.1871,222643.0
2020-06-25 12:20:00,24.95,24.99,24.87,24.87,132518.0,24.1871,24.2258,24.1095,24.1095,132518.0
2020-06-25 12:30:00,24.87,24.99,24.87,24.95,168497.0,24.1095,24.2258,24.1095,24.1871,168497.0
2020-06-25 12:40:00,24.95,25.09,24.93,24.99,451345.0,24.1871,24.3228,24.1677,24.2258,451345.0
2020-06-25 12:50:00,24.99,25.06,24.96,25.0,236472.0,24.2258,24.2937,24.1967,24.2355,236472.0
2020-06-25 13:00:00,25.0,25.1,24.97,25.09,213261.0,24.2355,24.3325,24.2064,24.3228,213261.0
2020-06-25 13:10:00,25.09,25.15,25.05,25.09,174591.0,24.3228,24.3809,24.284,24.3228,174591.0
2020-06-25 13:20:00,25.08,25.16,25.07,25.1,185662.0,24.3131,24.3906,24.3034,24.3325,185662.0
2020-06-25 13:30:00,25.09,25.13,25.04,25.12,120148.0,24.3228,24.3615,24.2743,24.3519,120148.0
2020-06-25 13:40:00,25.12,25.13,25.05,25.07,175619.0,24.3519,24.3615,24.284,24.3034,175619.0
2020-06-25 13:50:00,25.07,25.08,25.0,25.02,130663.0,24.3034,24.3131,24.2355,24.2549,130663.0
2020-06-25 14:00:00,25.03,25.03,24.98,25.0,283034.0,24.2646,24.2646,24.2161,24.2355,283034.0
2020-06-25 14:10:00,25.0,25.03,24.95,25.01,269956.0,24.2355,24.2646,24.1871,24.2452,269956.0
2020-06-25 14:20:00,25.0,25.01,24.92,24.96,144909.0,24.2355,24.2452,24.158,24.1967,144909.0
2020-06-25 14:30:00,24.96,24.96,24.9,24.91,160516.0,24.1967,24.1967,24.1386,24.1483,160516.0
2020-06-25 14:40:00,24.91,24.96,24.9,24.92,165951.0,24.1483,24.1967,24.1386,24.158,165951.0
2020-06-25 14:50:00,24.92,24.97,24.91,24.92,173744.0,24.158,24.2064,24.1483,24.158,173744.0
2020-06-25 15:00:00,24.91,25.1,24.89,25.07,229976.0,24.1483,24.3325,24.1289,24.3034,229976.0
2020-06-25 15:10:00,25.09,25.15,25.05,25.1,233200.0,24.3228,24.3809,24.284,24.3325,233200.0
2020-06-25 15:20:00,25.09,25.23,25.08,25.19,462418.0,24.3228,24.4585,24.3131,24.4197,462418.0
2020-06-25 15:30:00,25.18,25.29,25.13,25.15,441646.0,24.41,24.5167,24.3615,24.3809,441646.0
2020-06-25 15:40:00,25.16,25.2,25.1,25.13,549551.0,24.3906,24.4294,24.3325,24.3615,549551.0
2020-06-25 15:50:00,25.14,25.29,25.13,25.24,1328765.0,24.3712,24.5167,24.3615,24.4682,1328765.0
2020-06-26 09:30:00,25.0,25.11,24.75,24.93,704540.0,24.2355,24.3422,23.9932,24.1677,704540.0
2020-06-26 09:40:00,24.93,24.96,24.72,24.82,423133.0,24.1677,24.1967,23.9641,24.061,423133.0
2020-06-26 09:50:00,24.82,24.83,24.67,24.75,599352.0,24.061,24.0707,23.9156,23.9932,599352.0
2020-06-26 10:00:00,24.74,24.76,24.68,24.72,420960.0,23.9835,24.0029,23.9253,23.9641,420960.0
2020-06-26 10:10:00,24.73,24.73,24.65,24.71,401577.0,23.9738,23.9738,23.8962,23.9544,401577.0
2020-06-26 10:20:00,24.71,24.73,24.55,24.67,583663.0,23.9544,23.9738,23.7993,23.9156,583663.0
2020-06-26 10:30:00,24.67,24.72,24.49,24.52,349959.0,23.9156,23.9641,23.7411,23.7702,349959.0
2020-06-26 10:40:00,24.51,24.62,24.51,24.54,200669.0,23.7605,23.8671,23.7605,23.7896,200669.0
2020-06-26 10:50:00,24.54,24.69,24.49,24.59,423571.0,23.7896,23.935,23.7411,23.8381,423571.0
2020-06-26 11:00:00,24.59,24.66,24.55,24.57,448821.0,23.8381,23.9059,23.7993,23.8187,448821.0
2020-06-26 11:10:00,24.57,24.57,24.47,24.51,235070.0,23.8187,23.8187,23.7217,23.7605,235070.0
2020-06-26 11:20:00,24.51,24.57,24.5,24.54,242868.0,23.7605,23.8187,23.7508,23.7896,242868.0
2020-06-26 11:30:00,24.54,24.6,24.5,24.6,148761.0,23.7896,23.8478,23.7508,23.8478,148761.0
2020-06-26 11:40:00,24.59,24.6,24.48,24.53,142831.0,23.8381,23.8478,23.7314,23.7799,142831.0
2020-06-26 11:50:00,24.54,24.54,24.44,24.45,252613.0,23.7896,23.7896,23.6926,23.7023,252613.0
2020-06-26 12:00:00,24.46,24.5,24.42,24.44,174890.0,23.712,23.7508,23.6733,23.6926,174890.0
2020-06-26 12:10:00,24.45,24.45,24.36,24.38,146576.0,23.7023,23.7023,23.6151,23.6345,146576.0
2020-06-26 12:20:00,24.37,24.48,24.34,24.46,253301.0,23.6248,23.7314,23.5957,23.712,253301.0
2020-06-26 12:30:00,24.45,24.46,24.38,24.4,242282.0,23.7023,23.712,23.6345,23.6539,242282.0
2020-06-26 12:40:00,24.39,24.4,24.29,24.31,604051.0,23.6442,23.6539,23.5472,23.5666,604051.0
2020-06-26 12:50:00,24.31,24.38,24.28,24.38,216713.0,23.5666,23.6345,23.5375,23.6345,216713.0
2020-06-26 13:00:00,24.37,24.52,24.34,24.51,159142.0,23.6248,23.7702,23.5957,23.7605,159142.0
2020-06-26 13:10:00,24.5,24.53,24.48,24.49,229160.0,23.7508,23.7799,23.7314,23.7411,229160.0
2020-06-26 13:20:00,24.5,24.53,24.48,24.51,128453.0,23.7508,23.7799,23.7314,23.7605,128453.0
2020-06-26 13:30:00,24.5,24.56,24.46,24.56,179938.0,23.7508,23.809,23.712,23.809,179938.0
2020-06-26 13:40:00,24.56,24.57,24.49,24.53,77879.0,23.809,23.8187,23.7411,23.7799,77879.0
2020-06-26 13:50:00,24.53,24.54,24.5,24.51,104177.0,23.7799,23.7896,23.7508,23.7605,104177.0
2020-06-26 14:00:00,24.51,24.55,24.48,24.51,255658.0,23.7605,23.7993,23.7314,23.7605,255658.0
2020-06-26 14:10:00,24.51,24.55,24.41,24.43,171024.0,23.7605,23.7993,23.6636,23.683,171024.0
2020-06-26 14:20:00,24.42,24.47,24.39,24.42,119877.0,23.6733,23.7217,23.6442,23.6733,119877.0
2020-06-26 14:30:00,24.42,24.43,24.34,24.36,120525.0,23.6733,23.683,23.5957,23.6151,120525.0
2020-06-26 14:40:00,24.36,24.4,24.26,24.31,156847.0,23.6151,23.6539,23.5182,23.5666,156847.0
2020-06-26 14:50:00,24.31,24.37,24.31,24.36,182552.0,23.5666,23.6248,23.5666,23.6151,182552.0
2020-06-26 15:00:00,24.36,24.41,24.31,24.35,225457.0,23.6151,23.6636,23.5666,23.6054,225457.0
2020-06-26 15:10:00,24.35,24.43,24.33,24.38,156662.0,23.6054,23.683,23.586,23.6345,156662.0
2020-06-26 15:20:00,24.38,24.39,24.31,24.37,205375.0,23.6345,23.6442,23.5666,23.6248,205375.0
2020-06-26 15:30:00,24.37,24.37,24.25,24.27,272581.0,23.6248,23.6248,23.5085,23.5278,272581.0
2020-06-26 15:40:00,24.28,24.42,24.25,24.38,622368.0,23.5375,23.6733,23.5085,23.6345,622368.0
2020-06-26 15:50:00,24.34,24.52,24.34,24.45,1093304.0,23.5957,23.7702,23.5957,23.7023,1093304.0
2020-06-29 09:30:00,24.71,24.84,24.56,24.58,442288.0,23.9544,24.0804,23.809,23.8284,442288.0
2020-06-29 09:40:00,24.59,24.65,24.47,24.58,297726.0,23.8381,23.8962,23.7217,23.8284,297726.0
2020-06-29 09:50:00,24.58,24.72,24.52,24.67,244264.0,23.8284,23.9641,23.7702,23.9156,244264.0
2020-06-29 10:00:00,24.67,24.9,24.65,24.85,422947.0,23.9156,24.1386,23.8962,24.0901,422947.0
2020-06-29 10:10:00,24.87,25.0,24.76,24.97,349156.0,24.1095,24.2355,24.0029,24.2064,349156.0
2020-06-29 10:20:00,24.98,25.14,24.94,25.12,715274.0,24.2161,24.3712,24.1774,24.3519,715274.0
2020-06-29 10:30:00,25.12,25.28,25.09,25.26,440649.0,24.3519,24.507,24.3228,24.4876,440649.0
2020-06-29 10:40:00,25.26,25.32,25.17,25.23,303965.0,24.4876,24.5457,24.4003,24.4585,303965.0
2020-06-29 10:50:00,25.22,25.3,25.16,25.18,189952.0,24.4488,24.5264,24.3906,24.41,189952.0
2020-06-29 11:00:00,25.18,25.26,25.14,25.2,210625.0,24.41,24.4876,24.3712,24.4294,210625.0
2020-06-29 11:10:00,25.2,25.2,25.04,25.09,117141.0,24.4294,24.4294,24.2743,24.3228,117141.0
2020-06-29 11:20:00,25.09,25.2,25.06,25.18,126879.0,24.3228,24.4294,24.2937,24.41,126879.0
2020-06-29 11:30:00,25.18,25.19,25.12,25.18,105859.0,24.41,24.4197,24.3519,24.41,105859.0
2020-06-29 11:40:00,25.18,25.24,25.15,25.19,140647.0,24.41,24.4682,24.3809,24.4197,140647.0
2020-06-29 11:50:00,25.19,25.2,25.1,25.12,84815.0,24.4197,24.4294,24.3325,24.3519,84815.0
2020-06-29 12:00:00,25.12,25.23,25.12,25.19,118249.0,24.3519,24.4585,24.3519,24.4197,118249.0
2020-06-29 12:10:00,25.2,25.35,25.18,25.33,142950.0,24.4294,24.5748,24.41,24.5554,142950.0
2020-06-29 12:20:00,25.33,25.35,25.27,25.28,222775.0,24.5554,24.5748,24.4973,24.507,222775.0
2020-06-29 12:30:00,25.28,25.31,25.24,25.27,198950.0,24.507,24.536,24.4682,24.4973,198950.0
2020-06-29 12:40:00,25.26,25.32,25.24,25.28,129149.0,24.4876,24.5457,24.4682,24.507,129149.0
2020-06-29 12:50:00,25.28,25.28,25.17,25.18,84621.0,24.507,24.507,24.4003,24.41,84621.0
2020-06-29 13:00:00,25.18,25.21,25.15,25.18,100302.0,24.41,24.4391,24.3809,24.41,100302.0
2020-06-29 13:10:00,25.18,25.24,25.17,25.23,101910.0,24.41,24.4682,24.4003,24.4585,101910.0
2020-06-29 13:20:00,25.23,25.3,25.22,25.29,64204.0,24.4585,24.5264,24.4488,24.5167,64204.0
2020-06-29 13:30:00,25.29,25.3,25.21,25.27,160539.0,24.5167,24.5264,24.4391,24.4973,160539.0
2020-06-29 13:40:00,25.27,25.27,25.18,25.21,86850.0,24.4973,24.4973,24.41,24.4391,86850.0
2020-06-29 13:50:00,25.2,25.21,25.15,25.16,50334.0,24.4294,24.4391,24.3809,24.3906,50334.0
2020-06-29 14:00:00,25.17,25.18,25.11,25.12,110083.0,24.4003,24.41,24.3422,24.3519,110083.0
2020-06-29 14:10:00,25.13,25.16,25.08,25.14,150670.0,24.3615,24.3906,24.3131,24.3712,150670.0
2020-06-29 14:20:00,25.14,25.15,25.07,25.08,79858.0,24.3712,24.3809,24.3034,24.3131,79858.0
2020-06-29 14:30:00,25.08,25.11,25.07,25.1,87570.0,24.3131,24.3422,24.3034,24.3325,87570.0
2020-06-29 14:40:00,25.1,25.17,25.09,25.12,106447.0,24.3325,24.4003,24.3228,24.3519,106447.0
2020-06-29 14:50:00,25.12,25.15,25.08,25.12,100408.0,24.3519,24.3809,24.3131,24.3519,100408.0
2020-06-29 15:00:00,25.12,25.12,25.01,25.02,115098.0,24.3519,24.3519,24.2452,24.2549,115098.0
2020-06-29 15:10:00,25.02,25.09,25.0,25.09,182821.0,24.2549,24.3228,24.2355,24.3228,182821.0
2020-06-29 15:20:00,25.08,25.14,25.07,25.14,151886.0,24.3131,24.3712,24.3034,24.3712,151886.0
2020-06-29 15:30:00,25.13,25.2,25.12,25.17,191230.0,24.3615,24.4294,24.3519,24.4003,191230.0
2020-06-29 15:40:00,25.17,25.19,25.1,25.15,289694.0,24.4003,24.4197,24.3325,24.3809,289694.0
2020-06-29 15:50:00,25.15,25.3,25.15,25.3,920163.0,24.3809,24.5264,24.3809,24.5264,920163.0
2020-06-30 09:30:00,25.09,25.18,24.92,25.04,546123.0,24.3228,24.41,24.158,24.2743,546123.0
2020-06-30 09:40:00,25.04,25.05,24.74,24.78,637162.0,24.2743,24.284,23.9835,24.0223,637162.0
2020-06-30 09:50:00,24.78,24.97,24.74,24.95,308636.0,24.0223,24.2064,23.9835,24.1871,308636.0
2020-06-30 10:00:00,24.94,25.15,24.88,25.14,411413.0,24.1774,24.3809,24.1192,24.3712,411413.0
2020-06-30 10:10:00,25.14,25.15,25.07,25.14,244347.0,24.3712,24.3809,24.3034,24.3712,244347.0
2020-06-30 10:20:00,25.15,25.2,25.09,25.13,249884.0,24.3809,24.4294,24.3228,24.3615,249884.0
2020-06-30 10:30:00,25.13,25.22,25.12,25.16,267191.0,24.3615,24.4488,24.3519,24.3906,267191.0
2020-06-30 10:40:00,25.16,25.24,25.15,25.18,567321.0,24.3906,24.4682,24.3809,24.41,567321.0
2020-06-30 10:50:00,25.18,25.25,25.16,25.22,362796.0,24.41,24.4779,24.3906,24.4488,362796.0
2020-06-30 11:00:00,25.22,25.37,25.22,25.25,263230.0,24.4488,24.5942,24.4488,24.4779,263230.0
2020-06-30 11:10:00,25.25,25.28,25.13,25.22,252026.0,24.4779,24.507,24.3615,24.4488,252026.0
2020-06-30 11:20:00,25.22,25.26,25.19,25.23,145966.0,24.4488,24.4876,24.4197,24.4585,145966.0
2020-06-30 11:30:00,25.22,25.27,25.17,25.26,158227.0,24.4488,24.4973,24.4003,24.4876,158227.0
2020-06-30 11:40:00,25.26,25.53,25.23,25.48,695643.0,24.4876,24.7493,24.4585,24.7008,695643.0
2020-06-30 11:50:00,25.48,25.56,25.4,25.43,311729.0,24.7008,24.7784,24.6233,24.6524,311729.0
2020-06-30 12:00:00,25.44,25.54,25.42,25.46,355554.0,24.6621,24.759,24.6427,24.6815,355554.0
2020-06-30 12:10:00,25.47,25.6,25.45,25.53,700762.0,24.6912,24.8172,24.6718,24.7493,700762.0
2020-06-30 12:20:00,25.53,25.53,25.45,25.47,112595.0,24.7493,24.7493,24.6718,24.6912,112595.0
2020-06-30 12:30:00,25.46,25.47,25.31,25.38,196585.0,24.6815,24.6912,24.536,24.6039,196585.0
2020-06-30 12:40:00,25.38,25.38,25.27,25.28,119292.0,24.6039,24.6039,24.4973,24.507,119292.0
2020-06-30 12:50:00,25.29,25.34,25.27,25.29,56718.0,24.5167,24.5651,24.4973,24.5167,56718.0
2020-06-30 13:00:00,25.28,25.29,25.19,25.2,179249.0,24.507,24.5167,24.4197,24.4294,179249.0
2020-06-30 13:10:00,25.2,25.21,25.12,25.15,107236.0,24.4294,24.4391,24.3519,24.3809,107236.0
2020-06-30 13:20:00,25.16,25.16,25.1,25.16,134752.0,24.3906,24.3906,24.3325,24.3906,134752.0
2020-06-30 13:30:00,25.16,25.16,25.1,25.14,127258.0,24.3906,24.3906,24.3325,24.3712,127258.0
2020-06-30 13:40:00,25.14,25.14,25.06,25.1,128584.0,24.3712,24.3712,24.2937,24.3325,128584.0
2020-06-30 13:50:00,25.1,25.17,25.08,25.17,109950.0,24.3325,24.4003,24.3131,24.4003,109950.0
2020-06-30 14:00:00,25.17,25.24,25.12,25.24,170294.0,24.4003,24.4682,24.3519,24.4682,170294.0
2020-06-30 14:10:00,25.24,25.27,25.19,25.26,118266.0,24.4682,24.4973,24.4197,24.4876,118266.0
2020-06-30 14:20:00,25.25,25.32,25.25,25.32,98651.0,24.4779,24.5457,24.4779,24.5457,98651.0
2020-06-30 14:30:00,25.32,25.33,25.2,25.22,97054.0,24.5457,24.5554,24.4294,24.4488,97054.0
2020-06-30 14:40:00,25.23,25.3,25.2,25.3,93511.0,24.4585,24.5264,24.4294,24.5264,93511.0
2020-06-30 14:50:00,25.3,25.35,25.27,25.32,220086.0,24.5264,24.5748,24.4973,24.5457,220086.0
2020-06-30 15:00:00,25.32,25.33,25.26,25.29,123919.0,24.5457,24.5554,24.4876,24.5167,123919.0
2020-06-30 15:10:00,25.29,25.39,25.27,25.38,264904.0,24.5167,24.6136,24.4973,24.6039,264904.0
2020-06-30 15:20:00,25.38,25.39,25.33,25.33,174034.0,24.6039,24.6136,24.5554,24.5554,174034.0
2020-06-30 15:30:00,25.33,25.42,25.32,25.35,295004.0,24.5554,24.6427,24.5457,24.5748,295004.0
2020-06-30 15:40:00,25.35,25.37,25.25,25.27,479077.0,24.5748,24.5942,24.4779,24.4973,479077.0
2020-06-30 15:50:00,25.28,25.36,25.27,25.29,1525908.0,24.507,24.5845,24.4973,24.5167,1525908.0
2020-07-01 09:30:00,25.3,25.94,25.14,25.64,1217972.0,24.5264,25.1468,24.3712,24.856,1217972.0
2020-07-01 09:40:00,25.63,25.74,25.6,25.67,530371.0,24.8463,24.9529,24.8172,24.885,530371.0
2020-07-01 09:50:00,25.67,25.7,25.58,25.64,398843.0,24.885,24.9141,24.7978,24.856,398843.0
2020-07-01 10:00:00,25.66,25.88,25.65,25.72,475988.0,24.8753,25.0886,24.8656,24.9335,475988.0
2020-07-01 10:10:00,25.73,25.79,25.63,25.67,180227.0,24.9432,25.0014,24.8463,24.885,180227.0
2020-07-01 10:20:00,25.67,25.67,25.41,25.52,484831.0,24.885,24.885,24.633,24.7396,484831.0
2020-07-01 10:30:00,25.52,25.56,25.25,25.28,242602.0,24.7396,24.7784,24.4779,24.507,242602.0
2020-07-01 10:40:00,25.28,25.46,25.15,25.18,566128.0,24.507,24.6815,24.3809,24.41,566128.0
2020-07-01 10:50:00,25.18,25.23,25.11,25.22,269359.0,24.41,24.4585,24.3422,24.4488,269359.0
2020-07-01 11:00:00,25.22,25.28,25.19,25.27,243081.0,24.4488,24.507,24.4197,24.4973,243081.0
2020-07-01 11:10:00,25.26,25.28,25.12,25.13,380817.0,24.4876,24.507,24.3519,24.3615,380817.0
2020-07-01 11:20:00,25.13,25.2,25.01,25.03,306459.0,24.3615,24.4294,24.2452,24.2646,306459.0
2020-07-01 11:30:00,25.03,25.11,25.01,25.09,110018.0,24.2646,24.3422,24.2452,24.3228,110018.0
2020-07-01 11:40:00,25.09,25.16,25.05,25.13,119739.0,24.3228,24.3906,24.284,24.3615,119739.0
2020-07-01 11:50:00,25.13,25.22,25.09,25.21,246404.0,24.3615,24.4488,24.3228,24.4391,246404.0
2020-07-01 12:00:00,25.22,25.26,25.19,25.21,150593.0,24.4488,24.4876,24.4197,24.4391,150593.0
2020-07-01 12:10:00,25.21,25.4,25.21,25.38,279722.0,24.4391,24.6233,24.4391,24.6039,279722.0
2020-07-01 12:20:00,25.39,25.39,25.3,25.32,89327.0,24.6136,24.6136,24.5264,24.5457,89327.0
2020-07-01 12:30:00,25.32,25.36,25.26,25.34,99834.0,24.5457,24.5845,24.4876,24.5651,99834.0
2020-07-01 12:40:00,25.33,25.34,25.2,25.26,173199.0,24.5554,24.5651,24.4294,24.4876,173199.0
2020-07-01 12:50:00,25.25,25.28,25.14,25.17,195316.0,24.4779,24.507,24.3712,24.4003,195316.0
2020-07-01 13:00:00,25.16,25.17,25.1,25.1,107457.0,24.3906,24.4003,24.3325,24.3325,107457.0
2020-07-01 13:10:00,25.1,25.11,25.03,25.04,80261.0,24.3325,24.3422,24.2646,24.2743,80261.0
2020-07-01 13:20:00,25.03,25.12,25.03,25.08,109385.0,24.2646,24.3519,24.2646,24.3131,109385.0
2020-07-01 13:30:00,25.08,25.09,25.04,25.08,74763.0,24.3131,24.3228,24.2743,24.3131,74763.0
2020-07-01 13:40:00,25.09,25.11,25.0,25.02,179547.0,24.3228,24.3422,24.2355,24.2549,179547.0
2020-07-01 13:50:00,25.02,25.05,25.0,25.03,125365.0,24.2549,24.284,24.2355,24.2646,125365.0
2020-07-01 14:00:00,25.04,25.07,25.02,25.06,149333.0,24.2743,24.3034,24.2549,24.2937,149333.0
2020-07-01 14:10:00,25.07,25.2,25.05,25.16,140735.0,24.3034,24.4294,24.284,24.3906,140735.0
2020-07-01 14:20:00,25.16,25.16,25.06,25.08,72147.0,24.3906,24.3906,24.2937,24.3131,72147.0
2020-07-01 14:30:00,25.08,25.1,25.01,25.02,100045.0,24.3131,24.3325,24.2452,24.2549,100045.0
2020-07-01 14:40:00,25.02,25.05,25.0,25.02,189061.0,24.2549,24.284,24.2355,24.2549,189061.0
2020-07-01 14:50:00,25.02,25.11,25.01,25.1,215183.0,24.2549,24.3422,24.2452,24.3325,215183.0
2020-07-01 15:00:00,25.1,25.1,25.0,25.01,116588.0,24.3325,24.3325,24.2355,24.2452,116588.0
2020-07-01 15:10:00,25.01,25.03,25.0,25.02,224891.0,24.2452,24.2646,24.2355,24.2549,224891.0
2020-07-01 15:20:00,25.01,25.09,24.97,25.07,193831.0,24.2452,24.3228,24.2064,24.3034,193831.0
2020-07-01 15:30:00,25.07,25.09,25.03,25.05,224716.0,24.3034,24.3228,24.2646,24.284,224716.0
2020-07-01 15:40:00,25.05,25.14,25.03,25.1,265040.0,24.284,24.3712,24.2646,24.3325,265040.0
2020-07-01 15:50:00,25.1,25.1,24.93,24.96,821876.0,24.3325,24.3325,24.1677,24.1967,821876.0
2020-07-02 09:30:00,25.62,25.77,25.55,25.74,1286415.0,24.8366,24.982,24.7687,24.9529,1286415.0
2020-07-02 09:40:00,25.74,25.81,25.62,25.81,713711.0,24.9529,25.0208,24.8366,25.0208,713711.0
2020-07-02 09:50:00,25.82,25.85,25.67,25.77,488027.0,25.0304,25.0595,24.885,24.982,488027.0
2020-07-02 10:00:00,25.78,25.79,25.66,25.7,385541.0,24.9917,25.0014,24.8753,24.9141,385541.0
2020-07-02 10:10:00,25.7,25.74,25.65,25.71,234217.0,24.9141,24.9529,24.8656,24.9238,234217.0
2020-07-02 10:20:00,25.72,25.74,25.42,25.43,455625.0,24.9335,24.9529,24.6427,24.6524,455625.0
2020-07-02 10:30:00,25.42,25.45,25.35,25.36,331794.0,24.6427,24.6718,24.5748,24.5845,331794.0
2020-07-02 10:40:00,25.36,25.49,25.32,25.37,401275.0,24.5845,24.7105,24.5457,24.5942,401275.0
2020-07-02 10:50:00,25.36,25.4,25.16,25.18,467162.0,24.5845,24.6233,24.3906,24.41,467162.0
2020-07-02 11:00:00,25.18,25.25,25.12,25.16,202659.0,24.41,24.4779,24.3519,24.3906,202659.0
2020-07-02 11:10:00,25.16,25.25,25.08,25.24,131780.0,24.3906,24.4779,24.3131,24.4682,131780.0
2020-07-02 11:20:00,25.25,25.43,25.24,25.42,220194.0,24.4779,24.6524,24.4682,24.6427,220194.0
2020-07-02 11:30:00,25.42,25.55,25.41,25.49,189404.0,24.6427,24.7687,24.633,24.7105,189404.0
2020-07-02 11:40:00,25.49,25.66,25.48,25.66,494098.0,24.7105,24.8753,24.7008,24.8753,494098.0
2020-07-02 11:50:00,25.65,25.66,25.53,25.57,163371.0,24.8656,24.8753,24.7493,24.7881,163371.0
2020-07-02 12:00:00,25.57,25.58,25.51,25.58,88998.0,24.7881,24.7978,24.7299,24.7978,88998.0
2020-07-02 12:10:00,25.58,25.61,25.48,25.51,128968.0,24.7978,24.8269,24.7008,24.7299,128968.0
2020-07-02 12:20:00,25.5,25.61,25.49,25.59,173412.0,24.7202,24.8269,24.7105,24.8075,173412.0
2020-07-02 12:30:00,25.59,25.6,25.54,25.59,181205.0,24.8075,24.8172,24.759,24.8075,181205.0
2020-07-02 12:40:00,25.6,25.6,25.55,25.58,61992.0,24.8172,24.8172,24.7687,24.7978,61992.0
2020-07-02 12:50:00,25.58,25.63,25.57,25.62,137984.0,24.7978,24.8463,24.7881,24.8366,137984.0
2020-07-02 13:00:00,25.62,25.63,25.59,25.6,153371.0,24.8366,24.8463,24.8075,24.8172,153371.0
2020-07-02 13:10:00,25.6,25.63,25.58,25.59,388061.0,24.8172,24.8463,24.7978,24.8075,388061.0
2020-07-02 13:20:00,25.59,25.59,25.53,25.55,121611.0,24.8075,24.8075,24.7493,24.7687,121611.0
2020-07-02 13:30:00,25.55,25.6,25.53,25.6,100667.0,24.7687,24.8172,24.7493,24.8172,100667.0
2020-07-02 13:40:00,25.6,25.62,25.57,25.61,344996.0,24.8172,24.8366,24.7881,24.8269,344996.0
2020-07-02 13:50:00,25.62,25.64,25.58,25.59,204907.0,24.8366,24.856,24.7978,24.8075,204907.0
2020-07-02 14:00:00,25.59,25.61,25.51,25.53,101703.0,24.8075,24.8269,24.7299,24.7493,101703.0
2020-07-02 14:10:00,25.52,25.57,25.5,25.51,85027.0,24.7396,24.7881,24.7202,24.7299,85027.0
2020-07-02 14:20:00,25.51,25.51,25.45,25.49,133512.0,24.7299,24.7299,24.6718,24.7105,133512.0
2020-07-02 14:30:00,25.48,25.6,25.48,25.57,94083.0,24.7008,24.8172,24.7008,24.7881,94083.0
2020-07-02 14:40:00,25.57,25.59,25.52,25.57,66077.0,24.7881,24.8075,24.7396,24.7881,66077.0
2020-07-02 14:50:00,25.57,25.6,25.52,25.55,84229.0,24.7881,24.8172,24.7396,24.7687,84229.0
2020-07-02 15:00:00,25.55,25.55,25.49,25.5,102933.0,24.7687,24.7687,24.7105,24.7202,102933.0
2020-07-02 15:10:00,25.5,25.51,25.44,25.44,137984.0,24.7202,24.7299,24.6621,24.6621,137984.0
2020-07-02 15:20:00,25.45,25.48,25.43,25.43,137251.0,24.6718,24.7008,24.6524,24.6524,137251.0
2020-07-02 15:30:00,25.44,25.45,25.35,25.36,285167.0,24.6621,24.6718,24.5748,24.5845,285167.0
2020-07-02 15:40:00,25.36,25.36,25.27,25.3,311902.0,24.5845,24.5845,24.4973,24.5264,311902.0
2020-07-02 15:50:00,25.31,25.36,25.21,25.24,1179335.0,24.536,24.5845,24.4391,24.4682,1179335.0
2020-07-06 09:30:00,25.96,26.03,25.65,25.71,756030.0,25.1662,25.234,24.8656,24.9238,756030.0
2020-07-06 09:40:00,25.71,26.04,25.68,25.95,575051.0,24.9238,25.2437,24.8947,25.1565,575051.0
2020-07-06 09:50:00,25.94,26.0,25.87,25.88,273545.0,25.1468,25.2049,25.0789,25.0886,273545.0
2020-07-06 10:00:00,25.89,25.95,25.63,25.65,299147.0,25.0983,25.1565,24.8463,24.8656,299147.0
2020-07-06 10:10:00,25.64,25.7,25.58,25.61,193184.0,24.856,24.9141,24.7978,24.8269,193184.0
2020-07-06 10:20:00,25.61,25.62,25.47,25.52,229102.0,24.8269,24.8366,24.6912,24.7396,229102.0
2020-07-06 10:30:00,25.51,25.67,25.48,25.66,184544.0,24.7299,24.885,24.7008,24.8753,184544.0
2020-07-06 10:40:00,25.67,25.68,25.57,25.62,206912.0,24.885,24.8947,24.7881,24.8366,206912.0
2020-07-06 10:50:00,25.62,25.7,25.6,25.66,127619.0,24.8366,24.9141,24.8172,24.8753,127619.0
2020-07-06 11:00:00,25.67,25.68,25.58,25.58,114684.0,24.885,24.8947,24.7978,24.7978,114684.0
2020-07-06 11:10:00,25.58,25.6,25.53,25.6,119977.0,24.7978,24.8172,24.7493,24.8172,119977.0
2020-07-06 11:20:00,25.59,25.61,25.54,25.59,171521.0,24.8075,24.8269,24.759,24.8075,171521.0
2020-07-06 11:30:00,25.58,25.68,25.53,25.65,191301.0,24.7978,24.8947,24.7493,24.8656,191301.0
2020-07-06 11:40:00,25.66,25.67,25.63,25.63,176024.0,24.8753,24.885,24.8463,24.8463,176024.0
2020-07-06 11:50:00,25.62,25.63,25.44,25.45,143231.0,24.8366,24.8463,24.6621,24.6718,143231.0
2020-07-06 12:00:00,25.45,25.52,25.42,25.52,92729.0,24.6718,24.7396,24.6427,24.7396,92729.0
2020-07-06 12:10:00,25.51,25.56,25.5,25.52,58796.0,24.7299,24.7784,24.7202,24.7396,58796.0
2020-07-06 12:20:00,25.53,25.56,25.5,25.55,179688.0,24.7493,24.7784,24.7202,24.7687,179688.0
2020-07-06 12:30:00,25.55,25.56,25.52,25.54,57153.0,24.7687,24.7784,24.7396,24.759,57153.0
2020-07-06 12:40:00,25.54,25.55,25.51,25.54,93639.0,24.759,24.7687,24.7299,24.759,93639.0
2020-07-06 12:50:00,25.54,25.54,25.47,25.51,75060.0,24.759,24.759,24.6912,24.7299,75060.0
2020-07-06 13:00:00,25.51,25.52,25.46,25.49,107831.0,24.7299,24.7396,24.6815,24.7105,107831.0
2020-07-06 13:10:00,25.48,25.55,25.47,25.54,100114.0,24.7008,24.7687,24.6912,24.759,100114.0
2020-07-06 13:20:00,25.55,25.61,25.55,25.61,114508.0,24.7687,24.8269,24.7687,24.8269,114508.0
2020-07-06 13:30:00,25.61,25.61,25.57,25.6,63862.0,24.8269,24.8269,24.7881,24.8172,63862.0
2020-07-06 13:40:00,25.6,25.62,25.57,25.6,78148.0,24.8172,24.8366,24.7881,24.8172,78148.0
2020-07-06 13:50:00,25.61,25.74,25.6,25.74,192338.0,24.8269,24.9529,24.8172,24.9529,192338.0
2020-07-06 14:00:00,25.73,25.74,25.67,25.72,149620.0,24.9432,24.9529,24.885,24.9335,149620.0
2020-07-06 14:10:00,25.71,25.74,25.59,25.6,78132.0,24.9238,24.9529,24.8075,24.8172,78132.0
2020-07-06 14:20:00,25.6,25.65,25.57,25.64,73944.0,24.8172,24.8656,24.7881,24.856,73944.0
2020-07-06 14:30:00,25.64,25.67,25.61,25.66,74150.0,24.856,24.885,24.8269,24.8753,74150.0
2020-07-06 14:40:00,25.66,25.67,25.59,25.63,107971.0,24.8753,24.885,24.8075,24.8463,107971.0
2020-07-06 14:50:00,25.63,25.69,25.6,25.69,113614.0,24.8463,24.9044,24.8172,24.9044,113614.0
2020-07-06 15:00:00,25.68,25.75,25.67,25.73,116126.0,24.8947,24.9626,24.885,24.9432,116126.0
2020-07-06 15:10:00,25.73,25.75,25.68,25.69,181930.0,24.9432,24.9626,24.8947,24.9044,181930.0
2020-07-06 15:20:00,25.69,25.72,25.67,25.67,139583.0,24.9044,24.9335,24.885,24.885,139583.0
2020-07-06 15:30:00,25.68,25.74,25.64,25.73,190774.0,24.8947,24.9529,24.856,24.9432,190774.0
2020-07-06 15:40:00,25.73,25.79,25.71,25.79,336881.0,24.9432,25.0014,24.9238,25.0014,336881.0
2020-07-06 15:50:00,25.79,25.81,25.68,25.73,963732.0,25.0014,25.0208,24.8947,24.9432,963732.0
2020-07-07 09:30:00,25.59,25.63,25.42,25.45,557073.0,24.8075,24.8463,24.6427,24.6718,557073.0
2020-07-07 09:40:00,25.44,25.47,25.28,25.29,267424.0,24.6621,24.6912,24.507,24.5167,267424.0
2020-07-07 09:50:00,25.28,25.36,25.23,25.33,209050.0,24.507,24.5845,24.4585,24.5554,209050.0
2020-07-07 10:00:00,25.33,25.39,25.21,25.29,287243.0,24.5554,24.6136,24.4391,24.5167,287243.0
2020-07-07 10:10:00,25.29,25.46,25.28,25.36,237463.0,24.5167,24.6815,24.507,24.5845,237463.0
2020-07-07 10:20:00,25.36,25.41,25.29,25.37,274171.0,24.5845,24.633,24.5167,24.5942,274171.0
2020-07-07 10:30:00,25.36,25.38,25.24,25.28,232701.0,24.5845,24.6039,24.4682,24.507,232701.0
2020-07-07 10:40:00,25.27,25.31,25.24,25.3,239071.0,24.4973,24.536,24.4682,24.5264,239071.0
2020-07-07 10:50:00,25.31,25.36,25.31,25.34,125790.0,24.536,24.5845,24.536,24.5651,125790.0
2020-07-07 11:00:00,25.34,25.36,25.29,25.35,168106.0,24.5651,24.5845,24.5167,24.5748,168106.0
2020-07-07 11:10:00,25.35,25.44,25.33,25.41,164342.0,24.5748,24.6621,24.5554,24.633,164342.0
2020-07-07 11:20:00,25.41,25.42,25.33,25.33,136137.0,24.633,24.6427,24.5554,24.5554,136137.0
2020-07-07 11:30:00,25.34,25.34,25.24,25.24,181976.0,24.5651,24.5651,24.4682,24.4682,181976.0
2020-07-07 11:40:00,25.25,25.31,25.22,25.3,123694.0,24.4779,24.536,24.4488,24.5264,123694.0
2020-07-07 11:50:00,25.3,25.33,25.23,25.26,97169.0,24.5264,24.5554,24.4585,24.4876,97169.0
2020-07-07 12:00:00,25.26,25.34,25.25,25.33,142404.0,24.4876,24.5651,24.4779,24.5554,142404.0
2020-07-07 12:10:00,25.34,25.44,25.33,25.4,368855.0,24.5651,24.6621,24.5554,24.6233,368855.0
2020-07-07 12:20:00,25.41,25.41,25.36,25.39,98853.0,24.633,24.633,24.5845,24.6136,98853.0
2020-07-07 12:30:00,25.39,25.41,25.35,25.37,129575.0,24.6136,24.633,24.5748,24.5942,129575.0
2020-07-07 12:40:00,25.36,25.43,25.36,25.42,114235.0,24.5845,24.6524,24.5845,24.6427,114235.0
2020-07-07 12:50:00,25.41,25.42,25.31,25.35,140700.0,24.633,24.6427,24.536,24.5748,140700.0
2020-07-07 13:00:00,25.36,25.41,25.34,25.34,82643.0,24.5845,24.633,24.5651,24.5651,82643.0
2020-07-07 13:10:00,25.34,25.35,25.3,25.32,81940.0,24.5651,24.5748,24.5264,24.5457,81940.0
2020-07-07 13:20:00,25.32,25.33,25.27,25.3,78635.0,24.5457,24.5554,24.4973,24.5264,78635.0
2020-07-07 13:30:00,25.31,25.32,25.27,25.28,96905.0,24.536,24.5457,24.4973,24.507,96905.0
2020-07-07 13:40:00,25.28,25.32,25.25,25.3,89543.0,24.507,24.5457,24.4779,24.5264,89543.0
2020-07-07 13:50:00,25.3,25.39,25.29,25.36,107699.0,24.5264,24.6136,24.5167,24.5845,107699.0
2020-07-07 14:00:00,25.36,25.38,25.34,25.36,159698.0,24.5845,24.6039,24.5651,24.5845,159698.0
2020-07-07 14:10:00,25.35,25.36,25.28,25.28,90259.0,24.5748,24.5845,24.507,24.507,90259.0
2020-07-07 14:20:00,25.28,25.3,25.25,25.25,119264.0,24.507,24.5264,24.4779,24.4779,119264.0
2020-07-07 14:30:00,25.25,25.27,25.2,25.21,294733.0,24.4779,24.4973,24.4294,24.4391,294733.0
2020-07-07 14:40:00,25.21,25.26,25.19,25.21,210345.0,24.4391,24.4876,24.4197,24.4391,210345.0
2020-07-07 14:50:00,25.21,25.22,25.15,25.17,131829.0,24.4391,24.4488,24.3809,24.4003,131829.0
2020-07-07 15:00:00,25.17,25.26,25.15,25.24,321966.0,24.4003,24.4876,24.3809,24.4682,321966.0
2020-07-07 15:10:00,25.24,25.24,25.15,25.18,149035.0,24.4682,24.4682,24.3809,24.41,149035.0
2020-07-07 15:20:00,25.18,25.23,25.15,25.18,145957.0,24.41,24.4585,24.3809,24.41,145957.0
2020-07-07 15:30:00,25.17,25.19,25.1,25.12,257428.0,24.4003,24.4197,24.3325,24.3519,257428.0
2020-07-07 15:40:00,25.12,25.14,25.06,25.12,349013.0,24.3519,24.3712,24.2937,24.3519,349013.0
2020-07-07 15:50:00,25.1,25.17,25.08,25.13,1086945.0,24.3325,24.4003,24.3131,24.3615,1086945.0
2020-07-08 09:30:00,25.19,25.23,25.02,25.2,385950.0,24.4197,24.4585,24.2549,24.4294,385950.0
2020-07-08 09:40:00,25.2,25.21,25.09,25.18,249815.0,24.4294,24.4391,24.3228,24.41,249815.0
2020-07-08 09:50:00,25.18,25.26,25.15,25.19,182543.0,24.41,24.4876,24.3809,24.4197,182543.0
2020-07-08 10:00:00,25.18,25.25,25.12,25.15,211661.0,24.41,24.4779,24.3519,24.3809,211661.0
2020-07-08 10:10:00,25.15,25.18,24.99,25.0,287326.0,24.3809,24.41,24.2258,24.2355,287326.0
2020-07-08 10:20:00,25.0,25.04,24.84,24.89,355047.0,24.2355,24.2743,24.0804,24.1289,355047.0
2020-07-08 10:30:00,24.88,25.05,24.88,25.03,150663.0,24.1192,24.284,24.1192,24.2646,150663.0
2020-07-08 10:40:00,25.03,25.05,24.91,24.94,147039.0,24.2646,24.284,24.1483,24.1774,147039.0
2020-07-08 10:50:00,24.93,24.99,24.89,24.98,224797.0,24.1677,24.2258,24.1289,24.2161,224797.0
2020-07-08 11:00:00,24.98,25.0,24.88,24.93,180741.0,24.2161,24.2355,24.1192,24.1677,180741.0
2020-07-08 11:10:00,24.93,24.98,24.76,24.79,299722.0,24.1677,24.2161,24.0029,24.0319,299722.0
2020-07-08 11:20:00,24.79,24.82,24.73,24.8,318281.0,24.0319,24.061,23.9738,24.0416,318281.0
2020-07-08 11:30:00,24.79,24.88,24.79,24.87,151912.0,24.0319,24.1192,24.0319,24.1095,151912.0
2020-07-08 11:40:00,24.87,24.94,24.81,24.84,144344.0,24.1095,24.1774,24.0513,24.0804,144344.0
2020-07-08 11:50:00,24.84,24.87,24.8,24.84,193240.0,24.0804,24.1095,24.0416,24.0804,193240.0
2020-07-08 12:00:00,24.84,24.87,24.79,24.8,133314.0,24.0804,24.1095,24.0319,24.0416,133314.0
2020-07-08 12:10:00,24.8,24.91,24.79,24.87,215879.0,24.0416,24.1483,24.0319,24.1095,215879.0
2020-07-08 12:20:00,24.87,24.91,24.85,24.91,117162.0,24.1095,24.1483,24.0901,24.1483,117162.0
2020-07-08 12:30:00,24.91,24.92,24.82,24.83,126873.0,24.1483,24.158,24.061,24.0707,126873.0
2020-07-08 12:40:00,24.83,24.85,24.8,24.84,118625.0,24.0707,24.0901,24.0416,24.0804,118625.0
2020-07-08 12:50:00,24.84,24.87,24.81,24.86,66520.0,24.0804,24.1095,24.0513,24.0998,66520.0
2020-07-08 13:00:00,24.85,24.86,24.81,24.84,48788.0,24.0901,24.0998,24.0513,24.0804,48788.0
2020-07-08 13:10:00,24.84,24.85,24.76,24.77,121722.0,24.0804,24.0901,24.0029,24.0126,121722.0
2020-07-08 13:20:00,24.78,24.78,24.7,24.71,101767.0,24.0223,24.0223,23.9447,23.9544,101767.0
2020-07-08 13:30:00,24.72,24.74,24.7,24.72,103982.0,23.9641,23.9835,23.9447,23.9641,103982.0
2020-07-08 13:40:00,24.71,24.78,24.68,24.78,160279.0,23.9544,24.0223,23.9253,24.0223,160279.0
2020-07-08 13:50:00,24.78,24.85,24.78,24.79,176684.0,24.0223,24.0901,24.0223,24.0319,176684.0
2020-07-08 14:00:00,24.79,24.91,24.78,24.91,193503.0,24.0319,24.1483,24.0223,24.1483,193503.0
2020-07-08 14:10:00,24.91,24.92,24.85,24.9,112638.0,24.1483,24.158,24.0901,24.1386,112638.0
2020-07-08 14:20:00,24.9,24.93,24.88,24.91,121812.0,24.1386,24.1677,24.1192,24.1483,121812.0
2020-07-08 14:30:00,24.91,24.91,24.73,24.77,188563.0,24.1483,24.1483,23.9738,24.0126,188563.0
2020-07-08 14:40:00,24.77,24.78,24.68,24.71,285109.0,24.0126,24.0223,23.9253,23.9544,285109.0
2020-07-08 14:50:00,24.71,24.77,24.67,24.75,230299.0,23.9544,24.0126,23.9156,23.9932,230299.0
2020-07-08 15:00:00,24.75,24.76,24.68,24.71,243631.0,23.9932,24.0029,23.9253,23.9544,243631.0
2020-07-08 15:10:00,24.72,24.87,24.71,24.87,291804.0,23.9641,24.1095,23.9544,24.1095,291804.0
2020-07-08 15:20:00,24.87,24.98,24.86,24.94,242173.0,24.1095,24.2161,24.0998,24.1774,242173.0
2020-07-08 15:30:00,24.94,24.95,24.88,24.91,330393.0,24.1774,24.1871,24.1192,24.1483,330393.0
2020-07-08 15:40:00,24.92,24.98,24.9,24.97,595285.0,24.158,24.2161,24.1386,24.2064,595285.0
2020-07-08 15:50:00,24.97,25.0,24.9,24.95,1388032.0,24.2064,24.2355,24.1386,24.1871,1388032.0
2020-07-09 09:30:00,24.76,24.83,24.46,24.5,718587.0,24.0029,24.0707,23.712,23.7508,718587.0
2020-07-09 09:40:00,24.5,24.55,24.15,24.2,815859.0,23.7508,23.7993,23.4115,23.46,815859.0
2020-07-09 09:50:00,24.19,24.22,24.1,24.15,438069.0,23.4503,23.4794,23.363,23.4115,438069.0
2020-07-09 10:00:00,24.15,24.23,24.14,24.15,316976.0,23.4115,23.4891,23.4018,23.4115,316976.0
2020-07-09 10:10:00,24.15,24.16,23.96,24.0,821270.0,23.4115,23.4212,23.2273,23.2661,821270.0
2020-07-09 10:20:00,24.0,24.07,23.92,23.99,602577.0,23.2661,23.334,23.1885,23.2564,602577.0
2020-07-09 10:30:00,23.98,24.0,23.82,23.84,457322.0,23.2467,23.2661,23.0916,23.111,457322.0
2020-07-09 10:40:00,23.84,23.84,23.66,23.77,742746.0,23.111,23.111,22.9365,23.0431,742746.0
2020-07-09 10:50:00,23.76,23.86,23.63,23.7,432796.0,23.0334,23.1304,22.9074,22.9753,432796.0
2020-07-09 11:00:00,23.69,23.81,23.63,23.8,315966.0,22.9656,23.0819,22.9074,23.0722,315966.0
2020-07-09 11:10:00,23.8,23.81,23.53,23.54,494729.0,23.0722,23.0819,22.8105,22.8202,494729.0
2020-07-09 11:20:00,23.55,23.76,23.53,23.76,323614.0,22.8299,23.0334,22.8105,23.0334,323614.0
2020-07-09 11:30:00,23.76,23.8,23.66,23.67,164237.0,23.0334,23.0722,22.9365,22.9462,164237.0
2020-07-09 11:40:00,23.67,23.75,23.59,23.7,156716.0,22.9462,23.0237,22.8686,22.9753,156716.0
2020-07-09 11:50:00,23.7,23.82,23.69,23.77,162509.0,22.9753,23.0916,22.9656,23.0431,162509.0
2020-07-09 12:00:00,23.77,23.94,23.77,23.91,243668.0,23.0431,23.2079,23.0431,23.1789,243668.0
2020-07-09 12:10:00,23.91,23.94,23.81,23.84,190152.0,23.1789,23.2079,23.0819,23.111,190152.0
2020-07-09 12:20:00,23.85,23.85,23.75,23.76,220104.0,23.1207,23.1207,23.0237,23.0334,220104.0
2020-07-09 12:30:00,23.76,23.78,23.68,23.7,188832.0,23.0334,23.0528,22.9559,22.9753,188832.0
2020-07-09 12:40:00,23.7,23.77,23.67,23.73,326888.0,22.9753,23.0431,22.9462,23.0044,326888.0
2020-07-09 12:50:00,23.73,23.74,23.63,23.7,236828.0,23.0044,23.0141,22.9074,22.9753,236828.0
2020-07-09 13:00:00,23.69,23.8,23.66,23.79,301982.0,22.9656,23.0722,22.9365,23.0625,301982.0
2020-07-09 13:10:00,23.78,23.87,23.76,23.85,179824.0,23.0528,23.1401,23.0334,23.1207,179824.0
2020-07-09 13:20:00,23.84,23.86,23.78,23.84,103912.0,23.111,23.1304,23.0528,23.111,103912.0
2020-07-09 13:30:00,23.84,23.85,23.79,23.82,83838.0,23.111,23.1207,23.0625,23.0916,83838.0
2020-07-09 13:40:00,23.82,23.87,23.73,23.73,162613.0,23.0916,23.1401,23.0044,23.0044,162613.0
2020-07-09 13:50:00,23.73,23.76,23.7,23.71,141824.0,23.0044,23.0334,22.9753,22.985,141824.0
2020-07-09 14:00:00,23.7,23.79,23.69,23.74,234479.0,22.9753,23.0625,22.9656,23.0141,234479.0
2020-07-09 14:10:00,23.75,23.76,23.69,23.73,215450.0,23.0237,23.0334,22.9656,23.0044,215450.0
2020-07-09 14:20:00,23.72,23.72,23.67,23.69,166129.0,22.9947,22.9947,22.9462,22.9656,166129.0
2020-07-09 14:30:00,23.69,23.7,23.6,23.62,261269.0,22.9656,22.9753,22.8783,22.8977,261269.0
2020-07-09 14:40:00,23.62,23.65,23.6,23.61,221677.0,22.8977,22.9268,22.8783,22.888,221677.0
2020-07-09 14:50:00,23.61,23.62,23.51,23.52,489996.0,22.888,22.8977,22.7911,22.8008,489996.0
2020-07-09 15:00:00,23.52,23.6,23.51,23.56,340705.0,22.8008,22.8783,22.7911,22.8396,340705.0
2020-07-09 15:10:00,23.55,23.59,23.51,23.52,291004.0,22.8299,22.8686,22.7911,22.8008,291004.0
2020-07-09 15:20:00,23.53,23.54,23.45,23.46,657668.0,22.8105,22.8202,22.7329,22.7426,657668.0
2020-07-09 15:30:00,23.46,23.48,23.4,23.44,502912.0,22.7426,22.762,22.6845,22.7232,502912.0
2020-07-09 15:40:00,23.44,23.44,23.35,23.4,655295.0,22.7232,22.7232,22.636,22.6845,655295.0
2020-07-09 15:50:00,23.4,23.46,23.33,23.41,1609122.0,22.6845,22.7426,22.6166,22.6941,1609122.0
2020-07-10 09:30:00,23.55,23.81,23.33,23.77,672194.0,22.8299,23.0819,22.6166,23.0431,672194.0
2020-07-10 09:40:00,23.76,23.85,23.62,23.77,954867.0,23.0334,23.1207,22.8977,23.0431,954867.0
2020-07-10 09:50:00,23.77,23.79,23.66,23.75,375392.0,23.0431,23.0625,22.9365,23.0237,375392.0
2020-07-10 10:00:00,23.74,23.74,23.51,23.55,377868.0,23.0141,23.0141,22.7911,22.8299,377868.0
2020-07-10 10:10:00,23.55,23.75,23.53,23.59,360353.0,22.8299,23.0237,22.8105,22.8686,360353.0
2020-07-10 10:20:00,23.59,23.72,23.52,23.7,230901.0,22.8686,22.9947,22.8008,22.9753,230901.0
2020-07-10 10:30:00,23.7,23.77,23.67,23.73,309022.0,22.9753,23.0431,22.9462,23.0044,309022.0
2020-07-10 10:40:00,23.73,23.94,23.71,23.93,574698.0,23.0044,23.2079,22.985,23.1982,574698.0
2020-07-10 10:50:00,23.92,23.95,23.79,23.83,224228.0,23.1885,23.2176,23.0625,23.1013,224228.0
2020-07-10 11:00:00,23.83,23.83,23.72,23.76,457376.0,23.1013,23.1013,22.9947,23.0334,457376.0
2020-07-10 11:10:00,23.75,23.89,23.75,23.8,247701.0,23.0237,23.1595,23.0237,23.0722,247701.0
2020-07-10 11:20:00,23.8,23.87,23.79,23.87,158321.0,23.0722,23.1401,23.0625,23.1401,158321.0
2020-07-10 11:30:00,23.87,23.88,23.73,23.8,235267.0,23.1401,23.1498,23.0044,23.0722,235267.0
2020-07-10 11:40:00,23.81,23.88,23.79,23.83,202907.0,23.0819,23.1498,23.0625,23.1013,202907.0
2020-07-10 11:50:00,23.83,23.9,23.81,23.9,138482.0,23.1013,23.1692,23.0819,23.1692,138482.0
2020-07-10 12:00:00,23.9,23.99,23.84,23.88,432019.0,23.1692,23.2564,23.111,23.1498,432019.0
2020-07-10 12:10:00,23.89,23.89,23.84,23.86,223170.0,23.1595,23.1595,23.111,23.1304,223170.0
2020-07-10 12:20:00,23.86,23.86,23.8,23.81,136328.0,23.1304,23.1304,23.0722,23.0819,136328.0
2020-07-10 12:30:00,23.82,23.89,23.79,23.87,228315.0,23.0916,23.1595,23.0625,23.1401,228315.0
2020-07-10 12:40:00,23.87,23.9,23.82,23.87,216630.0,23.1401,23.1692,23.0916,23.1401,216630.0
2020-07-10 12:50:00,23.86,24.06,23.86,24.04,350387.0,23.1304,23.3243,23.1304,23.3049,350387.0
2020-07-10 13:00:00,24.04,24.05,23.97,24.0,162884.0,23.3049,23.3146,23.237,23.2661,162884.0
2020-07-10 13:10:00,24.0,24.01,23.95,24.0,179464.0,23.2661,23.2758,23.2176,23.2661,179464.0
2020-07-10 13:20:00,23.99,24.0,23.93,23.99,199744.0,23.2564,23.2661,23.1982,23.2564,199744.0
2020-07-10 13:30:00,23.99,24.01,23.95,24.0,123688.0,23.2564,23.2758,23.2176,23.2661,123688.0
2020-07-10 13:40:00,24.0,24.05,23.99,24.05,314986.0,23.2661,23.3146,23.2564,23.3146,314986.0
2020-07-10 13:50:00,24.05,24.18,24.04,24.17,258917.0,23.3146,23.4406,23.3049,23.4309,258917.0
2020-07-10 14:00:00,24.17,24.19,24.13,24.14,157876.0,23.4309,23.4503,23.3921,23.4018,157876.0
2020-07-10 14:10:00,24.14,24.15,24.07,24.08,161712.0,23.4018,23.4115,23.334,23.3437,161712.0
2020-07-10 14:20:00,24.09,24.11,24.05,24.05,103564.0,23.3534,23.3727,23.3146,23.3146,103564.0
2020-07-10 14:30:00,24.05,24.08,24.03,24.05,304218.0,23.3146,23.3437,23.2952,23.3146,304218.0
2020-07-10 14:40:00,24.05,24.13,24.05,24.09,230181.0,23.3146,23.3921,23.3146,23.3534,230181.0
2020-07-10 14:50:00,24.1,24.13,24.06,24.08,135207.0,23.363,23.3921,23.3243,23.3437,135207.0
2020-07-10 15:00:00,24.08,24.09,23.99,24.02,549160.0,23.3437,23.3534,23.2564,23.2855,549160.0
2020-07-10 15:10:00,24.02,24.21,24.0,24.21,352563.0,23.2855,23.4697,23.2661,23.4697,352563.0
2020-07-10 15:20:00,24.21,24.28,23.9,24.28,665464.0,23.4697,23.5375,23.1692,23.5375,665464.0
2020-07-10 15:30:00,24.28,24.35,24.23,24.29,400883.0,23.5375,23.6054,23.4891,23.5472,400883.0
2020-07-10 15:40:00,24.3,24.31,24.23,24.29,473994.0,23.5569,23.5666,23.4891,23.5472,473994.0
2020-07-10 15:50:00,24.29,24.4,24.27,24.38,1075543.0,23.5472,23.6539,23.5278,23.6345,1075543.0
2020-07-13 09:30:00,24.65,24.91,24.47,24.49,802459.0,23.8962,24.1483,23.7217,23.7411,802459.0
2020-07-13 09:40:00,24.49,24.61,24.46,24.59,408253.0,23.7411,23.8574,23.712,23.8381,408253.0
2020-07-13 09:50:00,24.58,24.61,24.5,24.5,155080.0,23.8284,23.8574,23.7508,23.7508,155080.0
2020-07-13 10:00:00,24.5,24.56,24.37,24.54,611350.0,23.7508,23.809,23.6248,23.7896,611350.0
2020-07-13 10:10:00,24.55,24.59,24.47,24.57,181724.0,23.7993,23.8381,23.7217,23.8187,181724.0
2020-07-13 10:20:00,24.58,24.65,24.55,24.65,202790.0,23.8284,23.8962,23.7993,23.8962,202790.0
2020-07-13 10:30:00,24.65,24.69,24.51,24.51,148008.0,23.8962,23.935,23.7605,23.7605,148008.0
2020-07-13 10:40:00,24.53,24.6,24.46,24.58,124135.0,23.7799,23.8478,23.712,23.8284,124135.0
2020-07-13 10:50:00,24.59,24.7,24.54,24.69,171931.0,23.8381,23.9447,23.7896,23.935,171931.0
2020-07-13 11:00:00,24.69,24.72,24.61,24.7,123486.0,23.935,23.9641,23.8574,23.9447,123486.0
2020-07-13 11:10:00,24.7,24.71,24.59,24.66,196887.0,23.9447,23.9544,23.8381,23.9059,196887.0
2020-07-13 11:20:00,24.67,24.73,24.65,24.69,148944.0,23.9156,23.9738,23.8962,23.935,148944.0
2020-07-13 11:30:00,24.69,24.71,24.64,24.71,177441.0,23.935,23.9544,23.8865,23.9544,177441.0
2020-07-13 11:40:00,24.72,24.74,24.65,24.71,170861.0,23.9641,23.9835,23.8962,23.9544,170861.0
2020-07-13 11:50:00,24.71,24.75,24.66,24.69,173409.0,23.9544,23.9932,23.9059,23.935,173409.0
2020-07-13 12:00:00,24.69,24.75,24.68,24.73,74868.0,23.935,23.9932,23.9253,23.9738,74868.0
2020-07-13 12:10:00,24.73,24.77,24.71,24.74,110389.0,23.9738,24.0126,23.9544,23.9835,110389.0
2020-07-13 12:20:00,24.75,24.77,24.7,24.73,105622.0,23.9932,24.0126,23.9447,23.9738,105622.0
2020-07-13 12:30:00,24.74,24.78,24.72,24.78,175153.0,23.9835,24.0223,23.9641,24.0223,175153.0
2020-07-13 12:40:00,24.78,24.82,24.76,24.79,548109.0,24.0223,24.061,24.0029,24.0319,548109.0
2020-07-13 12:50:00,24.79,24.96,24.77,24.96,342915.0,24.0319,24.1967,24.0126,24.1967,342915.0
2020-07-13 13:00:00,24.96,25.01,24.87,25.0,244842.0,24.1967,24.2452,24.1095,24.2355,244842.0
2020-07-13 13:10:00,25.01,25.13,24.99,25.09,286801.0,24.2452,24.3615,24.2258,24.3228,286801.0
2020-07-13 13:20:00,25.1,25.16,25.03,25.06,242428.0,24.3325,24.3906,24.2646,24.2937,242428.0
2020-07-13 13:30:00,25.06,25.17,25.06,25.14,198292.0,24.2937,24.4003,24.2937,24.3712,198292.0
2020-07-13 13:40:00,25.14,25.19,25.13,25.14,237438.0,24.3712,24.4197,24.3615,24.3712,237438.0
2020-07-13 13:50:00,25.15,25.18,25.08,25.09,156463.0,24.3809,24.41,24.3131,24.3228,156463.0
2020-07-13 14:00:00,25.08,25.1,24.97,25.01,331354.0,24.3131,24.3325,24.2064,24.2452,331354.0
2020-07-13 14:10:00,25.01,25.1,24.97,25.1,251409.0,24.2452,24.3325,24.2064,24.3325,251409.0
2020-07-13 14:20:00,25.09,25.11,25.0,25.04,264297.0,24.3228,24.3422,24.2355,24.2743,264297.0
2020-07-13 14:30:00,25.03,25.06,24.98,25.03,229059.0,24.2646,24.2937,24.2161,24.2646,229059.0
2020-07-13 14:40:00,25.03,25.16,25.02,25.14,156895.0,24.2646,24.3906,24.2549,24.3712,156895.0
2020-07-13 14:50:00,25.14,25.18,25.11,25.16,279540.0,24.3712,24.41,24.3422,24.3906,279540.0
2020-07-13 15:00:00,25.17,25.17,24.99,25.03,343832.0,24.4003,24.4003,24.2258,24.2646,343832.0
2020-07-13 15:10:00,25.02,25.1,25.0,25.02,257263.0,24.2549,24.3325,24.2355,24.2549,257263.0
2020-07-13 15:20:00,25.03,25.06,24.98,24.99,388729.0,24.2646,24.2937,24.2161,24.2258,388729.0
2020-07-13 15:30:00,24.99,25.01,24.83,24.85,501768.0,24.2258,24.2452,24.0707,24.0901,501768.0
2020-07-13 15:40:00,24.85,24.97,24.81,24.81,670955.0,24.0901,24.2064,24.0513,24.0513,670955.0
2020-07-13 15:50:00,24.82,24.87,24.78,24.86,1418207.0,24.061,24.1095,24.0223,24.0998,1418207.0
2020-07-14 09:30:00,24.8,24.92,24.67,24.88,570976.0,24.0416,24.158,23.9156,24.1192,570976.0
2020-07-14 09:40:00,24.86,24.93,24.79,24.9,346010.0,24.0998,24.1677,24.0319,24.1386,346010.0
2020-07-14 09:50:00,24.89,25.18,24.79,25.17,669319.0,24.1289,24.41,24.0319,24.4003,669319.0
2020-07-14 10:00:00,25.17,25.22,24.93,24.95,608313.0,24.4003,24.4488,24.1677,24.1871,608313.0
2020-07-14 10:10:00,24.96,25.22,24.95,25.15,729304.0,24.1967,24.4488,24.1871,24.3809,729304.0
2020-07-14 10:20:00,25.14,25.33,25.13,25.32,385023.0,24.3712,24.5554,24.3615,24.5457,385023.0
2020-07-14 10:30:00,25.32,25.53,25.32,25.46,560794.0,24.5457,24.7493,24.5457,24.6815,560794.0
2020-07-14 10:40:00,25.46,25.55,25.4,25.43,478144.0,24.6815,24.7687,24.6233,24.6524,478144.0
2020-07-14 10:50:00,25.44,25.62,25.4,25.59,507035.0,24.6621,24.8366,24.6233,24.8075,507035.0
2020-07-14 11:00:00,25.59,25.85,25.55,25.78,591025.0,24.8075,25.0595,24.7687,24.9917,591025.0
2020-07-14 11:10:00,25.78,25.81,25.64,25.73,386533.0,24.9917,25.0208,24.856,24.9432,386533.0
2020-07-14 11:20:00,25.72,25.76,25.52,25.52,490128.0,24.9335,24.9723,24.7396,24.7396,490128.0
2020-07-14 11:30:00,25.52,25.7,25.51,25.54,441979.0,24.7396,24.9141,24.7299,24.759,441979.0
2020-07-14 11:40:00,25.53,25.64,25.48,25.63,285791.0,24.7493,24.856,24.7008,24.8463,285791.0
2020-07-14 11:50:00,25.63,25.68,25.58,25.67,205393.0,24.8463,24.8947,24.7978,24.885,205393.0
2020-07-14 12:00:00,25.67,25.72,25.57,25.59,239110.0,24.885,24.9335,24.7881,24.8075,239110.0
2020-07-14 12:10:00,25.58,25.66,25.56,25.63,152622.0,24.7978,24.8753,24.7784,24.8463,152622.0
2020-07-14 12:20:00,25.63,25.65,25.54,25.56,144815.0,24.8463,24.8656,24.759,24.7784,144815.0
2020-07-14 12:30:00,25.56,25.6,25.51,25.53,114053.0,24.7784,24.8172,24.7299,24.7493,114053.0
2020-07-14 12:40:00,25.53,25.62,25.48,25.61,203671.0,24.7493,24.8366,24.7008,24.8269,203671.0
2020-07-14 12:50:00,25.6,25.6,25.51,25.54,83896.0,24.8172,24.8172,24.7299,24.759,83896.0
2020-07-14 13:00:00,25.54,25.56,25.47,25.49,218147.0,24.759,24.7784,24.6912,24.7105,218147.0
2020-07-14 13:10:00,25.49,25.55,25.41,25.41,217200.0,24.7105,24.7687,24.633,24.633,217200.0
2020-07-14 13:20:00,25.41,25.54,25.41,25.53,212303.0,24.633,24.759,24.633,24.7493,212303.0
2020-07-14 13:30:00,25.53,25.58,25.48,25.58,227235.0,24.7493,24.7978,24.7008,24.7978,227235.0
2020-07-14 13:40:00,25.57,25.58,25.48,25.48,208492.0,24.7881,24.7978,24.7008,24.7008,208492.0
2020-07-14 13:50:00,25.49,25.5,25.42,25.46,207338.0,24.7105,24.7202,24.6427,24.6815,207338.0
2020-07-14 14:00:00,25.46,25.46,25.32,25.33,563568.0,24.6815,24.6815,24.5457,24.5554,563568.0
2020-07-14 14:10:00,25.33,25.45,25.29,25.44,433568.0,24.5554,24.6718,24.5167,24.6621,433568.0
2020-07-14 14:20:00,25.44,25.5,25.43,25.45,137638.0,24.6621,24.7202,24.6524,24.6718,137638.0
2020-07-14 14:30:00,25.45,25.54,25.45,25.51,180192.0,24.6718,24.759,24.6718,24.7299,180192.0
2020-07-14 14:40:00,25.52,25.55,25.45,25.5,244567.0,24.7396,24.7687,24.6718,24.7202,244567.0
2020-07-14 14:50:00,25.49,25.62,25.49,25.62,186388.0,24.7105,24.8366,24.7105,24.8366,186388.0
2020-07-14 15:00:00,25.62,25.66,25.57,25.6,322386.0,24.8366,24.8753,24.7881,24.8172,322386.0
2020-07-14 15:10:00,25.6,25.61,25.51,25.53,198206.0,24.8172,24.8269,24.7299,24.7493,198206.0
2020-07-14 15:20:00,25.54,25.57,25.52,25.54,162171.0,24.759,24.7881,24.7396,24.759,162171.0
2020-07-14 15:30:00,25.54,25.57,25.5,25.54,402777.0,24.759,24.7881,24.7202,24.759,402777.0
2020-07-14 15:40:00,25.53,25.58,25.47,25.57,433195.0,24.7493,24.7978,24.6912,24.7881,433195.0
2020-07-14 15:50:00,25.57,25.65,25.55,25.64,1062000.0,24.7881,24.8656,24.7687,24.856,1062000.0
2020-07-15 09:30:00,26.32,26.58,26.13,26.31,926962.0,25.5152,25.7672,25.331,25.5055,926962.0
2020-07-15 09:40:00,26.3,26.56,26.3,26.47,557245.0,25.4958,25.7478,25.4958,25.6606,557245.0
2020-07-15 09:50:00,26.48,26.58,26.36,26.46,610260.0,25.6703,25.7672,25.5539,25.6509,610260.0
2020-07-15 10:00:00,26.46,26.47,26.21,26.3,341292.0,25.6509,25.6606,25.4085,25.4958,341292.0
2020-07-15 10:10:00,26.3,26.32,26.18,26.3,275169.0,25.4958,25.5152,25.3794,25.4958,275169.0
2020-07-15 10:20:00,26.31,26.33,26.15,26.24,309501.0,25.5055,25.5249,25.3504,25.4376,309501.0
2020-07-15 10:30:00,26.24,26.46,26.23,26.39,815622.0,25.4376,25.6509,25.4279,25.583,815622.0
2020-07-15 10:40:00,26.39,26.46,26.3,26.35,315681.0,25.583,25.6509,25.4958,25.5442,315681.0
2020-07-15 10:50:00,26.36,26.5,26.35,26.48,302934.0,25.5539,25.6897,25.5442,25.6703,302934.0
2020-07-15 11:00:00,26.48,26.51,26.38,26.43,301396.0,25.6703,25.6993,25.5733,25.6218,301396.0
2020-07-15 11:10:00,26.43,26.47,26.33,26.39,330446.0,25.6218,25.6606,25.5249,25.583,330446.0
2020-07-15 11:20:00,26.39,26.5,26.27,26.49,362790.0,25.583,25.6897,25.4667,25.68,362790.0
2020-07-15 11:30:00,26.49,26.57,26.45,26.46,321472.0,25.68,25.7575,25.6412,25.6509,321472.0
2020-07-15 11:40:00,26.46,26.59,26.42,26.56,269059.0,25.6509,25.7769,25.6121,25.7478,269059.0
2020-07-15 11:50:00,26.56,26.6,26.4,26.41,365972.0,25.7478,25.7866,25.5927,25.6024,365972.0
2020-07-15 12:00:00,26.41,26.47,26.3,26.43,224033.0,25.6024,25.6606,25.4958,25.6218,224033.0
2020-07-15 12:10:00,26.44,26.52,26.39,26.5,276257.0,25.6315,25.709,25.583,25.6897,276257.0
2020-07-15 12:20:00,26.49,26.63,26.49,26.6,308671.0,25.68,25.8157,25.68,25.7866,308671.0
2020-07-15 12:30:00,26.59,26.6,26.5,26.53,168922.0,25.7769,25.7866,25.6897,25.7187,168922.0
2020-07-15 12:40:00,26.52,26.63,26.51,26.61,197927.0,25.709,25.8157,25.6993,25.7963,197927.0
2020-07-15 12:50:00,26.61,26.66,26.61,26.65,113819.0,25.7963,25.8448,25.7963,25.8351,113819.0
2020-07-15 13:00:00,26.66,26.72,26.63,26.7,230283.0,25.8448,25.9029,25.8157,25.8835,230283.0
2020-07-15 13:10:00,26.7,26.76,26.66,26.73,213366.0,25.8835,25.9417,25.8448,25.9126,213366.0
2020-07-15 13:20:00,26.73,26.75,26.69,26.71,93986.0,25.9126,25.932,25.8738,25.8932,93986.0
2020-07-15 13:30:00,26.7,26.72,26.65,26.67,125915.0,25.8835,25.9029,25.8351,25.8545,125915.0
2020-07-15 13:40:00,26.66,26.7,26.64,26.68,119469.0,25.8448,25.8835,25.8254,25.8642,119469.0
2020-07-15 13:50:00,26.68,26.68,26.61,26.66,150916.0,25.8642,25.8642,25.7963,25.8448,150916.0
2020-07-15 14:00:00,26.66,26.76,26.63,26.72,149346.0,25.8448,25.9417,25.8157,25.9029,149346.0
2020-07-15 14:10:00,26.73,26.8,26.71,26.76,174660.0,25.9126,25.9805,25.8932,25.9417,174660.0
2020-07-15 14:20:00,26.76,26.84,26.75,26.84,156304.0,25.9417,26.0193,25.932,26.0193,156304.0
2020-07-15 14:30:00,26.83,26.91,26.83,26.91,222481.0,26.0096,26.0871,26.0096,26.0871,222481.0
2020-07-15 14:40:00,26.91,26.94,26.87,26.93,193792.0,26.0871,26.1162,26.0483,26.1065,193792.0
2020-07-15 14:50:00,26.93,26.97,26.78,26.79,458943.0,26.1065,26.1453,25.9611,25.9708,458943.0
2020-07-15 15:00:00,26.79,26.88,26.78,26.84,188468.0,25.9708,26.058,25.9611,26.0193,188468.0
2020-07-15 15:10:00,26.84,26.85,26.77,26.82,202434.0,26.0193,26.029,25.9514,25.9999,202434.0
2020-07-15 15:20:00,26.82,26.86,26.78,26.85,190055.0,25.9999,26.0386,25.9611,26.029,190055.0
2020-07-15 15:30:00,26.85,26.9,26.84,26.89,224835.0,26.029,26.0774,26.0193,26.0677,224835.0
2020-07-15 15:40:00,26.89,27.03,26.88,27.01,576608.0,26.0677,26.2034,26.058,26.1841,576608.0
2020-07-15 15:50:00,27.02,27.02,26.87,26.87,977018.0,26.1938,26.1938,26.0483,26.0483,977018.0
2020-07-16 09:30:00,26.35,26.57,26.26,26.42,554301.0,25.5442,25.7575,25.457,25.6121,554301.0
2020-07-16 09:40:00,26.43,26.47,26.28,26.45,353840.0,25.6218,25.6606,25.4764,25.6412,353840.0
2020-07-16 09:50:00,26.44,26.62,26.4,26.48,238856.0,25.6315,25.806,25.5927,25.6703,238856.0
2020-07-16 10:00:00,26.49,26.57,26.32,26.37,250718.0,25.68,25.7575,25.5152,25.5636,250718.0
2020-07-16 10:10:00,26.37,26.66,26.36,26.62,211852.0,25.5636,25.8448,25.5539,25.806,211852.0
2020-07-16 10:20:00,26.61,26.77,26.6,26.73,227744.0,25.7963,25.9514,25.7866,25.9126,227744.0
2020-07-16 10:30:00,26.73,26.78,26.65,26.78,112429.0,25.9126,25.9611,25.8351,25.9611,112429.0
2020-07-16 10:40:00,26.77,26.89,26.76,26.87,208960.0,25.9514,26.0677,25.9417,26.0483,208960.0
2020-07-16 10:50:00,26.88,26.98,26.82,26.96,240735.0,26.058,26.155,25.9999,26.1356,240735.0
2020-07-16 11:00:00,26.96,27.1,26.96,27.02,411125.0,26.1356,26.2713,26.1356,26.1938,411125.0
2020-07-16 11:10:00,27.02,27.19,27.02,27.1,373912.0,26.1938,26.3586,26.1938,26.2713,373912.0
2020-07-16 11:20:00,27.1,27.15,27.06,27.12,226070.0,26.2713,26.3198,26.2325,26.2907,226070.0
2020-07-16 11:30:00,27.12,27.13,26.99,27.03,235350.0,26.2907,26.3004,26.1647,26.2034,235350.0
2020-07-16 11:40:00,27.03,27.07,26.98,27.02,173778.0,26.2034,26.2422,26.155,26.1938,173778.0
2020-07-16 11:50:00,27.01,27.06,26.98,27.0,244256.0,26.1841,26.2325,26.155,26.1744,244256.0
2020-07-16 12:00:00,27.01,27.1,26.99,27.09,280810.0,26.1841,26.2713,26.1647,26.2616,280810.0
2020-07-16 12:10:00,27.09,27.1,26.92,26.95,205323.0,26.2616,26.2713,26.0968,26.1259,205323.0
2020-07-16 12:20:00,26.95,26.96,26.94,26.96,94122.0,26.1259,26.1356,26.1162,26.1356,94122.0
2020-07-16 12:30:00,26.96,26.97,26.86,26.89,137905.0,26.1356,26.1453,26.0386,26.0677,137905.0
2020-07-16 12:40:00,26.89,26.92,26.88,26.91,82128.0,26.0677,26.0968,26.058,26.0871,82128.0
2020-07-16 12:50:00,26.91,26.91,26.77,26.79,111896.0,26.0871,26.0871,25.9514,25.9708,111896.0
2020-07-16 13:00:00,26.78,26.87,26.76,26.87,155735.0,25.9611,26.0483,25.9417,26.0483,155735.0
2020-07-16 13:10:00,26.88,26.9,26.84,26.89,107655.0,26.058,26.0774,26.0193,26.0677,107655.0
2020-07-16 13:20:00,26.89,26.91,26.85,26.88,80305.0,26.0677,26.0871,26.029,26.058,80305.0
2020-07-16 13:30:00,26.88,26.9,26.79,26.81,88907.0,26.058,26.0774,25.9708,25.9902,88907.0
2020-07-16 13:40:00,26.81,26.87,26.81,26.86,59350.0,25.9902,26.0483,25.9902,26.0386,59350.0
2020-07-16 13:50:00,26.86,26.86,26.79,26.8,78132.0,26.0386,26.0386,25.9708,25.9805,78132.0
2020-07-16 14:00:00,26.8,26.86,26.8,26.82,64280.0,25.9805,26.0386,25.9805,25.9999,64280.0
2020-07-16 14:10:00,26.83,26.84,26.8,26.83,61231.0,26.0096,26.0193,25.9805,26.0096,61231.0
2020-07-16 14:20:00,26.83,26.83,26.77,26.78,84598.0,26.0096,26.0096,25.9514,25.9611,84598.0
2020-07-16 14:30:00,26.78,26.79,26.74,26.75,222839.0,25.9611,25.9708,25.9223,25.932,222839.0
2020-07-16 14:40:00,26.75,26.77,26.72,26.73,127683.0,25.932,25.9514,25.9029,25.9126,127683.0
2020-07-16 14:50:00,26.73,26.74,26.67,26.69,145697.0,25.9126,25.9223,25.8545,25.8738,145697.0
2020-07-16 15:00:00,26.7,26.79,26.69,26.77,133572.0,25.8835,25.9708,25.8738,25.9514,133572.0
2020-07-16 15:10:00,26.77,26.93,26.74,26.79,622215.0,25.9514,26.1065,25.9223,25.9708,622215.0
2020-07-16 15:20:00,26.79,26.86,26.78,26.86,218780.0,25.9708,26.0386,25.9611,26.0386,218780.0
2020-07-16 15:30:00,26.86,26.91,26.79,26.89,265870.0,26.0386,26.0871,25.9708,26.0677,265870.0
2020-07-16 15:40:00,26.89,26.91,26.84,26.89,270189.0,26.0677,26.0871,26.0193,26.0677,270189.0
2020-07-16 15:50:00,26.89,26.92,26.82,26.85,505023.0,26.0677,26.0968,25.9999,26.029,505023.0
2020-07-17 09:30:00,26.99,27.0,26.67,26.73,561803.0,26.1647,26.1744,25.8545,25.9126,561803.0
2020-07-17 09:40:00,26.72,26.98,26.71,26.95,211919.0,25.9029,26.155,25.8932,26.1259,211919.0
2020-07-17 09:50:00,26.95,26.99,26.7,26.74,162175.0,26.1259,26.1647,25.8835,25.9223,162175.0
2020-07-17 10:00:00,26.73,26.75,26.52,26.56,231553.0,25.9126,25.932,25.709,25.7478,231553.0
2020-07-17 10:10:00,26.55,26.62,26.51,26.53,136423.0,25.7381,25.806,25.6993,25.7187,136423.0
2020-07-17 10:20:00,26.54,26.54,26.42,26.42,277505.0,25.7284,25.7284,25.6121,25.6121,277505.0
2020-07-17 10:30:00,26.42,26.49,26.35,26.45,221664.0,25.6121,25.68,25.5442,25.6412,221664.0
2020-07-17 10:40:00,26.45,26.5,26.4,26.49,177206.0,25.6412,25.6897,25.5927,25.68,177206.0
2020-07-17 10:50:00,26.49,26.53,26.45,26.52,294815.0,25.68,25.7187,25.6412,25.709,294815.0
2020-07-17 11:00:00,26.52,26.59,26.47,26.51,211395.0,25.709,25.7769,25.6606,25.6993,211395.0
2020-07-17 11:10:00,26.52,26.56,26.46,26.49,108076.0,25.709,25.7478,25.6509,25.68,108076.0
2020-07-17 11:20:00,26.48,26.53,26.46,26.46,76023.0,25.6703,25.7187,25.6509,25.6509,76023.0
2020-07-17 11:30:00,26.46,26.51,26.42,26.5,101503.0,25.6509,25.6993,25.6121,25.6897,101503.0
2020-07-17 11:40:00,26.5,26.51,26.4,26.42,139785.0,25.6897,25.6993,25.5927,25.6121,139785.0
2020-07-17 11:50:00,26.43,26.45,26.39,26.4,165332.0,25.6218,25.6412,25.583,25.5927,165332.0
2020-07-17 12:00:00,26.39,26.49,26.38,26.46,119400.0,25.583,25.68,25.5733,25.6509,119400.0
2020-07-17 12:10:00,26.46,26.46,26.38,26.38,105489.0,25.6509,25.6509,25.5733,25.5733,105489.0
2020-07-17 12:20:00,26.38,26.42,26.38,26.41,100354.0,25.5733,25.6121,25.5733,25.6024,100354.0
2020-07-17 12:30:00,26.4,26.42,26.38,26.4,70952.0,25.5927,25.6121,25.5733,25.5927,70952.0
2020-07-17 12:40:00,26.4,26.44,26.38,26.44,91460.0,25.5927,25.6315,25.5733,25.6315,91460.0
2020-07-17 12:50:00,26.44,26.45,26.38,26.39,73892.0,25.6315,25.6412,25.5733,25.583,73892.0
2020-07-17 13:00:00,26.4,26.43,26.39,26.41,82766.0,25.5927,25.6218,25.583,25.6024,82766.0
2020-07-17 13:10:00,26.42,26.42,26.36,26.38,90590.0,25.6121,25.6121,25.5539,25.5733,90590.0
2020-07-17 13:20:00,26.37,26.42,26.37,26.4,47015.0,25.5636,25.6121,25.5636,25.5927,47015.0
2020-07-17 13:30:00,26.4,26.43,26.29,26.3,129703.0,25.5927,25.6218,25.4861,25.4958,129703.0
2020-07-17 13:40:00,26.3,26.33,26.28,26.3,109668.0,25.4958,25.5249,25.4764,25.4958,109668.0
2020-07-17 13:50:00,26.29,26.3,26.25,26.29,92837.0,25.4861,25.4958,25.4473,25.4861,92837.0
2020-07-17 14:00:00,26.29,26.33,26.27,26.32,81560.0,25.4861,25.5249,25.4667,25.5152,81560.0
2020-07-17 14:10:00,26.31,26.38,26.3,26.37,125276.0,25.5055,25.5733,25.4958,25.5636,125276.0
2020-07-17 14:20:00,26.37,26.37,26.31,26.33,108446.0,25.5636,25.5636,25.5055,25.5249,108446.0
2020-07-17 14:30:00,26.33,26.37,26.31,26.37,64298.0,25.5249,25.5636,25.5055,25.5636,64298.0
2020-07-17 14:40:00,26.37,26.38,26.34,26.36,74808.0,25.5636,25.5733,25.5345,25.5539,74808.0
2020-07-17 14:50:00,26.36,26.41,26.35,26.38,98965.0,25.5539,25.6024,25.5442,25.5733,98965.0
2020-07-17 15:00:00,26.37,26.44,26.37,26.42,150372.0,25.5636,25.6315,25.5636,25.6121,150372.0
2020-07-17 15:10:00,26.42,26.43,26.36,26.39,88806.0,25.6121,25.6218,25.5539,25.583,88806.0
2020-07-17 15:20:00,26.39,26.48,26.38,26.48,151514.0,25.583,25.6703,25.5733,25.6703,151514.0
2020-07-17 15:30:00,26.48,26.5,26.39,26.4,264917.0,25.6703,25.6897,25.583,25.5927,264917.0
2020-07-17 15:40:00,26.39,26.46,26.37,26.46,471375.0,25.583,25.6509,25.5636,25.6509,471375.0
2020-07-17 15:50:00,26.45,26.46,26.4,26.44,874157.0,25.6412,25.6509,25.5927,25.6315,874157.0
2020-07-20 09:30:00,26.21,26.53,26.18,26.52,476457.0,25.4085,25.7187,25.3794,25.709,476457.0
2020-07-20 09:40:00,26.51,26.54,26.13,26.13,361433.0,25.6993,25.7284,25.331,25.331,361433.0
2020-07-20 09:50:00,26.13,26.18,26.04,26.09,321146.0,25.331,25.3794,25.2437,25.2922,321146.0
2020-07-20 10:00:00,26.09,26.1,25.89,25.89,339472.0,25.2922,25.3019,25.0983,25.0983,339472.0
2020-07-20 10:10:00,25.9,25.92,25.78,25.81,357046.0,25.108,25.1274,24.9917,25.0208,357046.0
2020-07-20 10:20:00,25.82,25.97,25.79,25.97,169644.0,25.0304,25.1759,25.0014,25.1759,169644.0
2020-07-20 10:30:00,25.96,26.06,25.96,25.98,215567.0,25.1662,25.2631,25.1662,25.1856,215567.0
2020-07-20 10:40:00,25.97,26.01,25.89,25.91,121280.0,25.1759,25.2146,25.0983,25.1177,121280.0
2020-07-20 10:50:00,25.91,25.91,25.85,25.86,139083.0,25.1177,25.1177,25.0595,25.0692,139083.0
2020-07-20 11:00:00,25.86,25.9,25.77,25.85,256916.0,25.0692,25.108,24.982,25.0595,256916.0
2020-07-20 11:10:00,25.85,25.85,25.78,25.83,79110.0,25.0595,25.0595,24.9917,25.0401,79110.0
2020-07-20 11:20:00,25.84,25.85,25.77,25.81,118940.0,25.0498,25.0595,24.982,25.0208,118940.0
2020-07-20 11:30:00,25.81,25.94,25.8,25.91,215851.0,25.0208,25.1468,25.0111,25.1177,215851.0
2020-07-20 11:40:00,25.91,25.91,25.84,25.88,105874.0,25.1177,25.1177,25.0498,25.0886,105874.0
2020-07-20 11:50:00,25.87,25.92,25.86,25.91,74732.0,25.0789,25.1274,25.0692,25.1177,74732.0
2020-07-20 12:00:00,25.92,25.92,25.79,25.83,153075.0,25.1274,25.1274,25.0014,25.0401,153075.0
2020-07-20 12:10:00,25.82,25.9,25.81,25.88,54283.0,25.0304,25.108,25.0208,25.0886,54283.0
2020-07-20 12:20:00,25.89,25.94,25.89,25.94,73785.0,25.0983,25.1468,25.0983,25.1468,73785.0
2020-07-20 12:30:00,25.94,26.01,25.92,25.99,113820.0,25.1468,25.2146,25.1274,25.1953,113820.0
2020-07-20 12:40:00,25.98,26.05,25.98,26.04,117122.0,25.1856,25.2534,25.1856,25.2437,117122.0
2020-07-20 12:50:00,26.04,26.04,25.99,26.01,98444.0,25.2437,25.2437,25.1953,25.2146,98444.0
2020-07-20 13:00:00,26.0,26.01,25.97,25.99,48762.0,25.2049,25.2146,25.1759,25.1953,48762.0
2020-07-20 13:10:00,25.99,26.02,25.95,26.02,264845.0,25.1953,25.2243,25.1565,25.2243,264845.0
2020-07-20 13:20:00,26.02,26.06,26.0,26.05,109615.0,25.2243,25.2631,25.2049,25.2534,109615.0
2020-07-20 13:30:00,26.05,26.13,26.04,26.12,99357.0,25.2534,25.331,25.2437,25.3213,99357.0
2020-07-20 13:40:00,26.13,26.17,26.08,26.08,112855.0,25.331,25.3697,25.2825,25.2825,112855.0
2020-07-20 13:50:00,26.09,26.14,26.04,26.11,125273.0,25.2922,25.3407,25.2437,25.3116,125273.0
2020-07-20 14:00:00,26.12,26.12,26.05,26.09,73007.0,25.3213,25.3213,25.2534,25.2922,73007.0
2020-07-20 14:10:00,26.1,26.1,26.03,26.05,64783.0,25.3019,25.3019,25.234,25.2534,64783.0
2020-07-20 14:20:00,26.05,26.05,26.01,26.05,80901.0,25.2534,25.2534,25.2146,25.2534,80901.0
2020-07-20 14:30:00,26.05,26.06,26.0,26.03,134116.0,25.2534,25.2631,25.2049,25.234,134116.0
2020-07-20 14:40:00,26.04,26.06,26.02,26.05,116561.0,25.2437,25.2631,25.2243,25.2534,116561.0
2020-07-20 14:50:00,26.04,26.09,26.04,26.07,101612.0,25.2437,25.2922,25.2437,25.2728,101612.0
2020-07-20 15:00:00,26.07,26.09,26.05,26.05,139342.0,25.2728,25.2922,25.2534,25.2534,139342.0
2020-07-20 15:10:00,26.05,26.09,25.99,26.05,155957.0,25.2534,25.2922,25.1953,25.2534,155957.0
2020-07-20 15:20:00,26.06,26.08,26.05,26.07,95619.0,25.2631,25.2825,25.2534,25.2728,95619.0
2020-07-20 15:30:00,26.07,26.09,26.04,26.07,176477.0,25.2728,25.2922,25.2437,25.2728,176477.0
2020-07-20 15:40:00,26.07,26.1,26.02,26.05,201511.0,25.2728,25.3019,25.2243,25.2534,201511.0
2020-07-20 15:50:00,26.05,26.06,26.0,26.0,828145.0,25.2534,25.2631,25.2049,25.2049,828145.0
2020-07-21 09:30:00,26.17,26.37,26.16,26.34,450104.0,25.3697,25.5636,25.3601,25.5345,450104.0
2020-07-21 09:40:00,26.35,26.43,26.19,26.21,437895.0,25.5442,25.6218,25.3891,25.4085,437895.0
2020-07-21 09:50:00,26.21,26.3,26.19,26.28,302672.0,25.4085,25.4958,25.3891,25.4764,302672.0
2020-07-21 10:00:00,26.29,26.31,26.13,26.17,432223.0,25.4861,25.5055,25.331,25.3697,432223.0
2020-07-21 10:10:00,26.16,26.27,26.0,26.01,360501.0,25.3601,25.4667,25.2049,25.2146,360501.0
2020-07-21 10:20:00,26.0,26.06,25.97,26.03,380554.0,25.2049,25.2631,25.1759,25.234,380554.0
2020-07-21 10:30:00,26.03,26.1,25.98,26.07,288517.0,25.234,25.3019,25.1856,25.2728,288517.0
2020-07-21 10:40:00,26.06,26.12,25.99,26.12,183617.0,25.2631,25.3213,25.1953,25.3213,183617.0
2020-07-21 10:50:00,26.12,26.15,26.05,26.14,212597.0,25.3213,25.3504,25.2534,25.3407,212597.0
2020-07-21 11:00:00,26.14,26.23,26.14,26.22,189529.0,25.3407,25.4279,25.3407,25.4182,189529.0
2020-07-21 11:10:00,26.22,26.28,26.18,26.26,152201.0,25.4182,25.4764,25.3794,25.457,152201.0
2020-07-21 11:20:00,26.25,26.32,26.2,26.32,162920.0,25.4473,25.5152,25.3988,25.5152,162920.0
2020-07-21 11:30:00,26.32,26.35,26.28,26.31,166381.0,25.5152,25.5442,25.4764,25.5055,166381.0
2020-07-21 11:40:00,26.32,26.32,26.24,26.3,137787.0,25.5152,25.5152,25.4376,25.4958,137787.0
2020-07-21 11:50:00,26.3,26.4,26.29,26.39,119562.0,25.4958,25.5927,25.4861,25.583,119562.0
2020-07-21 12:00:00,26.4,26.43,26.36,26.37,124969.0,25.5927,25.6218,25.5539,25.5636,124969.0
2020-07-21 12:10:00,26.37,26.38,26.25,26.3,147153.0,25.5636,25.5733,25.4473,25.4958,147153.0
2020-07-21 12:20:00,26.31,26.33,26.26,26.28,149037.0,25.5055,25.5249,25.457,25.4764,149037.0
2020-07-21 12:30:00,26.28,26.4,26.27,26.39,119071.0,25.4764,25.5927,25.4667,25.583,119071.0
2020-07-21 12:40:00,26.39,26.48,26.39,26.43,173116.0,25.583,25.6703,25.583,25.6218,173116.0
2020-07-21 12:50:00,26.42,26.45,26.4,26.43,79128.0,25.6121,25.6412,25.5927,25.6218,79128.0
2020-07-21 13:00:00,26.43,26.45,26.4,26.42,112474.0,25.6218,25.6412,25.5927,25.6121,112474.0
2020-07-21 13:10:00,26.42,26.43,26.35,26.36,200764.0,25.6121,25.6218,25.5442,25.5539,200764.0
2020-07-21 13:20:00,26.36,26.36,26.31,26.32,112021.0,25.5539,25.5539,25.5055,25.5152,112021.0
2020-07-21 13:30:00,26.33,26.34,26.28,26.31,96857.0,25.5249,25.5345,25.4764,25.5055,96857.0
2020-07-21 13:40:00,26.3,26.31,26.25,26.27,55498.0,25.4958,25.5055,25.4473,25.4667,55498.0
2020-07-21 13:50:00,26.27,26.32,26.25,26.26,146275.0,25.4667,25.5152,25.4473,25.457,146275.0
2020-07-21 14:00:00,26.26,26.29,26.19,26.2,97361.0,25.457,25.4861,25.3891,25.3988,97361.0
2020-07-21 14:10:00,26.19,26.21,26.13,26.14,174710.0,25.3891,25.4085,25.331,25.3407,174710.0
2020-07-21 14:20:00,26.14,26.19,26.12,26.18,87607.0,25.3407,25.3891,25.3213,25.3794,87607.0
2020-07-21 14:30:00,26.18,26.21,26.14,26.21,103899.0,25.3794,25.4085,25.3407,25.4085,103899.0
2020-07-21 14:40:00,26.21,26.21,26.17,26.2,57284.0,25.4085,25.4085,25.3697,25.3988,57284.0
2020-07-21 14:50:00,26.21,26.26,26.19,26.24,121708.0,25.4085,25.457,25.3891,25.4376,121708.0
2020-07-21 15:00:00,26.23,26.24,26.15,26.19,75718.0,25.4279,25.4376,25.3504,25.3891,75718.0
2020-07-21 15:10:00,26.18,26.19,26.1,26.12,106278.0,25.3794,25.3891,25.3019,25.3213,106278.0
2020-07-21 15:20:00,26.11,26.15,26.1,26.12,124273.0,25.3116,25.3504,25.3019,25.3213,124273.0
2020-07-21 15:30:00,26.13,26.14,26.08,26.11,151240.0,25.331,25.3407,25.2825,25.3116,151240.0
2020-07-21 15:40:00,26.11,26.2,26.09,26.19,371158.0,25.3116,25.3988,25.2922,25.3891,371158.0
2020-07-21 15:50:00,26.19,26.2,26.09,26.15,1175285.0,25.3891,25.3988,25.2922,25.3504,1175285.0
2020-07-22 09:30:00,25.87,26.34,25.8,26.2,1615207.0,25.0789,25.5345,25.0111,25.3988,1615207.0
2020-07-22 09:40:00,26.22,26.5,26.15,26.36,762793.0,25.4182,25.6897,25.3504,25.5539,762793.0
2020-07-22 09:50:00,26.36,26.42,26.21,26.23,219092.0,25.5539,25.6121,25.4085,25.4279,219092.0
2020-07-22 10:00:00,26.24,26.24,26.0,26.09,501361.0,25.4376,25.4376,25.2049,25.2922,501361.0
2020-07-22 10:10:00,26.08,26.19,26.05,26.19,319027.0,25.2825,25.3891,25.2534,25.3891,319027.0
2020-07-22 10:20:00,26.18,26.23,26.14,26.17,135992.0,25.3794,25.4279,25.3407,25.3697,135992.0
2020-07-22 10:30:00,26.17,26.31,26.15,26.3,165660.0,25.3697,25.5055,25.3504,25.4958,165660.0
2020-07-22 10:40:00,26.3,26.35,26.23,26.23,216076.0,25.4958,25.5442,25.4279,25.4279,216076.0
2020-07-22 10:50:00,26.23,26.44,26.21,26.42,211474.0,25.4279,25.6315,25.4085,25.6121,211474.0
2020-07-22 11:00:00,26.42,26.44,26.35,26.39,180431.0,25.6121,25.6315,25.5442,25.583,180431.0
2020-07-22 11:10:00,26.38,26.41,26.29,26.3,246125.0,25.5733,25.6024,25.4861,25.4958,246125.0
2020-07-22 11:20:00,26.3,26.34,26.21,26.22,169595.0,25.4958,25.5345,25.4085,25.4182,169595.0
2020-07-22 11:30:00,26.23,26.23,26.15,26.2,175166.0,25.4279,25.4279,25.3504,25.3988,175166.0
2020-07-22 11:40:00,26.2,26.27,26.17,26.24,137470.0,25.3988,25.4667,25.3697,25.4376,137470.0
2020-07-22 11:50:00,26.25,26.29,26.21,26.28,127854.0,25.4473,25.4861,25.4085,25.4764,127854.0
2020-07-22 12:00:00,26.28,26.29,26.22,26.24,138824.0,25.4764,25.4861,25.4182,25.4376,138824.0
2020-07-22 12:10:00,26.24,26.29,26.23,26.25,103358.0,25.4376,25.4861,25.4279,25.4473,103358.0
2020-07-22 12:20:00,26.25,26.26,26.22,26.23,47151.0,25.4473,25.457,25.4182,25.4279,47151.0
2020-07-22 12:30:00,26.23,26.33,26.23,26.33,89391.0,25.4279,25.5249,25.4279,25.5249,89391.0
2020-07-22 12:40:00,26.32,26.32,26.28,26.32,85304.0,25.5152,25.5152,25.4764,25.5152,85304.0
2020-07-22 12:50:00,26.32,26.34,26.3,26.33,160431.0,25.5152,25.5345,25.4958,25.5249,160431.0
2020-07-22 13:00:00,26.33,26.36,26.32,26.32,236964.0,25.5249,25.5539,25.5152,25.5152,236964.0
2020-07-22 13:10:00,26.33,26.35,26.24,26.24,158372.0,25.5249,25.5442,25.4376,25.4376,158372.0
2020-07-22 13:20:00,26.25,26.26,26.23,26.26,82676.0,25.4473,25.457,25.4279,25.457,82676.0
2020-07-22 13:30:00,26.25,26.25,26.18,26.18,81645.0,25.4473,25.4473,25.3794,25.3794,81645.0
2020-07-22 13:40:00,26.19,26.19,26.14,26.14,116991.0,25.3891,25.3891,25.3407,25.3407,116991.0
2020-07-22 13:50:00,26.14,26.18,26.01,26.02,503406.0,25.3407,25.3794,25.2146,25.2243,503406.0
2020-07-22 14:00:00,26.02,26.18,26.01,26.16,145487.0,25.2243,25.3794,25.2146,25.3601,145487.0
2020-07-22 14:10:00,26.16,26.21,26.14,26.16,95835.0,25.3601,25.4085,25.3407,25.3601,95835.0
2020-07-22 14:20:00,26.16,26.16,26.05,26.06,169504.0,25.3601,25.3601,25.2534,25.2631,169504.0
2020-07-22 14:30:00,26.06,26.13,26.04,26.13,133670.0,25.2631,25.331,25.2437,25.331,133670.0
2020-07-22 14:40:00,26.13,26.15,26.11,26.14,88200.0,25.331,25.3504,25.3116,25.3407,88200.0
2020-07-22 14:50:00,26.15,26.16,26.13,26.14,136126.0,25.3504,25.3601,25.331,25.3407,136126.0
2020-07-22 15:00:00,26.14,26.18,26.12,26.18,131555.0,25.3407,25.3794,25.3213,25.3794,131555.0
2020-07-22 15:10:00,26.18,26.23,26.17,26.21,130606.0,25.3794,25.4279,25.3697,25.4085,130606.0
2020-07-22 15:20:00,26.21,26.23,26.18,26.2,106358.0,25.4085,25.4279,25.3794,25.3988,106358.0
2020-07-22 15:30:00,26.21,26.29,26.2,26.29,183905.0,25.4085,25.4861,25.3988,25.4861,183905.0
2020-07-22 15:40:00,26.28,26.34,26.26,26.33,265712.0,25.4764,25.5345,25.457,25.5249,265712.0
2020-07-22 15:50:00,26.33,26.35,26.27,26.3,664085.0,25.5249,25.5442,25.4667,25.4958,664085.0
2020-07-23 09:30:00,26.44,26.57,26.33,26.49,608610.0,25.6315,25.7575,25.5249,25.68,608610.0
2020-07-23 09:40:00,26.48,26.49,26.36,26.45,176639.0,25.6703,25.68,25.5539,25.6412,176639.0
2020-07-23 09:50:00,26.45,26.58,26.44,26.57,419797.0,25.6412,25.7672,25.6315,25.7575,419797.0
2020-07-23 10:00:00,26.58,26.62,26.54,26.58,209262.0,25.7672,25.806,25.7284,25.7672,209262.0
2020-07-23 10:10:00,26.58,26.62,26.52,26.56,198641.0,25.7672,25.806,25.709,25.7478,198641.0
2020-07-23 10:20:00,26.56,26.61,26.5,26.55,349021.0,25.7478,25.7963,25.6897,25.7381,349021.0
2020-07-23 10:30:00,26.56,26.61,26.54,26.6,174563.0,25.7478,25.7963,25.7284,25.7866,174563.0
2020-07-23 10:40:00,26.6,26.76,26.59,26.75,436866.0,25.7866,25.9417,25.7769,25.932,436866.0
2020-07-23 10:50:00,26.74,26.76,26.71,26.74,229871.0,25.9223,25.9417,25.8932,25.9223,229871.0
2020-07-23 11:00:00,26.75,26.76,26.68,26.75,201850.0,25.932,25.9417,25.8642,25.932,201850.0
2020-07-23 11:10:00,26.74,26.76,26.71,26.74,205169.0,25.9223,25.9417,25.8932,25.9223,205169.0
2020-07-23 11:20:00,26.74,26.78,26.69,26.78,106981.0,25.9223,25.9611,25.8738,25.9611,106981.0
2020-07-23 11:30:00,26.78,26.84,26.76,26.8,217982.0,25.9611,26.0193,25.9417,25.9805,217982.0
2020-07-23 11:40:00,26.8,26.87,26.75,26.87,118714.0,25.9805,26.0483,25.932,26.0483,118714.0
2020-07-23 11:50:00,26.87,26.94,26.87,26.91,331507.0,26.0483,26.1162,26.0483,26.0871,331507.0
2020-07-23 12:00:00,26.92,26.96,26.89,26.89,147681.0,26.0968,26.1356,26.0677,26.0677,147681.0
2020-07-23 12:10:00,26.9,26.96,26.88,26.96,201772.0,26.0774,26.1356,26.058,26.1356,201772.0
2020-07-23 12:20:00,26.96,27.05,26.96,27.04,460985.0,26.1356,26.2228,26.1356,26.2131,460985.0
2020-07-23 12:30:00,27.04,27.1,27.02,27.05,222904.0,26.2131,26.2713,26.1938,26.2228,222904.0
2020-07-23 12:40:00,27.06,27.24,27.06,27.22,266910.0,26.2325,26.407,26.2325,26.3876,266910.0
2020-07-23 12:50:00,27.22,27.33,27.16,27.17,445752.0,26.3876,26.4943,26.3295,26.3392,445752.0
2020-07-23 13:00:00,27.17,27.19,27.11,27.14,244946.0,26.3392,26.3586,26.281,26.3101,244946.0
2020-07-23 13:10:00,27.14,27.17,27.1,27.12,193794.0,26.3101,26.3392,26.2713,26.2907,193794.0
2020-07-23 13:20:00,27.13,27.19,27.08,27.19,180873.0,26.3004,26.3586,26.2519,26.3586,180873.0
2020-07-23 13:30:00,27.18,27.19,27.12,27.15,297181.0,26.3489,26.3586,26.2907,26.3198,297181.0
2020-07-23 13:40:00,27.15,27.18,26.96,26.97,364549.0,26.3198,26.3489,26.1356,26.1453,364549.0
2020-07-23 13:50:00,26.97,26.99,26.89,26.98,263832.0,26.1453,26.1647,26.0677,26.155,263832.0
2020-07-23 14:00:00,26.97,26.98,26.88,26.91,317010.0,26.1453,26.155,26.058,26.0871,317010.0
2020-07-23 14:10:00,26.9,26.91,26.71,26.78,245779.0,26.0774,26.0871,25.8932,25.9611,245779.0
2020-07-23 14:20:00,26.78,26.86,26.69,26.7,453856.0,25.9611,26.0386,25.8738,25.8835,453856.0
2020-07-23 14:30:00,26.7,26.85,26.69,26.78,233255.0,25.8835,26.029,25.8738,25.9611,233255.0
2020-07-23 14:40:00,26.79,26.85,26.77,26.85,138817.0,25.9708,26.029,25.9514,26.029,138817.0
2020-07-23 14:50:00,26.85,26.89,26.83,26.87,163744.0,26.029,26.0677,26.0096,26.0483,163744.0
2020-07-23 15:00:00,26.88,26.92,26.81,26.82,168325.0,26.058,26.0968,25.9902,25.9999,168325.0
2020-07-23 15:10:00,26.82,26.89,26.81,26.89,136018.0,25.9999,26.0677,25.9902,26.0677,136018.0
2020-07-23 15:20:00,26.89,26.91,26.8,26.85,246477.0,26.0677,26.0871,25.9805,26.029,246477.0
2020-07-23 15:30:00,26.85,26.9,26.79,26.8,531764.0,26.029,26.0774,25.9708,25.9805,531764.0
2020-07-23 15:40:00,26.8,26.83,26.76,26.78,333958.0,25.9805,26.0096,25.9417,25.9611,333958.0
2020-07-23 15:50:00,26.77,26.81,26.72,26.76,1195750.0,25.9514,25.9902,25.9029,25.9417,1195750.0
2020-07-24 09:30:00,26.6,26.88,26.57,26.64,507863.0,25.7866,26.058,25.7575,25.8254,507863.0
2020-07-24 09:40:00,26.65,26.83,26.62,26.83,272550.0,25.8351,26.0096,25.806,26.0096,272550.0
2020-07-24 09:50:00,26.84,26.86,26.69,26.71,414498.0,26.0193,26.0386,25.8738,25.8932,414498.0
2020-07-24 10:00:00,26.71,26.78,26.63,26.68,341046.0,25.8932,25.9611,25.8157,25.8642,341046.0
2020-07-24 10:10:00,26.68,26.79,26.63,26.64,226172.0,25.8642,25.9708,25.8157,25.8254,226172.0
2020-07-24 10:20:00,26.63,26.63,26.55,26.57,239014.0,25.8157,25.8157,25.7381,25.7575,239014.0
2020-07-24 10:30:00,26.58,26.59,26.5,26.57,302812.0,25.7672,25.7769,25.6897,25.7575,302812.0
2020-07-24 10:40:00,26.56,26.69,26.55,26.65,124953.0,25.7478,25.8738,25.7381,25.8351,124953.0
2020-07-24 10:50:00,26.65,26.65,26.52,26.55,128182.0,25.8351,25.8351,25.709,25.7381,128182.0
2020-07-24 11:00:00,26.55,26.63,26.48,26.48,187123.0,25.7381,25.8157,25.6703,25.6703,187123.0
2020-07-24 11:10:00,26.49,26.53,26.44,26.44,249848.0,25.68,25.7187,25.6315,25.6315,249848.0
2020-07-24 11:20:00,26.45,26.46,26.32,26.33,228518.0,25.6412,25.6509,25.5152,25.5249,228518.0
2020-07-24 11:30:00,26.33,26.44,26.33,26.4,139970.0,25.5249,25.6315,25.5249,25.5927,139970.0
2020-07-24 11:40:00,26.39,26.41,26.31,26.33,100448.0,25.583,25.6024,25.5055,25.5249,100448.0
2020-07-24 11:50:00,26.33,26.36,26.26,26.28,131473.0,25.5249,25.5539,25.457,25.4764,131473.0
2020-07-24 12:00:00,26.28,26.29,26.21,26.22,266673.0,25.4764,25.4861,25.4085,25.4182,266673.0
2020-07-24 12:10:00,26.22,26.33,26.21,26.29,112942.0,25.4182,25.5249,25.4085,25.4861,112942.0
2020-07-24 12:20:00,26.29,26.32,26.28,26.31,97765.0,25.4861,25.5152,25.4764,25.5055,97765.0
2020-07-24 12:30:00,26.3,26.33,26.3,26.32,67284.0,25.4958,25.5249,25.4958,25.5152,67284.0
2020-07-24 12:40:00,26.32,26.32,26.27,26.29,50894.0,25.5152,25.5152,25.4667,25.4861,50894.0
2020-07-24 12:50:00,26.29,26.39,26.28,26.36,210447.0,25.4861,25.583,25.4764,25.5539,210447.0
2020-07-24 13:00:00,26.36,26.38,26.3,26.32,104239.0,25.5539,25.5733,25.4958,25.5152,104239.0
2020-07-24 13:10:00,26.32,26.32,26.24,26.32,82707.0,25.5152,25.5152,25.4376,25.5152,82707.0
2020-07-24 13:20:00,26.32,26.34,26.28,26.29,82333.0,25.5152,25.5345,25.4764,25.4861,82333.0
2020-07-24 13:30:00,26.28,26.28,26.19,26.2,133772.0,25.4764,25.4764,25.3891,25.3988,133772.0
2020-07-24 13:40:00,26.2,26.2,26.15,26.16,75928.0,25.3988,25.3988,25.3504,25.3601,75928.0
2020-07-24 13:50:00,26.16,26.18,26.11,26.14,74963.0,25.3601,25.3794,25.3116,25.3407,74963.0
2020-07-24 14:00:00,26.14,26.25,26.13,26.25,114659.0,25.3407,25.4473,25.331,25.4473,114659.0
2020-07-24 14:10:00,26.24,26.25,26.21,26.24,60056.0,25.4376,25.4473,25.4085,25.4376,60056.0
2020-07-24 14:20:00,26.24,26.26,26.2,26.24,84310.0,25.4376,25.457,25.3988,25.4376,84310.0
2020-07-24 14:30:00,26.24,26.25,26.18,26.24,78603.0,25.4376,25.4473,25.3794,25.4376,78603.0
2020-07-24 14:40:00,26.23,26.31,26.23,26.28,120410.0,25.4279,25.5055,25.4279,25.4764,120410.0
2020-07-24 14:50:00,26.27,26.29,26.23,26.24,76624.0,25.4667,25.4861,25.4279,25.4376,76624.0
2020-07-24 15:00:00,26.23,26.29,26.21,26.25,98179.0,25.4279,25.4861,25.4085,25.4473,98179.0
2020-07-24 15:10:00,26.25,26.3,26.23,26.24,156898.0,25.4473,25.4958,25.4279,25.4376,156898.0
2020-07-24 15:20:00,26.24,26.28,26.2,26.23,263817.0,25.4376,25.4764,25.3988,25.4279,263817.0
2020-07-24 15:30:00,26.23,26.32,26.2,26.3,216867.0,25.4279,25.5152,25.3988,25.4958,216867.0
2020-07-24 15:40:00,26.3,26.32,26.26,26.29,165813.0,25.4958,25.5152,25.457,25.4861,165813.0
2020-07-24 15:50:00,26.28,26.31,26.23,26.26,485740.0,25.4764,25.5055,25.4279,25.457,485740.0
2020-07-27 09:30:00,25.88,25.92,25.53,25.54,1199958.0,25.0886,25.1274,24.7493,24.759,1199958.0
2020-07-27 09:40:00,25.53,25.62,25.49,25.55,708796.0,24.7493,24.8366,24.7105,24.7687,708796.0
2020-07-27 09:50:00,25.55,25.77,25.53,25.77,501284.0,24.7687,24.982,24.7493,24.982,501284.0
2020-07-27 10:00:00,25.77,25.77,25.36,25.58,894291.0,24.982,24.982,24.5845,24.7978,894291.0
2020-07-27 10:10:00,25.59,25.7,25.55,25.59,496990.0,24.8075,24.9141,24.7687,24.8075,496990.0
2020-07-27 10:20:00,25.6,25.61,25.49,25.6,653724.0,24.8172,24.8269,24.7105,24.8172,653724.0
2020-07-27 10:30:00,25.59,25.66,25.52,25.64,511472.0,24.8075,24.8753,24.7396,24.856,511472.0
2020-07-27 10:40:00,25.64,25.65,25.42,25.46,702978.0,24.856,24.8656,24.6427,24.6815,702978.0
2020-07-27 10:50:00,25.45,25.49,25.4,25.44,331190.0,24.6718,24.7105,24.6233,24.6621,331190.0
2020-07-27 11:00:00,25.43,25.46,25.33,25.36,293820.0,24.6524,24.6815,24.5554,24.5845,293820.0
2020-07-27 11:10:00,25.36,25.45,25.31,25.44,583334.0,24.5845,24.6718,24.536,24.6621,583334.0
2020-07-27 11:20:00,25.45,25.5,25.4,25.5,347521.0,24.6718,24.7202,24.6233,24.7202,347521.0
2020-07-27 11:30:00,25.5,25.65,25.49,25.56,424268.0,24.7202,24.8656,24.7105,24.7784,424268.0
2020-07-27 11:40:00,25.56,25.65,25.56,25.64,237150.0,24.7784,24.8656,24.7784,24.856,237150.0
2020-07-27 11:50:00,25.64,25.69,25.58,25.65,183262.0,24.856,24.9044,24.7978,24.8656,183262.0
2020-07-27 12:00:00,25.65,25.74,25.65,25.73,186867.0,24.8656,24.9529,24.8656,24.9432,186867.0
2020-07-27 12:10:00,25.73,25.75,25.63,25.68,105671.0,24.9432,24.9626,24.8463,24.8947,105671.0
2020-07-27 12:20:00,25.68,25.73,25.65,25.72,101168.0,24.8947,24.9432,24.8656,24.9335,101168.0
2020-07-27 12:30:00,25.72,25.72,25.56,25.56,175689.0,24.9335,24.9335,24.7784,24.7784,175689.0
2020-07-27 12:40:00,25.57,25.66,25.55,25.62,197280.0,24.7881,24.8753,24.7687,24.8366,197280.0
2020-07-27 12:50:00,25.62,25.68,25.62,25.64,113718.0,24.8366,24.8947,24.8366,24.856,113718.0
2020-07-27 13:00:00,25.64,25.65,25.56,25.62,128003.0,24.856,24.8656,24.7784,24.8366,128003.0
2020-07-27 13:10:00,25.62,25.63,25.57,25.6,96806.0,24.8366,24.8463,24.7881,24.8172,96806.0
2020-07-27 13:20:00,25.6,25.66,25.57,25.63,102921.0,24.8172,24.8753,24.7881,24.8463,102921.0
2020-07-27 13:30:00,25.62,25.63,25.58,25.61,111599.0,24.8366,24.8463,24.7978,24.8269,111599.0
2020-07-27 13:40:00,25.61,25.71,25.56,25.69,269032.0,24.8269,24.9238,24.7784,24.9044,269032.0
2020-07-27 13:50:00,25.69,25.7,25.56,25.58,145279.0,24.9044,24.9141,24.7784,24.7978,145279.0
2020-07-27 14:00:00,25.58,25.6,25.52,25.55,138795.0,24.7978,24.8172,24.7396,24.7687,138795.0
2020-07-27 14:10:00,25.55,25.56,25.51,25.51,145568.0,24.7687,24.7784,24.7299,24.7299,145568.0
2020-07-27 14:20:00,25.52,25.54,25.45,25.49,281467.0,24.7396,24.759,24.6718,24.7105,281467.0
2020-07-27 14:30:00,25.49,25.64,25.49,25.63,325915.0,24.7105,24.856,24.7105,24.8463,325915.0
2020-07-27 14:40:00,25.63,25.74,25.62,25.69,330193.0,24.8463,24.9529,24.8366,24.9044,330193.0
2020-07-27 14:50:00,25.69,25.76,25.64,25.64,342673.0,24.9044,24.9723,24.856,24.856,342673.0
2020-07-27 15:00:00,25.64,25.69,25.62,25.66,267746.0,24.856,24.9044,24.8366,24.8753,267746.0
2020-07-27 15:10:00,25.66,25.71,25.62,25.63,477782.0,24.8753,24.9238,24.8366,24.8463,477782.0
2020-07-27 15:20:00,25.63,25.67,25.61,25.64,414349.0,24.8463,24.885,24.8269,24.856,414349.0
2020-07-27 15:30:00,25.64,25.74,25.64,25.67,458099.0,24.856,24.9529,24.856,24.885,458099.0
2020-07-27 15:40:00,25.66,25.72,25.64,25.71,504188.0,24.8753,24.9335,24.856,24.9238,504188.0
2020-07-27 15:50:00,25.71,25.72,25.63,25.7,996442.0,24.9238,24.9335,24.8463,24.9141,996442.0
2020-07-28 09:30:00,25.78,26.3,25.69,26.29,984979.0,24.9917,25.4958,24.9044,25.4861,984979.0
2020-07-28 09:40:00,26.29,26.35,26.2,26.26,351724.0,25.4861,25.5442,25.3988,25.457,351724.0
2020-07-28 09:50:00,26.25,26.26,26.11,26.15,288975.0,25.4473,25.457,25.3116,25.3504,288975.0
2020-07-28 10:00:00,26.16,26.41,26.13,26.36,364687.0,25.3601,25.6024,25.331,25.5539,364687.0
2020-07-28 10:10:00,26.35,26.38,26.29,26.34,289050.0,25.5442,25.5733,25.4861,25.5345,289050.0
2020-07-28 10:20:00,26.33,26.36,26.09,26.12,359363.0,25.5249,25.5539,25.2922,25.3213,359363.0
2020-07-28 10:30:00,26.12,26.15,26.05,26.12,172294.0,25.3213,25.3504,25.2534,25.3213,172294.0
2020-07-28 10:40:00,26.11,26.21,26.05,26.2,255099.0,25.3116,25.4085,25.2534,25.3988,255099.0
2020-07-28 10:50:00,26.2,26.4,26.14,26.39,431227.0,25.3988,25.5927,25.3407,25.583,431227.0
2020-07-28 11:00:00,26.39,26.42,26.32,26.38,173774.0,25.583,25.6121,25.5152,25.5733,173774.0
2020-07-28 11:10:00,26.38,26.51,26.37,26.42,295819.0,25.5733,25.6993,25.5636,25.6121,295819.0
2020-07-28 11:20:00,26.42,26.53,26.39,26.49,208285.0,25.6121,25.7187,25.583,25.68,208285.0
2020-07-28 11:30:00,26.49,26.54,26.44,26.52,257883.0,25.68,25.7284,25.6315,25.709,257883.0
2020-07-28 11:40:00,26.52,26.53,26.41,26.47,204926.0,25.709,25.7187,25.6024,25.6606,204926.0
2020-07-28 11:50:00,26.46,26.48,26.38,26.45,109186.0,25.6509,25.6703,25.5733,25.6412,109186.0
2020-07-28 12:00:00,26.46,26.47,26.4,26.44,180991.0,25.6509,25.6606,25.5927,25.6315,180991.0
2020-07-28 12:10:00,26.44,26.46,26.37,26.42,175742.0,25.6315,25.6509,25.5636,25.6121,175742.0
2020-07-28 12:20:00,26.4,26.43,26.36,26.39,127185.0,25.5927,25.6218,25.5539,25.583,127185.0
2020-07-28 12:30:00,26.4,26.51,26.39,26.49,222426.0,25.5927,25.6993,25.583,25.68,222426.0
2020-07-28 12:40:00,26.49,26.5,26.4,26.42,79747.0,25.68,25.6897,25.5927,25.6121,79747.0
2020-07-28 12:50:00,26.42,26.47,26.41,26.42,116219.0,25.6121,25.6606,25.6024,25.6121,116219.0
2020-07-28 13:00:00,26.42,26.45,26.4,26.44,98849.0,25.6121,25.6412,25.5927,25.6315,98849.0
2020-07-28 13:10:00,26.44,26.44,26.31,26.34,153265.0,25.6315,25.6315,25.5055,25.5345,153265.0
2020-07-28 13:20:00,26.34,26.47,26.34,26.46,135055.0,25.5345,25.6606,25.5345,25.6509,135055.0
2020-07-28 13:30:00,26.47,26.49,26.42,26.43,155573.0,25.6606,25.68,25.6121,25.6218,155573.0
2020-07-28 13:40:00,26.44,26.49,26.42,26.49,136275.0,25.6315,25.68,25.6121,25.68,136275.0
2020-07-28 13:50:00,26.49,26.55,26.48,26.54,164867.0,25.68,25.7381,25.6703,25.7284,164867.0
2020-07-28 14:00:00,26.54,26.66,26.53,26.64,150197.0,25.7284,25.8448,25.7187,25.8254,150197.0
2020-07-28 14:10:00,26.63,26.68,26.62,26.68,128764.0,25.8157,25.8642,25.806,25.8642,128764.0
2020-07-28 14:20:00,26.67,26.68,26.62,26.65,186376.0,25.8545,25.8642,25.806,25.8351,186376.0
2020-07-28 14:30:00,26.65,26.75,26.64,26.7,245992.0,25.8351,25.932,25.8254,25.8835,245992.0
2020-07-28 14:40:00,26.7,26.7,26.63,26.67,180347.0,25.8835,25.8835,25.8157,25.8545,180347.0
2020-07-28 14:50:00,26.66,26.75,26.64,26.68,195241.0,25.8448,25.932,25.8254,25.8642,195241.0
2020-07-28 15:00:00,26.68,26.71,26.62,26.65,201576.0,25.8642,25.8932,25.806,25.8351,201576.0
2020-07-28 15:10:00,26.66,26.7,26.62,26.7,280963.0,25.8448,25.8835,25.806,25.8835,280963.0
2020-07-28 15:20:00,26.69,26.7,26.52,26.53,307776.0,25.8738,25.8835,25.709,25.7187,307776.0
2020-07-28 15:30:00,26.53,26.54,26.43,26.45,412994.0,25.7187,25.7284,25.6218,25.6412,412994.0
2020-07-28 15:40:00,26.45,26.48,26.38,26.39,456055.0,25.6412,25.6703,25.5733,25.583,456055.0
2020-07-28 15:50:00,26.38,26.42,26.32,26.36,1546497.0,25.5733,25.6121,25.5152,25.5539,1546497.0
2020-07-29 09:30:00,27.04,27.05,26.03,26.1,1426498.0,26.2131,26.2228,25.234,25.3019,1426498.0
2020-07-29 09:40:00,26.1,26.39,26.09,26.38,741908.0,25.3019,25.583,25.2922,25.5733,741908.0
2020-07-29 09:50:00,26.37,26.79,26.31,26.72,944853.0,25.5636,25.9708,25.5055,25.9029,944853.0
2020-07-29 10:00:00,26.73,26.77,26.46,26.66,987722.0,25.9126,25.9514,25.6509,25.8448,987722.0
2020-07-29 10:10:00,26.66,26.91,26.63,26.69,493964.0,25.8448,26.0871,25.8157,25.8738,493964.0
2020-07-29 10:20:00,26.69,26.74,25.68,25.69,1273681.0,25.8738,25.9223,24.8947,24.9044,1273681.0
2020-07-29 10:30:00,25.69,25.7,24.93,25.21,3288855.0,24.9044,24.9141,24.1677,24.4391,3288855.0
2020-07-29 10:40:00,25.21,25.54,25.21,25.41,1490181.0,24.4391,24.759,24.4391,24.633,1490181.0
2020-07-29 10:50:00,25.4,25.5,25.36,25.39,727673.0,24.6233,24.7202,24.5845,24.6136,727673.0
2020-07-29 11:00:00,25.39,25.65,25.39,25.61,828785.0,24.6136,24.8656,24.6136,24.8269,828785.0
2020-07-29 11:10:00,25.6,25.77,25.57,25.71,634986.0,24.8172,24.982,24.7881,24.9238,634986.0
2020-07-29 11:20:00,25.71,25.83,25.6,25.78,516967.0,24.9238,25.0401,24.8172,24.9917,516967.0
2020-07-29 11:30:00,25.78,25.78,25.53,25.57,789830.0,24.9917,24.9917,24.7493,24.7881,789830.0
2020-07-29 11:40:00,25.56,25.56,25.4,25.48,294532.0,24.7784,24.7784,24.6233,24.7008,294532.0
2020-07-29 11:50:00,25.48,25.6,25.42,25.55,389282.0,24.7008,24.8172,24.6427,24.7687,389282.0
2020-07-29 12:00:00,25.55,25.7,25.52,25.67,257736.0,24.7687,24.9141,24.7396,24.885,257736.0
2020-07-29 12:10:00,25.67,25.74,25.6,25.66,372936.0,24.885,24.9529,24.8172,24.8753,372936.0
2020-07-29 12:20:00,25.66,25.84,25.65,25.83,582632.0,24.8753,25.0498,24.8656,25.0401,582632.0
2020-07-29 12:30:00,25.82,25.95,25.77,25.86,707120.0,25.0304,25.1565,24.982,25.0692,707120.0
2020-07-29 12:40:00,25.86,25.96,25.68,25.77,410771.0,25.0692,25.1662,24.8947,24.982,410771.0
2020-07-29 12:50:00,25.77,25.79,25.61,25.72,593170.0,24.982,25.0014,24.8269,24.9335,593170.0
2020-07-29 13:00:00,25.72,25.89,25.71,25.84,752062.0,24.9335,25.0983,24.9238,25.0498,752062.0
2020-07-29 13:10:00,25.85,25.86,25.77,25.83,266001.0,25.0595,25.0692,24.982,25.0401,266001.0
2020-07-29 13:20:00,25.83,25.9,25.8,25.84,216675.0,25.0401,25.108,25.0111,25.0498,216675.0
2020-07-29 13:30:00,25.84,25.87,25.78,25.8,140114.0,25.0498,25.0789,24.9917,25.0111,140114.0
2020-07-29 13:40:00,25.8,25.83,25.76,25.8,221863.0,25.0111,25.0401,24.9723,25.0111,221863.0
2020-07-29 13:50:00,25.79,25.84,25.78,25.79,217439.0,25.0014,25.0498,24.9917,25.0014,217439.0
2020-07-29 14:00:00,25.79,25.84,25.77,25.8,180587.0,25.0014,25.0498,24.982,25.0111,180587.0
2020-07-29 14:10:00,25.8,25.85,25.77,25.85,208758.0,25.0111,25.0595,24.982,25.0595,208758.0
2020-07-29 14:20:00,25.84,25.88,25.71,25.77,306337.0,25.0498,25.0886,24.9238,24.982,306337.0
2020-07-29 14:30:00,25.78,25.79,25.69,25.76,309312.0,24.9917,25.0014,24.9044,24.9723,309312.0
2020-07-29 14:40:00,25.76,25.85,25.71,25.77,354614.0,24.9723,25.0595,24.9238,24.982,354614.0
2020-07-29 14:50:00,25.76,25.83,25.75,25.77,246111.0,24.9723,25.0401,24.9626,24.982,246111.0
2020-07-29 15:00:00,25.77,25.82,25.74,25.81,347236.0,24.982,25.0304,24.9529,25.0208,347236.0
2020-07-29 15:10:00,25.81,25.9,25.78,25.88,215478.0,25.0208,25.108,24.9917,25.0886,215478.0
2020-07-29 15:20:00,25.87,25.94,25.82,25.91,535299.0,25.0789,25.1468,25.0304,25.1177,535299.0
2020-07-29 15:30:00,25.91,25.98,25.88,25.92,621447.0,25.1177,25.1856,25.0886,25.1274,621447.0
2020-07-29 15:40:00,25.92,25.96,25.9,25.92,655990.0,25.1274,25.1662,25.108,25.1274,655990.0
2020-07-29 15:50:00,25.91,25.95,25.8,25.89,1927866.0,25.1177,25.1565,25.0111,25.0983,1927866.0
2020-07-30 09:30:00,25.13,25.46,25.03,25.21,1001814.0,24.3615,24.6815,24.2646,24.4391,1001814.0
2020-07-30 09:40:00,25.22,25.41,25.19,25.29,728777.0,24.4488,24.633,24.4197,24.5167,728777.0
2020-07-30 09:50:00,25.28,25.28,25.15,25.17,769424.0,24.507,24.507,24.3809,24.4003,769424.0
2020-07-30 10:00:00,25.17,25.2,25.05,25.17,676345.0,24.4003,24.4294,24.284,24.4003,676345.0
2020-07-30 10:10:00,25.18,25.38,25.16,25.35,427850.0,24.41,24.6039,24.3906,24.5748,427850.0
2020-07-30 10:20:00,25.34,25.38,25.23,25.24,307193.0,24.5651,24.6039,24.4585,24.4682,307193.0
2020-07-30 10:30:00,25.25,25.33,25.22,25.32,292028.0,24.4779,24.5554,24.4488,24.5457,292028.0
2020-07-30 10:40:00,25.32,25.33,25.17,25.18,384215.0,24.5457,24.5554,24.4003,24.41,384215.0
2020-07-30 10:50:00,25.18,25.22,25.16,25.19,230201.0,24.41,24.4488,24.3906,24.4197,230201.0
2020-07-30 11:00:00,25.19,25.24,25.15,25.23,274958.0,24.4197,24.4682,24.3809,24.4585,274958.0
2020-07-30 11:10:00,25.22,25.28,25.2,25.23,485016.0,24.4488,24.507,24.4294,24.4585,485016.0
2020-07-30 11:20:00,25.23,25.25,25.08,25.11,275229.0,24.4585,24.4779,24.3131,24.3422,275229.0
2020-07-30 11:30:00,25.1,25.14,25.04,25.08,318571.0,24.3325,24.3712,24.2743,24.3131,318571.0
2020-07-30 11:40:00,25.08,25.12,25.04,25.06,255598.0,24.3131,24.3519,24.2743,24.2937,255598.0
2020-07-30 11:50:00,25.06,25.11,25.06,25.11,226315.0,24.2937,24.3422,24.2937,24.3422,226315.0
2020-07-30 12:00:00,25.11,25.17,25.08,25.09,280784.0,24.3422,24.4003,24.3131,24.3228,280784.0
2020-07-30 12:10:00,25.09,25.23,25.08,25.22,273253.0,24.3228,24.4585,24.3131,24.4488,273253.0
2020-07-30 12:20:00,25.22,25.24,25.18,25.18,219768.0,24.4488,24.4682,24.41,24.41,219768.0
2020-07-30 12:30:00,25.19,25.23,25.18,25.21,175964.0,24.4197,24.4585,24.41,24.4391,175964.0
2020-07-30 12:40:00,25.21,25.21,25.11,25.13,232599.0,24.4391,24.4391,24.3422,24.3615,232599.0
2020-07-30 12:50:00,25.13,25.2,25.1,25.2,196640.0,24.3615,24.4294,24.3325,24.4294,196640.0
2020-07-30 13:00:00,25.19,25.26,25.18,25.23,232803.0,24.4197,24.4876,24.41,24.4585,232803.0
2020-07-30 13:10:00,25.23,25.27,25.21,25.25,235055.0,24.4585,24.4973,24.4391,24.4779,235055.0
2020-07-30 13:20:00,25.25,25.25,25.08,25.1,405303.0,24.4779,24.4779,24.3131,24.3325,405303.0
2020-07-30 13:30:00,25.1,25.1,25.04,25.04,252978.0,24.3325,24.3325,24.2743,24.2743,252978.0
2020-07-30 13:40:00,25.05,25.08,25.02,25.04,251594.0,24.284,24.3131,24.2549,24.2743,251594.0
2020-07-30 13:50:00,25.04,25.13,25.03,25.1,432187.0,24.2743,24.3615,24.2646,24.3325,432187.0
2020-07-30 14:00:00,25.11,25.14,25.09,25.13,253841.0,24.3422,24.3712,24.3228,24.3615,253841.0
2020-07-30 14:10:00,25.13,25.18,25.13,25.16,206129.0,24.3615,24.41,24.3615,24.3906,206129.0
2020-07-30 14:20:00,25.17,25.21,25.13,25.16,213031.0,24.4003,24.4391,24.3615,24.3906,213031.0
2020-07-30 14:30:00,25.16,25.18,25.15,25.16,205591.0,24.3906,24.41,24.3809,24.3906,205591.0
2020-07-30 14:40:00,25.17,25.21,25.16,25.2,252064.0,24.4003,24.4391,24.3906,24.4294,252064.0
2020-07-30 14:50:00,25.21,25.21,25.14,25.17,310620.0,24.4391,24.4391,24.3712,24.4003,310620.0
2020-07-30 15:00:00,25.16,25.2,25.14,25.15,297142.0,24.3906,24.4294,24.3712,24.3809,297142.0
2020-07-30 15:10:00,25.15,25.2,25.13,25.19,309580.0,24.3809,24.4294,24.3615,24.4197,309580.0
2020-07-30 15:20:00,25.2,25.23,25.18,25.23,344630.0,24.4294,24.4585,24.41,24.4585,344630.0
2020-07-30 15:30:00,25.23,25.26,25.2,25.22,286131.0,24.4585,24.4876,24.4294,24.4488,286131.0
2020-07-30 15:40:00,25.23,25.26,25.22,25.24,359411.0,24.4585,24.4876,24.4488,24.4682,359411.0
2020-07-30 15:50:00,25.24,25.26,25.19,25.21,1166852.0,24.4682,24.4876,24.4197,24.4391,1166852.0
2020-07-31 09:30:00,25.12,25.15,24.93,24.99,740997.0,24.3519,24.3809,24.1677,24.2258,740997.0
2020-07-31 09:40:00,24.98,24.99,24.7,24.74,843483.0,24.2161,24.2258,23.9447,23.9835,843483.0
2020-07-31 09:50:00,24.73,24.82,24.71,24.78,430949.0,23.9738,24.061,23.9544,24.0223,430949.0
2020-07-31 10:00:00,24.78,24.83,24.68,24.74,486890.0,24.0223,24.0707,23.9253,23.9835,486890.0
2020-07-31 10:10:00,24.74,24.77,24.63,24.65,330333.0,23.9835,24.0126,23.8768,23.8962,330333.0
2020-07-31 10:20:00,24.64,24.68,24.59,24.66,393267.0,23.8865,23.9253,23.8381,23.9059,393267.0
2020-07-31 10:30:00,24.65,24.76,24.65,24.71,562491.0,23.8962,24.0029,23.8962,23.9544,562491.0
2020-07-31 10:40:00,24.71,24.71,24.56,24.65,234711.0,23.9544,23.9544,23.809,23.8962,234711.0
2020-07-31 10:50:00,24.64,24.67,24.56,24.67,176941.0,23.8865,23.9156,23.809,23.9156,176941.0
2020-07-31 11:00:00,24.67,24.68,24.52,24.53,169223.0,23.9156,23.9253,23.7702,23.7799,169223.0
2020-07-31 11:10:00,24.53,24.56,24.47,24.51,282582.0,23.7799,23.809,23.7217,23.7605,282582.0
2020-07-31 11:20:00,24.52,24.56,24.49,24.54,176546.0,23.7702,23.809,23.7411,23.7896,176546.0
2020-07-31 11:30:00,24.54,24.56,24.44,24.51,222025.0,23.7896,23.809,23.6926,23.7605,222025.0
2020-07-31 11:40:00,24.51,24.55,24.45,24.48,141745.0,23.7605,23.7993,23.7023,23.7314,141745.0
2020-07-31 11:50:00,24.48,24.51,24.45,24.46,137135.0,23.7314,23.7605,23.7023,23.712,137135.0
2020-07-31 12:00:00,24.46,24.56,24.46,24.49,161071.0,23.712,23.809,23.712,23.7411,161071.0
2020-07-31 12:10:00,24.49,24.57,24.49,24.52,137137.0,23.7411,23.8187,23.7411,23.7702,137137.0
2020-07-31 12:20:00,24.51,24.62,24.51,24.61,121923.0,23.7605,23.8671,23.7605,23.8574,121923.0
2020-07-31 12:30:00,24.6,24.64,24.55,24.57,427616.0,23.8478,23.8865,23.7993,23.8187,427616.0
2020-07-31 12:40:00,24.57,24.59,24.54,24.54,140038.0,23.8187,23.8381,23.7896,23.7896,140038.0
2020-07-31 12:50:00,24.55,24.62,24.54,24.57,193119.0,23.7993,23.8671,23.7896,23.8187,193119.0
2020-07-31 13:00:00,24.57,24.59,24.53,24.57,148884.0,23.8187,23.8381,23.7799,23.8187,148884.0
2020-07-31 13:10:00,24.58,24.65,24.56,24.64,191078.0,23.8284,23.8962,23.809,23.8865,191078.0
2020-07-31 13:20:00,24.65,24.72,24.64,24.72,150414.0,23.8962,23.9641,23.8865,23.9641,150414.0
2020-07-31 13:30:00,24.71,24.77,24.71,24.76,189181.0,23.9544,24.0126,23.9544,24.0029,189181.0
2020-07-31 13:40:00,24.75,24.78,24.73,24.76,149328.0,23.9932,24.0223,23.9738,24.0029,149328.0
2020-07-31 13:50:00,24.76,24.77,24.68,24.71,304396.0,24.0029,24.0126,23.9253,23.9544,304396.0
2020-07-31 14:00:00,24.71,24.78,24.69,24.7,144127.0,23.9544,24.0223,23.935,23.9447,144127.0
2020-07-31 14:10:00,24.7,24.71,24.63,24.71,199797.0,23.9447,23.9544,23.8768,23.9544,199797.0
2020-07-31 14:20:00,24.71,24.72,24.64,24.7,208192.0,23.9544,23.9641,23.8865,23.9447,208192.0
2020-07-31 14:30:00,24.7,24.72,24.65,24.69,157134.0,23.9447,23.9641,23.8962,23.935,157134.0
2020-07-31 14:40:00,24.69,24.76,24.67,24.73,184404.0,23.935,24.0029,23.9156,23.9738,184404.0
2020-07-31 14:50:00,24.72,24.82,24.72,24.82,292056.0,23.9641,24.061,23.9641,24.061,292056.0
2020-07-31 15:00:00,24.82,24.82,24.76,24.76,204794.0,24.061,24.061,24.0029,24.0029,204794.0
2020-07-31 15:10:00,24.76,24.77,24.66,24.7,234918.0,24.0029,24.0126,23.9059,23.9447,234918.0
2020-07-31 15:20:00,24.7,24.74,24.69,24.71,144280.0,23.9447,23.9835,23.935,23.9544,144280.0
2020-07-31 15:30:00,24.71,24.79,24.71,24.76,321422.0,23.9544,24.0319,23.9544,24.0029,321422.0
2020-07-31 15:40:00,24.75,24.88,24.74,24.83,832486.0,23.9932,24.1192,23.9835,24.0707,832486.0
2020-07-31 15:50:00,24.83,24.9,24.76,24.89,832553.0,24.0707,24.1386,24.0029,24.1289,832553.0
2020-08-03 09:30:00,25.06,25.13,24.82,24.91,610223.0,24.2937,24.3615,24.061,24.1483,610223.0
2020-08-03 09:40:00,24.91,25.02,24.89,24.98,203344.0,24.1483,24.2549,24.1289,24.2161,203344.0
2020-08-03 09:50:00,24.99,25.1,24.97,25.05,187149.0,24.2258,24.3325,24.2064,24.284,187149.0
2020-08-03 10:00:00,25.05,25.31,25.03,25.24,270834.0,24.284,24.536,24.2646,24.4682,270834.0
2020-08-03 10:10:00,25.25,25.35,25.25,25.27,274966.0,24.4779,24.5748,24.4779,24.4973,274966.0
2020-08-03 10:20:00,25.27,25.46,25.26,25.4,327164.0,24.4973,24.6815,24.4876,24.6233,327164.0
2020-08-03 10:30:00,25.39,25.5,25.38,25.49,353166.0,24.6136,24.7202,24.6039,24.7105,353166.0
2020-08-03 10:40:00,25.48,25.5,25.41,25.42,250189.0,24.7008,24.7202,24.633,24.6427,250189.0
2020-08-03 10:50:00,25.42,25.46,25.35,25.45,123340.0,24.6427,24.6815,24.5748,24.6718,123340.0
2020-08-03 11:00:00,25.44,25.49,25.4,25.45,146999.0,24.6621,24.7105,24.6233,24.6718,146999.0
2020-08-03 11:10:00,25.45,25.5,25.45,25.49,129909.0,24.6718,24.7202,24.6718,24.7105,129909.0
2020-08-03 11:20:00,25.49,25.53,25.47,25.48,184459.0,24.7105,24.7493,24.6912,24.7008,184459.0
2020-08-03 11:30:00,25.49,25.61,25.48,25.57,171989.0,24.7105,24.8269,24.7008,24.7881,171989.0
2020-08-03 11:40:00,25.58,25.64,25.56,25.57,189198.0,24.7978,24.856,24.7784,24.7881,189198.0
2020-08-03 11:50:00,25.57,25.61,25.5,25.52,260770.0,24.7881,24.8269,24.7202,24.7396,260770.0
2020-08-03 12:00:00,25.52,25.54,25.45,25.49,201564.0,24.7396,24.759,24.6718,24.7105,201564.0
2020-08-03 12:10:00,25.49,25.51,25.44,25.48,104028.0,24.7105,24.7299,24.6621,24.7008,104028.0
2020-08-03 12:20:00,25.48,25.48,25.44,25.45,128424.0,24.7008,24.7008,24.6621,24.6718,128424.0
2020-08-03 12:30:00,25.45,25.52,25.45,25.52,114292.0,24.6718,24.7396,24.6718,24.7396,114292.0
2020-08-03 12:40:00,25.53,25.6,25.52,25.56,132296.0,24.7493,24.8172,24.7396,24.7784,132296.0
2020-08-03 12:50:00,25.56,25.61,25.55,25.59,117043.0,24.7784,24.8269,24.7687,24.8075,117043.0
2020-08-03 13:00:00,25.58,25.59,25.55,25.55,92159.0,24.7978,24.8075,24.7687,24.7687,92159.0
2020-08-03 13:10:00,25.55,25.56,25.49,25.52,92044.0,24.7687,24.7784,24.7105,24.7396,92044.0
2020-08-03 13:20:00,25.52,25.6,25.51,25.6,90183.0,24.7396,24.8172,24.7299,24.8172,90183.0
2020-08-03 13:30:00,25.6,25.64,25.58,25.64,115897.0,24.8172,24.856,24.7978,24.856,115897.0
2020-08-03 13:40:00,25.64,25.7,25.62,25.66,174220.0,24.856,24.9141,24.8366,24.8753,174220.0
2020-08-03 13:50:00,25.66,25.69,25.66,25.68,64316.0,24.8753,24.9044,24.8753,24.8947,64316.0
2020-08-03 14:00:00,25.68,25.69,25.59,25.62,132259.0,24.8947,24.9044,24.8075,24.8366,132259.0
2020-08-03 14:10:00,25.62,25.64,25.59,25.64,93247.0,24.8366,24.856,24.8075,24.856,93247.0
2020-08-03 14:20:00,25.63,25.69,25.63,25.68,125080.0,24.8463,24.9044,24.8463,24.8947,125080.0
2020-08-03 14:30:00,25.67,25.72,25.66,25.71,218050.0,24.885,24.9335,24.8753,24.9238,218050.0
2020-08-03 14:40:00,25.71,25.74,25.71,25.72,123935.0,24.9238,24.9529,24.9238,24.9335,123935.0
2020-08-03 14:50:00,25.71,25.75,25.7,25.74,119296.0,24.9238,24.9626,24.9141,24.9529,119296.0
2020-08-03 15:00:00,25.75,25.76,25.73,25.74,152132.0,24.9626,24.9723,24.9432,24.9529,152132.0
2020-08-03 15:10:00,25.74,25.77,25.7,25.7,251168.0,24.9529,24.982,24.9141,24.9141,251168.0
2020-08-03 15:20:00,25.7,25.72,25.68,25.68,162480.0,24.9141,24.9335,24.8947,24.8947,162480.0
2020-08-03 15:30:00,25.68,25.7,25.61,25.64,378364.0,24.8947,24.9141,24.8269,24.856,378364.0
2020-08-03 15:40:00,25.64,25.65,25.55,25.56,421694.0,24.856,24.8656,24.7687,24.7784,421694.0
2020-08-03 15:50:00,25.56,25.66,25.52,25.64,1129850.0,24.7784,24.8753,24.7396,24.856,1129850.0
2020-08-04 09:30:00,25.87,26.03,25.75,25.92,633007.0,25.0789,25.234,24.9626,25.1274,633007.0
2020-08-04 09:40:00,25.93,25.94,25.74,25.77,328318.0,25.1371,25.1468,24.9529,24.982,328318.0
2020-08-04 09:50:00,25.76,25.94,25.75,25.9,308396.0,24.9723,25.1468,24.9626,25.108,308396.0
2020-08-04 10:00:00,25.89,25.95,25.68,25.78,230778.0,25.0983,25.1565,24.8947,24.9917,230778.0
2020-08-04 10:10:00,25.78,25.83,25.73,25.74,147078.0,24.9917,25.0401,24.9432,24.9529,147078.0
2020-08-04 10:20:00,25.74,25.77,25.69,25.73,207938.0,24.9529,24.982,24.9044,24.9432,207938.0
2020-08-04 10:30:00,25.74,25.74,25.63,25.66,181878.0,24.9529,24.9529,24.8463,24.8753,181878.0
2020-08-04 10:40:00,25.65,25.74,25.65,25.72,283570.0,24.8656,24.9529,24.8656,24.9335,283570.0
2020-08-04 10:50:00,25.72,25.76,25.66,25.69,146107.0,24.9335,24.9723,24.8753,24.9044,146107.0
2020-08-04 11:00:00,25.7,25.75,25.67,25.7,144677.0,24.9141,24.9626,24.885,24.9141,144677.0
2020-08-04 11:10:00,25.71,25.77,25.7,25.75,110450.0,24.9238,24.982,24.9141,24.9626,110450.0
2020-08-04 11:20:00,25.75,25.79,25.72,25.76,170959.0,24.9626,25.0014,24.9335,24.9723,170959.0
2020-08-04 11:30:00,25.76,25.78,25.74,25.75,129217.0,24.9723,24.9917,24.9529,24.9626,129217.0
2020-08-04 11:40:00,25.75,25.79,25.72,25.73,114645.0,24.9626,25.0014,24.9335,24.9432,114645.0
2020-08-04 11:50:00,25.73,25.75,25.66,25.66,116311.0,24.9432,24.9626,24.8753,24.8753,116311.0
2020-08-04 12:00:00,25.67,25.67,25.59,25.6,143156.0,24.885,24.885,24.8075,24.8172,143156.0
2020-08-04 12:10:00,25.6,25.6,25.53,25.58,106488.0,24.8172,24.8172,24.7493,24.7978,106488.0
2020-08-04 12:20:00,25.58,25.59,25.52,25.52,81040.0,24.7978,24.8075,24.7396,24.7396,81040.0
2020-08-04 12:30:00,25.52,25.59,25.51,25.58,271768.0,24.7396,24.8075,24.7299,24.7978,271768.0
2020-08-04 12:40:00,25.57,25.63,25.56,25.59,128443.0,24.7881,24.8463,24.7784,24.8075,128443.0
2020-08-04 12:50:00,25.59,25.62,25.58,25.61,110111.0,24.8075,24.8366,24.7978,24.8269,110111.0
2020-08-04 13:00:00,25.61,25.64,25.57,25.64,132169.0,24.8269,24.856,24.7881,24.856,132169.0
2020-08-04 13:10:00,25.63,25.72,25.62,25.72,79350.0,24.8463,24.9335,24.8366,24.9335,79350.0
2020-08-04 13:20:00,25.71,25.73,25.66,25.67,113855.0,24.9238,24.9432,24.8753,24.885,113855.0
2020-08-04 13:30:00,25.67,25.71,25.65,25.71,83655.0,24.885,24.9238,24.8656,24.9238,83655.0
2020-08-04 13:40:00,25.71,25.71,25.68,25.69,74807.0,24.9238,24.9238,24.8947,24.9044,74807.0
2020-08-04 13:50:00,25.69,25.7,25.63,25.63,83407.0,24.9044,24.9141,24.8463,24.8463,83407.0
2020-08-04 14:00:00,25.63,25.65,25.61,25.62,66688.0,24.8463,24.8656,24.8269,24.8366,66688.0
2020-08-04 14:10:00,25.63,25.69,25.61,25.66,99736.0,24.8463,24.9044,24.8269,24.8753,99736.0
2020-08-04 14:20:00,25.66,25.69,25.64,25.65,81263.0,24.8753,24.9044,24.856,24.8656,81263.0
2020-08-04 14:30:00,25.65,25.65,25.59,25.63,205259.0,24.8656,24.8656,24.8075,24.8463,205259.0
2020-08-04 14:40:00,25.63,25.66,25.62,25.64,89685.0,24.8463,24.8753,24.8366,24.856,89685.0
2020-08-04 14:50:00,25.64,25.68,25.64,25.66,102080.0,24.856,24.8947,24.856,24.8753,102080.0
2020-08-04 15:00:00,25.67,25.68,25.63,25.65,114236.0,24.885,24.8947,24.8463,24.8656,114236.0
2020-08-04 15:10:00,25.65,25.73,25.62,25.71,152766.0,24.8656,24.9432,24.8366,24.9238,152766.0
2020-08-04 15:20:00,25.71,25.74,25.7,25.71,130355.0,24.9238,24.9529,24.9141,24.9238,130355.0
2020-08-04 15:30:00,25.71,25.8,25.7,25.79,397788.0,24.9238,25.0111,24.9141,25.0014,397788.0
2020-08-04 15:40:00,25.79,25.81,25.75,25.8,322814.0,25.0014,25.0208,24.9626,25.0111,322814.0
2020-08-04 15:50:00,25.8,25.82,25.72,25.82,673659.0,25.0111,25.0304,24.9335,25.0304,673659.0
2020-08-05 09:30:00,26.2,26.34,26.01,26.2,522236.0,25.3988,25.5345,25.2146,25.3988,522236.0
2020-08-05 09:40:00,26.2,26.25,25.96,25.96,253390.0,25.3988,25.4473,25.1662,25.1662,253390.0
2020-08-05 09:50:00,25.96,26.09,25.96,26.03,151308.0,25.1662,25.2922,25.1662,25.234,151308.0
2020-08-05 10:00:00,26.04,26.18,25.99,26.16,251219.0,25.2437,25.3794,25.1953,25.3601,251219.0
2020-08-05 10:10:00,26.17,26.19,25.99,26.04,314274.0,25.3697,25.3891,25.1953,25.2437,314274.0
2020-08-05 10:20:00,26.04,26.13,26.02,26.04,152247.0,25.2437,25.331,25.2243,25.2437,152247.0
2020-08-05 10:30:00,26.03,26.08,25.95,25.97,188747.0,25.234,25.2825,25.1565,25.1759,188747.0
2020-08-05 10:40:00,25.97,26.07,25.97,26.06,215145.0,25.1759,25.2728,25.1759,25.2631,215145.0
2020-08-05 10:50:00,26.06,26.07,25.98,26.0,183196.0,25.2631,25.2728,25.1856,25.2049,183196.0
2020-08-05 11:00:00,26.0,26.08,25.99,26.08,170414.0,25.2049,25.2825,25.1953,25.2825,170414.0
2020-08-05 11:10:00,26.07,26.11,26.01,26.1,157920.0,25.2728,25.3116,25.2146,25.3019,157920.0
2020-08-05 11:20:00,26.1,26.11,26.04,26.06,188235.0,25.3019,25.3116,25.2437,25.2631,188235.0
2020-08-05 11:30:00,26.07,26.1,26.04,26.06,111888.0,25.2728,25.3019,25.2437,25.2631,111888.0
2020-08-05 11:40:00,26.06,26.07,25.99,26.04,165846.0,25.2631,25.2728,25.1953,25.2437,165846.0
2020-08-05 11:50:00,26.04,26.05,26.0,26.04,104449.0,25.2437,25.2534,25.2049,25.2437,104449.0
2020-08-05 12:00:00,26.04,26.05,25.98,26.01,126463.0,25.2437,25.2534,25.1856,25.2146,126463.0
2020-08-05 12:10:00,26.01,26.01,25.97,25.98,84889.0,25.2146,25.2146,25.1759,25.1856,84889.0
2020-08-05 12:20:00,25.97,26.01,25.96,25.99,112683.0,25.1759,25.2146,25.1662,25.1953,112683.0
2020-08-05 12:30:00,26.0,26.01,25.96,26.01,77213.0,25.2049,25.2146,25.1662,25.2146,77213.0
2020-08-05 12:40:00,26.0,26.03,25.99,26.02,152239.0,25.2049,25.234,25.1953,25.2243,152239.0
2020-08-05 12:50:00,26.01,26.02,25.95,25.96,122487.0,25.2146,25.2243,25.1565,25.1662,122487.0
2020-08-05 13:00:00,25.96,25.96,25.9,25.92,109205.0,25.1662,25.1662,25.108,25.1274,109205.0
2020-08-05 13:10:00,25.93,25.93,25.88,25.92,141086.0,25.1371,25.1371,25.0886,25.1274,141086.0
2020-08-05 13:20:00,25.91,25.97,25.9,25.96,90684.0,25.1177,25.1759,25.108,25.1662,90684.0
2020-08-05 13:30:00,25.95,26.0,25.94,26.0,97461.0,25.1565,25.2049,25.1468,25.2049,97461.0
2020-08-05 13:40:00,25.99,26.05,25.98,26.04,99311.0,25.1953,25.2534,25.1856,25.2437,99311.0
2020-08-05 13:50:00,26.04,26.09,26.02,26.05,130893.0,25.2437,25.2922,25.2243,25.2534,130893.0
2020-08-05 14:00:00,26.05,26.1,26.04,26.08,108563.0,25.2534,25.3019,25.2437,25.2825,108563.0
2020-08-05 14:10:00,26.08,26.1,26.06,26.1,86484.0,25.2825,25.3019,25.2631,25.3019,86484.0
2020-08-05 14:20:00,26.09,26.18,26.09,26.18,213007.0,25.2922,25.3794,25.2922,25.3794,213007.0
2020-08-05 14:30:00,26.18,26.2,26.16,26.17,113668.0,25.3794,25.3988,25.3601,25.3697,113668.0
2020-08-05 14:40:00,26.18,26.18,26.12,26.16,217056.0,25.3794,25.3794,25.3213,25.3601,217056.0
2020-08-05 14:50:00,26.16,26.2,26.14,26.19,108215.0,25.3601,25.3988,25.3407,25.3891,108215.0
2020-08-05 15:00:00,26.19,26.25,26.18,26.21,294742.0,25.3891,25.4473,25.3794,25.4085,294742.0
2020-08-05 15:10:00,26.2,26.24,26.18,26.23,166802.0,25.3988,25.4376,25.3794,25.4279,166802.0
2020-08-05 15:20:00,26.22,26.28,26.22,26.25,256374.0,25.4182,25.4764,25.4182,25.4473,256374.0
2020-08-05 15:30:00,26.25,26.27,26.21,26.25,319020.0,25.4473,25.4667,25.4085,25.4473,319020.0
2020-08-05 15:40:00,26.25,26.28,26.21,26.25,413543.0,25.4473,25.4764,25.4085,25.4473,413543.0
2020-08-05 15:50:00,26.26,26.35,26.22,26.33,744481.0,25.457,25.5442,25.4182,25.5249,744481.0
2020-08-06 09:30:00,26.17,26.33,26.15,26.21,364912.0,25.3697,25.5249,25.3504,25.4085,364912.0
2020-08-06 09:40:00,26.21,26.34,26.2,26.32,269571.0,25.4085,25.5345,25.3988,25.5152,269571.0
2020-08-06 09:50:00,26.32,26.37,26.27,26.35,208461.0,25.5152,25.5636,25.4667,25.5442,208461.0
2020-08-06 10:00:00,26.36,26.37,26.28,26.3,270362.0,25.5539,25.5636,25.4764,25.4958,270362.0
2020-08-06 10:10:00,26.31,26.36,26.3,26.35,182310.0,25.5055,25.5539,25.4958,25.5442,182310.0
2020-08-06 10:20:00,26.34,26.47,26.34,26.46,175150.0,25.5345,25.6606,25.5345,25.6509,175150.0
2020-08-06 10:30:00,26.46,26.53,26.45,26.49,224824.0,25.6509,25.7187,25.6412,25.68,224824.0
2020-08-06 10:40:00,26.49,26.53,26.42,26.5,275634.0,25.68,25.7187,25.6121,25.6897,275634.0
2020-08-06 10:50:00,26.5,26.55,26.46,26.52,157663.0,25.6897,25.7381,25.6509,25.709,157663.0
2020-08-06 11:00:00,26.52,26.52,26.43,26.46,155970.0,25.709,25.709,25.6218,25.6509,155970.0
2020-08-06 11:10:00,26.45,26.5,26.42,26.46,150295.0,25.6412,25.6897,25.6121,25.6509,150295.0
2020-08-06 11:20:00,26.46,26.49,26.42,26.43,179551.0,25.6509,25.68,25.6121,25.6218,179551.0
2020-08-06 11:30:00,26.43,27.19,26.42,26.66,3919743.0,25.6218,26.3586,25.6121,25.8448,3919743.0
2020-08-06 11:40:00,26.66,26.75,26.46,26.55,665554.0,25.8448,25.932,25.6509,25.7381,665554.0
2020-08-06 11:50:00,26.55,26.58,26.45,26.51,300364.0,25.7381,25.7672,25.6412,25.6993,300364.0
2020-08-06 12:00:00,26.51,26.58,26.47,26.49,188434.0,25.6993,25.7672,25.6606,25.68,188434.0
2020-08-06 12:10:00,26.49,26.55,26.47,26.48,125826.0,25.68,25.7381,25.6606,25.6703,125826.0
2020-08-06 12:20:00,26.49,26.5,26.4,26.47,186923.0,25.68,25.6897,25.5927,25.6606,186923.0
2020-08-06 12:30:00,26.47,26.55,26.46,26.52,123707.0,25.6606,25.7381,25.6509,25.709,123707.0
2020-08-06 12:40:00,26.53,26.56,26.49,26.51,85527.0,25.7187,25.7478,25.68,25.6993,85527.0
2020-08-06 12:50:00,26.51,26.53,26.47,26.49,337517.0,25.6993,25.7187,25.6606,25.68,337517.0
2020-08-06 13:00:00,26.5,26.56,26.49,26.56,171056.0,25.6897,25.7478,25.68,25.7478,171056.0
2020-08-06 13:10:00,26.56,26.63,26.55,26.63,223776.0,25.7478,25.8157,25.7381,25.8157,223776.0
2020-08-06 13:20:00,26.63,26.63,26.53,26.54,138493.0,25.8157,25.8157,25.7187,25.7284,138493.0
2020-08-06 13:30:00,26.55,26.59,26.53,26.55,131956.0,25.7381,25.7769,25.7187,25.7381,131956.0
2020-08-06 13:40:00,26.56,26.6,26.54,26.58,109495.0,25.7478,25.7866,25.7284,25.7672,109495.0
2020-08-06 13:50:00,26.58,26.6,26.52,26.54,137339.0,25.7672,25.7866,25.709,25.7284,137339.0
2020-08-06 14:00:00,26.54,26.62,26.54,26.62,122568.0,25.7284,25.806,25.7284,25.806,122568.0
2020-08-06 14:10:00,26.62,26.63,26.58,26.6,114074.0,25.806,25.8157,25.7672,25.7866,114074.0
2020-08-06 14:20:00,26.61,26.7,26.6,26.68,207543.0,25.7963,25.8835,25.7866,25.8642,207543.0
2020-08-06 14:30:00,26.68,26.73,26.66,26.73,139145.0,25.8642,25.9126,25.8448,25.9126,139145.0
2020-08-06 14:40:00,26.73,26.79,26.71,26.71,206145.0,25.9126,25.9708,25.8932,25.8932,206145.0
2020-08-06 14:50:00,26.71,26.74,26.7,26.71,109278.0,25.8932,25.9223,25.8835,25.8932,109278.0
2020-08-06 15:00:00,26.72,26.77,26.7,26.73,196314.0,25.9029,25.9514,25.8835,25.9126,196314.0
2020-08-06 15:10:00,26.74,26.77,26.73,26.77,338767.0,25.9223,25.9514,25.9126,25.9514,338767.0
2020-08-06 15:20:00,26.77,26.77,26.69,26.69,174524.0,25.9514,25.9514,25.8738,25.8738,174524.0
2020-08-06 15:30:00,26.7,26.73,26.63,26.72,395249.0,25.8835,25.9126,25.8157,25.9029,395249.0
2020-08-06 15:40:00,26.72,26.73,26.64,26.64,317468.0,25.9029,25.9126,25.8254,25.8254,317468.0
2020-08-06 15:50:00,26.65,26.65,26.58,26.63,675839.0,25.8351,25.8351,25.7672,25.8157,675839.0
2020-08-07 09:30:00,26.48,26.52,26.26,26.27,470852.0,25.6703,25.709,25.457,25.4667,470852.0
2020-08-07 09:40:00,26.27,26.4,26.17,26.39,245304.0,25.4667,25.5927,25.3697,25.583,245304.0
2020-08-07 09:50:00,26.39,26.44,26.35,26.38,140795.0,25.583,25.6315,25.5442,25.5733,140795.0
2020-08-07 10:00:00,26.37,26.41,26.26,26.35,156680.0,25.5636,25.6024,25.457,25.5442,156680.0
2020-08-07 10:10:00,26.35,26.47,26.33,26.34,118701.0,25.5442,25.6606,25.5249,25.5345,118701.0
2020-08-07 10:20:00,26.35,26.44,26.34,26.44,123937.0,25.5442,25.6315,25.5345,25.6315,123937.0
2020-08-07 10:30:00,26.45,26.51,26.44,26.5,183640.0,25.6412,25.6993,25.6315,25.6897,183640.0
2020-08-07 10:40:00,26.5,26.54,26.5,26.52,169464.0,25.6897,25.7284,25.6897,25.709,169464.0
2020-08-07 10:50:00,26.51,26.57,26.5,26.54,221852.0,25.6993,25.7575,25.6897,25.7284,221852.0
2020-08-07 11:00:00,26.54,26.61,26.54,26.6,123294.0,25.7284,25.7963,25.7284,25.7866,123294.0
2020-08-07 11:10:00,26.6,26.69,26.58,26.59,265350.0,25.7866,25.8738,25.7672,25.7769,265350.0
2020-08-07 11:20:00,26.58,26.63,26.52,26.54,130063.0,25.7672,25.8157,25.709,25.7284,130063.0
2020-08-07 11:30:00,26.53,26.55,26.51,26.53,102388.0,25.7187,25.7381,25.6993,25.7187,102388.0
2020-08-07 11:40:00,26.52,26.58,26.52,26.53,89509.0,25.709,25.7672,25.709,25.7187,89509.0
2020-08-07 11:50:00,26.53,26.54,26.47,26.52,111077.0,25.7187,25.7284,25.6606,25.709,111077.0
2020-08-07 12:00:00,26.52,26.6,26.51,26.6,143643.0,25.709,25.7866,25.6993,25.7866,143643.0
2020-08-07 12:10:00,26.59,26.74,26.59,26.73,189733.0,25.7769,25.9223,25.7769,25.9126,189733.0
2020-08-07 12:20:00,26.73,26.8,26.7,26.79,187329.0,25.9126,25.9805,25.8835,25.9708,187329.0
2020-08-07 12:30:00,26.79,26.79,26.7,26.72,100638.0,25.9708,25.9708,25.8835,25.9029,100638.0
2020-08-07 12:40:00,26.73,26.81,26.7,26.77,131491.0,25.9126,25.9902,25.8835,25.9514,131491.0
2020-08-07 12:50:00,26.77,26.79,26.74,26.75,87678.0,25.9514,25.9708,25.9223,25.932,87678.0
2020-08-07 13:00:00,26.75,26.75,26.63,26.67,113088.0,25.932,25.932,25.8157,25.8545,113088.0
2020-08-07 13:10:00,26.67,26.76,26.65,26.74,139252.0,25.8545,25.9417,25.8351,25.9223,139252.0
2020-08-07 13:20:00,26.74,26.78,26.72,26.76,139081.0,25.9223,25.9611,25.9029,25.9417,139081.0
2020-08-07 13:30:00,26.76,26.79,26.71,26.74,105436.0,25.9417,25.9708,25.8932,25.9223,105436.0
2020-08-07 13:40:00,26.74,26.74,26.69,26.7,115289.0,25.9223,25.9223,25.8738,25.8835,115289.0
2020-08-07 13:50:00,26.71,26.75,26.68,26.72,102338.0,25.8932,25.932,25.8642,25.9029,102338.0
2020-08-07 14:00:00,26.73,26.76,26.64,26.71,109338.0,25.9126,25.9417,25.8254,25.8932,109338.0
2020-08-07 14:10:00,26.71,26.79,26.7,26.73,202872.0,25.8932,25.9708,25.8835,25.9126,202872.0
2020-08-07 14:20:00,26.73,26.75,26.66,26.67,156542.0,25.9126,25.932,25.8448,25.8545,156542.0
2020-08-07 14:30:00,26.67,26.7,26.64,26.68,126298.0,25.8545,25.8835,25.8254,25.8642,126298.0
2020-08-07 14:40:00,26.68,26.68,26.59,26.59,129702.0,25.8642,25.8642,25.7769,25.7769,129702.0
2020-08-07 14:50:00,26.59,26.64,26.56,26.64,92815.0,25.7769,25.8254,25.7478,25.8254,92815.0
2020-08-07 15:00:00,26.63,26.66,26.61,26.64,81225.0,25.8157,25.8448,25.7963,25.8254,81225.0
2020-08-07 15:10:00,26.64,26.65,26.55,26.64,116979.0,25.8254,25.8351,25.7381,25.8254,116979.0
2020-08-07 15:20:00,26.64,26.65,26.6,26.61,92654.0,25.8254,25.8351,25.7866,25.7963,92654.0
2020-08-07 15:30:00,26.62,26.65,26.56,26.64,230269.0,25.806,25.8351,25.7478,25.8254,230269.0
2020-08-07 15:40:00,26.64,26.72,26.63,26.72,218040.0,25.8254,25.9029,25.8157,25.9029,218040.0
2020-08-07 15:50:00,26.72,26.77,26.69,26.73,598536.0,25.9029,25.9514,25.8738,25.9126,598536.0
2020-08-10 09:30:00,26.91,27.46,26.86,27.44,899927.0,26.0871,26.6203,26.0386,26.6009,899927.0
2020-08-10 09:40:00,27.44,27.65,27.37,27.6,530192.0,26.6009,26.8045,26.5331,26.756,530192.0
2020-08-10 09:50:00,27.61,27.82,27.57,27.61,661865.0,26.7657,26.9693,26.7269,26.7657,661865.0
2020-08-10 10:00:00,27.6,27.64,27.48,27.54,372507.0,26.756,26.7948,26.6397,26.6979,372507.0
2020-08-10 10:10:00,27.55,27.6,27.51,27.55,215308.0,26.7075,26.756,26.6688,26.7075,215308.0
2020-08-10 10:20:00,27.55,27.64,27.51,27.64,242686.0,26.7075,26.7948,26.6688,26.7948,242686.0
2020-08-10 10:30:00,27.64,28.06,27.63,27.95,707654.0,26.7948,27.202,26.7851,27.0953,707654.0
2020-08-10 10:40:00,27.95,27.98,27.86,27.89,326697.0,27.0953,27.1244,27.0081,27.0372,326697.0
2020-08-10 10:50:00,27.89,27.98,27.79,27.82,337117.0,27.0372,27.1244,26.9402,26.9693,337117.0
2020-08-10 11:00:00,27.81,27.92,27.8,27.89,211271.0,26.9596,27.0662,26.9499,27.0372,211271.0
2020-08-10 11:10:00,27.9,27.94,27.8,27.84,211514.0,27.0468,27.0856,26.9499,26.9887,211514.0
2020-08-10 11:20:00,27.84,27.88,27.76,27.78,266750.0,26.9887,27.0275,26.9111,26.9305,266750.0
2020-08-10 11:30:00,27.78,27.8,27.71,27.71,163861.0,26.9305,26.9499,26.8627,26.8627,163861.0
2020-08-10 11:40:00,27.71,27.78,27.65,27.77,303870.0,26.8627,26.9305,26.8045,26.9208,303870.0
2020-08-10 11:50:00,27.77,27.82,27.73,27.79,118126.0,26.9208,26.9693,26.882,26.9402,118126.0
2020-08-10 12:00:00,27.79,27.81,27.74,27.77,121413.0,26.9402,26.9596,26.8917,26.9208,121413.0
2020-08-10 12:10:00,27.78,27.83,27.77,27.8,104619.0,26.9305,26.979,26.9208,26.9499,104619.0
2020-08-10 12:20:00,27.8,27.84,27.77,27.78,86364.0,26.9499,26.9887,26.9208,26.9305,86364.0
2020-08-10 12:30:00,27.78,27.79,27.75,27.76,104898.0,26.9305,26.9402,26.9014,26.9111,104898.0
2020-08-10 12:40:00,27.77,27.79,27.74,27.76,94625.0,26.9208,26.9402,26.8917,26.9111,94625.0
2020-08-10 12:50:00,27.75,27.76,27.71,27.72,82840.0,26.9014,26.9111,26.8627,26.8723,82840.0
2020-08-10 13:00:00,27.73,27.73,27.66,27.67,74067.0,26.882,26.882,26.8142,26.8239,74067.0
2020-08-10 13:10:00,27.67,27.72,27.65,27.71,142016.0,26.8239,26.8723,26.8045,26.8627,142016.0
2020-08-10 13:20:00,27.71,27.77,27.69,27.76,251535.0,26.8627,26.9208,26.8433,26.9111,251535.0
2020-08-10 13:30:00,27.77,27.79,27.76,27.79,75962.0,26.9208,26.9402,26.9111,26.9402,75962.0
2020-08-10 13:40:00,27.79,27.8,27.74,27.74,78731.0,26.9402,26.9499,26.8917,26.8917,78731.0
2020-08-10 13:50:00,27.74,27.75,27.72,27.74,69465.0,26.8917,26.9014,26.8723,26.8917,69465.0
2020-08-10 14:00:00,27.74,27.8,27.73,27.8,80089.0,26.8917,26.9499,26.882,26.9499,80089.0
2020-08-10 14:10:00,27.8,27.85,27.8,27.85,92705.0,26.9499,26.9984,26.9499,26.9984,92705.0
2020-08-10 14:20:00,27.85,27.87,27.82,27.86,79347.0,26.9984,27.0178,26.9693,27.0081,79347.0
2020-08-10 14:30:00,27.87,27.88,27.84,27.86,118361.0,27.0178,27.0275,26.9887,27.0081,118361.0
2020-08-10 14:40:00,27.87,27.92,27.84,27.92,173661.0,27.0178,27.0662,26.9887,27.0662,173661.0
2020-08-10 14:50:00,27.92,27.93,27.86,27.89,134696.0,27.0662,27.0759,27.0081,27.0372,134696.0
2020-08-10 15:00:00,27.88,27.9,27.85,27.89,89539.0,27.0275,27.0468,26.9984,27.0372,89539.0
2020-08-10 15:10:00,27.9,27.91,27.83,27.86,134567.0,27.0468,27.0565,26.979,27.0081,134567.0
2020-08-10 15:20:00,27.86,27.95,27.86,27.94,161700.0,27.0081,27.0953,27.0081,27.0856,161700.0
2020-08-10 15:30:00,27.94,27.97,27.91,27.96,291690.0,27.0856,27.1147,27.0565,27.105,291690.0
2020-08-10 15:40:00,27.95,27.99,27.93,27.97,338707.0,27.0953,27.1341,27.0759,27.1147,338707.0
2020-08-10 15:50:00,27.97,27.99,27.93,27.98,704115.0,27.1147,27.1341,27.0759,27.1244,704115.0
2020-08-11 09:30:00,28.47,28.97,28.46,28.77,1571621.0,27.5994,28.0841,27.5897,27.8902,1571621.0
2020-08-11 09:40:00,28.77,29.09,28.75,29.0,796303.0,27.8902,28.2005,27.8709,28.1132,796303.0
2020-08-11 09:50:00,29.0,29.06,28.97,29.0,518368.0,28.1132,28.1714,28.0841,28.1132,518368.0
2020-08-11 10:00:00,29.0,29.18,28.98,29.0,764893.0,28.1132,28.2877,28.0938,28.1132,764893.0
2020-08-11 10:10:00,29.0,29.15,28.95,29.15,479253.0,28.1132,28.2586,28.0647,28.2586,479253.0
2020-08-11 10:20:00,29.14,29.2,28.98,29.19,361234.0,28.2489,28.3071,28.0938,28.2974,361234.0
2020-08-11 10:30:00,29.19,29.35,29.19,29.22,489652.0,28.2974,28.4525,28.2974,28.3265,489652.0
2020-08-11 10:40:00,29.23,29.29,29.06,29.09,319064.0,28.3362,28.3943,28.1714,28.2005,319064.0
2020-08-11 10:50:00,29.09,29.12,28.86,28.88,250786.0,28.2005,28.2295,27.9775,27.9969,250786.0
2020-08-11 11:00:00,28.89,28.91,28.78,28.8,248595.0,28.0066,28.026,27.8999,27.9193,248595.0
2020-08-11 11:10:00,28.8,28.88,28.79,28.88,238244.0,27.9193,27.9969,27.9096,27.9969,238244.0
2020-08-11 11:20:00,28.88,28.94,28.83,28.89,343451.0,27.9969,28.055,27.9484,28.0066,343451.0
2020-08-11 11:30:00,28.89,29.04,28.86,28.95,300191.0,28.0066,28.152,27.9775,28.0647,300191.0
2020-08-11 11:40:00,28.96,29.06,28.93,28.96,189445.0,28.0744,28.1714,28.0453,28.0744,189445.0
2020-08-11 11:50:00,28.96,28.98,28.88,28.9,170191.0,28.0744,28.0938,27.9969,28.0163,170191.0
2020-08-11 12:00:00,28.9,28.9,28.79,28.83,343537.0,28.0163,28.0163,27.9096,27.9484,343537.0
2020-08-11 12:10:00,28.83,28.94,28.82,28.9,215477.0,27.9484,28.055,27.9387,28.0163,215477.0
2020-08-11 12:20:00,28.9,29.0,28.89,28.99,176790.0,28.0163,28.1132,28.0066,28.1035,176790.0
2020-08-11 12:30:00,29.0,29.03,28.97,28.99,249442.0,28.1132,28.1423,28.0841,28.1035,249442.0
2020-08-11 12:40:00,29.0,29.04,28.98,28.99,141320.0,28.1132,28.152,28.0938,28.1035,141320.0
2020-08-11 12:50:00,28.99,29.06,28.99,29.06,137149.0,28.1035,28.1714,28.1035,28.1714,137149.0
2020-08-11 13:00:00,29.06,29.07,28.98,29.04,165478.0,28.1714,28.1811,28.0938,28.152,165478.0
2020-08-11 13:10:00,29.04,29.11,29.03,29.09,140294.0,28.152,28.2198,28.1423,28.2005,140294.0
2020-08-11 13:20:00,29.08,29.15,29.07,29.11,148983.0,28.1908,28.2586,28.1811,28.2198,148983.0
2020-08-11 13:30:00,29.11,29.15,29.09,29.15,187745.0,28.2198,28.2586,28.2005,28.2586,187745.0
2020-08-11 13:40:00,29.15,29.16,29.08,29.12,174560.0,28.2586,28.2683,28.1908,28.2295,174560.0
2020-08-11 13:50:00,29.11,29.19,29.11,29.16,160181.0,28.2198,28.2974,28.2198,28.2683,160181.0
2020-08-11 14:00:00,29.16,29.19,29.12,29.16,384519.0,28.2683,28.2974,28.2295,28.2683,384519.0
2020-08-11 14:10:00,29.16,29.24,29.12,29.13,412576.0,28.2683,28.3459,28.2295,28.2392,412576.0
2020-08-11 14:20:00,29.13,29.15,29.02,29.05,242368.0,28.2392,28.2586,28.1326,28.1617,242368.0
2020-08-11 14:30:00,29.05,29.08,29.01,29.05,282276.0,28.1617,28.1908,28.1229,28.1617,282276.0
2020-08-11 14:40:00,29.06,29.15,29.05,29.07,325625.0,28.1714,28.2586,28.1617,28.1811,325625.0
2020-08-11 14:50:00,29.06,29.13,29.05,29.08,190031.0,28.1714,28.2392,28.1617,28.1908,190031.0
2020-08-11 15:00:00,29.08,29.08,28.97,28.98,272549.0,28.1908,28.1908,28.0841,28.0938,272549.0
2020-08-11 15:10:00,28.98,29.01,28.75,28.78,531531.0,28.0938,28.1229,27.8709,27.8999,531531.0
2020-08-11 15:20:00,28.78,28.86,28.71,28.86,623463.0,27.8999,27.9775,27.8321,27.9775,623463.0
2020-08-11 15:30:00,28.86,28.86,28.55,28.59,405242.0,27.9775,27.9775,27.677,27.7157,405242.0
2020-08-11 15:40:00,28.59,28.61,28.47,28.55,507906.0,27.7157,27.7351,27.5994,27.677,507906.0
2020-08-11 15:50:00,28.55,28.58,28.43,28.51,1093761.0,27.677,27.7061,27.5606,27.6382,1093761.0
2020-08-12 09:30:00,28.99,29.02,28.57,28.75,664994.0,28.1035,28.1326,27.6964,27.8709,664994.0
2020-08-12 09:40:00,28.76,28.9,28.63,28.65,406281.0,27.8805,28.0163,27.7545,27.7739,406281.0
2020-08-12 09:50:00,28.65,28.68,28.39,28.41,479774.0,27.7739,27.803,27.5219,27.5412,479774.0
2020-08-12 10:00:00,28.42,29.75,28.16,28.3,758686.0,27.5509,28.8403,27.2989,27.4346,758686.0
2020-08-12 10:10:00,28.32,28.42,28.27,28.36,239177.0,27.454,27.5509,27.4055,27.4928,239177.0
2020-08-12 10:20:00,28.36,28.47,28.28,28.47,279806.0,27.4928,27.5994,27.4152,27.5994,279806.0
2020-08-12 10:30:00,28.48,28.53,28.35,28.36,202997.0,27.6091,27.6576,27.4831,27.4928,202997.0
2020-08-12 10:40:00,28.36,28.43,28.2,28.24,230569.0,27.4928,27.5606,27.3377,27.3764,230569.0
2020-08-12 10:50:00,28.25,28.29,28.1,28.27,272168.0,27.3861,27.4249,27.2407,27.4055,272168.0
2020-08-12 11:00:00,28.26,28.36,28.23,28.28,179895.0,27.3958,27.4928,27.3668,27.4152,179895.0
2020-08-12 11:10:00,28.28,28.28,28.14,28.14,128961.0,27.4152,27.4152,27.2795,27.2795,128961.0
2020-08-12 11:20:00,28.14,28.22,28.13,28.22,111755.0,27.2795,27.3571,27.2698,27.3571,111755.0
2020-08-12 11:30:00,28.22,28.32,28.2,28.24,204915.0,27.3571,27.454,27.3377,27.3764,204915.0
2020-08-12 11:40:00,28.24,28.24,28.05,28.05,134584.0,27.3764,27.3764,27.1923,27.1923,134584.0
2020-08-12 11:50:00,28.05,28.1,27.99,28.04,143540.0,27.1923,27.2407,27.1341,27.1826,143540.0
2020-08-12 12:00:00,28.04,28.06,27.86,27.89,255045.0,27.1826,27.202,27.0081,27.0372,255045.0
2020-08-12 12:10:00,27.9,28.07,27.83,28.07,178658.0,27.0468,27.2116,26.979,27.2116,178658.0
2020-08-12 12:20:00,28.07,28.17,28.05,28.1,197096.0,27.2116,27.3086,27.1923,27.2407,197096.0
2020-08-12 12:30:00,28.1,28.18,28.08,28.13,82307.0,27.2407,27.3183,27.2213,27.2698,82307.0
2020-08-12 12:40:00,28.12,28.13,28.03,28.04,95401.0,27.2601,27.2698,27.1729,27.1826,95401.0
2020-08-12 12:50:00,28.04,28.04,27.88,27.9,112038.0,27.1826,27.1826,27.0275,27.0468,112038.0
2020-08-12 13:00:00,27.89,27.94,27.85,27.86,129135.0,27.0372,27.0856,26.9984,27.0081,129135.0
2020-08-12 13:10:00,27.86,27.86,27.78,27.85,109226.0,27.0081,27.0081,26.9305,26.9984,109226.0
2020-08-12 13:20:00,27.86,27.9,27.84,27.88,110572.0,27.0081,27.0468,26.9887,27.0275,110572.0
2020-08-12 13:30:00,27.88,27.98,27.87,27.97,87014.0,27.0275,27.1244,27.0178,27.1147,87014.0
2020-08-12 13:40:00,27.98,27.98,27.91,27.94,157803.0,27.1244,27.1244,27.0565,27.0856,157803.0
2020-08-12 13:50:00,27.94,28.0,27.93,27.98,54945.0,27.0856,27.1438,27.0759,27.1244,54945.0
2020-08-12 14:00:00,27.98,28.05,27.96,28.0,161555.0,27.1244,27.1923,27.105,27.1438,161555.0
2020-08-12 14:10:00,28.0,28.02,27.97,27.99,72409.0,27.1438,27.1632,27.1147,27.1341,72409.0
2020-08-12 14:20:00,27.99,28.01,27.94,27.96,75882.0,27.1341,27.1535,27.0856,27.105,75882.0
2020-08-12 14:30:00,27.96,28.05,27.94,27.98,86584.0,27.105,27.1923,27.0856,27.1244,86584.0
2020-08-12 14:40:00,27.98,28.04,27.97,28.02,116170.0,27.1244,27.1826,27.1147,27.1632,116170.0
2020-08-12 14:50:00,28.02,28.03,27.99,28.02,196778.0,27.1632,27.1729,27.1341,27.1632,196778.0
2020-08-12 15:00:00,28.01,28.02,27.95,27.96,83373.0,27.1535,27.1632,27.0953,27.105,83373.0
2020-08-12 15:10:00,27.96,28.02,27.96,28.01,177472.0,27.105,27.1632,27.105,27.1535,177472.0
2020-08-12 15:20:00,28.01,28.09,28.0,28.07,189277.0,27.1535,27.231,27.1438,27.2116,189277.0
2020-08-12 15:30:00,28.07,28.08,27.99,28.06,188112.0,27.2116,27.2213,27.1341,27.202,188112.0
2020-08-12 15:40:00,28.06,28.1,28.03,28.07,260557.0,27.202,27.2407,27.1729,27.2116,260557.0
2020-08-12 15:50:00,28.07,28.09,28.02,28.03,579970.0,27.2116,27.231,27.1632,27.1729,579970.0
2020-08-13 09:30:00,27.73,27.9,27.64,27.85,549902.0,26.882,27.0468,26.7948,26.9984,549902.0
2020-08-13 09:40:00,27.85,28.0,27.82,27.9,391392.0,26.9984,27.1438,26.9693,27.0468,391392.0
2020-08-13 09:50:00,27.9,28.22,27.87,28.1,315888.0,27.0468,27.3571,27.0178,27.2407,315888.0
2020-08-13 10:00:00,28.09,28.2,28.07,28.14,159143.0,27.231,27.3377,27.2116,27.2795,159143.0
2020-08-13 10:10:00,28.14,28.15,28.01,28.03,165221.0,27.2795,27.2892,27.1535,27.1729,165221.0
2020-08-13 10:20:00,28.03,28.03,27.9,27.91,160750.0,27.1729,27.1729,27.0468,27.0565,160750.0
2020-08-13 10:30:00,27.9,27.94,27.83,27.86,125366.0,27.0468,27.0856,26.979,27.0081,125366.0
2020-08-13 10:40:00,27.85,27.9,27.8,27.86,116278.0,26.9984,27.0468,26.9499,27.0081,116278.0
2020-08-13 10:50:00,27.87,27.94,27.86,27.9,124910.0,27.0178,27.0856,27.0081,27.0468,124910.0
2020-08-13 11:00:00,27.89,27.93,27.83,27.84,137240.0,27.0372,27.0759,26.979,26.9887,137240.0
2020-08-13 11:10:00,27.83,27.87,27.79,27.86,98209.0,26.979,27.0178,26.9402,27.0081,98209.0
2020-08-13 11:20:00,27.86,27.86,27.74,27.83,136165.0,27.0081,27.0081,26.8917,26.979,136165.0
2020-08-13 11:30:00,27.83,27.84,27.74,27.75,118350.0,26.979,26.9887,26.8917,26.9014,118350.0
2020-08-13 11:40:00,27.75,27.86,27.74,27.83,124487.0,26.9014,27.0081,26.8917,26.979,124487.0
2020-08-13 11:50:00,27.83,27.88,27.82,27.86,101593.0,26.979,27.0275,26.9693,27.0081,101593.0
2020-08-13 12:00:00,27.86,27.87,27.83,27.86,96320.0,27.0081,27.0178,26.979,27.0081,96320.0
2020-08-13 12:10:00,27.87,27.87,27.82,27.83,65776.0,27.0178,27.0178,26.9693,26.979,65776.0
2020-08-13 12:20:00,27.82,27.83,27.79,27.82,50080.0,26.9693,26.979,26.9402,26.9693,50080.0
2020-08-13 12:30:00,27.82,27.84,27.78,27.83,85351.0,26.9693,26.9887,26.9305,26.979,85351.0
2020-08-13 12:40:00,27.82,27.83,27.79,27.81,54873.0,26.9693,26.979,26.9402,26.9596,54873.0
2020-08-13 12:50:00,27.8,27.81,27.77,27.78,48871.0,26.9499,26.9596,26.9208,26.9305,48871.0
2020-08-13 13:00:00,27.78,27.84,27.76,27.76,82035.0,26.9305,26.9887,26.9111,26.9111,82035.0
2020-08-13 13:10:00,27.76,27.79,27.75,27.77,90269.0,26.9111,26.9402,26.9014,26.9208,90269.0
2020-08-13 13:20:00,27.77,27.78,27.73,27.78,65410.0,26.9208,26.9305,26.882,26.9305,65410.0
2020-08-13 13:30:00,27.78,27.8,27.74,27.75,73987.0,26.9305,26.9499,26.8917,26.9014,73987.0
2020-08-13 13:40:00,27.76,27.78,27.71,27.77,91133.0,26.9111,26.9305,26.8627,26.9208,91133.0
2020-08-13 13:50:00,27.77,27.77,27.68,27.68,95303.0,26.9208,26.9208,26.8336,26.8336,95303.0
2020-08-13 14:00:00,27.68,27.77,27.65,27.7,122260.0,26.8336,26.9208,26.8045,26.853,122260.0
2020-08-13 14:10:00,27.7,27.8,27.7,27.74,119125.0,26.853,26.9499,26.853,26.8917,119125.0
2020-08-13 14:20:00,27.73,27.76,27.67,27.74,106276.0,26.882,26.9111,26.8239,26.8917,106276.0
2020-08-13 14:30:00,27.74,27.76,27.62,27.63,92173.0,26.8917,26.9111,26.7754,26.7851,92173.0
2020-08-13 14:40:00,27.63,27.7,27.62,27.65,75075.0,26.7851,26.853,26.7754,26.8045,75075.0
2020-08-13 14:50:00,27.66,27.66,27.5,27.53,292788.0,26.8142,26.8142,26.6591,26.6882,292788.0
2020-08-13 15:00:00,27.54,27.58,27.5,27.56,150951.0,26.6979,26.7366,26.6591,26.7172,150951.0
2020-08-13 15:10:00,27.56,27.64,27.55,27.62,151187.0,26.7172,26.7948,26.7075,26.7754,151187.0
2020-08-13 15:20:00,27.62,27.64,27.59,27.61,147281.0,26.7754,26.7948,26.7463,26.7657,147281.0
2020-08-13 15:30:00,27.61,27.63,27.55,27.56,194674.0,26.7657,26.7851,26.7075,26.7172,194674.0
2020-08-13 15:40:00,27.57,27.62,27.52,27.53,251688.0,26.7269,26.7754,26.6785,26.6882,251688.0
2020-08-13 15:50:00,27.52,27.58,27.5,27.55,658639.0,26.6785,26.7366,26.6591,26.7075,658639.0
2020-08-14 09:30:00,27.29,27.69,27.15,27.54,939914.0,26.4555,26.8433,26.3198,26.6979,939914.0
2020-08-14 09:40:00,27.55,27.65,27.45,27.58,279018.0,26.7075,26.8045,26.6106,26.7366,279018.0
2020-08-14 09:50:00,27.59,27.63,27.47,27.6,185561.0,26.7463,26.7851,26.63,26.756,185561.0
2020-08-14 10:00:00,27.6,27.76,27.6,27.76,186507.0,26.756,26.9111,26.756,26.9111,186507.0
2020-08-14 10:10:00,27.76,27.78,27.66,27.71,216729.0,26.9111,26.9305,26.8142,26.8627,216729.0
2020-08-14 10:20:00,27.72,27.84,27.69,27.84,186322.0,26.8723,26.9887,26.8433,26.9887,186322.0
2020-08-14 10:30:00,27.83,27.93,27.78,27.82,203370.0,26.979,27.0759,26.9305,26.9693,203370.0
2020-08-14 10:40:00,27.82,27.83,27.75,27.79,149261.0,26.9693,26.979,26.9014,26.9402,149261.0
2020-08-14 10:50:00,27.8,27.81,27.69,27.77,140278.0,26.9499,26.9596,26.8433,26.9208,140278.0
2020-08-14 11:00:00,27.77,27.83,27.72,27.72,109874.0,26.9208,26.979,26.8723,26.8723,109874.0
2020-08-14 11:10:00,27.72,27.85,27.69,27.83,156613.0,26.8723,26.9984,26.8433,26.979,156613.0
2020-08-14 11:20:00,27.82,27.89,27.81,27.87,128670.0,26.9693,27.0372,26.9596,27.0178,128670.0
2020-08-14 11:30:00,27.87,27.88,27.83,27.86,78909.0,27.0178,27.0275,26.979,27.0081,78909.0
2020-08-14 11:40:00,27.87,27.94,27.85,27.91,106813.0,27.0178,27.0856,26.9984,27.0565,106813.0
2020-08-14 11:50:00,27.9,27.98,27.89,27.96,107433.0,27.0468,27.1244,27.0372,27.105,107433.0
2020-08-14 12:00:00,27.96,28.01,27.91,27.99,133276.0,27.105,27.1535,27.0565,27.1341,133276.0
2020-08-14 12:10:00,27.99,28.07,27.99,28.03,88697.0,27.1341,27.2116,27.1341,27.1729,88697.0
2020-08-14 12:20:00,28.02,28.05,28.0,28.04,145593.0,27.1632,27.1923,27.1438,27.1826,145593.0
2020-08-14 12:30:00,28.04,28.06,27.96,28.0,99157.0,27.1826,27.202,27.105,27.1438,99157.0
2020-08-14 12:40:00,28.0,28.01,27.89,27.91,137362.0,27.1438,27.1535,27.0372,27.0565,137362.0
2020-08-14 12:50:00,27.91,27.95,27.87,27.89,99433.0,27.0565,27.0953,27.0178,27.0372,99433.0
2020-08-14 13:00:00,27.88,27.95,27.88,27.94,67365.0,27.0275,27.0953,27.0275,27.0856,67365.0
2020-08-14 13:10:00,27.94,27.95,27.89,27.92,56957.0,27.0856,27.0953,27.0372,27.0662,56957.0
2020-08-14 13:20:00,27.92,27.96,27.9,27.95,137917.0,27.0662,27.105,27.0468,27.0953,137917.0
2020-08-14 13:30:00,27.95,27.96,27.93,27.94,108763.0,27.0953,27.105,27.0759,27.0856,108763.0
2020-08-14 13:40:00,27.94,28.03,27.94,28.01,141623.0,27.0856,27.1729,27.0856,27.1535,141623.0
2020-08-14 13:50:00,28.01,28.12,28.0,28.1,175278.0,27.1535,27.2601,27.1438,27.2407,175278.0
2020-08-14 14:00:00,28.1,28.13,28.06,28.07,105302.0,27.2407,27.2698,27.202,27.2116,105302.0
2020-08-14 14:10:00,28.08,28.11,28.04,28.1,141061.0,27.2213,27.2504,27.1826,27.2407,141061.0
2020-08-14 14:20:00,28.1,28.11,28.04,28.08,103288.0,27.2407,27.2504,27.1826,27.2213,103288.0
2020-08-14 14:30:00,28.07,28.09,28.01,28.02,85456.0,27.2116,27.231,27.1535,27.1632,85456.0
2020-08-14 14:40:00,28.02,28.02,27.93,27.95,111392.0,27.1632,27.1632,27.0759,27.0953,111392.0
2020-08-14 14:50:00,27.94,27.96,27.91,27.92,85110.0,27.0856,27.105,27.0565,27.0662,85110.0
2020-08-14 15:00:00,27.92,27.92,27.86,27.87,143877.0,27.0662,27.0662,27.0081,27.0178,143877.0
2020-08-14 15:10:00,27.86,27.87,27.81,27.84,163950.0,27.0081,27.0178,26.9596,26.9887,163950.0
2020-08-14 15:20:00,27.84,27.88,27.83,27.87,142751.0,26.9887,27.0275,26.979,27.0178,142751.0
2020-08-14 15:30:00,27.86,27.88,27.77,27.79,239813.0,27.0081,27.0275,26.9208,26.9402,239813.0
2020-08-14 15:40:00,27.79,27.87,27.77,27.79,257968.0,26.9402,27.0178,26.9208,26.9402,257968.0
2020-08-14 15:50:00,27.78,27.89,27.78,27.86,770188.0,26.9305,27.0372,26.9305,27.0081,770188.0
2020-08-17 09:30:00,28.6,28.98,28.46,28.96,1894709.0,27.7254,28.0938,27.5897,28.0744,1894709.0
2020-08-17 09:40:00,28.96,28.97,28.69,28.75,562791.0,28.0744,28.0841,27.8127,27.8709,562791.0
2020-08-17 09:50:00,28.75,28.75,28.42,28.58,537032.0,27.8709,27.8709,27.5509,27.7061,537032.0
2020-08-17 10:00:00,28.58,28.58,28.44,28.53,367739.0,27.7061,27.7061,27.5703,27.6576,367739.0
2020-08-17 10:10:00,28.53,28.6,28.5,28.56,179399.0,27.6576,27.7254,27.6285,27.6867,179399.0
2020-08-17 10:20:00,28.55,28.75,28.51,28.65,466878.0,27.677,27.8709,27.6382,27.7739,466878.0
2020-08-17 10:30:00,28.65,28.75,28.51,28.52,329162.0,27.7739,27.8709,27.6382,27.6479,329162.0
2020-08-17 10:40:00,28.51,28.61,28.5,28.56,170218.0,27.6382,27.7351,27.6285,27.6867,170218.0
2020-08-17 10:50:00,28.55,28.69,28.53,28.69,301120.0,27.677,27.8127,27.6576,27.8127,301120.0
2020-08-17 11:00:00,28.69,28.71,28.54,28.57,221268.0,27.8127,27.8321,27.6673,27.6964,221268.0
2020-08-17 11:10:00,28.57,28.66,28.56,28.64,157232.0,27.6964,27.7836,27.6867,27.7642,157232.0
2020-08-17 11:20:00,28.63,28.72,28.63,28.7,186463.0,27.7545,27.8418,27.7545,27.8224,186463.0
2020-08-17 11:30:00,28.7,28.76,28.65,28.67,314911.0,27.8224,27.8805,27.7739,27.7933,314911.0
2020-08-17 11:40:00,28.67,28.77,28.66,28.71,150636.0,27.7933,27.8902,27.7836,27.8321,150636.0
2020-08-17 11:50:00,28.72,28.89,28.7,28.87,228956.0,27.8418,28.0066,27.8224,27.9872,228956.0
2020-08-17 12:00:00,28.87,28.89,28.8,28.82,109811.0,27.9872,28.0066,27.9193,27.9387,109811.0
2020-08-17 12:10:00,28.82,28.84,28.78,28.81,102596.0,27.9387,27.9581,27.8999,27.929,102596.0
2020-08-17 12:20:00,28.8,28.95,28.8,28.94,249366.0,27.9193,28.0647,27.9193,28.055,249366.0
2020-08-17 12:30:00,28.94,29.57,28.93,29.51,2981730.0,28.055,28.6658,28.0453,28.6076,2981730.0
2020-08-17 12:40:00,29.51,29.67,29.41,29.67,1148555.0,28.6076,28.7627,28.5107,28.7627,1148555.0
2020-08-17 12:50:00,29.66,29.9,29.5,29.83,1493793.0,28.753,28.9857,28.5979,28.9178,1493793.0
2020-08-17 13:00:00,29.83,29.9,29.72,29.87,1012344.0,28.9178,28.9857,28.8112,28.9566,1012344.0
2020-08-17 13:10:00,29.88,30.29,29.82,30.16,1893638.0,28.9663,29.3638,28.9081,29.2377,1893638.0
2020-08-17 13:20:00,30.16,30.73,30.05,30.69,1670150.0,29.2377,29.7903,29.1311,29.7515,1670150.0
2020-08-17 13:30:00,30.68,30.78,30.31,30.38,2001805.0,29.7418,29.8388,29.3831,29.451,2001805.0
2020-08-17 13:40:00,30.39,30.39,29.96,30.04,1228680.0,29.4607,29.4607,29.0439,29.1214,1228680.0
2020-08-17 13:50:00,30.04,30.15,29.93,30.1,854182.0,29.1214,29.228,29.0148,29.1796,854182.0
2020-08-17 14:00:00,30.1,30.18,29.94,29.97,654085.0,29.1796,29.2571,29.0245,29.0535,654085.0
2020-08-17 14:10:00,29.96,30.13,29.89,30.0,999117.0,29.0439,29.2087,28.976,29.0826,999117.0
2020-08-17 14:20:00,29.99,30.09,29.94,30.0,778738.0,29.0729,29.1699,29.0245,29.0826,778738.0
2020-08-17 14:30:00,30.0,30.09,29.98,30.05,551622.0,29.0826,29.1699,29.0632,29.1311,551622.0
2020-08-17 14:40:00,30.05,30.09,29.97,30.05,340112.0,29.1311,29.1699,29.0535,29.1311,340112.0
2020-08-17 14:50:00,30.04,30.15,29.93,30.0,1135752.0,29.1214,29.228,29.0148,29.0826,1135752.0
2020-08-17 15:00:00,30.0,30.08,29.98,30.02,535332.0,29.0826,29.1602,29.0632,29.102,535332.0
2020-08-17 15:10:00,30.01,30.02,29.87,29.98,758088.0,29.0923,29.102,28.9566,29.0632,758088.0
2020-08-17 15:20:00,29.98,30.01,29.95,30.0,423401.0,29.0632,29.0923,29.0342,29.0826,423401.0
2020-08-17 15:30:00,29.99,30.02,29.91,30.01,522937.0,29.0729,29.102,28.9954,29.0923,522937.0
2020-08-17 15:40:00,30.01,30.02,29.97,30.01,814489.0,29.0923,29.102,29.0535,29.0923,814489.0
2020-08-17 15:50:00,30.0,30.05,29.95,30.01,1803121.0,29.0826,29.1311,29.0342,29.0923,1803121.0
2020-08-18 09:30:00,30.55,31.12,30.32,30.43,2838499.0,29.6158,30.1684,29.3928,29.4995,2838499.0
2020-08-18 09:40:00,30.42,30.47,30.2,30.41,1131539.0,29.4898,29.5383,29.2765,29.4801,1131539.0
2020-08-18 09:50:00,30.4,30.55,30.37,30.46,1401117.0,29.4704,29.6158,29.4413,29.5286,1401117.0
2020-08-18 10:00:00,30.46,30.49,30.13,30.27,1059999.0,29.5286,29.5576,29.2087,29.3444,1059999.0
2020-08-18 10:10:00,30.27,30.32,30.1,30.22,951018.0,29.3444,29.3928,29.1796,29.2959,951018.0
2020-08-18 10:20:00,30.22,30.25,29.92,30.0,765947.0,29.2959,29.325,29.0051,29.0826,765947.0
2020-08-18 10:30:00,29.99,30.02,29.86,30.01,585940.0,29.0729,29.102,28.9469,29.0923,585940.0
2020-08-18 10:40:00,30.01,30.09,29.94,29.96,433280.0,29.0923,29.1699,29.0245,29.0439,433280.0
2020-08-18 10:50:00,29.95,30.08,29.95,30.07,287396.0,29.0342,29.1602,29.0342,29.1505,287396.0
2020-08-18 11:00:00,30.06,30.15,30.03,30.15,337283.0,29.1408,29.228,29.1117,29.228,337283.0
2020-08-18 11:10:00,30.15,30.24,30.11,30.21,399376.0,29.228,29.3153,29.1893,29.2862,399376.0
2020-08-18 11:20:00,30.21,30.22,30.14,30.22,245499.0,29.2862,29.2959,29.2183,29.2959,245499.0
2020-08-18 11:30:00,30.21,30.23,30.08,30.12,683482.0,29.2862,29.3056,29.1602,29.199,683482.0
2020-08-18 11:40:00,30.12,30.16,30.07,30.08,228124.0,29.199,29.2377,29.1505,29.1602,228124.0
2020-08-18 11:50:00,30.08,30.17,30.06,30.17,208088.0,29.1602,29.2474,29.1408,29.2474,208088.0
2020-08-18 12:00:00,30.17,30.2,30.14,30.17,206949.0,29.2474,29.2765,29.2183,29.2474,206949.0
2020-08-18 12:10:00,30.17,30.17,30.07,30.07,215946.0,29.2474,29.2474,29.1505,29.1505,215946.0
2020-08-18 12:20:00,30.08,30.11,30.01,30.1,223393.0,29.1602,29.1893,29.0923,29.1796,223393.0
2020-08-18 12:30:00,30.09,30.16,29.96,30.07,446037.0,29.1699,29.2377,29.0439,29.1505,446037.0
2020-08-18 12:40:00,30.07,30.1,29.96,30.0,252151.0,29.1505,29.1796,29.0439,29.0826,252151.0
2020-08-18 12:50:00,30.01,30.07,29.94,29.95,264470.0,29.0923,29.1505,29.0245,29.0342,264470.0
2020-08-18 13:00:00,29.95,30.07,29.92,30.07,239920.0,29.0342,29.1505,29.0051,29.1505,239920.0
2020-08-18 13:10:00,30.07,30.12,29.98,30.03,353104.0,29.1505,29.199,29.0632,29.1117,353104.0
2020-08-18 13:20:00,30.03,30.17,30.02,30.08,399160.0,29.1117,29.2474,29.102,29.1602,399160.0
2020-08-18 13:30:00,30.07,30.13,30.07,30.13,143092.0,29.1505,29.2087,29.1505,29.2087,143092.0
2020-08-18 13:40:00,30.13,30.13,30.04,30.1,239880.0,29.2087,29.2087,29.1214,29.1796,239880.0
2020-08-18 13:50:00,30.1,30.17,30.07,30.08,195327.0,29.1796,29.2474,29.1505,29.1602,195327.0
2020-08-18 14:00:00,30.09,30.09,29.98,29.99,163720.0,29.1699,29.1699,29.0632,29.0729,163720.0
2020-08-18 14:10:00,29.99,30.03,29.95,29.96,195847.0,29.0729,29.1117,29.0342,29.0439,195847.0
2020-08-18 14:20:00,29.96,29.99,29.94,29.96,159853.0,29.0439,29.0729,29.0245,29.0439,159853.0
2020-08-18 14:30:00,29.96,30.02,29.95,30.01,196149.0,29.0439,29.102,29.0342,29.0923,196149.0
2020-08-18 14:40:00,30.01,30.07,30.0,30.05,233485.0,29.0923,29.1505,29.0826,29.1311,233485.0
2020-08-18 14:50:00,30.05,30.08,29.99,30.02,219756.0,29.1311,29.1602,29.0729,29.102,219756.0
2020-08-18 15:00:00,30.01,30.04,29.9,29.9,218102.0,29.0923,29.1214,28.9857,28.9857,218102.0
2020-08-18 15:10:00,29.9,29.93,29.82,29.88,281926.0,28.9857,29.0148,28.9081,28.9663,281926.0
2020-08-18 15:20:00,29.88,29.94,29.87,29.88,222221.0,28.9663,29.0245,28.9566,28.9663,222221.0
2020-08-18 15:30:00,29.87,30.03,29.86,29.96,624509.0,28.9566,29.1117,28.9469,29.0439,624509.0
2020-08-18 15:40:00,29.95,29.99,29.85,29.88,505680.0,29.0342,29.0729,28.9372,28.9663,505680.0
2020-08-18 15:50:00,29.88,29.91,29.79,29.84,1286596.0,28.9663,28.9954,28.8791,28.9275,1286596.0
2020-08-19 09:30:00,29.65,29.73,29.35,29.54,889483.0,28.7433,28.8209,28.4525,28.6367,889483.0
2020-08-19 09:40:00,29.55,29.88,29.51,29.6,856765.0,28.6464,28.9663,28.6076,28.6949,856765.0
2020-08-19 09:50:00,29.6,30.03,29.57,29.89,775809.0,28.6949,29.1117,28.6658,28.976,775809.0
2020-08-19 10:00:00,29.88,30.0,29.69,29.71,449310.0,28.9663,29.0826,28.7821,28.8015,449310.0
2020-08-19 10:10:00,29.71,29.72,29.59,29.59,392055.0,28.8015,28.8112,28.6852,28.6852,392055.0
2020-08-19 10:20:00,29.59,29.73,29.55,29.66,345288.0,28.6852,28.8209,28.6464,28.753,345288.0
2020-08-19 10:30:00,29.67,29.67,29.53,29.54,267067.0,28.7627,28.7627,28.627,28.6367,267067.0
2020-08-19 10:40:00,29.54,29.64,29.48,29.57,318205.0,28.6367,28.7336,28.5785,28.6658,318205.0
2020-08-19 10:50:00,29.57,29.57,29.5,29.53,225497.0,28.6658,28.6658,28.5979,28.627,225497.0
2020-08-19 11:00:00,29.53,29.57,29.42,29.44,230289.0,28.627,28.6658,28.5204,28.5398,230289.0
2020-08-19 11:10:00,29.43,29.48,29.38,29.43,212609.0,28.5301,28.5785,28.4816,28.5301,212609.0
2020-08-19 11:20:00,29.43,29.54,29.4,29.49,254722.0,28.5301,28.6367,28.501,28.5882,254722.0
2020-08-19 11:30:00,29.5,29.54,29.44,29.45,216015.0,28.5979,28.6367,28.5398,28.5494,216015.0
2020-08-19 11:40:00,29.44,29.45,29.38,29.41,170521.0,28.5398,28.5494,28.4816,28.5107,170521.0
2020-08-19 11:50:00,29.41,29.51,29.38,29.41,219306.0,28.5107,28.6076,28.4816,28.5107,219306.0
2020-08-19 12:00:00,29.41,29.46,29.37,29.39,202211.0,28.5107,28.5591,28.4719,28.4913,202211.0
2020-08-19 12:10:00,29.39,29.41,29.33,29.35,176030.0,28.4913,28.5107,28.4331,28.4525,176030.0
2020-08-19 12:20:00,29.35,29.48,29.34,29.41,359027.0,28.4525,28.5785,28.4428,28.5107,359027.0
2020-08-19 12:30:00,29.41,29.44,29.31,29.37,237556.0,28.5107,28.5398,28.4137,28.4719,237556.0
2020-08-19 12:40:00,29.38,29.43,29.35,29.39,252262.0,28.4816,28.5301,28.4525,28.4913,252262.0
2020-08-19 12:50:00,29.39,29.45,29.36,29.42,286921.0,28.4913,28.5494,28.4622,28.5204,286921.0
2020-08-19 13:00:00,29.43,29.56,29.41,29.55,300933.0,28.5301,28.6561,28.5107,28.6464,300933.0
2020-08-19 13:10:00,29.55,29.57,29.5,29.54,147218.0,28.6464,28.6658,28.5979,28.6367,147218.0
2020-08-19 13:20:00,29.54,29.57,29.5,29.51,112993.0,28.6367,28.6658,28.5979,28.6076,112993.0
2020-08-19 13:30:00,29.5,29.52,29.4,29.41,153358.0,28.5979,28.6173,28.501,28.5107,153358.0
2020-08-19 13:40:00,29.42,29.45,29.4,29.45,93690.0,28.5204,28.5494,28.501,28.5494,93690.0
2020-08-19 13:50:00,29.44,29.46,29.41,29.41,107706.0,28.5398,28.5591,28.5107,28.5107,107706.0
2020-08-19 14:00:00,29.42,29.47,29.41,29.46,123772.0,28.5204,28.5688,28.5107,28.5591,123772.0
2020-08-19 14:10:00,29.46,29.48,29.32,29.33,166526.0,28.5591,28.5785,28.4234,28.4331,166526.0
2020-08-19 14:20:00,29.33,29.44,29.31,29.32,246068.0,28.4331,28.5398,28.4137,28.4234,246068.0
2020-08-19 14:30:00,29.33,29.35,29.22,29.27,234139.0,28.4331,28.4525,28.3265,28.375,234139.0
2020-08-19 14:40:00,29.26,29.33,29.24,29.29,150114.0,28.3653,28.4331,28.3459,28.3943,150114.0
2020-08-19 14:50:00,29.29,29.33,29.25,29.26,122666.0,28.3943,28.4331,28.3556,28.3653,122666.0
2020-08-19 15:00:00,29.27,29.31,29.24,29.25,132126.0,28.375,28.4137,28.3459,28.3556,132126.0
2020-08-19 15:10:00,29.24,29.31,29.23,29.28,257251.0,28.3459,28.4137,28.3362,28.3846,257251.0
2020-08-19 15:20:00,29.29,29.31,29.24,29.25,172349.0,28.3943,28.4137,28.3459,28.3556,172349.0
2020-08-19 15:30:00,29.25,29.27,29.17,29.17,295989.0,28.3556,28.375,28.278,28.278,295989.0
2020-08-19 15:40:00,29.17,29.17,29.08,29.11,654211.0,28.278,28.278,28.1908,28.2198,654211.0
2020-08-19 15:50:00,29.1,29.23,29.08,29.23,1131403.0,28.2101,28.3362,28.1908,28.3362,1131403.0
2020-08-20 09:30:00,28.7,29.01,28.64,28.77,708314.0,27.8224,28.1229,27.7642,27.8902,708314.0
2020-08-20 09:40:00,28.76,28.92,28.71,28.77,312179.0,27.8805,28.0357,27.8321,27.8902,312179.0
2020-08-20 09:50:00,28.77,28.93,28.76,28.86,290037.0,27.8902,28.0453,27.8805,27.9775,290037.0
2020-08-20 10:00:00,28.87,28.93,28.82,28.9,167574.0,27.9872,28.0453,27.9387,28.0163,167574.0
2020-08-20 10:10:00,28.9,29.08,28.88,29.07,260993.0,28.0163,28.1908,27.9969,28.1811,260993.0
2020-08-20 10:20:00,29.07,29.13,28.98,29.05,196845.0,28.1811,28.2392,28.0938,28.1617,196845.0
2020-08-20 10:30:00,29.06,29.08,28.98,28.99,128413.0,28.1714,28.1908,28.0938,28.1035,128413.0
2020-08-20 10:40:00,29.0,29.04,28.96,28.99,124154.0,28.1132,28.152,28.0744,28.1035,124154.0
2020-08-20 10:50:00,28.98,28.99,28.85,28.87,154113.0,28.0938,28.1035,27.9678,27.9872,154113.0
2020-08-20 11:00:00,28.87,28.98,28.86,28.96,212194.0,27.9872,28.0938,27.9775,28.0744,212194.0
2020-08-20 11:10:00,28.96,29.08,28.95,29.0,171246.0,28.0744,28.1908,28.0647,28.1132,171246.0
2020-08-20 11:20:00,29.0,29.0,28.91,28.95,83602.0,28.1132,28.1132,28.026,28.0647,83602.0
2020-08-20 11:30:00,28.94,29.02,28.91,29.02,237144.0,28.055,28.1326,28.026,28.1326,237144.0
2020-08-20 11:40:00,29.02,29.06,28.98,29.0,412808.0,28.1326,28.1714,28.0938,28.1132,412808.0
2020-08-20 11:50:00,28.99,29.04,28.98,29.04,132100.0,28.1035,28.152,28.0938,28.152,132100.0
2020-08-20 12:00:00,29.03,29.11,29.03,29.11,233598.0,28.1423,28.2198,28.1423,28.2198,233598.0
2020-08-20 12:10:00,29.11,29.17,29.06,29.06,289917.0,28.2198,28.278,28.1714,28.1714,289917.0
2020-08-20 12:20:00,29.05,29.1,29.03,29.07,110254.0,28.1617,28.2101,28.1423,28.1811,110254.0
2020-08-20 12:30:00,29.06,29.08,29.01,29.03,173437.0,28.1714,28.1908,28.1229,28.1423,173437.0
2020-08-20 12:40:00,29.03,29.05,29.0,29.03,75188.0,28.1423,28.1617,28.1132,28.1423,75188.0
2020-08-20 12:50:00,29.03,29.04,28.97,29.02,145222.0,28.1423,28.152,28.0841,28.1326,145222.0
2020-08-20 13:00:00,29.02,29.09,28.98,29.0,162598.0,28.1326,28.2005,28.0938,28.1132,162598.0
2020-08-20 13:10:00,29.01,29.02,28.9,28.91,85632.0,28.1229,28.1326,28.0163,28.026,85632.0
2020-08-20 13:20:00,28.9,28.95,28.9,28.93,88663.0,28.0163,28.0647,28.0163,28.0453,88663.0
2020-08-20 13:30:00,28.93,29.0,28.92,29.0,107238.0,28.0453,28.1132,28.0357,28.1132,107238.0
2020-08-20 13:40:00,29.0,29.02,28.91,28.98,132454.0,28.1132,28.1326,28.026,28.0938,132454.0
2020-08-20 13:50:00,28.97,29.01,28.91,28.93,103793.0,28.0841,28.1229,28.026,28.0453,103793.0
2020-08-20 14:00:00,28.93,28.99,28.93,28.96,92943.0,28.0453,28.1035,28.0453,28.0744,92943.0
2020-08-20 14:10:00,28.95,29.0,28.91,28.92,120666.0,28.0647,28.1132,28.026,28.0357,120666.0
2020-08-20 14:20:00,28.91,28.95,28.88,28.93,141117.0,28.026,28.0647,27.9969,28.0453,141117.0
2020-08-20 14:30:00,28.94,28.94,28.89,28.91,61953.0,28.055,28.055,28.0066,28.026,61953.0
2020-08-20 14:40:00,28.91,28.91,28.84,28.84,190505.0,28.026,28.026,27.9581,27.9581,190505.0
2020-08-20 14:50:00,28.84,28.87,28.81,28.83,159257.0,27.9581,27.9872,27.929,27.9484,159257.0
2020-08-20 15:00:00,28.83,28.93,28.82,28.9,207356.0,27.9484,28.0453,27.9387,28.0163,207356.0
2020-08-20 15:10:00,28.9,28.9,28.83,28.84,112522.0,28.0163,28.0163,27.9484,27.9581,112522.0
2020-08-20 15:20:00,28.84,28.89,28.8,28.84,193923.0,27.9581,28.0066,27.9193,27.9581,193923.0
2020-08-20 15:30:00,28.84,28.84,28.8,28.83,131297.0,27.9581,27.9581,27.9193,27.9484,131297.0
2020-08-20 15:40:00,28.83,28.9,28.82,28.85,265378.0,27.9484,28.0163,27.9387,27.9678,265378.0
2020-08-20 15:50:00,28.85,28.86,28.81,28.83,660315.0,27.9678,27.9775,27.929,27.9484,660315.0
2020-08-21 09:30:00,28.74,28.86,28.57,28.79,593748.0,27.8612,27.9775,27.6964,27.9096,593748.0
2020-08-21 09:40:00,28.79,28.85,28.64,28.82,205055.0,27.9096,27.9678,27.7642,27.9387,205055.0
2020-08-21 09:50:00,28.82,28.96,28.73,28.77,270628.0,27.9387,28.0744,27.8515,27.8902,270628.0
2020-08-21 10:00:00,28.78,28.79,28.56,28.72,230072.0,27.8999,27.9096,27.6867,27.8418,230072.0
2020-08-21 10:10:00,28.73,28.79,28.66,28.73,242423.0,27.8515,27.9096,27.7836,27.8515,242423.0
2020-08-21 10:20:00,28.73,28.73,28.56,28.62,128941.0,27.8515,27.8515,27.6867,27.7448,128941.0
2020-08-21 10:30:00,28.62,28.66,28.53,28.64,176241.0,27.7448,27.7836,27.6576,27.7642,176241.0
2020-08-21 10:40:00,28.64,28.66,28.59,28.6,129941.0,27.7642,27.7836,27.7157,27.7254,129941.0
2020-08-21 10:50:00,28.6,28.66,28.58,28.64,122460.0,27.7254,27.7836,27.7061,27.7642,122460.0
2020-08-21 11:00:00,28.64,28.74,28.63,28.72,152663.0,27.7642,27.8612,27.7545,27.8418,152663.0
2020-08-21 11:10:00,28.72,28.8,28.6,28.62,152684.0,27.8418,27.9193,27.7254,27.7448,152684.0
2020-08-21 11:20:00,28.62,28.67,28.59,28.62,94432.0,27.7448,27.7933,27.7157,27.7448,94432.0
2020-08-21 11:30:00,28.61,28.63,28.57,28.62,107759.0,27.7351,27.7545,27.6964,27.7448,107759.0
2020-08-21 11:40:00,28.62,28.65,28.52,28.55,117302.0,27.7448,27.7739,27.6479,27.677,117302.0
2020-08-21 11:50:00,28.55,28.6,28.52,28.53,105673.0,27.677,27.7254,27.6479,27.6576,105673.0
2020-08-21 12:00:00,28.53,28.59,28.51,28.52,111897.0,27.6576,27.7157,27.6382,27.6479,111897.0
2020-08-21 12:10:00,28.53,28.59,28.52,28.59,70540.0,27.6576,27.7157,27.6479,27.7157,70540.0
2020-08-21 12:20:00,28.59,28.62,28.53,28.53,202314.0,27.7157,27.7448,27.6576,27.6576,202314.0
2020-08-21 12:30:00,28.54,28.56,28.52,28.54,131151.0,27.6673,27.6867,27.6479,27.6673,131151.0
2020-08-21 12:40:00,28.54,28.55,28.52,28.55,63622.0,27.6673,27.677,27.6479,27.677,63622.0
2020-08-21 12:50:00,28.55,28.61,28.54,28.58,137133.0,27.677,27.7351,27.6673,27.7061,137133.0
2020-08-21 13:00:00,28.58,28.59,28.54,28.55,136895.0,27.7061,27.7157,27.6673,27.677,136895.0
2020-08-21 13:10:00,28.55,28.58,28.54,28.57,109774.0,27.677,27.7061,27.6673,27.6964,109774.0
2020-08-21 13:20:00,28.57,28.62,28.55,28.59,76578.0,27.6964,27.7448,27.677,27.7157,76578.0
2020-08-21 13:30:00,28.59,28.63,28.58,28.61,98803.0,27.7157,27.7545,27.7061,27.7351,98803.0
2020-08-21 13:40:00,28.61,28.67,28.6,28.66,71135.0,27.7351,27.7933,27.7254,27.7836,71135.0
2020-08-21 13:50:00,28.66,28.68,28.63,28.66,57966.0,27.7836,27.803,27.7545,27.7836,57966.0
2020-08-21 14:00:00,28.66,28.67,28.61,28.64,66183.0,27.7836,27.7933,27.7351,27.7642,66183.0
2020-08-21 14:10:00,28.63,28.64,28.61,28.61,65790.0,27.7545,27.7642,27.7351,27.7351,65790.0
2020-08-21 14:20:00,28.61,28.62,28.58,28.6,62754.0,27.7351,27.7448,27.7061,27.7254,62754.0
2020-08-21 14:30:00,28.6,28.62,28.56,28.56,98562.0,27.7254,27.7448,27.6867,27.6867,98562.0
2020-08-21 14:40:00,28.55,28.6,28.54,28.57,108656.0,27.677,27.7254,27.6673,27.6964,108656.0
2020-08-21 14:50:00,28.57,28.61,28.56,28.6,95884.0,27.6964,27.7351,27.6867,27.7254,95884.0
2020-08-21 15:00:00,28.6,28.61,28.55,28.58,121301.0,27.7254,27.7351,27.677,27.7061,121301.0
2020-08-21 15:10:00,28.58,28.59,28.54,28.55,94727.0,27.7061,27.7157,27.6673,27.677,94727.0
2020-08-21 15:20:00,28.55,28.58,28.53,28.55,144731.0,27.677,27.7061,27.6576,27.677,144731.0
2020-08-21 15:30:00,28.55,28.56,28.47,28.48,302550.0,27.677,27.6867,27.5994,27.6091,302550.0
2020-08-21 15:40:00,28.48,28.53,28.43,28.48,493375.0,27.6091,27.6576,27.5606,27.6091,493375.0
2020-08-21 15:50:00,28.48,28.57,28.47,28.55,755865.0,27.6091,27.6964,27.5994,27.677,755865.0
2020-08-24 09:30:00,29.28,29.5,28.99,29.46,1106129.0,28.3846,28.5979,28.1035,28.5591,1106129.0
2020-08-24 09:40:00,29.46,29.55,29.29,29.53,664731.0,28.5591,28.6464,28.3943,28.627,664731.0
2020-08-24 09:50:00,29.53,29.65,29.47,29.55,438842.0,28.627,28.7433,28.5688,28.6464,438842.0
2020-08-24 10:00:00,29.55,29.7,29.49,29.66,554954.0,28.6464,28.7918,28.5882,28.753,554954.0
2020-08-24 10:10:00,29.67,30.21,29.63,30.17,983006.0,28.7627,29.2862,28.7239,29.2474,983006.0
2020-08-24 10:20:00,30.17,30.26,30.09,30.26,598939.0,29.2474,29.3347,29.1699,29.3347,598939.0
2020-08-24 10:30:00,30.26,30.37,30.17,30.3,729942.0,29.3347,29.4413,29.2474,29.3735,729942.0
2020-08-24 10:40:00,30.31,30.38,30.23,30.36,678660.0,29.3831,29.451,29.3056,29.4316,678660.0
2020-08-24 10:50:00,30.36,30.44,30.35,30.42,357469.0,29.4316,29.5092,29.4219,29.4898,357469.0
2020-08-24 11:00:00,30.42,30.56,30.4,30.48,672305.0,29.4898,29.6255,29.4704,29.548,672305.0
2020-08-24 11:10:00,30.47,30.5,30.43,30.49,425023.0,29.5383,29.5673,29.4995,29.5576,425023.0
2020-08-24 11:20:00,30.48,30.69,30.45,30.62,470650.0,29.548,29.7515,29.5189,29.6837,470650.0
2020-08-24 11:30:00,30.62,30.7,30.5,30.67,465414.0,29.6837,29.7612,29.5673,29.7321,465414.0
2020-08-24 11:40:00,30.67,30.76,30.56,30.59,711931.0,29.7321,29.8194,29.6255,29.6546,711931.0
2020-08-24 11:50:00,30.59,30.66,30.56,30.65,392014.0,29.6546,29.7224,29.6255,29.7128,392014.0
2020-08-24 12:00:00,30.65,30.67,30.58,30.6,268523.0,29.7128,29.7321,29.6449,29.6643,268523.0
2020-08-24 12:10:00,30.61,30.65,30.59,30.6,238449.0,29.674,29.7128,29.6546,29.6643,238449.0
2020-08-24 12:20:00,30.6,30.62,30.54,30.54,417093.0,29.6643,29.6837,29.6061,29.6061,417093.0
2020-08-24 12:30:00,30.54,30.59,30.48,30.5,339896.0,29.6061,29.6546,29.548,29.5673,339896.0
2020-08-24 12:40:00,30.5,30.53,30.45,30.5,267341.0,29.5673,29.5964,29.5189,29.5673,267341.0
2020-08-24 12:50:00,30.49,30.51,30.46,30.49,207907.0,29.5576,29.577,29.5286,29.5576,207907.0
2020-08-24 13:00:00,30.49,30.54,30.38,30.39,409253.0,29.5576,29.6061,29.451,29.4607,409253.0
2020-08-24 13:10:00,30.39,30.41,30.29,30.3,240543.0,29.4607,29.4801,29.3638,29.3735,240543.0
2020-08-24 13:20:00,30.3,30.38,30.26,30.36,339774.0,29.3735,29.451,29.3347,29.4316,339774.0
2020-08-24 13:30:00,30.36,30.36,30.23,30.24,264889.0,29.4316,29.4316,29.3056,29.3153,264889.0
2020-08-24 13:40:00,30.24,30.29,30.22,30.23,183382.0,29.3153,29.3638,29.2959,29.3056,183382.0
2020-08-24 13:50:00,30.24,30.3,30.23,30.26,131378.0,29.3153,29.3735,29.3056,29.3347,131378.0
2020-08-24 14:00:00,30.26,30.26,30.15,30.16,291711.0,29.3347,29.3347,29.228,29.2377,291711.0
2020-08-24 14:10:00,30.15,30.19,30.14,30.17,360249.0,29.228,29.2668,29.2183,29.2474,360249.0
2020-08-24 14:20:00,30.17,30.29,30.16,30.29,285012.0,29.2474,29.3638,29.2377,29.3638,285012.0
2020-08-24 14:30:00,30.29,30.29,30.23,30.25,180558.0,29.3638,29.3638,29.3056,29.325,180558.0
2020-08-24 14:40:00,30.25,30.36,30.24,30.34,254287.0,29.325,29.4316,29.3153,29.4122,254287.0
2020-08-24 14:50:00,30.33,30.39,30.32,30.35,238680.0,29.4025,29.4607,29.3928,29.4219,238680.0
2020-08-24 15:00:00,30.35,30.39,30.33,30.38,239267.0,29.4219,29.4607,29.4025,29.451,239267.0
2020-08-24 15:10:00,30.37,30.38,30.26,30.31,311363.0,29.4413,29.451,29.3347,29.3831,311363.0
2020-08-24 15:20:00,30.3,30.37,30.29,30.3,285534.0,29.3735,29.4413,29.3638,29.3735,285534.0
2020-08-24 15:30:00,30.3,30.36,30.28,30.31,304467.0,29.3735,29.4316,29.3541,29.3831,304467.0
2020-08-24 15:40:00,30.32,30.4,30.31,30.37,405326.0,29.3928,29.4704,29.3831,29.4413,405326.0
2020-08-24 15:50:00,30.37,30.4,30.29,30.31,1334259.0,29.4413,29.4704,29.3638,29.3831,1334259.0
2020-08-25 09:30:00,30.4,30.73,30.17,30.2,953516.0,29.4704,29.7903,29.2474,29.2765,953516.0
2020-08-25 09:40:00,30.19,30.32,30.05,30.32,399206.0,29.2668,29.3928,29.1311,29.3928,399206.0
2020-08-25 09:50:00,30.32,30.37,30.19,30.25,373277.0,29.3928,29.4413,29.2668,29.325,373277.0
2020-08-25 10:00:00,30.25,30.37,30.18,30.24,381914.0,29.325,29.4413,29.2571,29.3153,381914.0
2020-08-25 10:10:00,30.24,30.24,30.01,30.05,458613.0,29.3153,29.3153,29.0923,29.1311,458613.0
2020-08-25 10:20:00,30.05,30.1,29.94,30.01,314115.0,29.1311,29.1796,29.0245,29.0923,314115.0
2020-08-25 10:30:00,30.0,30.01,29.68,29.83,527971.0,29.0826,29.0923,28.7724,28.9178,527971.0
2020-08-25 10:40:00,29.83,29.84,29.7,29.71,302374.0,28.9178,28.9275,28.7918,28.8015,302374.0
2020-08-25 10:50:00,29.7,29.81,29.61,29.75,313303.0,28.7918,28.8984,28.7046,28.8403,313303.0
2020-08-25 11:00:00,29.74,29.78,29.66,29.67,226305.0,28.8306,28.8694,28.753,28.7627,226305.0
2020-08-25 11:10:00,29.68,29.68,29.48,29.5,263565.0,28.7724,28.7724,28.5785,28.5979,263565.0
2020-08-25 11:20:00,29.49,29.7,29.49,29.66,392403.0,28.5882,28.7918,28.5882,28.753,392403.0
2020-08-25 11:30:00,29.66,29.7,29.58,29.6,295457.0,28.753,28.7918,28.6755,28.6949,295457.0
2020-08-25 11:40:00,29.59,29.6,29.49,29.54,200123.0,28.6852,28.6949,28.5882,28.6367,200123.0
2020-08-25 11:50:00,29.54,29.6,29.54,29.56,129099.0,28.6367,28.6949,28.6367,28.6561,129099.0
2020-08-25 12:00:00,29.56,29.67,29.52,29.6,218424.0,28.6561,28.7627,28.6173,28.6949,218424.0
2020-08-25 12:10:00,29.61,29.61,29.5,29.53,174827.0,28.7046,28.7046,28.5979,28.627,174827.0
2020-08-25 12:20:00,29.52,29.59,29.5,29.55,130619.0,28.6173,28.6852,28.5979,28.6464,130619.0
2020-08-25 12:30:00,29.53,29.64,29.5,29.58,113829.0,28.627,28.7336,28.5979,28.6755,113829.0
2020-08-25 12:40:00,29.58,29.62,29.55,29.57,89246.0,28.6755,28.7142,28.6464,28.6658,89246.0
2020-08-25 12:50:00,29.58,29.59,29.52,29.52,132472.0,28.6755,28.6852,28.6173,28.6173,132472.0
2020-08-25 13:00:00,29.53,29.54,29.5,29.53,106089.0,28.627,28.6367,28.5979,28.627,106089.0
2020-08-25 13:10:00,29.53,29.63,29.5,29.61,167036.0,28.627,28.7239,28.5979,28.7046,167036.0
2020-08-25 13:20:00,29.61,29.67,29.6,29.65,181687.0,28.7046,28.7627,28.6949,28.7433,181687.0
2020-08-25 13:30:00,29.66,29.74,29.65,29.73,117460.0,28.753,28.8306,28.7433,28.8209,117460.0
2020-08-25 13:40:00,29.74,29.74,29.62,29.66,111364.0,28.8306,28.8306,28.7142,28.753,111364.0
2020-08-25 13:50:00,29.66,29.69,29.6,29.62,87849.0,28.753,28.7821,28.6949,28.7142,87849.0
2020-08-25 14:00:00,29.62,29.63,29.59,29.59,121676.0,28.7142,28.7239,28.6852,28.6852,121676.0
2020-08-25 14:10:00,29.59,29.64,29.52,29.56,185982.0,28.6852,28.7336,28.6173,28.6561,185982.0
2020-08-25 14:20:00,29.56,29.61,29.54,29.57,127403.0,28.6561,28.7046,28.6367,28.6658,127403.0
2020-08-25 14:30:00,29.57,29.57,29.52,29.55,129608.0,28.6658,28.6658,28.6173,28.6464,129608.0
2020-08-25 14:40:00,29.55,29.61,29.53,29.6,186448.0,28.6464,28.7046,28.627,28.6949,186448.0
2020-08-25 14:50:00,29.6,29.62,29.57,29.59,165305.0,28.6949,28.7142,28.6658,28.6852,165305.0
2020-08-25 15:00:00,29.59,29.62,29.58,29.6,205706.0,28.6852,28.7142,28.6755,28.6949,205706.0
2020-08-25 15:10:00,29.6,29.67,29.58,29.66,197963.0,28.6949,28.7627,28.6755,28.753,197963.0
2020-08-25 15:20:00,29.66,29.73,29.64,29.71,311565.0,28.753,28.8209,28.7336,28.8015,311565.0
2020-08-25 15:30:00,29.7,29.73,29.69,29.7,281947.0,28.7918,28.8209,28.7821,28.7918,281947.0
2020-08-25 15:40:00,29.71,29.73,29.65,29.68,407387.0,28.8015,28.8209,28.7433,28.7724,407387.0
2020-08-25 15:50:00,29.67,29.71,29.62,29.7,773679.0,28.7627,28.8015,28.7142,28.7918,773679.0
2020-08-26 09:30:00,29.78,29.83,29.52,29.61,487797.0,28.8694,28.9178,28.6173,28.7046,487797.0
2020-08-26 09:40:00,29.6,29.72,29.47,29.69,321525.0,28.6949,28.8112,28.5688,28.7821,321525.0
2020-08-26 09:50:00,29.69,29.74,29.5,29.52,215450.0,28.7821,28.8306,28.5979,28.6173,215450.0
2020-08-26 10:00:00,29.53,29.6,29.48,29.57,169984.0,28.627,28.6949,28.5785,28.6658,169984.0
2020-08-26 10:10:00,29.56,29.61,29.5,29.59,179187.0,28.6561,28.7046,28.5979,28.6852,179187.0
2020-08-26 10:20:00,29.58,29.58,29.36,29.43,241222.0,28.6755,28.6755,28.4622,28.5301,241222.0
2020-08-26 10:30:00,29.43,29.46,29.32,29.33,205619.0,28.5301,28.5591,28.4234,28.4331,205619.0
2020-08-26 10:40:00,29.33,29.36,29.27,29.27,197978.0,28.4331,28.4622,28.375,28.375,197978.0
2020-08-26 10:50:00,29.28,29.37,29.26,29.3,166316.0,28.3846,28.4719,28.3653,28.404,166316.0
2020-08-26 11:00:00,29.3,29.32,29.23,29.3,185552.0,28.404,28.4234,28.3362,28.404,185552.0
2020-08-26 11:10:00,29.3,29.33,29.22,29.23,181762.0,28.404,28.4331,28.3265,28.3362,181762.0
2020-08-26 11:20:00,29.23,29.25,29.16,29.2,223118.0,28.3362,28.3556,28.2683,28.3071,223118.0
2020-08-26 11:30:00,29.2,29.2,29.12,29.14,389009.0,28.3071,28.3071,28.2295,28.2489,389009.0
2020-08-26 11:40:00,29.13,29.22,29.12,29.19,164868.0,28.2392,28.3265,28.2295,28.2974,164868.0
2020-08-26 11:50:00,29.19,29.22,29.18,29.2,126348.0,28.2974,28.3265,28.2877,28.3071,126348.0
2020-08-26 12:00:00,29.21,29.23,29.12,29.23,162894.0,28.3168,28.3362,28.2295,28.3362,162894.0
2020-08-26 12:10:00,29.22,29.27,29.21,29.25,136365.0,28.3265,28.375,28.3168,28.3556,136365.0
2020-08-26 12:20:00,29.25,29.27,29.22,29.22,98284.0,28.3556,28.375,28.3265,28.3265,98284.0
2020-08-26 12:30:00,29.22,29.22,29.15,29.18,108389.0,28.3265,28.3265,28.2586,28.2877,108389.0
2020-08-26 12:40:00,29.17,29.27,29.17,29.26,139345.0,28.278,28.375,28.278,28.3653,139345.0
2020-08-26 12:50:00,29.26,29.29,29.24,29.28,105477.0,28.3653,28.3943,28.3459,28.3846,105477.0
2020-08-26 13:00:00,29.28,29.29,29.23,29.24,67874.0,28.3846,28.3943,28.3362,28.3459,67874.0
2020-08-26 13:10:00,29.24,29.26,29.19,29.2,65088.0,28.3459,28.3653,28.2974,28.3071,65088.0
2020-08-26 13:20:00,29.19,29.24,29.19,29.24,91832.0,28.2974,28.3459,28.2974,28.3459,91832.0
2020-08-26 13:30:00,29.23,29.26,29.2,29.24,121290.0,28.3362,28.3653,28.3071,28.3459,121290.0
2020-08-26 13:40:00,29.24,29.25,29.2,29.22,98429.0,28.3459,28.3556,28.3071,28.3265,98429.0
2020-08-26 13:50:00,29.22,29.27,29.22,29.26,87281.0,28.3265,28.375,28.3265,28.3653,87281.0
2020-08-26 14:00:00,29.26,29.37,29.25,29.35,298377.0,28.3653,28.4719,28.3556,28.4525,298377.0
2020-08-26 14:10:00,29.35,29.36,29.31,29.35,111325.0,28.4525,28.4622,28.4137,28.4525,111325.0
2020-08-26 14:20:00,29.35,29.38,29.34,29.37,89983.0,28.4525,28.4816,28.4428,28.4719,89983.0
2020-08-26 14:30:00,29.37,29.43,29.34,29.36,247385.0,28.4719,28.5301,28.4428,28.4622,247385.0
2020-08-26 14:40:00,29.36,29.39,29.33,29.37,120153.0,28.4622,28.4913,28.4331,28.4719,120153.0
2020-08-26 14:50:00,29.37,29.43,29.37,29.38,141977.0,28.4719,28.5301,28.4719,28.4816,141977.0
2020-08-26 15:00:00,29.38,29.45,29.37,29.44,164107.0,28.4816,28.5494,28.4719,28.5398,164107.0
2020-08-26 15:10:00,29.44,29.47,29.42,29.44,126870.0,28.5398,28.5688,28.5204,28.5398,126870.0
2020-08-26 15:20:00,29.44,29.49,29.41,29.49,123633.0,28.5398,28.5882,28.5107,28.5882,123633.0
2020-08-26 15:30:00,29.49,29.51,29.46,29.5,413928.0,28.5882,28.6076,28.5591,28.5979,413928.0
2020-08-26 15:40:00,29.5,29.53,29.48,29.48,381936.0,28.5979,28.627,28.5785,28.5785,381936.0
2020-08-26 15:50:00,29.48,29.49,29.43,29.48,731768.0,28.5785,28.5882,28.5301,28.5785,731768.0
2020-08-27 09:30:00,29.6,29.96,29.52,29.84,583808.0,28.6949,29.0439,28.6173,28.9275,583808.0
2020-08-27 09:40:00,29.83,29.97,29.74,29.93,296556.0,28.9178,29.0535,28.8306,29.0148,296556.0
2020-08-27 09:50:00,29.94,30.16,29.86,30.13,331584.0,29.0245,29.2377,28.9469,29.2087,331584.0
2020-08-27 10:00:00,30.14,30.24,29.81,29.86,406519.0,29.2183,29.3153,28.8984,28.9469,406519.0
2020-08-27 10:10:00,29.86,29.88,29.74,29.85,194648.0,28.9469,28.9663,28.8306,28.9372,194648.0
2020-08-27 10:20:00,29.85,29.95,29.84,29.92,214188.0,28.9372,29.0342,28.9275,29.0051,214188.0
2020-08-27 10:30:00,29.91,29.98,29.86,29.88,207908.0,28.9954,29.0632,28.9469,28.9663,207908.0
2020-08-27 10:40:00,29.88,29.98,29.7,29.97,234897.0,28.9663,29.0632,28.7918,29.0535,234897.0
2020-08-27 10:50:00,29.98,30.05,29.95,30.04,158713.0,29.0632,29.1311,29.0342,29.1214,158713.0
2020-08-27 11:00:00,30.04,30.06,29.97,30.0,202558.0,29.1214,29.1408,29.0535,29.0826,202558.0
2020-08-27 11:10:00,29.99,30.01,29.94,30.0,177055.0,29.0729,29.0923,29.0245,29.0826,177055.0
2020-08-27 11:20:00,29.99,30.0,29.86,29.87,200602.0,29.0729,29.0826,28.9469,28.9566,200602.0
2020-08-27 11:30:00,29.87,29.92,29.84,29.91,169195.0,28.9566,29.0051,28.9275,28.9954,169195.0
2020-08-27 11:40:00,29.91,29.96,29.9,29.91,122981.0,28.9954,29.0439,28.9857,28.9954,122981.0
2020-08-27 11:50:00,29.92,29.97,29.9,29.96,117649.0,29.0051,29.0535,28.9857,29.0439,117649.0
2020-08-27 12:00:00,29.96,29.97,29.89,29.9,93200.0,29.0439,29.0535,28.976,28.9857,93200.0
2020-08-27 12:10:00,29.9,29.95,29.83,29.84,113192.0,28.9857,29.0342,28.9178,28.9275,113192.0
2020-08-27 12:20:00,29.84,29.84,29.73,29.74,79174.0,28.9275,28.9275,28.8209,28.8306,79174.0
2020-08-27 12:30:00,29.73,29.78,29.62,29.69,161012.0,28.8209,28.8694,28.7142,28.7821,161012.0
2020-08-27 12:40:00,29.68,29.78,29.68,29.73,162377.0,28.7724,28.8694,28.7724,28.8209,162377.0
2020-08-27 12:50:00,29.72,29.74,29.64,29.69,219506.0,28.8112,28.8306,28.7336,28.7821,219506.0
2020-08-27 13:00:00,29.68,29.72,29.61,29.7,99083.0,28.7724,28.8112,28.7046,28.7918,99083.0
2020-08-27 13:10:00,29.71,29.78,29.7,29.75,95185.0,28.8015,28.8694,28.7918,28.8403,95185.0
2020-08-27 13:20:00,29.76,29.79,29.71,29.75,62875.0,28.85,28.8791,28.8015,28.8403,62875.0
2020-08-27 13:30:00,29.75,29.79,29.74,29.78,126186.0,28.8403,28.8791,28.8306,28.8694,126186.0
2020-08-27 13:40:00,29.78,29.78,29.64,29.65,89666.0,28.8694,28.8694,28.7336,28.7433,89666.0
2020-08-27 13:50:00,29.66,29.69,29.62,29.67,138078.0,28.753,28.7821,28.7142,28.7627,138078.0
2020-08-27 14:00:00,29.66,29.78,29.65,29.75,136702.0,28.753,28.8694,28.7433,28.8403,136702.0
2020-08-27 14:10:00,29.76,29.79,29.72,29.73,92847.0,28.85,28.8791,28.8112,28.8209,92847.0
2020-08-27 14:20:00,29.73,29.8,29.72,29.78,106312.0,28.8209,28.8887,28.8112,28.8694,106312.0
2020-08-27 14:30:00,29.77,29.78,29.71,29.75,116430.0,28.8597,28.8694,28.8015,28.8403,116430.0
2020-08-27 14:40:00,29.75,29.8,29.75,29.77,164124.0,28.8403,28.8887,28.8403,28.8597,164124.0
2020-08-27 14:50:00,29.76,29.79,29.72,29.74,80587.0,28.85,28.8791,28.8112,28.8306,80587.0
2020-08-27 15:00:00,29.75,29.78,29.67,29.74,118376.0,28.8403,28.8694,28.7627,28.8306,118376.0
2020-08-27 15:10:00,29.74,29.77,29.7,29.75,160510.0,28.8306,28.8597,28.7918,28.8403,160510.0
2020-08-27 15:20:00,29.75,29.78,29.72,29.76,116193.0,28.8403,28.8694,28.8112,28.85,116193.0
2020-08-27 15:30:00,29.76,29.78,29.73,29.75,169024.0,28.85,28.8694,28.8209,28.8403,169024.0
2020-08-27 15:40:00,29.76,29.78,29.69,29.7,223472.0,28.85,28.8694,28.7821,28.7918,223472.0
2020-08-27 15:50:00,29.69,29.74,29.66,29.69,636662.0,28.7821,28.8306,28.753,28.7821,636662.0
2020-08-28 09:30:00,29.86,29.9,29.72,29.82,503045.0,28.9469,28.9857,28.8112,28.9081,503045.0
2020-08-28 09:40:00,29.83,29.97,29.72,29.96,306532.0,28.9178,29.0535,28.8112,29.0439,306532.0
2020-08-28 09:50:00,29.97,30.0,29.81,29.89,204421.0,29.0535,29.0826,28.8984,28.976,204421.0
2020-08-28 10:00:00,29.89,29.95,29.83,29.86,218651.0,28.976,29.0342,28.9178,28.9469,218651.0
2020-08-28 10:10:00,29.86,29.92,29.76,29.84,225417.0,28.9469,29.0051,28.85,28.9275,225417.0
2020-08-28 10:20:00,29.85,29.86,29.75,29.78,183734.0,28.9372,28.9469,28.8403,28.8694,183734.0
2020-08-28 10:30:00,29.78,29.83,29.73,29.75,238560.0,28.8694,28.9178,28.8209,28.8403,238560.0
2020-08-28 10:40:00,29.75,29.78,29.63,29.75,230088.0,28.8403,28.8694,28.7239,28.8403,230088.0
2020-08-28 10:50:00,29.75,29.79,29.7,29.75,206603.0,28.8403,28.8791,28.7918,28.8403,206603.0
2020-08-28 11:00:00,29.74,29.86,29.71,29.85,153676.0,28.8306,28.9469,28.8015,28.9372,153676.0
2020-08-28 11:10:00,29.85,29.89,29.82,29.83,109408.0,28.9372,28.976,28.9081,28.9178,109408.0
2020-08-28 11:20:00,29.84,29.89,29.83,29.87,112911.0,28.9275,28.976,28.9178,28.9566,112911.0
2020-08-28 11:30:00,29.87,29.98,29.84,29.97,147299.0,28.9566,29.0632,28.9275,29.0535,147299.0
2020-08-28 11:40:00,29.96,30.06,29.95,29.99,211307.0,29.0439,29.1408,29.0342,29.0729,211307.0
2020-08-28 11:50:00,29.98,30.11,29.97,30.11,166528.0,29.0632,29.1893,29.0535,29.1893,166528.0
2020-08-28 12:00:00,30.1,30.11,30.04,30.09,194806.0,29.1796,29.1893,29.1214,29.1699,194806.0
2020-08-28 12:10:00,30.09,30.21,30.07,30.21,167082.0,29.1699,29.2862,29.1505,29.2862,167082.0
2020-08-28 12:20:00,30.21,30.23,30.17,30.21,219669.0,29.2862,29.3056,29.2474,29.2862,219669.0
2020-08-28 12:30:00,30.21,30.21,30.09,30.13,165340.0,29.2862,29.2862,29.1699,29.2087,165340.0
2020-08-28 12:40:00,30.13,30.14,30.06,30.07,92876.0,29.2087,29.2183,29.1408,29.1505,92876.0
2020-08-28 12:50:00,30.08,30.18,30.03,30.15,200355.0,29.1602,29.2571,29.1117,29.228,200355.0
2020-08-28 13:00:00,30.16,30.18,30.09,30.1,306991.0,29.2377,29.2571,29.1699,29.1796,306991.0
2020-08-28 13:10:00,30.1,30.14,30.06,30.11,146903.0,29.1796,29.2183,29.1408,29.1893,146903.0
2020-08-28 13:20:00,30.12,30.16,30.09,30.11,121106.0,29.199,29.2377,29.1699,29.1893,121106.0
2020-08-28 13:30:00,30.11,30.12,30.06,30.07,106819.0,29.1893,29.199,29.1408,29.1505,106819.0
2020-08-28 13:40:00,30.08,30.09,30.0,30.02,135086.0,29.1602,29.1699,29.0826,29.102,135086.0
2020-08-28 13:50:00,30.02,30.1,29.98,30.03,146739.0,29.102,29.1796,29.0632,29.1117,146739.0
2020-08-28 14:00:00,30.02,30.06,30.0,30.03,93914.0,29.102,29.1408,29.0826,29.1117,93914.0
2020-08-28 14:10:00,30.03,30.07,30.01,30.05,117699.0,29.1117,29.1505,29.0923,29.1311,117699.0
2020-08-28 14:20:00,30.05,30.08,30.01,30.03,66812.0,29.1311,29.1602,29.0923,29.1117,66812.0
2020-08-28 14:30:00,30.03,30.06,30.0,30.04,96284.0,29.1117,29.1408,29.0826,29.1214,96284.0
2020-08-28 14:40:00,30.05,30.09,30.04,30.06,98196.0,29.1311,29.1699,29.1214,29.1408,98196.0
2020-08-28 14:50:00,30.07,30.07,30.03,30.05,98372.0,29.1505,29.1505,29.1117,29.1311,98372.0
2020-08-28 15:00:00,30.06,30.12,30.04,30.09,108327.0,29.1408,29.199,29.1214,29.1699,108327.0
2020-08-28 15:10:00,30.08,30.13,30.07,30.08,103683.0,29.1602,29.2087,29.1505,29.1602,103683.0
2020-08-28 15:20:00,30.08,30.11,30.07,30.08,147367.0,29.1602,29.1893,29.1505,29.1602,147367.0
2020-08-28 15:30:00,30.09,30.14,30.08,30.12,234670.0,29.1699,29.2183,29.1602,29.199,234670.0
2020-08-28 15:40:00,30.11,30.12,30.05,30.07,273866.0,29.1893,29.199,29.1311,29.1505,273866.0
2020-08-28 15:50:00,30.06,30.09,30.02,30.02,810905.0,29.1408,29.1699,29.102,29.102,810905.0
2020-08-31 09:30:00,30.02,30.15,29.87,30.08,772963.0,29.102,29.228,28.9566,29.1602,772963.0
2020-08-31 09:40:00,30.08,30.19,30.0,30.12,315992.0,29.1602,29.2668,29.0826,29.199,315992.0
2020-08-31 09:50:00,30.13,30.13,29.92,30.0,333338.0,29.2087,29.2087,29.0051,29.0826,333338.0
2020-08-31 10:00:00,30.01,30.16,29.97,30.14,343197.0,29.0923,29.2377,29.0535,29.2183,343197.0
2020-08-31 10:10:00,30.13,30.13,30.02,30.07,128257.0,29.2087,29.2087,29.102,29.1505,128257.0
2020-08-31 10:20:00,30.07,30.09,30.0,30.03,129664.0,29.1505,29.1699,29.0826,29.1117,129664.0
2020-08-31 10:30:00,30.02,30.08,30.02,30.05,155603.0,29.102,29.1602,29.102,29.1311,155603.0
2020-08-31 10:40:00,30.04,30.04,29.95,29.98,177646.0,29.1214,29.1214,29.0342,29.0632,177646.0
2020-08-31 10:50:00,29.99,29.99,29.89,29.92,122319.0,29.0729,29.0729,28.976,29.0051,122319.0
2020-08-31 11:00:00,29.92,30.0,29.9,29.95,125277.0,29.0051,29.0826,28.9857,29.0342,125277.0
2020-08-31 11:10:00,29.95,29.95,29.84,29.85,201833.0,29.0342,29.0342,28.9275,28.9372,201833.0
2020-08-31 11:20:00,29.85,29.85,29.71,29.74,248338.0,28.9372,28.9372,28.8015,28.8306,248338.0
2020-08-31 11:30:00,29.74,29.84,29.72,29.84,162560.0,28.8306,28.9275,28.8112,28.9275,162560.0
2020-08-31 11:40:00,29.84,29.92,29.81,29.91,161393.0,28.9275,29.0051,28.8984,28.9954,161393.0
2020-08-31 11:50:00,29.9,29.93,29.86,29.86,85137.0,28.9857,29.0148,28.9469,28.9469,85137.0
2020-08-31 12:00:00,29.86,29.89,29.82,29.84,161028.0,28.9469,28.976,28.9081,28.9275,161028.0
2020-08-31 12:10:00,29.85,29.85,29.78,29.78,110202.0,28.9372,28.9372,28.8694,28.8694,110202.0
2020-08-31 12:20:00,29.79,29.79,29.71,29.73,113028.0,28.8791,28.8791,28.8015,28.8209,113028.0
2020-08-31 12:30:00,29.73,29.75,29.67,29.68,163306.0,28.8209,28.8403,28.7627,28.7724,163306.0
2020-08-31 12:40:00,29.68,29.7,29.61,29.65,92855.0,28.7724,28.7918,28.7046,28.7433,92855.0
2020-08-31 12:50:00,29.65,29.7,29.63,29.69,90600.0,28.7433,28.7918,28.7239,28.7821,90600.0
2020-08-31 13:00:00,29.69,29.72,29.66,29.72,84677.0,28.7821,28.8112,28.753,28.8112,84677.0
2020-08-31 13:10:00,29.71,29.73,29.68,29.7,85442.0,28.8015,28.8209,28.7724,28.7918,85442.0
2020-08-31 13:20:00,29.7,29.72,29.67,29.68,97757.0,28.7918,28.8112,28.7627,28.7724,97757.0
2020-08-31 13:30:00,29.68,29.71,29.67,29.68,63366.0,28.7724,28.8015,28.7627,28.7724,63366.0
2020-08-31 13:40:00,29.69,29.73,29.68,29.7,109975.0,28.7821,28.8209,28.7724,28.7918,109975.0
2020-08-31 13:50:00,29.69,29.72,29.68,29.7,107138.0,28.7821,28.8112,28.7724,28.7918,107138.0
2020-08-31 14:00:00,29.71,29.72,29.68,29.69,127535.0,28.8015,28.8112,28.7724,28.7821,127535.0
2020-08-31 14:10:00,29.69,29.74,29.67,29.71,163969.0,28.7821,28.8306,28.7627,28.8015,163969.0
2020-08-31 14:20:00,29.71,29.72,29.68,29.68,108518.0,28.8015,28.8112,28.7724,28.7724,108518.0
2020-08-31 14:30:00,29.68,29.69,29.63,29.68,137482.0,28.7724,28.7821,28.7239,28.7724,137482.0
2020-08-31 14:40:00,29.68,29.77,29.67,29.75,180066.0,28.7724,28.8597,28.7627,28.8403,180066.0
2020-08-31 14:50:00,29.75,29.79,29.74,29.78,116731.0,28.8403,28.8791,28.8306,28.8694,116731.0
2020-08-31 15:00:00,29.78,29.79,29.74,29.78,189372.0,28.8694,28.8791,28.8306,28.8694,189372.0
2020-08-31 15:10:00,29.78,29.78,29.74,29.74,115272.0,28.8694,28.8694,28.8306,28.8306,115272.0
2020-08-31 15:20:00,29.74,29.74,29.69,29.73,124903.0,28.8306,28.8306,28.7821,28.8209,124903.0
2020-08-31 15:30:00,29.73,29.73,29.66,29.68,180499.0,28.8209,28.8209,28.753,28.7724,180499.0
2020-08-31 15:40:00,29.68,29.75,29.62,29.73,314745.0,28.7724,28.8403,28.7142,28.8209,314745.0
2020-08-31 15:50:00,29.74,29.78,29.62,29.62,634340.0,28.8306,28.8694,28.7142,28.7142,634340.0
2020-09-01 09:30:00,29.53,29.57,29.34,29.52,727455.0,28.627,28.6658,28.4428,28.6173,727455.0
2020-09-01 09:40:00,29.51,29.55,29.4,29.5,336859.0,28.6076,28.6464,28.501,28.5979,336859.0
2020-09-01 09:50:00,29.5,29.56,29.44,29.5,264297.0,28.5979,28.6561,28.5398,28.5979,264297.0
2020-09-01 10:00:00,29.51,29.7,29.51,29.69,405452.0,28.6076,28.7918,28.6076,28.7821,405452.0
2020-09-01 10:10:00,29.69,29.73,29.62,29.66,265976.0,28.7821,28.8209,28.7142,28.753,265976.0
2020-09-01 10:20:00,29.67,29.82,29.64,29.82,207530.0,28.7627,28.9081,28.7336,28.9081,207530.0
2020-09-01 10:30:00,29.83,29.84,29.75,29.82,244918.0,28.9178,28.9275,28.8403,28.9081,244918.0
2020-09-01 10:40:00,29.82,29.84,29.71,29.74,193144.0,28.9081,28.9275,28.8015,28.8306,193144.0
2020-09-01 10:50:00,29.75,29.8,29.71,29.75,201811.0,28.8403,28.8887,28.8015,28.8403,201811.0
2020-09-01 11:00:00,29.75,29.83,29.7,29.82,182654.0,28.8403,28.9178,28.7918,28.9081,182654.0
2020-09-01 11:10:00,29.83,29.84,29.77,29.8,222344.0,28.9178,28.9275,28.8597,28.8887,222344.0
2020-09-01 11:20:00,29.81,29.83,29.66,29.67,214718.0,28.8984,28.9178,28.753,28.7627,214718.0
2020-09-01 11:30:00,29.66,29.85,29.66,29.76,290156.0,28.753,28.9372,28.753,28.85,290156.0
2020-09-01 11:40:00,29.76,29.79,29.74,29.78,99467.0,28.85,28.8791,28.8306,28.8694,99467.0
2020-09-01 11:50:00,29.77,29.81,29.75,29.75,99839.0,28.8597,28.8984,28.8403,28.8403,99839.0
2020-09-01 12:00:00,29.75,29.8,29.74,29.78,130049.0,28.8403,28.8887,28.8306,28.8694,130049.0
2020-09-01 12:10:00,29.77,29.79,29.71,29.72,89543.0,28.8597,28.8791,28.8015,28.8112,89543.0
2020-09-01 12:20:00,29.73,29.74,29.64,29.67,159700.0,28.8209,28.8306,28.7336,28.7627,159700.0
2020-09-01 12:30:00,29.66,29.72,29.65,29.67,159827.0,28.753,28.8112,28.7433,28.7627,159827.0
2020-09-01 12:40:00,29.67,29.67,29.56,29.57,187312.0,28.7627,28.7627,28.6561,28.6658,187312.0
2020-09-01 12:50:00,29.58,29.62,29.56,29.6,165006.0,28.6755,28.7142,28.6561,28.6949,165006.0
2020-09-01 13:00:00,29.6,29.61,29.56,29.61,138673.0,28.6949,28.7046,28.6561,28.7046,138673.0
2020-09-01 13:10:00,29.6,29.6,29.52,29.55,108318.0,28.6949,28.6949,28.6173,28.6464,108318.0
2020-09-01 13:20:00,29.55,29.56,29.52,29.55,119330.0,28.6464,28.6561,28.6173,28.6464,119330.0
2020-09-01 13:30:00,29.56,29.61,29.54,29.59,87224.0,28.6561,28.7046,28.6367,28.6852,87224.0
2020-09-01 13:40:00,29.59,29.65,29.57,29.65,85719.0,28.6852,28.7433,28.6658,28.7433,85719.0
2020-09-01 13:50:00,29.64,29.65,29.59,29.6,100162.0,28.7336,28.7433,28.6852,28.6949,100162.0
2020-09-01 14:00:00,29.59,29.65,29.59,29.63,77638.0,28.6852,28.7433,28.6852,28.7239,77638.0
2020-09-01 14:10:00,29.63,29.65,29.61,29.64,65742.0,28.7239,28.7433,28.7046,28.7336,65742.0
2020-09-01 14:20:00,29.63,29.66,29.62,29.64,83984.0,28.7239,28.753,28.7142,28.7336,83984.0
2020-09-01 14:30:00,29.65,29.65,29.58,29.59,86566.0,28.7433,28.7433,28.6755,28.6852,86566.0
2020-09-01 14:40:00,29.59,29.66,29.58,29.65,77928.0,28.6852,28.753,28.6755,28.7433,77928.0
2020-09-01 14:50:00,29.65,29.7,29.64,29.69,76535.0,28.7433,28.7918,28.7336,28.7821,76535.0
2020-09-01 15:00:00,29.69,29.72,29.66,29.7,102583.0,28.7821,28.8112,28.753,28.7918,102583.0
2020-09-01 15:10:00,29.71,29.71,29.64,29.69,131360.0,28.8015,28.8015,28.7336,28.7821,131360.0
2020-09-01 15:20:00,29.69,29.75,29.68,29.71,146439.0,28.7821,28.8403,28.7724,28.8015,146439.0
2020-09-01 15:30:00,29.71,29.74,29.7,29.74,134785.0,28.8015,28.8306,28.7918,28.8306,134785.0
2020-09-01 15:40:00,29.74,29.78,29.73,29.73,206594.0,28.8306,28.8694,28.8209,28.8209,206594.0
2020-09-01 15:50:00,29.73,29.82,29.72,29.8,594013.0,28.8209,28.9081,28.8112,28.8887,594013.0
2020-09-02 09:30:00,29.85,29.97,29.81,29.93,565866.0,28.9372,29.0535,28.8984,29.0148,565866.0
2020-09-02 09:40:00,29.94,29.97,29.88,29.93,326111.0,29.0245,29.0535,28.9663,29.0148,326111.0
2020-09-02 09:50:00,29.92,29.94,29.8,29.93,291885.0,29.0051,29.0245,28.8887,29.0148,291885.0
2020-09-02 10:00:00,29.94,30.05,29.93,30.0,383727.0,29.0245,29.1311,29.0148,29.0826,383727.0
2020-09-02 10:10:00,30.0,30.21,29.98,30.15,384623.0,29.0826,29.2862,29.0632,29.228,384623.0
2020-09-02 10:20:00,30.15,30.17,30.07,30.17,251205.0,29.228,29.2474,29.1505,29.2474,251205.0
2020-09-02 10:30:00,30.17,30.31,30.16,30.27,258517.0,29.2474,29.3831,29.2377,29.3444,258517.0
2020-09-02 10:40:00,30.27,30.33,30.24,30.27,400940.0,29.3444,29.4025,29.3153,29.3444,400940.0
2020-09-02 10:50:00,30.27,30.46,30.23,30.45,313194.0,29.3444,29.5286,29.3056,29.5189,313194.0
2020-09-02 11:00:00,30.46,30.56,30.44,30.55,514956.0,29.5286,29.6255,29.5092,29.6158,514956.0
2020-09-02 11:10:00,30.56,31.04,30.55,31.03,1337124.0,29.6255,30.0908,29.6158,30.0811,1337124.0
2020-09-02 11:20:00,31.02,31.04,30.81,30.85,671877.0,30.0714,30.0908,29.8679,29.9066,671877.0
2020-09-02 11:30:00,30.85,30.88,30.75,30.76,390479.0,29.9066,29.9357,29.8097,29.8194,390479.0
2020-09-02 11:40:00,30.76,30.82,30.71,30.74,382652.0,29.8194,29.8776,29.7709,29.8,382652.0
2020-09-02 11:50:00,30.74,30.8,30.67,30.71,333403.0,29.8,29.8582,29.7321,29.7709,333403.0
2020-09-02 12:00:00,30.71,30.75,30.63,30.68,256396.0,29.7709,29.8097,29.6934,29.7418,256396.0
2020-09-02 12:10:00,30.69,30.8,30.67,30.79,192752.0,29.7515,29.8582,29.7321,29.8485,192752.0
2020-09-02 12:20:00,30.78,30.83,30.75,30.78,203491.0,29.8388,29.8872,29.8097,29.8388,203491.0
2020-09-02 12:30:00,30.79,30.8,30.67,30.71,215893.0,29.8485,29.8582,29.7321,29.7709,215893.0
2020-09-02 12:40:00,30.71,30.87,30.71,30.85,291164.0,29.7709,29.926,29.7709,29.9066,291164.0
2020-09-02 12:50:00,30.86,30.92,30.79,30.82,286480.0,29.9163,29.9745,29.8485,29.8776,286480.0
2020-09-02 13:00:00,30.81,30.83,30.69,30.7,239669.0,29.8679,29.8872,29.7515,29.7612,239669.0
2020-09-02 13:10:00,30.7,30.77,30.7,30.73,142112.0,29.7612,29.8291,29.7612,29.7903,142112.0
2020-09-02 13:20:00,30.74,30.8,30.71,30.75,164208.0,29.8,29.8582,29.7709,29.8097,164208.0
2020-09-02 13:30:00,30.75,30.8,30.72,30.78,131979.0,29.8097,29.8582,29.7806,29.8388,131979.0
2020-09-02 13:40:00,30.79,30.81,30.74,30.77,126923.0,29.8485,29.8679,29.8,29.8291,126923.0
2020-09-02 13:50:00,30.77,30.83,30.75,30.82,173172.0,29.8291,29.8872,29.8097,29.8776,173172.0
2020-09-02 14:00:00,30.82,30.82,30.62,30.63,450728.0,29.8776,29.8776,29.6837,29.6934,450728.0
2020-09-02 14:10:00,30.63,30.67,30.6,30.65,150031.0,29.6934,29.7321,29.6643,29.7128,150031.0
2020-09-02 14:20:00,30.65,30.7,30.63,30.69,139321.0,29.7128,29.7612,29.6934,29.7515,139321.0
2020-09-02 14:30:00,30.69,30.75,30.66,30.7,127323.0,29.7515,29.8097,29.7224,29.7612,127323.0
2020-09-02 14:40:00,30.69,30.8,30.67,30.79,103351.0,29.7515,29.8582,29.7321,29.8485,103351.0
2020-09-02 14:50:00,30.79,30.84,30.78,30.83,142702.0,29.8485,29.8969,29.8388,29.8872,142702.0
2020-09-02 15:00:00,30.84,30.92,30.83,30.91,194713.0,29.8969,29.9745,29.8872,29.9648,194713.0
2020-09-02 15:10:00,30.9,31.01,30.89,31.01,460928.0,29.9551,30.0617,29.9454,30.0617,460928.0
2020-09-02 15:20:00,31.01,31.09,31.0,31.02,431074.0,30.0617,30.1393,30.052,30.0714,431074.0
2020-09-02 15:30:00,31.02,31.04,30.89,30.96,346165.0,30.0714,30.0908,29.9454,30.0133,346165.0
2020-09-02 15:40:00,30.96,30.98,30.92,30.96,540581.0,30.0133,30.0327,29.9745,30.0133,540581.0
2020-09-02 15:50:00,30.96,31.04,30.94,30.96,1080596.0,30.0133,30.0908,29.9939,30.0133,1080596.0
2020-09-03 09:30:00,30.93,31.28,30.91,31.11,831117.0,29.9842,30.3235,29.9648,30.1587,831117.0
2020-09-03 09:40:00,31.1,31.52,31.03,31.46,956560.0,30.149,30.5561,30.0811,30.498,956560.0
2020-09-03 09:50:00,31.46,31.48,31.02,31.21,639228.0,30.498,30.5174,30.0714,30.2556,639228.0
2020-09-03 10:00:00,31.2,31.21,30.68,30.79,568576.0,30.2459,30.2556,29.7418,29.8485,568576.0
2020-09-03 10:10:00,30.78,30.83,30.69,30.76,364501.0,29.8388,29.8872,29.7515,29.8194,364501.0
2020-09-03 10:20:00,30.76,30.8,30.35,30.39,663252.0,29.8194,29.8582,29.4219,29.4607,663252.0
2020-09-03 10:30:00,30.4,30.53,30.29,30.39,544171.0,29.4704,29.5964,29.3638,29.4607,544171.0
2020-09-03 10:40:00,30.4,30.49,30.27,30.28,379249.0,29.4704,29.5576,29.3444,29.3541,379249.0
2020-09-03 10:50:00,30.28,30.35,30.13,30.21,524065.0,29.3541,29.4219,29.2087,29.2862,524065.0
2020-09-03 11:00:00,30.21,30.23,29.9,29.97,492336.0,29.2862,29.3056,28.9857,29.0535,492336.0
2020-09-03 11:10:00,29.97,29.99,29.51,29.55,490642.0,29.0535,29.0729,28.6076,28.6464,490642.0
2020-09-03 11:20:00,29.54,29.72,29.52,29.62,583316.0,28.6367,28.8112,28.6173,28.7142,583316.0
2020-09-03 11:30:00,29.61,29.83,29.56,29.78,576554.0,28.7046,28.9178,28.6561,28.8694,576554.0
2020-09-03 11:40:00,29.78,29.87,29.67,29.75,312431.0,28.8694,28.9566,28.7627,28.8403,312431.0
2020-09-03 11:50:00,29.76,29.92,29.74,29.77,296963.0,28.85,29.0051,28.8306,28.8597,296963.0
2020-09-03 12:00:00,29.77,29.93,29.7,29.92,352047.0,28.8597,29.0148,28.7918,29.0051,352047.0
2020-09-03 12:10:00,29.92,29.95,29.8,29.87,267126.0,29.0051,29.0342,28.8887,28.9566,267126.0
2020-09-03 12:20:00,29.86,29.87,29.71,29.73,212645.0,28.9469,28.9566,28.8015,28.8209,212645.0
2020-09-03 12:30:00,29.73,29.8,29.63,29.74,235233.0,28.8209,28.8887,28.7239,28.8306,235233.0
2020-09-03 12:40:00,29.73,29.74,29.45,29.46,336579.0,28.8209,28.8306,28.5494,28.5591,336579.0
2020-09-03 12:50:00,29.47,29.58,29.41,29.5,307942.0,28.5688,28.6755,28.5107,28.5979,307942.0
2020-09-03 13:00:00,29.5,29.6,29.43,29.55,225109.0,28.5979,28.6949,28.5301,28.6464,225109.0
2020-09-03 13:10:00,29.55,29.66,29.54,29.59,223426.0,28.6464,28.753,28.6367,28.6852,223426.0
2020-09-03 13:20:00,29.59,29.61,29.47,29.56,371300.0,28.6852,28.7046,28.5688,28.6561,371300.0
2020-09-03 13:30:00,29.55,29.55,29.37,29.4,333583.0,28.6464,28.6464,28.4719,28.501,333583.0
2020-09-03 13:40:00,29.4,29.56,29.4,29.49,318348.0,28.501,28.6561,28.501,28.5882,318348.0
2020-09-03 13:50:00,29.5,29.66,29.5,29.55,167030.0,28.5979,28.753,28.5979,28.6464,167030.0
2020-09-03 14:00:00,29.55,29.59,29.49,29.56,183226.0,28.6464,28.6852,28.5882,28.6561,183226.0
2020-09-03 14:10:00,29.57,29.65,29.52,29.53,172950.0,28.6658,28.7433,28.6173,28.627,172950.0
2020-09-03 14:20:00,29.54,29.58,29.49,29.52,202495.0,28.6367,28.6755,28.5882,28.6173,202495.0
2020-09-03 14:30:00,29.51,29.69,29.49,29.63,170208.0,28.6076,28.7821,28.5882,28.7239,170208.0
2020-09-03 14:40:00,29.63,29.64,29.5,29.54,203175.0,28.7239,28.7336,28.5979,28.6367,203175.0
2020-09-03 14:50:00,29.53,29.56,29.38,29.38,302038.0,28.627,28.6561,28.4816,28.4816,302038.0
2020-09-03 15:00:00,29.39,29.44,29.3,29.38,416335.0,28.4913,28.5398,28.404,28.4816,416335.0
2020-09-03 15:10:00,29.38,29.43,29.31,29.34,292713.0,28.4816,28.5301,28.4137,28.4428,292713.0
2020-09-03 15:20:00,29.33,29.36,29.23,29.28,390707.0,28.4331,28.4622,28.3362,28.3846,390707.0
2020-09-03 15:30:00,29.28,29.39,29.21,29.29,690973.0,28.3846,28.4913,28.3168,28.3943,690973.0
2020-09-03 15:40:00,29.29,29.35,29.18,29.19,816131.0,28.3943,28.4525,28.2877,28.2974,816131.0
2020-09-03 15:50:00,29.19,29.56,29.13,29.48,2155557.0,28.2974,28.6561,28.2392,28.5785,2155557.0
2020-09-04 09:30:00,29.93,30.27,29.91,30.03,652854.0,29.0148,29.3444,28.9954,29.1117,652854.0
2020-09-04 09:40:00,30.03,30.28,30.0,30.12,634422.0,29.1117,29.3541,29.0826,29.199,634422.0
2020-09-04 09:50:00,30.13,30.25,29.86,29.94,559473.0,29.2087,29.325,28.9469,29.0245,559473.0
2020-09-04 10:00:00,29.93,30.2,29.91,30.18,281762.0,29.0148,29.2765,28.9954,29.2571,281762.0
2020-09-04 10:10:00,30.18,30.21,29.75,29.8,427833.0,29.2571,29.2862,28.8403,28.8887,427833.0
2020-09-04 10:20:00,29.82,30.08,29.76,29.79,670564.0,28.9081,29.1602,28.85,28.8791,670564.0
2020-09-04 10:30:00,29.8,29.94,29.44,29.62,443884.0,28.8887,29.0245,28.5398,28.7142,443884.0
2020-09-04 10:40:00,29.61,29.62,29.35,29.59,509067.0,28.7046,28.7142,28.4525,28.6852,509067.0
2020-09-04 10:50:00,29.58,29.82,29.44,29.7,389369.0,28.6755,28.9081,28.5398,28.7918,389369.0
2020-09-04 11:00:00,29.69,29.71,29.47,29.5,191791.0,28.7821,28.8015,28.5688,28.5979,191791.0
2020-09-04 11:10:00,29.5,29.65,29.45,29.63,199895.0,28.5979,28.7433,28.5494,28.7239,199895.0
2020-09-04 11:20:00,29.63,29.67,29.47,29.54,253652.0,28.7239,28.7627,28.5688,28.6367,253652.0
2020-09-04 11:30:00,29.54,29.75,29.54,29.56,243412.0,28.6367,28.8403,28.6367,28.6561,243412.0
2020-09-04 11:40:00,29.56,29.61,29.46,29.57,167120.0,28.6561,28.7046,28.5591,28.6658,167120.0
2020-09-04 11:50:00,29.56,29.72,29.52,29.69,239059.0,28.6561,28.8112,28.6173,28.7821,239059.0
2020-09-04 12:00:00,29.69,29.79,29.64,29.7,237382.0,28.7821,28.8791,28.7336,28.7918,237382.0
2020-09-04 12:10:00,29.71,29.86,29.71,29.86,208445.0,28.8015,28.9469,28.8015,28.9469,208445.0
2020-09-04 12:20:00,29.86,30.02,29.84,29.99,199414.0,28.9469,29.102,28.9275,29.0729,199414.0
2020-09-04 12:30:00,29.99,30.03,29.96,29.98,216471.0,29.0729,29.1117,29.0439,29.0632,216471.0
2020-09-04 12:40:00,29.98,30.25,29.97,30.15,539084.0,29.0632,29.325,29.0535,29.228,539084.0
2020-09-04 12:50:00,30.16,30.16,30.01,30.12,223534.0,29.2377,29.2377,29.0923,29.199,223534.0
2020-09-04 13:00:00,30.11,30.15,30.06,30.13,149726.0,29.1893,29.228,29.1408,29.2087,149726.0
2020-09-04 13:10:00,30.13,30.16,30.03,30.04,132839.0,29.2087,29.2377,29.1117,29.1214,132839.0
2020-09-04 13:20:00,30.04,30.13,30.01,30.06,192963.0,29.1214,29.2087,29.0923,29.1408,192963.0
2020-09-04 13:30:00,30.06,30.06,29.98,30.02,150177.0,29.1408,29.1408,29.0632,29.102,150177.0
2020-09-04 13:40:00,30.02,30.05,29.92,30.03,156134.0,29.102,29.1311,29.0051,29.1117,156134.0
2020-09-04 13:50:00,30.03,30.1,29.98,30.05,126117.0,29.1117,29.1796,29.0632,29.1311,126117.0
2020-09-04 14:00:00,30.05,30.1,30.01,30.04,131564.0,29.1311,29.1796,29.0923,29.1214,131564.0
2020-09-04 14:10:00,30.03,30.11,30.0,30.09,113547.0,29.1117,29.1893,29.0826,29.1699,113547.0
2020-09-04 14:20:00,30.09,30.15,30.04,30.15,143227.0,29.1699,29.228,29.1214,29.228,143227.0
2020-09-04 14:30:00,30.14,30.27,30.1,30.26,193227.0,29.2183,29.3444,29.1796,29.3347,193227.0
2020-09-04 14:40:00,30.26,30.36,30.24,30.26,208103.0,29.3347,29.4316,29.3153,29.3347,208103.0
2020-09-04 14:50:00,30.25,30.37,30.22,30.34,225941.0,29.325,29.4413,29.2959,29.4122,225941.0
2020-09-04 15:00:00,30.34,30.34,30.23,30.25,197287.0,29.4122,29.4122,29.3056,29.325,197287.0
2020-09-04 15:10:00,30.24,30.32,30.13,30.22,260488.0,29.3153,29.3928,29.2087,29.2959,260488.0
2020-09-04 15:20:00,30.22,30.31,30.2,30.26,176534.0,29.2959,29.3831,29.2765,29.3347,176534.0
2020-09-04 15:30:00,30.25,30.27,30.03,30.06,288367.0,29.325,29.3444,29.1117,29.1408,288367.0
2020-09-04 15:40:00,30.06,30.19,30.01,30.05,305146.0,29.1408,29.2668,29.0923,29.1311,305146.0
2020-09-04 15:50:00,30.05,30.17,30.0,30.0,956222.0,29.1311,29.2474,29.0826,29.0826,956222.0
2020-09-08 09:30:00,31.72,32.1,31.05,31.31,4376985.0,30.75,31.1184,30.1005,30.3526,4376985.0
2020-09-08 09:40:00,31.3,31.55,31.13,31.4,1830761.0,30.3429,30.5852,30.1781,30.4398,1830761.0
2020-09-08 09:50:00,31.4,32.14,31.39,32.13,2110950.0,30.4398,31.1572,30.4301,31.1475,2110950.0
2020-09-08 10:00:00,32.13,32.18,31.76,32.16,1870263.0,31.1475,31.196,30.7888,31.1766,1870263.0
2020-09-08 10:10:00,32.16,32.26,32.04,32.12,1628977.0,31.1766,31.2735,31.0602,31.1378,1628977.0
2020-09-08 10:20:00,32.11,32.48,31.97,32.46,1618105.0,31.1281,31.4868,30.9924,31.4674,1618105.0
2020-09-08 10:30:00,32.45,32.62,32.31,32.48,2538743.0,31.4577,31.6225,31.322,31.4868,2538743.0
2020-09-08 10:40:00,32.49,32.55,32.27,32.3,1605473.0,31.4965,31.5547,31.2832,31.3123,1605473.0
2020-09-08 10:50:00,32.3,32.37,32.19,32.33,972020.0,31.3123,31.3802,31.2057,31.3414,972020.0
2020-09-08 11:00:00,32.33,32.71,32.21,32.52,1744990.0,31.3414,31.7098,31.225,31.5256,1744990.0
2020-09-08 11:10:00,32.52,32.55,32.3,32.53,822393.0,31.5256,31.5547,31.3123,31.5353,822393.0
2020-09-08 11:20:00,32.52,32.55,32.07,32.1,1042979.0,31.5256,31.5547,31.0893,31.1184,1042979.0
2020-09-08 11:30:00,32.09,32.47,32.04,32.43,1102647.0,31.1087,31.4771,31.0602,31.4383,1102647.0
2020-09-08 11:40:00,32.43,32.74,32.36,32.73,1113937.0,31.4383,31.7388,31.3705,31.7291,1113937.0
2020-09-08 11:50:00,32.73,32.76,32.6,32.73,1225763.0,31.7291,31.7582,31.6031,31.7291,1225763.0
2020-09-08 12:00:00,32.73,32.98,32.69,32.93,1422404.0,31.7291,31.9715,31.6904,31.923,1422404.0
2020-09-08 12:10:00,32.93,33.04,32.88,33.04,1423764.0,31.923,32.0297,31.8746,32.0297,1423764.0
2020-09-08 12:20:00,33.04,33.3,33.01,33.19,1628495.0,32.0297,32.2817,32.0006,32.1751,1628495.0
2020-09-08 12:30:00,33.2,33.33,32.97,32.98,1411163.0,32.1848,32.3108,31.9618,31.9715,1411163.0
2020-09-08 12:40:00,32.98,33.16,32.86,33.14,1224886.0,31.9715,32.146,31.8552,32.1266,1224886.0
2020-09-08 12:50:00,33.14,33.23,33.0,33.06,1080294.0,32.1266,32.2139,31.9909,32.0491,1080294.0
2020-09-08 13:00:00,33.07,33.09,32.78,32.87,773721.0,32.0588,32.0781,31.7776,31.8649,773721.0
2020-09-08 13:10:00,32.87,33.0,32.84,32.98,415635.0,31.8649,31.9909,31.8358,31.9715,415635.0
2020-09-08 13:20:00,32.98,32.99,32.78,32.85,405534.0,31.9715,31.9812,31.7776,31.8455,405534.0
2020-09-08 13:30:00,32.85,33.0,32.8,32.97,435802.0,31.8455,31.9909,31.797,31.9618,435802.0
2020-09-08 13:40:00,32.97,33.0,32.78,32.81,422520.0,31.9618,31.9909,31.7776,31.8067,422520.0
2020-09-08 13:50:00,32.81,32.89,32.78,32.79,304907.0,31.8067,31.8843,31.7776,31.7873,304907.0
2020-09-08 14:00:00,32.8,32.89,32.65,32.87,555117.0,31.797,31.8843,31.6516,31.8649,555117.0
2020-09-08 14:10:00,32.87,32.89,32.74,32.77,449086.0,31.8649,31.8843,31.7388,31.7679,449086.0
2020-09-08 14:20:00,32.76,32.78,32.57,32.58,448343.0,31.7582,31.7776,31.574,31.5837,448343.0
2020-09-08 14:30:00,32.59,32.6,32.49,32.55,552488.0,31.5934,31.6031,31.4965,31.5547,552488.0
2020-09-08 14:40:00,32.55,32.56,32.35,32.51,605131.0,31.5547,31.5643,31.3608,31.5159,605131.0
2020-09-08 14:50:00,32.51,32.65,32.37,32.6,524290.0,31.5159,31.6516,31.3802,31.6031,524290.0
2020-09-08 15:00:00,32.59,32.61,32.32,32.44,504764.0,31.5934,31.6128,31.3317,31.448,504764.0
2020-09-08 15:10:00,32.45,32.6,32.43,32.56,623089.0,31.4577,31.6031,31.4383,31.5643,623089.0
2020-09-08 15:20:00,32.55,32.78,32.54,32.76,775261.0,31.5547,31.7776,31.545,31.7582,775261.0
2020-09-08 15:30:00,32.75,32.84,32.59,32.64,735838.0,31.7485,31.8358,31.5934,31.6419,735838.0
2020-09-08 15:40:00,32.64,32.73,32.49,32.55,919906.0,31.6419,31.7291,31.4965,31.5547,919906.0
2020-09-08 15:50:00,32.54,32.55,32.35,32.38,1907846.0,31.545,31.5547,31.3608,31.3899,1907846.0
2020-09-09 09:30:00,32.11,32.75,32.03,32.45,2807806.0,31.1281,31.7485,31.0506,31.4577,2807806.0
2020-09-09 09:40:00,32.44,32.48,31.96,31.99,1183285.0,31.448,31.4868,30.9827,31.0118,1183285.0
2020-09-09 09:50:00,31.98,32.45,31.97,32.16,1140043.0,31.0021,31.4577,30.9924,31.1766,1140043.0
2020-09-09 10:00:00,32.16,32.17,32.04,32.08,714248.0,31.1766,31.1863,31.0602,31.099,714248.0
2020-09-09 10:10:00,32.09,32.26,32.05,32.23,677553.0,31.1087,31.2735,31.0699,31.2444,677553.0
2020-09-09 10:20:00,32.24,32.31,32.01,32.07,524262.0,31.2541,31.322,31.0312,31.0893,524262.0
2020-09-09 10:30:00,32.07,32.17,31.98,32.06,507493.0,31.0893,31.1863,31.0021,31.0796,507493.0
2020-09-09 10:40:00,32.05,32.08,31.78,31.8,687473.0,31.0699,31.099,30.8082,30.8276,687473.0
2020-09-09 10:50:00,31.81,31.85,31.72,31.85,567201.0,30.8373,30.8761,30.75,30.8761,567201.0
2020-09-09 11:00:00,31.86,32.04,31.82,31.85,483617.0,30.8858,31.0602,30.847,30.8761,483617.0
2020-09-09 11:10:00,31.86,32.14,31.79,32.12,699922.0,30.8858,31.1572,30.8179,31.1378,699922.0
2020-09-09 11:20:00,32.12,32.29,32.09,32.24,363344.0,31.1378,31.3026,31.1087,31.2541,363344.0
2020-09-09 11:30:00,32.25,32.43,32.22,32.4,460142.0,31.2638,31.4383,31.2347,31.4092,460142.0
2020-09-09 11:40:00,32.4,32.48,32.33,32.36,321025.0,31.4092,31.4868,31.3414,31.3705,321025.0
2020-09-09 11:50:00,32.36,32.5,32.27,32.29,363568.0,31.3705,31.5062,31.2832,31.3026,363568.0
2020-09-09 12:00:00,32.3,32.33,32.26,32.26,158898.0,31.3123,31.3414,31.2735,31.2735,158898.0
2020-09-09 12:10:00,32.27,32.31,32.22,32.25,182879.0,31.2832,31.322,31.2347,31.2638,182879.0
2020-09-09 12:20:00,32.26,32.26,32.1,32.11,305703.0,31.2735,31.2735,31.1184,31.1281,305703.0
2020-09-09 12:30:00,32.11,32.16,32.09,32.16,172028.0,31.1281,31.1766,31.1087,31.1766,172028.0
2020-09-09 12:40:00,32.16,32.16,32.05,32.09,229256.0,31.1766,31.1766,31.0699,31.1087,229256.0
2020-09-09 12:50:00,32.08,32.12,32.04,32.09,200672.0,31.099,31.1378,31.0602,31.1087,200672.0
2020-09-09 13:00:00,32.09,32.13,32.06,32.09,295715.0,31.1087,31.1475,31.0796,31.1087,295715.0
2020-09-09 13:10:00,32.09,32.18,32.07,32.14,374865.0,31.1087,31.196,31.0893,31.1572,374865.0
2020-09-09 13:20:00,32.15,32.17,32.13,32.15,138130.0,31.1669,31.1863,31.1475,31.1669,138130.0
2020-09-09 13:30:00,32.15,32.27,32.14,32.23,202674.0,31.1669,31.2832,31.1572,31.2444,202674.0
2020-09-09 13:40:00,32.23,32.24,32.11,32.13,198488.0,31.2444,31.2541,31.1281,31.1475,198488.0
2020-09-09 13:50:00,32.14,32.26,32.14,32.2,198270.0,31.1572,31.2735,31.1572,31.2154,198270.0
2020-09-09 14:00:00,32.21,32.28,32.19,32.27,197109.0,31.225,31.2929,31.2057,31.2832,197109.0
2020-09-09 14:10:00,32.27,32.29,32.14,32.14,204248.0,31.2832,31.3026,31.1572,31.1572,204248.0
2020-09-09 14:20:00,32.15,32.22,32.12,32.17,254500.0,31.1669,31.2347,31.1378,31.1863,254500.0
2020-09-09 14:30:00,32.18,32.25,32.17,32.22,216403.0,31.196,31.2638,31.1863,31.2347,216403.0
2020-09-09 14:40:00,32.21,32.24,32.19,32.2,151990.0,31.225,31.2541,31.2057,31.2154,151990.0
2020-09-09 14:50:00,32.2,32.26,32.2,32.24,187907.0,31.2154,31.2735,31.2154,31.2541,187907.0
2020-09-09 15:00:00,32.24,32.39,32.22,32.38,377731.0,31.2541,31.3995,31.2347,31.3899,377731.0
2020-09-09 15:10:00,32.38,32.44,32.35,32.38,325298.0,31.3899,31.448,31.3608,31.3899,325298.0
2020-09-09 15:20:00,32.38,32.43,32.33,32.38,251889.0,31.3899,31.4383,31.3414,31.3899,251889.0
2020-09-09 15:30:00,32.38,32.38,32.17,32.18,478262.0,31.3899,31.3899,31.1863,31.196,478262.0
2020-09-09 15:40:00,32.17,32.19,32.02,32.07,677310.0,31.1863,31.2057,31.0409,31.0893,677310.0
2020-09-09 15:50:00,32.07,32.1,31.9,31.95,1426086.0,31.0893,31.1184,30.9245,30.973,1426086.0
2020-09-10 09:30:00,31.8,31.87,31.22,31.59,1803370.0,30.8276,30.8954,30.2653,30.624,1803370.0
2020-09-10 09:40:00,31.59,31.88,31.51,31.82,1006427.0,30.624,30.9051,30.5465,30.847,1006427.0
2020-09-10 09:50:00,31.82,31.82,31.42,31.44,693376.0,30.847,30.847,30.4592,30.4786,693376.0
2020-09-10 10:00:00,31.45,31.54,31.38,31.42,632989.0,30.4883,30.5755,30.4204,30.4592,632989.0
2020-09-10 10:10:00,31.42,31.64,31.4,31.56,445260.0,30.4592,30.6725,30.4398,30.5949,445260.0
2020-09-10 10:20:00,31.57,31.64,31.43,31.5,408667.0,30.6046,30.6725,30.4689,30.5368,408667.0
2020-09-10 10:30:00,31.5,31.5,31.34,31.36,392309.0,30.5368,30.5368,30.3817,30.401,392309.0
2020-09-10 10:40:00,31.36,31.4,31.1,31.13,908114.0,30.401,30.4398,30.149,30.1781,908114.0
2020-09-10 10:50:00,31.13,31.2,30.79,30.86,1035372.0,30.1781,30.2459,29.8485,29.9163,1035372.0
2020-09-10 11:00:00,30.86,31.07,30.77,31.04,541978.0,29.9163,30.1199,29.8291,30.0908,541978.0
2020-09-10 11:10:00,31.03,31.07,30.82,30.97,452676.0,30.0811,30.1199,29.8776,30.023,452676.0
2020-09-10 11:20:00,30.98,31.06,30.95,31.04,323040.0,30.0327,30.1102,30.0036,30.0908,323040.0
2020-09-10 11:30:00,31.04,31.04,30.91,31.0,351212.0,30.0908,30.0908,29.9648,30.052,351212.0
2020-09-10 11:40:00,31.0,31.13,30.99,31.12,320217.0,30.052,30.1781,30.0424,30.1684,320217.0
2020-09-10 11:50:00,31.12,31.17,31.05,31.05,337874.0,30.1684,30.2169,30.1005,30.1005,337874.0
2020-09-10 12:00:00,31.05,31.09,30.99,31.02,271563.0,30.1005,30.1393,30.0424,30.0714,271563.0
2020-09-10 12:10:00,31.01,31.13,31.0,31.12,208848.0,30.0617,30.1781,30.052,30.1684,208848.0
2020-09-10 12:20:00,31.12,31.13,30.95,31.07,267567.0,30.1684,30.1781,30.0036,30.1199,267567.0
2020-09-10 12:30:00,31.07,31.08,30.82,30.84,359241.0,30.1199,30.1296,29.8776,29.8969,359241.0
2020-09-10 12:40:00,30.84,30.86,30.7,30.73,237086.0,29.8969,29.9163,29.7612,29.7903,237086.0
2020-09-10 12:50:00,30.73,30.81,30.66,30.7,382081.0,29.7903,29.8679,29.7224,29.7612,382081.0
2020-09-10 13:00:00,30.71,30.73,30.57,30.59,447614.0,29.7709,29.7903,29.6352,29.6546,447614.0
2020-09-10 13:10:00,30.6,30.65,30.51,30.64,395171.0,29.6643,29.7128,29.577,29.7031,395171.0
2020-09-10 13:20:00,30.64,30.66,30.51,30.53,273177.0,29.7031,29.7224,29.577,29.5964,273177.0
2020-09-10 13:30:00,30.53,30.58,30.48,30.51,411589.0,29.5964,29.6449,29.548,29.577,411589.0
2020-09-10 13:40:00,30.51,30.61,30.45,30.58,279395.0,29.577,29.674,29.5189,29.6449,279395.0
2020-09-10 13:50:00,30.58,30.63,30.49,30.52,269529.0,29.6449,29.6934,29.5576,29.5867,269529.0
2020-09-10 14:00:00,30.52,30.58,30.5,30.51,211912.0,29.5867,29.6449,29.5673,29.577,211912.0
2020-09-10 14:10:00,30.51,30.54,30.43,30.49,631618.0,29.577,29.6061,29.4995,29.5576,631618.0
2020-09-10 14:20:00,30.5,30.55,30.28,30.32,450429.0,29.5673,29.6158,29.3541,29.3928,450429.0
2020-09-10 14:30:00,30.3,30.49,30.22,30.49,518667.0,29.3735,29.5576,29.2959,29.5576,518667.0
2020-09-10 14:40:00,30.48,30.57,30.34,30.55,414510.0,29.548,29.6352,29.4122,29.6158,414510.0
2020-09-10 14:50:00,30.55,30.55,30.41,30.46,268770.0,29.6158,29.6158,29.4801,29.5286,268770.0
2020-09-10 15:00:00,30.47,30.49,30.34,30.36,385500.0,29.5383,29.5576,29.4122,29.4316,385500.0
2020-09-10 15:10:00,30.35,30.4,30.18,30.19,532878.0,29.4219,29.4704,29.2571,29.2668,532878.0
2020-09-10 15:20:00,30.19,30.29,30.15,30.27,417755.0,29.2668,29.3638,29.228,29.3444,417755.0
2020-09-10 15:30:00,30.26,30.38,30.23,30.36,558134.0,29.3347,29.451,29.3056,29.4316,558134.0
2020-09-10 15:40:00,30.36,30.41,30.17,30.21,611320.0,29.4316,29.4801,29.2474,29.2862,611320.0
2020-09-10 15:50:00,30.21,30.3,30.14,30.17,1654730.0,29.2862,29.3735,29.2183,29.2474,1654730.0
2020-09-11 09:30:00,30.3,30.37,30.1,30.29,582532.0,29.3735,29.4413,29.1796,29.3638,582532.0
2020-09-11 09:40:00,30.29,30.29,30.07,30.26,324096.0,29.3638,29.3638,29.1505,29.3347,324096.0
2020-09-11 09:50:00,30.25,30.35,30.08,30.12,352676.0,29.325,29.4219,29.1602,29.199,352676.0
2020-09-11 10:00:00,30.11,30.39,30.09,30.31,287942.0,29.1893,29.4607,29.1699,29.3831,287942.0
2020-09-11 10:10:00,30.33,30.44,30.2,30.42,370909.0,29.4025,29.5092,29.2765,29.4898,370909.0
2020-09-11 10:20:00,30.43,30.57,30.29,30.32,451820.0,29.4995,29.6352,29.3638,29.3928,451820.0
2020-09-11 10:30:00,30.32,30.38,30.12,30.23,455648.0,29.3928,29.451,29.199,29.3056,455648.0
2020-09-11 10:40:00,30.23,30.36,30.15,30.3,331256.0,29.3056,29.4316,29.228,29.3735,331256.0
2020-09-11 10:50:00,30.31,30.34,30.25,30.27,181214.0,29.3831,29.4122,29.325,29.3444,181214.0
2020-09-11 11:00:00,30.28,30.47,30.26,30.47,223397.0,29.3541,29.5383,29.3347,29.5383,223397.0
2020-09-11 11:10:00,30.47,30.52,30.4,30.49,221330.0,29.5383,29.5867,29.4704,29.5576,221330.0
2020-09-11 11:20:00,30.49,30.5,30.36,30.42,242261.0,29.5576,29.5673,29.4316,29.4898,242261.0
2020-09-11 11:30:00,30.42,30.44,30.3,30.38,185530.0,29.4898,29.5092,29.3735,29.451,185530.0
2020-09-11 11:40:00,30.38,30.41,30.33,30.35,177381.0,29.451,29.4801,29.4025,29.4219,177381.0
2020-09-11 11:50:00,30.34,30.45,30.32,30.41,177288.0,29.4122,29.5189,29.3928,29.4801,177288.0
2020-09-11 12:00:00,30.41,30.52,30.35,30.48,185968.0,29.4801,29.5867,29.4219,29.548,185968.0
2020-09-11 12:10:00,30.48,30.54,30.43,30.51,193352.0,29.548,29.6061,29.4995,29.577,193352.0
2020-09-11 12:20:00,30.51,30.53,30.45,30.46,105392.0,29.577,29.5964,29.5189,29.5286,105392.0
2020-09-11 12:30:00,30.46,30.47,30.39,30.42,160500.0,29.5286,29.5383,29.4607,29.4898,160500.0
2020-09-11 12:40:00,30.43,30.47,30.36,30.4,180546.0,29.4995,29.5383,29.4316,29.4704,180546.0
2020-09-11 12:50:00,30.41,30.45,30.23,30.25,121871.0,29.4801,29.5189,29.3056,29.325,121871.0
2020-09-11 13:00:00,30.26,30.28,30.11,30.17,196957.0,29.3347,29.3541,29.1893,29.2474,196957.0
2020-09-11 13:10:00,30.16,30.17,29.97,30.01,609256.0,29.2377,29.2474,29.0535,29.0923,609256.0
2020-09-11 13:20:00,30.01,30.03,29.92,29.95,151526.0,29.0923,29.1117,29.0051,29.0342,151526.0
2020-09-11 13:30:00,29.94,30.01,29.87,29.96,214622.0,29.0245,29.0923,28.9566,29.0439,214622.0
2020-09-11 13:40:00,29.95,29.98,29.87,29.9,336404.0,29.0342,29.0632,28.9566,28.9857,336404.0
2020-09-11 13:50:00,29.89,29.99,29.88,29.92,246762.0,28.976,29.0729,28.9663,29.0051,246762.0
2020-09-11 14:00:00,29.92,30.03,29.88,30.02,264682.0,29.0051,29.1117,28.9663,29.102,264682.0
2020-09-11 14:10:00,30.02,30.12,30.0,30.08,125814.0,29.102,29.199,29.0826,29.1602,125814.0
2020-09-11 14:20:00,30.08,30.1,30.02,30.08,123228.0,29.1602,29.1796,29.102,29.1602,123228.0
2020-09-11 14:30:00,30.08,30.23,30.06,30.23,188125.0,29.1602,29.3056,29.1408,29.3056,188125.0
2020-09-11 14:40:00,30.22,30.28,30.16,30.17,176965.0,29.2959,29.3541,29.2377,29.2474,176965.0
2020-09-11 14:50:00,30.17,30.25,30.13,30.24,179174.0,29.2474,29.325,29.2087,29.3153,179174.0
2020-09-11 15:00:00,30.23,30.24,30.16,30.17,157624.0,29.3056,29.3153,29.2377,29.2474,157624.0
2020-09-11 15:10:00,30.16,30.27,30.13,30.25,157469.0,29.2377,29.3444,29.2087,29.325,157469.0
2020-09-11 15:20:00,30.25,30.32,30.22,30.3,178296.0,29.325,29.3928,29.2959,29.3735,178296.0
2020-09-11 15:30:00,30.3,30.42,30.29,30.4,417602.0,29.3735,29.4898,29.3638,29.4704,417602.0
2020-09-11 15:40:00,30.4,30.49,30.33,30.45,484548.0,29.4704,29.5576,29.4025,29.5189,484548.0
2020-09-11 15:50:00,30.45,30.49,30.39,30.46,1146361.0,29.5189,29.5576,29.4607,29.5286,1146361.0
2020-09-14 09:30:00,30.72,30.9,30.53,30.7,626044.0,29.7806,29.9551,29.5964,29.7612,626044.0
2020-09-14 09:40:00,30.71,30.98,30.71,30.93,340073.0,29.7709,30.0327,29.7709,29.9842,340073.0
2020-09-14 09:50:00,30.93,31.2,30.92,31.12,423628.0,29.9842,30.2459,29.9745,30.1684,423628.0
2020-09-14 10:00:00,31.13,31.23,31.02,31.14,617319.0,30.1781,30.275,30.0714,30.1878,617319.0
2020-09-14 10:10:00,31.15,31.23,31.1,31.21,263383.0,30.1975,30.275,30.149,30.2556,263383.0
2020-09-14 10:20:00,31.21,31.36,31.2,31.33,356689.0,30.2556,30.401,30.2459,30.372,356689.0
2020-09-14 10:30:00,31.32,31.38,31.29,31.3,249710.0,30.3623,30.4204,30.3332,30.3429,249710.0
2020-09-14 10:40:00,31.3,31.39,31.24,31.29,299113.0,30.3429,30.4301,30.2847,30.3332,299113.0
2020-09-14 10:50:00,31.29,31.32,31.15,31.16,153374.0,30.3332,30.3623,30.1975,30.2072,153374.0
2020-09-14 11:00:00,31.16,31.22,31.07,31.21,227166.0,30.2072,30.2653,30.1199,30.2556,227166.0
2020-09-14 11:10:00,31.21,31.35,31.2,31.35,258806.0,30.2556,30.3913,30.2459,30.3913,258806.0
2020-09-14 11:20:00,31.35,31.52,31.34,31.5,328500.0,30.3913,30.5561,30.3817,30.5368,328500.0
2020-09-14 11:30:00,31.49,31.56,31.41,31.45,310148.0,30.5271,30.5949,30.4495,30.4883,310148.0
2020-09-14 11:40:00,31.45,31.47,31.32,31.38,171405.0,30.4883,30.5077,30.3623,30.4204,171405.0
2020-09-14 11:50:00,31.38,31.45,31.33,31.42,158199.0,30.4204,30.4883,30.372,30.4592,158199.0
2020-09-14 12:00:00,31.41,31.51,31.38,31.46,196405.0,30.4495,30.5465,30.4204,30.498,196405.0
2020-09-14 12:10:00,31.46,31.52,31.4,31.44,219866.0,30.498,30.5561,30.4398,30.4786,219866.0
2020-09-14 12:20:00,31.45,31.45,31.27,31.35,338011.0,30.4883,30.4883,30.3138,30.3913,338011.0
2020-09-14 12:30:00,31.35,31.44,31.33,31.37,175290.0,30.3913,30.4786,30.372,30.4107,175290.0
2020-09-14 12:40:00,31.37,31.43,31.36,31.42,152496.0,30.4107,30.4689,30.401,30.4592,152496.0
2020-09-14 12:50:00,31.42,31.48,31.41,31.41,145245.0,30.4592,30.5174,30.4495,30.4495,145245.0
2020-09-14 13:00:00,31.41,31.51,31.36,31.36,171086.0,30.4495,30.5465,30.401,30.401,171086.0
2020-09-14 13:10:00,31.37,31.41,31.32,31.33,145991.0,30.4107,30.4495,30.3623,30.372,145991.0
2020-09-14 13:20:00,31.32,31.35,31.26,31.28,180810.0,30.3623,30.3913,30.3041,30.3235,180810.0
2020-09-14 13:30:00,31.28,31.3,31.15,31.17,151111.0,30.3235,30.3429,30.1975,30.2169,151111.0
2020-09-14 13:40:00,31.18,31.25,31.11,31.21,190593.0,30.2265,30.2944,30.1587,30.2556,190593.0
2020-09-14 13:50:00,31.21,31.27,31.17,31.27,146710.0,30.2556,30.3138,30.2169,30.3138,146710.0
2020-09-14 14:00:00,31.26,31.33,31.24,31.3,150036.0,30.3041,30.372,30.2847,30.3429,150036.0
2020-09-14 14:10:00,31.31,31.37,31.29,31.33,113348.0,30.3526,30.4107,30.3332,30.372,113348.0
2020-09-14 14:20:00,31.33,31.37,31.32,31.36,152883.0,30.372,30.4107,30.3623,30.401,152883.0
2020-09-14 14:30:00,31.36,31.37,31.28,31.32,171482.0,30.401,30.4107,30.3235,30.3623,171482.0
2020-09-14 14:40:00,31.33,31.37,31.3,31.32,119888.0,30.372,30.4107,30.3429,30.3623,119888.0
2020-09-14 14:50:00,31.32,31.35,31.18,31.28,208927.0,30.3623,30.3913,30.2265,30.3235,208927.0
2020-09-14 15:00:00,31.28,31.3,31.2,31.25,118380.0,30.3235,30.3429,30.2459,30.2944,118380.0
2020-09-14 15:10:00,31.25,31.25,31.17,31.24,169411.0,30.2944,30.2944,30.2169,30.2847,169411.0
2020-09-14 15:20:00,31.23,31.25,31.15,31.22,170800.0,30.275,30.2944,30.1975,30.2653,170800.0
2020-09-14 15:30:00,31.23,31.27,31.16,31.21,276705.0,30.275,30.3138,30.2072,30.2556,276705.0
2020-09-14 15:40:00,31.21,31.32,31.21,31.32,330008.0,30.2556,30.3623,30.2556,30.3623,330008.0
2020-09-14 15:50:00,31.31,31.34,31.17,31.17,817191.0,30.3526,30.3817,30.2169,30.2169,817191.0
2020-09-15 09:30:00,31.36,31.49,31.12,31.19,620333.0,30.401,30.5271,30.1684,30.2362,620333.0
2020-09-15 09:40:00,31.19,31.3,30.96,31.0,542413.0,30.2362,30.3429,30.0133,30.052,542413.0
2020-09-15 09:50:00,30.99,31.0,30.85,30.94,583562.0,30.0424,30.052,29.9066,29.9939,583562.0
2020-09-15 10:00:00,30.93,30.98,30.82,30.9,668676.0,29.9842,30.0327,29.8776,29.9551,668676.0
2020-09-15 10:10:00,30.91,31.27,30.88,31.21,603883.0,29.9648,30.3138,29.9357,30.2556,603883.0
2020-09-15 10:20:00,31.21,31.28,31.2,31.25,228152.0,30.2556,30.3235,30.2459,30.2944,228152.0
2020-09-15 10:30:00,31.26,31.53,31.25,31.49,616607.0,30.3041,30.5658,30.2944,30.5271,616607.0
2020-09-15 10:40:00,31.49,31.76,31.43,31.66,1200793.0,30.5271,30.7888,30.4689,30.6919,1200793.0
2020-09-15 10:50:00,31.65,31.82,31.59,31.78,1002249.0,30.6822,30.847,30.624,30.8082,1002249.0
2020-09-15 11:00:00,31.77,31.82,31.56,31.66,618010.0,30.7985,30.847,30.5949,30.6919,618010.0
2020-09-15 11:10:00,31.66,31.8,31.6,31.79,283944.0,30.6919,30.8276,30.6337,30.8179,283944.0
2020-09-15 11:20:00,31.79,31.83,31.53,31.53,480898.0,30.8179,30.8567,30.5658,30.5658,480898.0
2020-09-15 11:30:00,31.53,31.78,31.41,31.71,799732.0,30.5658,30.8082,30.4495,30.7403,799732.0
2020-09-15 11:40:00,31.72,31.8,31.65,31.73,919543.0,30.75,30.8276,30.6822,30.7597,919543.0
2020-09-15 11:50:00,31.73,33.14,31.01,31.62,1076703.0,30.7597,32.1266,30.0617,30.6531,1076703.0
2020-09-15 12:00:00,31.62,31.74,31.62,31.73,354723.0,30.6531,30.7694,30.6531,30.7597,354723.0
2020-09-15 12:10:00,31.73,31.77,31.66,31.71,327603.0,30.7597,30.7985,30.6919,30.7403,327603.0
2020-09-15 12:20:00,31.72,31.75,31.7,31.71,167750.0,30.75,30.7791,30.7306,30.7403,167750.0
2020-09-15 12:30:00,31.72,31.74,31.7,31.72,94308.0,30.75,30.7694,30.7306,30.75,94308.0
2020-09-15 12:40:00,31.72,31.73,31.55,31.67,1001680.0,30.75,30.7597,30.5852,30.7016,1001680.0
2020-09-15 12:50:00,31.67,31.7,31.63,31.65,206431.0,30.7016,30.7306,30.6628,30.6822,206431.0
2020-09-15 13:00:00,31.64,31.68,31.56,31.65,171195.0,30.6725,30.7113,30.5949,30.6822,171195.0
2020-09-15 13:10:00,31.65,31.67,31.64,31.66,61436.0,30.6822,30.7016,30.6725,30.6919,61436.0
2020-09-15 13:20:00,31.65,31.67,31.64,31.67,157812.0,30.6822,30.7016,30.6725,30.7016,157812.0
2020-09-15 13:30:00,31.66,31.67,31.56,31.57,219178.0,30.6919,30.7016,30.5949,30.6046,219178.0
2020-09-15 13:40:00,31.56,31.6,31.49,31.51,102201.0,30.5949,30.6337,30.5271,30.5465,102201.0
2020-09-15 13:50:00,31.5,31.67,31.49,31.65,447073.0,30.5368,30.7016,30.5271,30.6822,447073.0
2020-09-15 14:00:00,31.64,31.66,31.62,31.64,183155.0,30.6725,30.6919,30.6531,30.6725,183155.0
2020-09-15 14:10:00,31.64,31.67,31.63,31.65,132171.0,30.6725,30.7016,30.6628,30.6822,132171.0
2020-09-15 14:20:00,31.65,31.68,31.62,31.67,280400.0,30.6822,30.7113,30.6531,30.7016,280400.0
2020-09-15 14:30:00,31.67,31.67,31.63,31.66,98881.0,30.7016,30.7016,30.6628,30.6919,98881.0
2020-09-15 14:40:00,31.66,31.69,31.64,31.66,133747.0,30.6919,30.721,30.6725,30.6919,133747.0
2020-09-15 14:50:00,31.67,31.67,31.64,31.67,86073.0,30.7016,30.7016,30.6725,30.7016,86073.0
2020-09-15 15:00:00,31.67,31.76,31.66,31.71,517882.0,30.7016,30.7888,30.6919,30.7403,517882.0
2020-09-15 15:10:00,31.71,31.73,31.59,31.61,546829.0,30.7403,30.7597,30.624,30.6434,546829.0
2020-09-15 15:20:00,31.62,31.62,31.44,31.51,326690.0,30.6531,30.6531,30.4786,30.5465,326690.0
2020-09-15 15:30:00,31.51,31.55,31.46,31.49,485859.0,30.5465,30.5852,30.498,30.5271,485859.0
2020-09-15 15:40:00,31.49,31.57,31.45,31.57,474597.0,30.5271,30.6046,30.4883,30.6046,474597.0
2020-09-15 15:50:00,31.57,31.66,31.51,31.58,1360636.0,30.6046,30.6919,30.5465,30.6143,1360636.0
2020-09-16 09:30:00,32.68,32.79,32.08,32.28,1965623.0,31.6807,31.7873,31.099,31.2929,1965623.0
2020-09-16 09:40:00,32.29,32.43,31.98,31.98,1439902.0,31.3026,31.4383,31.0021,31.0021,1439902.0
2020-09-16 09:50:00,31.98,32.07,31.86,31.89,758899.0,31.0021,31.0893,30.8858,30.9148,758899.0
2020-09-16 10:00:00,31.89,32.19,31.88,31.95,562176.0,30.9148,31.2057,30.9051,30.973,562176.0
2020-09-16 10:10:00,31.95,32.0,31.76,31.97,432097.0,30.973,31.0215,30.7888,30.9924,432097.0
2020-09-16 10:20:00,31.97,32.05,31.95,32.0,289820.0,30.9924,31.0699,30.973,31.0215,289820.0
2020-09-16 10:30:00,32.0,32.0,31.75,31.82,346255.0,31.0215,31.0215,30.7791,30.847,346255.0
2020-09-16 10:40:00,31.83,31.9,31.8,31.86,210903.0,30.8567,30.9245,30.8276,30.8858,210903.0
2020-09-16 10:50:00,31.86,31.88,31.76,31.78,231136.0,30.8858,30.9051,30.7888,30.8082,231136.0
2020-09-16 11:00:00,31.79,32.03,31.78,31.91,252502.0,30.8179,31.0506,30.8082,30.9342,252502.0
2020-09-16 11:10:00,31.91,32.09,31.86,32.09,221372.0,30.9342,31.1087,30.8858,31.1087,221372.0
2020-09-16 11:20:00,32.09,32.1,31.93,31.96,230186.0,31.1087,31.1184,30.9536,30.9827,230186.0
2020-09-16 11:30:00,31.96,32.06,31.92,32.02,301755.0,30.9827,31.0796,30.9439,31.0409,301755.0
2020-09-16 11:40:00,32.02,32.12,32.0,32.12,224599.0,31.0409,31.1378,31.0215,31.1378,224599.0
2020-09-16 11:50:00,32.11,32.14,31.96,31.96,145489.0,31.1281,31.1572,30.9827,30.9827,145489.0
2020-09-16 12:00:00,31.96,31.99,31.9,31.94,184395.0,30.9827,31.0118,30.9245,30.9633,184395.0
2020-09-16 12:10:00,31.94,31.96,31.9,31.94,113233.0,30.9633,30.9827,30.9245,30.9633,113233.0
2020-09-16 12:20:00,31.94,31.98,31.86,31.92,141782.0,30.9633,31.0021,30.8858,30.9439,141782.0
2020-09-16 12:30:00,31.91,31.99,31.88,31.98,139168.0,30.9342,31.0118,30.9051,31.0021,139168.0
2020-09-16 12:40:00,31.97,32.05,31.95,31.96,128210.0,30.9924,31.0699,30.973,30.9827,128210.0
2020-09-16 12:50:00,31.96,32.03,31.96,32.02,71883.0,30.9827,31.0506,30.9827,31.0409,71883.0
2020-09-16 13:00:00,32.05,32.15,32.02,32.09,176860.0,31.0699,31.1669,31.0409,31.1087,176860.0
2020-09-16 13:10:00,32.08,32.09,32.01,32.07,110526.0,31.099,31.1087,31.0312,31.0893,110526.0
2020-09-16 13:20:00,32.08,32.09,32.02,32.04,80010.0,31.099,31.1087,31.0409,31.0602,80010.0
2020-09-16 13:30:00,32.03,32.06,31.97,32.01,117932.0,31.0506,31.0796,30.9924,31.0312,117932.0
2020-09-16 13:40:00,32.01,32.03,31.97,31.98,90101.0,31.0312,31.0506,30.9924,31.0021,90101.0
2020-09-16 13:50:00,31.98,32.02,31.91,31.94,97683.0,31.0021,31.0409,30.9342,30.9633,97683.0
2020-09-16 14:00:00,31.94,32.07,31.91,31.94,162642.0,30.9633,31.0893,30.9342,30.9633,162642.0
2020-09-16 14:10:00,31.95,32.1,31.84,32.07,254631.0,30.973,31.1184,30.8664,31.0893,254631.0
2020-09-16 14:20:00,32.07,32.14,32.05,32.12,140440.0,31.0893,31.1572,31.0699,31.1378,140440.0
2020-09-16 14:30:00,32.13,32.25,32.09,32.25,224444.0,31.1475,31.2638,31.1087,31.2638,224444.0
2020-09-16 14:40:00,32.25,32.25,32.14,32.2,202294.0,31.2638,31.2638,31.1572,31.2154,202294.0
2020-09-16 14:50:00,32.2,32.2,32.08,32.14,272496.0,31.2154,31.2154,31.099,31.1572,272496.0
2020-09-16 15:00:00,32.15,32.17,32.0,32.01,284436.0,31.1669,31.1863,31.0215,31.0312,284436.0
2020-09-16 15:10:00,32.02,32.03,31.82,31.97,437939.0,31.0409,31.0506,30.847,30.9924,437939.0
2020-09-16 15:20:00,31.97,32.05,31.88,31.91,380391.0,30.9924,31.0699,30.9051,30.9342,380391.0
2020-09-16 15:30:00,31.91,31.98,31.77,31.87,377344.0,30.9342,31.0021,30.7985,30.8954,377344.0
2020-09-16 15:40:00,31.87,31.97,31.81,31.9,497689.0,30.8954,30.9924,30.8373,30.9245,497689.0
2020-09-16 15:50:00,31.91,31.94,31.74,31.81,867841.0,30.9342,30.9633,30.7694,30.8373,867841.0
2020-09-17 09:30:00,31.31,31.41,30.95,31.41,680302.0,30.3526,30.4495,30.0036,30.4495,680302.0
2020-09-17 09:40:00,31.41,31.46,31.34,31.41,401028.0,30.4495,30.498,30.3817,30.4495,401028.0
2020-09-17 09:50:00,31.4,31.51,31.38,31.39,321246.0,30.4398,30.5465,30.4204,30.4301,321246.0
2020-09-17 10:00:00,31.39,31.58,31.32,31.42,298585.0,30.4301,30.6143,30.3623,30.4592,298585.0
2020-09-17 10:10:00,31.42,31.55,31.41,31.45,184187.0,30.4592,30.5852,30.4495,30.4883,184187.0
2020-09-17 10:20:00,31.45,31.71,31.43,31.64,366621.0,30.4883,30.7403,30.4689,30.6725,366621.0
2020-09-17 10:30:00,31.63,31.76,31.58,31.74,292178.0,30.6628,30.7888,30.6143,30.7694,292178.0
2020-09-17 10:40:00,31.73,31.82,31.65,31.66,362654.0,30.7597,30.847,30.6822,30.6919,362654.0
2020-09-17 10:50:00,31.67,31.76,31.65,31.73,123405.0,30.7016,30.7888,30.6822,30.7597,123405.0
2020-09-17 11:00:00,31.73,31.8,31.72,31.79,133000.0,30.7597,30.8276,30.75,30.8179,133000.0
2020-09-17 11:10:00,31.79,31.88,31.74,31.86,262588.0,30.8179,30.9051,30.7694,30.8858,262588.0
2020-09-17 11:20:00,31.85,31.89,31.84,31.86,147162.0,30.8761,30.9148,30.8664,30.8858,147162.0
2020-09-17 11:30:00,31.85,31.94,31.84,31.93,164910.0,30.8761,30.9633,30.8664,30.9536,164910.0
2020-09-17 11:40:00,31.93,31.95,31.74,31.87,200877.0,30.9536,30.973,30.7694,30.8954,200877.0
2020-09-17 11:50:00,31.87,31.91,31.78,31.86,125375.0,30.8954,30.9342,30.8082,30.8858,125375.0
2020-09-17 12:00:00,31.85,31.85,31.71,31.76,201620.0,30.8761,30.8761,30.7403,30.7888,201620.0
2020-09-17 12:10:00,31.76,31.82,31.52,31.57,282471.0,30.7888,30.847,30.5561,30.6046,282471.0
2020-09-17 12:20:00,31.58,31.75,31.57,31.7,326376.0,30.6143,30.7791,30.6046,30.7306,326376.0
2020-09-17 12:30:00,31.7,31.79,31.66,31.74,251611.0,30.7306,30.8179,30.6919,30.7694,251611.0
2020-09-17 12:40:00,31.73,31.75,31.67,31.73,120936.0,30.7597,30.7791,30.7016,30.7597,120936.0
2020-09-17 12:50:00,31.73,31.83,31.71,31.78,148847.0,30.7597,30.8567,30.7403,30.8082,148847.0
2020-09-17 13:00:00,31.78,31.79,31.74,31.75,96390.0,30.8082,30.8179,30.7694,30.7791,96390.0
2020-09-17 13:10:00,31.75,31.76,31.65,31.7,198182.0,30.7791,30.7888,30.6822,30.7306,198182.0
2020-09-17 13:20:00,31.7,31.72,31.66,31.68,98284.0,30.7306,30.75,30.6919,30.7113,98284.0
2020-09-17 13:30:00,31.67,31.71,31.66,31.7,125252.0,30.7016,30.7403,30.6919,30.7306,125252.0
2020-09-17 13:40:00,31.7,31.75,31.65,31.74,128704.0,30.7306,30.7791,30.6822,30.7694,128704.0
2020-09-17 13:50:00,31.75,31.82,31.73,31.81,149520.0,30.7791,30.847,30.7597,30.8373,149520.0
2020-09-17 14:00:00,31.82,31.9,31.78,31.82,119552.0,30.847,30.9245,30.8082,30.847,119552.0
2020-09-17 14:10:00,31.82,31.89,31.81,31.83,146051.0,30.847,30.9148,30.8373,30.8567,146051.0
2020-09-17 14:20:00,31.84,31.84,31.72,31.75,151556.0,30.8664,30.8664,30.75,30.7791,151556.0
2020-09-17 14:30:00,31.75,31.76,31.67,31.7,150709.0,30.7791,30.7888,30.7016,30.7306,150709.0
2020-09-17 14:40:00,31.7,31.75,31.64,31.7,131262.0,30.7306,30.7791,30.6725,30.7306,131262.0
2020-09-17 14:50:00,31.69,31.74,31.68,31.7,101899.0,30.721,30.7694,30.7113,30.7306,101899.0
2020-09-17 15:00:00,31.7,31.72,31.57,31.64,242770.0,30.7306,30.75,30.6046,30.6725,242770.0
2020-09-17 15:10:00,31.64,31.78,31.64,31.65,145985.0,30.6725,30.8082,30.6725,30.6822,145985.0
2020-09-17 15:20:00,31.65,31.71,31.63,31.69,173046.0,30.6822,30.7403,30.6628,30.721,173046.0
2020-09-17 15:30:00,31.68,31.89,31.66,31.89,248266.0,30.7113,30.9148,30.6919,30.9148,248266.0
2020-09-17 15:40:00,31.89,31.92,31.79,31.86,290625.0,30.9148,30.9439,30.8179,30.8858,290625.0
2020-09-17 15:50:00,31.85,31.95,31.82,31.92,1140498.0,30.8761,30.973,30.847,30.9439,1140498.0
2020-09-18 09:30:00,31.85,32.05,31.72,31.86,1641656.0,30.8761,31.0699,30.75,30.8858,1641656.0
2020-09-18 09:40:00,31.86,31.93,31.79,31.79,182853.0,30.8858,30.9536,30.8179,30.8179,182853.0
2020-09-18 09:50:00,31.79,31.84,31.69,31.84,342806.0,30.8179,30.8664,30.721,30.8664,342806.0
2020-09-18 10:00:00,31.85,31.86,31.69,31.79,262930.0,30.8761,30.8858,30.721,30.8179,262930.0
2020-09-18 10:10:00,31.79,31.97,31.71,31.87,169201.0,30.8179,30.9924,30.7403,30.8954,169201.0
2020-09-18 10:20:00,31.88,31.96,31.81,31.94,187442.0,30.9051,30.9827,30.8373,30.9633,187442.0
2020-09-18 10:30:00,31.95,31.95,31.82,31.86,222841.0,30.973,30.973,30.847,30.8858,222841.0
2020-09-18 10:40:00,31.85,31.89,31.77,31.81,171488.0,30.8761,30.9148,30.7985,30.8373,171488.0
2020-09-18 10:50:00,31.81,31.84,31.65,31.68,226585.0,30.8373,30.8664,30.6822,30.7113,226585.0
2020-09-18 11:00:00,31.68,31.74,31.67,31.7,217845.0,30.7113,30.7694,30.7016,30.7306,217845.0
2020-09-18 11:10:00,31.71,31.75,31.61,31.66,249381.0,30.7403,30.7791,30.6434,30.6919,249381.0
2020-09-18 11:20:00,31.66,31.7,31.53,31.56,251687.0,30.6919,30.7306,30.5658,30.5949,251687.0
2020-09-18 11:30:00,31.56,31.64,31.53,31.63,277180.0,30.5949,30.6725,30.5658,30.6628,277180.0
2020-09-18 11:40:00,31.64,31.68,31.6,31.67,179049.0,30.6725,30.7113,30.6337,30.7016,179049.0
2020-09-18 11:50:00,31.66,31.72,31.66,31.7,208598.0,30.6919,30.75,30.6919,30.7306,208598.0
2020-09-18 12:00:00,31.7,31.72,31.65,31.69,252742.0,30.7306,30.75,30.6822,30.721,252742.0
2020-09-18 12:10:00,31.7,31.72,31.6,31.68,316145.0,30.7306,30.75,30.6337,30.7113,316145.0
2020-09-18 12:20:00,31.68,31.72,31.64,31.7,178839.0,30.7113,30.75,30.6725,30.7306,178839.0
2020-09-18 12:30:00,31.69,31.69,31.61,31.63,174568.0,30.721,30.721,30.6434,30.6628,174568.0
2020-09-18 12:40:00,31.63,31.67,31.6,31.64,244540.0,30.6628,30.7016,30.6337,30.6725,244540.0
2020-09-18 12:50:00,31.63,31.63,31.48,31.54,327663.0,30.6628,30.6628,30.5174,30.5755,327663.0
2020-09-18 13:00:00,31.54,31.6,31.46,31.56,341620.0,30.5755,30.6337,30.498,30.5949,341620.0
2020-09-18 13:10:00,31.55,31.59,31.5,31.54,188315.0,30.5852,30.624,30.5368,30.5755,188315.0
2020-09-18 13:20:00,31.54,31.57,31.5,31.51,235808.0,30.5755,30.6046,30.5368,30.5465,235808.0
2020-09-18 13:30:00,31.5,31.51,31.36,31.41,284018.0,30.5368,30.5465,30.401,30.4495,284018.0
2020-09-18 13:40:00,31.42,31.51,31.4,31.49,241478.0,30.4592,30.5465,30.4398,30.5271,241478.0
2020-09-18 13:50:00,31.5,31.53,31.43,31.52,276021.0,30.5368,30.5658,30.4689,30.5561,276021.0
2020-09-18 14:00:00,31.52,31.52,31.43,31.44,92347.0,30.5561,30.5561,30.4689,30.4786,92347.0
2020-09-18 14:10:00,31.44,31.48,31.41,31.46,148045.0,30.4786,30.5174,30.4495,30.498,148045.0
2020-09-18 14:20:00,31.46,31.57,31.44,31.57,156318.0,30.498,30.6046,30.4786,30.6046,156318.0
2020-09-18 14:30:00,31.56,31.57,31.49,31.52,139324.0,30.5949,30.6046,30.5271,30.5561,139324.0
2020-09-18 14:40:00,31.52,31.56,31.48,31.55,191473.0,30.5561,30.5949,30.5174,30.5852,191473.0
2020-09-18 14:50:00,31.55,31.57,31.5,31.56,79237.0,30.5852,30.6046,30.5368,30.5949,79237.0
2020-09-18 15:00:00,31.56,31.62,31.54,31.62,256253.0,30.5949,30.6531,30.5755,30.6531,256253.0
2020-09-18 15:10:00,31.62,31.64,31.56,31.58,132883.0,30.6531,30.6725,30.5949,30.6143,132883.0
2020-09-18 15:20:00,31.58,31.64,31.56,31.64,255090.0,30.6143,30.6725,30.5949,30.6725,255090.0
2020-09-18 15:30:00,31.64,31.64,31.56,31.63,341449.0,30.6725,30.6725,30.5949,30.6628,341449.0
2020-09-18 15:40:00,31.63,31.68,31.53,31.56,503236.0,30.6628,30.7113,30.5658,30.5949,503236.0
2020-09-18 15:50:00,31.56,31.56,31.41,31.5,1427453.0,30.5949,30.5949,30.4495,30.5368,1427453.0
2020-09-21 09:30:00,30.3,30.42,29.91,29.92,1542479.0,29.3735,29.4898,28.9954,29.0051,1542479.0
2020-09-21 09:40:00,29.92,29.92,29.58,29.8,1106551.0,29.0051,29.0051,28.6755,28.8887,1106551.0
2020-09-21 09:50:00,29.8,29.98,29.7,29.94,1115933.0,28.8887,29.0632,28.7918,29.0245,1115933.0
2020-09-21 10:00:00,29.94,29.99,29.78,29.81,822351.0,29.0245,29.0729,28.8694,28.8984,822351.0
2020-09-21 10:10:00,29.8,29.8,29.45,29.48,651774.0,28.8887,28.8887,28.5494,28.5785,651774.0
2020-09-21 10:20:00,29.47,29.53,29.27,29.3,548293.0,28.5688,28.627,28.375,28.404,548293.0
2020-09-21 10:30:00,29.29,29.35,29.16,29.25,953576.0,28.3943,28.4525,28.2683,28.3556,953576.0
2020-09-21 10:40:00,29.25,29.45,29.19,29.44,685882.0,28.3556,28.5494,28.2974,28.5398,685882.0
2020-09-21 10:50:00,29.44,29.5,29.3,29.35,545495.0,28.5398,28.5979,28.404,28.4525,545495.0
2020-09-21 11:00:00,29.35,29.5,29.26,29.47,292883.0,28.4525,28.5979,28.3653,28.5688,292883.0
2020-09-21 11:10:00,29.48,29.56,29.23,29.25,740248.0,28.5785,28.6561,28.3362,28.3556,740248.0
2020-09-21 11:20:00,29.25,29.34,29.23,29.28,275626.0,28.3556,28.4428,28.3362,28.3846,275626.0
2020-09-21 11:30:00,29.28,29.44,29.25,29.41,326271.0,28.3846,28.5398,28.3556,28.5107,326271.0
2020-09-21 11:40:00,29.41,29.68,29.33,29.61,494092.0,28.5107,28.7724,28.4331,28.7046,494092.0
2020-09-21 11:50:00,29.61,29.77,29.56,29.77,411578.0,28.7046,28.8597,28.6561,28.8597,411578.0
2020-09-21 12:00:00,29.76,29.95,29.72,29.8,569486.0,28.85,29.0342,28.8112,28.8887,569486.0
2020-09-21 12:10:00,29.8,29.87,29.77,29.84,307475.0,28.8887,28.9566,28.8597,28.9275,307475.0
2020-09-21 12:20:00,29.84,29.87,29.8,29.83,499685.0,28.9275,28.9566,28.8887,28.9178,499685.0
2020-09-21 12:30:00,29.84,30.0,29.82,29.97,356108.0,28.9275,29.0826,28.9081,29.0535,356108.0
2020-09-21 12:40:00,29.96,30.02,29.74,29.76,204352.0,29.0439,29.102,28.8306,28.85,204352.0
2020-09-21 12:50:00,29.76,29.76,29.66,29.71,110395.0,28.85,28.85,28.753,28.8015,110395.0
2020-09-21 13:00:00,29.72,29.77,29.6,29.75,162227.0,28.8112,28.8597,28.6949,28.8403,162227.0
2020-09-21 13:10:00,29.76,29.77,29.68,29.72,144372.0,28.85,28.8597,28.7724,28.8112,144372.0
2020-09-21 13:20:00,29.71,29.76,29.7,29.75,156248.0,28.8015,28.85,28.7918,28.8403,156248.0
2020-09-21 13:30:00,29.75,29.82,29.68,29.69,175311.0,28.8403,28.9081,28.7724,28.7821,175311.0
2020-09-21 13:40:00,29.69,29.7,29.55,29.58,186305.0,28.7821,28.7918,28.6464,28.6755,186305.0
2020-09-21 13:50:00,29.58,29.67,29.56,29.67,167982.0,28.6755,28.7627,28.6561,28.7627,167982.0
2020-09-21 14:00:00,29.66,29.78,29.66,29.77,242601.0,28.753,28.8694,28.753,28.8597,242601.0
2020-09-21 14:10:00,29.77,29.79,29.68,29.7,174319.0,28.8597,28.8791,28.7724,28.7918,174319.0
2020-09-21 14:20:00,29.7,29.82,29.7,29.8,139197.0,28.7918,28.9081,28.7918,28.8887,139197.0
2020-09-21 14:30:00,29.79,29.84,29.73,29.81,223687.0,28.8791,28.9275,28.8209,28.8984,223687.0
2020-09-21 14:40:00,29.8,29.9,29.8,29.89,238058.0,28.8887,28.9857,28.8887,28.976,238058.0
2020-09-21 14:50:00,29.89,30.02,29.88,29.99,382732.0,28.976,29.102,28.9663,29.0729,382732.0
2020-09-21 15:00:00,30.0,30.04,29.95,30.01,219764.0,29.0826,29.1214,29.0342,29.0923,219764.0
2020-09-21 15:10:00,30.01,30.1,29.99,30.0,275966.0,29.0923,29.1796,29.0729,29.0826,275966.0
2020-09-21 15:20:00,30.0,30.06,29.99,30.02,286363.0,29.0826,29.1408,29.0729,29.102,286363.0
2020-09-21 15:30:00,30.02,30.06,29.93,29.94,471013.0,29.102,29.1408,29.0148,29.0245,471013.0
2020-09-21 15:40:00,29.93,30.02,29.92,29.94,591176.0,29.0148,29.102,29.0051,29.0245,591176.0
2020-09-21 15:50:00,29.93,30.03,29.93,30.01,951799.0,29.0148,29.1117,29.0148,29.0923,951799.0
2020-09-22 09:30:00,29.85,30.35,29.8,30.31,720441.0,28.9372,29.4219,28.8887,29.3831,720441.0
2020-09-22 09:40:00,30.31,30.36,30.11,30.16,467250.0,29.3831,29.4316,29.1893,29.2377,467250.0
2020-09-22 09:50:00,30.16,30.16,29.9,29.91,431298.0,29.2377,29.2377,28.9857,28.9954,431298.0
2020-09-22 10:00:00,29.91,30.03,29.82,29.94,301759.0,28.9954,29.1117,28.9081,29.0245,301759.0
2020-09-22 10:10:00,29.95,30.05,29.92,29.97,192947.0,29.0342,29.1311,29.0051,29.0535,192947.0
2020-09-22 10:20:00,29.97,29.97,29.84,29.95,233517.0,29.0535,29.0535,28.9275,29.0342,233517.0
2020-09-22 10:30:00,29.95,29.96,29.77,29.78,229227.0,29.0342,29.0439,28.8597,28.8694,229227.0
2020-09-22 10:40:00,29.78,29.8,29.65,29.69,219197.0,28.8694,28.8887,28.7433,28.7821,219197.0
2020-09-22 10:50:00,29.68,29.76,29.54,29.54,385304.0,28.7724,28.85,28.6367,28.6367,385304.0
2020-09-22 11:00:00,29.55,29.63,29.51,29.58,307822.0,28.6464,28.7239,28.6076,28.6755,307822.0
2020-09-22 11:10:00,29.59,29.72,29.58,29.66,223330.0,28.6852,28.8112,28.6755,28.753,223330.0
2020-09-22 11:20:00,29.66,29.69,29.61,29.66,128533.0,28.753,28.7821,28.7046,28.753,128533.0
2020-09-22 11:30:00,29.68,29.7,29.53,29.54,256612.0,28.7724,28.7918,28.627,28.6367,256612.0
2020-09-22 11:40:00,29.55,29.66,29.54,29.6,137686.0,28.6464,28.753,28.6367,28.6949,137686.0
2020-09-22 11:50:00,29.6,29.64,29.56,29.61,96764.0,28.6949,28.7336,28.6561,28.7046,96764.0
2020-09-22 12:00:00,29.62,29.75,29.6,29.75,160198.0,28.7142,28.8403,28.6949,28.8403,160198.0
2020-09-22 12:10:00,29.73,29.77,29.7,29.7,134778.0,28.8209,28.8597,28.7918,28.7918,134778.0
2020-09-22 12:20:00,29.71,29.72,29.65,29.67,150500.0,28.8015,28.8112,28.7433,28.7627,150500.0
2020-09-22 12:30:00,29.68,29.69,29.54,29.55,200308.0,28.7724,28.7821,28.6367,28.6464,200308.0
2020-09-22 12:40:00,29.55,29.57,29.51,29.51,161203.0,28.6464,28.6658,28.6076,28.6076,161203.0
2020-09-22 12:50:00,29.51,29.51,29.33,29.38,406498.0,28.6076,28.6076,28.4331,28.4816,406498.0
2020-09-22 13:00:00,29.39,29.44,29.37,29.4,400523.0,28.4913,28.5398,28.4719,28.501,400523.0
2020-09-22 13:10:00,29.4,29.46,29.39,29.42,115296.0,28.501,28.5591,28.4913,28.5204,115296.0
2020-09-22 13:20:00,29.42,29.44,29.37,29.38,132897.0,28.5204,28.5398,28.4719,28.4816,132897.0
2020-09-22 13:30:00,29.38,29.4,29.34,29.34,142474.0,28.4816,28.501,28.4428,28.4428,142474.0
2020-09-22 13:40:00,29.35,29.42,29.34,29.41,143386.0,28.4525,28.5204,28.4428,28.5107,143386.0
2020-09-22 13:50:00,29.41,29.42,29.37,29.38,102981.0,28.5107,28.5204,28.4719,28.4816,102981.0
2020-09-22 14:00:00,29.38,29.51,29.37,29.44,208250.0,28.4816,28.6076,28.4719,28.5398,208250.0
2020-09-22 14:10:00,29.44,29.51,29.44,29.51,117749.0,28.5398,28.6076,28.5398,28.6076,117749.0
2020-09-22 14:20:00,29.51,29.51,29.44,29.5,103847.0,28.6076,28.6076,28.5398,28.5979,103847.0
2020-09-22 14:30:00,29.5,29.54,29.47,29.5,107549.0,28.5979,28.6367,28.5688,28.5979,107549.0
2020-09-22 14:40:00,29.5,29.53,29.47,29.48,106475.0,28.5979,28.627,28.5688,28.5785,106475.0
2020-09-22 14:50:00,29.48,29.5,29.41,29.42,115884.0,28.5785,28.5979,28.5107,28.5204,115884.0
2020-09-22 15:00:00,29.42,29.45,29.37,29.41,112610.0,28.5204,28.5494,28.4719,28.5107,112610.0
2020-09-22 15:10:00,29.4,29.43,29.32,29.38,227104.0,28.501,28.5301,28.4234,28.4816,227104.0
2020-09-22 15:20:00,29.37,29.48,29.36,29.42,187864.0,28.4719,28.5785,28.4622,28.5204,187864.0
2020-09-22 15:30:00,29.42,29.43,29.38,29.42,187417.0,28.5204,28.5301,28.4816,28.5204,187417.0
2020-09-22 15:40:00,29.42,29.47,29.39,29.41,254934.0,28.5204,28.5688,28.4913,28.5107,254934.0
2020-09-22 15:50:00,29.41,29.47,29.33,29.43,745570.0,28.5107,28.5688,28.4331,28.5301,745570.0
2020-09-23 09:30:00,29.49,29.99,29.49,29.9,588342.0,28.5882,29.0729,28.5882,28.9857,588342.0
2020-09-23 09:40:00,29.93,29.97,29.76,29.84,345512.0,29.0148,29.0535,28.85,28.9275,345512.0
2020-09-23 09:50:00,29.84,29.86,29.58,29.61,233954.0,28.9275,28.9469,28.6755,28.7046,233954.0
2020-09-23 10:00:00,29.62,29.69,29.54,29.55,92888.0,28.7142,28.7821,28.6367,28.6464,92888.0
2020-09-23 10:10:00,29.55,29.57,29.28,29.32,500494.0,28.6464,28.6658,28.3846,28.4234,500494.0
2020-09-23 10:20:00,29.31,29.58,29.28,29.54,226924.0,28.4137,28.6755,28.3846,28.6367,226924.0
2020-09-23 10:30:00,29.54,29.62,29.26,29.27,197935.0,28.6367,28.7142,28.3653,28.375,197935.0
2020-09-23 10:40:00,29.27,29.41,29.27,29.41,101182.0,28.375,28.5107,28.375,28.5107,101182.0
2020-09-23 10:50:00,29.42,29.42,29.27,29.31,111930.0,28.5204,28.5204,28.375,28.4137,111930.0
2020-09-23 11:00:00,29.31,29.39,29.28,29.33,136180.0,28.4137,28.4913,28.3846,28.4331,136180.0
2020-09-23 11:10:00,29.32,29.34,29.2,29.3,255431.0,28.4234,28.4428,28.3071,28.404,255431.0
2020-09-23 11:20:00,29.3,29.34,29.21,29.28,162392.0,28.404,28.4428,28.3168,28.3846,162392.0
2020-09-23 11:30:00,29.28,29.37,29.24,29.35,164036.0,28.3846,28.4719,28.3459,28.4525,164036.0
2020-09-23 11:40:00,29.36,29.4,29.26,29.27,117744.0,28.4622,28.501,28.3653,28.375,117744.0
2020-09-23 11:50:00,29.26,29.34,29.21,29.3,361255.0,28.3653,28.4428,28.3168,28.404,361255.0
2020-09-23 12:00:00,29.3,29.41,29.28,29.36,105934.0,28.404,28.5107,28.3846,28.4622,105934.0
2020-09-23 12:10:00,29.37,29.39,29.3,29.32,69170.0,28.4719,28.4913,28.404,28.4234,69170.0
2020-09-23 12:20:00,29.32,29.4,29.29,29.38,83313.0,28.4234,28.501,28.3943,28.4816,83313.0
2020-09-23 12:30:00,29.38,29.44,29.36,29.44,55834.0,28.4816,28.5398,28.4622,28.5398,55834.0
2020-09-23 12:40:00,29.45,29.49,29.37,29.38,81298.0,28.5494,28.5882,28.4719,28.4816,81298.0
2020-09-23 12:50:00,29.38,29.45,29.35,29.45,62153.0,28.4816,28.5494,28.4525,28.5494,62153.0
2020-09-23 13:00:00,29.45,29.54,29.44,29.53,119174.0,28.5494,28.6367,28.5398,28.627,119174.0
2020-09-23 13:10:00,29.53,29.62,29.51,29.59,134495.0,28.627,28.7142,28.6076,28.6852,134495.0
2020-09-23 13:20:00,29.59,29.68,29.58,29.61,142265.0,28.6852,28.7724,28.6755,28.7046,142265.0
2020-09-23 13:30:00,29.6,29.67,29.57,29.61,203724.0,28.6949,28.7627,28.6658,28.7046,203724.0
2020-09-23 13:40:00,29.62,29.67,29.58,29.63,146781.0,28.7142,28.7627,28.6755,28.7239,146781.0
2020-09-23 13:50:00,29.63,29.65,29.56,29.64,125781.0,28.7239,28.7433,28.6561,28.7336,125781.0
2020-09-23 14:00:00,29.63,29.64,29.57,29.59,100769.0,28.7239,28.7336,28.6658,28.6852,100769.0
2020-09-23 14:10:00,29.58,29.61,29.49,29.5,190645.0,28.6755,28.7046,28.5882,28.5979,190645.0
2020-09-23 14:20:00,29.51,29.54,29.43,29.48,162799.0,28.6076,28.6367,28.5301,28.5785,162799.0
2020-09-23 14:30:00,29.47,29.5,29.41,29.44,128630.0,28.5688,28.5979,28.5107,28.5398,128630.0
2020-09-23 14:40:00,29.44,29.45,29.36,29.39,190180.0,28.5398,28.5494,28.4622,28.4913,190180.0
2020-09-23 14:50:00,29.39,29.41,29.25,29.28,284885.0,28.4913,28.5107,28.3556,28.3846,284885.0
2020-09-23 15:00:00,29.28,29.32,29.21,29.26,304289.0,28.3846,28.4234,28.3168,28.3653,304289.0
2020-09-23 15:10:00,29.25,29.35,29.23,29.3,262395.0,28.3556,28.4525,28.3362,28.404,262395.0
2020-09-23 15:20:00,29.3,29.41,29.29,29.4,370322.0,28.404,28.5107,28.3943,28.501,370322.0
2020-09-23 15:30:00,29.4,29.44,29.33,29.37,358342.0,28.501,28.5398,28.4331,28.4719,358342.0
2020-09-23 15:40:00,29.38,29.43,29.3,29.33,514571.0,28.4816,28.5301,28.404,28.4331,514571.0
2020-09-23 15:50:00,29.33,29.36,29.21,29.34,1062495.0,28.4331,28.4622,28.3168,28.4428,1062495.0
2020-09-24 09:30:00,29.05,29.1,28.44,28.46,726413.0,28.1617,28.2101,27.5703,27.5897,726413.0
2020-09-24 09:40:00,28.46,28.69,28.24,28.63,822666.0,27.5897,27.8127,27.3764,27.7545,822666.0
2020-09-24 09:50:00,28.64,28.68,28.36,28.44,444025.0,27.7642,27.803,27.4928,27.5703,444025.0
2020-09-24 10:00:00,28.44,28.84,28.44,28.82,459143.0,27.5703,27.9581,27.5703,27.9387,459143.0
2020-09-24 10:10:00,28.81,28.81,28.6,28.75,175098.0,27.929,27.929,27.7254,27.8709,175098.0
2020-09-24 10:20:00,28.74,28.74,28.58,28.58,119756.0,27.8612,27.8612,27.7061,27.7061,119756.0
2020-09-24 10:30:00,28.58,28.58,28.41,28.42,200303.0,27.7061,27.7061,27.5412,27.5509,200303.0
2020-09-24 10:40:00,28.43,28.56,28.36,28.5,376531.0,27.5606,27.6867,27.4928,27.6285,376531.0
2020-09-24 10:50:00,28.5,28.62,28.46,28.58,378900.0,27.6285,27.7448,27.5897,27.7061,378900.0
2020-09-24 11:00:00,28.58,28.61,28.52,28.56,208683.0,27.7061,27.7351,27.6479,27.6867,208683.0
2020-09-24 11:10:00,28.56,28.64,28.54,28.58,242531.0,27.6867,27.7642,27.6673,27.7061,242531.0
2020-09-24 11:20:00,28.58,28.8,28.56,28.74,260926.0,27.7061,27.9193,27.6867,27.8612,260926.0
2020-09-24 11:30:00,28.75,28.84,28.72,28.82,230562.0,27.8709,27.9581,27.8418,27.9387,230562.0
2020-09-24 11:40:00,28.82,28.89,28.8,28.84,197361.0,27.9387,28.0066,27.9193,27.9581,197361.0
2020-09-24 11:50:00,28.84,28.97,28.83,28.97,111852.0,27.9581,28.0841,27.9484,28.0841,111852.0
2020-09-24 12:00:00,28.98,29.04,28.95,29.02,167379.0,28.0938,28.152,28.0647,28.1326,167379.0
2020-09-24 12:10:00,29.01,29.07,28.96,29.07,117659.0,28.1229,28.1811,28.0744,28.1811,117659.0
2020-09-24 12:20:00,29.08,29.12,29.02,29.05,216565.0,28.1908,28.2295,28.1326,28.1617,216565.0
2020-09-24 12:30:00,29.05,29.06,28.92,28.94,193053.0,28.1617,28.1714,28.0357,28.055,193053.0
2020-09-24 12:40:00,28.92,29.09,28.91,29.09,97303.0,28.0357,28.2005,28.026,28.2005,97303.0
2020-09-24 12:50:00,29.09,29.17,29.04,29.16,82161.0,28.2005,28.278,28.152,28.2683,82161.0
2020-09-24 13:00:00,29.16,29.22,29.14,29.21,58851.0,28.2683,28.3265,28.2489,28.3168,58851.0
2020-09-24 13:10:00,29.21,29.38,29.21,29.35,147910.0,28.3168,28.4816,28.3168,28.4525,147910.0
2020-09-24 13:20:00,29.36,29.43,29.34,29.39,109002.0,28.4622,28.5301,28.4428,28.4913,109002.0
2020-09-24 13:30:00,29.39,29.48,29.37,29.46,150823.0,28.4913,28.5785,28.4719,28.5591,150823.0
2020-09-24 13:40:00,29.46,29.52,29.45,29.48,192912.0,28.5591,28.6173,28.5494,28.5785,192912.0
2020-09-24 13:50:00,29.47,29.59,29.39,29.41,209822.0,28.5688,28.6852,28.4913,28.5107,209822.0
2020-09-24 14:00:00,29.41,29.46,29.36,29.38,129487.0,28.5107,28.5591,28.4622,28.4816,129487.0
2020-09-24 14:10:00,29.38,29.4,29.25,29.27,132333.0,28.4816,28.501,28.3556,28.375,132333.0
2020-09-24 14:20:00,29.27,29.29,29.19,29.24,145625.0,28.375,28.3943,28.2974,28.3459,145625.0
2020-09-24 14:30:00,29.24,29.27,29.14,29.17,306333.0,28.3459,28.375,28.2489,28.278,306333.0
2020-09-24 14:40:00,29.18,29.24,29.09,29.1,367639.0,28.2877,28.3459,28.2005,28.2101,367639.0
2020-09-24 14:50:00,29.1,29.22,29.01,29.03,192656.0,28.2101,28.3265,28.1229,28.1423,192656.0
2020-09-24 15:00:00,29.03,29.07,28.99,29.02,181474.0,28.1423,28.1811,28.1035,28.1326,181474.0
2020-09-24 15:10:00,29.01,29.09,28.99,29.03,241054.0,28.1229,28.2005,28.1035,28.1423,241054.0
2020-09-24 15:20:00,29.04,29.04,28.91,29.0,270240.0,28.152,28.152,28.026,28.1132,270240.0
2020-09-24 15:30:00,29.0,29.03,28.91,29.03,299468.0,28.1132,28.1423,28.026,28.1423,299468.0
2020-09-24 15:40:00,29.03,29.12,29.0,29.01,337405.0,28.1423,28.2295,28.1132,28.1229,337405.0
2020-09-24 15:50:00,29.0,29.13,28.97,29.1,895563.0,28.1132,28.2392,28.0841,28.2101,895563.0
2020-09-25 09:30:00,28.86,28.89,28.56,28.86,532169.0,27.9775,28.0066,27.6867,27.9775,532169.0
2020-09-25 09:40:00,28.87,29.14,28.8,28.99,463515.0,27.9872,28.2489,27.9193,28.1035,463515.0
2020-09-25 09:50:00,28.99,29.16,28.93,29.05,295561.0,28.1035,28.2683,28.0453,28.1617,295561.0
2020-09-25 10:00:00,29.05,29.08,28.93,28.96,157298.0,28.1617,28.1908,28.0453,28.0744,157298.0
2020-09-25 10:10:00,28.96,29.07,28.8,29.04,210632.0,28.0744,28.1811,27.9193,28.152,210632.0
2020-09-25 10:20:00,29.04,29.19,29.02,29.1,167661.0,28.152,28.2974,28.1326,28.2101,167661.0
2020-09-25 10:30:00,29.1,29.15,28.97,29.14,150286.0,28.2101,28.2586,28.0841,28.2489,150286.0
2020-09-25 10:40:00,29.15,29.22,29.09,29.12,105652.0,28.2586,28.3265,28.2005,28.2295,105652.0
2020-09-25 10:50:00,29.12,29.2,29.1,29.11,87115.0,28.2295,28.3071,28.2101,28.2198,87115.0
2020-09-25 11:00:00,29.12,29.13,28.89,28.9,161310.0,28.2295,28.2392,28.0066,28.0163,161310.0
2020-09-25 11:10:00,28.89,28.95,28.87,28.9,183778.0,28.0066,28.0647,27.9872,28.0163,183778.0
2020-09-25 11:20:00,28.9,28.92,28.84,28.85,150461.0,28.0163,28.0357,27.9581,27.9678,150461.0
2020-09-25 11:30:00,28.85,28.86,28.75,28.81,194429.0,27.9678,27.9775,27.8709,27.929,194429.0
2020-09-25 11:40:00,28.82,28.82,28.69,28.75,198031.0,27.9387,27.9387,27.8127,27.8709,198031.0
2020-09-25 11:50:00,28.75,28.79,28.74,28.75,89101.0,27.8709,27.9096,27.8612,27.8709,89101.0
2020-09-25 12:00:00,28.74,28.84,28.74,28.84,92945.0,27.8612,27.9581,27.8612,27.9581,92945.0
2020-09-25 12:10:00,28.84,28.85,28.71,28.73,104443.0,27.9581,27.9678,27.8321,27.8515,104443.0
2020-09-25 12:20:00,28.74,28.74,28.6,28.61,242991.0,27.8612,27.8612,27.7254,27.7351,242991.0
2020-09-25 12:30:00,28.61,28.75,28.57,28.7,210966.0,27.7351,27.8709,27.6964,27.8224,210966.0
2020-09-25 12:40:00,28.71,28.73,28.68,28.69,65626.0,27.8321,27.8515,27.803,27.8127,65626.0
2020-09-25 12:50:00,28.69,28.8,28.68,28.78,71280.0,27.8127,27.9193,27.803,27.8999,71280.0
2020-09-25 13:00:00,28.78,28.84,28.72,28.82,79068.0,27.8999,27.9581,27.8418,27.9387,79068.0
2020-09-25 13:10:00,28.82,28.87,28.82,28.83,86456.0,27.9387,27.9872,27.9387,27.9484,86456.0
2020-09-25 13:20:00,28.83,28.91,28.82,28.91,75132.0,27.9484,28.026,27.9387,28.026,75132.0
2020-09-25 13:30:00,28.91,28.94,28.8,28.8,80889.0,28.026,28.055,27.9193,27.9193,80889.0
2020-09-25 13:40:00,28.8,28.85,28.78,28.79,125680.0,27.9193,27.9678,27.8999,27.9096,125680.0
2020-09-25 13:50:00,28.79,28.89,28.79,28.88,105014.0,27.9096,28.0066,27.9096,27.9969,105014.0
2020-09-25 14:00:00,28.88,28.93,28.86,28.92,76121.0,27.9969,28.0453,27.9775,28.0357,76121.0
2020-09-25 14:10:00,28.92,28.94,28.9,28.92,149557.0,28.0357,28.055,28.0163,28.0357,149557.0
2020-09-25 14:20:00,28.93,28.94,28.82,28.92,205030.0,28.0453,28.055,27.9387,28.0357,205030.0
2020-09-25 14:30:00,28.93,28.94,28.9,28.91,132214.0,28.0453,28.055,28.0163,28.026,132214.0
2020-09-25 14:40:00,28.92,28.93,28.9,28.91,124224.0,28.0357,28.0453,28.0163,28.026,124224.0
2020-09-25 14:50:00,28.91,28.96,28.9,28.94,87286.0,28.026,28.0744,28.0163,28.055,87286.0
2020-09-25 15:00:00,28.94,29.04,28.93,29.01,123442.0,28.055,28.152,28.0453,28.1229,123442.0
2020-09-25 15:10:00,29.01,29.06,28.97,29.05,116368.0,28.1229,28.1714,28.0841,28.1617,116368.0
2020-09-25 15:20:00,29.05,29.12,29.05,29.1,247145.0,28.1617,28.2295,28.1617,28.2101,247145.0
2020-09-25 15:30:00,29.09,29.11,29.01,29.02,376858.0,28.2005,28.2198,28.1229,28.1326,376858.0
2020-09-25 15:40:00,29.01,29.08,29.0,29.05,296824.0,28.1229,28.1908,28.1132,28.1617,296824.0
2020-09-25 15:50:00,29.05,29.07,29.0,29.0,752046.0,28.1617,28.1811,28.1132,28.1132,752046.0
2020-09-28 09:30:00,29.82,30.04,29.64,29.96,878796.0,28.9081,29.1214,28.7336,29.0439,878796.0
2020-09-28 09:40:00,29.96,29.99,29.63,29.66,367537.0,29.0439,29.0729,28.7239,28.753,367537.0
2020-09-28 09:50:00,29.66,29.71,29.56,29.67,238003.0,28.753,28.8015,28.6561,28.7627,238003.0
2020-09-28 10:00:00,29.67,29.71,29.58,29.62,177480.0,28.7627,28.8015,28.6755,28.7142,177480.0
2020-09-28 10:10:00,29.62,29.68,29.58,29.67,126022.0,28.7142,28.7724,28.6755,28.7627,126022.0
2020-09-28 10:20:00,29.66,29.79,29.62,29.63,165315.0,28.753,28.8791,28.7142,28.7239,165315.0
2020-09-28 10:30:00,29.62,29.73,29.61,29.63,145310.0,28.7142,28.8209,28.7046,28.7239,145310.0
2020-09-28 10:40:00,29.63,29.69,29.62,29.66,156615.0,28.7239,28.7821,28.7142,28.753,156615.0
2020-09-28 10:50:00,29.66,29.7,29.64,29.66,119343.0,28.753,28.7918,28.7336,28.753,119343.0
2020-09-28 11:00:00,29.66,29.68,29.53,29.57,129984.0,28.753,28.7724,28.627,28.6658,129984.0
2020-09-28 11:10:00,29.57,29.59,29.5,29.59,138798.0,28.6658,28.6852,28.5979,28.6852,138798.0
2020-09-28 11:20:00,29.59,29.65,29.53,29.64,126595.0,28.6852,28.7433,28.627,28.7336,126595.0
2020-09-28 11:30:00,29.64,29.69,29.63,29.67,127015.0,28.7336,28.7821,28.7239,28.7627,127015.0
2020-09-28 11:40:00,29.67,29.68,29.62,29.64,78719.0,28.7627,28.7724,28.7142,28.7336,78719.0
2020-09-28 11:50:00,29.64,29.64,29.59,29.62,84161.0,28.7336,28.7336,28.6852,28.7142,84161.0
2020-09-28 12:00:00,29.62,29.63,29.57,29.58,94339.0,28.7142,28.7239,28.6658,28.6755,94339.0
2020-09-28 12:10:00,29.59,29.61,29.54,29.55,88319.0,28.6852,28.7046,28.6367,28.6464,88319.0
2020-09-28 12:20:00,29.56,29.62,29.53,29.61,88092.0,28.6561,28.7142,28.627,28.7046,88092.0
2020-09-28 12:30:00,29.62,29.62,29.55,29.55,47277.0,28.7142,28.7142,28.6464,28.6464,47277.0
2020-09-28 12:40:00,29.56,29.71,29.55,29.65,78164.0,28.6561,28.8015,28.6464,28.7433,78164.0
2020-09-28 12:50:00,29.66,29.74,29.65,29.66,69137.0,28.753,28.8306,28.7433,28.753,69137.0
2020-09-28 13:00:00,29.66,29.67,29.58,29.58,60556.0,28.753,28.7627,28.6755,28.6755,60556.0
2020-09-28 13:10:00,29.58,29.63,29.54,29.63,134445.0,28.6755,28.7239,28.6367,28.7239,134445.0
2020-09-28 13:20:00,29.64,29.64,29.49,29.52,86272.0,28.7336,28.7336,28.5882,28.6173,86272.0
2020-09-28 13:30:00,29.52,29.56,29.51,29.53,75333.0,28.6173,28.6561,28.6076,28.627,75333.0
2020-09-28 13:40:00,29.53,29.53,29.46,29.48,127314.0,28.627,28.627,28.5591,28.5785,127314.0
2020-09-28 13:50:00,29.48,29.5,29.42,29.42,71926.0,28.5785,28.5979,28.5204,28.5204,71926.0
2020-09-28 14:00:00,29.43,29.5,29.39,29.5,107643.0,28.5301,28.5979,28.4913,28.5979,107643.0
2020-09-28 14:10:00,29.49,29.51,29.46,29.47,91594.0,28.5882,28.6076,28.5591,28.5688,91594.0
2020-09-28 14:20:00,29.46,29.47,29.42,29.43,90771.0,28.5591,28.5688,28.5204,28.5301,90771.0
2020-09-28 14:30:00,29.44,29.48,29.43,29.46,247828.0,28.5398,28.5785,28.5301,28.5591,247828.0
2020-09-28 14:40:00,29.45,29.55,29.44,29.53,88317.0,28.5494,28.6464,28.5398,28.627,88317.0
2020-09-28 14:50:00,29.52,29.55,29.49,29.52,97651.0,28.6173,28.6464,28.5882,28.6173,97651.0
2020-09-28 15:00:00,29.52,29.53,29.47,29.47,98050.0,28.6173,28.627,28.5688,28.5688,98050.0
2020-09-28 15:10:00,29.48,29.56,29.47,29.52,133317.0,28.5785,28.6561,28.5688,28.6173,133317.0
2020-09-28 15:20:00,29.51,29.53,29.46,29.51,120083.0,28.6076,28.627,28.5591,28.6076,120083.0
2020-09-28 15:30:00,29.52,29.53,29.46,29.52,285316.0,28.6173,28.627,28.5591,28.6173,285316.0
2020-09-28 15:40:00,29.51,29.55,29.49,29.5,257228.0,28.6076,28.6464,28.5882,28.5979,257228.0
2020-09-28 15:50:00,29.49,29.53,29.38,29.45,663527.0,28.5882,28.627,28.4816,28.5494,663527.0
2020-09-29 09:30:00,29.27,29.4,29.21,29.22,245848.0,28.375,28.501,28.3168,28.3265,245848.0
2020-09-29 09:40:00,29.21,29.29,29.04,29.18,211300.0,28.3168,28.3943,28.152,28.2877,211300.0
2020-09-29 09:50:00,29.18,29.23,29.05,29.17,155979.0,28.2877,28.3362,28.1617,28.278,155979.0
2020-09-29 10:00:00,29.17,29.28,29.13,29.2,120327.0,28.278,28.3846,28.2392,28.3071,120327.0
2020-09-29 10:10:00,29.21,29.4,29.21,29.37,229753.0,28.3168,28.501,28.3168,28.4719,229753.0
2020-09-29 10:20:00,29.37,29.4,29.28,29.33,133957.0,28.4719,28.501,28.3846,28.4331,133957.0
2020-09-29 10:30:00,29.33,29.33,29.11,29.14,172614.0,28.4331,28.4331,28.2198,28.2489,172614.0
2020-09-29 10:40:00,29.14,29.14,29.05,29.11,111839.0,28.2489,28.2489,28.1617,28.2198,111839.0
2020-09-29 10:50:00,29.11,29.15,29.03,29.03,106254.0,28.2198,28.2586,28.1423,28.1423,106254.0
2020-09-29 11:00:00,29.03,29.03,28.78,28.83,367284.0,28.1423,28.1423,27.8999,27.9484,367284.0
2020-09-29 11:10:00,28.82,29.0,28.82,28.99,158497.0,27.9387,28.1132,27.9387,28.1035,158497.0
2020-09-29 11:20:00,28.98,29.01,28.95,28.99,94773.0,28.0938,28.1229,28.0647,28.1035,94773.0
2020-09-29 11:30:00,28.98,28.99,28.85,28.88,162020.0,28.0938,28.1035,27.9678,27.9969,162020.0
2020-09-29 11:40:00,28.87,28.87,28.61,28.63,329344.0,27.9872,27.9872,27.7351,27.7545,329344.0
2020-09-29 11:50:00,28.62,28.74,28.62,28.65,181956.0,27.7448,27.8612,27.7448,27.7739,181956.0
2020-09-29 12:00:00,28.65,28.68,28.56,28.67,257764.0,27.7739,27.803,27.6867,27.7933,257764.0
2020-09-29 12:10:00,28.67,28.73,28.62,28.66,196267.0,27.7933,27.8515,27.7448,27.7836,196267.0
2020-09-29 12:20:00,28.66,28.7,28.6,28.67,108324.0,27.7836,27.8224,27.7254,27.7933,108324.0
2020-09-29 12:30:00,28.67,28.72,28.64,28.68,108215.0,27.7933,27.8418,27.7642,27.803,108215.0
2020-09-29 12:40:00,28.68,28.69,28.56,28.57,135611.0,27.803,27.8127,27.6867,27.6964,135611.0
2020-09-29 12:50:00,28.57,28.61,28.52,28.54,145566.0,27.6964,27.7351,27.6479,27.6673,145566.0
2020-09-29 13:00:00,28.54,28.59,28.52,28.53,143996.0,27.6673,27.7157,27.6479,27.6576,143996.0
2020-09-29 13:10:00,28.52,28.6,28.5,28.59,130860.0,27.6479,27.7254,27.6285,27.7157,130860.0
2020-09-29 13:20:00,28.58,28.66,28.57,28.66,94602.0,27.7061,27.7836,27.6964,27.7836,94602.0
2020-09-29 13:30:00,28.66,28.67,28.62,28.66,98021.0,27.7836,27.7933,27.7448,27.7836,98021.0
2020-09-29 13:40:00,28.67,28.78,28.65,28.77,117850.0,27.7933,27.8999,27.7739,27.8902,117850.0
2020-09-29 13:50:00,28.77,28.84,28.75,28.77,114416.0,27.8902,27.9581,27.8709,27.8902,114416.0
2020-09-29 14:00:00,28.77,28.78,28.71,28.72,73097.0,27.8902,27.8999,27.8321,27.8418,73097.0
2020-09-29 14:10:00,28.72,28.77,28.69,28.76,68121.0,27.8418,27.8902,27.8127,27.8805,68121.0
2020-09-29 14:20:00,28.76,28.87,28.74,28.87,125100.0,27.8805,27.9872,27.8612,27.9872,125100.0
2020-09-29 14:30:00,28.87,28.9,28.82,28.87,77569.0,27.9872,28.0163,27.9387,27.9872,77569.0
2020-09-29 14:40:00,28.87,28.87,28.78,28.79,73349.0,27.9872,27.9872,27.8999,27.9096,73349.0
2020-09-29 14:50:00,28.79,28.84,28.75,28.81,128487.0,27.9096,27.9581,27.8709,27.929,128487.0
2020-09-29 15:00:00,28.82,28.84,28.78,28.81,56755.0,27.9387,27.9581,27.8999,27.929,56755.0
2020-09-29 15:10:00,28.8,28.86,28.79,28.86,78619.0,27.9193,27.9775,27.9096,27.9775,78619.0
2020-09-29 15:20:00,28.86,28.86,28.78,28.83,133850.0,27.9775,27.9775,27.8999,27.9484,133850.0
2020-09-29 15:30:00,28.83,28.86,28.79,28.8,133926.0,27.9484,27.9775,27.9096,27.9193,133926.0
2020-09-29 15:40:00,28.8,28.84,28.78,28.79,282047.0,27.9193,27.9581,27.8999,27.9096,282047.0
2020-09-29 15:50:00,28.8,28.81,28.74,28.74,539322.0,27.9193,27.929,27.8612,27.8612,539322.0
2020-09-30 09:30:00,28.89,29.35,28.89,29.27,426587.0,28.0066,28.4525,28.0066,28.375,426587.0
2020-09-30 09:40:00,29.26,29.29,29.11,29.27,339116.0,28.3653,28.3943,28.2198,28.375,339116.0
2020-09-30 09:50:00,29.26,29.32,29.22,29.25,168305.0,28.3653,28.4234,28.3265,28.3556,168305.0
2020-09-30 10:00:00,29.25,29.47,29.23,29.43,247833.0,28.3556,28.5688,28.3362,28.5301,247833.0
2020-09-30 10:10:00,29.43,29.48,29.33,29.34,216167.0,28.5301,28.5785,28.4331,28.4428,216167.0
2020-09-30 10:20:00,29.34,29.44,29.29,29.37,163656.0,28.4428,28.5398,28.3943,28.4719,163656.0
2020-09-30 10:30:00,29.37,29.64,29.36,29.6,427754.0,28.4719,28.7336,28.4622,28.6949,427754.0
2020-09-30 10:40:00,29.6,29.69,29.54,29.66,184480.0,28.6949,28.7821,28.6367,28.753,184480.0
2020-09-30 10:50:00,29.67,29.69,29.57,29.59,238415.0,28.7627,28.7821,28.6658,28.6852,238415.0
2020-09-30 11:00:00,29.6,29.62,29.49,29.52,364628.0,28.6949,28.7142,28.5882,28.6173,364628.0
2020-09-30 11:10:00,29.52,29.59,29.45,29.51,336123.0,28.6173,28.6852,28.5494,28.6076,336123.0
2020-09-30 11:20:00,29.51,29.51,29.38,29.39,192259.0,28.6076,28.6076,28.4816,28.4913,192259.0
2020-09-30 11:30:00,29.39,29.45,29.31,29.34,118500.0,28.4913,28.5494,28.4137,28.4428,118500.0
2020-09-30 11:40:00,29.34,29.36,29.28,29.36,147411.0,28.4428,28.4622,28.3846,28.4622,147411.0
2020-09-30 11:50:00,29.35,29.36,29.29,29.32,130856.0,28.4525,28.4622,28.3943,28.4234,130856.0
2020-09-30 12:00:00,29.33,29.37,29.32,29.33,130547.0,28.4331,28.4719,28.4234,28.4331,130547.0
2020-09-30 12:10:00,29.34,29.43,29.33,29.42,123226.0,28.4428,28.5301,28.4331,28.5204,123226.0
2020-09-30 12:20:00,29.42,29.45,29.4,29.44,98636.0,28.5204,28.5494,28.501,28.5398,98636.0
2020-09-30 12:30:00,29.44,29.49,29.41,29.48,100252.0,28.5398,28.5882,28.5107,28.5785,100252.0
2020-09-30 12:40:00,29.48,29.58,29.45,29.57,105521.0,28.5785,28.6755,28.5494,28.6658,105521.0
2020-09-30 12:50:00,29.58,29.59,29.54,29.54,132392.0,28.6755,28.6852,28.6367,28.6367,132392.0
2020-09-30 13:00:00,29.54,29.55,29.49,29.5,88912.0,28.6367,28.6464,28.5882,28.5979,88912.0
2020-09-30 13:10:00,29.51,29.59,29.5,29.58,80903.0,28.6076,28.6852,28.5979,28.6755,80903.0
2020-09-30 13:20:00,29.57,29.65,29.53,29.65,106937.0,28.6658,28.7433,28.627,28.7433,106937.0
2020-09-30 13:30:00,29.65,29.72,29.63,29.67,134105.0,28.7433,28.8112,28.7239,28.7627,134105.0
2020-09-30 13:40:00,29.67,29.74,29.66,29.69,116459.0,28.7627,28.8306,28.753,28.7821,116459.0
2020-09-30 13:50:00,29.69,29.72,29.65,29.71,121599.0,28.7821,28.8112,28.7433,28.8015,121599.0
2020-09-30 14:00:00,29.71,29.82,29.7,29.82,174631.0,28.8015,28.9081,28.7918,28.9081,174631.0
2020-09-30 14:10:00,29.81,29.82,29.74,29.76,231466.0,28.8984,28.9081,28.8306,28.85,231466.0
2020-09-30 14:20:00,29.75,29.82,29.52,29.59,252128.0,28.8403,28.9081,28.6173,28.6852,252128.0
2020-09-30 14:30:00,29.58,29.58,29.44,29.44,153883.0,28.6755,28.6755,28.5398,28.5398,153883.0
2020-09-30 14:40:00,29.45,29.48,29.29,29.3,213522.0,28.5494,28.5785,28.3943,28.404,213522.0
2020-09-30 14:50:00,29.31,29.5,29.29,29.46,160160.0,28.4137,28.5979,28.3943,28.5591,160160.0
2020-09-30 15:00:00,29.46,29.57,29.43,29.54,190268.0,28.5591,28.6658,28.5301,28.6367,190268.0
2020-09-30 15:10:00,29.54,29.55,29.33,29.37,276128.0,28.6367,28.6464,28.4331,28.4719,276128.0
2020-09-30 15:20:00,29.37,29.49,29.28,29.48,212359.0,28.4719,28.5882,28.3846,28.5785,212359.0
2020-09-30 15:30:00,29.48,29.53,29.41,29.48,300433.0,28.5785,28.627,28.5107,28.5785,300433.0
2020-09-30 15:40:00,29.49,29.62,29.46,29.59,435483.0,28.5882,28.7142,28.5591,28.6852,435483.0
2020-09-30 15:50:00,29.59,29.68,29.57,29.59,938131.0,28.6852,28.7724,28.6658,28.6852,938131.0
2020-10-01 09:30:00,29.55,29.7,29.38,29.53,682476.0,28.6464,28.7918,28.4816,28.627,682476.0
2020-10-01 09:40:00,29.55,29.71,29.46,29.62,292914.0,28.6464,28.8015,28.5591,28.7142,292914.0
2020-10-01 09:50:00,29.61,29.61,29.39,29.42,232035.0,28.7046,28.7046,28.4913,28.5204,232035.0
2020-10-01 10:00:00,29.42,29.44,29.15,29.21,314387.0,28.5204,28.5398,28.2586,28.3168,314387.0
2020-10-01 10:10:00,29.22,29.42,29.2,29.3,330993.0,28.3265,28.5204,28.3071,28.404,330993.0
2020-10-01 10:20:00,29.31,29.36,29.21,29.31,241938.0,28.4137,28.4622,28.3168,28.4137,241938.0
2020-10-01 10:30:00,29.31,29.51,29.26,29.49,144648.0,28.4137,28.6076,28.3653,28.5882,144648.0
2020-10-01 10:40:00,29.49,29.56,29.39,29.42,82816.0,28.5882,28.6561,28.4913,28.5204,82816.0
2020-10-01 10:50:00,29.42,29.47,29.36,29.39,106420.0,28.5204,28.5688,28.4622,28.4913,106420.0
2020-10-01 11:00:00,29.39,29.55,29.34,29.52,207550.0,28.4913,28.6464,28.4428,28.6173,207550.0
2020-10-01 11:10:00,29.52,29.99,29.47,29.99,1476429.0,28.6173,29.0729,28.5688,29.0729,1476429.0
2020-10-01 11:20:00,29.98,30.24,29.95,30.15,1131275.0,29.0632,29.3153,29.0342,29.228,1131275.0
2020-10-01 11:30:00,30.15,30.44,30.15,30.37,912102.0,29.228,29.5092,29.228,29.4413,912102.0
2020-10-01 11:40:00,30.37,30.47,30.3,30.35,472631.0,29.4413,29.5383,29.3735,29.4219,472631.0
2020-10-01 11:50:00,30.35,30.48,30.31,30.42,381738.0,29.4219,29.548,29.3831,29.4898,381738.0
2020-10-01 12:00:00,30.42,30.46,30.36,30.44,209330.0,29.4898,29.5286,29.4316,29.5092,209330.0
2020-10-01 12:10:00,30.44,30.46,30.3,30.36,286913.0,29.5092,29.5286,29.3735,29.4316,286913.0
2020-10-01 12:20:00,30.37,30.49,30.33,30.44,235859.0,29.4413,29.5576,29.4025,29.5092,235859.0
2020-10-01 12:30:00,30.43,30.46,30.37,30.46,191877.0,29.4995,29.5286,29.4413,29.5286,191877.0
2020-10-01 12:40:00,30.45,30.51,30.43,30.5,173290.0,29.5189,29.577,29.4995,29.5673,173290.0
2020-10-01 12:50:00,30.5,30.5,30.31,30.32,108095.0,29.5673,29.5673,29.3831,29.3928,108095.0
2020-10-01 13:00:00,30.33,30.42,30.27,30.42,144746.0,29.4025,29.4898,29.3444,29.4898,144746.0
2020-10-01 13:10:00,30.42,30.43,30.25,30.28,124282.0,29.4898,29.4995,29.325,29.3541,124282.0
2020-10-01 13:20:00,30.28,30.37,30.27,30.29,291349.0,29.3541,29.4413,29.3444,29.3638,291349.0
2020-10-01 13:30:00,30.29,30.37,30.22,30.32,160278.0,29.3638,29.4413,29.2959,29.3928,160278.0
2020-10-01 13:40:00,30.31,30.4,30.31,30.4,202499.0,29.3831,29.4704,29.3831,29.4704,202499.0
2020-10-01 13:50:00,30.4,30.46,30.33,30.39,372410.0,29.4704,29.5286,29.4025,29.4607,372410.0
2020-10-01 14:00:00,30.39,30.43,30.16,30.24,694696.0,29.4607,29.4995,29.2377,29.3153,694696.0
2020-10-01 14:10:00,30.23,30.26,30.17,30.21,224196.0,29.3056,29.3347,29.2474,29.2862,224196.0
2020-10-01 14:20:00,30.21,30.34,30.19,30.31,151425.0,29.2862,29.4122,29.2668,29.3831,151425.0
2020-10-01 14:30:00,30.31,30.35,30.29,30.35,133899.0,29.3831,29.4219,29.3638,29.4219,133899.0
2020-10-01 14:40:00,30.34,30.38,30.29,30.34,111415.0,29.4122,29.451,29.3638,29.4122,111415.0
2020-10-01 14:50:00,30.33,30.38,30.33,30.35,81807.0,29.4025,29.451,29.4025,29.4219,81807.0
2020-10-01 15:00:00,30.35,30.4,30.34,30.37,145191.0,29.4219,29.4704,29.4122,29.4413,145191.0
2020-10-01 15:10:00,30.37,30.41,30.33,30.33,219330.0,29.4413,29.4801,29.4025,29.4025,219330.0
2020-10-01 15:20:00,30.33,30.34,30.27,30.32,166479.0,29.4025,29.4122,29.3444,29.3928,166479.0
2020-10-01 15:30:00,30.32,30.37,30.31,30.33,220638.0,29.3928,29.4413,29.3831,29.4025,220638.0
2020-10-01 15:40:00,30.33,30.36,30.24,30.28,298503.0,29.4025,29.4316,29.3153,29.3541,298503.0
2020-10-01 15:50:00,30.28,30.4,30.28,30.39,562376.0,29.3541,29.4704,29.3541,29.4607,562376.0
2020-10-02 09:30:00,29.65,30.15,29.59,30.13,494119.0,28.7433,29.228,28.6852,29.2087,494119.0
2020-10-02 09:40:00,30.1,30.13,29.86,29.98,322846.0,29.1796,29.2087,28.9469,29.0632,322846.0
2020-10-02 09:50:00,29.98,30.07,29.86,30.05,304180.0,29.0632,29.1505,28.9469,29.1311,304180.0
2020-10-02 10:00:00,30.04,30.35,30.01,30.34,236376.0,29.1214,29.4219,29.0923,29.4122,236376.0
2020-10-02 10:10:00,30.35,30.4,30.31,30.32,198819.0,29.4219,29.4704,29.3831,29.3928,198819.0
2020-10-02 10:20:00,30.32,30.42,30.27,30.36,185807.0,29.3928,29.4898,29.3444,29.4316,185807.0
2020-10-02 10:30:00,30.35,30.47,30.3,30.37,204532.0,29.4219,29.5383,29.3735,29.4413,204532.0
2020-10-02 10:40:00,30.37,30.43,30.3,30.39,93456.0,29.4413,29.4995,29.3735,29.4607,93456.0
2020-10-02 10:50:00,30.39,30.39,30.27,30.28,214469.0,29.4607,29.4607,29.3444,29.3541,214469.0
2020-10-02 11:00:00,30.27,30.3,30.18,30.22,328200.0,29.3444,29.3735,29.2571,29.2959,328200.0
2020-10-02 11:10:00,30.21,30.28,30.18,30.25,209213.0,29.2862,29.3541,29.2571,29.325,209213.0
2020-10-02 11:20:00,30.25,30.31,30.18,30.3,230221.0,29.325,29.3831,29.2571,29.3735,230221.0
2020-10-02 11:30:00,30.31,30.35,30.13,30.14,143522.0,29.3831,29.4219,29.2087,29.2183,143522.0
2020-10-02 11:40:00,30.14,30.31,30.13,30.29,142469.0,29.2183,29.3831,29.2087,29.3638,142469.0
2020-10-02 11:50:00,30.29,30.36,30.23,30.24,124226.0,29.3638,29.4316,29.3056,29.3153,124226.0
2020-10-02 12:00:00,30.23,30.48,30.21,30.46,171156.0,29.3056,29.548,29.2862,29.5286,171156.0
2020-10-02 12:10:00,30.48,30.72,30.47,30.69,327980.0,29.548,29.7806,29.5383,29.7515,327980.0
2020-10-02 12:20:00,30.7,30.76,30.57,30.63,160267.0,29.7612,29.8194,29.6352,29.6934,160267.0
2020-10-02 12:30:00,30.62,30.87,30.61,30.87,173999.0,29.6837,29.926,29.674,29.926,173999.0
2020-10-02 12:40:00,30.86,30.9,30.7,30.73,316063.0,29.9163,29.9551,29.7612,29.7903,316063.0
2020-10-02 12:50:00,30.73,30.76,30.63,30.74,127436.0,29.7903,29.8194,29.6934,29.8,127436.0
2020-10-02 13:00:00,30.74,30.79,30.68,30.73,65016.0,29.8,29.8485,29.7418,29.7903,65016.0
2020-10-02 13:10:00,30.72,30.79,30.65,30.67,86287.0,29.7806,29.8485,29.7128,29.7321,86287.0
2020-10-02 13:20:00,30.67,30.69,30.6,30.61,90572.0,29.7321,29.7515,29.6643,29.674,90572.0
2020-10-02 13:30:00,30.61,30.62,30.48,30.52,85860.0,29.674,29.6837,29.548,29.5867,85860.0
2020-10-02 13:40:00,30.53,30.54,30.32,30.35,237700.0,29.5964,29.6061,29.3928,29.4219,237700.0
2020-10-02 13:50:00,30.36,30.37,30.27,30.36,149235.0,29.4316,29.4413,29.3444,29.4316,149235.0
2020-10-02 14:00:00,30.37,30.45,30.36,30.41,109023.0,29.4413,29.5189,29.4316,29.4801,109023.0
2020-10-02 14:10:00,30.42,30.55,30.4,30.46,237641.0,29.4898,29.6158,29.4704,29.5286,237641.0
2020-10-02 14:20:00,30.47,30.49,30.44,30.46,71823.0,29.5383,29.5576,29.5092,29.5286,71823.0
2020-10-02 14:30:00,30.45,30.53,30.41,30.51,94518.0,29.5189,29.5964,29.4801,29.577,94518.0
2020-10-02 14:40:00,30.51,30.57,30.49,30.51,81153.0,29.577,29.6352,29.5576,29.577,81153.0
2020-10-02 14:50:00,30.51,30.54,30.47,30.52,114800.0,29.577,29.6061,29.5383,29.5867,114800.0
2020-10-02 15:00:00,30.52,30.52,30.41,30.49,98545.0,29.5867,29.5867,29.4801,29.5576,98545.0
2020-10-02 15:10:00,30.5,30.59,30.4,30.51,220830.0,29.5673,29.6546,29.4704,29.577,220830.0
2020-10-02 15:20:00,30.51,30.57,30.5,30.54,130120.0,29.577,29.6352,29.5673,29.6061,130120.0
2020-10-02 15:30:00,30.54,30.6,30.5,30.55,271183.0,29.6061,29.6643,29.5673,29.6158,271183.0
2020-10-02 15:40:00,30.55,30.57,30.5,30.54,190350.0,29.6158,29.6352,29.5673,29.6061,190350.0
2020-10-02 15:50:00,30.53,30.55,30.45,30.46,629363.0,29.5964,29.6158,29.5189,29.5286,629363.0
2020-10-05 09:30:00,30.76,31.19,30.76,31.16,495285.0,29.8194,30.2362,29.8194,30.2072,495285.0
2020-10-05 09:40:00,31.16,31.17,31.06,31.13,311652.0,30.2072,30.2169,30.1102,30.1781,311652.0
2020-10-05 09:50:00,31.13,31.23,31.08,31.13,268031.0,30.1781,30.275,30.1296,30.1781,268031.0
2020-10-05 10:00:00,31.14,31.21,31.07,31.19,169796.0,30.1878,30.2556,30.1199,30.2362,169796.0
2020-10-05 10:10:00,31.19,31.25,31.13,31.23,233253.0,30.2362,30.2944,30.1781,30.275,233253.0
2020-10-05 10:20:00,31.23,31.27,31.18,31.23,285874.0,30.275,30.3138,30.2265,30.275,285874.0
2020-10-05 10:30:00,31.23,31.29,31.12,31.19,341190.0,30.275,30.3332,30.1684,30.2362,341190.0
2020-10-05 10:40:00,31.19,31.24,31.18,31.21,291171.0,30.2362,30.2847,30.2265,30.2556,291171.0
2020-10-05 10:50:00,31.21,31.26,31.17,31.19,267899.0,30.2556,30.3041,30.2169,30.2362,267899.0
2020-10-05 11:00:00,31.2,31.29,31.19,31.21,311143.0,30.2459,30.3332,30.2362,30.2556,311143.0
2020-10-05 11:10:00,31.21,31.28,31.19,31.28,255532.0,30.2556,30.3235,30.2362,30.3235,255532.0
2020-10-05 11:20:00,31.28,31.28,31.05,31.06,235082.0,30.3235,30.3235,30.1005,30.1102,235082.0
2020-10-05 11:30:00,31.07,31.09,30.92,30.93,152767.0,30.1199,30.1393,29.9745,29.9842,152767.0
2020-10-05 11:40:00,30.93,31.05,30.92,31.04,137762.0,29.9842,30.1005,29.9745,30.0908,137762.0
2020-10-05 11:50:00,31.04,31.14,31.03,31.1,98394.0,30.0908,30.1878,30.0811,30.149,98394.0
2020-10-05 12:00:00,31.09,31.13,31.08,31.1,72028.0,30.1393,30.1781,30.1296,30.149,72028.0
2020-10-05 12:10:00,31.09,31.14,31.07,31.1,75045.0,30.1393,30.1878,30.1199,30.149,75045.0
2020-10-05 12:20:00,31.1,31.16,31.09,31.11,109295.0,30.149,30.2072,30.1393,30.1587,109295.0
2020-10-05 12:30:00,31.12,31.14,31.09,31.14,69167.0,30.1684,30.1878,30.1393,30.1878,69167.0
2020-10-05 12:40:00,31.14,31.17,31.11,31.14,124345.0,30.1878,30.2169,30.1587,30.1878,124345.0
2020-10-05 12:50:00,31.13,31.13,31.04,31.05,87446.0,30.1781,30.1781,30.0908,30.1005,87446.0
2020-10-05 13:00:00,31.05,31.07,31.01,31.07,79461.0,30.1005,30.1199,30.0617,30.1199,79461.0
2020-10-05 13:10:00,31.07,31.12,31.03,31.03,90026.0,30.1199,30.1684,30.0811,30.0811,90026.0
2020-10-05 13:20:00,31.04,31.04,30.97,30.99,92438.0,30.0908,30.0908,30.023,30.0424,92438.0
2020-10-05 13:30:00,30.99,31.05,30.98,31.04,68155.0,30.0424,30.1005,30.0327,30.0908,68155.0
2020-10-05 13:40:00,31.03,31.04,30.97,31.01,66902.0,30.0811,30.0908,30.023,30.0617,66902.0
2020-10-05 13:50:00,31.01,31.03,30.94,30.95,55080.0,30.0617,30.0811,29.9939,30.0036,55080.0
2020-10-05 14:00:00,30.94,30.96,30.91,30.94,84499.0,29.9939,30.0133,29.9648,29.9939,84499.0
2020-10-05 14:10:00,30.94,31.01,30.93,30.99,53834.0,29.9939,30.0617,29.9842,30.0424,53834.0
2020-10-05 14:20:00,30.99,31.04,30.99,31.0,71290.0,30.0424,30.0908,30.0424,30.052,71290.0
2020-10-05 14:30:00,31.0,31.1,30.99,31.09,114753.0,30.052,30.149,30.0424,30.1393,114753.0
2020-10-05 14:40:00,31.09,31.13,31.06,31.07,155596.0,30.1393,30.1781,30.1102,30.1199,155596.0
2020-10-05 14:50:00,31.07,31.12,31.05,31.11,109367.0,30.1199,30.1684,30.1005,30.1587,109367.0
2020-10-05 15:00:00,31.11,31.12,31.07,31.12,70171.0,30.1587,30.1684,30.1199,30.1684,70171.0
2020-10-05 15:10:00,31.12,31.14,31.07,31.07,97345.0,30.1684,30.1878,30.1199,30.1199,97345.0
2020-10-05 15:20:00,31.07,31.11,31.07,31.07,148192.0,30.1199,30.1587,30.1199,30.1199,148192.0
2020-10-05 15:30:00,31.08,31.1,31.04,31.05,185253.0,30.1296,30.149,30.0908,30.1005,185253.0
2020-10-05 15:40:00,31.05,31.06,30.95,30.95,314320.0,30.1005,30.1102,30.0036,30.0036,314320.0
2020-10-05 15:50:00,30.96,31.01,30.92,30.95,769386.0,30.0133,30.0617,29.9745,30.0036,769386.0
2020-10-06 09:30:00,31.27,31.45,31.24,31.29,436823.0,30.3138,30.4883,30.2847,30.3332,436823.0
2020-10-06 09:40:00,31.3,31.37,31.13,31.33,349995.0,30.3429,30.4107,30.1781,30.372,349995.0
2020-10-06 09:50:00,31.32,31.32,30.97,31.05,304244.0,30.3623,30.3623,30.023,30.1005,304244.0
2020-10-06 10:00:00,31.05,31.09,30.97,30.99,228450.0,30.1005,30.1393,30.023,30.0424,228450.0
2020-10-06 10:10:00,31.0,31.08,30.93,31.02,182938.0,30.052,30.1296,29.9842,30.0714,182938.0
2020-10-06 10:20:00,31.02,31.12,30.98,31.1,143649.0,30.0714,30.1684,30.0327,30.149,143649.0
2020-10-06 10:30:00,31.1,31.19,31.06,31.16,277646.0,30.149,30.2362,30.1102,30.2072,277646.0
2020-10-06 10:40:00,31.16,31.24,31.04,31.09,289526.0,30.2072,30.2847,30.0908,30.1393,289526.0
2020-10-06 10:50:00,31.09,31.15,31.07,31.13,111639.0,30.1393,30.1975,30.1199,30.1781,111639.0
2020-10-06 11:00:00,31.12,31.15,31.08,31.1,123396.0,30.1684,30.1975,30.1296,30.149,123396.0
2020-10-06 11:10:00,31.1,31.12,31.03,31.08,103748.0,30.149,30.1684,30.0811,30.1296,103748.0
2020-10-06 11:20:00,31.08,31.1,30.91,31.01,226434.0,30.1296,30.149,29.9648,30.0617,226434.0
2020-10-06 11:30:00,31.0,31.16,30.97,31.15,139552.0,30.052,30.2072,30.023,30.1975,139552.0
2020-10-06 11:40:00,31.15,31.17,31.07,31.08,190891.0,30.1975,30.2169,30.1199,30.1296,190891.0
2020-10-06 11:50:00,31.08,31.14,31.04,31.13,84442.0,30.1296,30.1878,30.0908,30.1781,84442.0
2020-10-06 12:00:00,31.13,31.15,31.08,31.09,98843.0,30.1781,30.1975,30.1296,30.1393,98843.0
2020-10-06 12:10:00,31.09,31.15,31.08,31.12,68283.0,30.1393,30.1975,30.1296,30.1684,68283.0
2020-10-06 12:20:00,31.13,31.16,31.11,31.12,54030.0,30.1781,30.2072,30.1587,30.1684,54030.0
2020-10-06 12:30:00,31.11,31.17,31.09,31.15,63564.0,30.1587,30.2169,30.1393,30.1975,63564.0
2020-10-06 12:40:00,31.15,31.22,31.11,31.21,101024.0,30.1975,30.2653,30.1587,30.2556,101024.0
2020-10-06 12:50:00,31.21,31.25,31.2,31.24,70254.0,30.2556,30.2944,30.2459,30.2847,70254.0
2020-10-06 13:00:00,31.24,31.36,31.23,31.36,182122.0,30.2847,30.401,30.275,30.401,182122.0
2020-10-06 13:10:00,31.36,31.37,31.32,31.34,127707.0,30.401,30.4107,30.3623,30.3817,127707.0
2020-10-06 13:20:00,31.33,31.39,31.29,31.3,191266.0,30.372,30.4301,30.3332,30.3429,191266.0
2020-10-06 13:30:00,31.3,31.42,31.29,31.38,140955.0,30.3429,30.4592,30.3332,30.4204,140955.0
2020-10-06 13:40:00,31.39,31.39,31.29,31.33,113953.0,30.4301,30.4301,30.3332,30.372,113953.0
2020-10-06 13:50:00,31.32,31.34,31.3,31.31,90715.0,30.3623,30.3817,30.3429,30.3526,90715.0
2020-10-06 14:00:00,31.31,31.35,31.24,31.33,130503.0,30.3526,30.3913,30.2847,30.372,130503.0
2020-10-06 14:10:00,31.33,31.38,31.3,31.31,73328.0,30.372,30.4204,30.3429,30.3526,73328.0
2020-10-06 14:20:00,31.32,31.36,31.3,31.34,168327.0,30.3623,30.401,30.3429,30.3817,168327.0
2020-10-06 14:30:00,31.34,31.38,31.31,31.32,187018.0,30.3817,30.4204,30.3526,30.3623,187018.0
2020-10-06 14:40:00,31.32,31.42,31.25,31.26,423474.0,30.3623,30.4592,30.2944,30.3041,423474.0
2020-10-06 14:50:00,31.27,31.27,30.48,30.63,744002.0,30.3138,30.3138,29.548,29.6934,744002.0
2020-10-06 15:00:00,30.62,30.63,30.3,30.45,474299.0,29.6837,29.6934,29.3735,29.5189,474299.0
2020-10-06 15:10:00,30.45,30.53,30.32,30.33,339980.0,29.5189,29.5964,29.3928,29.4025,339980.0
2020-10-06 15:20:00,30.34,30.52,30.3,30.5,258388.0,29.4122,29.5867,29.3735,29.5673,258388.0
2020-10-06 15:30:00,30.5,30.68,30.46,30.54,320188.0,29.5673,29.7418,29.5286,29.6061,320188.0
2020-10-06 15:40:00,30.54,30.58,30.37,30.45,443485.0,29.6061,29.6449,29.4413,29.5189,443485.0
2020-10-06 15:50:00,30.43,30.47,30.32,30.4,634658.0,29.4995,29.5383,29.3928,29.4704,634658.0
2020-10-07 09:30:00,30.85,31.12,30.81,30.96,322099.0,29.9066,30.1684,29.8679,30.0133,322099.0
2020-10-07 09:40:00,30.96,31.03,30.87,30.95,179805.0,30.0133,30.0811,29.926,30.0036,179805.0
2020-10-07 09:50:00,30.95,31.2,30.93,31.17,305187.0,30.0036,30.2459,29.9842,30.2169,305187.0
2020-10-07 10:00:00,31.17,31.3,31.14,31.25,365562.0,30.2169,30.3429,30.1878,30.2944,365562.0
2020-10-07 10:10:00,31.25,31.33,31.17,31.33,235423.0,30.2944,30.372,30.2169,30.372,235423.0
2020-10-07 10:20:00,31.32,31.41,31.3,31.4,304207.0,30.3623,30.4495,30.3429,30.4398,304207.0
2020-10-07 10:30:00,31.41,31.47,31.32,31.35,242011.0,30.4495,30.5077,30.3623,30.3913,242011.0
2020-10-07 10:40:00,31.35,31.38,31.27,31.29,142455.0,30.3913,30.4204,30.3138,30.3332,142455.0
2020-10-07 10:50:00,31.28,31.31,31.19,31.2,436869.0,30.3235,30.3526,30.2362,30.2459,436869.0
2020-10-07 11:00:00,31.2,31.29,31.14,31.25,261914.0,30.2459,30.3332,30.1878,30.2944,261914.0
2020-10-07 11:10:00,31.26,31.29,31.18,31.2,147344.0,30.3041,30.3332,30.2265,30.2459,147344.0
2020-10-07 11:20:00,31.19,31.19,31.06,31.08,125608.0,30.2362,30.2362,30.1102,30.1296,125608.0
2020-10-07 11:30:00,31.08,31.12,31.05,31.09,127034.0,30.1296,30.1684,30.1005,30.1393,127034.0
2020-10-07 11:40:00,31.1,31.15,31.06,31.08,81509.0,30.149,30.1975,30.1102,30.1296,81509.0
2020-10-07 11:50:00,31.08,31.09,31.02,31.08,74226.0,30.1296,30.1393,30.0714,30.1296,74226.0
2020-10-07 12:00:00,31.08,31.13,31.05,31.08,160719.0,30.1296,30.1781,30.1005,30.1296,160719.0
2020-10-07 12:10:00,31.09,31.09,31.02,31.07,71010.0,30.1393,30.1393,30.0714,30.1199,71010.0
2020-10-07 12:20:00,31.07,31.17,31.0,31.07,337324.0,30.1199,30.2169,30.052,30.1199,337324.0
2020-10-07 12:30:00,31.07,31.11,31.06,31.07,150773.0,30.1199,30.1587,30.1102,30.1199,150773.0
2020-10-07 12:40:00,31.08,31.11,31.07,31.09,86899.0,30.1296,30.1587,30.1199,30.1393,86899.0
2020-10-07 12:50:00,31.1,31.13,31.06,31.13,77140.0,30.149,30.1781,30.1102,30.1781,77140.0
2020-10-07 13:00:00,31.13,31.22,31.11,31.17,109612.0,30.1781,30.2653,30.1587,30.2169,109612.0
2020-10-07 13:10:00,31.17,31.21,31.15,31.21,74680.0,30.2169,30.2556,30.1975,30.2556,74680.0
2020-10-07 13:20:00,31.21,31.25,31.18,31.25,92251.0,30.2556,30.2944,30.2265,30.2944,92251.0
2020-10-07 13:30:00,31.25,31.3,31.22,31.24,118211.0,30.2944,30.3429,30.2653,30.2847,118211.0
2020-10-07 13:40:00,31.23,31.32,31.21,31.28,150522.0,30.275,30.3623,30.2556,30.3235,150522.0
2020-10-07 13:50:00,31.29,31.32,31.22,31.24,151631.0,30.3332,30.3623,30.2653,30.2847,151631.0
2020-10-07 14:00:00,31.25,31.29,31.24,31.27,65923.0,30.2944,30.3332,30.2847,30.3138,65923.0
2020-10-07 14:10:00,31.27,31.34,31.26,31.34,88004.0,30.3138,30.3817,30.3041,30.3817,88004.0
2020-10-07 14:20:00,31.33,31.4,31.33,31.39,116211.0,30.372,30.4398,30.372,30.4301,116211.0
2020-10-07 14:30:00,31.39,31.43,31.33,31.34,205587.0,30.4301,30.4689,30.372,30.3817,205587.0
2020-10-07 14:40:00,31.35,31.41,31.31,31.4,169719.0,30.3913,30.4495,30.3526,30.4398,169719.0
2020-10-07 14:50:00,31.4,31.41,31.36,31.36,135634.0,30.4398,30.4495,30.401,30.401,135634.0
2020-10-07 15:00:00,31.37,31.45,31.36,31.41,185512.0,30.4107,30.4883,30.401,30.4495,185512.0
2020-10-07 15:10:00,31.41,31.45,31.4,31.43,150940.0,30.4495,30.4883,30.4398,30.4689,150940.0
2020-10-07 15:20:00,31.44,31.47,31.43,31.44,216859.0,30.4786,30.5077,30.4689,30.4786,216859.0
2020-10-07 15:30:00,31.44,31.5,31.43,31.5,423780.0,30.4786,30.5368,30.4689,30.5368,423780.0
2020-10-07 15:40:00,31.5,31.64,31.49,31.62,1008823.0,30.5368,30.6725,30.5271,30.6531,1008823.0
2020-10-07 15:50:00,31.62,31.76,31.59,31.61,2235753.0,30.6531,30.7888,30.624,30.6434,2235753.0
2020-10-08 09:30:00,31.9,32.64,31.79,32.59,1337422.0,30.9245,31.6419,30.8179,31.5934,1337422.0
2020-10-08 09:40:00,32.59,32.61,32.13,32.24,729177.0,31.5934,31.6128,31.1475,31.2541,729177.0
2020-10-08 09:50:00,32.24,32.44,32.24,32.36,437019.0,31.2541,31.448,31.2541,31.3705,437019.0
2020-10-08 10:00:00,32.36,32.41,32.18,32.23,525733.0,31.3705,31.4189,31.196,31.2444,525733.0
2020-10-08 10:10:00,32.24,32.33,32.21,32.3,456275.0,31.2541,31.3414,31.225,31.3123,456275.0
2020-10-08 10:20:00,32.3,32.38,32.27,32.35,275423.0,31.3123,31.3899,31.2832,31.3608,275423.0
2020-10-08 10:30:00,32.35,32.5,32.32,32.46,251110.0,31.3608,31.5062,31.3317,31.4674,251110.0
2020-10-08 10:40:00,32.46,32.49,32.37,32.41,239511.0,31.4674,31.4965,31.3802,31.4189,239511.0
2020-10-08 10:50:00,32.41,32.5,32.4,32.45,320383.0,31.4189,31.5062,31.4092,31.4577,320383.0
2020-10-08 11:00:00,32.44,32.45,32.33,32.43,350658.0,31.448,31.4577,31.3414,31.4383,350658.0
2020-10-08 11:10:00,32.43,32.47,32.34,32.41,268258.0,31.4383,31.4771,31.3511,31.4189,268258.0
2020-10-08 11:20:00,32.41,32.41,32.26,32.31,531519.0,31.4189,31.4189,31.2735,31.322,531519.0
2020-10-08 11:30:00,32.32,32.34,32.17,32.32,602987.0,31.3317,31.3511,31.1863,31.3317,602987.0
2020-10-08 11:40:00,32.33,32.53,32.32,32.5,674760.0,31.3414,31.5353,31.3317,31.5062,674760.0
2020-10-08 11:50:00,32.5,32.52,32.38,32.38,414220.0,31.5062,31.5256,31.3899,31.3899,414220.0
2020-10-08 12:00:00,32.39,32.53,32.38,32.51,154867.0,31.3995,31.5353,31.3899,31.5159,154867.0
2020-10-08 12:10:00,32.51,32.56,32.49,32.52,176359.0,31.5159,31.5643,31.4965,31.5256,176359.0
2020-10-08 12:20:00,32.53,32.55,32.5,32.55,161777.0,31.5353,31.5547,31.5062,31.5547,161777.0
2020-10-08 12:30:00,32.55,32.56,32.5,32.55,575544.0,31.5547,31.5643,31.5062,31.5547,575544.0
2020-10-08 12:40:00,32.55,32.55,32.46,32.47,338543.0,31.5547,31.5547,31.4674,31.4771,338543.0
2020-10-08 12:50:00,32.46,32.49,32.39,32.45,211921.0,31.4674,31.4965,31.3995,31.4577,211921.0
2020-10-08 13:00:00,32.46,32.47,32.32,32.34,217821.0,31.4674,31.4771,31.3317,31.3511,217821.0
2020-10-08 13:10:00,32.34,32.36,32.25,32.26,128228.0,31.3511,31.3705,31.2638,31.2735,128228.0
2020-10-08 13:20:00,32.27,32.28,32.23,32.24,91644.0,31.2832,31.2929,31.2444,31.2541,91644.0
2020-10-08 13:30:00,32.25,32.28,32.15,32.19,148634.0,31.2638,31.2929,31.1669,31.2057,148634.0
2020-10-08 13:40:00,32.19,32.23,32.16,32.2,129903.0,31.2057,31.2444,31.1766,31.2154,129903.0
2020-10-08 13:50:00,32.21,32.23,32.16,32.18,77193.0,31.225,31.2444,31.1766,31.196,77193.0
2020-10-08 14:00:00,32.19,32.29,32.18,32.28,109018.0,31.2057,31.3026,31.196,31.2929,109018.0
2020-10-08 14:10:00,32.28,32.37,32.27,32.33,122459.0,31.2929,31.3802,31.2832,31.3414,122459.0
2020-10-08 14:20:00,32.33,32.36,32.32,32.32,79775.0,31.3414,31.3705,31.3317,31.3317,79775.0
2020-10-08 14:30:00,32.33,32.33,32.26,32.27,121008.0,31.3414,31.3414,31.2735,31.2832,121008.0
2020-10-08 14:40:00,32.27,32.32,32.25,32.3,82190.0,31.2832,31.3317,31.2638,31.3123,82190.0
2020-10-08 14:50:00,32.3,32.38,32.27,32.35,254648.0,31.3123,31.3899,31.2832,31.3608,254648.0
2020-10-08 15:00:00,32.34,32.35,32.28,32.3,272939.0,31.3511,31.3608,31.2929,31.3123,272939.0
2020-10-08 15:10:00,32.3,32.34,32.27,32.3,164925.0,31.3123,31.3511,31.2832,31.3123,164925.0
2020-10-08 15:20:00,32.3,32.39,32.28,32.38,319424.0,31.3123,31.3995,31.2929,31.3899,319424.0
2020-10-08 15:30:00,32.38,32.45,32.37,32.41,348586.0,31.3899,31.4577,31.3802,31.4189,348586.0
2020-10-08 15:40:00,32.41,32.41,32.32,32.34,311434.0,31.4189,31.4189,31.3317,31.3511,311434.0
2020-10-08 15:50:00,32.33,32.36,32.18,32.21,1579117.0,31.3414,31.3705,31.196,31.225,1579117.0
2020-10-09 09:30:00,32.3,32.68,32.27,32.63,591341.0,31.3123,31.6807,31.2832,31.6322,591341.0
2020-10-09 09:40:00,32.62,32.65,32.52,32.52,498235.0,31.6225,31.6516,31.5256,31.5256,498235.0
2020-10-09 09:50:00,32.51,32.51,32.33,32.51,309504.0,31.5159,31.5159,31.3414,31.5159,309504.0
2020-10-09 10:00:00,32.51,32.64,32.48,32.6,274096.0,31.5159,31.6419,31.4868,31.6031,274096.0
2020-10-09 10:10:00,32.6,32.62,32.51,32.57,420246.0,31.6031,31.6225,31.5159,31.574,420246.0
2020-10-09 10:20:00,32.56,32.57,32.39,32.4,383577.0,31.5643,31.574,31.3995,31.4092,383577.0
2020-10-09 10:30:00,32.4,32.41,32.34,32.4,191962.0,31.4092,31.4189,31.3511,31.4092,191962.0
2020-10-09 10:40:00,32.4,32.45,32.38,32.45,96259.0,31.4092,31.4577,31.3899,31.4577,96259.0
2020-10-09 10:50:00,32.45,32.51,32.37,32.38,304458.0,31.4577,31.5159,31.3802,31.3899,304458.0
2020-10-09 11:00:00,32.38,32.49,32.37,32.44,190422.0,31.3899,31.4965,31.3802,31.448,190422.0
2020-10-09 11:10:00,32.44,32.48,32.42,32.44,146711.0,31.448,31.4868,31.4286,31.448,146711.0
2020-10-09 11:20:00,32.45,32.49,32.38,32.4,168544.0,31.4577,31.4965,31.3899,31.4092,168544.0
2020-10-09 11:30:00,32.4,32.48,32.38,32.47,225972.0,31.4092,31.4868,31.3899,31.4771,225972.0
2020-10-09 11:40:00,32.47,32.62,32.45,32.55,286137.0,31.4771,31.6225,31.4577,31.5547,286137.0
2020-10-09 11:50:00,32.56,32.59,32.49,32.54,129661.0,31.5643,31.5934,31.4965,31.545,129661.0
2020-10-09 12:00:00,32.55,32.57,32.5,32.52,132977.0,31.5547,31.574,31.5062,31.5256,132977.0
2020-10-09 12:10:00,32.52,32.53,32.46,32.51,150903.0,31.5256,31.5353,31.4674,31.5159,150903.0
2020-10-09 12:20:00,32.5,32.52,32.41,32.46,258039.0,31.5062,31.5256,31.4189,31.4674,258039.0
2020-10-09 12:30:00,32.46,32.49,32.4,32.45,71864.0,31.4674,31.4965,31.4092,31.4577,71864.0
2020-10-09 12:40:00,32.44,32.46,32.36,32.37,148360.0,31.448,31.4674,31.3705,31.3802,148360.0
2020-10-09 12:50:00,32.37,32.44,32.33,32.39,202921.0,31.3802,31.448,31.3414,31.3995,202921.0
2020-10-09 13:00:00,32.39,32.4,32.32,32.39,117601.0,31.3995,31.4092,31.3317,31.3995,117601.0
2020-10-09 13:10:00,32.39,32.5,32.38,32.46,219981.0,31.3995,31.5062,31.3899,31.4674,219981.0
2020-10-09 13:20:00,32.46,32.48,32.45,32.48,141315.0,31.4674,31.4868,31.4577,31.4868,141315.0
2020-10-09 13:30:00,32.48,32.49,32.41,32.45,128221.0,31.4868,31.4965,31.4189,31.4577,128221.0
2020-10-09 13:40:00,32.46,32.47,32.35,32.37,142785.0,31.4674,31.4771,31.3608,31.3802,142785.0
2020-10-09 13:50:00,32.36,32.36,32.27,32.29,235278.0,31.3705,31.3705,31.2832,31.3026,235278.0
2020-10-09 14:00:00,32.29,32.33,32.2,32.27,177753.0,31.3026,31.3414,31.2154,31.2832,177753.0
2020-10-09 14:10:00,32.26,32.28,32.24,32.25,37088.0,31.2735,31.2929,31.2541,31.2638,37088.0
2020-10-09 14:20:00,32.26,32.26,32.14,32.15,109985.0,31.2735,31.2735,31.1572,31.1669,109985.0
2020-10-09 14:30:00,32.16,32.17,32.02,32.05,164801.0,31.1766,31.1863,31.0409,31.0699,164801.0
2020-10-09 14:40:00,32.05,32.18,32.01,32.17,179654.0,31.0699,31.196,31.0312,31.1863,179654.0
2020-10-09 14:50:00,32.16,32.19,32.13,32.16,82084.0,31.1766,31.2057,31.1475,31.1766,82084.0
2020-10-09 15:00:00,32.16,32.19,32.15,32.16,86717.0,31.1766,31.2057,31.1669,31.1766,86717.0
2020-10-09 15:10:00,32.16,32.18,32.14,32.16,79139.0,31.1766,31.196,31.1572,31.1766,79139.0
2020-10-09 15:20:00,32.16,32.24,32.15,32.23,122924.0,31.1766,31.2541,31.1669,31.2444,122924.0
2020-10-09 15:30:00,32.23,32.23,32.13,32.15,152251.0,31.2444,31.2444,31.1475,31.1669,152251.0
2020-10-09 15:40:00,32.15,32.19,32.12,32.15,190745.0,31.1669,31.2057,31.1378,31.1669,190745.0
2020-10-09 15:50:00,32.15,32.19,32.12,32.17,514929.0,31.1669,31.2057,31.1378,31.1863,514929.0
2020-10-12 09:30:00,32.36,32.39,32.12,32.37,338259.0,31.3705,31.3995,31.1378,31.3802,338259.0
2020-10-12 09:40:00,32.37,32.57,32.36,32.41,350229.0,31.3802,31.574,31.3705,31.4189,350229.0
2020-10-12 09:50:00,32.41,32.49,32.32,32.45,178294.0,31.4189,31.4965,31.3317,31.4577,178294.0
2020-10-12 10:00:00,32.45,32.57,32.42,32.45,218370.0,31.4577,31.574,31.4286,31.4577,218370.0
2020-10-12 10:10:00,32.45,32.48,32.33,32.38,152573.0,31.4577,31.4868,31.3414,31.3899,152573.0
2020-10-12 10:20:00,32.37,32.45,32.33,32.43,160066.0,31.3802,31.4577,31.3414,31.4383,160066.0
2020-10-12 10:30:00,32.42,32.48,32.33,32.47,306609.0,31.4286,31.4868,31.3414,31.4771,306609.0
2020-10-12 10:40:00,32.47,32.52,32.45,32.47,144581.0,31.4771,31.5256,31.4577,31.4771,144581.0
2020-10-12 10:50:00,32.48,32.58,32.41,32.43,158829.0,31.4868,31.5837,31.4189,31.4383,158829.0
2020-10-12 11:00:00,32.43,32.57,32.43,32.57,101095.0,31.4383,31.574,31.4383,31.574,101095.0
2020-10-12 11:10:00,32.57,32.64,32.53,32.59,164958.0,31.574,31.6419,31.5353,31.5934,164958.0
2020-10-12 11:20:00,32.59,32.67,32.58,32.63,147248.0,31.5934,31.671,31.5837,31.6322,147248.0
2020-10-12 11:30:00,32.63,32.64,32.55,32.6,141340.0,31.6322,31.6419,31.5547,31.6031,141340.0
2020-10-12 11:40:00,32.6,32.6,32.49,32.55,136560.0,31.6031,31.6031,31.4965,31.5547,136560.0
2020-10-12 11:50:00,32.55,32.56,32.48,32.5,91824.0,31.5547,31.5643,31.4868,31.5062,91824.0
2020-10-12 12:00:00,32.5,32.51,32.41,32.41,76866.0,31.5062,31.5159,31.4189,31.4189,76866.0
2020-10-12 12:10:00,32.42,32.5,32.41,32.45,78867.0,31.4286,31.5062,31.4189,31.4577,78867.0
2020-10-12 12:20:00,32.45,32.53,32.41,32.5,111421.0,31.4577,31.5353,31.4189,31.5062,111421.0
2020-10-12 12:30:00,32.49,32.57,32.47,32.55,114208.0,31.4965,31.574,31.4771,31.5547,114208.0
2020-10-12 12:40:00,32.55,32.58,32.49,32.52,64446.0,31.5547,31.5837,31.4965,31.5256,64446.0
2020-10-12 12:50:00,32.52,32.54,32.49,32.53,43487.0,31.5256,31.545,31.4965,31.5353,43487.0
2020-10-12 13:00:00,32.53,32.55,32.51,32.53,61547.0,31.5353,31.5547,31.5159,31.5353,61547.0
2020-10-12 13:10:00,32.53,32.62,32.52,32.6,87259.0,31.5353,31.6225,31.5256,31.6031,87259.0
2020-10-12 13:20:00,32.6,32.61,32.53,32.54,82235.0,31.6031,31.6128,31.5353,31.545,82235.0
2020-10-12 13:30:00,32.54,32.56,32.4,32.44,121172.0,31.545,31.5643,31.4092,31.448,121172.0
2020-10-12 13:40:00,32.44,32.45,32.36,32.41,67822.0,31.448,31.4577,31.3705,31.4189,67822.0
2020-10-12 13:50:00,32.42,32.43,32.37,32.39,80568.0,31.4286,31.4383,31.3802,31.3995,80568.0
2020-10-12 14:00:00,32.39,32.42,32.36,32.42,77579.0,31.3995,31.4286,31.3705,31.4286,77579.0
2020-10-12 14:10:00,32.42,32.48,32.4,32.43,117543.0,31.4286,31.4868,31.4092,31.4383,117543.0
2020-10-12 14:20:00,32.43,32.43,32.31,32.33,101248.0,31.4383,31.4383,31.322,31.3414,101248.0
2020-10-12 14:30:00,32.33,32.34,32.26,32.3,89678.0,31.3414,31.3511,31.2735,31.3123,89678.0
2020-10-12 14:40:00,32.3,32.31,32.26,32.3,102363.0,31.3123,31.322,31.2735,31.3123,102363.0
2020-10-12 14:50:00,32.3,32.35,32.26,32.33,72153.0,31.3123,31.3608,31.2735,31.3414,72153.0
2020-10-12 15:00:00,32.33,32.39,32.32,32.36,78299.0,31.3414,31.3995,31.3317,31.3705,78299.0
2020-10-12 15:10:00,32.37,32.37,32.31,32.35,76161.0,31.3802,31.3802,31.322,31.3608,76161.0
2020-10-12 15:20:00,32.36,32.37,32.31,32.33,123814.0,31.3705,31.3802,31.322,31.3414,123814.0
2020-10-12 15:30:00,32.32,32.33,32.27,32.27,183531.0,31.3317,31.3414,31.2832,31.2832,183531.0
2020-10-12 15:40:00,32.28,32.31,32.2,32.21,254444.0,31.2929,31.322,31.2154,31.225,254444.0
2020-10-12 15:50:00,32.21,32.26,32.18,32.2,679865.0,31.225,31.2735,31.196,31.2154,679865.0
2020-10-13 09:30:00,32.13,32.28,31.93,31.96,414443.0,31.1475,31.2929,30.9536,30.9827,414443.0
2020-10-13 09:40:00,31.97,32.04,31.9,31.99,289447.0,30.9924,31.0602,30.9245,31.0118,289447.0
2020-10-13 09:50:00,31.98,32.01,31.64,31.74,214455.0,31.0021,31.0312,30.6725,30.7694,214455.0
2020-10-13 10:00:00,31.73,31.87,31.69,31.78,153599.0,30.7597,30.8954,30.721,30.8082,153599.0
2020-10-13 10:10:00,31.77,31.86,31.7,31.76,230488.0,30.7985,30.8858,30.7306,30.7888,230488.0
2020-10-13 10:20:00,31.76,31.77,31.63,31.69,171811.0,30.7888,30.7985,30.6628,30.721,171811.0
2020-10-13 10:30:00,31.69,31.88,31.68,31.84,177139.0,30.721,30.9051,30.7113,30.8664,177139.0
2020-10-13 10:40:00,31.83,31.85,31.7,31.71,94760.0,30.8567,30.8761,30.7306,30.7403,94760.0
2020-10-13 10:50:00,31.71,31.82,31.63,31.8,177282.0,30.7403,30.847,30.6628,30.8276,177282.0
2020-10-13 11:00:00,31.8,31.86,31.75,31.78,84482.0,30.8276,30.8858,30.7791,30.8082,84482.0
2020-10-13 11:10:00,31.77,31.77,31.63,31.66,203361.0,30.7985,30.7985,30.6628,30.6919,203361.0
2020-10-13 11:20:00,31.66,31.67,31.58,31.62,128204.0,30.6919,30.7016,30.6143,30.6531,128204.0
2020-10-13 11:30:00,31.62,31.65,31.58,31.6,128602.0,30.6531,30.6822,30.6143,30.6337,128602.0
2020-10-13 11:40:00,31.6,31.62,31.46,31.56,218768.0,30.6337,30.6531,30.498,30.5949,218768.0
2020-10-13 11:50:00,31.56,31.72,31.55,31.69,110249.0,30.5949,30.75,30.5852,30.721,110249.0
2020-10-13 12:00:00,31.68,31.7,31.65,31.68,44064.0,30.7113,30.7306,30.6822,30.7113,44064.0
2020-10-13 12:10:00,31.68,31.76,31.64,31.75,175093.0,30.7113,30.7888,30.6725,30.7791,175093.0
2020-10-13 12:20:00,31.75,31.78,31.74,31.74,67188.0,30.7791,30.8082,30.7694,30.7694,67188.0
2020-10-13 12:30:00,31.73,31.76,31.64,31.66,92324.0,30.7597,30.7888,30.6725,30.6919,92324.0
2020-10-13 12:40:00,31.66,31.77,31.64,31.75,123781.0,30.6919,30.7985,30.6725,30.7791,123781.0
2020-10-13 12:50:00,31.74,31.85,31.74,31.84,79587.0,30.7694,30.8761,30.7694,30.8664,79587.0
2020-10-13 13:00:00,31.85,31.87,31.76,31.76,69219.0,30.8761,30.8954,30.7888,30.7888,69219.0
2020-10-13 13:10:00,31.76,31.82,31.75,31.8,109795.0,30.7888,30.847,30.7791,30.8276,109795.0
2020-10-13 13:20:00,31.8,31.91,31.79,31.89,134009.0,30.8276,30.9342,30.8179,30.9148,134009.0
2020-10-13 13:30:00,31.88,31.89,31.84,31.85,121765.0,30.9051,30.9148,30.8664,30.8761,121765.0
2020-10-13 13:40:00,31.85,31.86,31.79,31.8,97495.0,30.8761,30.8858,30.8179,30.8276,97495.0
2020-10-13 13:50:00,31.8,31.82,31.76,31.78,172361.0,30.8276,30.847,30.7888,30.8082,172361.0
2020-10-13 14:00:00,31.78,31.95,31.76,31.95,148254.0,30.8082,30.973,30.7888,30.973,148254.0
2020-10-13 14:10:00,31.95,32.03,31.94,32.0,102495.0,30.973,31.0506,30.9633,31.0215,102495.0
2020-10-13 14:20:00,32.0,32.01,31.77,31.78,193158.0,31.0215,31.0312,30.7985,30.8082,193158.0
2020-10-13 14:30:00,31.79,31.81,31.74,31.76,169641.0,30.8179,30.8373,30.7694,30.7888,169641.0
2020-10-13 14:40:00,31.75,31.81,31.72,31.8,181379.0,30.7791,30.8373,30.75,30.8276,181379.0
2020-10-13 14:50:00,31.81,31.88,31.79,31.85,95963.0,30.8373,30.9051,30.8179,30.8761,95963.0
2020-10-13 15:00:00,31.84,31.91,31.82,31.88,205123.0,30.8664,30.9342,30.847,30.9051,205123.0
2020-10-13 15:10:00,31.88,31.89,31.84,31.86,104724.0,30.9051,30.9148,30.8664,30.8858,104724.0
2020-10-13 15:20:00,31.85,31.92,31.84,31.87,124890.0,30.8761,30.9439,30.8664,30.8954,124890.0
2020-10-13 15:30:00,31.88,31.97,31.87,31.95,191954.0,30.9051,30.9924,30.8954,30.973,191954.0
2020-10-13 15:40:00,31.95,31.97,31.91,31.92,248317.0,30.973,30.9924,30.9342,30.9439,248317.0
2020-10-13 15:50:00,31.92,31.94,31.86,31.88,673100.0,30.9439,30.9633,30.8858,30.9051,673100.0
2020-10-14 09:30:00,32.08,32.24,31.85,31.86,409811.0,31.099,31.2541,30.8761,30.8858,409811.0
2020-10-14 09:40:00,31.85,32.03,31.83,32.02,260913.0,30.8761,31.0506,30.8567,31.0409,260913.0
2020-10-14 09:50:00,32.02,32.1,32.0,32.05,164462.0,31.0409,31.1184,31.0215,31.0699,164462.0
2020-10-14 10:00:00,32.05,32.12,31.95,31.95,104376.0,31.0699,31.1378,30.973,30.973,104376.0
2020-10-14 10:10:00,31.94,31.95,31.87,31.91,92833.0,30.9633,30.973,30.8954,30.9342,92833.0
2020-10-14 10:20:00,31.9,32.03,31.88,31.88,89787.0,30.9245,31.0506,30.9051,30.9051,89787.0
2020-10-14 10:30:00,31.89,31.94,31.78,31.8,132138.0,30.9148,30.9633,30.8082,30.8276,132138.0
2020-10-14 10:40:00,31.79,31.84,31.69,31.71,167990.0,30.8179,30.8664,30.721,30.7403,167990.0
2020-10-14 10:50:00,31.71,31.74,31.58,31.61,173552.0,30.7403,30.7694,30.6143,30.6434,173552.0
2020-10-14 11:00:00,31.61,31.68,31.54,31.65,127755.0,30.6434,30.7113,30.5755,30.6822,127755.0
2020-10-14 11:10:00,31.65,31.69,31.58,31.67,114620.0,30.6822,30.721,30.6143,30.7016,114620.0
2020-10-14 11:20:00,31.67,31.83,31.66,31.8,160085.0,30.7016,30.8567,30.6919,30.8276,160085.0
2020-10-14 11:30:00,31.8,31.83,31.73,31.8,123743.0,30.8276,30.8567,30.7597,30.8276,123743.0
2020-10-14 11:40:00,31.79,31.82,31.6,31.66,175198.0,30.8179,30.847,30.6337,30.6919,175198.0
2020-10-14 11:50:00,31.65,31.67,31.53,31.58,150128.0,30.6822,30.7016,30.5658,30.6143,150128.0
2020-10-14 12:00:00,31.59,31.81,31.58,31.77,112075.0,30.624,30.8373,30.6143,30.7985,112075.0
2020-10-14 12:10:00,31.75,31.8,31.61,31.63,101075.0,30.7791,30.8276,30.6434,30.6628,101075.0
2020-10-14 12:20:00,31.63,31.69,31.57,31.65,100493.0,30.6628,30.721,30.6046,30.6822,100493.0
2020-10-14 12:30:00,31.65,31.69,31.59,31.64,80480.0,30.6822,30.721,30.624,30.6725,80480.0
2020-10-14 12:40:00,31.63,31.71,31.62,31.7,52528.0,30.6628,30.7403,30.6531,30.7306,52528.0
2020-10-14 12:50:00,31.7,31.78,31.69,31.77,49420.0,30.7306,30.8082,30.721,30.7985,49420.0
2020-10-14 13:00:00,31.76,31.85,31.75,31.81,84832.0,30.7888,30.8761,30.7791,30.8373,84832.0
2020-10-14 13:10:00,31.82,31.86,31.8,31.83,43081.0,30.847,30.8858,30.8276,30.8567,43081.0
2020-10-14 13:20:00,31.84,31.9,31.81,31.84,90201.0,30.8664,30.9245,30.8373,30.8664,90201.0
2020-10-14 13:30:00,31.84,31.87,31.78,31.8,121208.0,30.8664,30.8954,30.8082,30.8276,121208.0
2020-10-14 13:40:00,31.8,31.85,31.79,31.85,77225.0,30.8276,30.8761,30.8179,30.8761,77225.0
2020-10-14 13:50:00,31.84,31.94,31.84,31.91,90676.0,30.8664,30.9633,30.8664,30.9342,90676.0
2020-10-14 14:00:00,31.91,31.93,31.86,31.89,87513.0,30.9342,30.9536,30.8858,30.9148,87513.0
2020-10-14 14:10:00,31.89,31.91,31.84,31.84,74740.0,30.9148,30.9342,30.8664,30.8664,74740.0
2020-10-14 14:20:00,31.85,31.85,31.71,31.74,79703.0,30.8761,30.8761,30.7403,30.7694,79703.0
2020-10-14 14:30:00,31.73,31.74,31.62,31.64,108083.0,30.7597,30.7694,30.6531,30.6725,108083.0
2020-10-14 14:40:00,31.63,31.71,31.62,31.71,160918.0,30.6628,30.7403,30.6531,30.7403,160918.0
2020-10-14 14:50:00,31.7,31.75,31.69,31.73,71155.0,30.7306,30.7791,30.721,30.7597,71155.0
2020-10-14 15:00:00,31.73,31.86,31.7,31.85,81050.0,30.7597,30.8858,30.7306,30.8761,81050.0
2020-10-14 15:10:00,31.85,31.88,31.76,31.79,64511.0,30.8761,30.9051,30.7888,30.8179,64511.0
2020-10-14 15:20:00,31.79,31.83,31.77,31.81,148612.0,30.8179,30.8567,30.7985,30.8373,148612.0
2020-10-14 15:30:00,31.8,31.85,31.74,31.76,169691.0,30.8276,30.8761,30.7694,30.7888,169691.0
2020-10-14 15:40:00,31.76,31.78,31.65,31.71,286641.0,30.7888,30.8082,30.6822,30.7403,286641.0
2020-10-14 15:50:00,31.7,31.73,31.6,31.68,899806.0,30.7306,30.7597,30.6337,30.7113,899806.0
2020-10-15 09:30:00,30.99,31.2,30.95,31.12,573142.0,30.0424,30.2459,30.0036,30.1684,573142.0
2020-10-15 09:40:00,31.1,31.28,31.09,31.25,263878.0,30.149,30.3235,30.1393,30.2944,263878.0
2020-10-15 09:50:00,31.26,31.35,31.2,31.33,117365.0,30.3041,30.3913,30.2459,30.372,117365.0
2020-10-15 10:00:00,31.34,31.51,31.29,31.43,219634.0,30.3817,30.5465,30.3332,30.4689,219634.0
2020-10-15 10:10:00,31.43,31.67,31.4,31.61,234745.0,30.4689,30.7016,30.4398,30.6434,234745.0
2020-10-15 10:20:00,31.61,31.62,31.52,31.59,102522.0,30.6434,30.6531,30.5561,30.624,102522.0
2020-10-15 10:30:00,31.59,31.65,31.52,31.58,179285.0,30.624,30.6822,30.5561,30.6143,179285.0
2020-10-15 10:40:00,31.58,31.62,31.54,31.56,187768.0,30.6143,30.6531,30.5755,30.5949,187768.0
2020-10-15 10:50:00,31.55,31.69,31.5,31.68,181963.0,30.5852,30.721,30.5368,30.7113,181963.0
2020-10-15 11:00:00,31.68,31.76,31.61,31.74,128779.0,30.7113,30.7888,30.6434,30.7694,128779.0
2020-10-15 11:10:00,31.74,31.85,31.66,31.83,83894.0,30.7694,30.8761,30.6919,30.8567,83894.0
2020-10-15 11:20:00,31.82,31.87,31.74,31.76,88849.0,30.847,30.8954,30.7694,30.7888,88849.0
2020-10-15 11:30:00,31.77,31.8,31.72,31.79,83735.0,30.7985,30.8276,30.75,30.8179,83735.0
2020-10-15 11:40:00,31.78,31.86,31.76,31.82,168324.0,30.8082,30.8858,30.7888,30.847,168324.0
2020-10-15 11:50:00,31.83,31.93,31.78,31.78,111249.0,30.8567,30.9536,30.8082,30.8082,111249.0
2020-10-15 12:00:00,31.77,31.82,31.75,31.8,173795.0,30.7985,30.847,30.7791,30.8276,173795.0
2020-10-15 12:10:00,31.8,31.82,31.73,31.74,97424.0,30.8276,30.847,30.7597,30.7694,97424.0
2020-10-15 12:20:00,31.74,31.76,31.68,31.71,70873.0,30.7694,30.7888,30.7113,30.7403,70873.0
2020-10-15 12:30:00,31.71,31.77,31.66,31.77,67503.0,30.7403,30.7985,30.6919,30.7985,67503.0
2020-10-15 12:40:00,31.76,31.82,31.71,31.79,69340.0,30.7888,30.847,30.7403,30.8179,69340.0
2020-10-15 12:50:00,31.79,31.89,31.77,31.89,70157.0,30.8179,30.9148,30.7985,30.9148,70157.0
2020-10-15 13:00:00,31.89,32.01,31.88,31.97,321903.0,30.9148,31.0312,30.9051,30.9924,321903.0
2020-10-15 13:10:00,31.97,32.11,31.95,32.05,189139.0,30.9924,31.1281,30.973,31.0699,189139.0
2020-10-15 13:20:00,32.05,32.1,32.04,32.07,103211.0,31.0699,31.1184,31.0602,31.0893,103211.0
2020-10-15 13:30:00,32.07,32.15,32.06,32.13,136233.0,31.0893,31.1669,31.0796,31.1475,136233.0
2020-10-15 13:40:00,32.13,32.19,32.09,32.09,99842.0,31.1475,31.2057,31.1087,31.1087,99842.0
2020-10-15 13:50:00,32.09,32.14,32.08,32.12,66148.0,31.1087,31.1572,31.099,31.1378,66148.0
2020-10-15 14:00:00,32.12,32.18,32.1,32.16,110044.0,31.1378,31.196,31.1184,31.1766,110044.0
2020-10-15 14:10:00,32.17,32.34,32.16,32.3,193461.0,31.1863,31.3511,31.1766,31.3123,193461.0
2020-10-15 14:20:00,32.3,32.36,32.24,32.29,165178.0,31.3123,31.3705,31.2541,31.3026,165178.0
2020-10-15 14:30:00,32.3,32.33,32.25,32.3,128677.0,31.3123,31.3414,31.2638,31.3123,128677.0
2020-10-15 14:40:00,32.3,32.36,32.26,32.34,117579.0,31.3123,31.3705,31.2735,31.3511,117579.0
2020-10-15 14:50:00,32.34,32.42,32.34,32.41,141708.0,31.3511,31.4286,31.3511,31.4189,141708.0
2020-10-15 15:00:00,32.41,32.5,32.37,32.46,367668.0,31.4189,31.5062,31.3802,31.4674,367668.0
2020-10-15 15:10:00,32.45,32.52,32.43,32.52,286148.0,31.4577,31.5256,31.4383,31.5256,286148.0
2020-10-15 15:20:00,32.52,32.57,32.49,32.55,249035.0,31.5256,31.574,31.4965,31.5547,249035.0
2020-10-15 15:30:00,32.55,32.61,32.47,32.59,412389.0,31.5547,31.6128,31.4771,31.5934,412389.0
2020-10-15 15:40:00,32.59,32.65,32.54,32.6,524392.0,31.5934,31.6516,31.545,31.6031,524392.0
2020-10-15 15:50:00,32.6,32.69,32.59,32.6,1863889.0,31.6031,31.6904,31.5934,31.6031,1863889.0
2020-10-16 09:30:00,32.88,33.2,32.84,32.9,1265660.0,31.8746,32.1848,31.8358,31.8939,1265660.0
2020-10-16 09:40:00,32.9,33.01,32.82,32.83,366642.0,31.8939,32.0006,31.8164,31.8261,366642.0
2020-10-16 09:50:00,32.82,32.96,32.68,32.95,292177.0,31.8164,31.9521,31.6807,31.9424,292177.0
2020-10-16 10:00:00,32.94,33.12,32.91,33.05,372014.0,31.9327,32.1072,31.9036,32.0394,372014.0
2020-10-16 10:10:00,33.04,33.13,32.94,33.09,169523.0,32.0297,32.1169,31.9327,32.0781,169523.0
2020-10-16 10:20:00,33.08,33.21,33.08,33.18,174323.0,32.0684,32.1945,32.0684,32.1654,174323.0
2020-10-16 10:30:00,33.18,33.3,33.16,33.22,282497.0,32.1654,32.2817,32.146,32.2042,282497.0
2020-10-16 10:40:00,33.22,33.24,33.11,33.15,205225.0,32.2042,32.2236,32.0975,32.1363,205225.0
2020-10-16 10:50:00,33.15,33.16,32.96,33.01,384320.0,32.1363,32.146,31.9521,32.0006,384320.0
2020-10-16 11:00:00,33.01,33.08,32.99,33.04,165172.0,32.0006,32.0684,31.9812,32.0297,165172.0
2020-10-16 11:10:00,33.03,33.04,32.96,33.02,166280.0,32.02,32.0297,31.9521,32.0103,166280.0
2020-10-16 11:20:00,33.02,33.12,32.99,33.09,126168.0,32.0103,32.1072,31.9812,32.0781,126168.0
2020-10-16 11:30:00,33.09,33.31,33.08,33.29,365014.0,32.0781,32.2914,32.0684,32.272,365014.0
2020-10-16 11:40:00,33.29,33.44,33.28,33.43,334415.0,32.272,32.4174,32.2623,32.4077,334415.0
2020-10-16 11:50:00,33.43,33.43,33.31,33.36,192101.0,32.4077,32.4077,32.2914,32.3399,192101.0
2020-10-16 12:00:00,33.36,33.4,33.22,33.25,264892.0,32.3399,32.3787,32.2042,32.2332,264892.0
2020-10-16 12:10:00,33.25,33.35,33.23,33.28,150167.0,32.2332,32.3302,32.2139,32.2623,150167.0
2020-10-16 12:20:00,33.28,33.35,33.24,33.33,127625.0,32.2623,32.3302,32.2236,32.3108,127625.0
2020-10-16 12:30:00,33.32,33.33,33.2,33.22,213454.0,32.3011,32.3108,32.1848,32.2042,213454.0
2020-10-16 12:40:00,33.22,33.23,33.15,33.15,111482.0,32.2042,32.2139,32.1363,32.1363,111482.0
2020-10-16 12:50:00,33.16,33.26,33.14,33.23,85842.0,32.146,32.2429,32.1266,32.2139,85842.0
2020-10-16 13:00:00,33.22,33.31,33.22,33.31,66845.0,32.2042,32.2914,32.2042,32.2914,66845.0
2020-10-16 13:10:00,33.3,33.35,33.3,33.34,85839.0,32.2817,32.3302,32.2817,32.3205,85839.0
2020-10-16 13:20:00,33.34,33.42,33.31,33.41,137865.0,32.3205,32.398,32.2914,32.3884,137865.0
2020-10-16 13:30:00,33.42,33.45,33.32,33.33,174202.0,32.398,32.4271,32.3011,32.3108,174202.0
2020-10-16 13:40:00,33.33,33.33,33.27,33.27,79943.0,32.3108,32.3108,32.2526,32.2526,79943.0
2020-10-16 13:50:00,33.27,33.33,33.26,33.3,101011.0,32.2526,32.3108,32.2429,32.2817,101011.0
2020-10-16 14:00:00,33.31,33.33,33.27,33.3,112258.0,32.2914,32.3108,32.2526,32.2817,112258.0
2020-10-16 14:10:00,33.31,33.4,33.3,33.33,160412.0,32.2914,32.3787,32.2817,32.3108,160412.0
2020-10-16 14:20:00,33.33,33.35,33.31,33.32,115581.0,32.3108,32.3302,32.2914,32.3011,115581.0
2020-10-16 14:30:00,33.33,33.33,33.23,33.23,136898.0,32.3108,32.3108,32.2139,32.2139,136898.0
2020-10-16 14:40:00,33.23,33.25,33.15,33.2,251155.0,32.2139,32.2332,32.1363,32.1848,251155.0
2020-10-16 14:50:00,33.2,33.2,33.15,33.19,124538.0,32.1848,32.1848,32.1363,32.1751,124538.0
2020-10-16 15:00:00,33.19,33.3,33.19,33.27,234521.0,32.1751,32.2817,32.1751,32.2526,234521.0
2020-10-16 15:10:00,33.27,33.29,33.24,33.28,149419.0,32.2526,32.272,32.2236,32.2623,149419.0
2020-10-16 15:20:00,33.29,33.33,33.26,33.3,142062.0,32.272,32.3108,32.2429,32.2817,142062.0
2020-10-16 15:30:00,33.3,33.32,33.28,33.3,234151.0,32.2817,32.3011,32.2623,32.2817,234151.0
2020-10-16 15:40:00,33.3,33.32,33.27,33.27,301070.0,32.2817,32.3011,32.2526,32.2526,301070.0
2020-10-16 15:50:00,33.27,33.47,33.24,33.45,1646893.0,32.2526,32.4465,32.2236,32.4271,1646893.0
2020-10-19 09:30:00,33.5,33.69,33.05,33.3,601132.0,32.4756,32.6598,32.0394,32.2817,601132.0
2020-10-19 09:40:00,33.3,33.61,33.28,33.55,604901.0,32.2817,32.5822,32.2623,32.5241,604901.0
2020-10-19 09:50:00,33.55,33.72,33.54,33.58,445570.0,32.5241,32.6889,32.5144,32.5532,445570.0
2020-10-19 10:00:00,33.58,33.64,33.47,33.48,259469.0,32.5532,32.6113,32.4465,32.4562,259469.0
2020-10-19 10:10:00,33.47,33.72,33.47,33.67,223425.0,32.4465,32.6889,32.4465,32.6404,223425.0
2020-10-19 10:20:00,33.67,33.78,33.66,33.77,272001.0,32.6404,32.747,32.6307,32.7373,272001.0
2020-10-19 10:30:00,33.78,33.87,33.74,33.77,217279.0,32.747,32.8343,32.7083,32.7373,217279.0
2020-10-19 10:40:00,33.77,33.82,33.64,33.71,269937.0,32.7373,32.7858,32.6113,32.6792,269937.0
2020-10-19 10:50:00,33.71,33.78,33.67,33.72,119126.0,32.6792,32.747,32.6404,32.6889,119126.0
2020-10-19 11:00:00,33.72,33.73,33.56,33.61,172940.0,32.6889,32.6986,32.5338,32.5822,172940.0
2020-10-19 11:10:00,33.62,33.65,33.53,33.55,119523.0,32.5919,32.621,32.5047,32.5241,119523.0
2020-10-19 11:20:00,33.54,33.56,33.38,33.45,166880.0,32.5144,32.5338,32.3593,32.4271,166880.0
2020-10-19 11:30:00,33.44,33.5,33.32,33.37,231968.0,32.4174,32.4756,32.3011,32.3496,231968.0
2020-10-19 11:40:00,33.37,33.48,33.36,33.45,185001.0,32.3496,32.4562,32.3399,32.4271,185001.0
2020-10-19 11:50:00,33.45,33.47,33.41,33.46,82979.0,32.4271,32.4465,32.3884,32.4368,82979.0
2020-10-19 12:00:00,33.46,33.51,33.41,33.45,96085.0,32.4368,32.4853,32.3884,32.4271,96085.0
2020-10-19 12:10:00,33.45,33.5,33.43,33.44,96573.0,32.4271,32.4756,32.4077,32.4174,96573.0
2020-10-19 12:20:00,33.45,33.47,33.38,33.44,113260.0,32.4271,32.4465,32.3593,32.4174,113260.0
2020-10-19 12:30:00,33.43,33.45,33.36,33.37,151817.0,32.4077,32.4271,32.3399,32.3496,151817.0
2020-10-19 12:40:00,33.37,33.4,33.36,33.38,60815.0,32.3496,32.3787,32.3399,32.3593,60815.0
2020-10-19 12:50:00,33.38,33.44,33.37,33.42,84058.0,32.3593,32.4174,32.3496,32.398,84058.0
2020-10-19 13:00:00,33.41,33.44,33.35,33.4,83079.0,32.3884,32.4174,32.3302,32.3787,83079.0
2020-10-19 13:10:00,33.4,33.48,33.39,33.45,50451.0,32.3787,32.4562,32.369,32.4271,50451.0
2020-10-19 13:20:00,33.46,33.51,33.44,33.51,79918.0,32.4368,32.4853,32.4174,32.4853,79918.0
2020-10-19 13:30:00,33.51,33.53,33.47,33.52,95001.0,32.4853,32.5047,32.4465,32.495,95001.0
2020-10-19 13:40:00,33.52,33.53,33.44,33.45,129786.0,32.495,32.5047,32.4174,32.4271,129786.0
2020-10-19 13:50:00,33.45,33.51,33.44,33.45,128199.0,32.4271,32.4853,32.4174,32.4271,128199.0
2020-10-19 14:00:00,33.45,33.45,33.33,33.34,82169.0,32.4271,32.4271,32.3108,32.3205,82169.0
2020-10-19 14:10:00,33.34,33.42,33.34,33.39,120541.0,32.3205,32.398,32.3205,32.369,120541.0
2020-10-19 14:20:00,33.39,33.47,33.35,33.4,184115.0,32.369,32.4465,32.3302,32.3787,184115.0
2020-10-19 14:30:00,33.4,33.41,33.17,33.2,240145.0,32.3787,32.3884,32.1557,32.1848,240145.0
2020-10-19 14:40:00,33.21,33.24,33.15,33.22,161052.0,32.1945,32.2236,32.1363,32.2042,161052.0
2020-10-19 14:50:00,33.22,33.27,33.15,33.17,241604.0,32.2042,32.2526,32.1363,32.1557,241604.0
2020-10-19 15:00:00,33.17,33.24,33.09,33.23,252292.0,32.1557,32.2236,32.0781,32.2139,252292.0
2020-10-19 15:10:00,33.23,33.29,33.2,33.23,209064.0,32.2139,32.272,32.1848,32.2139,209064.0
2020-10-19 15:20:00,33.23,33.24,33.09,33.18,232630.0,32.2139,32.2236,32.0781,32.1654,232630.0
2020-10-19 15:30:00,33.18,33.28,33.17,33.26,298495.0,32.1654,32.2623,32.1557,32.2429,298495.0
2020-10-19 15:40:00,33.26,33.34,33.21,33.33,399798.0,32.2429,32.3205,32.1945,32.3108,399798.0
2020-10-19 15:50:00,33.34,33.37,33.24,33.36,952175.0,32.3205,32.3496,32.2236,32.3399,952175.0
2020-10-20 09:30:00,33.96,34.88,33.77,34.88,1751471.0,32.9215,33.8134,32.7373,33.8134,1751471.0
2020-10-20 09:40:00,34.88,34.98,34.69,34.92,1110685.0,33.8134,33.9103,33.6292,33.8522,1110685.0
2020-10-20 09:50:00,34.91,35.11,34.86,35.03,1330135.0,33.8425,34.0364,33.794,33.9588,1330135.0
2020-10-20 10:00:00,35.03,35.26,34.84,34.85,950643.0,33.9588,34.1818,33.7746,33.7843,950643.0
2020-10-20 10:10:00,34.84,34.91,34.62,34.72,976383.0,33.7746,33.8425,33.5614,33.6583,976383.0
2020-10-20 10:20:00,34.71,34.77,34.58,34.76,619096.0,33.6486,33.7068,33.5226,33.6971,619096.0
2020-10-20 10:30:00,34.76,34.85,34.71,34.73,360900.0,33.6971,33.7843,33.6486,33.668,360900.0
2020-10-20 10:40:00,34.72,34.88,34.71,34.81,423269.0,33.6583,33.8134,33.6486,33.7455,423269.0
2020-10-20 10:50:00,34.82,34.95,34.79,34.89,365327.0,33.7552,33.8813,33.7262,33.8231,365327.0
2020-10-20 11:00:00,34.89,35.07,34.69,35.01,1415711.0,33.8231,33.9976,33.6292,33.9394,1415711.0
2020-10-20 11:10:00,35.01,35.07,34.85,34.98,454204.0,33.9394,33.9976,33.7843,33.9103,454204.0
2020-10-20 11:20:00,34.98,35.09,34.9,34.96,537591.0,33.9103,34.017,33.8328,33.891,537591.0
2020-10-20 11:30:00,34.96,35.25,34.92,35.14,613533.0,33.891,34.1721,33.8522,34.0655,613533.0
2020-10-20 11:40:00,35.13,35.16,35.05,35.13,363573.0,34.0558,34.0848,33.9782,34.0558,363573.0
2020-10-20 11:50:00,35.13,35.32,35.12,35.28,564475.0,34.0558,34.2399,34.0461,34.2012,564475.0
2020-10-20 12:00:00,35.27,35.46,35.2,35.26,711148.0,34.1915,34.3757,34.1236,34.1818,711148.0
2020-10-20 12:10:00,35.26,35.53,35.21,35.48,541895.0,34.1818,34.4435,34.1333,34.3951,541895.0
2020-10-20 12:20:00,35.47,35.58,35.43,35.45,803922.0,34.3854,34.492,34.3466,34.366,803922.0
2020-10-20 12:30:00,35.44,35.72,35.43,35.5,668465.0,34.3563,34.6277,34.3466,34.4144,668465.0
2020-10-20 12:40:00,35.5,35.69,35.45,35.66,1142435.0,34.4144,34.5986,34.366,34.5696,1142435.0
2020-10-20 12:50:00,35.67,36.07,35.6,36.02,1596780.0,34.5792,34.967,34.5114,34.9185,1596780.0
2020-10-20 13:00:00,36.01,36.16,35.96,36.02,1935849.0,34.9088,35.0543,34.8604,34.9185,1935849.0
2020-10-20 13:10:00,36.02,36.34,35.95,36.3,1185932.0,34.9185,35.2288,34.8507,35.19,1185932.0
2020-10-20 13:20:00,36.3,36.37,36.13,36.15,944506.0,35.19,35.2578,35.0252,35.0446,944506.0
2020-10-20 13:30:00,36.16,36.26,35.96,36.02,1120176.0,35.0543,35.1512,34.8604,34.9185,1120176.0
2020-10-20 13:40:00,36.03,36.06,35.79,35.87,576208.0,34.9282,34.9573,34.6956,34.7731,576208.0
2020-10-20 13:50:00,35.87,36.06,35.85,36.01,926198.0,34.7731,34.9573,34.7537,34.9088,926198.0
2020-10-20 14:00:00,36.02,36.22,35.99,36.05,799165.0,34.9185,35.1124,34.8895,34.9476,799165.0
2020-10-20 14:10:00,36.05,36.23,36.04,36.18,582498.0,34.9476,35.1221,34.9379,35.0737,582498.0
2020-10-20 14:20:00,36.19,36.2,35.9,35.91,590495.0,35.0833,35.093,34.8022,34.8119,590495.0
2020-10-20 14:30:00,35.91,35.94,35.66,35.73,914729.0,34.8119,34.841,34.5696,34.6374,914729.0
2020-10-20 14:40:00,35.73,35.79,35.51,35.59,859789.0,34.6374,34.6956,34.4241,34.5017,859789.0
2020-10-20 14:50:00,35.59,35.82,35.49,35.7,670628.0,34.5017,34.7247,34.4047,34.6083,670628.0
2020-10-20 15:00:00,35.7,35.8,35.54,35.55,496019.0,34.6083,34.7053,34.4532,34.4629,496019.0
2020-10-20 15:10:00,35.55,35.57,35.35,35.46,810956.0,34.4629,34.4823,34.269,34.3757,810956.0
2020-10-20 15:20:00,35.45,35.77,35.4,35.73,790175.0,34.366,34.6762,34.3175,34.6374,790175.0
2020-10-20 15:30:00,35.73,35.74,35.53,35.65,694993.0,34.6374,34.6471,34.4435,34.5599,694993.0
2020-10-20 15:40:00,35.64,35.85,35.64,35.79,1026563.0,34.5502,34.7537,34.5502,34.6956,1026563.0
2020-10-20 15:50:00,35.79,35.84,35.58,35.59,1931040.0,34.6956,34.744,34.492,34.5017,1931040.0
2020-10-21 09:30:00,36.1,36.28,35.63,35.95,1711566.0,34.9961,35.1706,34.5405,34.8507,1711566.0
2020-10-21 09:40:00,35.95,36.24,35.73,35.86,1065827.0,34.8507,35.1318,34.6374,34.7634,1065827.0
2020-10-21 09:50:00,35.86,36.0,35.73,35.98,574934.0,34.7634,34.8992,34.6374,34.8798,574934.0
2020-10-21 10:00:00,35.98,36.18,35.83,36.07,725322.0,34.8798,35.0737,34.7344,34.967,725322.0
2020-10-21 10:10:00,36.07,36.14,35.85,35.91,505707.0,34.967,35.0349,34.7537,34.8119,505707.0
2020-10-21 10:20:00,35.91,35.91,35.32,35.65,979886.0,34.8119,34.8119,34.2399,34.5599,979886.0
2020-10-21 10:30:00,35.64,35.82,35.62,35.82,393991.0,34.5502,34.7247,34.5308,34.7247,393991.0
2020-10-21 10:40:00,35.81,35.87,35.64,35.65,298346.0,34.715,34.7731,34.5502,34.5599,298346.0
2020-10-21 10:50:00,35.65,35.65,35.46,35.47,498338.0,34.5599,34.5599,34.3757,34.3854,498338.0
2020-10-21 11:00:00,35.48,35.51,35.23,35.26,528740.0,34.3951,34.4241,34.1527,34.1818,528740.0
2020-10-21 11:10:00,35.25,35.43,35.15,35.39,634958.0,34.1721,34.3466,34.0751,34.3078,634958.0
2020-10-21 11:20:00,35.38,35.38,35.24,35.35,296692.0,34.2981,34.2981,34.1624,34.269,296692.0
2020-10-21 11:30:00,35.35,35.58,35.34,35.51,348901.0,34.269,34.492,34.2593,34.4241,348901.0
2020-10-21 11:40:00,35.52,35.53,35.44,35.5,209344.0,34.4338,34.4435,34.3563,34.4144,209344.0
2020-10-21 11:50:00,35.5,35.51,35.28,35.33,268184.0,34.4144,34.4241,34.2012,34.2496,268184.0
2020-10-21 12:00:00,35.33,35.43,35.2,35.4,325605.0,34.2496,34.3466,34.1236,34.3175,325605.0
2020-10-21 12:10:00,35.39,35.39,35.2,35.2,153072.0,34.3078,34.3078,34.1236,34.1236,153072.0
2020-10-21 12:20:00,35.2,35.46,35.18,35.32,373260.0,34.1236,34.3757,34.1042,34.2399,373260.0
2020-10-21 12:30:00,35.32,35.32,35.13,35.3,350333.0,34.2399,34.2399,34.0558,34.2206,350333.0
2020-10-21 12:40:00,35.3,35.35,35.18,35.22,226240.0,34.2206,34.269,34.1042,34.143,226240.0
2020-10-21 12:50:00,35.21,35.41,35.21,35.31,168931.0,34.1333,34.3272,34.1333,34.2303,168931.0
2020-10-21 13:00:00,35.31,35.43,35.29,35.35,158210.0,34.2303,34.3466,34.2109,34.269,158210.0
2020-10-21 13:10:00,35.35,35.47,35.32,35.43,174512.0,34.269,34.3854,34.2399,34.3466,174512.0
2020-10-21 13:20:00,35.42,35.44,35.35,35.39,99390.0,34.3369,34.3563,34.269,34.3078,99390.0
2020-10-21 13:30:00,35.39,35.46,35.35,35.36,135021.0,34.3078,34.3757,34.269,34.2787,135021.0
2020-10-21 13:40:00,35.37,35.47,35.36,35.47,144031.0,34.2884,34.3854,34.2787,34.3854,144031.0
2020-10-21 13:50:00,35.47,35.53,35.44,35.51,222273.0,34.3854,34.4435,34.3563,34.4241,222273.0
2020-10-21 14:00:00,35.51,35.57,35.48,35.49,462806.0,34.4241,34.4823,34.3951,34.4047,462806.0
2020-10-21 14:10:00,35.5,35.84,35.45,35.66,810090.0,34.4144,34.744,34.366,34.5696,810090.0
2020-10-21 14:20:00,35.67,35.74,35.64,35.72,238532.0,34.5792,34.6471,34.5502,34.6277,238532.0
2020-10-21 14:30:00,35.72,35.94,35.71,35.88,664808.0,34.6277,34.841,34.618,34.7828,664808.0
2020-10-21 14:40:00,35.88,35.94,35.78,35.94,284756.0,34.7828,34.841,34.6859,34.841,284756.0
2020-10-21 14:50:00,35.94,36.16,35.93,35.98,829835.0,34.841,35.0543,34.8313,34.8798,829835.0
2020-10-21 15:00:00,35.98,36.04,35.92,35.97,630476.0,34.8798,34.9379,34.8216,34.8701,630476.0
2020-10-21 15:10:00,35.97,36.04,35.85,35.88,561663.0,34.8701,34.9379,34.7537,34.7828,561663.0
2020-10-21 15:20:00,35.89,35.95,35.86,35.89,410487.0,34.7925,34.8507,34.7634,34.7925,410487.0
2020-10-21 15:30:00,35.88,35.89,35.73,35.8,445667.0,34.7828,34.7925,34.6374,34.7053,445667.0
2020-10-21 15:40:00,35.79,35.81,35.67,35.68,468942.0,34.6956,34.715,34.5792,34.5889,468942.0
2020-10-21 15:50:00,35.68,35.91,35.67,35.77,2133517.0,34.5889,34.8119,34.5792,34.6762,2133517.0
2020-10-22 09:30:00,35.9,36.46,35.88,36.34,1238169.0,34.8022,35.3451,34.7828,35.2288,1238169.0
2020-10-22 09:40:00,36.34,36.36,36.11,36.19,532630.0,35.2288,35.2481,35.0058,35.0833,532630.0
2020-10-22 09:50:00,36.18,36.28,35.97,36.06,465374.0,35.0737,35.1706,34.8701,34.9573,465374.0
2020-10-22 10:00:00,36.06,36.33,36.02,36.3,436623.0,34.9573,35.2191,34.9185,35.19,436623.0
2020-10-22 10:10:00,36.31,36.54,36.22,36.23,791372.0,35.1997,35.4226,35.1124,35.1221,791372.0
2020-10-22 10:20:00,36.24,36.29,36.15,36.26,416089.0,35.1318,35.1803,35.0446,35.1512,416089.0
2020-10-22 10:30:00,36.26,36.4,36.19,36.4,285366.0,35.1512,35.2869,35.0833,35.2869,285366.0
2020-10-22 10:40:00,36.4,36.41,36.24,36.29,343487.0,35.2869,35.2966,35.1318,35.1803,343487.0
2020-10-22 10:50:00,36.3,36.79,36.26,36.74,791804.0,35.19,35.665,35.1512,35.6165,791804.0
2020-10-22 11:00:00,36.73,36.97,36.72,36.88,669357.0,35.6068,35.8395,35.5971,35.7522,669357.0
2020-10-22 11:10:00,36.87,37.03,36.83,36.89,663505.0,35.7426,35.8977,35.7038,35.7619,663505.0
2020-10-22 11:20:00,36.88,36.91,36.58,36.64,582425.0,35.7522,35.7813,35.4614,35.5196,582425.0
2020-10-22 11:30:00,36.64,36.66,36.52,36.55,384240.0,35.5196,35.539,35.4033,35.4323,384240.0
2020-10-22 11:40:00,36.55,36.72,36.5,36.71,356220.0,35.4323,35.5971,35.3839,35.5874,356220.0
2020-10-22 11:50:00,36.71,36.75,36.6,36.63,363179.0,35.5874,35.6262,35.4808,35.5099,363179.0
2020-10-22 12:00:00,36.63,36.81,36.6,36.8,423829.0,35.5099,35.6844,35.4808,35.6747,423829.0
2020-10-22 12:10:00,36.8,36.87,36.69,36.7,349382.0,35.6747,35.7426,35.5681,35.5777,349382.0
2020-10-22 12:20:00,36.69,36.77,36.54,36.66,531358.0,35.5681,35.6456,35.4226,35.539,531358.0
2020-10-22 12:30:00,36.65,36.68,36.55,36.63,133292.0,35.5293,35.5584,35.4323,35.5099,133292.0
2020-10-22 12:40:00,36.62,36.66,36.54,36.64,217628.0,35.5002,35.539,35.4226,35.5196,217628.0
2020-10-22 12:50:00,36.65,36.72,36.51,36.71,446084.0,35.5293,35.5971,35.3936,35.5874,446084.0
2020-10-22 13:00:00,36.71,36.81,36.56,36.69,877960.0,35.5874,35.6844,35.442,35.5681,877960.0
2020-10-22 13:10:00,36.69,36.87,36.69,36.78,315183.0,35.5681,35.7426,35.5681,35.6553,315183.0
2020-10-22 13:20:00,36.78,36.84,36.73,36.8,192277.0,35.6553,35.7135,35.6068,35.6747,192277.0
2020-10-22 13:30:00,36.8,36.99,36.79,36.93,387158.0,35.6747,35.8589,35.665,35.8007,387158.0
2020-10-22 13:40:00,36.93,37.11,36.92,37.02,577505.0,35.8007,35.9752,35.791,35.888,577505.0
2020-10-22 13:50:00,37.02,37.07,36.98,36.99,185168.0,35.888,35.9364,35.8492,35.8589,185168.0
2020-10-22 14:00:00,36.99,37.0,36.82,36.87,269256.0,35.8589,35.8686,35.6941,35.7426,269256.0
2020-10-22 14:10:00,36.86,36.99,36.79,36.93,376477.0,35.7329,35.8589,35.665,35.8007,376477.0
2020-10-22 14:20:00,36.93,36.95,36.87,36.93,147636.0,35.8007,35.8201,35.7426,35.8007,147636.0
2020-10-22 14:30:00,36.93,37.07,36.91,37.01,327713.0,35.8007,35.9364,35.7813,35.8783,327713.0
2020-10-22 14:40:00,37.01,37.04,36.98,37.0,207735.0,35.8783,35.9074,35.8492,35.8686,207735.0
2020-10-22 14:50:00,37.0,37.03,36.99,37.01,168730.0,35.8686,35.8977,35.8589,35.8783,168730.0
2020-10-22 15:00:00,37.0,37.04,36.97,37.02,277560.0,35.8686,35.9074,35.8395,35.888,277560.0
2020-10-22 15:10:00,37.03,37.12,37.03,37.1,339737.0,35.8977,35.9849,35.8977,35.9655,339737.0
2020-10-22 15:20:00,37.1,37.19,37.09,37.18,395461.0,35.9655,36.0528,35.9558,36.0431,395461.0
2020-10-22 15:30:00,37.18,37.24,37.15,37.21,522713.0,36.0431,36.1012,36.014,36.0722,522713.0
2020-10-22 15:40:00,37.2,37.28,37.15,37.27,855484.0,36.0625,36.14,36.014,36.1303,855484.0
2020-10-22 15:50:00,37.26,37.43,37.17,37.42,2767836.0,36.1206,36.2854,36.0334,36.2757,2767836.0
2020-10-23 09:30:00,37.49,37.87,37.34,37.87,1280925.0,36.3436,36.712,36.1982,36.712,1280925.0
2020-10-23 09:40:00,37.87,37.9,37.6,37.72,941507.0,36.712,36.7411,36.4502,36.5666,941507.0
2020-10-23 09:50:00,37.71,38.03,37.68,37.77,1088442.0,36.5569,36.8671,36.5278,36.615,1088442.0
2020-10-23 10:00:00,37.77,37.9,37.49,37.55,834627.0,36.615,36.7411,36.3436,36.4018,834627.0
2020-10-23 10:10:00,37.55,37.63,37.18,37.33,821075.0,36.4018,36.4793,36.0431,36.1885,821075.0
2020-10-23 10:20:00,37.33,37.51,37.32,37.48,366191.0,36.1885,36.363,36.1788,36.3339,366191.0
2020-10-23 10:30:00,37.48,37.5,37.21,37.36,875816.0,36.3339,36.3533,36.0722,36.2176,875816.0
2020-10-23 10:40:00,37.36,37.54,37.3,37.31,443198.0,36.2176,36.3921,36.1594,36.1691,443198.0
2020-10-23 10:50:00,37.32,37.32,37.01,37.02,409443.0,36.1788,36.1788,35.8783,35.888,409443.0
2020-10-23 11:00:00,37.02,37.12,37.01,37.09,225277.0,35.888,35.9849,35.8783,35.9558,225277.0
2020-10-23 11:10:00,37.09,37.28,37.08,37.26,197636.0,35.9558,36.14,35.9461,36.1206,197636.0
2020-10-23 11:20:00,37.26,37.27,37.1,37.18,243820.0,36.1206,36.1303,35.9655,36.0431,243820.0
2020-10-23 11:30:00,37.18,37.19,37.0,37.05,256187.0,36.0431,36.0528,35.8686,35.917,256187.0
2020-10-23 11:40:00,37.05,37.11,36.93,36.97,229735.0,35.917,35.9752,35.8007,35.8395,229735.0
2020-10-23 11:50:00,36.97,37.04,36.91,36.91,282839.0,35.8395,35.9074,35.7813,35.7813,282839.0
2020-10-23 12:00:00,36.92,37.0,36.84,36.98,197198.0,35.791,35.8686,35.7135,35.8492,197198.0
2020-10-23 12:10:00,36.98,37.06,36.84,36.89,239877.0,35.8492,35.9267,35.7135,35.7619,239877.0
2020-10-23 12:20:00,36.9,36.9,36.78,36.86,241117.0,35.7716,35.7716,35.6553,35.7329,241117.0
2020-10-23 12:30:00,36.86,37.02,36.84,36.94,150872.0,35.7329,35.888,35.7135,35.8104,150872.0
2020-10-23 12:40:00,36.94,37.01,36.93,37.0,98755.0,35.8104,35.8783,35.8007,35.8686,98755.0
2020-10-23 12:50:00,36.98,37.08,36.93,36.95,158772.0,35.8492,35.9461,35.8007,35.8201,158772.0
2020-10-23 13:00:00,36.94,37.14,36.93,37.02,146022.0,35.8104,36.0043,35.8007,35.888,146022.0
2020-10-23 13:10:00,37.02,37.03,36.94,37.0,76479.0,35.888,35.8977,35.8104,35.8686,76479.0
2020-10-23 13:20:00,37.0,37.18,37.0,37.13,179344.0,35.8686,36.0431,35.8686,35.9946,179344.0
2020-10-23 13:30:00,37.13,37.24,37.12,37.22,125208.0,35.9946,36.1012,35.9849,36.0818,125208.0
2020-10-23 13:40:00,37.22,37.25,37.11,37.23,176422.0,36.0818,36.1109,35.9752,36.0915,176422.0
2020-10-23 13:50:00,37.23,37.25,37.18,37.25,84475.0,36.0915,36.1109,36.0431,36.1109,84475.0
2020-10-23 14:00:00,37.24,37.24,37.16,37.16,142961.0,36.1012,36.1012,36.0237,36.0237,142961.0
2020-10-23 14:10:00,37.16,37.24,37.07,37.2,186292.0,36.0237,36.1012,35.9364,36.0625,186292.0
2020-10-23 14:20:00,37.2,37.22,37.18,37.21,101059.0,36.0625,36.0818,36.0431,36.0722,101059.0
2020-10-23 14:30:00,37.21,37.24,37.15,37.15,110873.0,36.0722,36.1012,36.014,36.014,110873.0
2020-10-23 14:40:00,37.15,37.15,37.06,37.11,136778.0,36.014,36.014,35.9267,35.9752,136778.0
2020-10-23 14:50:00,37.12,37.14,37.01,37.03,145450.0,35.9849,36.0043,35.8783,35.8977,145450.0
2020-10-23 15:00:00,37.03,37.1,37.03,37.09,126809.0,35.8977,35.9655,35.8977,35.9558,126809.0
2020-10-23 15:10:00,37.08,37.16,37.06,37.13,201528.0,35.9461,36.0237,35.9267,35.9946,201528.0
2020-10-23 15:20:00,37.13,37.13,37.04,37.05,116349.0,35.9946,35.9946,35.9074,35.917,116349.0
2020-10-23 15:30:00,37.06,37.06,36.96,37.01,244027.0,35.9267,35.9267,35.8298,35.8783,244027.0
2020-10-23 15:40:00,37.02,37.04,36.94,36.95,352548.0,35.888,35.9074,35.8104,35.8201,352548.0
2020-10-23 15:50:00,36.95,36.96,36.83,36.83,1439711.0,35.8201,35.8298,35.7038,35.7038,1439711.0
2020-10-26 09:30:00,36.27,36.43,36.05,36.08,643565.0,35.1609,35.316,34.9476,34.9767,643565.0
2020-10-26 09:40:00,36.09,36.33,35.97,36.07,646444.0,34.9864,35.2191,34.8701,34.967,646444.0
2020-10-26 09:50:00,36.08,36.15,35.98,36.14,593533.0,34.9767,35.0446,34.8798,35.0349,593533.0
2020-10-26 10:00:00,36.14,36.16,35.95,35.99,384242.0,35.0349,35.0543,34.8507,34.8895,384242.0
2020-10-26 10:10:00,36.0,36.04,35.83,35.86,650919.0,34.8992,34.9379,34.7344,34.7634,650919.0
2020-10-26 10:20:00,35.86,35.91,35.72,35.74,455010.0,34.7634,34.8119,34.6277,34.6471,455010.0
2020-10-26 10:30:00,35.75,35.81,35.67,35.79,440932.0,34.6568,34.715,34.5792,34.6956,440932.0
2020-10-26 10:40:00,35.79,35.89,35.61,35.68,287625.0,34.6956,34.7925,34.5211,34.5889,287625.0
2020-10-26 10:50:00,35.68,35.7,35.44,35.5,520225.0,34.5889,34.6083,34.3563,34.4144,520225.0
2020-10-26 11:00:00,35.5,35.53,35.39,35.52,576953.0,34.4144,34.4435,34.3078,34.4338,576953.0
2020-10-26 11:10:00,35.53,35.64,35.39,35.42,445885.0,34.4435,34.5502,34.3078,34.3369,445885.0
2020-10-26 11:20:00,35.41,35.62,35.37,35.55,494919.0,34.3272,34.5308,34.2884,34.4629,494919.0
2020-10-26 11:30:00,35.54,35.55,35.46,35.51,371077.0,34.4532,34.4629,34.3757,34.4241,371077.0
2020-10-26 11:40:00,35.5,35.66,35.44,35.61,275346.0,34.4144,34.5696,34.3563,34.5211,275346.0
2020-10-26 11:50:00,35.61,35.61,35.53,35.57,220901.0,34.5211,34.5211,34.4435,34.4823,220901.0
2020-10-26 12:00:00,35.56,35.61,35.47,35.48,168881.0,34.4726,34.5211,34.3854,34.3951,168881.0
2020-10-26 12:10:00,35.48,35.57,35.48,35.54,216489.0,34.3951,34.4823,34.3951,34.4532,216489.0
2020-10-26 12:20:00,35.53,35.55,35.46,35.5,152564.0,34.4435,34.4629,34.3757,34.4144,152564.0
2020-10-26 12:30:00,35.49,35.49,35.31,35.34,197513.0,34.4047,34.4047,34.2303,34.2593,197513.0
2020-10-26 12:40:00,35.33,35.36,35.23,35.29,259813.0,34.2496,34.2787,34.1527,34.2109,259813.0
2020-10-26 12:50:00,35.29,35.31,35.2,35.27,316664.0,34.2109,34.2303,34.1236,34.1915,316664.0
2020-10-26 13:00:00,35.27,35.52,35.25,35.48,383219.0,34.1915,34.4338,34.1721,34.3951,383219.0
2020-10-26 13:10:00,35.47,35.55,35.38,35.42,236316.0,34.3854,34.4629,34.2981,34.3369,236316.0
2020-10-26 13:20:00,35.42,35.49,35.38,35.39,264829.0,34.3369,34.4047,34.2981,34.3078,264829.0
2020-10-26 13:30:00,35.39,35.4,35.25,35.39,336793.0,34.3078,34.3175,34.1721,34.3078,336793.0
2020-10-26 13:40:00,35.39,35.46,35.36,35.45,179331.0,34.3078,34.3757,34.2787,34.366,179331.0
2020-10-26 13:50:00,35.45,35.63,35.43,35.63,216939.0,34.366,34.5405,34.3466,34.5405,216939.0
2020-10-26 14:00:00,35.63,35.84,35.6,35.78,202080.0,34.5405,34.744,34.5114,34.6859,202080.0
2020-10-26 14:10:00,35.78,35.8,35.71,35.73,88069.0,34.6859,34.7053,34.618,34.6374,88069.0
2020-10-26 14:20:00,35.73,35.89,35.67,35.87,154102.0,34.6374,34.7925,34.5792,34.7731,154102.0
2020-10-26 14:30:00,35.88,35.88,35.73,35.75,226518.0,34.7828,34.7828,34.6374,34.6568,226518.0
2020-10-26 14:40:00,35.76,35.84,35.68,35.7,146732.0,34.6665,34.744,34.5889,34.6083,146732.0
2020-10-26 14:50:00,35.7,35.76,35.65,35.66,177044.0,34.6083,34.6665,34.5599,34.5696,177044.0
2020-10-26 15:00:00,35.66,35.73,35.56,35.59,135183.0,34.5696,34.6374,34.4726,34.5017,135183.0
2020-10-26 15:10:00,35.59,35.67,35.57,35.63,151920.0,34.5017,34.5792,34.4823,34.5405,151920.0
2020-10-26 15:20:00,35.63,35.74,35.63,35.72,199303.0,34.5405,34.6471,34.5405,34.6277,199303.0
2020-10-26 15:30:00,35.73,35.74,35.61,35.69,394020.0,34.6374,34.6471,34.5211,34.5986,394020.0
2020-10-26 15:40:00,35.7,35.77,35.61,35.63,365396.0,34.6083,34.6762,34.5211,34.5405,365396.0
2020-10-26 15:50:00,35.64,35.84,35.61,35.84,659662.0,34.5502,34.744,34.5211,34.744,659662.0
2020-10-27 09:30:00,35.55,35.86,35.54,35.7,384413.0,34.4629,34.7634,34.4532,34.6083,384413.0
2020-10-27 09:40:00,35.7,35.7,35.39,35.44,319173.0,34.6083,34.6083,34.3078,34.3563,319173.0
2020-10-27 09:50:00,35.45,35.45,35.3,35.44,263192.0,34.366,34.366,34.2206,34.3563,263192.0
2020-10-27 10:00:00,35.44,35.58,35.36,35.52,222077.0,34.3563,34.492,34.2787,34.4338,222077.0
2020-10-27 10:10:00,35.52,35.57,35.36,35.37,233772.0,34.4338,34.4823,34.2787,34.2884,233772.0
2020-10-27 10:20:00,35.37,35.42,35.26,35.41,307416.0,34.2884,34.3369,34.1818,34.3272,307416.0
2020-10-27 10:30:00,35.42,35.47,35.4,35.41,141557.0,34.3369,34.3854,34.3175,34.3272,141557.0
2020-10-27 10:40:00,35.41,35.43,35.23,35.41,244688.0,34.3272,34.3466,34.1527,34.3272,244688.0
2020-10-27 10:50:00,35.41,35.42,35.22,35.26,301521.0,34.3272,34.3369,34.143,34.1818,301521.0
2020-10-27 11:00:00,35.27,35.3,35.2,35.2,184178.0,34.1915,34.2206,34.1236,34.1236,184178.0
2020-10-27 11:10:00,35.2,35.27,35.08,35.08,313989.0,34.1236,34.1915,34.0073,34.0073,313989.0
2020-10-27 11:20:00,35.09,35.12,34.99,35.01,355517.0,34.017,34.0461,33.92,33.9394,355517.0
2020-10-27 11:30:00,35.02,35.06,34.97,35.04,213258.0,33.9491,33.9879,33.9007,33.9685,213258.0
2020-10-27 11:40:00,35.05,35.08,35.01,35.02,189467.0,33.9782,34.0073,33.9394,33.9491,189467.0
2020-10-27 11:50:00,35.03,35.08,34.99,35.05,202601.0,33.9588,34.0073,33.92,33.9782,202601.0
2020-10-27 12:00:00,35.05,35.16,35.02,35.07,233233.0,33.9782,34.0848,33.9491,33.9976,233233.0
2020-10-27 12:10:00,35.08,35.09,34.99,35.02,138441.0,34.0073,34.017,33.92,33.9491,138441.0
2020-10-27 12:20:00,35.02,35.04,34.98,35.0,113175.0,33.9491,33.9685,33.9103,33.9297,113175.0
2020-10-27 12:30:00,35.0,35.02,34.78,34.82,422163.0,33.9297,33.9491,33.7165,33.7552,422163.0
2020-10-27 12:40:00,34.82,34.88,34.77,34.82,374255.0,33.7552,33.8134,33.7068,33.7552,374255.0
2020-10-27 12:50:00,34.81,34.88,34.75,34.88,358030.0,33.7455,33.8134,33.6874,33.8134,358030.0
2020-10-27 13:00:00,34.87,34.87,34.8,34.84,196877.0,33.8037,33.8037,33.7358,33.7746,196877.0
2020-10-27 13:10:00,34.85,34.91,34.84,34.87,152799.0,33.7843,33.8425,33.7746,33.8037,152799.0
2020-10-27 13:20:00,34.87,35.08,34.86,35.05,275017.0,33.8037,34.0073,33.794,33.9782,275017.0
2020-10-27 13:30:00,35.05,35.14,35.0,35.08,148750.0,33.9782,34.0655,33.9297,34.0073,148750.0
2020-10-27 13:40:00,35.08,35.14,35.02,35.13,246715.0,34.0073,34.0655,33.9491,34.0558,246715.0
2020-10-27 13:50:00,35.14,35.15,35.06,35.08,132564.0,34.0655,34.0751,33.9879,34.0073,132564.0
2020-10-27 14:00:00,35.08,35.09,35.0,35.01,84365.0,34.0073,34.017,33.9297,33.9394,84365.0
2020-10-27 14:10:00,35.01,35.03,34.93,34.94,202369.0,33.9394,33.9588,33.8619,33.8716,202369.0
2020-10-27 14:20:00,34.93,34.98,34.93,34.95,115970.0,33.8619,33.9103,33.8619,33.8813,115970.0
2020-10-27 14:30:00,34.95,34.96,34.89,34.91,138254.0,33.8813,33.891,33.8231,33.8425,138254.0
2020-10-27 14:40:00,34.91,34.93,34.87,34.91,195860.0,33.8425,33.8619,33.8037,33.8425,195860.0
2020-10-27 14:50:00,34.91,34.98,34.88,34.91,183829.0,33.8425,33.9103,33.8134,33.8425,183829.0
2020-10-27 15:00:00,34.91,34.95,34.85,34.88,190527.0,33.8425,33.8813,33.7843,33.8134,190527.0
2020-10-27 15:10:00,34.88,34.92,34.86,34.89,133827.0,33.8134,33.8522,33.794,33.8231,133827.0
2020-10-27 15:20:00,34.89,34.98,34.87,34.95,203143.0,33.8231,33.9103,33.8037,33.8813,203143.0
2020-10-27 15:30:00,34.95,34.97,34.88,34.95,290992.0,33.8813,33.9007,33.8134,33.8813,290992.0
2020-10-27 15:40:00,34.95,34.98,34.87,34.89,286436.0,33.8813,33.9103,33.8037,33.8231,286436.0
2020-10-27 15:50:00,34.88,34.97,34.87,34.89,863889.0,33.8134,33.9007,33.8037,33.8231,863889.0
2020-10-28 09:30:00,33.73,34.23,33.55,34.14,1131090.0,32.6986,33.1833,32.5241,33.096,1131090.0
2020-10-28 09:40:00,34.14,34.59,34.06,34.13,796531.0,33.096,33.5323,33.0185,33.0863,796531.0
2020-10-28 09:50:00,34.14,34.44,34.03,34.08,467164.0,33.096,33.3869,32.9894,33.0379,467164.0
2020-10-28 10:00:00,34.08,34.39,34.01,34.36,341870.0,33.0379,33.3384,32.97,33.3093,341870.0
2020-10-28 10:10:00,34.35,34.42,34.24,34.25,278061.0,33.2996,33.3675,33.193,33.2027,278061.0
2020-10-28 10:20:00,34.25,34.3,34.0,34.04,330309.0,33.2027,33.2511,32.9603,32.9991,330309.0
2020-10-28 10:30:00,34.03,34.06,33.85,33.98,487570.0,32.9894,33.0185,32.8149,32.9409,487570.0
2020-10-28 10:40:00,33.98,34.01,33.76,33.77,246813.0,32.9409,32.97,32.7277,32.7373,246813.0
2020-10-28 10:50:00,33.77,33.84,33.72,33.82,218098.0,32.7373,32.8052,32.6889,32.7858,218098.0
2020-10-28 11:00:00,33.8,33.95,33.7,33.9,241984.0,32.7664,32.9118,32.6695,32.8634,241984.0
2020-10-28 11:10:00,33.9,33.98,33.85,33.89,165463.0,32.8634,32.9409,32.8149,32.8537,165463.0
2020-10-28 11:20:00,33.89,33.99,33.87,33.98,270662.0,32.8537,32.9506,32.8343,32.9409,270662.0
2020-10-28 11:30:00,33.98,34.06,33.84,34.02,318611.0,32.9409,33.0185,32.8052,32.9797,318611.0
2020-10-28 11:40:00,34.02,34.3,34.0,34.29,289647.0,32.9797,33.2511,32.9603,33.2414,289647.0
2020-10-28 11:50:00,34.28,34.44,34.26,34.36,223794.0,33.2318,33.3869,33.2124,33.3093,223794.0
2020-10-28 12:00:00,34.37,34.63,34.37,34.55,288286.0,33.319,33.571,33.319,33.4935,288286.0
2020-10-28 12:10:00,34.54,34.61,34.5,34.51,184701.0,33.4838,33.5517,33.445,33.4547,184701.0
2020-10-28 12:20:00,34.51,34.54,34.39,34.41,218094.0,33.4547,33.4838,33.3384,33.3578,218094.0
2020-10-28 12:30:00,34.4,34.42,34.19,34.2,196183.0,33.3481,33.3675,33.1445,33.1542,196183.0
2020-10-28 12:40:00,34.2,34.27,34.09,34.24,398966.0,33.1542,33.2221,33.0476,33.193,398966.0
2020-10-28 12:50:00,34.25,34.33,34.19,34.32,159510.0,33.2027,33.2802,33.1445,33.2705,159510.0
2020-10-28 13:00:00,34.31,34.41,34.27,34.34,210948.0,33.2608,33.3578,33.2221,33.2899,210948.0
2020-10-28 13:10:00,34.34,34.39,34.24,34.32,321141.0,33.2899,33.3384,33.193,33.2705,321141.0
2020-10-28 13:20:00,34.32,34.39,34.26,34.39,253114.0,33.2705,33.3384,33.2124,33.3384,253114.0
2020-10-28 13:30:00,34.38,34.44,34.29,34.37,165522.0,33.3287,33.3869,33.2414,33.319,165522.0
2020-10-28 13:40:00,34.37,34.45,34.32,34.41,157288.0,33.319,33.3966,33.2705,33.3578,157288.0
2020-10-28 13:50:00,34.4,34.43,34.33,34.37,104506.0,33.3481,33.3772,33.2802,33.319,104506.0
2020-10-28 14:00:00,34.37,34.38,34.19,34.2,189571.0,33.319,33.3287,33.1445,33.1542,189571.0
2020-10-28 14:10:00,34.2,34.24,34.15,34.21,188840.0,33.1542,33.193,33.1057,33.1639,188840.0
2020-10-28 14:20:00,34.2,34.37,34.2,34.35,223073.0,33.1542,33.319,33.1542,33.2996,223073.0
2020-10-28 14:30:00,34.34,34.36,34.17,34.19,196296.0,33.2899,33.3093,33.1251,33.1445,196296.0
2020-10-28 14:40:00,34.19,34.25,34.16,34.19,152553.0,33.1445,33.2027,33.1154,33.1445,152553.0
2020-10-28 14:50:00,34.2,34.26,34.09,34.22,319886.0,33.1542,33.2124,33.0476,33.1736,319886.0
2020-10-28 15:00:00,34.23,34.24,34.12,34.16,188343.0,33.1833,33.193,33.0766,33.1154,188343.0
2020-10-28 15:10:00,34.16,34.21,34.08,34.09,261212.0,33.1154,33.1639,33.0379,33.0476,261212.0
2020-10-28 15:20:00,34.09,34.23,34.06,34.19,262142.0,33.0476,33.1833,33.0185,33.1445,262142.0
2020-10-28 15:30:00,34.2,34.32,34.18,34.19,378780.0,33.1542,33.2705,33.1348,33.1445,378780.0
2020-10-28 15:40:00,34.19,34.25,34.07,34.13,344567.0,33.1445,33.2027,33.0282,33.0863,344567.0
2020-10-28 15:50:00,34.12,34.13,34.04,34.1,1063900.0,33.0766,33.0863,32.9991,33.0573,1063900.0
2020-10-29 09:30:00,34.51,34.81,34.36,34.6,745085.0,33.4547,33.7455,33.3093,33.542,745085.0
2020-10-29 09:40:00,34.6,35.23,34.55,35.14,791473.0,33.542,34.1527,33.4935,34.0655,791473.0
2020-10-29 09:50:00,35.14,35.4,35.05,35.19,913454.0,34.0655,34.3175,33.9782,34.1139,913454.0
2020-10-29 10:00:00,35.2,35.3,35.04,35.1,373270.0,34.1236,34.2206,33.9685,34.0267,373270.0
2020-10-29 10:10:00,35.12,35.2,34.89,35.04,402484.0,34.0461,34.1236,33.8231,33.9685,402484.0
2020-10-29 10:20:00,35.04,35.18,34.97,35.17,304339.0,33.9685,34.1042,33.9007,34.0945,304339.0
2020-10-29 10:30:00,35.17,35.52,35.15,35.51,361456.0,34.0945,34.4338,34.0751,34.4241,361456.0
2020-10-29 10:40:00,35.52,35.66,35.43,35.59,574757.0,34.4338,34.5696,34.3466,34.5017,574757.0
2020-10-29 10:50:00,35.59,35.62,35.32,35.37,308730.0,34.5017,34.5308,34.2399,34.2884,308730.0
2020-10-29 11:00:00,35.37,35.38,35.11,35.11,272905.0,34.2884,34.2981,34.0364,34.0364,272905.0
2020-10-29 11:10:00,35.11,35.21,35.05,35.13,224012.0,34.0364,34.1333,33.9782,34.0558,224012.0
2020-10-29 11:20:00,35.12,35.16,34.99,35.0,229799.0,34.0461,34.0848,33.92,33.9297,229799.0
2020-10-29 11:30:00,35.0,35.04,34.85,34.91,261112.0,33.9297,33.9685,33.7843,33.8425,261112.0
2020-10-29 11:40:00,34.91,34.94,34.82,34.84,151838.0,33.8425,33.8716,33.7552,33.7746,151838.0
2020-10-29 11:50:00,34.84,34.98,34.8,34.92,208961.0,33.7746,33.9103,33.7358,33.8522,208961.0
2020-10-29 12:00:00,34.93,34.95,34.64,34.65,398080.0,33.8619,33.8813,33.5807,33.5904,398080.0
2020-10-29 12:10:00,34.64,34.75,34.6,34.7,379631.0,33.5807,33.6874,33.542,33.6389,379631.0
2020-10-29 12:20:00,34.7,34.7,34.61,34.64,222992.0,33.6389,33.6389,33.5517,33.5807,222992.0
2020-10-29 12:30:00,34.65,34.74,34.61,34.7,255987.0,33.5904,33.6777,33.5517,33.6389,255987.0
2020-10-29 12:40:00,34.7,34.71,34.59,34.61,144724.0,33.6389,33.6486,33.5323,33.5517,144724.0
2020-10-29 12:50:00,34.62,34.65,34.52,34.64,195329.0,33.5614,33.5904,33.4644,33.5807,195329.0
2020-10-29 13:00:00,34.65,34.78,34.62,34.66,314342.0,33.5904,33.7165,33.5614,33.6001,314342.0
2020-10-29 13:10:00,34.66,34.67,34.49,34.52,185672.0,33.6001,33.6098,33.4353,33.4644,185672.0
2020-10-29 13:20:00,34.53,34.66,34.51,34.65,172769.0,33.4741,33.6001,33.4547,33.5904,172769.0
2020-10-29 13:30:00,34.65,34.86,34.63,34.77,209697.0,33.5904,33.794,33.571,33.7068,209697.0
2020-10-29 13:40:00,34.78,34.9,34.78,34.85,126438.0,33.7165,33.8328,33.7165,33.7843,126438.0
2020-10-29 13:50:00,34.86,35.07,34.82,35.05,170479.0,33.794,33.9976,33.7552,33.9782,170479.0
2020-10-29 14:00:00,35.05,35.16,35.0,35.13,205984.0,33.9782,34.0848,33.9297,34.0558,205984.0
2020-10-29 14:10:00,35.13,35.22,35.09,35.21,183973.0,34.0558,34.143,34.017,34.1333,183973.0
2020-10-29 14:20:00,35.21,35.22,35.12,35.13,214658.0,34.1333,34.143,34.0461,34.0558,214658.0
2020-10-29 14:30:00,35.12,35.18,35.01,35.02,192982.0,34.0461,34.1042,33.9394,33.9491,192982.0
2020-10-29 14:40:00,35.03,35.06,34.96,35.03,219958.0,33.9588,33.9879,33.891,33.9588,219958.0
2020-10-29 14:50:00,35.03,35.16,35.02,35.13,176833.0,33.9588,34.0848,33.9491,34.0558,176833.0
2020-10-29 15:00:00,35.14,35.18,35.09,35.13,221377.0,34.0655,34.1042,34.017,34.0558,221377.0
2020-10-29 15:10:00,35.13,35.15,34.95,35.03,255082.0,34.0558,34.0751,33.8813,33.9588,255082.0
2020-10-29 15:20:00,35.02,35.12,35.01,35.12,217836.0,33.9491,34.0461,33.9394,34.0461,217836.0
2020-10-29 15:30:00,35.12,35.13,34.99,35.03,280247.0,34.0461,34.0558,33.92,33.9588,280247.0
2020-10-29 15:40:00,35.02,35.14,34.99,35.09,365865.0,33.9491,34.0655,33.92,34.017,365865.0
2020-10-29 15:50:00,35.09,35.17,34.88,34.88,887376.0,34.017,34.0945,33.8134,33.8134,887376.0
2020-10-30 09:30:00,34.46,34.92,34.34,34.7,510407.0,33.4062,33.8522,33.2899,33.6389,510407.0
2020-10-30 09:40:00,34.69,34.75,34.47,34.5,263385.0,33.6292,33.6874,33.4159,33.445,263385.0
2020-10-30 09:50:00,34.49,34.87,34.44,34.84,239826.0,33.4353,33.8037,33.3869,33.7746,239826.0
2020-10-30 10:00:00,34.82,35.03,34.78,34.95,282012.0,33.7552,33.9588,33.7165,33.8813,282012.0
2020-10-30 10:10:00,34.95,34.95,34.54,34.56,289908.0,33.8813,33.8813,33.4838,33.5032,289908.0
2020-10-30 10:20:00,34.57,34.58,34.29,34.32,325329.0,33.5129,33.5226,33.2414,33.2705,325329.0
2020-10-30 10:30:00,34.32,34.39,34.21,34.33,417667.0,33.2705,33.3384,33.1639,33.2802,417667.0
2020-10-30 10:40:00,34.33,34.33,34.05,34.1,338978.0,33.2802,33.2802,33.0088,33.0573,338978.0
2020-10-30 10:50:00,34.11,34.3,34.01,34.01,317165.0,33.0669,33.2511,32.97,32.97,317165.0
2020-10-30 11:00:00,34.01,34.34,34.01,34.2,235700.0,32.97,33.2899,32.97,33.1542,235700.0
2020-10-30 11:10:00,34.19,34.46,34.19,34.34,221986.0,33.1445,33.4062,33.1445,33.2899,221986.0
2020-10-30 11:20:00,34.33,34.44,34.29,34.3,172062.0,33.2802,33.3869,33.2414,33.2511,172062.0
2020-10-30 11:30:00,34.29,34.36,34.23,34.27,130267.0,33.2414,33.3093,33.1833,33.2221,130267.0
2020-10-30 11:40:00,34.26,34.28,34.11,34.27,162366.0,33.2124,33.2318,33.0669,33.2221,162366.0
2020-10-30 11:50:00,34.27,34.39,34.22,34.37,165670.0,33.2221,33.3384,33.1736,33.319,165670.0
2020-10-30 12:00:00,34.36,34.54,34.33,34.4,278612.0,33.3093,33.4838,33.2802,33.3481,278612.0
2020-10-30 12:10:00,34.4,34.48,34.34,34.46,143866.0,33.3481,33.4256,33.2899,33.4062,143866.0
2020-10-30 12:20:00,34.47,34.54,34.43,34.51,100311.0,33.4159,33.4838,33.3772,33.4547,100311.0
2020-10-30 12:30:00,34.5,34.52,34.38,34.39,178503.0,33.445,33.4644,33.3287,33.3384,178503.0
2020-10-30 12:40:00,34.4,34.52,34.35,34.52,100906.0,33.3481,33.4644,33.2996,33.4644,100906.0
2020-10-30 12:50:00,34.52,34.52,34.37,34.37,117418.0,33.4644,33.4644,33.319,33.319,117418.0
2020-10-30 13:00:00,34.36,34.43,34.33,34.43,114453.0,33.3093,33.3772,33.2802,33.3772,114453.0
2020-10-30 13:10:00,34.43,34.52,34.39,34.52,150952.0,33.3772,33.4644,33.3384,33.4644,150952.0
2020-10-30 13:20:00,34.52,34.66,34.49,34.58,374046.0,33.4644,33.6001,33.4353,33.5226,374046.0
2020-10-30 13:30:00,34.58,34.59,34.37,34.42,264638.0,33.5226,33.5323,33.319,33.3675,264638.0
2020-10-30 13:40:00,34.41,34.47,34.29,34.44,214494.0,33.3578,33.4159,33.2414,33.3869,214494.0
2020-10-30 13:50:00,34.44,34.56,34.38,34.53,159946.0,33.3869,33.5032,33.3287,33.4741,159946.0
2020-10-30 14:00:00,34.52,34.73,34.51,34.69,201663.0,33.4644,33.668,33.4547,33.6292,201663.0
2020-10-30 14:10:00,34.69,34.73,34.61,34.7,280195.0,33.6292,33.668,33.5517,33.6389,280195.0
2020-10-30 14:20:00,34.7,34.78,34.55,34.57,267291.0,33.6389,33.7165,33.4935,33.5129,267291.0
2020-10-30 14:30:00,34.56,34.57,34.39,34.47,217139.0,33.5032,33.5129,33.3384,33.4159,217139.0
2020-10-30 14:40:00,34.47,34.48,34.29,34.33,268514.0,33.4159,33.4256,33.2414,33.2802,268514.0
2020-10-30 14:50:00,34.32,34.37,34.26,34.27,234612.0,33.2705,33.319,33.2124,33.2221,234612.0
2020-10-30 15:00:00,34.27,34.36,34.22,34.26,450224.0,33.2221,33.3093,33.1736,33.2124,450224.0
2020-10-30 15:10:00,34.24,34.33,34.13,34.19,426585.0,33.193,33.2802,33.0863,33.1445,426585.0
2020-10-30 15:20:00,34.19,34.22,34.11,34.13,379088.0,33.1445,33.1736,33.0669,33.0863,379088.0
2020-10-30 15:30:00,34.13,34.17,33.96,34.07,450166.0,33.0863,33.1251,32.9215,33.0282,450166.0
2020-10-30 15:40:00,34.07,34.27,34.07,34.22,453860.0,33.0282,33.2221,33.0282,33.1736,453860.0
2020-10-30 15:50:00,34.22,34.54,34.19,34.53,803765.0,33.1736,33.4838,33.1445,33.4741,803765.0
2020-11-02 09:30:00,35.12,35.15,34.9,34.97,541694.0,34.0461,34.0751,33.8328,33.9007,541694.0
2020-11-02 09:40:00,34.96,35.09,34.81,35.03,348476.0,33.891,34.017,33.7455,33.9588,348476.0
2020-11-02 09:50:00,35.03,35.3,35.01,35.3,344764.0,33.9588,34.2206,33.9394,34.2206,344764.0
2020-11-02 10:00:00,35.29,35.39,35.12,35.15,333765.0,34.2109,34.3078,34.0461,34.0751,333765.0
2020-11-02 10:10:00,35.16,35.29,35.12,35.23,249196.0,34.0848,34.2109,34.0461,34.1527,249196.0
2020-11-02 10:20:00,35.23,35.28,35.15,35.16,181143.0,34.1527,34.2012,34.0751,34.0848,181143.0
2020-11-02 10:30:00,35.16,35.17,35.02,35.02,185954.0,34.0848,34.0945,33.9491,33.9491,185954.0
2020-11-02 10:40:00,35.02,35.05,34.81,34.82,318148.0,33.9491,33.9782,33.7455,33.7552,318148.0
2020-11-02 10:50:00,34.82,34.89,34.69,34.73,324669.0,33.7552,33.8231,33.6292,33.668,324669.0
2020-11-02 11:00:00,34.73,34.85,34.69,34.77,326191.0,33.668,33.7843,33.6292,33.7068,326191.0
2020-11-02 11:10:00,34.78,34.8,34.61,34.65,160094.0,33.7165,33.7358,33.5517,33.5904,160094.0
2020-11-02 11:20:00,34.65,34.79,34.61,34.79,251360.0,33.5904,33.7262,33.5517,33.7262,251360.0
2020-11-02 11:30:00,34.79,34.8,34.7,34.71,227054.0,33.7262,33.7358,33.6389,33.6486,227054.0
2020-11-02 11:40:00,34.71,34.84,34.7,34.81,160008.0,33.6486,33.7746,33.6389,33.7455,160008.0
2020-11-02 11:50:00,34.8,34.82,34.8,34.8,98177.0,33.7358,33.7552,33.7358,33.7358,98177.0
2020-11-02 12:00:00,34.8,34.92,34.75,34.87,161875.0,33.7358,33.8522,33.6874,33.8037,161875.0
2020-11-02 12:10:00,34.86,34.87,34.74,34.77,109530.0,33.794,33.8037,33.6777,33.7068,109530.0
2020-11-02 12:20:00,34.77,34.81,34.72,34.8,111760.0,33.7068,33.7455,33.6583,33.7358,111760.0
2020-11-02 12:30:00,34.8,34.82,34.65,34.66,123747.0,33.7358,33.7552,33.5904,33.6001,123747.0
2020-11-02 12:40:00,34.65,34.68,34.53,34.55,97777.0,33.5904,33.6195,33.4741,33.4935,97777.0
2020-11-02 12:50:00,34.55,34.66,34.52,34.65,94737.0,33.4935,33.6001,33.4644,33.5904,94737.0
2020-11-02 13:00:00,34.65,34.67,34.53,34.55,99606.0,33.5904,33.6098,33.4741,33.4935,99606.0
2020-11-02 13:10:00,34.56,34.6,34.52,34.56,131602.0,33.5032,33.542,33.4644,33.5032,131602.0
2020-11-02 13:20:00,34.56,34.58,34.42,34.49,174293.0,33.5032,33.5226,33.3675,33.4353,174293.0
2020-11-02 13:30:00,34.48,34.62,34.47,34.58,78744.0,33.4256,33.5614,33.4159,33.5226,78744.0
2020-11-02 13:40:00,34.58,34.69,34.57,34.64,73157.0,33.5226,33.6292,33.5129,33.5807,73157.0
2020-11-02 13:50:00,34.64,34.65,34.51,34.55,113707.0,33.5807,33.5904,33.4547,33.4935,113707.0
2020-11-02 14:00:00,34.55,34.66,34.53,34.62,86445.0,33.4935,33.6001,33.4741,33.5614,86445.0
2020-11-02 14:10:00,34.62,34.66,34.57,34.62,114073.0,33.5614,33.6001,33.5129,33.5614,114073.0
2020-11-02 14:20:00,34.63,34.79,34.59,34.79,111372.0,33.571,33.7262,33.5323,33.7262,111372.0
2020-11-02 14:30:00,34.79,34.84,34.74,34.82,142054.0,33.7262,33.7746,33.6777,33.7552,142054.0
2020-11-02 14:40:00,34.82,34.9,34.75,34.75,143696.0,33.7552,33.8328,33.6874,33.6874,143696.0
2020-11-02 14:50:00,34.76,34.79,34.72,34.77,174380.0,33.6971,33.7262,33.6583,33.7068,174380.0
2020-11-02 15:00:00,34.77,34.84,34.6,34.66,452705.0,33.7068,33.7746,33.542,33.6001,452705.0
2020-11-02 15:10:00,34.65,34.68,34.57,34.61,291578.0,33.5904,33.6195,33.5129,33.5517,291578.0
2020-11-02 15:20:00,34.61,34.65,34.54,34.57,311906.0,33.5517,33.5904,33.4838,33.5129,311906.0
2020-11-02 15:30:00,34.58,34.61,34.5,34.54,448109.0,33.5226,33.5517,33.445,33.4838,448109.0
2020-11-02 15:40:00,34.54,34.6,34.49,34.57,361947.0,33.4838,33.542,33.4353,33.5129,361947.0
2020-11-02 15:50:00,34.57,34.6,34.38,34.55,1801117.0,33.5129,33.542,33.3287,33.4935,1801117.0
2020-11-03 09:30:00,35.1,35.27,34.89,35.02,509003.0,34.0267,34.1915,33.8231,33.9491,509003.0
2020-11-03 09:40:00,35.03,35.24,35.02,35.17,303761.0,33.9588,34.1624,33.9491,34.0945,303761.0
2020-11-03 09:50:00,35.17,35.36,35.17,35.33,282015.0,34.0945,34.2787,34.0945,34.2496,282015.0
2020-11-03 10:00:00,35.33,35.43,35.27,35.32,427790.0,34.2496,34.3466,34.1915,34.2399,427790.0
2020-11-03 10:10:00,35.3,35.45,35.25,35.44,368257.0,34.2206,34.366,34.1721,34.3563,368257.0
2020-11-03 10:20:00,35.43,35.7,35.42,35.63,478454.0,34.3466,34.6083,34.3369,34.5405,478454.0
2020-11-03 10:30:00,35.63,35.69,35.53,35.66,318868.0,34.5405,34.5986,34.4435,34.5696,318868.0
2020-11-03 10:40:00,35.66,35.68,35.57,35.65,146612.0,34.5696,34.5889,34.4823,34.5599,146612.0
2020-11-03 10:50:00,35.66,35.73,35.62,35.72,179364.0,34.5696,34.6374,34.5308,34.6277,179364.0
2020-11-03 11:00:00,35.73,35.82,35.66,35.77,233772.0,34.6374,34.7247,34.5696,34.6762,233772.0
2020-11-03 11:10:00,35.77,35.92,35.76,35.91,214171.0,34.6762,34.8216,34.6665,34.8119,214171.0
2020-11-03 11:20:00,35.92,35.94,35.8,35.84,259398.0,34.8216,34.841,34.7053,34.744,259398.0
2020-11-03 11:30:00,35.85,35.97,35.73,35.94,322856.0,34.7537,34.8701,34.6374,34.841,322856.0
2020-11-03 11:40:00,35.95,35.99,35.78,35.9,324689.0,34.8507,34.8895,34.6859,34.8022,324689.0
2020-11-03 11:50:00,35.91,35.95,35.71,35.73,257950.0,34.8119,34.8507,34.618,34.6374,257950.0
2020-11-03 12:00:00,35.72,35.79,35.68,35.69,155935.0,34.6277,34.6956,34.5889,34.5986,155935.0
2020-11-03 12:10:00,35.69,35.76,35.66,35.7,117410.0,34.5986,34.6665,34.5696,34.6083,117410.0
2020-11-03 12:20:00,35.69,35.75,35.66,35.67,116567.0,34.5986,34.6568,34.5696,34.5792,116567.0
2020-11-03 12:30:00,35.67,35.7,35.63,35.67,219190.0,34.5792,34.6083,34.5405,34.5792,219190.0
2020-11-03 12:40:00,35.67,35.72,35.64,35.72,81949.0,34.5792,34.6277,34.5502,34.6277,81949.0
2020-11-03 12:50:00,35.72,35.74,35.54,35.55,136392.0,34.6277,34.6471,34.4532,34.4629,136392.0
2020-11-03 13:00:00,35.56,35.67,35.55,35.63,133398.0,34.4726,34.5792,34.4629,34.5405,133398.0
2020-11-03 13:10:00,35.64,35.67,35.55,35.55,118141.0,34.5502,34.5792,34.4629,34.4629,118141.0
2020-11-03 13:20:00,35.55,35.56,35.35,35.45,263419.0,34.4629,34.4726,34.269,34.366,263419.0
2020-11-03 13:30:00,35.45,35.51,35.39,35.39,100844.0,34.366,34.4241,34.3078,34.3078,100844.0
2020-11-03 13:40:00,35.39,35.39,35.29,35.3,112618.0,34.3078,34.3078,34.2109,34.2206,112618.0
2020-11-03 13:50:00,35.31,35.35,35.25,35.34,210223.0,34.2303,34.269,34.1721,34.2593,210223.0
2020-11-03 14:00:00,35.33,35.49,35.32,35.41,234654.0,34.2496,34.4047,34.2399,34.3272,234654.0
2020-11-03 14:10:00,35.42,35.47,35.38,35.39,156438.0,34.3369,34.3854,34.2981,34.3078,156438.0
2020-11-03 14:20:00,35.4,35.44,35.37,35.4,104391.0,34.3175,34.3563,34.2884,34.3175,104391.0
2020-11-03 14:30:00,35.4,35.47,35.38,35.41,145630.0,34.3175,34.3854,34.2981,34.3272,145630.0
2020-11-03 14:40:00,35.42,35.5,35.41,35.49,126751.0,34.3369,34.4144,34.3272,34.4047,126751.0
2020-11-03 14:50:00,35.49,35.53,35.43,35.47,124642.0,34.4047,34.4435,34.3466,34.3854,124642.0
2020-11-03 15:00:00,35.47,35.47,35.35,35.37,98517.0,34.3854,34.3854,34.269,34.2884,98517.0
2020-11-03 15:10:00,35.36,35.45,35.36,35.44,127006.0,34.2787,34.366,34.2787,34.3563,127006.0
2020-11-03 15:20:00,35.45,35.45,35.26,35.4,190782.0,34.366,34.366,34.1818,34.3175,190782.0
2020-11-03 15:30:00,35.4,35.52,35.37,35.49,261863.0,34.3175,34.4338,34.2884,34.4047,261863.0
2020-11-03 15:40:00,35.5,35.57,35.32,35.43,456574.0,34.4144,34.4823,34.2399,34.3466,456574.0
2020-11-03 15:50:00,35.43,35.51,35.34,35.34,808581.0,34.3466,34.4241,34.2593,34.2593,808581.0
2020-11-04 09:30:00,35.31,35.34,34.23,34.43,742576.0,34.2303,34.2593,33.1833,33.3772,742576.0
2020-11-04 09:40:00,34.43,34.76,34.34,34.72,378254.0,33.3772,33.6971,33.2899,33.6583,378254.0
2020-11-04 09:50:00,34.73,35.14,34.66,35.13,290391.0,33.668,34.0655,33.6001,34.0558,290391.0
2020-11-04 10:00:00,35.14,35.25,35.04,35.19,286793.0,34.0655,34.1721,33.9685,34.1139,286793.0
2020-11-04 10:10:00,35.2,35.37,35.05,35.36,281623.0,34.1236,34.2884,33.9782,34.2787,281623.0
2020-11-04 10:20:00,35.36,35.56,35.23,35.25,389912.0,34.2787,34.4726,34.1527,34.1721,389912.0
2020-11-04 10:30:00,35.26,35.38,35.2,35.37,458937.0,34.1818,34.2981,34.1236,34.2884,458937.0
2020-11-04 10:40:00,35.37,35.47,35.32,35.43,261027.0,34.2884,34.3854,34.2399,34.3466,261027.0
2020-11-04 10:50:00,35.43,35.72,35.42,35.7,333888.0,34.3466,34.6277,34.3369,34.6083,333888.0
2020-11-04 11:00:00,35.7,35.73,35.38,35.42,274153.0,34.6083,34.6374,34.2981,34.3369,274153.0
2020-11-04 11:10:00,35.42,35.57,35.38,35.56,222228.0,34.3369,34.4823,34.2981,34.4726,222228.0
2020-11-04 11:20:00,35.56,35.77,35.53,35.69,280590.0,34.4726,34.6762,34.4435,34.5986,280590.0
2020-11-04 11:30:00,35.68,35.72,35.54,35.69,279740.0,34.5889,34.6277,34.4532,34.5986,279740.0
2020-11-04 11:40:00,35.69,35.72,35.39,35.41,323880.0,34.5986,34.6277,34.3078,34.3272,323880.0
2020-11-04 11:50:00,35.41,35.59,35.35,35.54,344441.0,34.3272,34.5017,34.269,34.4532,344441.0
2020-11-04 12:00:00,35.53,35.6,35.5,35.51,191964.0,34.4435,34.5114,34.4144,34.4241,191964.0
2020-11-04 12:10:00,35.51,35.57,35.46,35.55,182546.0,34.4241,34.4823,34.3757,34.4629,182546.0
2020-11-04 12:20:00,35.55,35.67,35.53,35.54,203524.0,34.4629,34.5792,34.4435,34.4532,203524.0
2020-11-04 12:30:00,35.54,35.63,35.5,35.55,207713.0,34.4532,34.5405,34.4144,34.4629,207713.0
2020-11-04 12:40:00,35.56,35.6,35.51,35.54,118302.0,34.4726,34.5114,34.4241,34.4532,118302.0
2020-11-04 12:50:00,35.55,35.57,35.43,35.45,198916.0,34.4629,34.4823,34.3466,34.366,198916.0
2020-11-04 13:00:00,35.45,35.58,35.45,35.5,460668.0,34.366,34.492,34.366,34.4144,460668.0
2020-11-04 13:10:00,35.5,35.53,35.43,35.46,185779.0,34.4144,34.4435,34.3466,34.3757,185779.0
2020-11-04 13:20:00,35.46,35.59,35.46,35.58,208872.0,34.3757,34.5017,34.3757,34.492,208872.0
2020-11-04 13:30:00,35.57,35.66,35.52,35.52,178728.0,34.4823,34.5696,34.4338,34.4338,178728.0
2020-11-04 13:40:00,35.53,35.54,35.34,35.39,288720.0,34.4435,34.4532,34.2593,34.3078,288720.0
2020-11-04 13:50:00,35.39,35.46,35.37,35.41,242508.0,34.3078,34.3757,34.2884,34.3272,242508.0
2020-11-04 14:00:00,35.41,35.47,35.35,35.39,253390.0,34.3272,34.3854,34.269,34.3078,253390.0
2020-11-04 14:10:00,35.39,35.45,35.28,35.39,246187.0,34.3078,34.366,34.2012,34.3078,246187.0
2020-11-04 14:20:00,35.39,35.43,35.33,35.4,171501.0,34.3078,34.3466,34.2496,34.3175,171501.0
2020-11-04 14:30:00,35.41,35.5,35.37,35.37,248070.0,34.3272,34.4144,34.2884,34.2884,248070.0
2020-11-04 14:40:00,35.38,35.44,35.33,35.37,283194.0,34.2981,34.3563,34.2496,34.2884,283194.0
2020-11-04 14:50:00,35.37,35.47,35.35,35.42,277810.0,34.2884,34.3854,34.269,34.3369,277810.0
2020-11-04 15:00:00,35.42,35.45,35.39,35.45,289403.0,34.3369,34.366,34.3078,34.366,289403.0
2020-11-04 15:10:00,35.45,35.45,35.23,35.3,427088.0,34.366,34.366,34.1527,34.2206,427088.0
2020-11-04 15:20:00,35.3,35.33,35.2,35.23,352950.0,34.2206,34.2496,34.1236,34.1527,352950.0
2020-11-04 15:30:00,35.23,35.33,35.21,35.27,317393.0,34.1527,34.2496,34.1333,34.1915,317393.0
2020-11-04 15:40:00,35.27,35.39,35.22,35.34,489445.0,34.1915,34.3078,34.143,34.2593,489445.0
2020-11-04 15:50:00,35.34,35.38,35.17,35.26,1134843.0,34.2593,34.2981,34.0945,34.1818,1134843.0
2020-11-05 09:30:00,36.9,36.91,36.06,36.34,2263655.0,35.7716,35.7813,34.9573,35.2288,2263655.0
2020-11-05 09:40:00,36.33,36.79,36.29,36.37,1009218.0,35.2191,35.665,35.1803,35.2578,1009218.0
2020-11-05 09:50:00,36.36,36.5,36.11,36.14,707422.0,35.2481,35.3839,35.0058,35.0349,707422.0
2020-11-05 10:00:00,36.14,36.32,36.1,36.19,739419.0,35.0349,35.2094,34.9961,35.0833,739419.0
2020-11-05 10:10:00,36.2,36.25,35.59,35.63,1096822.0,35.093,35.1415,34.5017,34.5405,1096822.0
2020-11-05 10:20:00,35.65,36.06,35.36,35.39,1503832.0,34.5599,34.9573,34.2787,34.3078,1503832.0
2020-11-05 10:30:00,35.39,36.47,35.34,36.03,1839436.0,34.3078,35.3548,34.2593,34.9282,1839436.0
2020-11-05 10:40:00,36.01,36.16,35.78,36.09,561154.0,34.9088,35.0543,34.6859,34.9864,561154.0
2020-11-05 10:50:00,36.07,36.27,35.99,36.24,467976.0,34.967,35.1609,34.8895,35.1318,467976.0
2020-11-05 11:00:00,36.24,36.3,35.95,36.07,309930.0,35.1318,35.19,34.8507,34.967,309930.0
2020-11-05 11:10:00,36.08,36.15,36.0,36.08,202686.0,34.9767,35.0446,34.8992,34.9767,202686.0
2020-11-05 11:20:00,36.08,36.08,35.76,35.82,377585.0,34.9767,34.9767,34.6665,34.7247,377585.0
2020-11-05 11:30:00,35.83,35.93,35.8,35.84,225546.0,34.7344,34.8313,34.7053,34.744,225546.0
2020-11-05 11:40:00,35.84,35.92,35.71,35.73,326455.0,34.744,34.8216,34.618,34.6374,326455.0
2020-11-05 11:50:00,35.73,35.97,35.63,35.91,298409.0,34.6374,34.8701,34.5405,34.8119,298409.0
2020-11-05 12:00:00,35.92,35.95,35.82,35.89,215567.0,34.8216,34.8507,34.7247,34.7925,215567.0
2020-11-05 12:10:00,35.89,35.91,35.75,35.8,117383.0,34.7925,34.8119,34.6568,34.7053,117383.0
2020-11-05 12:20:00,35.8,35.86,35.69,35.73,224857.0,34.7053,34.7634,34.5986,34.6374,224857.0
2020-11-05 12:30:00,35.74,36.17,35.74,36.06,1226685.0,34.6471,35.064,34.6471,34.9573,1226685.0
2020-11-05 12:40:00,36.06,36.86,36.01,36.82,4192025.0,34.9573,35.7329,34.9088,35.6941,4192025.0
2020-11-05 12:50:00,36.81,36.95,36.69,36.78,1341995.0,35.6844,35.8201,35.5681,35.6553,1341995.0
2020-11-05 13:00:00,36.78,37.1,36.77,37.02,1046701.0,35.6553,35.9655,35.6456,35.888,1046701.0
2020-11-05 13:10:00,37.03,37.25,36.96,37.15,1191682.0,35.8977,36.1109,35.8298,36.014,1191682.0
2020-11-05 13:20:00,37.16,37.17,36.78,36.84,762085.0,36.0237,36.0334,35.6553,35.7135,762085.0
2020-11-05 13:30:00,36.84,37.03,36.83,36.98,451728.0,35.7135,35.8977,35.7038,35.8492,451728.0
2020-11-05 13:40:00,36.99,37.11,36.98,37.02,457388.0,35.8589,35.9752,35.8492,35.888,457388.0
2020-11-05 13:50:00,37.02,37.14,36.91,37.08,437072.0,35.888,36.0043,35.7813,35.9461,437072.0
2020-11-05 14:00:00,37.07,37.14,36.96,37.02,383101.0,35.9364,36.0043,35.8298,35.888,383101.0
2020-11-05 14:10:00,37.02,37.1,36.91,36.92,282017.0,35.888,35.9655,35.7813,35.791,282017.0
2020-11-05 14:20:00,36.91,36.99,36.81,36.84,349865.0,35.7813,35.8589,35.6844,35.7135,349865.0
2020-11-05 14:30:00,36.82,36.88,36.74,36.82,286154.0,35.6941,35.7522,35.6165,35.6941,286154.0
2020-11-05 14:40:00,36.83,36.97,36.82,36.89,298097.0,35.7038,35.8395,35.6941,35.7619,298097.0
2020-11-05 14:50:00,36.89,36.91,36.77,36.87,252414.0,35.7619,35.7813,35.6456,35.7426,252414.0
2020-11-05 15:00:00,36.88,36.97,36.87,36.9,305561.0,35.7522,35.8395,35.7426,35.7716,305561.0
2020-11-05 15:10:00,36.9,36.94,36.82,36.91,308690.0,35.7716,35.8104,35.6941,35.7813,308690.0
2020-11-05 15:20:00,36.91,37.15,36.9,37.08,503128.0,35.7813,36.014,35.7716,35.9461,503128.0
2020-11-05 15:30:00,37.09,37.12,36.92,36.97,492048.0,35.9558,35.9849,35.791,35.8395,492048.0
2020-11-05 15:40:00,36.97,37.12,36.97,37.11,545798.0,35.8395,35.9849,35.8395,35.9752,545798.0
2020-11-05 15:50:00,37.12,37.2,37.09,37.14,1443676.0,35.9849,36.0625,35.9558,36.0043,1443676.0
2020-11-06 09:30:00,37.5,37.75,37.1,37.27,1501865.0,36.3533,36.5956,35.9655,36.1303,1501865.0
2020-11-06 09:40:00,37.25,37.7,37.21,37.48,868862.0,36.1109,36.5472,36.0722,36.3339,868862.0
2020-11-06 09:50:00,37.48,37.51,37.01,37.07,812116.0,36.3339,36.363,35.8783,35.9364,812116.0
2020-11-06 10:00:00,37.08,37.49,37.07,37.49,643831.0,35.9461,36.3436,35.9364,36.3436,643831.0
2020-11-06 10:10:00,37.48,37.93,37.47,37.73,986940.0,36.3339,36.7701,36.3242,36.5763,986940.0
2020-11-06 10:20:00,37.73,37.78,37.63,37.73,426683.0,36.5763,36.6247,36.4793,36.5763,426683.0
2020-11-06 10:30:00,37.72,37.94,37.69,37.9,634328.0,36.5666,36.7798,36.5375,36.7411,634328.0
2020-11-06 10:40:00,37.9,38.14,37.87,37.94,842407.0,36.7411,36.9737,36.712,36.7798,842407.0
2020-11-06 10:50:00,37.94,37.94,37.56,37.65,533227.0,36.7798,36.7798,36.4115,36.4987,533227.0
2020-11-06 11:00:00,37.65,37.76,37.54,37.6,336023.0,36.4987,36.6053,36.3921,36.4502,336023.0
2020-11-06 11:10:00,37.6,37.63,37.29,37.41,407452.0,36.4502,36.4793,36.1497,36.266,407452.0
2020-11-06 11:20:00,37.41,37.49,37.32,37.45,198726.0,36.266,36.3436,36.1788,36.3048,198726.0
2020-11-06 11:30:00,37.45,37.57,37.34,37.56,278767.0,36.3048,36.4211,36.1982,36.4115,278767.0
2020-11-06 11:40:00,37.57,37.64,37.47,37.62,293668.0,36.4211,36.489,36.3242,36.4696,293668.0
2020-11-06 11:50:00,37.62,37.77,37.58,37.6,297374.0,36.4696,36.615,36.4308,36.4502,297374.0
2020-11-06 12:00:00,37.61,37.64,37.51,37.54,139250.0,36.4599,36.489,36.363,36.3921,139250.0
2020-11-06 12:10:00,37.54,37.63,37.52,37.58,139302.0,36.3921,36.4793,36.3727,36.4308,139302.0
2020-11-06 12:20:00,37.58,37.65,37.53,37.58,162382.0,36.4308,36.4987,36.3824,36.4308,162382.0
2020-11-06 12:30:00,37.58,37.6,37.35,37.4,218357.0,36.4308,36.4502,36.2079,36.2563,218357.0
2020-11-06 12:40:00,37.4,37.45,37.39,37.42,124495.0,36.2563,36.3048,36.2466,36.2757,124495.0
2020-11-06 12:50:00,37.43,37.49,37.34,37.35,155174.0,36.2854,36.3436,36.1982,36.2079,155174.0
2020-11-06 13:00:00,37.36,37.41,37.34,37.4,127878.0,36.2176,36.266,36.1982,36.2563,127878.0
2020-11-06 13:10:00,37.39,37.47,37.38,37.47,155477.0,36.2466,36.3242,36.237,36.3242,155477.0
2020-11-06 13:20:00,37.47,37.47,37.34,37.4,198680.0,36.3242,36.3242,36.1982,36.2563,198680.0
2020-11-06 13:30:00,37.4,37.45,37.35,37.43,127067.0,36.2563,36.3048,36.2079,36.2854,127067.0
2020-11-06 13:40:00,37.42,37.44,37.36,37.39,151580.0,36.2757,36.2951,36.2176,36.2466,151580.0
2020-11-06 13:50:00,37.4,37.43,37.34,37.37,132201.0,36.2563,36.2854,36.1982,36.2273,132201.0
2020-11-06 14:00:00,37.37,37.39,37.24,37.29,303212.0,36.2273,36.2466,36.1012,36.1497,303212.0
2020-11-06 14:10:00,37.28,37.28,37.18,37.2,211277.0,36.14,36.14,36.0431,36.0625,211277.0
2020-11-06 14:20:00,37.2,37.29,37.19,37.29,178259.0,36.0625,36.1497,36.0528,36.1497,178259.0
2020-11-06 14:30:00,37.29,37.36,37.27,37.27,205237.0,36.1497,36.2176,36.1303,36.1303,205237.0
2020-11-06 14:40:00,37.27,37.27,37.09,37.1,357750.0,36.1303,36.1303,35.9558,35.9655,357750.0
2020-11-06 14:50:00,37.11,37.15,37.05,37.09,253813.0,35.9752,36.014,35.917,35.9558,253813.0
2020-11-06 15:00:00,37.09,37.14,37.03,37.13,219611.0,35.9558,36.0043,35.8977,35.9946,219611.0
2020-11-06 15:10:00,37.13,37.28,37.11,37.22,282449.0,35.9946,36.14,35.9752,36.0818,282449.0
2020-11-06 15:20:00,37.21,37.33,37.19,37.28,372885.0,36.0722,36.1885,36.0528,36.14,372885.0
2020-11-06 15:30:00,37.29,37.45,37.28,37.38,452477.0,36.1497,36.3048,36.14,36.237,452477.0
2020-11-06 15:40:00,37.38,37.5,37.37,37.5,470569.0,36.237,36.3533,36.2273,36.3533,470569.0
2020-11-06 15:50:00,37.5,37.52,37.41,37.47,1239769.0,36.3533,36.3727,36.266,36.3242,1239769.0
2020-11-09 09:30:00,38.77,39.37,38.72,38.87,2141326.0,37.5845,38.1661,37.536,37.6814,2141326.0
2020-11-09 09:40:00,38.85,38.96,38.7,38.72,695457.0,37.662,37.7686,37.5166,37.536,695457.0
2020-11-09 09:50:00,38.73,39.07,38.63,39.01,869673.0,37.5457,37.8753,37.4487,37.8171,869673.0
2020-11-09 10:00:00,39.01,39.39,38.99,39.11,638181.0,37.8171,38.1855,37.7977,37.9141,638181.0
2020-11-09 10:10:00,39.1,39.53,39.07,39.5,737372.0,37.9044,38.3212,37.8753,38.2921,737372.0
2020-11-09 10:20:00,39.49,39.53,39.09,39.35,634981.0,38.2824,38.3212,37.8947,38.1467,634981.0
2020-11-09 10:30:00,39.34,39.53,39.34,39.45,556842.0,38.137,38.3212,38.137,38.2437,556842.0
2020-11-09 10:40:00,39.46,39.6,39.34,39.59,609720.0,38.2534,38.3891,38.137,38.3794,609720.0
2020-11-09 10:50:00,39.6,39.72,39.58,39.68,561827.0,38.3891,38.5054,38.3697,38.4666,561827.0
2020-11-09 11:00:00,39.67,39.67,39.4,39.55,607852.0,38.4569,38.4569,38.1952,38.3406,607852.0
2020-11-09 11:10:00,39.55,39.55,39.35,39.42,441750.0,38.3406,38.3406,38.1467,38.2146,441750.0
2020-11-09 11:20:00,39.41,39.42,39.22,39.38,364659.0,38.2049,38.2146,38.0207,38.1758,364659.0
2020-11-09 11:30:00,39.38,39.6,39.28,39.58,351712.0,38.1758,38.3891,38.0789,38.3697,351712.0
2020-11-09 11:40:00,39.58,39.68,39.54,39.55,260449.0,38.3697,38.4666,38.3309,38.3406,260449.0
2020-11-09 11:50:00,39.55,39.59,39.39,39.47,328894.0,38.3406,38.3794,38.1855,38.263,328894.0
2020-11-09 12:00:00,39.48,39.6,39.47,39.58,311801.0,38.2727,38.3891,38.263,38.3697,311801.0
2020-11-09 12:10:00,39.58,39.59,39.44,39.46,271849.0,38.3697,38.3794,38.234,38.2534,271849.0
2020-11-09 12:20:00,39.47,39.55,39.45,39.48,339538.0,38.263,38.3406,38.2437,38.2727,339538.0
2020-11-09 12:30:00,39.48,39.61,39.44,39.59,374188.0,38.2727,38.3988,38.234,38.3794,374188.0
2020-11-09 12:40:00,39.6,39.6,39.47,39.52,265985.0,38.3891,38.3891,38.263,38.3115,265985.0
2020-11-09 12:50:00,39.52,39.55,39.41,39.41,249252.0,38.3115,38.3406,38.2049,38.2049,249252.0
2020-11-09 13:00:00,39.42,39.48,39.39,39.45,265775.0,38.2146,38.2727,38.1855,38.2437,265775.0
2020-11-09 13:10:00,39.44,39.54,39.41,39.5,256126.0,38.234,38.3309,38.2049,38.2921,256126.0
2020-11-09 13:20:00,39.5,39.55,39.46,39.54,207729.0,38.2921,38.3406,38.2534,38.3309,207729.0
2020-11-09 13:30:00,39.54,39.69,39.52,39.58,230706.0,38.3309,38.4763,38.3115,38.3697,230706.0
2020-11-09 13:40:00,39.57,39.58,39.35,39.44,352061.0,38.36,38.3697,38.1467,38.234,352061.0
2020-11-09 13:50:00,39.43,39.63,39.36,39.55,433318.0,38.2243,38.4182,38.1564,38.3406,433318.0
2020-11-09 14:00:00,39.56,39.59,39.45,39.51,293273.0,38.3503,38.3794,38.2437,38.3018,293273.0
2020-11-09 14:10:00,39.51,39.65,39.47,39.65,241998.0,38.3018,38.4375,38.263,38.4375,241998.0
2020-11-09 14:20:00,39.65,39.66,39.51,39.56,371944.0,38.4375,38.4472,38.3018,38.3503,371944.0
2020-11-09 14:30:00,39.55,39.55,39.4,39.49,285021.0,38.3406,38.3406,38.1952,38.2824,285021.0
2020-11-09 14:40:00,39.5,39.55,39.46,39.49,208878.0,38.2921,38.3406,38.2534,38.2824,208878.0
2020-11-09 14:50:00,39.48,39.49,39.4,39.47,177073.0,38.2727,38.2824,38.1952,38.263,177073.0
2020-11-09 15:00:00,39.48,39.52,39.44,39.46,221350.0,38.2727,38.3115,38.234,38.2534,221350.0
2020-11-09 15:10:00,39.48,39.63,39.45,39.5,233085.0,38.2727,38.4182,38.2437,38.2921,233085.0
2020-11-09 15:20:00,39.49,39.51,39.22,39.27,383212.0,38.2824,38.3018,38.0207,38.0692,383212.0
2020-11-09 15:30:00,39.27,39.43,39.27,39.37,377140.0,38.0692,38.2243,38.0692,38.1661,377140.0
2020-11-09 15:40:00,39.37,39.44,39.28,39.29,606603.0,38.1661,38.234,38.0789,38.0885,606603.0
2020-11-09 15:50:00,39.29,39.34,38.92,38.98,1335014.0,38.0885,38.137,37.7299,37.788,1335014.0
2020-11-10 09:30:00,39.71,40.2,39.56,40.18,1800421.0,38.4957,38.9707,38.3503,38.9513,1800421.0
2020-11-10 09:40:00,40.19,40.25,39.83,40.19,791060.0,38.961,39.0192,38.612,38.961,791060.0
2020-11-10 09:50:00,40.19,40.87,40.11,40.79,1344677.0,38.961,39.6202,38.8835,39.5427,1344677.0
2020-11-10 10:00:00,40.78,40.96,40.5,40.89,990617.0,39.533,39.7075,39.2615,39.6396,990617.0
2020-11-10 10:10:00,40.89,41.16,40.75,41.13,1400843.0,39.6396,39.9014,39.5039,39.8723,1400843.0
2020-11-10 10:20:00,41.13,41.34,41.12,41.26,866230.0,39.8723,40.0759,39.8626,39.9983,866230.0
2020-11-10 10:30:00,41.26,41.31,40.62,40.65,1028656.0,39.9983,40.0468,39.3779,39.407,1028656.0
2020-11-10 10:40:00,40.65,40.89,40.5,40.64,542166.0,39.407,39.6396,39.2615,39.3973,542166.0
2020-11-10 10:50:00,40.65,40.83,40.59,40.62,439196.0,39.407,39.5815,39.3488,39.3779,439196.0
2020-11-10 11:00:00,40.62,41.17,40.58,40.92,664295.0,39.3779,39.9111,39.3391,39.6687,664295.0
2020-11-10 11:10:00,40.92,41.0,40.77,40.84,306525.0,39.6687,39.7463,39.5233,39.5912,306525.0
2020-11-10 11:20:00,40.85,41.1,40.83,41.02,314690.0,39.6008,39.8432,39.5815,39.7656,314690.0
2020-11-10 11:30:00,41.02,41.08,40.75,40.9,356971.0,39.7656,39.8238,39.5039,39.6493,356971.0
2020-11-10 11:40:00,40.91,41.04,40.88,40.99,395398.0,39.659,39.785,39.6299,39.7366,395398.0
2020-11-10 11:50:00,40.98,41.14,40.97,41.11,312143.0,39.7269,39.882,39.7172,39.8529,312143.0
2020-11-10 12:00:00,41.11,41.21,41.04,41.1,372138.0,39.8529,39.9498,39.785,39.8432,372138.0
2020-11-10 12:10:00,41.1,41.2,40.97,41.19,625933.0,39.8432,39.9401,39.7172,39.9304,625933.0
2020-11-10 12:20:00,41.2,41.29,41.14,41.15,386989.0,39.9401,40.0274,39.882,39.8917,386989.0
2020-11-10 12:30:00,41.15,41.2,40.92,40.99,363866.0,39.8917,39.9401,39.6687,39.7366,363866.0
2020-11-10 12:40:00,40.99,41.04,40.95,41.01,185185.0,39.7366,39.785,39.6978,39.756,185185.0
2020-11-10 12:50:00,41.01,41.59,41.0,41.53,1689183.0,39.756,40.3182,39.7463,40.2601,1689183.0
2020-11-10 13:00:00,41.54,41.57,41.33,41.54,443558.0,40.2697,40.2988,40.0662,40.2697,443558.0
2020-11-10 13:10:00,41.54,41.59,41.44,41.57,334668.0,40.2697,40.3182,40.1728,40.2988,334668.0
2020-11-10 13:20:00,41.57,41.57,41.32,41.33,395966.0,40.2988,40.2988,40.0565,40.0662,395966.0
2020-11-10 13:30:00,41.32,41.32,41.11,41.23,481731.0,40.0565,40.0565,39.8529,39.9692,481731.0
2020-11-10 13:40:00,41.22,41.28,41.02,41.05,325012.0,39.9595,40.0177,39.7656,39.7947,325012.0
2020-11-10 13:50:00,41.05,41.13,40.94,41.03,329292.0,39.7947,39.8723,39.6881,39.7753,329292.0
2020-11-10 14:00:00,41.02,41.05,40.88,41.02,417771.0,39.7656,39.7947,39.6299,39.7656,417771.0
2020-11-10 14:10:00,41.01,41.02,40.83,40.9,318394.0,39.756,39.7656,39.5815,39.6493,318394.0
2020-11-10 14:20:00,40.9,40.94,40.78,40.81,273643.0,39.6493,39.6881,39.533,39.5621,273643.0
2020-11-10 14:30:00,40.8,41.03,40.8,41.0,379956.0,39.5524,39.7753,39.5524,39.7463,379956.0
2020-11-10 14:40:00,40.99,41.04,40.89,40.99,204960.0,39.7366,39.785,39.6396,39.7366,204960.0
2020-11-10 14:50:00,40.99,41.21,40.99,41.2,431559.0,39.7366,39.9498,39.7366,39.9401,431559.0
2020-11-10 15:00:00,41.19,41.24,41.1,41.13,272895.0,39.9304,39.9789,39.8432,39.8723,272895.0
2020-11-10 15:10:00,41.13,41.17,41.02,41.13,247125.0,39.8723,39.9111,39.7656,39.8723,247125.0
2020-11-10 15:20:00,41.12,41.29,41.12,41.17,336065.0,39.8626,40.0274,39.8626,39.9111,336065.0
2020-11-10 15:30:00,41.16,41.17,40.95,40.96,382934.0,39.9014,39.9111,39.6978,39.7075,382934.0
2020-11-10 15:40:00,40.96,41.15,40.9,41.15,548441.0,39.7075,39.8917,39.6493,39.8917,548441.0
2020-11-10 15:50:00,41.15,41.19,41.03,41.11,1073304.0,39.8917,39.9304,39.7753,39.8529,1073304.0
2020-11-11 09:30:00,41.29,41.77,40.95,41.06,1672974.0,40.0274,40.4927,39.6978,39.8044,1672974.0
2020-11-11 09:40:00,41.06,41.17,40.61,40.62,1046215.0,39.8044,39.9111,39.3682,39.3779,1046215.0
2020-11-11 09:50:00,40.62,40.76,40.22,40.34,1184541.0,39.3779,39.5136,38.9901,39.1064,1184541.0
2020-11-11 10:00:00,40.35,40.6,40.3,40.47,735057.0,39.1161,39.3585,39.0677,39.2325,735057.0
2020-11-11 10:10:00,40.46,40.5,40.31,40.33,525805.0,39.2228,39.2615,39.0774,39.0967,525805.0
2020-11-11 10:20:00,40.32,40.48,40.11,40.38,742706.0,39.0871,39.2422,38.8835,39.1452,742706.0
2020-11-11 10:30:00,40.38,40.73,40.38,40.7,435930.0,39.1452,39.4845,39.1452,39.4554,435930.0
2020-11-11 10:40:00,40.7,40.85,40.66,40.68,301741.0,39.4554,39.6008,39.4167,39.436,301741.0
2020-11-11 10:50:00,40.69,40.83,40.68,40.8,245038.0,39.4457,39.5815,39.436,39.5524,245038.0
2020-11-11 11:00:00,40.8,41.0,40.76,40.96,250815.0,39.5524,39.7463,39.5136,39.7075,250815.0
2020-11-11 11:10:00,40.97,41.13,40.95,41.12,337142.0,39.7172,39.8723,39.6978,39.8626,337142.0
2020-11-11 11:20:00,41.12,41.18,41.05,41.09,340107.0,39.8626,39.9208,39.7947,39.8335,340107.0
2020-11-11 11:30:00,41.09,41.29,41.03,41.21,377432.0,39.8335,40.0274,39.7753,39.9498,377432.0
2020-11-11 11:40:00,41.22,41.36,41.0,41.02,461649.0,39.9595,40.0953,39.7463,39.7656,461649.0
2020-11-11 11:50:00,41.02,41.08,40.95,40.96,251031.0,39.7656,39.8238,39.6978,39.7075,251031.0
2020-11-11 12:00:00,40.97,41.08,40.89,41.05,219071.0,39.7172,39.8238,39.6396,39.7947,219071.0
2020-11-11 12:10:00,41.04,41.08,41.0,41.02,118747.0,39.785,39.8238,39.7463,39.7656,118747.0
2020-11-11 12:20:00,41.01,41.02,40.83,40.89,211049.0,39.756,39.7656,39.5815,39.6396,211049.0
2020-11-11 12:30:00,40.88,40.9,40.8,40.83,130926.0,39.6299,39.6493,39.5524,39.5815,130926.0
2020-11-11 12:40:00,40.83,40.92,40.81,40.9,134688.0,39.5815,39.6687,39.5621,39.6493,134688.0
2020-11-11 12:50:00,40.9,40.97,40.84,40.96,135140.0,39.6493,39.7172,39.5912,39.7075,135140.0
2020-11-11 13:00:00,40.96,40.99,40.92,40.96,150182.0,39.7075,39.7366,39.6687,39.7075,150182.0
2020-11-11 13:10:00,40.95,40.96,40.83,40.87,170115.0,39.6978,39.7075,39.5815,39.6202,170115.0
2020-11-11 13:20:00,40.87,40.91,40.8,40.8,212320.0,39.6202,39.659,39.5524,39.5524,212320.0
2020-11-11 13:30:00,40.81,40.82,40.52,40.59,370447.0,39.5621,39.5718,39.2809,39.3488,370447.0
2020-11-11 13:40:00,40.59,40.77,40.58,40.73,360138.0,39.3488,39.5233,39.3391,39.4845,360138.0
2020-11-11 13:50:00,40.74,40.81,40.72,40.77,142922.0,39.4942,39.5621,39.4748,39.5233,142922.0
2020-11-11 14:00:00,40.77,40.94,40.76,40.92,153264.0,39.5233,39.6881,39.5136,39.6687,153264.0
2020-11-11 14:10:00,40.93,40.96,40.83,40.86,270866.0,39.6784,39.7075,39.5815,39.6105,270866.0
2020-11-11 14:20:00,40.85,40.89,40.6,40.61,162420.0,39.6008,39.6396,39.3585,39.3682,162420.0
2020-11-11 14:30:00,40.61,40.62,40.53,40.59,333700.0,39.3682,39.3779,39.2906,39.3488,333700.0
2020-11-11 14:40:00,40.59,40.6,40.16,40.19,498019.0,39.3488,39.3585,38.9319,38.961,498019.0
2020-11-11 14:50:00,40.19,40.42,40.15,40.36,318046.0,38.961,39.184,38.9223,39.1258,318046.0
2020-11-11 15:00:00,40.36,40.4,40.28,40.38,255508.0,39.1258,39.1646,39.0483,39.1452,255508.0
2020-11-11 15:10:00,40.37,40.4,40.29,40.36,345657.0,39.1355,39.1646,39.058,39.1258,345657.0
2020-11-11 15:20:00,40.35,40.37,40.28,40.31,341581.0,39.1161,39.1355,39.0483,39.0774,341581.0
2020-11-11 15:30:00,40.31,40.38,40.29,40.37,384342.0,39.0774,39.1452,39.058,39.1355,384342.0
2020-11-11 15:40:00,40.36,40.44,40.32,40.41,384911.0,39.1258,39.2034,39.0871,39.1743,384911.0
2020-11-11 15:50:00,40.42,40.61,40.4,40.56,1250319.0,39.184,39.3682,39.1646,39.3197,1250319.0
2020-11-12 09:30:00,40.11,40.24,39.41,39.55,1271817.0,38.8835,39.0095,38.2049,38.3406,1271817.0
2020-11-12 09:40:00,39.55,39.73,39.45,39.52,564248.0,38.3406,38.5151,38.2437,38.3115,564248.0
2020-11-12 09:50:00,39.52,39.6,39.41,39.57,497071.0,38.3115,38.3891,38.2049,38.36,497071.0
2020-11-12 10:00:00,39.58,39.99,39.57,39.9,444667.0,38.3697,38.7671,38.36,38.6799,444667.0
2020-11-12 10:10:00,39.9,39.91,39.72,39.83,356010.0,38.6799,38.6896,38.5054,38.612,356010.0
2020-11-12 10:20:00,39.83,39.93,39.71,39.76,372836.0,38.612,38.709,38.4957,38.5442,372836.0
2020-11-12 10:30:00,39.76,39.99,39.76,39.88,379107.0,38.5442,38.7671,38.5442,38.6605,379107.0
2020-11-12 10:40:00,39.88,39.95,39.82,39.86,187808.0,38.6605,38.7284,38.6023,38.6411,187808.0
2020-11-12 10:50:00,39.85,39.93,39.76,39.82,190767.0,38.6314,38.709,38.5442,38.6023,190767.0
2020-11-12 11:00:00,39.81,39.97,39.66,39.9,314182.0,38.5926,38.7478,38.4472,38.6799,314182.0
2020-11-12 11:10:00,39.9,39.91,39.81,39.89,133675.0,38.6799,38.6896,38.5926,38.6702,133675.0
2020-11-12 11:20:00,39.89,39.91,39.82,39.85,114499.0,38.6702,38.6896,38.6023,38.6314,114499.0
2020-11-12 11:30:00,39.86,39.87,39.67,39.75,211775.0,38.6411,38.6508,38.4569,38.5345,211775.0
2020-11-12 11:40:00,39.74,39.81,39.69,39.75,176119.0,38.5248,38.5926,38.4763,38.5345,176119.0
2020-11-12 11:50:00,39.76,39.82,39.69,39.71,318061.0,38.5442,38.6023,38.4763,38.4957,318061.0
2020-11-12 12:00:00,39.7,39.71,39.54,39.54,323274.0,38.486,38.4957,38.3309,38.3309,323274.0
2020-11-12 12:10:00,39.55,39.68,39.48,39.65,343344.0,38.3406,38.4666,38.2727,38.4375,343344.0
2020-11-12 12:20:00,39.65,39.68,39.42,39.43,334037.0,38.4375,38.4666,38.2146,38.2243,334037.0
2020-11-12 12:30:00,39.43,39.51,39.39,39.47,254052.0,38.2243,38.3018,38.1855,38.263,254052.0
2020-11-12 12:40:00,39.47,39.48,39.08,39.09,618964.0,38.263,38.2727,37.885,37.8947,618964.0
2020-11-12 12:50:00,39.1,39.31,38.96,39.3,630454.0,37.9044,38.1079,37.7686,38.0982,630454.0
2020-11-12 13:00:00,39.3,39.34,39.13,39.18,232266.0,38.0982,38.137,37.9334,37.9819,232266.0
2020-11-12 13:10:00,39.18,39.24,39.08,39.19,266950.0,37.9819,38.0401,37.885,37.9916,266950.0
2020-11-12 13:20:00,39.18,39.31,39.18,39.27,296139.0,37.9819,38.1079,37.9819,38.0692,296139.0
2020-11-12 13:30:00,39.27,39.5,39.23,39.4,299704.0,38.0692,38.2921,38.0304,38.1952,299704.0
2020-11-12 13:40:00,39.39,39.5,39.37,39.48,267091.0,38.1855,38.2921,38.1661,38.2727,267091.0
2020-11-12 13:50:00,39.49,39.58,39.45,39.48,300649.0,38.2824,38.3697,38.2437,38.2727,300649.0
2020-11-12 14:00:00,39.49,39.53,39.43,39.46,265157.0,38.2824,38.3212,38.2243,38.2534,265157.0
2020-11-12 14:10:00,39.45,39.49,39.41,39.43,240753.0,38.2437,38.2824,38.2049,38.2243,240753.0
2020-11-12 14:20:00,39.43,39.43,39.29,39.31,371878.0,38.2243,38.2243,38.0885,38.1079,371878.0
2020-11-12 14:30:00,39.31,39.36,39.12,39.12,454014.0,38.1079,38.1564,37.9237,37.9237,454014.0
2020-11-12 14:40:00,39.12,39.12,38.99,39.02,406437.0,37.9237,37.9237,37.7977,37.8268,406437.0
2020-11-12 14:50:00,39.02,39.11,38.94,38.99,599360.0,37.8268,37.9141,37.7493,37.7977,599360.0
2020-11-12 15:00:00,38.98,39.01,38.81,38.88,627844.0,37.788,37.8171,37.6232,37.6911,627844.0
2020-11-12 15:10:00,38.88,39.14,38.86,39.08,429161.0,37.6911,37.9431,37.6717,37.885,429161.0
2020-11-12 15:20:00,39.09,39.15,39.02,39.03,416258.0,37.8947,37.9528,37.8268,37.8365,416258.0
2020-11-12 15:30:00,39.02,39.05,38.96,39.05,564294.0,37.8268,37.8559,37.7686,37.8559,564294.0
2020-11-12 15:40:00,39.05,39.06,38.88,38.98,1074725.0,37.8559,37.8656,37.6911,37.788,1074725.0
2020-11-12 15:50:00,38.98,39.34,38.97,39.32,1881374.0,37.788,38.137,37.7783,38.1176,1881374.0
2020-11-13 09:30:00,39.69,39.91,39.67,39.85,656091.0,38.4763,38.6896,38.4569,38.6314,656091.0
2020-11-13 09:40:00,39.84,39.86,39.59,39.8,394654.0,38.6217,38.6411,38.3794,38.583,394654.0
2020-11-13 09:50:00,39.8,39.98,39.75,39.87,499203.0,38.583,38.7574,38.5345,38.6508,499203.0
2020-11-13 10:00:00,39.86,40.23,39.8,40.2,548834.0,38.6411,38.9998,38.583,38.9707,548834.0
2020-11-13 10:10:00,40.21,40.29,40.09,40.14,466721.0,38.9804,39.058,38.8641,38.9126,466721.0
2020-11-13 10:20:00,40.15,40.25,40.01,40.25,298026.0,38.9223,39.0192,38.7865,39.0192,298026.0
2020-11-13 10:30:00,40.25,40.31,40.08,40.17,298654.0,39.0192,39.0774,38.8544,38.9416,298654.0
2020-11-13 10:40:00,40.17,40.34,40.11,40.26,287380.0,38.9416,39.1064,38.8835,39.0289,287380.0
2020-11-13 10:50:00,40.26,40.43,40.15,40.2,319261.0,39.0289,39.1937,38.9223,38.9707,319261.0
2020-11-13 11:00:00,40.2,40.51,40.2,40.45,319010.0,38.9707,39.2712,38.9707,39.2131,319010.0
2020-11-13 11:10:00,40.44,40.74,40.41,40.68,369483.0,39.2034,39.4942,39.1743,39.436,369483.0
2020-11-13 11:20:00,40.69,40.76,40.55,40.71,293926.0,39.4457,39.5136,39.31,39.4651,293926.0
2020-11-13 11:30:00,40.7,40.87,40.66,40.81,324375.0,39.4554,39.6202,39.4167,39.5621,324375.0
2020-11-13 11:40:00,40.82,40.88,40.77,40.85,233763.0,39.5718,39.6299,39.5233,39.6008,233763.0
2020-11-13 11:50:00,40.85,40.91,40.76,40.85,233116.0,39.6008,39.659,39.5136,39.6008,233116.0
2020-11-13 12:00:00,40.86,40.87,40.66,40.77,254329.0,39.6105,39.6202,39.4167,39.5233,254329.0
2020-11-13 12:10:00,40.77,40.82,40.67,40.73,132471.0,39.5233,39.5718,39.4264,39.4845,132471.0
2020-11-13 12:20:00,40.74,40.83,40.72,40.76,130095.0,39.4942,39.5815,39.4748,39.5136,130095.0
2020-11-13 12:30:00,40.76,40.96,40.75,40.93,196344.0,39.5136,39.7075,39.5039,39.6784,196344.0
2020-11-13 12:40:00,40.93,40.94,40.79,40.83,198912.0,39.6784,39.6881,39.5427,39.5815,198912.0
2020-11-13 12:50:00,40.83,40.91,40.83,40.9,163425.0,39.5815,39.659,39.5815,39.6493,163425.0
2020-11-13 13:00:00,40.9,40.9,40.68,40.87,458137.0,39.6493,39.6493,39.436,39.6202,458137.0
2020-11-13 13:10:00,40.88,40.9,40.79,40.85,165477.0,39.6299,39.6493,39.5427,39.6008,165477.0
2020-11-13 13:20:00,40.85,40.97,40.83,40.9,179839.0,39.6008,39.7172,39.5815,39.6493,179839.0
2020-11-13 13:30:00,40.9,40.97,40.85,40.96,231231.0,39.6493,39.7172,39.6008,39.7075,231231.0
2020-11-13 13:40:00,40.96,41.04,40.92,40.96,375327.0,39.7075,39.785,39.6687,39.7075,375327.0
2020-11-13 13:50:00,40.96,41.0,40.8,40.85,266116.0,39.7075,39.7463,39.5524,39.6008,266116.0
2020-11-13 14:00:00,40.86,40.98,40.8,40.85,441639.0,39.6105,39.7269,39.5524,39.6008,441639.0
2020-11-13 14:10:00,40.86,40.97,40.83,40.96,148311.0,39.6105,39.7172,39.5815,39.7075,148311.0
2020-11-13 14:20:00,40.96,40.99,40.83,40.9,257046.0,39.7075,39.7366,39.5815,39.6493,257046.0
2020-11-13 14:30:00,40.91,40.99,40.86,40.97,153547.0,39.659,39.7366,39.6105,39.7172,153547.0
2020-11-13 14:40:00,40.97,40.99,40.92,40.98,126312.0,39.7172,39.7366,39.6687,39.7269,126312.0
2020-11-13 14:50:00,40.97,41.09,40.93,41.08,375406.0,39.7172,39.8335,39.6784,39.8238,375406.0
2020-11-13 15:00:00,41.08,41.08,40.95,40.98,214385.0,39.8238,39.8238,39.6978,39.7269,214385.0
2020-11-13 15:10:00,40.98,41.09,40.97,41.05,173884.0,39.7269,39.8335,39.7172,39.7947,173884.0
2020-11-13 15:20:00,41.05,41.07,40.99,41.05,223365.0,39.7947,39.8141,39.7366,39.7947,223365.0
2020-11-13 15:30:00,41.05,41.23,41.03,41.21,476101.0,39.7947,39.9692,39.7753,39.9498,476101.0
2020-11-13 15:40:00,41.21,41.32,41.2,41.29,635093.0,39.9498,40.0565,39.9401,40.0274,635093.0
2020-11-13 15:50:00,41.29,41.32,41.18,41.19,1172828.0,40.0274,40.0565,39.9208,39.9304,1172828.0
2020-11-16 09:30:00,41.77,41.99,41.35,41.56,999838.0,40.4927,40.706,40.0856,40.2891,999838.0
2020-11-16 09:40:00,41.55,41.56,40.92,41.42,586117.0,40.2794,40.2891,39.6687,40.1534,586117.0
2020-11-16 09:50:00,41.44,41.55,41.11,41.36,504292.0,40.1728,40.2794,39.8529,40.0953,504292.0
2020-11-16 10:00:00,41.35,41.7,41.28,41.7,478475.0,40.0856,40.4249,40.0177,40.4249,478475.0
2020-11-16 10:10:00,41.7,42.01,41.69,41.98,803153.0,40.4249,40.7254,40.4152,40.6963,803153.0
2020-11-16 10:20:00,41.98,42.02,41.88,41.99,387976.0,40.6963,40.7351,40.5993,40.706,387976.0
2020-11-16 10:30:00,42.0,42.02,41.85,42.0,341468.0,40.7157,40.7351,40.5703,40.7157,341468.0
2020-11-16 10:40:00,42.0,42.13,41.99,42.07,594886.0,40.7157,40.8417,40.706,40.7835,594886.0
2020-11-16 10:50:00,42.06,42.1,41.99,42.06,385500.0,40.7738,40.8126,40.706,40.7738,385500.0
2020-11-16 11:00:00,42.05,42.07,41.8,41.81,344463.0,40.7642,40.7835,40.5218,40.5315,344463.0
2020-11-16 11:10:00,41.8,41.98,41.77,41.96,189425.0,40.5218,40.6963,40.4927,40.6769,189425.0
2020-11-16 11:20:00,41.97,42.08,41.96,42.02,295504.0,40.6866,40.7932,40.6769,40.7351,295504.0
2020-11-16 11:30:00,42.02,42.04,41.92,41.96,236205.0,40.7351,40.7545,40.6381,40.6769,236205.0
2020-11-16 11:40:00,41.97,42.07,41.94,41.98,348012.0,40.6866,40.7835,40.6575,40.6963,348012.0
2020-11-16 11:50:00,41.99,42.0,41.84,41.91,225593.0,40.706,40.7157,40.5606,40.6284,225593.0
2020-11-16 12:00:00,41.92,42.03,41.91,42.02,150629.0,40.6381,40.7448,40.6284,40.7351,150629.0
2020-11-16 12:10:00,42.02,42.1,41.93,42.09,201505.0,40.7351,40.8126,40.6478,40.8029,201505.0
2020-11-16 12:20:00,42.09,42.13,41.93,42.02,282422.0,40.8029,40.8417,40.6478,40.7351,282422.0
2020-11-16 12:30:00,42.03,42.09,41.97,42.0,224139.0,40.7448,40.8029,40.6866,40.7157,224139.0
2020-11-16 12:40:00,42.0,42.05,41.99,42.05,112423.0,40.7157,40.7642,40.706,40.7642,112423.0
2020-11-16 12:50:00,42.05,42.08,41.91,41.93,184320.0,40.7642,40.7932,40.6284,40.6478,184320.0
2020-11-16 13:00:00,41.92,41.98,41.87,41.98,122707.0,40.6381,40.6963,40.5897,40.6963,122707.0
2020-11-16 13:10:00,41.97,41.98,41.87,41.96,132530.0,40.6866,40.6963,40.5897,40.6769,132530.0
2020-11-16 13:20:00,41.95,41.95,41.67,41.68,232435.0,40.6672,40.6672,40.3958,40.4055,232435.0
2020-11-16 13:30:00,41.68,41.75,41.62,41.64,130699.0,40.4055,40.4733,40.3473,40.3667,130699.0
2020-11-16 13:40:00,41.63,41.63,41.4,41.45,320480.0,40.357,40.357,40.134,40.1825,320480.0
2020-11-16 13:50:00,41.46,41.61,41.45,41.55,199644.0,40.1922,40.3376,40.1825,40.2794,199644.0
2020-11-16 14:00:00,41.55,41.76,41.44,41.75,308528.0,40.2794,40.483,40.1728,40.4733,308528.0
2020-11-16 14:10:00,41.74,41.77,41.64,41.72,151033.0,40.4636,40.4927,40.3667,40.4442,151033.0
2020-11-16 14:20:00,41.72,41.79,41.71,41.79,138969.0,40.4442,40.5121,40.4345,40.5121,138969.0
2020-11-16 14:30:00,41.79,41.91,41.78,41.86,210615.0,40.5121,40.6284,40.5024,40.58,210615.0
2020-11-16 14:40:00,41.86,41.94,41.82,41.86,210166.0,40.58,40.6575,40.5412,40.58,210166.0
2020-11-16 14:50:00,41.86,41.99,41.85,41.98,221458.0,40.58,40.706,40.5703,40.6963,221458.0
2020-11-16 15:00:00,41.98,41.99,41.74,41.79,288630.0,40.6963,40.706,40.4636,40.5121,288630.0
2020-11-16 15:10:00,41.79,41.84,41.75,41.81,203014.0,40.5121,40.5606,40.4733,40.5315,203014.0
2020-11-16 15:20:00,41.81,41.96,41.8,41.95,325911.0,40.5315,40.6769,40.5218,40.6672,325911.0
2020-11-16 15:30:00,41.95,42.02,41.93,42.01,407483.0,40.6672,40.7351,40.6478,40.7254,407483.0
2020-11-16 15:40:00,42.01,42.08,41.99,42.05,690038.0,40.7254,40.7932,40.706,40.7642,690038.0
2020-11-16 15:50:00,42.05,42.15,42.0,42.14,1371414.0,40.7642,40.8611,40.7157,40.8514,1371414.0
2020-11-17 09:30:00,41.85,42.19,41.59,41.77,1033773.0,40.5703,40.8999,40.3182,40.4927,1033773.0
2020-11-17 09:40:00,41.77,41.77,41.52,41.59,437788.0,40.4927,40.4927,40.2504,40.3182,437788.0
2020-11-17 09:50:00,41.58,41.59,41.14,41.16,500600.0,40.3085,40.3182,39.882,39.9014,500600.0
2020-11-17 10:00:00,41.17,41.41,41.16,41.31,380809.0,39.9111,40.1437,39.9014,40.0468,380809.0
2020-11-17 10:10:00,41.31,41.5,41.27,41.44,340406.0,40.0468,40.231,40.008,40.1728,340406.0
2020-11-17 10:20:00,41.44,41.55,41.36,41.39,260952.0,40.1728,40.2794,40.0953,40.1243,260952.0
2020-11-17 10:30:00,41.38,41.55,41.27,41.28,273175.0,40.1146,40.2794,40.008,40.0177,273175.0
2020-11-17 10:40:00,41.28,41.46,41.23,41.44,207384.0,40.0177,40.1922,39.9692,40.1728,207384.0
2020-11-17 10:50:00,41.44,41.64,41.41,41.58,202253.0,40.1728,40.3667,40.1437,40.3085,202253.0
2020-11-17 11:00:00,41.58,41.64,41.48,41.64,138283.0,40.3085,40.3667,40.2116,40.3667,138283.0
2020-11-17 11:10:00,41.64,41.72,41.61,41.71,161157.0,40.3667,40.4442,40.3376,40.4345,161157.0
2020-11-17 11:20:00,41.71,41.93,41.71,41.91,266510.0,40.4345,40.6478,40.4345,40.6284,266510.0
2020-11-17 11:30:00,41.93,41.98,41.84,41.95,291480.0,40.6478,40.6963,40.5606,40.6672,291480.0
2020-11-17 11:40:00,41.94,42.03,41.89,42.03,290404.0,40.6575,40.7448,40.609,40.7448,290404.0
2020-11-17 11:50:00,42.02,42.1,41.96,41.98,224540.0,40.7351,40.8126,40.6769,40.6963,224540.0
2020-11-17 12:00:00,41.98,42.16,41.94,42.14,518499.0,40.6963,40.8708,40.6575,40.8514,518499.0
2020-11-17 12:10:00,42.14,42.4,42.08,42.32,955908.0,40.8514,41.1034,40.7932,41.0259,955908.0
2020-11-17 12:20:00,42.32,42.47,42.29,42.41,399891.0,41.0259,41.1713,40.9968,41.1131,399891.0
2020-11-17 12:30:00,42.41,42.44,42.25,42.26,254337.0,41.1131,41.1422,40.958,40.9677,254337.0
2020-11-17 12:40:00,42.26,42.34,42.18,42.22,292166.0,40.9677,41.0453,40.8902,40.929,292166.0
2020-11-17 12:50:00,42.22,42.54,42.2,42.44,748986.0,40.929,41.2392,40.9096,41.1422,748986.0
2020-11-17 13:00:00,42.44,42.44,42.17,42.21,494027.0,41.1422,41.1422,40.8805,40.9193,494027.0
2020-11-17 13:10:00,42.2,42.37,42.2,42.32,240607.0,40.9096,41.0744,40.9096,41.0259,240607.0
2020-11-17 13:20:00,42.33,42.44,42.3,42.44,184723.0,41.0356,41.1422,41.0065,41.1422,184723.0
2020-11-17 13:30:00,42.44,42.44,42.26,42.38,166252.0,41.1422,41.1422,40.9677,41.0841,166252.0
2020-11-17 13:40:00,42.39,42.42,42.28,42.32,146208.0,41.0938,41.1228,40.9871,41.0259,146208.0
2020-11-17 13:50:00,42.31,42.33,42.24,42.25,151623.0,41.0162,41.0356,40.9483,40.958,151623.0
2020-11-17 14:00:00,42.26,42.38,42.25,42.37,145677.0,40.9677,41.0841,40.958,41.0744,145677.0
2020-11-17 14:10:00,42.37,42.51,42.36,42.48,226891.0,41.0744,41.2101,41.0647,41.181,226891.0
2020-11-17 14:20:00,42.47,42.48,42.34,42.39,205597.0,41.1713,41.181,41.0453,41.0938,205597.0
2020-11-17 14:30:00,42.39,42.44,42.33,42.43,151279.0,41.0938,41.1422,41.0356,41.1325,151279.0
2020-11-17 14:40:00,42.44,42.48,42.34,42.38,203869.0,41.1422,41.181,41.0453,41.0841,203869.0
2020-11-17 14:50:00,42.37,42.4,42.3,42.31,138470.0,41.0744,41.1034,41.0065,41.0162,138470.0
2020-11-17 15:00:00,42.31,42.32,42.11,42.12,216768.0,41.0162,41.0259,40.8223,40.832,216768.0
2020-11-17 15:10:00,42.12,42.13,42.0,42.12,311430.0,40.832,40.8417,40.7157,40.832,311430.0
2020-11-17 15:20:00,42.11,42.12,41.99,42.04,283323.0,40.8223,40.832,40.706,40.7545,283323.0
2020-11-17 15:30:00,42.05,42.06,41.88,41.97,404078.0,40.7642,40.7738,40.5993,40.6866,404078.0
2020-11-17 15:40:00,41.97,42.03,41.92,41.99,246096.0,40.6866,40.7448,40.6381,40.706,246096.0
2020-11-17 15:50:00,41.98,42.06,41.93,41.98,719370.0,40.6963,40.7738,40.6478,40.6963,719370.0
2020-11-18 09:30:00,42.19,42.89,42.06,42.88,1295600.0,40.8999,41.5785,40.7738,41.5688,1295600.0
2020-11-18 09:40:00,42.88,43.21,42.8,43.15,1189669.0,41.5688,41.8887,41.4912,41.8305,1189669.0
2020-11-18 09:50:00,43.14,43.62,43.07,43.53,1246009.0,41.8208,42.2861,41.753,42.1989,1246009.0
2020-11-18 10:00:00,43.52,43.66,43.3,43.63,870152.0,42.1892,42.3249,41.9759,42.2958,870152.0
2020-11-18 10:10:00,43.64,43.84,43.36,43.72,858567.0,42.3055,42.4994,42.0341,42.3831,858567.0
2020-11-18 10:20:00,43.71,44.03,43.66,43.98,1266302.0,42.3734,42.6836,42.3249,42.6351,1266302.0
2020-11-18 10:30:00,43.99,44.02,43.74,44.01,924579.0,42.6448,42.6739,42.4025,42.6642,924579.0
2020-11-18 10:40:00,44.01,44.08,43.88,43.99,539067.0,42.6642,42.7321,42.5382,42.6448,539067.0
2020-11-18 10:50:00,43.99,44.13,43.73,43.73,500088.0,42.6448,42.7805,42.3928,42.3928,500088.0
2020-11-18 11:00:00,43.73,43.99,43.65,43.74,379319.0,42.3928,42.6448,42.3152,42.4025,379319.0
2020-11-18 11:10:00,43.73,43.91,43.7,43.83,319117.0,42.3928,42.5673,42.3637,42.4897,319117.0
2020-11-18 11:20:00,43.84,43.84,43.6,43.65,346872.0,42.4994,42.4994,42.2668,42.3152,346872.0
2020-11-18 11:30:00,43.65,43.83,43.62,43.79,693552.0,42.3152,42.4897,42.2861,42.4509,693552.0
2020-11-18 11:40:00,43.79,43.9,43.76,43.82,209831.0,42.4509,42.5576,42.4219,42.48,209831.0
2020-11-18 11:50:00,43.82,43.91,43.71,43.87,338306.0,42.48,42.5673,42.3734,42.5285,338306.0
2020-11-18 12:00:00,43.88,43.98,43.83,43.88,203331.0,42.5382,42.6351,42.4897,42.5382,203331.0
2020-11-18 12:10:00,43.88,44.0,43.8,43.82,248943.0,42.5382,42.6545,42.4606,42.48,248943.0
2020-11-18 12:20:00,43.83,43.96,43.82,43.91,329539.0,42.4897,42.6157,42.48,42.5673,329539.0
2020-11-18 12:30:00,43.91,44.0,43.9,44.0,410759.0,42.5673,42.6545,42.5576,42.6545,410759.0
2020-11-18 12:40:00,43.99,44.05,43.98,44.05,419860.0,42.6448,42.703,42.6351,42.703,419860.0
2020-11-18 12:50:00,44.05,44.08,43.92,43.93,418429.0,42.703,42.7321,42.577,42.5867,418429.0
2020-11-18 13:00:00,43.92,43.99,43.81,43.81,272202.0,42.577,42.6448,42.4703,42.4703,272202.0
2020-11-18 13:10:00,43.82,43.84,43.75,43.75,216947.0,42.48,42.4994,42.4122,42.4122,216947.0
2020-11-18 13:20:00,43.76,43.76,43.38,43.46,361327.0,42.4219,42.4219,42.0535,42.131,361327.0
2020-11-18 13:30:00,43.46,43.59,43.43,43.56,286841.0,42.131,42.2571,42.102,42.228,286841.0
2020-11-18 13:40:00,43.57,43.57,43.35,43.35,252252.0,42.2377,42.2377,42.0244,42.0244,252252.0
2020-11-18 13:50:00,43.35,43.47,43.29,43.43,276214.0,42.0244,42.1407,41.9662,42.102,276214.0
2020-11-18 14:00:00,43.43,43.63,43.43,43.57,624918.0,42.102,42.2958,42.102,42.2377,624918.0
2020-11-18 14:10:00,43.56,43.6,43.3,43.32,212317.0,42.228,42.2668,41.9759,41.9953,212317.0
2020-11-18 14:20:00,43.33,43.36,43.12,43.18,335346.0,42.005,42.0341,41.8014,41.8596,335346.0
2020-11-18 14:30:00,43.19,43.38,43.11,43.38,229596.0,41.8693,42.0535,41.7917,42.0535,229596.0
2020-11-18 14:40:00,43.38,43.42,43.24,43.25,338670.0,42.0535,42.0923,41.9178,41.9275,338670.0
2020-11-18 14:50:00,43.24,43.37,43.1,43.11,239341.0,41.9178,42.0438,41.782,41.7917,239341.0
2020-11-18 15:00:00,43.12,43.14,42.96,43.11,396087.0,41.8014,41.8208,41.6463,41.7917,396087.0
2020-11-18 15:10:00,43.1,43.22,43.09,43.13,172723.0,41.782,41.8984,41.7723,41.8111,172723.0
2020-11-18 15:20:00,43.13,43.14,43.01,43.02,321785.0,41.8111,41.8208,41.6948,41.7045,321785.0
2020-11-18 15:30:00,43.02,43.07,42.92,42.94,561157.0,41.7045,41.753,41.6075,41.6269,561157.0
2020-11-18 15:40:00,42.94,42.97,42.8,42.91,486345.0,41.6269,41.656,41.4912,41.5979,486345.0
2020-11-18 15:50:00,42.91,43.01,42.71,42.72,999162.0,41.5979,41.6948,41.404,41.4137,999162.0
2020-11-19 09:30:00,42.61,42.76,42.21,42.69,603565.0,41.307,41.4524,40.9193,41.3846,603565.0
2020-11-19 09:40:00,42.69,42.9,42.69,42.76,414129.0,41.3846,41.5882,41.3846,41.4524,414129.0
2020-11-19 09:50:00,42.76,43.07,42.69,42.83,333082.0,41.4524,41.753,41.3846,41.5203,333082.0
2020-11-19 10:00:00,42.82,42.96,42.6,42.77,363990.0,41.5106,41.6463,41.2973,41.4621,363990.0
2020-11-19 10:10:00,42.77,42.9,42.68,42.73,323555.0,41.4621,41.5882,41.3749,41.4234,323555.0
2020-11-19 10:20:00,42.73,42.73,42.38,42.55,366042.0,41.4234,41.4234,41.0841,41.2489,366042.0
2020-11-19 10:30:00,42.55,42.68,42.48,42.65,286216.0,41.2489,41.3749,41.181,41.3458,286216.0
2020-11-19 10:40:00,42.65,42.85,42.6,42.76,273419.0,41.3458,41.5397,41.2973,41.4524,273419.0
2020-11-19 10:50:00,42.75,42.81,42.56,42.58,245451.0,41.4427,41.5009,41.2586,41.2779,245451.0
2020-11-19 11:00:00,42.57,42.6,42.36,42.4,223337.0,41.2683,41.2973,41.0647,41.1034,223337.0
2020-11-19 11:10:00,42.4,42.64,42.36,42.64,141412.0,41.1034,41.3361,41.0647,41.3361,141412.0
2020-11-19 11:20:00,42.65,42.75,42.64,42.65,204938.0,41.3458,41.4427,41.3361,41.3458,204938.0
2020-11-19 11:30:00,42.65,42.7,42.47,42.5,281744.0,41.3458,41.3943,41.1713,41.2004,281744.0
2020-11-19 11:40:00,42.49,42.63,42.43,42.57,172864.0,41.1907,41.3264,41.1325,41.2683,172864.0
2020-11-19 11:50:00,42.57,42.71,42.54,42.69,159032.0,41.2683,41.404,41.2392,41.3846,159032.0
2020-11-19 12:00:00,42.7,42.72,42.49,42.52,218253.0,41.3943,41.4137,41.1907,41.2198,218253.0
2020-11-19 12:10:00,42.52,42.65,42.43,42.47,184199.0,41.2198,41.3458,41.1325,41.1713,184199.0
2020-11-19 12:20:00,42.46,42.57,42.46,42.56,142377.0,41.1616,41.2683,41.1616,41.2586,142377.0
2020-11-19 12:30:00,42.56,42.66,42.54,42.6,121552.0,41.2586,41.3555,41.2392,41.2973,121552.0
2020-11-19 12:40:00,42.59,42.6,42.36,42.42,178660.0,41.2876,41.2973,41.0647,41.1228,178660.0
2020-11-19 12:50:00,42.41,42.58,42.38,42.56,172005.0,41.1131,41.2779,41.0841,41.2586,172005.0
2020-11-19 13:00:00,42.56,42.86,42.25,42.26,1347413.0,41.2586,41.5494,40.958,40.9677,1347413.0
2020-11-19 13:10:00,42.26,42.45,42.18,42.38,479299.0,40.9677,41.1519,40.8902,41.0841,479299.0
2020-11-19 13:20:00,42.38,42.51,42.33,42.41,188154.0,41.0841,41.2101,41.0356,41.1131,188154.0
2020-11-19 13:30:00,42.41,42.47,42.2,42.37,546625.0,41.1131,41.1713,40.9096,41.0744,546625.0
2020-11-19 13:40:00,42.37,42.65,42.36,42.65,247089.0,41.0744,41.3458,41.0647,41.3458,247089.0
2020-11-19 13:50:00,42.65,42.92,42.64,42.91,564826.0,41.3458,41.6075,41.3361,41.5979,564826.0
2020-11-19 14:00:00,42.91,43.1,42.75,42.85,756744.0,41.5979,41.782,41.4427,41.5397,756744.0
2020-11-19 14:10:00,42.86,43.13,42.81,43.04,815130.0,41.5494,41.8111,41.5009,41.7239,815130.0
2020-11-19 14:20:00,43.04,43.06,42.89,42.9,760087.0,41.7239,41.7433,41.5785,41.5882,760087.0
2020-11-19 14:30:00,42.89,42.96,42.82,42.91,363009.0,41.5785,41.6463,41.5106,41.5979,363009.0
2020-11-19 14:40:00,42.92,43.01,42.9,42.99,255754.0,41.6075,41.6948,41.5882,41.6754,255754.0
2020-11-19 14:50:00,42.99,43.01,42.89,42.98,241936.0,41.6754,41.6948,41.5785,41.6657,241936.0
2020-11-19 15:00:00,42.98,43.0,42.94,43.0,120484.0,41.6657,41.6851,41.6269,41.6851,120484.0
2020-11-19 15:10:00,43.0,43.19,42.99,43.02,392038.0,41.6851,41.8693,41.6754,41.7045,392038.0
2020-11-19 15:20:00,43.02,43.06,42.8,42.85,380473.0,41.7045,41.7433,41.4912,41.5397,380473.0
2020-11-19 15:30:00,42.85,43.03,42.85,42.93,244712.0,41.5397,41.7142,41.5397,41.6172,244712.0
2020-11-19 15:40:00,42.92,42.98,42.88,42.9,333874.0,41.6075,41.6657,41.5688,41.5882,333874.0
2020-11-19 15:50:00,42.89,43.03,42.82,42.82,1219625.0,41.5785,41.7142,41.5106,41.5106,1219625.0
2020-11-20 09:30:00,42.81,42.95,42.74,42.83,725804.0,41.5009,41.6366,41.4331,41.5203,725804.0
2020-11-20 09:40:00,42.82,43.16,42.75,42.95,434264.0,41.5106,41.8402,41.4427,41.6366,434264.0
2020-11-20 09:50:00,42.96,43.0,42.78,43.0,495393.0,41.6463,41.6851,41.4718,41.6851,495393.0
2020-11-20 10:00:00,42.98,43.05,42.81,42.9,338017.0,41.6657,41.7336,41.5009,41.5882,338017.0
2020-11-20 10:10:00,42.91,42.98,42.73,42.75,318508.0,41.5979,41.6657,41.4234,41.4427,318508.0
2020-11-20 10:20:00,42.76,42.87,42.67,42.77,326319.0,41.4524,41.5591,41.3652,41.4621,326319.0
2020-11-20 10:30:00,42.77,42.88,42.63,42.87,285690.0,41.4621,41.5688,41.3264,41.5591,285690.0
2020-11-20 10:40:00,42.88,42.9,42.51,42.55,694246.0,41.5688,41.5882,41.2101,41.2489,694246.0
2020-11-20 10:50:00,42.55,42.63,42.54,42.56,257214.0,41.2489,41.3264,41.2392,41.2586,257214.0
2020-11-20 11:00:00,42.55,42.62,42.47,42.48,282761.0,41.2489,41.3167,41.1713,41.181,282761.0
2020-11-20 11:10:00,42.48,42.55,42.37,42.51,407739.0,41.181,41.2489,41.0744,41.2101,407739.0
2020-11-20 11:20:00,42.51,42.77,42.47,42.73,238998.0,41.2101,41.4621,41.1713,41.4234,238998.0
2020-11-20 11:30:00,42.74,42.74,42.62,42.66,244397.0,41.4331,41.4331,41.3167,41.3555,244397.0
2020-11-20 11:40:00,42.67,42.71,42.56,42.58,236486.0,41.3652,41.404,41.2586,41.2779,236486.0
2020-11-20 11:50:00,42.59,43.0,42.57,42.99,326810.0,41.2876,41.6851,41.2683,41.6754,326810.0
2020-11-20 12:00:00,42.98,42.99,42.89,42.96,195093.0,41.6657,41.6754,41.5785,41.6463,195093.0
2020-11-20 12:10:00,42.96,42.99,42.87,42.99,193870.0,41.6463,41.6754,41.5591,41.6754,193870.0
2020-11-20 12:20:00,42.99,42.99,42.93,42.96,165467.0,41.6754,41.6754,41.6172,41.6463,165467.0
2020-11-20 12:30:00,42.96,43.08,42.91,43.05,213888.0,41.6463,41.7627,41.5979,41.7336,213888.0
2020-11-20 12:40:00,43.05,43.11,42.98,43.0,660415.0,41.7336,41.7917,41.6657,41.6851,660415.0
2020-11-20 12:50:00,43.01,43.11,42.94,43.1,185303.0,41.6948,41.7917,41.6269,41.782,185303.0
2020-11-20 13:00:00,43.09,43.29,43.07,43.1,556505.0,41.7723,41.9662,41.753,41.782,556505.0
2020-11-20 13:10:00,43.1,43.13,42.97,43.04,174413.0,41.782,41.8111,41.656,41.7239,174413.0
2020-11-20 13:20:00,43.05,43.23,43.03,43.23,341003.0,41.7336,41.9081,41.7142,41.9081,341003.0
2020-11-20 13:30:00,43.23,43.28,43.14,43.23,227384.0,41.9081,41.9565,41.8208,41.9081,227384.0
2020-11-20 13:40:00,43.24,43.29,43.13,43.23,406013.0,41.9178,41.9662,41.8111,41.9081,406013.0
2020-11-20 13:50:00,43.23,43.23,43.06,43.06,147205.0,41.9081,41.9081,41.7433,41.7433,147205.0
2020-11-20 14:00:00,43.07,43.11,42.98,43.03,245699.0,41.753,41.7917,41.6657,41.7142,245699.0
2020-11-20 14:10:00,43.04,43.07,42.99,43.03,212384.0,41.7239,41.753,41.6754,41.7142,212384.0
2020-11-20 14:20:00,43.03,43.06,42.98,42.99,118920.0,41.7142,41.7433,41.6657,41.6754,118920.0
2020-11-20 14:30:00,43.0,43.11,42.99,43.05,416815.0,41.6851,41.7917,41.6754,41.7336,416815.0
2020-11-20 14:40:00,43.05,43.06,42.99,43.04,215977.0,41.7336,41.7433,41.6754,41.7239,215977.0
2020-11-20 14:50:00,43.04,43.11,43.03,43.11,109650.0,41.7239,41.7917,41.7142,41.7917,109650.0
2020-11-20 15:00:00,43.11,43.14,43.04,43.05,154463.0,41.7917,41.8208,41.7239,41.7336,154463.0
2020-11-20 15:10:00,43.05,43.1,42.97,42.99,251269.0,41.7336,41.782,41.656,41.6754,251269.0
2020-11-20 15:20:00,42.99,43.12,42.98,43.11,236842.0,41.6754,41.8014,41.6657,41.7917,236842.0
2020-11-20 15:30:00,43.1,43.21,43.05,43.2,277982.0,41.782,41.8887,41.7336,41.879,277982.0
2020-11-20 15:40:00,43.2,43.32,43.17,43.27,531730.0,41.879,41.9953,41.8499,41.9468,531730.0
2020-11-20 15:50:00,43.26,43.27,43.01,43.04,1704426.0,41.9372,41.9468,41.6948,41.7239,1704426.0
2020-11-23 09:30:00,43.96,43.97,43.56,43.87,909652.0,42.6157,42.6254,42.228,42.5285,909652.0
2020-11-23 09:40:00,43.86,43.97,43.63,43.83,490713.0,42.5188,42.6254,42.2958,42.4897,490713.0
2020-11-23 09:50:00,43.83,43.96,43.76,43.82,497077.0,42.4897,42.6157,42.4219,42.48,497077.0
2020-11-23 10:00:00,43.83,44.08,43.76,44.05,559065.0,42.4897,42.7321,42.4219,42.703,559065.0
2020-11-23 10:10:00,44.05,44.25,44.02,44.17,542046.0,42.703,42.8969,42.6739,42.8193,542046.0
2020-11-23 10:20:00,44.18,44.34,44.14,44.23,774268.0,42.829,42.9841,42.7902,42.8775,774268.0
2020-11-23 10:30:00,44.23,44.28,44.0,44.18,516629.0,42.8775,42.926,42.6545,42.829,516629.0
2020-11-23 10:40:00,44.19,44.26,44.04,44.19,644356.0,42.8387,42.9066,42.6933,42.8387,644356.0
2020-11-23 10:50:00,44.19,44.5,44.17,44.5,655480.0,42.8387,43.1392,42.8193,43.1392,655480.0
2020-11-23 11:00:00,44.5,44.58,44.12,44.13,576989.0,43.1392,43.2168,42.7709,42.7805,576989.0
2020-11-23 11:10:00,44.13,44.26,44.1,44.26,351683.0,42.7805,42.9066,42.7515,42.9066,351683.0
2020-11-23 11:20:00,44.26,44.28,44.18,44.23,204685.0,42.9066,42.926,42.829,42.8775,204685.0
2020-11-23 11:30:00,44.22,44.24,43.83,43.96,419816.0,42.8678,42.8872,42.4897,42.6157,419816.0
2020-11-23 11:40:00,43.96,44.09,43.95,44.07,234052.0,42.6157,42.7418,42.6061,42.7224,234052.0
2020-11-23 11:50:00,44.07,44.27,44.03,44.26,366012.0,42.7224,42.9163,42.6836,42.9066,366012.0
2020-11-23 12:00:00,44.26,44.3,44.18,44.22,189431.0,42.9066,42.9453,42.829,42.8678,189431.0
2020-11-23 12:10:00,44.22,44.26,44.14,44.19,178952.0,42.8678,42.9066,42.7902,42.8387,178952.0
2020-11-23 12:20:00,44.19,44.28,44.14,44.15,180679.0,42.8387,42.926,42.7902,42.7999,180679.0
2020-11-23 12:30:00,44.15,44.3,44.12,44.27,203828.0,42.7999,42.9453,42.7709,42.9163,203828.0
2020-11-23 12:40:00,44.28,44.59,44.19,44.58,638852.0,42.926,43.2265,42.8387,43.2168,638852.0
2020-11-23 12:50:00,44.58,44.68,44.5,44.68,471364.0,43.2168,43.3137,43.1392,43.3137,471364.0
2020-11-23 13:00:00,44.66,44.77,44.65,44.75,485921.0,43.2943,43.401,43.2846,43.3816,485921.0
2020-11-23 13:10:00,44.75,44.82,44.71,44.81,445950.0,43.3816,43.4494,43.3428,43.4398,445950.0
2020-11-23 13:20:00,44.81,44.89,44.77,44.87,326662.0,43.4398,43.5173,43.401,43.4979,326662.0
2020-11-23 13:30:00,44.87,44.9,44.8,44.83,365826.0,43.4979,43.527,43.4301,43.4591,365826.0
2020-11-23 13:40:00,44.83,44.85,44.74,44.84,501151.0,43.4591,43.4785,43.3719,43.4688,501151.0
2020-11-23 13:50:00,44.83,44.95,44.81,44.81,569780.0,43.4591,43.5755,43.4398,43.4398,569780.0
2020-11-23 14:00:00,44.81,44.82,44.68,44.7,441737.0,43.4398,43.4494,43.3137,43.3331,441737.0
2020-11-23 14:10:00,44.7,44.95,44.69,44.9,381848.0,43.3331,43.5755,43.3234,43.527,381848.0
2020-11-23 14:20:00,44.9,45.06,44.9,45.06,882257.0,43.527,43.6821,43.527,43.6821,882257.0
2020-11-23 14:30:00,45.06,45.16,44.96,44.97,830548.0,43.6821,43.7791,43.5852,43.5949,830548.0
2020-11-23 14:40:00,44.97,44.99,44.86,44.86,287504.0,43.5949,43.6142,43.4882,43.4882,287504.0
2020-11-23 14:50:00,44.86,45.0,44.86,44.99,313475.0,43.4882,43.6239,43.4882,43.6142,313475.0
2020-11-23 15:00:00,44.98,45.11,44.93,44.96,515056.0,43.6046,43.7306,43.5561,43.5852,515056.0
2020-11-23 15:10:00,44.96,45.01,44.89,44.95,416210.0,43.5852,43.6336,43.5173,43.5755,416210.0
2020-11-23 15:20:00,44.95,45.06,44.88,44.94,390178.0,43.5755,43.6821,43.5076,43.5658,390178.0
2020-11-23 15:30:00,44.93,44.94,44.8,44.88,400442.0,43.5561,43.5658,43.4301,43.5076,400442.0
2020-11-23 15:40:00,44.88,44.94,44.82,44.85,516218.0,43.5076,43.5658,43.4494,43.4785,516218.0
2020-11-23 15:50:00,44.84,44.9,44.75,44.77,1395372.0,43.4688,43.527,43.3816,43.401,1395372.0
2020-11-24 09:30:00,45.91,45.93,45.3,45.51,1472177.0,44.5061,44.5255,43.9148,44.1183,1472177.0
2020-11-24 09:40:00,45.51,45.53,45.07,45.14,708722.0,44.1183,44.1377,43.6918,43.7597,708722.0
2020-11-24 09:50:00,45.14,45.94,45.08,45.9,998031.0,43.7597,44.5352,43.7015,44.4964,998031.0
2020-11-24 10:00:00,45.89,46.3,45.89,46.24,785195.0,44.4867,44.8842,44.4867,44.826,785195.0
2020-11-24 10:10:00,46.25,46.38,45.84,46.11,810149.0,44.8357,44.9617,44.4383,44.7,810149.0
2020-11-24 10:20:00,46.13,46.48,46.13,46.32,672389.0,44.7194,45.0587,44.7194,44.9036,672389.0
2020-11-24 10:30:00,46.33,46.37,45.95,46.01,533124.0,44.9133,44.952,44.5449,44.6031,533124.0
2020-11-24 10:40:00,46.02,46.28,45.96,46.26,456647.0,44.6128,44.8648,44.5546,44.8454,456647.0
2020-11-24 10:50:00,46.25,46.43,46.11,46.2,409696.0,44.8357,45.0102,44.7,44.7872,409696.0
2020-11-24 11:00:00,46.2,46.44,46.06,46.42,319074.0,44.7872,45.0199,44.6515,45.0005,319074.0
2020-11-24 11:10:00,46.42,46.51,46.35,46.39,585584.0,45.0005,45.0878,44.9327,44.9714,585584.0
2020-11-24 11:20:00,46.4,46.5,46.19,46.29,349959.0,44.9811,45.0781,44.7776,44.8745,349959.0
2020-11-24 11:30:00,46.29,46.5,46.29,46.49,351567.0,44.8745,45.0781,44.8745,45.0684,351567.0
2020-11-24 11:40:00,46.49,46.5,46.32,46.32,301680.0,45.0684,45.0781,44.9036,44.9036,301680.0
2020-11-24 11:50:00,46.31,46.44,46.24,46.28,313394.0,44.8939,45.0199,44.826,44.8648,313394.0
2020-11-24 12:00:00,46.28,46.32,46.19,46.21,223427.0,44.8648,44.9036,44.7776,44.7969,223427.0
2020-11-24 12:10:00,46.2,46.41,46.18,46.28,276240.0,44.7872,44.9908,44.7679,44.8648,276240.0
2020-11-24 12:20:00,46.28,46.3,46.13,46.3,148292.0,44.8648,44.8842,44.7194,44.8842,148292.0
2020-11-24 12:30:00,46.3,46.39,46.28,46.32,300184.0,44.8842,44.9714,44.8648,44.9036,300184.0
2020-11-24 12:40:00,46.32,46.45,46.31,46.34,272271.0,44.9036,45.0296,44.8939,44.923,272271.0
2020-11-24 12:50:00,46.34,46.38,46.32,46.35,149903.0,44.923,44.9617,44.9036,44.9327,149903.0
2020-11-24 13:00:00,46.35,46.5,46.34,46.48,257355.0,44.9327,45.0781,44.923,45.0587,257355.0
2020-11-24 13:10:00,46.49,46.5,46.44,46.5,403355.0,45.0684,45.0781,45.0199,45.0781,403355.0
2020-11-24 13:20:00,46.49,46.5,46.34,46.38,216917.0,45.0684,45.0781,44.923,44.9617,216917.0
2020-11-24 13:30:00,46.38,46.39,46.26,46.3,233658.0,44.9617,44.9714,44.8454,44.8842,233658.0
2020-11-24 13:40:00,46.3,46.45,46.3,46.41,183793.0,44.8842,45.0296,44.8842,44.9908,183793.0
2020-11-24 13:50:00,46.41,46.42,46.33,46.34,112952.0,44.9908,45.0005,44.9133,44.923,112952.0
2020-11-24 14:00:00,46.34,46.43,46.33,46.36,233879.0,44.923,45.0102,44.9133,44.9424,233879.0
2020-11-24 14:10:00,46.35,46.49,46.35,46.41,191966.0,44.9327,45.0684,44.9327,44.9908,191966.0
2020-11-24 14:20:00,46.41,46.42,46.25,46.25,132633.0,44.9908,45.0005,44.8357,44.8357,132633.0
2020-11-24 14:30:00,46.25,46.48,46.21,46.46,296387.0,44.8357,45.0587,44.7969,45.0393,296387.0
2020-11-24 14:40:00,46.45,46.5,46.36,46.39,386926.0,45.0296,45.0781,44.9424,44.9714,386926.0
2020-11-24 14:50:00,46.4,46.45,46.38,46.42,159653.0,44.9811,45.0296,44.9617,45.0005,159653.0
2020-11-24 15:00:00,46.41,46.7,46.4,46.61,572461.0,44.9908,45.272,44.9811,45.1847,572461.0
2020-11-24 15:10:00,46.61,46.71,46.51,46.52,238402.0,45.1847,45.2817,45.0878,45.0975,238402.0
2020-11-24 15:20:00,46.52,46.59,46.5,46.51,241789.0,45.0975,45.1653,45.0781,45.0878,241789.0
2020-11-24 15:30:00,46.51,46.56,46.41,46.44,355762.0,45.0878,45.1362,44.9908,45.0199,355762.0
2020-11-24 15:40:00,46.43,46.53,46.36,46.46,441649.0,45.0102,45.1072,44.9424,45.0393,441649.0
2020-11-24 15:50:00,46.46,46.55,46.42,46.46,894171.0,45.0393,45.1265,45.0005,45.0393,894171.0
2020-11-25 09:30:00,45.61,46.06,45.07,45.12,1488474.0,44.2153,44.6515,43.6918,43.7403,1488474.0
2020-11-25 09:40:00,45.11,45.39,44.82,44.84,956303.0,43.7306,44.002,43.4494,43.4688,956303.0
2020-11-25 09:50:00,44.84,45.04,44.76,45.01,654734.0,43.4688,43.6627,43.3913,43.6336,654734.0
2020-11-25 10:00:00,45.0,45.01,44.64,44.72,702534.0,43.6239,43.6336,43.275,43.3525,702534.0
2020-11-25 10:10:00,44.72,44.93,44.71,44.83,432317.0,43.3525,43.5561,43.3428,43.4591,432317.0
2020-11-25 10:20:00,44.85,45.12,44.83,45.11,356816.0,43.4785,43.7403,43.4591,43.7306,356816.0
2020-11-25 10:30:00,45.1,45.18,44.88,44.88,451192.0,43.7209,43.7984,43.5076,43.5076,451192.0
2020-11-25 10:40:00,44.89,45.12,44.85,45.04,243625.0,43.5173,43.7403,43.4785,43.6627,243625.0
2020-11-25 10:50:00,45.05,45.24,45.03,45.08,262925.0,43.6724,43.8566,43.653,43.7015,262925.0
2020-11-25 11:00:00,45.08,45.36,45.05,45.32,264449.0,43.7015,43.9729,43.6724,43.9342,264449.0
2020-11-25 11:10:00,45.33,45.38,45.21,45.32,212933.0,43.9439,43.9923,43.8275,43.9342,212933.0
2020-11-25 11:20:00,45.33,45.56,45.32,45.54,316560.0,43.9439,44.1668,43.9342,44.1474,316560.0
2020-11-25 11:30:00,45.55,45.62,45.4,45.57,247243.0,44.1571,44.225,44.0117,44.1765,247243.0
2020-11-25 11:40:00,45.58,45.6,45.43,45.51,225336.0,44.1862,44.2056,44.0408,44.1183,225336.0
2020-11-25 11:50:00,45.52,45.65,45.51,45.52,171506.0,44.128,44.2541,44.1183,44.128,171506.0
2020-11-25 12:00:00,45.52,45.6,45.49,45.59,145253.0,44.128,44.2056,44.099,44.1959,145253.0
2020-11-25 12:10:00,45.58,45.68,45.53,45.64,172160.0,44.1862,44.2831,44.1377,44.2444,172160.0
2020-11-25 12:20:00,45.63,45.68,45.54,45.55,199931.0,44.2347,44.2831,44.1474,44.1571,199931.0
2020-11-25 12:30:00,45.55,45.63,45.39,45.59,618787.0,44.1571,44.2347,44.002,44.1959,618787.0
2020-11-25 12:40:00,45.59,45.6,45.43,45.51,171521.0,44.1959,44.2056,44.0408,44.1183,171521.0
2020-11-25 12:50:00,45.51,45.52,45.34,45.34,228570.0,44.1183,44.128,43.9535,43.9535,228570.0
2020-11-25 13:00:00,45.35,45.54,45.33,45.48,158258.0,43.9632,44.1474,43.9439,44.0893,158258.0
2020-11-25 13:10:00,45.49,45.49,45.26,45.33,369659.0,44.099,44.099,43.876,43.9439,369659.0
2020-11-25 13:20:00,45.33,45.47,45.3,45.4,146403.0,43.9439,44.0796,43.9148,44.0117,146403.0
2020-11-25 13:30:00,45.41,45.45,45.37,45.39,109169.0,44.0214,44.0602,43.9826,44.002,109169.0
2020-11-25 13:40:00,45.38,45.41,45.32,45.34,121535.0,43.9923,44.0214,43.9342,43.9535,121535.0
2020-11-25 13:50:00,45.34,45.44,45.33,45.44,113430.0,43.9535,44.0505,43.9439,44.0505,113430.0
2020-11-25 14:00:00,45.43,45.44,45.22,45.26,161405.0,44.0408,44.0505,43.8372,43.876,161405.0
2020-11-25 14:10:00,45.28,45.28,45.15,45.2,142688.0,43.8954,43.8954,43.7694,43.8178,142688.0
2020-11-25 14:20:00,45.19,45.32,45.16,45.28,147702.0,43.8081,43.9342,43.7791,43.8954,147702.0
2020-11-25 14:30:00,45.29,45.32,45.21,45.25,127404.0,43.9051,43.9342,43.8275,43.8663,127404.0
2020-11-25 14:40:00,45.25,45.38,45.24,45.35,100064.0,43.8663,43.9923,43.8566,43.9632,100064.0
2020-11-25 14:50:00,45.36,45.38,45.27,45.34,143614.0,43.9729,43.9923,43.8857,43.9535,143614.0
2020-11-25 15:00:00,45.33,45.42,45.32,45.4,127510.0,43.9439,44.0311,43.9342,44.0117,127510.0
2020-11-25 15:10:00,45.41,45.49,45.41,45.46,205022.0,44.0214,44.099,44.0214,44.0699,205022.0
2020-11-25 15:20:00,45.46,45.48,45.43,45.45,147717.0,44.0699,44.0893,44.0408,44.0602,147717.0
2020-11-25 15:30:00,45.45,45.46,45.34,45.36,252241.0,44.0602,44.0699,43.9535,43.9729,252241.0
2020-11-25 15:40:00,45.35,45.5,45.35,45.47,254348.0,43.9632,44.1087,43.9632,44.0796,254348.0
2020-11-25 15:50:00,45.46,45.55,45.42,45.48,599024.0,44.0699,44.1571,44.0311,44.0893,599024.0
2020-11-27 09:30:00,45.35,45.54,45.04,45.52,618909.0,43.9632,44.1474,43.6627,44.128,618909.0
2020-11-27 09:40:00,45.53,45.59,45.22,45.23,361520.0,44.1377,44.1959,43.8372,43.8469,361520.0
2020-11-27 09:50:00,45.23,45.3,44.75,44.94,496725.0,43.8469,43.9148,43.3816,43.5658,496725.0
2020-11-27 10:00:00,44.95,45.14,44.93,45.0,289216.0,43.5755,43.7597,43.5561,43.6239,289216.0
2020-11-27 10:10:00,45.0,45.16,44.9,44.93,283925.0,43.6239,43.7791,43.527,43.5561,283925.0
2020-11-27 10:20:00,44.94,45.12,44.92,45.04,225078.0,43.5658,43.7403,43.5464,43.6627,225078.0
2020-11-27 10:30:00,45.05,45.19,44.95,45.15,201086.0,43.6724,43.8081,43.5755,43.7694,201086.0
2020-11-27 10:40:00,45.16,45.29,45.14,45.27,143064.0,43.7791,43.9051,43.7597,43.8857,143064.0
2020-11-27 10:50:00,45.27,45.36,45.11,45.11,175214.0,43.8857,43.9729,43.7306,43.7306,175214.0
2020-11-27 11:00:00,45.12,45.17,45.05,45.05,174081.0,43.7403,43.7887,43.6724,43.6724,174081.0
2020-11-27 11:10:00,45.05,45.1,45.01,45.02,149757.0,43.6724,43.7209,43.6336,43.6433,149757.0
2020-11-27 11:20:00,45.02,45.1,44.96,44.99,231312.0,43.6433,43.7209,43.5852,43.6142,231312.0
2020-11-27 11:30:00,44.98,45.05,44.86,45.04,357897.0,43.6046,43.6724,43.4882,43.6627,357897.0
2020-11-27 11:40:00,45.05,45.19,45.04,45.19,179338.0,43.6724,43.8081,43.6627,43.8081,179338.0
2020-11-27 11:50:00,45.19,45.3,45.16,45.26,167694.0,43.8081,43.9148,43.7791,43.876,167694.0
2020-11-27 12:00:00,45.27,45.28,45.05,45.1,93153.0,43.8857,43.8954,43.6724,43.7209,93153.0
2020-11-27 12:10:00,45.11,45.11,44.97,45.01,152460.0,43.7306,43.7306,43.5949,43.6336,152460.0
2020-11-27 12:20:00,45.01,45.04,44.96,44.97,161994.0,43.6336,43.6627,43.5852,43.5949,161994.0
2020-11-27 12:30:00,44.97,45.03,44.96,44.98,120043.0,43.5949,43.653,43.5852,43.6046,120043.0
2020-11-27 12:40:00,44.97,45.14,44.96,45.06,322782.0,43.5949,43.7597,43.5852,43.6821,322782.0
2020-11-27 12:50:00,45.07,45.1,45.01,45.06,290105.0,43.6918,43.7209,43.6336,43.6821,290105.0
2020-11-30 09:30:00,44.96,45.32,44.77,45.03,723177.0,43.5852,43.9342,43.401,43.653,723177.0
2020-11-30 09:40:00,45.03,45.13,44.92,44.98,413747.0,43.653,43.75,43.5464,43.6046,413747.0
2020-11-30 09:50:00,44.98,45.1,44.66,44.84,462059.0,43.6046,43.7209,43.2943,43.4688,462059.0
2020-11-30 10:00:00,44.86,44.88,44.4,44.45,491985.0,43.4882,43.5076,43.0423,43.0908,491985.0
2020-11-30 10:10:00,44.45,44.51,44.16,44.16,469064.0,43.0908,43.1489,42.8096,42.8096,469064.0
2020-11-30 10:20:00,44.17,44.3,43.62,43.95,716822.0,42.8193,42.9453,42.2861,42.6061,716822.0
2020-11-30 10:30:00,43.95,44.07,43.73,43.75,500927.0,42.6061,42.7224,42.3928,42.4122,500927.0
2020-11-30 10:40:00,43.74,44.0,43.65,43.91,413393.0,42.4025,42.6545,42.3152,42.5673,413393.0
2020-11-30 10:50:00,43.93,44.21,43.89,44.19,426737.0,42.5867,42.8581,42.5479,42.8387,426737.0
2020-11-30 11:00:00,44.19,44.24,44.06,44.21,232896.0,42.8387,42.8872,42.7127,42.8581,232896.0
2020-11-30 11:10:00,44.2,44.34,44.04,44.09,186845.0,42.8484,42.9841,42.6933,42.7418,186845.0
2020-11-30 11:20:00,44.09,44.16,44.04,44.05,179866.0,42.7418,42.8096,42.6933,42.703,179866.0
2020-11-30 11:30:00,44.06,44.15,43.97,44.07,196407.0,42.7127,42.7999,42.6254,42.7224,196407.0
2020-11-30 11:40:00,44.07,44.16,44.03,44.14,132141.0,42.7224,42.8096,42.6836,42.7902,132141.0
2020-11-30 11:50:00,44.14,44.2,44.05,44.05,186238.0,42.7902,42.8484,42.703,42.703,186238.0
2020-11-30 12:00:00,44.04,44.19,44.01,44.17,178176.0,42.6933,42.8387,42.6642,42.8193,178176.0
2020-11-30 12:10:00,44.18,44.21,44.15,44.15,136545.0,42.829,42.8581,42.7999,42.7999,136545.0
2020-11-30 12:20:00,44.16,44.16,44.07,44.12,164330.0,42.8096,42.8096,42.7224,42.7709,164330.0
2020-11-30 12:30:00,44.11,44.27,44.09,44.23,187406.0,42.7612,42.9163,42.7418,42.8775,187406.0
2020-11-30 12:40:00,44.23,44.27,44.14,44.26,152746.0,42.8775,42.9163,42.7902,42.9066,152746.0
2020-11-30 12:50:00,44.26,44.35,44.14,44.33,247304.0,42.9066,42.9938,42.7902,42.9744,247304.0
2020-11-30 13:00:00,44.33,44.37,44.2,44.24,198631.0,42.9744,43.0132,42.8484,42.8872,198631.0
2020-11-30 13:10:00,44.24,44.27,44.2,44.2,146124.0,42.8872,42.9163,42.8484,42.8484,146124.0
2020-11-30 13:20:00,44.21,44.32,44.19,44.28,149015.0,42.8581,42.9647,42.8387,42.926,149015.0
2020-11-30 13:30:00,44.29,44.29,44.17,44.19,93363.0,42.9357,42.9357,42.8193,42.8387,93363.0
2020-11-30 13:40:00,44.19,44.32,44.17,44.31,101325.0,42.8387,42.9647,42.8193,42.955,101325.0
2020-11-30 13:50:00,44.32,44.34,44.26,44.28,105486.0,42.9647,42.9841,42.9066,42.926,105486.0
2020-11-30 14:00:00,44.28,44.28,44.18,44.25,127721.0,42.926,42.926,42.829,42.8969,127721.0
2020-11-30 14:10:00,44.25,44.29,44.19,44.25,99996.0,42.8969,42.9357,42.8387,42.8969,99996.0
2020-11-30 14:20:00,44.24,44.26,44.19,44.21,79236.0,42.8872,42.9066,42.8387,42.8581,79236.0
2020-11-30 14:30:00,44.2,44.22,44.14,44.16,123951.0,42.8484,42.8678,42.7902,42.8096,123951.0
2020-11-30 14:40:00,44.16,44.23,44.11,44.21,169074.0,42.8096,42.8775,42.7612,42.8581,169074.0
2020-11-30 14:50:00,44.2,44.32,44.18,44.28,143751.0,42.8484,42.9647,42.829,42.926,143751.0
2020-11-30 15:00:00,44.29,44.34,44.24,44.26,189080.0,42.9357,42.9841,42.8872,42.9066,189080.0
2020-11-30 15:10:00,44.27,44.3,44.16,44.28,240075.0,42.9163,42.9453,42.8096,42.926,240075.0
2020-11-30 15:20:00,44.28,44.34,44.18,44.18,341342.0,42.926,42.9841,42.829,42.829,341342.0
2020-11-30 15:30:00,44.18,44.23,44.16,44.16,375457.0,42.829,42.8775,42.8096,42.8096,375457.0
2020-11-30 15:40:00,44.16,44.18,43.77,43.78,774225.0,42.8096,42.829,42.4316,42.4412,774225.0
2020-11-30 15:50:00,43.78,43.92,43.66,43.85,1561559.0,42.4412,42.577,42.3249,42.5091,1561559.0
2020-12-01 09:30:00,44.82,45.15,44.56,45.07,1056526.0,43.4494,43.7694,43.1974,43.6918,1056526.0
2020-12-01 09:40:00,45.09,45.1,44.78,44.84,392813.0,43.7112,43.7209,43.4107,43.4688,392813.0
2020-12-01 09:50:00,44.84,45.03,44.8,44.87,343188.0,43.4688,43.653,43.4301,43.4979,343188.0
2020-12-01 10:00:00,44.87,45.13,44.8,45.04,421153.0,43.4979,43.75,43.4301,43.6627,421153.0
2020-12-01 10:10:00,45.03,45.3,44.98,45.26,266099.0,43.653,43.9148,43.6046,43.876,266099.0
2020-12-01 10:20:00,45.26,45.45,45.2,45.24,339417.0,43.876,44.0602,43.8178,43.8566,339417.0
2020-12-01 10:30:00,45.23,45.3,45.02,45.08,250491.0,43.8469,43.9148,43.6433,43.7015,250491.0
2020-12-01 10:40:00,45.08,45.15,45.01,45.09,325464.0,43.7015,43.7694,43.6336,43.7112,325464.0
2020-12-01 10:50:00,45.09,45.35,45.08,45.33,216234.0,43.7112,43.9632,43.7015,43.9439,216234.0
2020-12-01 11:00:00,45.33,45.42,45.3,45.38,218250.0,43.9439,44.0311,43.9148,43.9923,218250.0
2020-12-01 11:10:00,45.37,45.45,45.28,45.32,186514.0,43.9826,44.0602,43.8954,43.9342,186514.0
2020-12-01 11:20:00,45.31,45.37,45.08,45.11,198683.0,43.9245,43.9826,43.7015,43.7306,198683.0
2020-12-01 11:30:00,45.12,45.19,45.02,45.07,263646.0,43.7403,43.8081,43.6433,43.6918,263646.0
2020-12-01 11:40:00,45.07,45.13,44.96,44.96,142336.0,43.6918,43.75,43.5852,43.5852,142336.0
2020-12-01 11:50:00,44.97,44.97,44.79,44.8,188116.0,43.5949,43.5949,43.4204,43.4301,188116.0
2020-12-01 12:00:00,44.8,44.89,44.75,44.76,231010.0,43.4301,43.5173,43.3816,43.3913,231010.0
2020-12-01 12:10:00,44.76,44.77,44.68,44.73,109051.0,43.3913,43.401,43.3137,43.3622,109051.0
2020-12-01 12:20:00,44.73,44.84,44.7,44.82,123741.0,43.3622,43.4688,43.3331,43.4494,123741.0
2020-12-01 12:30:00,44.82,44.84,44.67,44.75,146180.0,43.4494,43.4688,43.304,43.3816,146180.0
2020-12-01 12:40:00,44.75,44.94,44.73,44.9,132197.0,43.3816,43.5658,43.3622,43.527,132197.0
2020-12-01 12:50:00,44.9,44.91,44.79,44.85,99638.0,43.527,43.5367,43.4204,43.4785,99638.0
2020-12-01 13:00:00,44.86,44.93,44.83,44.9,58521.0,43.4882,43.5561,43.4591,43.527,58521.0
2020-12-01 13:10:00,44.91,44.91,44.82,44.86,96544.0,43.5367,43.5367,43.4494,43.4882,96544.0
2020-12-01 13:20:00,44.85,44.93,44.84,44.87,94915.0,43.4785,43.5561,43.4688,43.4979,94915.0
2020-12-01 13:30:00,44.88,44.93,44.82,44.9,103978.0,43.5076,43.5561,43.4494,43.527,103978.0
2020-12-01 13:40:00,44.9,44.91,44.84,44.87,76440.0,43.527,43.5367,43.4688,43.4979,76440.0
2020-12-01 13:50:00,44.87,44.89,44.8,44.88,97628.0,43.4979,43.5173,43.4301,43.5076,97628.0
2020-12-01 14:00:00,44.88,45.07,44.88,45.01,190946.0,43.5076,43.6918,43.5076,43.6336,190946.0
2020-12-01 14:10:00,45.01,45.1,44.98,45.07,97973.0,43.6336,43.7209,43.6046,43.6918,97973.0
2020-12-01 14:20:00,45.06,45.07,44.93,45.02,116086.0,43.6821,43.6918,43.5561,43.6433,116086.0
2020-12-01 14:30:00,45.02,45.02,44.92,44.98,66457.0,43.6433,43.6433,43.5464,43.6046,66457.0
2020-12-01 14:40:00,44.97,45.06,44.95,45.05,122787.0,43.5949,43.6821,43.5755,43.6724,122787.0
2020-12-01 14:50:00,45.05,45.06,44.92,44.93,163232.0,43.6724,43.6821,43.5464,43.5561,163232.0
2020-12-01 15:00:00,44.93,44.93,44.67,44.73,203683.0,43.5561,43.5561,43.304,43.3622,203683.0
2020-12-01 15:10:00,44.73,44.81,44.72,44.74,107215.0,43.3622,43.4398,43.3525,43.3719,107215.0
2020-12-01 15:20:00,44.74,44.87,44.72,44.85,221279.0,43.3719,43.4979,43.3525,43.4785,221279.0
2020-12-01 15:30:00,44.84,44.87,44.57,44.59,240485.0,43.4688,43.4979,43.2071,43.2265,240485.0
2020-12-01 15:40:00,44.59,44.65,44.53,44.62,401077.0,43.2265,43.2846,43.1683,43.2556,401077.0
2020-12-01 15:50:00,44.63,44.71,44.55,44.68,797342.0,43.2653,43.3428,43.1877,43.3137,797342.0
2020-12-02 09:30:00,44.0,44.26,43.67,44.22,685349.0,42.6545,42.9066,42.3346,42.8678,685349.0
2020-12-02 09:40:00,44.21,44.38,44.08,44.21,376860.0,42.8581,43.0229,42.7321,42.8581,376860.0
2020-12-02 09:50:00,44.2,44.32,44.1,44.11,337238.0,42.8484,42.9647,42.7515,42.7612,337238.0
2020-12-02 10:00:00,44.12,44.2,44.09,44.18,322597.0,42.7709,42.8484,42.7418,42.829,322597.0
2020-12-02 10:10:00,44.17,44.21,44.1,44.2,327329.0,42.8193,42.8581,42.7515,42.8484,327329.0
2020-12-02 10:20:00,44.2,44.23,44.15,44.21,285358.0,42.8484,42.8775,42.7999,42.8581,285358.0
2020-12-02 10:30:00,44.21,44.48,44.14,44.45,298624.0,42.8581,43.1198,42.7902,43.0908,298624.0
2020-12-02 10:40:00,44.46,44.46,44.25,44.3,198968.0,43.1005,43.1005,42.8969,42.9453,198968.0
2020-12-02 10:50:00,44.29,44.42,44.18,44.37,246508.0,42.9357,43.0617,42.829,43.0132,246508.0
2020-12-02 11:00:00,44.37,44.39,44.24,44.24,174774.0,43.0132,43.0326,42.8872,42.8872,174774.0
2020-12-02 11:10:00,44.25,44.39,44.24,44.36,185019.0,42.8969,43.0326,42.8872,43.0035,185019.0
2020-12-02 11:20:00,44.35,44.46,44.27,44.28,174157.0,42.9938,43.1005,42.9163,42.926,174157.0
2020-12-02 11:30:00,44.28,44.45,44.26,44.41,145627.0,42.926,43.0908,42.9066,43.052,145627.0
2020-12-02 11:40:00,44.41,44.42,44.29,44.4,117937.0,43.052,43.0617,42.9357,43.0423,117937.0
2020-12-02 11:50:00,44.4,44.44,44.33,44.34,114051.0,43.0423,43.0811,42.9744,42.9841,114051.0
2020-12-02 12:00:00,44.34,44.45,44.33,44.42,95058.0,42.9841,43.0908,42.9744,43.0617,95058.0
2020-12-02 12:10:00,44.41,44.42,44.35,44.41,78300.0,43.052,43.0617,42.9938,43.052,78300.0
2020-12-02 12:20:00,44.42,44.58,44.41,44.53,128595.0,43.0617,43.2168,43.052,43.1683,128595.0
2020-12-02 12:30:00,44.52,44.53,44.36,44.39,159997.0,43.1586,43.1683,43.0035,43.0326,159997.0
2020-12-02 12:40:00,44.4,44.44,44.37,44.38,127355.0,43.0423,43.0811,43.0132,43.0229,127355.0
2020-12-02 12:50:00,44.38,44.5,44.36,44.41,246863.0,43.0229,43.1392,43.0035,43.052,246863.0
2020-12-02 13:00:00,44.4,44.48,44.39,44.47,64532.0,43.0423,43.1198,43.0326,43.1101,64532.0
2020-12-02 13:10:00,44.48,44.49,44.37,44.39,134104.0,43.1198,43.1295,43.0132,43.0326,134104.0
2020-12-02 13:20:00,44.39,44.43,44.29,44.43,144173.0,43.0326,43.0714,42.9357,43.0714,144173.0
2020-12-02 13:30:00,44.44,44.47,44.31,44.37,117333.0,43.0811,43.1101,42.955,43.0132,117333.0
2020-12-02 13:40:00,44.37,44.4,44.28,44.32,108864.0,43.0132,43.0423,42.926,42.9647,108864.0
2020-12-02 13:50:00,44.32,44.37,44.29,44.34,91401.0,42.9647,43.0132,42.9357,42.9841,91401.0
2020-12-02 14:00:00,44.34,44.42,44.22,44.28,168948.0,42.9841,43.0617,42.8678,42.926,168948.0
2020-12-02 14:10:00,44.29,44.34,44.18,44.33,122812.0,42.9357,42.9841,42.829,42.9744,122812.0
2020-12-02 14:20:00,44.33,44.38,44.25,44.35,99520.0,42.9744,43.0229,42.8969,42.9938,99520.0
2020-12-02 14:30:00,44.35,44.57,44.35,44.48,168801.0,42.9938,43.2071,42.9938,43.1198,168801.0
2020-12-02 14:40:00,44.47,44.47,44.4,44.45,108642.0,43.1101,43.1101,43.0423,43.0908,108642.0
2020-12-02 14:50:00,44.44,44.45,44.38,44.41,107767.0,43.0811,43.0908,43.0229,43.052,107767.0
2020-12-02 15:00:00,44.42,44.45,44.31,44.33,167790.0,43.0617,43.0908,42.955,42.9744,167790.0
2020-12-02 15:10:00,44.33,44.39,44.32,44.36,101305.0,42.9744,43.0326,42.9647,43.0035,101305.0
2020-12-02 15:20:00,44.36,44.37,44.31,44.33,105220.0,43.0035,43.0132,42.955,42.9744,105220.0
2020-12-02 15:30:00,44.32,44.43,44.31,44.42,185684.0,42.9647,43.0714,42.955,43.0617,185684.0
2020-12-02 15:40:00,44.41,44.6,44.41,44.53,396314.0,43.052,43.2362,43.052,43.1683,396314.0
2020-12-02 15:50:00,44.54,44.59,44.41,44.58,827093.0,43.178,43.2265,43.052,43.2168,827093.0
2020-12-03 09:30:00,44.79,44.87,44.4,44.51,501966.0,43.4204,43.4979,43.0423,43.1489,501966.0
2020-12-03 09:40:00,44.51,44.64,44.4,44.53,400423.0,43.1489,43.275,43.0423,43.1683,400423.0
2020-12-03 09:50:00,44.53,44.58,44.22,44.22,358789.0,43.1683,43.2168,42.8678,42.8678,358789.0
2020-12-03 10:00:00,44.22,44.35,44.17,44.17,176180.0,42.8678,42.9938,42.8193,42.8193,176180.0
2020-12-03 10:10:00,44.16,44.29,44.15,44.25,293701.0,42.8096,42.9357,42.7999,42.8969,293701.0
2020-12-03 10:20:00,44.25,44.27,44.07,44.16,367991.0,42.8969,42.9163,42.7224,42.8096,367991.0
2020-12-03 10:30:00,44.16,44.38,44.12,44.31,377679.0,42.8096,43.0229,42.7709,42.955,377679.0
2020-12-03 10:40:00,44.3,44.41,44.29,44.34,200485.0,42.9453,43.052,42.9357,42.9841,200485.0
2020-12-03 10:50:00,44.34,44.34,44.17,44.19,151348.0,42.9841,42.9841,42.8193,42.8387,151348.0
2020-12-03 11:00:00,44.18,44.34,44.17,44.3,189191.0,42.829,42.9841,42.8193,42.9453,189191.0
2020-12-03 11:10:00,44.29,44.3,44.14,44.25,174871.0,42.9357,42.9453,42.7902,42.8969,174871.0
2020-12-03 11:20:00,44.25,44.26,44.17,44.21,113643.0,42.8969,42.9066,42.8193,42.8581,113643.0
2020-12-03 11:30:00,44.21,44.23,44.17,44.19,104459.0,42.8581,42.8775,42.8193,42.8387,104459.0
2020-12-03 11:40:00,44.2,44.36,44.17,44.34,132292.0,42.8484,43.0035,42.8193,42.9841,132292.0
2020-12-03 11:50:00,44.34,44.36,44.21,44.25,107572.0,42.9841,43.0035,42.8581,42.8969,107572.0
2020-12-03 12:00:00,44.25,44.36,44.24,44.3,83609.0,42.8969,43.0035,42.8872,42.9453,83609.0
2020-12-03 12:10:00,44.3,44.3,44.2,44.24,112960.0,42.9453,42.9453,42.8484,42.8872,112960.0
2020-12-03 12:20:00,44.23,44.87,44.21,44.83,1909963.0,42.8775,43.4979,42.8581,43.4591,1909963.0
2020-12-03 12:30:00,44.83,44.84,44.6,44.61,330091.0,43.4591,43.4688,43.2362,43.2459,330091.0
2020-12-03 12:40:00,44.61,44.73,44.6,44.66,162559.0,43.2459,43.3622,43.2362,43.2943,162559.0
2020-12-03 12:50:00,44.66,44.78,44.63,44.72,184536.0,43.2943,43.4107,43.2653,43.3525,184536.0
2020-12-03 13:00:00,44.73,44.77,44.65,44.67,140485.0,43.3622,43.401,43.2846,43.304,140485.0
2020-12-03 13:10:00,44.66,44.82,44.62,44.78,197247.0,43.2943,43.4494,43.2556,43.4107,197247.0
2020-12-03 13:20:00,44.79,44.84,44.65,44.65,177098.0,43.4204,43.4688,43.2846,43.2846,177098.0
2020-12-03 13:30:00,44.65,44.7,44.54,44.58,128468.0,43.2846,43.3331,43.178,43.2168,128468.0
2020-12-03 13:40:00,44.58,44.59,44.47,44.56,142605.0,43.2168,43.2265,43.1101,43.1974,142605.0
2020-12-03 13:50:00,44.55,44.58,44.45,44.47,114001.0,43.1877,43.2168,43.0908,43.1101,114001.0
2020-12-03 14:00:00,44.47,44.63,44.46,44.59,175597.0,43.1101,43.2653,43.1005,43.2265,175597.0
2020-12-03 14:10:00,44.59,44.62,44.54,44.57,121063.0,43.2265,43.2556,43.178,43.2071,121063.0
2020-12-03 14:20:00,44.57,44.57,44.43,44.49,101559.0,43.2071,43.2071,43.0714,43.1295,101559.0
2020-12-03 14:30:00,44.48,44.51,44.4,44.43,98161.0,43.1198,43.1489,43.0423,43.0714,98161.0
2020-12-03 14:40:00,44.43,44.48,44.36,44.48,137705.0,43.0714,43.1198,43.0035,43.1198,137705.0
2020-12-03 14:50:00,44.48,44.48,44.38,44.41,150551.0,43.1198,43.1198,43.0229,43.052,150551.0
2020-12-03 15:00:00,44.41,44.44,44.25,44.27,197705.0,43.052,43.0811,42.8969,42.9163,197705.0
2020-12-03 15:10:00,44.28,44.39,44.25,44.37,252959.0,42.926,43.0326,42.8969,43.0132,252959.0
2020-12-03 15:20:00,44.37,44.38,44.26,44.29,296880.0,43.0132,43.0229,42.9066,42.9357,296880.0
2020-12-03 15:30:00,44.29,44.38,44.17,44.17,309825.0,42.9357,43.0229,42.8193,42.8193,309825.0
2020-12-03 15:40:00,44.16,44.19,43.96,44.15,579204.0,42.8096,42.8387,42.6157,42.7999,579204.0
2020-12-03 15:50:00,44.14,44.18,44.0,44.11,905710.0,42.7902,42.829,42.6545,42.7612,905710.0
2020-12-04 09:30:00,44.4,44.68,44.26,44.59,645575.0,43.0423,43.3137,42.9066,43.2265,645575.0
2020-12-04 09:40:00,44.59,44.59,44.31,44.37,308834.0,43.2265,43.2265,42.955,43.0132,308834.0
2020-12-04 09:50:00,44.38,44.57,44.32,44.39,202303.0,43.0229,43.2071,42.9647,43.0326,202303.0
2020-12-04 10:00:00,44.39,44.48,44.34,44.35,223900.0,43.0326,43.1198,42.9841,42.9938,223900.0
2020-12-04 10:10:00,44.35,44.48,44.2,44.45,244278.0,42.9938,43.1198,42.8484,43.0908,244278.0
2020-12-04 10:20:00,44.45,44.65,44.44,44.6,277734.0,43.0908,43.2846,43.0811,43.2362,277734.0
2020-12-04 10:30:00,44.61,44.63,44.52,44.54,221316.0,43.2459,43.2653,43.1586,43.178,221316.0
2020-12-04 10:40:00,44.54,44.61,44.48,44.49,184233.0,43.178,43.2459,43.1198,43.1295,184233.0
2020-12-04 10:50:00,44.5,44.63,44.47,44.62,147713.0,43.1392,43.2653,43.1101,43.2556,147713.0
2020-12-04 11:00:00,44.61,44.69,44.58,44.68,334901.0,43.2459,43.3234,43.2168,43.3137,334901.0
2020-12-04 11:10:00,44.67,44.73,44.66,44.72,266482.0,43.304,43.3622,43.2943,43.3525,266482.0
2020-12-04 11:20:00,44.72,44.74,44.68,44.69,222556.0,43.3525,43.3719,43.3137,43.3234,222556.0
2020-12-04 11:30:00,44.69,44.73,44.57,44.64,246363.0,43.3234,43.3622,43.2071,43.275,246363.0
2020-12-04 11:40:00,44.64,44.66,44.53,44.53,184878.0,43.275,43.2943,43.1683,43.1683,184878.0
2020-12-04 11:50:00,44.53,44.57,44.47,44.5,185292.0,43.1683,43.2071,43.1101,43.1392,185292.0
2020-12-04 12:00:00,44.5,44.52,44.35,44.36,179979.0,43.1392,43.1586,42.9938,43.0035,179979.0
2020-12-04 12:10:00,44.37,44.44,44.31,44.4,196109.0,43.0132,43.0811,42.955,43.0423,196109.0
2020-12-04 12:20:00,44.4,44.49,44.38,44.49,113274.0,43.0423,43.1295,43.0229,43.1295,113274.0
2020-12-04 12:30:00,44.49,44.5,44.31,44.32,157930.0,43.1295,43.1392,42.955,42.9647,157930.0
2020-12-04 12:40:00,44.33,44.46,44.33,44.38,179447.0,42.9744,43.1005,42.9744,43.0229,179447.0
2020-12-04 12:50:00,44.38,44.53,44.35,44.48,408198.0,43.0229,43.1683,42.9938,43.1198,408198.0
2020-12-04 13:00:00,44.48,44.53,44.38,44.43,367631.0,43.1198,43.1683,43.0229,43.0714,367631.0
2020-12-04 13:10:00,44.43,44.44,44.35,44.38,131297.0,43.0714,43.0811,42.9938,43.0229,131297.0
2020-12-04 13:20:00,44.38,44.43,44.28,44.43,222107.0,43.0229,43.0714,42.926,43.0714,222107.0
2020-12-04 13:30:00,44.43,44.44,44.29,44.3,144122.0,43.0714,43.0811,42.9357,42.9453,144122.0
2020-12-04 13:40:00,44.3,44.39,44.24,44.37,216664.0,42.9453,43.0326,42.8872,43.0132,216664.0
2020-12-04 13:50:00,44.38,44.38,44.19,44.21,176225.0,43.0229,43.0229,42.8387,42.8581,176225.0
2020-12-04 14:00:00,44.2,44.27,44.16,44.18,227397.0,42.8484,42.9163,42.8096,42.829,227397.0
2020-12-04 14:10:00,44.18,44.26,44.16,44.21,134289.0,42.829,42.9066,42.8096,42.8581,134289.0
2020-12-04 14:20:00,44.2,44.3,44.2,44.22,181101.0,42.8484,42.9453,42.8484,42.8678,181101.0
2020-12-04 14:30:00,44.22,44.23,44.13,44.18,207970.0,42.8678,42.8775,42.7805,42.829,207970.0
2020-12-04 14:40:00,44.17,44.23,44.13,44.2,229473.0,42.8193,42.8775,42.7805,42.8484,229473.0
2020-12-04 14:50:00,44.2,44.44,44.19,44.3,540806.0,42.8484,43.0811,42.8387,42.9453,540806.0
2020-12-04 15:00:00,44.3,44.31,44.2,44.27,154720.0,42.9453,42.955,42.8484,42.9163,154720.0
2020-12-04 15:10:00,44.27,44.28,44.16,44.23,172810.0,42.9163,42.926,42.8096,42.8775,172810.0
2020-12-04 15:20:00,44.23,44.25,44.16,44.21,140599.0,42.8775,42.8969,42.8096,42.8581,140599.0
2020-12-04 15:30:00,44.22,44.25,44.17,44.18,220947.0,42.8678,42.8969,42.8193,42.829,220947.0
2020-12-04 15:40:00,44.18,44.32,44.18,44.23,338674.0,42.829,42.9647,42.829,42.8775,338674.0
2020-12-04 15:50:00,44.23,44.4,44.19,44.38,779157.0,42.8775,43.0423,42.8387,43.0229,779157.0
2020-12-07 09:30:00,44.08,44.08,44.08,44.08,0.0,42.7321,42.7321,42.7321,42.7321,0.0
2020-12-07 09:40:00,44.07,44.4,43.63,43.84,494790.0,42.7224,43.0423,42.2958,42.4994,494790.0
2020-12-07 09:50:00,43.84,43.85,43.57,43.72,324549.0,42.4994,42.5091,42.2377,42.3831,324549.0
2020-12-07 10:00:00,43.71,43.91,43.58,43.91,300487.0,42.3734,42.5673,42.2474,42.5673,300487.0
2020-12-07 10:10:00,43.91,44.19,43.89,44.15,331167.0,42.5673,42.8387,42.5479,42.7999,331167.0
2020-12-07 10:20:00,44.14,44.19,44.02,44.18,194418.0,42.7902,42.8387,42.6739,42.829,194418.0
2020-12-07 10:30:00,44.18,44.19,44.04,44.08,192933.0,42.829,42.8387,42.6933,42.7321,192933.0
2020-12-07 10:40:00,44.08,44.1,44.01,44.09,109577.0,42.7321,42.7515,42.6642,42.7418,109577.0
2020-12-07 10:50:00,44.09,44.27,44.07,44.16,110796.0,42.7418,42.9163,42.7224,42.8096,110796.0
2020-12-07 11:00:00,44.16,44.21,44.08,44.12,140387.0,42.8096,42.8581,42.7321,42.7709,140387.0
2020-12-07 11:10:00,44.12,44.22,44.1,44.13,115256.0,42.7709,42.8678,42.7515,42.7805,115256.0
2020-12-07 11:20:00,44.14,44.19,44.1,44.18,95541.0,42.7902,42.8387,42.7515,42.829,95541.0
2020-12-07 11:30:00,44.18,44.2,44.09,44.13,94532.0,42.829,42.8484,42.7418,42.7805,94532.0
2020-12-07 11:40:00,44.13,44.16,44.05,44.06,85675.0,42.7805,42.8096,42.703,42.7127,85675.0
2020-12-07 11:50:00,44.05,44.05,43.9,44.0,170225.0,42.703,42.703,42.5576,42.6545,170225.0
2020-12-07 12:00:00,44.01,44.13,43.97,44.12,107281.0,42.6642,42.7805,42.6254,42.7709,107281.0
2020-12-07 12:10:00,44.13,44.13,44.03,44.04,75441.0,42.7805,42.7805,42.6836,42.6933,75441.0
2020-12-07 12:20:00,44.04,44.08,43.97,44.07,95781.0,42.6933,42.7321,42.6254,42.7224,95781.0
2020-12-07 12:30:00,44.07,44.08,44.0,44.01,81435.0,42.7224,42.7321,42.6545,42.6642,81435.0
2020-12-07 12:40:00,44.02,44.02,43.97,43.98,60355.0,42.6739,42.6739,42.6254,42.6351,60355.0
2020-12-07 12:50:00,43.97,44.02,43.94,43.98,88512.0,42.6254,42.6739,42.5964,42.6351,88512.0
2020-12-07 13:00:00,43.97,43.97,43.88,43.91,118966.0,42.6254,42.6254,42.5382,42.5673,118966.0
2020-12-07 13:10:00,43.91,43.95,43.9,43.93,84229.0,42.5673,42.6061,42.5576,42.5867,84229.0
2020-12-07 13:20:00,43.94,43.99,43.89,43.91,98155.0,42.5964,42.6448,42.5479,42.5673,98155.0
2020-12-07 13:30:00,43.91,44.05,43.89,44.0,195215.0,42.5673,42.703,42.5479,42.6545,195215.0
2020-12-07 13:40:00,44.0,44.02,43.9,43.91,188751.0,42.6545,42.6739,42.5576,42.5673,188751.0
2020-12-07 13:50:00,43.91,43.94,43.84,43.88,147931.0,42.5673,42.5964,42.4994,42.5382,147931.0
2020-12-07 14:00:00,43.89,43.97,43.81,43.95,157331.0,42.5479,42.6254,42.4703,42.6061,157331.0
2020-12-07 14:10:00,43.94,43.99,43.88,43.93,95264.0,42.5964,42.6448,42.5382,42.5867,95264.0
2020-12-07 14:20:00,43.93,43.98,43.9,43.97,79279.0,42.5867,42.6351,42.5576,42.6254,79279.0
2020-12-07 14:30:00,43.98,43.98,43.93,43.96,71631.0,42.6351,42.6351,42.5867,42.6157,71631.0
2020-12-07 14:40:00,43.96,44.0,43.94,43.98,95498.0,42.6157,42.6545,42.5964,42.6351,95498.0
2020-12-07 14:50:00,43.98,44.1,43.94,43.97,127717.0,42.6351,42.7515,42.5964,42.6254,127717.0
2020-12-07 15:00:00,43.97,44.08,43.96,44.05,135636.0,42.6254,42.7321,42.6157,42.703,135636.0
2020-12-07 15:10:00,44.05,44.16,44.05,44.15,181987.0,42.703,42.8096,42.703,42.7999,181987.0
2020-12-07 15:20:00,44.16,44.22,44.08,44.21,176806.0,42.8096,42.8678,42.7321,42.8581,176806.0
2020-12-07 15:30:00,44.2,44.28,44.18,44.27,203866.0,42.8484,42.926,42.829,42.9163,203866.0
2020-12-07 15:40:00,44.26,44.28,44.13,44.19,316565.0,42.9066,42.926,42.7805,42.8387,316565.0
2020-12-07 15:50:00,44.18,44.35,44.18,44.31,561965.0,42.829,42.9938,42.829,42.955,561965.0
2020-12-08 09:30:00,43.68,43.95,43.42,43.93,782038.0,42.3443,42.6061,42.0923,42.5867,782038.0
2020-12-08 09:40:00,43.92,44.12,43.8,44.05,343310.0,42.577,42.7709,42.4606,42.703,343310.0
2020-12-08 09:50:00,44.04,44.18,43.99,44.03,229924.0,42.6933,42.829,42.6448,42.6836,229924.0
2020-12-08 10:00:00,44.02,44.04,43.8,43.93,268259.0,42.6739,42.6933,42.4606,42.5867,268259.0
2020-12-08 10:10:00,43.93,44.06,43.81,43.83,330704.0,42.5867,42.7127,42.4703,42.4897,330704.0
2020-12-08 10:20:00,43.83,43.85,43.72,43.79,278195.0,42.4897,42.5091,42.3831,42.4509,278195.0
2020-12-08 10:30:00,43.79,43.9,43.77,43.84,321125.0,42.4509,42.5576,42.4316,42.4994,321125.0
2020-12-08 10:40:00,43.83,43.87,43.75,43.83,236918.0,42.4897,42.5285,42.4122,42.4897,236918.0
2020-12-08 10:50:00,43.83,43.83,43.62,43.66,181391.0,42.4897,42.4897,42.2861,42.3249,181391.0
2020-12-08 11:00:00,43.66,44.0,43.66,43.92,273774.0,42.3249,42.6545,42.3249,42.577,273774.0
2020-12-08 11:10:00,43.93,43.96,43.87,43.91,161464.0,42.5867,42.6157,42.5285,42.5673,161464.0
2020-12-08 11:20:00,43.93,43.98,43.88,43.92,150127.0,42.5867,42.6351,42.5382,42.577,150127.0
2020-12-08 11:30:00,43.93,43.99,43.9,43.93,114704.0,42.5867,42.6448,42.5576,42.5867,114704.0
2020-12-08 11:40:00,43.93,43.98,43.89,43.92,110936.0,42.5867,42.6351,42.5479,42.577,110936.0
2020-12-08 11:50:00,43.92,43.96,43.84,43.86,150876.0,42.577,42.6157,42.4994,42.5188,150876.0
2020-12-08 12:00:00,43.86,43.87,43.83,43.84,79652.0,42.5188,42.5285,42.4897,42.4994,79652.0
2020-12-08 12:10:00,43.85,43.85,43.8,43.82,95724.0,42.5091,42.5091,42.4606,42.48,95724.0
2020-12-08 12:20:00,43.82,43.86,43.77,43.86,127747.0,42.48,42.5188,42.4316,42.5188,127747.0
2020-12-08 12:30:00,43.85,43.9,43.82,43.88,103538.0,42.5091,42.5576,42.48,42.5382,103538.0
2020-12-08 12:40:00,43.87,43.96,43.84,43.85,157016.0,42.5285,42.6157,42.4994,42.5091,157016.0
2020-12-08 12:50:00,43.85,43.89,43.83,43.87,122506.0,42.5091,42.5479,42.4897,42.5285,122506.0
2020-12-08 13:00:00,43.87,43.9,43.82,43.84,120873.0,42.5285,42.5576,42.48,42.4994,120873.0
2020-12-08 13:10:00,43.85,43.89,43.81,43.84,125792.0,42.5091,42.5479,42.4703,42.4994,125792.0
2020-12-08 13:20:00,43.85,43.88,43.8,43.85,89587.0,42.5091,42.5382,42.4606,42.5091,89587.0
2020-12-08 13:30:00,43.85,43.91,43.82,43.83,109559.0,42.5091,42.5673,42.48,42.4897,109559.0
2020-12-08 13:40:00,43.83,43.87,43.81,43.86,78185.0,42.4897,42.5285,42.4703,42.5188,78185.0
2020-12-08 13:50:00,43.85,43.86,43.77,43.79,108019.0,42.5091,42.5188,42.4316,42.4509,108019.0
2020-12-08 14:00:00,43.79,43.82,43.73,43.74,167845.0,42.4509,42.48,42.3928,42.4025,167845.0
2020-12-08 14:10:00,43.75,43.8,43.72,43.75,102082.0,42.4122,42.4606,42.3831,42.4122,102082.0
2020-12-08 14:20:00,43.75,43.83,43.73,43.77,97836.0,42.4122,42.4897,42.3928,42.4316,97836.0
2020-12-08 14:30:00,43.77,43.79,43.7,43.73,130196.0,42.4316,42.4509,42.3637,42.3928,130196.0
2020-12-08 14:40:00,43.73,43.86,43.73,43.78,167898.0,42.3928,42.5188,42.3928,42.4412,167898.0
2020-12-08 14:50:00,43.78,43.79,43.75,43.76,115945.0,42.4412,42.4509,42.4122,42.4219,115945.0
2020-12-08 15:00:00,43.76,43.81,43.75,43.77,71663.0,42.4219,42.4703,42.4122,42.4316,71663.0
2020-12-08 15:10:00,43.78,43.78,43.7,43.71,180317.0,42.4412,42.4412,42.3637,42.3734,180317.0
2020-12-08 15:20:00,43.71,43.72,43.63,43.65,265405.0,42.3734,42.3831,42.2958,42.3152,265405.0
2020-12-08 15:30:00,43.65,43.66,43.58,43.63,273842.0,42.3152,42.3249,42.2474,42.2958,273842.0
2020-12-08 15:40:00,43.62,43.68,43.6,43.64,358791.0,42.2861,42.3443,42.2668,42.3055,358791.0
2020-12-08 15:50:00,43.64,43.83,43.64,43.8,688462.0,42.3055,42.4897,42.3055,42.4606,688462.0
2020-12-09 09:30:00,44.13,44.55,44.01,44.4,652892.0,42.7805,43.1877,42.6642,43.0423,652892.0
2020-12-09 09:40:00,44.4,44.44,44.25,44.26,456046.0,43.0423,43.0811,42.8969,42.9066,456046.0
2020-12-09 09:50:00,44.24,44.38,44.13,44.23,349795.0,42.8872,43.0229,42.7805,42.8775,349795.0
2020-12-09 10:00:00,44.23,44.4,44.11,44.16,291559.0,42.8775,43.0423,42.7612,42.8096,291559.0
2020-12-09 10:10:00,44.16,44.22,44.05,44.19,188378.0,42.8096,42.8678,42.703,42.8387,188378.0
2020-12-09 10:20:00,44.18,44.34,44.14,44.34,167814.0,42.829,42.9841,42.7902,42.9841,167814.0
2020-12-09 10:30:00,44.34,44.39,44.27,44.3,188007.0,42.9841,43.0326,42.9163,42.9453,188007.0
2020-12-09 10:40:00,44.3,44.32,44.22,44.27,131743.0,42.9453,42.9647,42.8678,42.9163,131743.0
2020-12-09 10:50:00,44.26,44.3,44.18,44.25,132352.0,42.9066,42.9453,42.829,42.8969,132352.0
2020-12-09 11:00:00,44.25,44.28,44.14,44.16,118862.0,42.8969,42.926,42.7902,42.8096,118862.0
2020-12-09 11:10:00,44.16,44.2,44.08,44.08,103305.0,42.8096,42.8484,42.7321,42.7321,103305.0
2020-12-09 11:20:00,44.09,44.13,44.04,44.04,129550.0,42.7418,42.7805,42.6933,42.6933,129550.0
2020-12-09 11:30:00,44.04,44.08,43.94,43.98,147808.0,42.6933,42.7321,42.5964,42.6351,147808.0
2020-12-09 11:40:00,43.98,44.01,43.92,43.97,136826.0,42.6351,42.6642,42.577,42.6254,136826.0
2020-12-09 11:50:00,43.97,44.07,43.91,44.04,114341.0,42.6254,42.7224,42.5673,42.6933,114341.0
2020-12-09 12:00:00,44.04,44.11,44.03,44.08,108265.0,42.6933,42.7612,42.6836,42.7321,108265.0
2020-12-09 12:10:00,44.07,44.16,44.06,44.15,120510.0,42.7224,42.8096,42.7127,42.7999,120510.0
2020-12-09 12:20:00,44.15,44.2,44.13,44.15,161183.0,42.7999,42.8484,42.7805,42.7999,161183.0
2020-12-09 12:30:00,44.15,44.17,44.12,44.15,133411.0,42.7999,42.8193,42.7709,42.7999,133411.0
2020-12-09 12:40:00,44.15,44.19,44.05,44.1,206807.0,42.7999,42.8387,42.703,42.7515,206807.0
2020-12-09 12:50:00,44.1,44.33,44.06,44.3,147340.0,42.7515,42.9744,42.7127,42.9453,147340.0
2020-12-09 13:00:00,44.29,44.31,44.17,44.31,354844.0,42.9357,42.955,42.8193,42.955,354844.0
2020-12-09 13:10:00,44.31,44.33,44.25,44.31,239422.0,42.955,42.9744,42.8969,42.955,239422.0
2020-12-09 13:20:00,44.32,44.36,44.26,44.32,239112.0,42.9647,43.0035,42.9066,42.9647,239112.0
2020-12-09 13:30:00,44.31,44.33,44.11,44.24,397151.0,42.955,42.9744,42.7612,42.8872,397151.0
2020-12-09 13:40:00,44.23,44.31,44.13,44.22,259633.0,42.8775,42.955,42.7805,42.8678,259633.0
2020-12-09 13:50:00,44.21,44.22,44.04,44.06,190051.0,42.8581,42.8678,42.6933,42.7127,190051.0
2020-12-09 14:00:00,44.06,44.2,44.06,44.09,286212.0,42.7127,42.8484,42.7127,42.7418,286212.0
2020-12-09 14:10:00,44.09,44.15,44.05,44.11,106483.0,42.7418,42.7999,42.703,42.7612,106483.0
2020-12-09 14:20:00,44.11,44.28,44.09,44.27,135054.0,42.7612,42.926,42.7418,42.9163,135054.0
2020-12-09 14:30:00,44.27,44.3,44.19,44.21,112159.0,42.9163,42.9453,42.8387,42.8581,112159.0
2020-12-09 14:40:00,44.22,44.3,44.15,44.28,181658.0,42.8678,42.9453,42.7999,42.926,181658.0
2020-12-09 14:50:00,44.29,44.36,44.22,44.28,159977.0,42.9357,43.0035,42.8678,42.926,159977.0
2020-12-09 15:00:00,44.27,44.3,44.2,44.3,206806.0,42.9163,42.9453,42.8484,42.9453,206806.0
2020-12-09 15:10:00,44.29,44.34,44.28,44.31,222854.0,42.9357,42.9841,42.926,42.955,222854.0
2020-12-09 15:20:00,44.31,44.34,44.18,44.25,202518.0,42.955,42.9841,42.829,42.8969,202518.0
2020-12-09 15:30:00,44.25,44.33,44.23,44.29,216252.0,42.8969,42.9744,42.8775,42.9357,216252.0
2020-12-09 15:40:00,44.29,44.38,44.24,44.34,335448.0,42.9357,43.0229,42.8872,42.9841,335448.0
2020-12-09 15:50:00,44.34,44.55,44.32,44.42,1271731.0,42.9841,43.1877,42.9647,43.0617,1271731.0
2020-12-10 09:30:00,43.83,43.88,42.92,43.19,1364342.0,42.4897,42.5382,41.6075,41.8693,1364342.0
2020-12-10 09:40:00,43.2,43.2,42.85,43.06,873112.0,41.879,41.879,41.5397,41.7433,873112.0
2020-12-10 09:50:00,43.05,43.2,42.85,42.96,612618.0,41.7336,41.879,41.5397,41.6463,612618.0
2020-12-10 10:00:00,42.97,43.07,42.63,42.66,710129.0,41.656,41.753,41.3264,41.3555,710129.0
2020-12-10 10:10:00,42.67,42.85,42.64,42.77,432419.0,41.3652,41.5397,41.3361,41.4621,432419.0
2020-12-10 10:20:00,42.77,42.83,42.62,42.71,358747.0,41.4621,41.5203,41.3167,41.404,358747.0
2020-12-10 10:30:00,42.71,43.0,42.68,42.89,498312.0,41.404,41.6851,41.3749,41.5785,498312.0
2020-12-10 10:40:00,42.88,42.96,42.68,42.69,381193.0,41.5688,41.6463,41.3749,41.3846,381193.0
2020-12-10 10:50:00,42.7,42.82,42.69,42.75,331744.0,41.3943,41.5106,41.3846,41.4427,331744.0
2020-12-10 11:00:00,42.74,42.77,42.65,42.68,272379.0,41.4331,41.4621,41.3458,41.3749,272379.0
2020-12-10 11:10:00,42.68,42.74,42.64,42.69,291750.0,41.3749,41.4331,41.3361,41.3846,291750.0
2020-12-10 11:20:00,42.69,42.76,42.66,42.74,250742.0,41.3846,41.4524,41.3555,41.4331,250742.0
2020-12-10 11:30:00,42.75,42.78,42.57,42.59,308651.0,41.4427,41.4718,41.2683,41.2876,308651.0
2020-12-10 11:40:00,42.59,42.64,42.46,42.62,549956.0,41.2876,41.3361,41.1616,41.3167,549956.0
2020-12-10 11:50:00,42.61,42.62,42.49,42.54,558144.0,41.307,41.3167,41.1907,41.2392,558144.0
2020-12-10 12:00:00,42.54,42.61,42.5,42.54,371182.0,41.2392,41.307,41.2004,41.2392,371182.0
2020-12-10 12:10:00,42.54,42.81,42.52,42.79,298030.0,41.2392,41.5009,41.2198,41.4815,298030.0
2020-12-10 12:20:00,42.8,42.84,42.71,42.83,271326.0,41.4912,41.53,41.404,41.5203,271326.0
2020-12-10 12:30:00,42.83,42.85,42.78,42.81,303985.0,41.5203,41.5397,41.4718,41.5009,303985.0
2020-12-10 12:40:00,42.82,42.86,42.75,42.76,296913.0,41.5106,41.5494,41.4427,41.4524,296913.0
2020-12-10 12:50:00,42.75,42.91,42.74,42.89,271340.0,41.4427,41.5979,41.4331,41.5785,271340.0
2020-12-10 13:00:00,42.88,42.9,42.81,42.88,185558.0,41.5688,41.5882,41.5009,41.5688,185558.0
2020-12-10 13:10:00,42.88,42.94,42.86,42.9,212871.0,41.5688,41.6269,41.5494,41.5882,212871.0
2020-12-10 13:20:00,42.89,42.94,42.84,42.92,310177.0,41.5785,41.6269,41.53,41.6075,310177.0
2020-12-10 13:30:00,42.91,42.93,42.86,42.9,196872.0,41.5979,41.6172,41.5494,41.5882,196872.0
2020-12-10 13:40:00,42.91,43.1,42.89,43.09,276039.0,41.5979,41.782,41.5785,41.7723,276039.0
2020-12-10 13:50:00,43.09,43.12,42.98,43.0,242163.0,41.7723,41.8014,41.6657,41.6851,242163.0
2020-12-10 14:00:00,43.0,43.02,42.84,42.84,178036.0,41.6851,41.7045,41.53,41.53,178036.0
2020-12-10 14:10:00,42.85,42.85,42.7,42.75,223489.0,41.5397,41.5397,41.3943,41.4427,223489.0
2020-12-10 14:20:00,42.73,42.75,42.65,42.74,226525.0,41.4234,41.4427,41.3458,41.4331,226525.0
2020-12-10 14:30:00,42.74,42.84,42.71,42.83,140756.0,41.4331,41.53,41.404,41.5203,140756.0
2020-12-10 14:40:00,42.82,42.88,42.76,42.83,145329.0,41.5106,41.5688,41.4524,41.5203,145329.0
2020-12-10 14:50:00,42.83,42.88,42.73,42.75,190666.0,41.5203,41.5688,41.4234,41.4427,190666.0
2020-12-10 15:00:00,42.76,42.85,42.76,42.84,144997.0,41.4524,41.5397,41.4524,41.53,144997.0
2020-12-10 15:10:00,42.85,42.86,42.79,42.81,148898.0,41.5397,41.5494,41.4815,41.5009,148898.0
2020-12-10 15:20:00,42.8,42.86,42.79,42.8,184220.0,41.4912,41.5494,41.4815,41.4912,184220.0
2020-12-10 15:30:00,42.8,42.88,42.8,42.82,354858.0,41.4912,41.5688,41.4912,41.5106,354858.0
2020-12-10 15:40:00,42.82,42.93,42.76,42.87,385274.0,41.5106,41.6172,41.4524,41.5591,385274.0
2020-12-10 15:50:00,42.87,42.91,42.78,42.87,960790.0,41.5591,41.5979,41.4718,41.5591,960790.0
2020-12-11 09:30:00,42.48,42.6,42.26,42.53,807380.0,41.181,41.2973,40.9677,41.2295,807380.0
2020-12-11 09:40:00,42.53,42.58,42.32,42.5,353067.0,41.2295,41.2779,41.0259,41.2004,353067.0
2020-12-11 09:50:00,42.5,42.62,42.39,42.47,282622.0,41.2004,41.3167,41.0938,41.1713,282622.0
2020-12-11 10:00:00,42.47,42.68,42.41,42.41,330654.0,41.1713,41.3749,41.1131,41.1131,330654.0
2020-12-11 10:10:00,42.4,42.5,42.31,42.48,295367.0,41.1034,41.2004,41.0162,41.181,295367.0
2020-12-11 10:20:00,42.47,42.5,42.28,42.29,203415.0,41.1713,41.2004,40.9871,40.9968,203415.0
2020-12-11 10:30:00,42.3,42.33,42.21,42.24,402472.0,41.0065,41.0356,40.9193,40.9483,402472.0
2020-12-11 10:40:00,42.25,42.28,42.05,42.06,319679.0,40.958,40.9871,40.7642,40.7738,319679.0
2020-12-11 10:50:00,42.06,42.13,42.02,42.02,451216.0,40.7738,40.8417,40.7351,40.7351,451216.0
2020-12-11 11:00:00,42.03,42.13,42.01,42.04,329157.0,40.7448,40.8417,40.7254,40.7545,329157.0
2020-12-11 11:10:00,42.04,42.18,42.03,42.12,220095.0,40.7545,40.8902,40.7448,40.832,220095.0
2020-12-11 11:20:00,42.12,42.15,41.95,41.99,435297.0,40.832,40.8611,40.6672,40.706,435297.0
2020-12-11 11:30:00,42.0,42.02,41.79,41.86,328370.0,40.7157,40.7351,40.5121,40.58,328370.0
2020-12-11 11:40:00,41.87,41.97,41.85,41.95,213009.0,40.5897,40.6866,40.5703,40.6672,213009.0
2020-12-11 11:50:00,41.96,42.03,41.87,41.9,188568.0,40.6769,40.7448,40.5897,40.6187,188568.0
2020-12-11 12:00:00,41.91,41.94,41.83,41.85,141483.0,40.6284,40.6575,40.5509,40.5703,141483.0
2020-12-11 12:10:00,41.85,41.87,41.63,41.65,376173.0,40.5703,40.5897,40.357,40.3764,376173.0
2020-12-11 12:20:00,41.65,41.76,41.62,41.76,224500.0,40.3764,40.483,40.3473,40.483,224500.0
2020-12-11 12:30:00,41.75,41.87,41.69,41.78,560692.0,40.4733,40.5897,40.4152,40.5024,560692.0
2020-12-11 12:40:00,41.77,41.88,41.75,41.87,184514.0,40.4927,40.5993,40.4733,40.5897,184514.0
2020-12-11 12:50:00,41.87,41.98,41.86,41.95,488853.0,40.5897,40.6963,40.58,40.6672,488853.0
2020-12-11 13:00:00,41.95,42.11,41.93,42.0,831801.0,40.6672,40.8223,40.6478,40.7157,831801.0
2020-12-11 13:10:00,41.99,42.09,41.95,42.01,267708.0,40.706,40.8029,40.6672,40.7254,267708.0
2020-12-11 13:20:00,42.02,42.11,41.95,42.1,153360.0,40.7351,40.8223,40.6672,40.8126,153360.0
2020-12-11 13:30:00,42.1,42.16,42.05,42.06,197197.0,40.8126,40.8708,40.7642,40.7738,197197.0
2020-12-11 13:40:00,42.06,42.2,42.05,42.16,201025.0,40.7738,40.9096,40.7642,40.8708,201025.0
2020-12-11 13:50:00,42.16,42.2,42.11,42.19,160386.0,40.8708,40.9096,40.8223,40.8999,160386.0
2020-12-11 14:00:00,42.19,42.2,42.1,42.11,150685.0,40.8999,40.9096,40.8126,40.8223,150685.0
2020-12-11 14:10:00,42.11,42.12,42.03,42.08,189765.0,40.8223,40.832,40.7448,40.7932,189765.0
2020-12-11 14:20:00,42.08,42.12,41.95,42.02,231085.0,40.7932,40.832,40.6672,40.7351,231085.0
2020-12-11 14:30:00,42.02,42.09,42.0,42.01,158404.0,40.7351,40.8029,40.7157,40.7254,158404.0
2020-12-11 14:40:00,42.02,42.06,41.98,42.01,169520.0,40.7351,40.7738,40.6963,40.7254,169520.0
2020-12-11 14:50:00,42.01,42.01,41.92,41.93,220336.0,40.7254,40.7254,40.6381,40.6478,220336.0
2020-12-11 15:00:00,41.94,41.96,41.86,41.88,242606.0,40.6575,40.6769,40.58,40.5993,242606.0
2020-12-11 15:10:00,41.88,41.96,41.84,41.95,233002.0,40.5993,40.6769,40.5606,40.6672,233002.0
2020-12-11 15:20:00,41.95,41.96,41.85,41.9,281186.0,40.6672,40.6769,40.5703,40.6187,281186.0
2020-12-11 15:30:00,41.9,41.99,41.85,41.96,301290.0,40.6187,40.706,40.5703,40.6769,301290.0
2020-12-11 15:40:00,41.96,42.01,41.86,41.88,445407.0,40.6769,40.7254,40.58,40.5993,445407.0
2020-12-11 15:50:00,41.88,41.98,41.86,41.92,1185572.0,40.5993,40.6963,40.58,40.6381,1185572.0
2020-12-14 09:30:00,42.49,42.54,42.11,42.18,556182.0,41.1907,41.2392,40.8223,40.8902,556182.0
2020-12-14 09:40:00,42.18,42.2,41.91,42.04,373548.0,40.8902,40.9096,40.6284,40.7545,373548.0
2020-12-14 09:50:00,42.04,42.05,41.66,41.81,408786.0,40.7545,40.7642,40.3861,40.5315,408786.0
2020-12-14 10:00:00,41.81,41.92,41.77,41.83,264861.0,40.5315,40.6381,40.4927,40.5509,264861.0
2020-12-14 10:10:00,41.84,41.93,41.8,41.9,201644.0,40.5606,40.6478,40.5218,40.6187,201644.0
2020-12-14 10:20:00,41.89,41.91,41.75,41.9,195024.0,40.609,40.6284,40.4733,40.6187,195024.0
2020-12-14 10:30:00,41.91,41.94,41.84,41.84,172441.0,40.6284,40.6575,40.5606,40.5606,172441.0
2020-12-14 10:40:00,41.85,41.86,41.64,41.67,222424.0,40.5703,40.58,40.3667,40.3958,222424.0
2020-12-14 10:50:00,41.66,41.67,41.48,41.52,298805.0,40.3861,40.3958,40.2116,40.2504,298805.0
2020-12-14 11:00:00,41.53,41.62,41.43,41.44,232662.0,40.2601,40.3473,40.1631,40.1728,232662.0
2020-12-14 11:10:00,41.43,41.49,41.42,41.48,160061.0,40.1631,40.2213,40.1534,40.2116,160061.0
2020-12-14 11:20:00,41.49,41.6,41.48,41.55,226667.0,40.2213,40.3279,40.2116,40.2794,226667.0
2020-12-14 11:30:00,41.55,41.68,41.47,41.65,227269.0,40.2794,40.4055,40.2019,40.3764,227269.0
2020-12-14 11:40:00,41.64,41.69,41.57,41.69,150547.0,40.3667,40.4152,40.2988,40.4152,150547.0
2020-12-14 11:50:00,41.69,41.74,41.67,41.71,114033.0,40.4152,40.4636,40.3958,40.4345,114033.0
2020-12-14 12:00:00,41.71,41.81,41.7,41.8,134495.0,40.4345,40.5315,40.4249,40.5218,134495.0
2020-12-14 12:10:00,41.81,41.84,41.65,41.66,134051.0,40.5315,40.5606,40.3764,40.3861,134051.0
2020-12-14 12:20:00,41.66,41.71,41.61,41.7,91776.0,40.3861,40.4345,40.3376,40.4249,91776.0
2020-12-14 12:30:00,41.69,41.72,41.61,41.71,133000.0,40.4152,40.4442,40.3376,40.4345,133000.0
2020-12-14 12:40:00,41.71,41.78,41.7,41.71,118659.0,40.4345,40.5024,40.4249,40.4345,118659.0
2020-12-14 12:50:00,41.7,41.8,41.7,41.77,142133.0,40.4249,40.5218,40.4249,40.4927,142133.0
2020-12-14 13:00:00,41.78,41.84,41.65,41.7,119446.0,40.5024,40.5606,40.3764,40.4249,119446.0
2020-12-14 13:10:00,41.7,41.76,41.69,41.74,62162.0,40.4249,40.483,40.4152,40.4636,62162.0
2020-12-14 13:20:00,41.73,41.82,41.71,41.77,107433.0,40.4539,40.5412,40.4345,40.4927,107433.0
2020-12-14 13:30:00,41.78,41.91,41.77,41.88,137248.0,40.5024,40.6284,40.4927,40.5993,137248.0
2020-12-14 13:40:00,41.88,41.9,41.72,41.75,71116.0,40.5993,40.6187,40.4442,40.4733,71116.0
2020-12-14 13:50:00,41.75,41.82,41.7,41.74,77614.0,40.4733,40.5412,40.4249,40.4636,77614.0
2020-12-14 14:00:00,41.74,41.93,41.74,41.89,209093.0,40.4636,40.6478,40.4636,40.609,209093.0
2020-12-14 14:10:00,41.89,41.91,41.83,41.88,72760.0,40.609,40.6284,40.5509,40.5993,72760.0
2020-12-14 14:20:00,41.88,41.88,41.78,41.79,107273.0,40.5993,40.5993,40.5024,40.5121,107273.0
2020-12-14 14:30:00,41.78,41.81,41.66,41.69,97912.0,40.5024,40.5315,40.3861,40.4152,97912.0
2020-12-14 14:40:00,41.7,41.77,41.69,41.76,88536.0,40.4249,40.4927,40.4152,40.483,88536.0
2020-12-14 14:50:00,41.75,41.83,41.73,41.77,94764.0,40.4733,40.5509,40.4539,40.4927,94764.0
2020-12-14 15:00:00,41.77,41.79,41.74,41.76,106142.0,40.4927,40.5121,40.4636,40.483,106142.0
2020-12-14 15:10:00,41.76,41.83,41.75,41.79,107379.0,40.483,40.5509,40.4733,40.5121,107379.0
2020-12-14 15:20:00,41.8,41.85,41.77,41.77,101779.0,40.5218,40.5703,40.4927,40.4927,101779.0
2020-12-14 15:30:00,41.78,41.78,41.6,41.61,168310.0,40.5024,40.5024,40.3279,40.3376,168310.0
2020-12-14 15:40:00,41.61,41.68,41.55,41.66,257186.0,40.3376,40.4055,40.2794,40.3861,257186.0
2020-12-14 15:50:00,41.66,41.7,41.59,41.62,706536.0,40.3861,40.4249,40.3182,40.3473,706536.0
2020-12-15 09:30:00,41.99,42.11,41.83,41.91,533771.0,40.706,40.8223,40.5509,40.6284,533771.0
2020-12-15 09:40:00,41.92,42.17,41.76,41.78,367192.0,40.6381,40.8805,40.483,40.5024,367192.0
2020-12-15 09:50:00,41.79,41.83,41.6,41.63,377156.0,40.5121,40.5509,40.3279,40.357,377156.0
2020-12-15 10:00:00,41.64,41.8,41.53,41.71,325816.0,40.3667,40.5218,40.2601,40.4345,325816.0
2020-12-15 10:10:00,41.72,41.81,41.62,41.63,229303.0,40.4442,40.5315,40.3473,40.357,229303.0
2020-12-15 10:20:00,41.63,41.64,41.49,41.54,252021.0,40.357,40.3667,40.2213,40.2697,252021.0
2020-12-15 10:30:00,41.54,41.59,41.33,41.36,334346.0,40.2697,40.3182,40.0662,40.0953,334346.0
2020-12-15 10:40:00,41.36,41.53,41.31,41.52,337217.0,40.0953,40.2601,40.0468,40.2504,337217.0
2020-12-15 10:50:00,41.53,41.67,41.49,41.65,212919.0,40.2601,40.3958,40.2213,40.3764,212919.0
2020-12-15 11:00:00,41.65,41.65,41.41,41.62,320461.0,40.3764,40.3764,40.1437,40.3473,320461.0
2020-12-15 11:10:00,41.62,41.67,41.56,41.63,211823.0,40.3473,40.3958,40.2891,40.357,211823.0
2020-12-15 11:20:00,41.63,41.67,41.57,41.6,176142.0,40.357,40.3958,40.2988,40.3279,176142.0
2020-12-15 11:30:00,41.6,41.65,41.51,41.54,255723.0,40.3279,40.3764,40.2407,40.2697,255723.0
2020-12-15 11:40:00,41.54,41.61,41.49,41.52,169726.0,40.2697,40.3376,40.2213,40.2504,169726.0
2020-12-15 11:50:00,41.53,41.6,41.47,41.54,131980.0,40.2601,40.3279,40.2019,40.2697,131980.0
2020-12-15 12:00:00,41.55,41.63,41.49,41.5,209384.0,40.2794,40.357,40.2213,40.231,209384.0
2020-12-15 12:10:00,41.51,41.66,41.48,41.65,190806.0,40.2407,40.3861,40.2116,40.3764,190806.0
2020-12-15 12:20:00,41.64,41.67,41.6,41.66,152495.0,40.3667,40.3958,40.3279,40.3861,152495.0
2020-12-15 12:30:00,41.66,41.67,41.58,41.62,142564.0,40.3861,40.3958,40.3085,40.3473,142564.0
2020-12-15 12:40:00,41.61,41.75,41.61,41.74,146249.0,40.3376,40.4733,40.3376,40.4636,146249.0
2020-12-15 12:50:00,41.75,41.88,41.74,41.86,356376.0,40.4733,40.5993,40.4636,40.58,356376.0
2020-12-15 13:00:00,41.86,41.98,41.86,41.97,212732.0,40.58,40.6963,40.58,40.6866,212732.0
2020-12-15 13:10:00,41.97,41.97,41.86,41.9,157470.0,40.6866,40.6866,40.58,40.6187,157470.0
2020-12-15 13:20:00,41.91,41.91,41.73,41.75,178786.0,40.6284,40.6284,40.4539,40.4733,178786.0
2020-12-15 13:30:00,41.75,41.82,41.74,41.79,183617.0,40.4733,40.5412,40.4636,40.5121,183617.0
2020-12-15 13:40:00,41.79,41.86,41.77,41.86,190388.0,40.5121,40.58,40.4927,40.58,190388.0
2020-12-15 13:50:00,41.85,41.86,41.75,41.79,147070.0,40.5703,40.58,40.4733,40.5121,147070.0
2020-12-15 14:00:00,41.78,41.79,41.68,41.69,206429.0,40.5024,40.5121,40.4055,40.4152,206429.0
2020-12-15 14:10:00,41.69,41.72,41.65,41.67,229424.0,40.4152,40.4442,40.3764,40.3958,229424.0
2020-12-15 14:20:00,41.68,41.73,41.65,41.7,174512.0,40.4055,40.4539,40.3764,40.4249,174512.0
2020-12-15 14:30:00,41.71,41.77,41.69,41.77,144697.0,40.4345,40.4927,40.4152,40.4927,144697.0
2020-12-15 14:40:00,41.77,41.84,41.77,41.83,158072.0,40.4927,40.5606,40.4927,40.5509,158072.0
2020-12-15 14:50:00,41.82,41.84,41.79,41.84,236631.0,40.5412,40.5606,40.5121,40.5606,236631.0
2020-12-15 15:00:00,41.84,41.86,41.75,41.75,337311.0,40.5606,40.58,40.4733,40.4733,337311.0
2020-12-15 15:10:00,41.76,41.78,41.71,41.73,113317.0,40.483,40.5024,40.4345,40.4539,113317.0
2020-12-15 15:20:00,41.73,41.73,41.59,41.59,296505.0,40.4539,40.4539,40.3182,40.3182,296505.0
2020-12-15 15:30:00,41.59,41.66,41.55,41.61,271983.0,40.3182,40.3861,40.2794,40.3376,271983.0
2020-12-15 15:40:00,41.61,41.66,41.59,41.6,296604.0,40.3376,40.3861,40.3182,40.3279,296604.0
2020-12-15 15:50:00,41.61,41.68,41.58,41.67,923285.0,40.3376,40.4055,40.3085,40.3958,923285.0
2020-12-16 09:30:00,41.79,41.87,41.06,41.2,905457.0,40.5121,40.5897,39.8044,39.9401,905457.0
2020-12-16 09:40:00,41.2,41.24,41.05,41.05,590604.0,39.9401,39.9789,39.7947,39.7947,590604.0
2020-12-16 09:50:00,41.05,41.16,40.95,41.02,519165.0,39.7947,39.9014,39.6978,39.7656,519165.0
2020-12-16 10:00:00,41.02,41.13,40.96,41.06,452323.0,39.7656,39.8723,39.7075,39.8044,452323.0
2020-12-16 10:10:00,41.06,41.1,40.85,40.91,516951.0,39.8044,39.8432,39.6008,39.659,516951.0
2020-12-16 10:20:00,40.92,41.06,40.85,41.04,274827.0,39.6687,39.8044,39.6008,39.785,274827.0
2020-12-16 10:30:00,41.04,41.14,40.87,40.94,377983.0,39.785,39.882,39.6202,39.6881,377983.0
2020-12-16 10:40:00,40.94,41.02,40.88,40.9,249588.0,39.6881,39.7656,39.6299,39.6493,249588.0
2020-12-16 10:50:00,40.9,40.93,40.83,40.88,336033.0,39.6493,39.6784,39.5815,39.6299,336033.0
2020-12-16 11:00:00,40.89,40.92,40.84,40.91,266705.0,39.6396,39.6687,39.5912,39.659,266705.0
2020-12-16 11:10:00,40.91,40.98,40.81,40.98,448582.0,39.659,39.7269,39.5621,39.7269,448582.0
2020-12-16 11:20:00,40.98,41.07,40.89,41.05,527929.0,39.7269,39.8141,39.6396,39.7947,527929.0
2020-12-16 11:30:00,41.05,41.14,40.95,41.05,348514.0,39.7947,39.882,39.6978,39.7947,348514.0
2020-12-16 11:40:00,41.05,41.09,41.03,41.04,213957.0,39.7947,39.8335,39.7753,39.785,213957.0
2020-12-16 11:50:00,41.05,41.18,40.99,41.08,407694.0,39.7947,39.9208,39.7366,39.8238,407694.0
2020-12-16 12:00:00,41.08,41.14,41.0,41.04,176300.0,39.8238,39.882,39.7463,39.785,176300.0
2020-12-16 12:10:00,41.05,41.12,41.04,41.11,181049.0,39.7947,39.8626,39.785,39.8529,181049.0
2020-12-16 12:20:00,41.12,41.15,41.08,41.14,143618.0,39.8626,39.8917,39.8238,39.882,143618.0
2020-12-16 12:30:00,41.14,41.23,41.07,41.08,239831.0,39.882,39.9692,39.8141,39.8238,239831.0
2020-12-16 12:40:00,41.09,41.16,41.03,41.09,201014.0,39.8335,39.9014,39.7753,39.8335,201014.0
2020-12-16 12:50:00,41.09,41.19,41.07,41.19,134942.0,39.8335,39.9304,39.8141,39.9304,134942.0
2020-12-16 13:00:00,41.19,41.27,41.18,41.24,161787.0,39.9304,40.008,39.9208,39.9789,161787.0
2020-12-16 13:10:00,41.23,41.27,41.19,41.24,167339.0,39.9692,40.008,39.9304,39.9789,167339.0
2020-12-16 13:20:00,41.25,41.31,41.21,41.28,187433.0,39.9886,40.0468,39.9498,40.0177,187433.0
2020-12-16 13:30:00,41.27,41.3,41.25,41.29,124635.0,40.008,40.0371,39.9886,40.0274,124635.0
2020-12-16 13:40:00,41.29,41.36,41.28,41.34,185073.0,40.0274,40.0953,40.0177,40.0759,185073.0
2020-12-16 13:50:00,41.33,41.34,41.27,41.28,110150.0,40.0662,40.0759,40.008,40.0177,110150.0
2020-12-16 14:00:00,41.29,41.32,41.21,41.26,153380.0,40.0274,40.0565,39.9498,39.9983,153380.0
2020-12-16 14:10:00,41.26,41.28,41.19,41.26,182500.0,39.9983,40.0177,39.9304,39.9983,182500.0
2020-12-16 14:20:00,41.26,41.32,41.23,41.29,148108.0,39.9983,40.0565,39.9692,40.0274,148108.0
2020-12-16 14:30:00,41.29,41.45,41.26,41.43,199846.0,40.0274,40.1825,39.9983,40.1631,199846.0
2020-12-16 14:40:00,41.44,41.44,41.31,41.39,124690.0,40.1728,40.1728,40.0468,40.1243,124690.0
2020-12-16 14:50:00,41.39,41.42,41.33,41.42,152092.0,40.1243,40.1534,40.0662,40.1534,152092.0
2020-12-16 15:00:00,41.42,41.42,41.35,41.4,110488.0,40.1534,40.1534,40.0856,40.134,110488.0
2020-12-16 15:10:00,41.41,41.47,41.39,41.43,226706.0,40.1437,40.2019,40.1243,40.1631,226706.0
2020-12-16 15:20:00,41.42,41.47,41.42,41.43,164152.0,40.1534,40.2019,40.1534,40.1631,164152.0
2020-12-16 15:30:00,41.44,41.51,41.41,41.49,277395.0,40.1728,40.2407,40.1437,40.2213,277395.0
2020-12-16 15:40:00,41.49,41.54,41.44,41.45,356123.0,40.2213,40.2697,40.1728,40.1825,356123.0
2020-12-16 15:50:00,41.44,41.46,41.35,41.41,842807.0,40.1728,40.1922,40.0856,40.1437,842807.0
2020-12-17 09:30:00,41.71,41.85,41.43,41.57,646535.0,40.4345,40.5703,40.1631,40.2988,646535.0
2020-12-17 09:40:00,41.58,41.7,41.45,41.65,485797.0,40.3085,40.4249,40.1825,40.3764,485797.0
2020-12-17 09:50:00,41.66,41.98,41.62,41.95,359274.0,40.3861,40.6963,40.3473,40.6672,359274.0
2020-12-17 10:00:00,41.96,41.99,41.83,41.92,331122.0,40.6769,40.706,40.5509,40.6381,331122.0
2020-12-17 10:10:00,41.91,41.91,41.73,41.73,267726.0,40.6284,40.6284,40.4539,40.4539,267726.0
2020-12-17 10:20:00,41.73,41.87,41.69,41.76,253720.0,40.4539,40.5897,40.4152,40.483,253720.0
2020-12-17 10:30:00,41.75,41.78,41.52,41.53,283583.0,40.4733,40.5024,40.2504,40.2601,283583.0
2020-12-17 10:40:00,41.53,41.67,41.48,41.63,287237.0,40.2601,40.3958,40.2116,40.357,287237.0
2020-12-17 10:50:00,41.63,41.73,41.59,41.7,214502.0,40.357,40.4539,40.3182,40.4249,214502.0
2020-12-17 11:00:00,41.7,41.71,41.61,41.66,150910.0,40.4249,40.4345,40.3376,40.3861,150910.0
2020-12-17 11:10:00,41.66,41.73,41.64,41.71,206165.0,40.3861,40.4539,40.3667,40.4345,206165.0
2020-12-17 11:20:00,41.72,41.76,41.66,41.75,138462.0,40.4442,40.483,40.3861,40.4733,138462.0
2020-12-17 11:30:00,41.77,41.79,41.68,41.79,188597.0,40.4927,40.5121,40.4055,40.5121,188597.0
2020-12-17 11:40:00,41.79,41.84,41.66,41.72,193531.0,40.5121,40.5606,40.3861,40.4442,193531.0
2020-12-17 11:50:00,41.72,41.75,41.68,41.72,159261.0,40.4442,40.4733,40.4055,40.4442,159261.0
2020-12-17 12:00:00,41.73,41.79,41.66,41.66,123133.0,40.4539,40.5121,40.3861,40.3861,123133.0
2020-12-17 12:10:00,41.66,41.67,41.56,41.57,162501.0,40.3861,40.3958,40.2891,40.2988,162501.0
2020-12-17 12:20:00,41.57,41.62,41.56,41.58,169541.0,40.2988,40.3473,40.2891,40.3085,169541.0
2020-12-17 12:30:00,41.58,41.59,41.52,41.55,108665.0,40.3085,40.3182,40.2504,40.2794,108665.0
2020-12-17 12:40:00,41.55,41.71,41.54,41.7,140504.0,40.2794,40.4345,40.2697,40.4249,140504.0
2020-12-17 12:50:00,41.71,41.71,41.62,41.62,169745.0,40.4345,40.4345,40.3473,40.3473,169745.0
2020-12-17 13:00:00,41.62,41.73,41.62,41.68,133426.0,40.3473,40.4539,40.3473,40.4055,133426.0
2020-12-17 13:10:00,41.68,41.72,41.61,41.68,136571.0,40.4055,40.4442,40.3376,40.4055,136571.0
2020-12-17 13:20:00,41.69,41.74,41.65,41.68,149632.0,40.4152,40.4636,40.3764,40.4055,149632.0
2020-12-17 13:30:00,41.68,41.7,41.63,41.66,116958.0,40.4055,40.4249,40.357,40.3861,116958.0
2020-12-17 13:40:00,41.66,41.67,41.62,41.65,103597.0,40.3861,40.3958,40.3473,40.3764,103597.0
2020-12-17 13:50:00,41.65,41.7,41.64,41.7,114510.0,40.3764,40.4249,40.3667,40.4249,114510.0
2020-12-17 14:00:00,41.7,41.73,41.68,41.7,108371.0,40.4249,40.4539,40.4055,40.4249,108371.0
2020-12-17 14:10:00,41.7,41.71,41.68,41.7,68793.0,40.4249,40.4345,40.4055,40.4249,68793.0
2020-12-17 14:20:00,41.71,41.76,41.69,41.73,200649.0,40.4345,40.483,40.4152,40.4539,200649.0
2020-12-17 14:30:00,41.72,41.83,41.72,41.77,180760.0,40.4442,40.5509,40.4442,40.4927,180760.0
2020-12-17 14:40:00,41.77,41.87,41.77,41.87,254024.0,40.4927,40.5897,40.4927,40.5897,254024.0
2020-12-17 14:50:00,41.86,41.95,41.85,41.93,187057.0,40.58,40.6672,40.5703,40.6478,187057.0
2020-12-17 15:00:00,41.94,41.97,41.84,41.87,262682.0,40.6575,40.6866,40.5606,40.5897,262682.0
2020-12-17 15:10:00,41.87,41.88,41.81,41.83,167409.0,40.5897,40.5993,40.5315,40.5509,167409.0
2020-12-17 15:20:00,41.83,41.88,41.8,41.84,175205.0,40.5509,40.5993,40.5218,40.5606,175205.0
2020-12-17 15:30:00,41.83,41.92,41.76,41.9,199277.0,40.5509,40.6381,40.483,40.6187,199277.0
2020-12-17 15:40:00,41.9,41.9,41.8,41.85,309010.0,40.6187,40.6187,40.5218,40.5703,309010.0
2020-12-17 15:50:00,41.85,42.03,41.84,42.03,1021019.0,40.5703,40.7448,40.5606,40.7448,1021019.0
2020-12-18 09:30:00,42.02,42.05,41.65,41.69,1627991.0,40.7351,40.7642,40.3764,40.4152,1627991.0
2020-12-18 09:40:00,41.69,41.75,41.45,41.54,436734.0,40.4152,40.4733,40.1825,40.2697,436734.0
2020-12-18 09:50:00,41.54,41.59,41.3,41.54,424760.0,40.2697,40.3182,40.0371,40.2697,424760.0
2020-12-18 10:00:00,41.55,41.56,41.38,41.51,309600.0,40.2794,40.2891,40.1146,40.2407,309600.0
2020-12-18 10:10:00,41.51,41.58,41.35,41.36,288498.0,40.2407,40.3085,40.0856,40.0953,288498.0
2020-12-18 10:20:00,41.36,41.46,41.26,41.39,262799.0,40.0953,40.1922,39.9983,40.1243,262799.0
2020-12-18 10:30:00,41.39,41.43,41.3,41.39,185366.0,40.1243,40.1631,40.0371,40.1243,185366.0
2020-12-18 10:40:00,41.39,41.4,41.22,41.22,260597.0,40.1243,40.134,39.9595,39.9595,260597.0
2020-12-18 10:50:00,41.22,41.42,41.22,41.34,266131.0,39.9595,40.1534,39.9595,40.0759,266131.0
2020-12-18 11:00:00,41.34,41.37,41.26,41.3,136041.0,40.0759,40.1049,39.9983,40.0371,136041.0
2020-12-18 11:10:00,41.3,41.35,41.14,41.33,283704.0,40.0371,40.0856,39.882,40.0662,283704.0
2020-12-18 11:20:00,41.32,41.4,41.3,41.36,175763.0,40.0565,40.134,40.0371,40.0953,175763.0
2020-12-18 11:30:00,41.36,41.36,41.27,41.32,132623.0,40.0953,40.0953,40.008,40.0565,132623.0
2020-12-18 11:40:00,41.33,41.33,41.22,41.24,155862.0,40.0662,40.0662,39.9595,39.9789,155862.0
2020-12-18 11:50:00,41.24,41.4,41.24,41.33,197018.0,39.9789,40.134,39.9789,40.0662,197018.0
2020-12-18 12:00:00,41.33,41.35,41.26,41.29,106413.0,40.0662,40.0856,39.9983,40.0274,106413.0
2020-12-18 12:10:00,41.29,41.37,41.26,41.34,112536.0,40.0274,40.1049,39.9983,40.0759,112536.0
2020-12-18 12:20:00,41.34,41.34,41.25,41.3,118059.0,40.0759,40.0759,39.9886,40.0371,118059.0
2020-12-18 12:30:00,41.3,41.44,41.27,41.44,158106.0,40.0371,40.1728,40.008,40.1728,158106.0
2020-12-18 12:40:00,41.44,41.45,41.32,41.34,131047.0,40.1728,40.1825,40.0565,40.0759,131047.0
2020-12-18 12:50:00,41.34,41.39,41.32,41.33,126657.0,40.0759,40.1243,40.0565,40.0662,126657.0
2020-12-18 13:00:00,41.33,41.38,41.31,41.37,105343.0,40.0662,40.1146,40.0468,40.1049,105343.0
2020-12-18 13:10:00,41.38,41.38,41.31,41.32,158457.0,40.1146,40.1146,40.0468,40.0565,158457.0
2020-12-18 13:20:00,41.32,41.32,41.24,41.29,153890.0,40.0565,40.0565,39.9789,40.0274,153890.0
2020-12-18 13:30:00,41.28,41.29,41.19,41.19,159785.0,40.0177,40.0274,39.9304,39.9304,159785.0
2020-12-18 13:40:00,41.19,41.24,41.15,41.2,132038.0,39.9304,39.9789,39.8917,39.9401,132038.0
2020-12-18 13:50:00,41.2,41.2,41.09,41.1,158374.0,39.9401,39.9401,39.8335,39.8432,158374.0
2020-12-18 14:00:00,41.1,41.1,40.95,41.01,423487.0,39.8432,39.8432,39.6978,39.756,423487.0
2020-12-18 14:10:00,41.01,41.02,40.9,40.91,196784.0,39.756,39.7656,39.6493,39.659,196784.0
2020-12-18 14:20:00,40.91,40.95,40.87,40.9,191869.0,39.659,39.6978,39.6202,39.6493,191869.0
2020-12-18 14:30:00,40.9,40.93,40.82,40.88,180869.0,39.6493,39.6784,39.5718,39.6299,180869.0
2020-12-18 14:40:00,40.88,40.92,40.78,40.83,244434.0,39.6299,39.6687,39.533,39.5815,244434.0
2020-12-18 14:50:00,40.82,40.9,40.8,40.84,227487.0,39.5718,39.6493,39.5524,39.5912,227487.0
2020-12-18 15:00:00,40.84,40.92,40.84,40.89,206476.0,39.5912,39.6687,39.5912,39.6396,206476.0
2020-12-18 15:10:00,40.89,40.93,40.81,40.84,261159.0,39.6396,39.6784,39.5621,39.5912,261159.0
2020-12-18 15:20:00,40.83,40.86,40.66,40.67,462084.0,39.5815,39.6105,39.4167,39.4264,462084.0
2020-12-18 15:30:00,40.68,40.87,40.66,40.66,516626.0,39.436,39.6202,39.4167,39.4167,516626.0
2020-12-18 15:40:00,40.66,40.9,40.59,40.87,750816.0,39.4167,39.6493,39.3488,39.6202,750816.0
2020-12-18 15:50:00,40.88,41.28,40.83,40.84,2253948.0,39.6299,40.0177,39.5815,39.5912,2253948.0
2020-12-21 09:30:00,40.26,40.65,40.06,40.58,1051020.0,39.0289,39.407,38.835,39.3391,1051020.0
2020-12-21 09:40:00,40.57,40.84,40.54,40.75,416550.0,39.3294,39.5912,39.3003,39.5039,416550.0
2020-12-21 09:50:00,40.74,40.89,40.52,40.53,330218.0,39.4942,39.6396,39.2809,39.2906,330218.0
2020-12-21 10:00:00,40.52,40.62,40.25,40.35,363918.0,39.2809,39.3779,39.0192,39.1161,363918.0
2020-12-21 10:10:00,40.36,40.43,40.12,40.22,316127.0,39.1258,39.1937,38.8932,38.9901,316127.0
2020-12-21 10:20:00,40.22,40.44,40.17,40.41,243964.0,38.9901,39.2034,38.9416,39.1743,243964.0
2020-12-21 10:30:00,40.4,40.52,40.33,40.52,300697.0,39.1646,39.2809,39.0967,39.2809,300697.0
2020-12-21 10:40:00,40.51,40.68,40.44,40.59,227962.0,39.2712,39.436,39.2034,39.3488,227962.0
2020-12-21 10:50:00,40.6,40.85,40.59,40.73,189069.0,39.3585,39.6008,39.3488,39.4845,189069.0
2020-12-21 11:00:00,40.73,40.94,40.73,40.94,181218.0,39.4845,39.6881,39.4845,39.6881,181218.0
2020-12-21 11:10:00,40.94,41.0,40.82,40.86,146221.0,39.6881,39.7463,39.5718,39.6105,146221.0
2020-12-21 11:20:00,40.86,40.89,40.75,40.78,112979.0,39.6105,39.6396,39.5039,39.533,112979.0
2020-12-21 11:30:00,40.78,41.1,40.78,40.98,932580.0,39.533,39.8432,39.533,39.7269,932580.0
2020-12-21 11:40:00,40.98,41.04,40.92,40.97,347908.0,39.7269,39.785,39.6687,39.7172,347908.0
2020-12-21 11:50:00,40.97,41.1,40.93,41.01,199787.0,39.7172,39.8432,39.6784,39.756,199787.0
2020-12-21 12:00:00,41.01,41.08,40.94,40.98,182614.0,39.756,39.8238,39.6881,39.7269,182614.0
2020-12-21 12:10:00,40.99,41.03,40.93,40.97,120798.0,39.7366,39.7753,39.6784,39.7172,120798.0
2020-12-21 12:20:00,40.98,41.11,40.98,41.09,397236.0,39.7269,39.8529,39.7269,39.8335,397236.0
2020-12-21 12:30:00,41.09,41.16,41.05,41.14,266597.0,39.8335,39.9014,39.7947,39.882,266597.0
2020-12-21 12:40:00,41.14,41.28,41.13,41.27,218800.0,39.882,40.0177,39.8723,40.008,218800.0
2020-12-21 12:50:00,41.27,41.28,41.18,41.25,188889.0,40.008,40.0177,39.9208,39.9886,188889.0
2020-12-21 13:00:00,41.25,41.28,41.21,41.24,108221.0,39.9886,40.0177,39.9498,39.9789,108221.0
2020-12-21 13:10:00,41.24,41.29,41.21,41.21,162600.0,39.9789,40.0274,39.9498,39.9498,162600.0
2020-12-21 13:20:00,41.22,41.32,41.12,41.3,284034.0,39.9595,40.0565,39.8626,40.0371,284034.0
2020-12-21 13:30:00,41.29,41.45,41.27,41.36,295727.0,40.0274,40.1825,40.008,40.0953,295727.0
2020-12-21 13:40:00,41.35,41.41,41.29,41.31,159603.0,40.0856,40.1437,40.0274,40.0468,159603.0
2020-12-21 13:50:00,41.31,41.4,41.3,41.38,133382.0,40.0468,40.134,40.0371,40.1146,133382.0
2020-12-21 14:00:00,41.39,41.47,41.36,41.41,247146.0,40.1243,40.2019,40.0953,40.1437,247146.0
2020-12-21 14:10:00,41.41,41.5,41.37,41.38,183869.0,40.1437,40.231,40.1049,40.1146,183869.0
2020-12-21 14:20:00,41.38,41.44,41.32,41.44,141754.0,40.1146,40.1728,40.0565,40.1728,141754.0
2020-12-21 14:30:00,41.44,41.5,41.36,41.41,218915.0,40.1728,40.231,40.0953,40.1437,218915.0
2020-12-21 14:40:00,41.42,41.43,41.3,41.36,167154.0,40.1534,40.1631,40.0371,40.0953,167154.0
2020-12-21 14:50:00,41.35,41.35,41.22,41.23,146040.0,40.0856,40.0856,39.9595,39.9692,146040.0
2020-12-21 15:00:00,41.23,41.25,41.13,41.13,191121.0,39.9692,39.9886,39.8723,39.8723,191121.0
2020-12-21 15:10:00,41.13,41.29,41.11,41.27,200932.0,39.8723,40.0274,39.8529,40.008,200932.0
2020-12-21 15:20:00,41.27,41.27,41.19,41.27,158251.0,40.008,40.008,39.9304,40.008,158251.0
2020-12-21 15:30:00,41.27,41.27,41.1,41.22,265010.0,40.008,40.008,39.8432,39.9595,265010.0
2020-12-21 15:40:00,41.22,41.26,41.05,41.12,420260.0,39.9595,39.9983,39.7947,39.8626,420260.0
2020-12-21 15:50:00,41.12,41.26,41.05,41.2,1064317.0,39.8626,39.9983,39.7947,39.9401,1064317.0
2020-12-22 09:30:00,41.36,41.4,41.06,41.12,542502.0,40.0953,40.134,39.8044,39.8626,542502.0
2020-12-22 09:40:00,41.12,41.13,40.92,41.0,323564.0,39.8626,39.8723,39.6687,39.7463,323564.0
2020-12-22 09:50:00,40.99,41.01,40.7,40.77,316701.0,39.7366,39.756,39.4554,39.5233,316701.0
2020-12-22 10:00:00,40.76,40.78,40.55,40.69,425288.0,39.5136,39.533,39.31,39.4457,425288.0
2020-12-22 10:10:00,40.69,40.79,40.6,40.72,246525.0,39.4457,39.5427,39.3585,39.4748,246525.0
2020-12-22 10:20:00,40.73,40.89,40.66,40.89,268634.0,39.4845,39.6396,39.4167,39.6396,268634.0
2020-12-22 10:30:00,40.89,40.89,40.76,40.81,129863.0,39.6396,39.6396,39.5136,39.5621,129863.0
2020-12-22 10:40:00,40.83,40.91,40.8,40.8,100512.0,39.5815,39.659,39.5524,39.5524,100512.0
2020-12-22 10:50:00,40.8,40.82,40.75,40.82,162226.0,39.5524,39.5718,39.5039,39.5718,162226.0
2020-12-22 11:00:00,40.83,40.98,40.82,40.93,200871.0,39.5815,39.7269,39.5718,39.6784,200871.0
2020-12-22 11:10:00,40.93,40.96,40.87,40.88,129309.0,39.6784,39.7075,39.6202,39.6299,129309.0
2020-12-22 11:20:00,40.87,40.87,40.71,40.8,153424.0,39.6202,39.6202,39.4651,39.5524,153424.0
2020-12-22 11:30:00,40.81,40.81,40.7,40.71,149832.0,39.5621,39.5621,39.4554,39.4651,149832.0
2020-12-22 11:40:00,40.71,40.81,40.65,40.75,165056.0,39.4651,39.5621,39.407,39.5039,165056.0
2020-12-22 11:50:00,40.74,40.83,40.69,40.76,164808.0,39.4942,39.5815,39.4457,39.5136,164808.0
2020-12-22 12:00:00,40.75,40.87,40.71,40.76,318471.0,39.5039,39.6202,39.4651,39.5136,318471.0
2020-12-22 12:10:00,40.76,40.9,40.74,40.87,129231.0,39.5136,39.6493,39.4942,39.6202,129231.0
2020-12-22 12:20:00,40.88,40.91,40.84,40.86,72836.0,39.6299,39.659,39.5912,39.6105,72836.0
2020-12-22 12:30:00,40.86,40.91,40.85,40.9,111177.0,39.6105,39.659,39.6008,39.6493,111177.0
2020-12-22 12:40:00,40.9,40.93,40.86,40.93,97650.0,39.6493,39.6784,39.6105,39.6784,97650.0
2020-12-22 12:50:00,40.93,40.98,40.91,40.94,112576.0,39.6784,39.7269,39.659,39.6881,112576.0
2020-12-22 13:00:00,40.94,40.96,40.88,40.92,90517.0,39.6881,39.7075,39.6299,39.6687,90517.0
2020-12-22 13:10:00,40.91,41.0,40.91,40.91,110048.0,39.659,39.7463,39.659,39.659,110048.0
2020-12-22 13:20:00,40.92,40.98,40.92,40.95,93053.0,39.6687,39.7269,39.6687,39.6978,93053.0
2020-12-22 13:30:00,40.95,40.96,40.86,40.87,214383.0,39.6978,39.7075,39.6105,39.6202,214383.0
2020-12-22 13:40:00,40.87,40.89,40.79,40.87,152695.0,39.6202,39.6396,39.5427,39.6202,152695.0
2020-12-22 13:50:00,40.88,40.98,40.87,40.96,121533.0,39.6299,39.7269,39.6202,39.7075,121533.0
2020-12-22 14:00:00,40.96,41.06,40.96,41.05,132230.0,39.7075,39.8044,39.7075,39.7947,132230.0
2020-12-22 14:10:00,41.05,41.09,41.01,41.08,166511.0,39.7947,39.8335,39.756,39.8238,166511.0
2020-12-22 14:20:00,41.08,41.14,41.06,41.11,116855.0,39.8238,39.882,39.8044,39.8529,116855.0
2020-12-22 14:30:00,41.11,41.14,41.02,41.08,143099.0,39.8529,39.882,39.7656,39.8238,143099.0
2020-12-22 14:40:00,41.08,41.16,41.05,41.16,83540.0,39.8238,39.9014,39.7947,39.9014,83540.0
2020-12-22 14:50:00,41.15,41.18,41.09,41.14,121526.0,39.8917,39.9208,39.8335,39.882,121526.0
2020-12-22 15:00:00,41.14,41.19,41.05,41.05,111581.0,39.882,39.9304,39.7947,39.7947,111581.0
2020-12-22 15:10:00,41.05,41.09,41.01,41.04,107673.0,39.7947,39.8335,39.756,39.785,107673.0
2020-12-22 15:20:00,41.05,41.06,40.93,40.95,115183.0,39.7947,39.8044,39.6784,39.6978,115183.0
2020-12-22 15:30:00,40.95,40.99,40.89,40.91,137773.0,39.6978,39.7366,39.6396,39.659,137773.0
2020-12-22 15:40:00,40.91,40.99,40.89,40.92,285560.0,39.659,39.7366,39.6396,39.6687,285560.0
2020-12-22 15:50:00,40.92,40.97,40.87,40.89,582162.0,39.6687,39.7172,39.6202,39.6396,582162.0
2020-12-23 09:30:00,41.18,41.6,41.1,41.46,634535.0,39.9208,40.3279,39.8432,40.1922,634535.0
2020-12-23 09:40:00,41.46,41.67,41.38,41.64,364980.0,40.1922,40.3958,40.1146,40.3667,364980.0
2020-12-23 09:50:00,41.63,41.75,41.6,41.69,380451.0,40.357,40.4733,40.3279,40.4152,380451.0
2020-12-23 10:00:00,41.7,41.92,41.66,41.89,384416.0,40.4249,40.6381,40.3861,40.609,384416.0
2020-12-23 10:10:00,41.9,42.06,41.67,41.7,576190.0,40.6187,40.7738,40.3958,40.4249,576190.0
2020-12-23 10:20:00,41.7,41.86,41.69,41.79,204671.0,40.4249,40.58,40.4152,40.5121,204671.0
2020-12-23 10:30:00,41.79,41.91,41.71,41.91,210892.0,40.5121,40.6284,40.4345,40.6284,210892.0
2020-12-23 10:40:00,41.91,41.97,41.75,41.96,184476.0,40.6284,40.6866,40.4733,40.6769,184476.0
2020-12-23 10:50:00,41.97,42.04,41.89,41.97,249102.0,40.6866,40.7545,40.609,40.6866,249102.0
2020-12-23 11:00:00,41.96,42.14,41.96,42.14,264646.0,40.6769,40.8514,40.6769,40.8514,264646.0
2020-12-23 11:10:00,42.13,42.15,42.06,42.13,216096.0,40.8417,40.8611,40.7738,40.8417,216096.0
2020-12-23 11:20:00,42.13,42.22,42.1,42.15,363943.0,40.8417,40.929,40.8126,40.8611,363943.0
2020-12-23 11:30:00,42.14,42.17,42.06,42.08,224544.0,40.8514,40.8805,40.7738,40.7932,224544.0
2020-12-23 11:40:00,42.08,42.14,42.02,42.14,175745.0,40.7932,40.8514,40.7351,40.8514,175745.0
2020-12-23 11:50:00,42.15,42.3,42.13,42.26,216118.0,40.8611,41.0065,40.8417,40.9677,216118.0
2020-12-23 12:00:00,42.26,42.29,42.15,42.19,223614.0,40.9677,40.9968,40.8611,40.8999,223614.0
2020-12-23 12:10:00,42.19,42.42,42.18,42.39,355608.0,40.8999,41.1228,40.8902,41.0938,355608.0
2020-12-23 12:20:00,42.38,42.48,42.28,42.28,597022.0,41.0841,41.181,40.9871,40.9871,597022.0
2020-12-23 12:30:00,42.29,42.29,42.17,42.2,205230.0,40.9968,40.9968,40.8805,40.9096,205230.0
2020-12-23 12:40:00,42.21,42.32,42.2,42.27,168812.0,40.9193,41.0259,40.9096,40.9774,168812.0
2020-12-23 12:50:00,42.28,42.35,42.28,42.33,122843.0,40.9871,41.055,40.9871,41.0356,122843.0
2020-12-23 13:00:00,42.34,42.44,42.3,42.41,209531.0,41.0453,41.1422,41.0065,41.1131,209531.0
2020-12-23 13:10:00,42.41,42.88,42.34,42.68,1326566.0,41.1131,41.5688,41.0453,41.3749,1326566.0
2020-12-23 13:20:00,42.68,42.84,42.55,42.75,827947.0,41.3749,41.53,41.2489,41.4427,827947.0
2020-12-23 13:30:00,42.75,42.75,42.53,42.61,361673.0,41.4427,41.4427,41.2295,41.307,361673.0
2020-12-23 13:40:00,42.61,42.7,42.56,42.56,247335.0,41.307,41.3943,41.2586,41.2586,247335.0
2020-12-23 13:50:00,42.56,42.75,42.46,42.75,428938.0,41.2586,41.4427,41.1616,41.4427,428938.0
2020-12-23 14:00:00,42.75,42.89,42.65,42.81,408832.0,41.4427,41.5785,41.3458,41.5009,408832.0
2020-12-23 14:10:00,42.82,42.86,42.68,42.73,283656.0,41.5106,41.5494,41.3749,41.4234,283656.0
2020-12-23 14:20:00,42.73,42.88,42.72,42.8,374275.0,41.4234,41.5688,41.4137,41.4912,374275.0
2020-12-23 14:30:00,42.79,42.89,42.77,42.84,366414.0,41.4815,41.5785,41.4621,41.53,366414.0
2020-12-23 14:40:00,42.84,42.84,42.76,42.79,237775.0,41.53,41.53,41.4524,41.4815,237775.0
2020-12-23 14:50:00,42.8,42.82,42.72,42.8,262326.0,41.4912,41.5106,41.4137,41.4912,262326.0
2020-12-23 15:00:00,42.8,42.84,42.77,42.79,188867.0,41.4912,41.53,41.4621,41.4815,188867.0
2020-12-23 15:10:00,42.79,42.8,42.62,42.66,366409.0,41.4815,41.4912,41.3167,41.3555,366409.0
2020-12-23 15:20:00,42.66,42.72,42.6,42.6,166505.0,41.3555,41.4137,41.2973,41.2973,166505.0
2020-12-23 15:30:00,42.6,42.68,42.59,42.64,300524.0,41.2973,41.3749,41.2876,41.3361,300524.0
2020-12-23 15:40:00,42.64,42.67,42.55,42.58,466054.0,41.3361,41.3652,41.2489,41.2779,466054.0
2020-12-23 15:50:00,42.57,42.59,42.43,42.45,1226856.0,41.2683,41.2876,41.1325,41.1519,1226856.0
2020-12-24 09:30:00,42.08,42.2,41.31,41.39,856202.0,40.7932,40.9096,40.0468,40.1243,856202.0
2020-12-24 09:40:00,41.39,41.56,41.34,41.54,568528.0,40.1243,40.2891,40.0759,40.2697,568528.0
2020-12-24 09:50:00,41.52,41.65,41.46,41.58,426724.0,40.2504,40.3764,40.1922,40.3085,426724.0
2020-12-24 10:00:00,41.56,41.56,41.3,41.43,450923.0,40.2891,40.2891,40.0371,40.1631,450923.0
2020-12-24 10:10:00,41.43,41.56,41.31,41.36,395654.0,40.1631,40.2891,40.0468,40.0953,395654.0
2020-12-24 10:20:00,41.37,41.46,41.2,41.37,385730.0,40.1049,40.1922,39.9401,40.1049,385730.0
2020-12-24 10:30:00,41.38,41.42,41.23,41.34,359107.0,40.1146,40.1534,39.9692,40.0759,359107.0
2020-12-24 10:40:00,41.34,41.48,41.32,41.47,249023.0,40.0759,40.2116,40.0565,40.2019,249023.0
2020-12-24 10:50:00,41.47,41.72,41.47,41.71,441345.0,40.2019,40.4442,40.2019,40.4345,441345.0
2020-12-24 11:00:00,41.7,41.7,41.51,41.57,178735.0,40.4249,40.4249,40.2407,40.2988,178735.0
2020-12-24 11:10:00,41.57,41.6,41.32,41.37,242369.0,40.2988,40.3279,40.0565,40.1049,242369.0
2020-12-24 11:20:00,41.37,41.47,41.33,41.4,169024.0,40.1049,40.2019,40.0662,40.134,169024.0
2020-12-24 11:30:00,41.4,41.45,41.38,41.39,114978.0,40.134,40.1825,40.1146,40.1243,114978.0
2020-12-24 11:40:00,41.38,41.5,41.38,41.5,166945.0,40.1146,40.231,40.1146,40.231,166945.0
2020-12-24 11:50:00,41.49,41.56,41.45,41.54,130605.0,40.2213,40.2891,40.1825,40.2697,130605.0
2020-12-24 12:00:00,41.53,41.58,41.42,41.56,340059.0,40.2601,40.3085,40.1534,40.2891,340059.0
2020-12-24 12:10:00,41.55,41.61,41.53,41.6,101862.0,40.2794,40.3376,40.2601,40.3279,101862.0
2020-12-24 12:20:00,41.6,41.63,41.5,41.6,164432.0,40.3279,40.357,40.231,40.3279,164432.0
2020-12-24 12:30:00,41.6,41.63,41.56,41.59,199533.0,40.3279,40.357,40.2891,40.3182,199533.0
2020-12-24 12:40:00,41.59,41.61,41.52,41.55,245439.0,40.3182,40.3376,40.2504,40.2794,245439.0
2020-12-24 12:50:00,41.56,41.61,41.51,41.61,461809.0,40.2891,40.3376,40.2407,40.3376,461809.0
2020-12-28 09:30:00,42.0,42.0,41.67,41.75,511088.0,40.7157,40.7157,40.3958,40.4733,511088.0
2020-12-28 09:40:00,41.75,41.97,41.69,41.97,254818.0,40.4733,40.6866,40.4152,40.6866,254818.0
2020-12-28 09:50:00,41.97,42.05,41.84,41.95,245927.0,40.6866,40.7642,40.5606,40.6672,245927.0
2020-12-28 10:00:00,41.96,42.03,41.88,41.97,208786.0,40.6769,40.7448,40.5993,40.6866,208786.0
2020-12-28 10:10:00,41.97,42.19,41.9,41.94,235105.0,40.6866,40.8999,40.6187,40.6575,235105.0
2020-12-28 10:20:00,41.93,42.07,41.9,42.04,221722.0,40.6478,40.7835,40.6187,40.7545,221722.0
2020-12-28 10:30:00,42.05,42.16,41.84,41.85,250682.0,40.7642,40.8708,40.5606,40.5703,250682.0
2020-12-28 10:40:00,41.86,41.87,41.71,41.73,151866.0,40.58,40.5897,40.4345,40.4539,151866.0
2020-12-28 10:50:00,41.73,41.85,41.68,41.84,140481.0,40.4539,40.5703,40.4055,40.5606,140481.0
2020-12-28 11:00:00,41.83,41.93,41.75,41.91,147797.0,40.5509,40.6478,40.4733,40.6284,147797.0
2020-12-28 11:10:00,41.92,41.92,41.82,41.88,91536.0,40.6381,40.6381,40.5412,40.5993,91536.0
2020-12-28 11:20:00,41.89,42.0,41.88,41.95,160383.0,40.609,40.7157,40.5993,40.6672,160383.0
2020-12-28 11:30:00,41.95,42.02,41.93,42.02,96471.0,40.6672,40.7351,40.6478,40.7351,96471.0
2020-12-28 11:40:00,42.02,42.05,41.93,42.0,175176.0,40.7351,40.7642,40.6478,40.7157,175176.0
2020-12-28 11:50:00,42.0,42.0,41.85,41.88,174184.0,40.7157,40.7157,40.5703,40.5993,174184.0
2020-12-28 12:00:00,41.87,41.99,41.87,41.95,61524.0,40.5897,40.706,40.5897,40.6672,61524.0
2020-12-28 12:10:00,41.94,41.97,41.88,41.88,47605.0,40.6575,40.6866,40.5993,40.5993,47605.0
2020-12-28 12:20:00,41.88,41.92,41.79,41.82,93540.0,40.5993,40.6381,40.5121,40.5412,93540.0
2020-12-28 12:30:00,41.83,41.95,41.82,41.93,71125.0,40.5509,40.6672,40.5412,40.6478,71125.0
2020-12-28 12:40:00,41.94,41.99,41.88,41.97,86880.0,40.6575,40.706,40.5993,40.6866,86880.0
2020-12-28 12:50:00,41.97,41.98,41.9,41.96,68327.0,40.6866,40.6963,40.6187,40.6769,68327.0
2020-12-28 13:00:00,41.96,41.98,41.91,41.98,61954.0,40.6769,40.6963,40.6284,40.6963,61954.0
2020-12-28 13:10:00,41.97,42.01,41.97,42.01,52093.0,40.6866,40.7254,40.6866,40.7254,52093.0
2020-12-28 13:20:00,42.01,42.01,41.94,41.95,110030.0,40.7254,40.7254,40.6575,40.6672,110030.0
2020-12-28 13:30:00,41.95,41.98,41.85,41.97,113807.0,40.6672,40.6963,40.5703,40.6866,113807.0
2020-12-28 13:40:00,41.98,42.0,41.92,41.94,76079.0,40.6963,40.7157,40.6381,40.6575,76079.0
2020-12-28 13:50:00,41.94,41.95,41.86,41.87,55761.0,40.6575,40.6672,40.58,40.5897,55761.0
2020-12-28 14:00:00,41.88,41.92,41.85,41.91,58459.0,40.5993,40.6381,40.5703,40.6284,58459.0
2020-12-28 14:10:00,41.91,42.04,41.91,42.0,114942.0,40.6284,40.7545,40.6284,40.7157,114942.0
2020-12-28 14:20:00,41.99,42.0,41.93,41.94,49010.0,40.706,40.7157,40.6478,40.6575,49010.0
2020-12-28 14:30:00,41.95,41.98,41.91,41.92,68697.0,40.6672,40.6963,40.6284,40.6381,68697.0
2020-12-28 14:40:00,41.92,41.96,41.91,41.95,45052.0,40.6381,40.6769,40.6284,40.6672,45052.0
2020-12-28 14:50:00,41.95,41.95,41.89,41.93,43610.0,40.6672,40.6672,40.609,40.6478,43610.0
2020-12-28 15:00:00,41.93,41.94,41.82,41.82,71985.0,40.6478,40.6575,40.5412,40.5412,71985.0
2020-12-28 15:10:00,41.82,41.87,41.8,41.81,92352.0,40.5412,40.5897,40.5218,40.5315,92352.0
2020-12-28 15:20:00,41.81,41.82,41.75,41.77,115601.0,40.5315,40.5412,40.4733,40.4927,115601.0
2020-12-28 15:30:00,41.77,41.77,41.65,41.68,267489.0,40.4927,40.4927,40.3764,40.4055,267489.0
2020-12-28 15:40:00,41.68,41.78,41.66,41.71,196478.0,40.4055,40.5024,40.3861,40.4345,196478.0
2020-12-28 15:50:00,41.71,41.74,41.63,41.67,878003.0,40.4345,40.4636,40.357,40.3958,878003.0
2020-12-29 09:30:00,41.94,42.13,41.76,41.83,467275.0,40.6575,40.8417,40.483,40.5509,467275.0
2020-12-29 09:40:00,41.81,42.09,41.76,42.02,399863.0,40.5315,40.8029,40.483,40.7351,399863.0
2020-12-29 09:50:00,42.03,42.04,41.62,41.71,219379.0,40.7448,40.7545,40.3473,40.4345,219379.0
2020-12-29 10:00:00,41.71,41.89,41.67,41.76,318554.0,40.4345,40.609,40.3958,40.483,318554.0
2020-12-29 10:10:00,41.76,41.77,41.45,41.53,320878.0,40.483,40.4927,40.1825,40.2601,320878.0
2020-12-29 10:20:00,41.54,41.72,41.52,41.7,139167.0,40.2697,40.4442,40.2504,40.4249,139167.0
2020-12-29 10:30:00,41.7,41.82,41.62,41.74,149634.0,40.4249,40.5412,40.3473,40.4636,149634.0
2020-12-29 10:40:00,41.74,41.84,41.69,41.78,139474.0,40.4636,40.5606,40.4152,40.5024,139474.0
2020-12-29 10:50:00,41.78,41.86,41.7,41.84,113476.0,40.5024,40.58,40.4249,40.5606,113476.0
2020-12-29 11:00:00,41.84,41.86,41.72,41.73,73467.0,40.5606,40.58,40.4442,40.4539,73467.0
2020-12-29 11:10:00,41.73,41.76,41.62,41.65,109057.0,40.4539,40.483,40.3473,40.3764,109057.0
2020-12-29 11:20:00,41.65,41.78,41.62,41.73,188483.0,40.3764,40.5024,40.3473,40.4539,188483.0
2020-12-29 11:30:00,41.72,41.83,41.68,41.78,142881.0,40.4442,40.5509,40.4055,40.5024,142881.0
2020-12-29 11:40:00,41.78,41.82,41.74,41.78,103812.0,40.5024,40.5412,40.4636,40.5024,103812.0
2020-12-29 11:50:00,41.78,41.85,41.78,41.84,75621.0,40.5024,40.5703,40.5024,40.5606,75621.0
2020-12-29 12:00:00,41.84,41.87,41.77,41.77,75115.0,40.5606,40.5897,40.4927,40.4927,75115.0
2020-12-29 12:10:00,41.77,41.77,41.63,41.67,115171.0,40.4927,40.4927,40.357,40.3958,115171.0
2020-12-29 12:20:00,41.67,41.7,41.56,41.59,120372.0,40.3958,40.4249,40.2891,40.3182,120372.0
2020-12-29 12:30:00,41.58,41.58,41.51,41.52,108841.0,40.3085,40.3085,40.2407,40.2504,108841.0
2020-12-29 12:40:00,41.53,41.61,41.49,41.54,159408.0,40.2601,40.3376,40.2213,40.2697,159408.0
2020-12-29 12:50:00,41.53,41.53,41.41,41.49,202774.0,40.2601,40.2601,40.1437,40.2213,202774.0
2020-12-29 13:00:00,41.48,41.52,41.37,41.42,143244.0,40.2116,40.2504,40.1049,40.1534,143244.0
2020-12-29 13:10:00,41.42,41.47,41.38,41.44,98033.0,40.1534,40.2019,40.1146,40.1728,98033.0
2020-12-29 13:20:00,41.44,41.51,41.41,41.5,108040.0,40.1728,40.2407,40.1437,40.231,108040.0
2020-12-29 13:30:00,41.49,41.49,41.43,41.47,50046.0,40.2213,40.2213,40.1631,40.2019,50046.0
2020-12-29 13:40:00,41.47,41.5,41.44,41.49,60535.0,40.2019,40.231,40.1728,40.2213,60535.0
2020-12-29 13:50:00,41.49,41.55,41.47,41.52,48353.0,40.2213,40.2794,40.2019,40.2504,48353.0
2020-12-29 14:00:00,41.52,41.52,41.42,41.46,49354.0,40.2504,40.2504,40.1534,40.1922,49354.0
2020-12-29 14:10:00,41.46,41.47,41.39,41.44,51566.0,40.1922,40.2019,40.1243,40.1728,51566.0
2020-12-29 14:20:00,41.43,41.48,41.41,41.43,72110.0,40.1631,40.2116,40.1437,40.1631,72110.0
2020-12-29 14:30:00,41.43,41.48,41.43,41.46,93200.0,40.1631,40.2116,40.1631,40.1922,93200.0
2020-12-29 14:40:00,41.47,41.47,41.42,41.47,58344.0,40.2019,40.2019,40.1534,40.2019,58344.0
2020-12-29 14:50:00,41.47,41.54,41.46,41.51,92920.0,40.2019,40.2697,40.1922,40.2407,92920.0
2020-12-29 15:00:00,41.5,41.56,41.49,41.54,89765.0,40.231,40.2891,40.2213,40.2697,89765.0
2020-12-29 15:10:00,41.54,41.62,41.54,41.57,77711.0,40.2697,40.3473,40.2697,40.2988,77711.0
2020-12-29 15:20:00,41.56,41.63,41.56,41.61,100950.0,40.2891,40.357,40.2891,40.3376,100950.0
2020-12-29 15:30:00,41.62,41.62,41.54,41.6,187475.0,40.3473,40.3473,40.2697,40.3279,187475.0
2020-12-29 15:40:00,41.59,41.65,41.57,41.58,188138.0,40.3182,40.3764,40.2988,40.3085,188138.0
2020-12-29 15:50:00,41.59,41.63,41.52,41.57,341015.0,40.3182,40.357,40.2504,40.2988,341015.0
2020-12-30 09:30:00,41.65,42.11,41.57,42.09,481441.0,40.3764,40.8223,40.2988,40.8029,481441.0
2020-12-30 09:40:00,42.09,42.19,42.02,42.11,283035.0,40.8029,40.8999,40.7351,40.8223,283035.0
2020-12-30 09:50:00,42.12,42.2,41.98,42.01,236116.0,40.832,40.9096,40.6963,40.7254,236116.0
2020-12-30 10:00:00,42.0,42.14,41.91,41.91,145312.0,40.7157,40.8514,40.6284,40.6284,145312.0
2020-12-30 10:10:00,41.92,41.92,41.74,41.83,192320.0,40.6381,40.6381,40.4636,40.5509,192320.0
2020-12-30 10:20:00,41.83,41.94,41.82,41.91,110676.0,40.5509,40.6575,40.5412,40.6284,110676.0
2020-12-30 10:30:00,41.92,41.95,41.79,41.87,138660.0,40.6381,40.6672,40.5121,40.5897,138660.0
2020-12-30 10:40:00,41.87,41.96,41.85,41.95,79828.0,40.5897,40.6769,40.5703,40.6672,79828.0
2020-12-30 10:50:00,41.94,41.94,41.84,41.91,91605.0,40.6575,40.6575,40.5606,40.6284,91605.0
2020-12-30 11:00:00,41.91,41.98,41.89,41.97,81684.0,40.6284,40.6963,40.609,40.6866,81684.0
2020-12-30 11:10:00,41.97,42.0,41.87,41.98,115663.0,40.6866,40.7157,40.5897,40.6963,115663.0
2020-12-30 11:20:00,41.98,42.07,41.93,41.93,162346.0,40.6963,40.7835,40.6478,40.6478,162346.0
2020-12-30 11:30:00,41.93,41.95,41.86,41.88,104512.0,40.6478,40.6672,40.58,40.5993,104512.0
2020-12-30 11:40:00,41.87,41.93,41.85,41.9,115980.0,40.5897,40.6478,40.5703,40.6187,115980.0
2020-12-30 11:50:00,41.9,41.96,41.89,41.91,54602.0,40.6187,40.6769,40.609,40.6284,54602.0
2020-12-30 12:00:00,41.92,41.97,41.87,41.96,63276.0,40.6381,40.6866,40.5897,40.6769,63276.0
2020-12-30 12:10:00,41.96,41.99,41.93,41.98,76012.0,40.6769,40.706,40.6478,40.6963,76012.0
2020-12-30 12:20:00,41.98,42.0,41.93,42.0,61048.0,40.6963,40.7157,40.6478,40.7157,61048.0
2020-12-30 12:30:00,41.99,42.04,41.94,42.03,162962.0,40.706,40.7545,40.6575,40.7448,162962.0
2020-12-30 12:40:00,42.04,42.12,42.0,42.03,117652.0,40.7545,40.832,40.7157,40.7448,117652.0
2020-12-30 12:50:00,42.03,42.03,41.97,41.99,57088.0,40.7448,40.7448,40.6866,40.706,57088.0
2020-12-30 13:00:00,41.98,42.0,41.95,41.99,46010.0,40.6963,40.7157,40.6672,40.706,46010.0
2020-12-30 13:10:00,42.0,42.03,41.97,42.01,83755.0,40.7157,40.7448,40.6866,40.7254,83755.0
2020-12-30 13:20:00,42.02,42.03,41.9,41.95,90370.0,40.7351,40.7448,40.6187,40.6672,90370.0
2020-12-30 13:30:00,41.96,42.0,41.95,41.96,63031.0,40.6769,40.7157,40.6672,40.6769,63031.0
2020-12-30 13:40:00,41.95,42.04,41.94,42.0,65222.0,40.6672,40.7545,40.6575,40.7157,65222.0
2020-12-30 13:50:00,42.01,42.05,41.96,41.97,76525.0,40.7254,40.7642,40.6769,40.6866,76525.0
2020-12-30 14:00:00,41.97,41.99,41.93,41.95,82436.0,40.6866,40.706,40.6478,40.6672,82436.0
2020-12-30 14:10:00,41.96,41.97,41.89,41.91,81798.0,40.6769,40.6866,40.609,40.6284,81798.0
2020-12-30 14:20:00,41.91,41.93,41.85,41.92,82016.0,40.6284,40.6478,40.5703,40.6381,82016.0
2020-12-30 14:30:00,41.92,42.01,41.88,41.9,121315.0,40.6381,40.7254,40.5993,40.6187,121315.0
2020-12-30 14:40:00,41.9,41.91,41.84,41.9,94246.0,40.6187,40.6284,40.5606,40.6187,94246.0
2020-12-30 14:50:00,41.89,41.91,41.79,41.86,99931.0,40.609,40.6284,40.5121,40.58,99931.0
2020-12-30 15:00:00,41.85,41.86,41.79,41.83,88897.0,40.5703,40.58,40.5121,40.5509,88897.0
2020-12-30 15:10:00,41.84,41.85,41.81,41.83,46506.0,40.5606,40.5703,40.5315,40.5509,46506.0
2020-12-30 15:20:00,41.83,41.85,41.81,41.84,69137.0,40.5509,40.5703,40.5315,40.5606,69137.0
2020-12-30 15:30:00,41.85,41.94,41.83,41.93,86655.0,40.5703,40.6575,40.5509,40.6478,86655.0
2020-12-30 15:40:00,41.93,41.96,41.86,41.88,170993.0,40.6478,40.6769,40.58,40.5993,170993.0
2020-12-30 15:50:00,41.87,41.97,41.82,41.84,658406.0,40.5897,40.6866,40.5412,40.5606,658406.0
2020-12-31 09:30:00,41.76,41.8,41.24,41.29,476212.0,40.483,40.5218,39.9789,40.0274,476212.0
2020-12-31 09:40:00,41.29,41.47,41.22,41.4,599381.0,40.0274,40.2019,39.9595,40.134,599381.0
2020-12-31 09:50:00,41.39,41.43,41.29,41.33,186248.0,40.1243,40.1631,40.0274,40.0662,186248.0
2020-12-31 10:00:00,41.34,41.46,41.26,41.42,306710.0,40.0759,40.1922,39.9983,40.1534,306710.0
2020-12-31 10:10:00,41.42,41.43,41.34,41.38,202470.0,40.1534,40.1631,40.0759,40.1146,202470.0
2020-12-31 10:20:00,41.38,41.48,41.38,41.47,257403.0,40.1146,40.2116,40.1146,40.2019,257403.0
2020-12-31 10:30:00,41.48,41.6,41.48,41.54,213941.0,40.2116,40.3279,40.2116,40.2697,213941.0
2020-12-31 10:40:00,41.53,41.61,41.51,41.55,131159.0,40.2601,40.3376,40.2407,40.2794,131159.0
2020-12-31 10:50:00,41.55,41.59,41.53,41.53,102769.0,40.2794,40.3182,40.2601,40.2601,102769.0
2020-12-31 11:00:00,41.52,41.57,41.49,41.49,216488.0,40.2504,40.2988,40.2213,40.2213,216488.0
2020-12-31 11:10:00,41.49,41.52,41.41,41.5,240651.0,40.2213,40.2504,40.1437,40.231,240651.0
2020-12-31 11:20:00,41.5,41.63,41.49,41.59,213234.0,40.231,40.357,40.2213,40.3182,213234.0
2020-12-31 11:30:00,41.58,41.61,41.49,41.58,137257.0,40.3085,40.3376,40.2213,40.3085,137257.0
2020-12-31 11:40:00,41.57,41.59,41.5,41.51,87659.0,40.2988,40.3182,40.231,40.2407,87659.0
2020-12-31 11:50:00,41.51,41.57,41.47,41.56,91699.0,40.2407,40.2988,40.2019,40.2891,91699.0
2020-12-31 12:00:00,41.55,41.56,41.5,41.55,126149.0,40.2794,40.2891,40.231,40.2794,126149.0
2020-12-31 12:10:00,41.56,41.61,41.5,41.5,217290.0,40.2891,40.3376,40.231,40.231,217290.0
2020-12-31 12:20:00,41.51,41.58,41.47,41.57,156662.0,40.2407,40.3085,40.2019,40.2988,156662.0
2020-12-31 12:30:00,41.57,41.57,41.47,41.51,105282.0,40.2988,40.2988,40.2019,40.2407,105282.0
2020-12-31 12:40:00,41.51,41.51,41.44,41.45,176035.0,40.2407,40.2407,40.1728,40.1825,176035.0
2020-12-31 12:50:00,41.44,41.48,41.38,41.47,145651.0,40.1728,40.2116,40.1146,40.2019,145651.0
2020-12-31 13:00:00,41.48,41.52,41.42,41.44,96595.0,40.2116,40.2504,40.1534,40.1728,96595.0
2020-12-31 13:10:00,41.44,41.44,41.38,41.39,101052.0,40.1728,40.1728,40.1146,40.1243,101052.0
2020-12-31 13:20:00,41.4,41.4,41.31,41.36,156645.0,40.134,40.134,40.0468,40.0953,156645.0
2020-12-31 13:30:00,41.36,41.37,41.26,41.33,183064.0,40.0953,40.1049,39.9983,40.0662,183064.0
2020-12-31 13:40:00,41.33,41.33,41.28,41.29,71160.0,40.0662,40.0662,40.0177,40.0274,71160.0
2020-12-31 13:50:00,41.29,41.34,41.26,41.3,166630.0,40.0274,40.0759,39.9983,40.0371,166630.0
2020-12-31 14:00:00,41.31,41.31,41.2,41.25,270103.0,40.0468,40.0468,39.9401,39.9886,270103.0
2020-12-31 14:10:00,41.26,41.35,41.24,41.29,129268.0,39.9983,40.0856,39.9789,40.0274,129268.0
2020-12-31 14:20:00,41.3,41.34,41.28,41.34,110679.0,40.0371,40.0759,40.0177,40.0759,110679.0
2020-12-31 14:30:00,41.34,41.42,41.33,41.42,179218.0,40.0759,40.1534,40.0662,40.1534,179218.0
2020-12-31 14:40:00,41.41,41.46,41.4,41.46,203135.0,40.1437,40.1922,40.134,40.1922,203135.0
2020-12-31 14:50:00,41.46,41.46,41.35,41.35,242170.0,40.1922,40.1922,40.0856,40.0856,242170.0
2020-12-31 15:00:00,41.35,41.41,41.34,41.39,121681.0,40.0856,40.1437,40.0759,40.1243,121681.0
2020-12-31 15:10:00,41.38,41.53,41.38,41.52,199242.0,40.1146,40.2601,40.1146,40.2504,199242.0
2020-12-31 15:20:00,41.53,41.65,41.5,41.6,333025.0,40.2601,40.3764,40.231,40.3279,333025.0
2020-12-31 15:30:00,41.59,41.71,41.59,41.68,325275.0,40.3182,40.4345,40.3182,40.4055,325275.0
2020-12-31 15:40:00,41.68,41.69,41.59,41.65,464996.0,40.4055,40.4152,40.3182,40.3764,464996.0
2020-12-31 15:50:00,41.65,41.71,41.59,41.63,959395.0,40.3764,40.4345,40.3182,40.357,959395.0
2021-01-04 09:30:00,41.95,42.12,41.4,41.51,731461.0,40.6672,40.832,40.134,40.2407,731461.0
2021-01-04 09:40:00,41.5,41.61,41.33,41.35,447900.0,40.231,40.3376,40.0662,40.0856,447900.0
2021-01-04 09:50:00,41.35,41.39,41.22,41.28,312107.0,40.0856,40.1243,39.9595,40.0177,312107.0
2021-01-04 10:00:00,41.28,41.35,40.9,40.95,476927.0,40.0177,40.0856,39.6493,39.6978,476927.0
2021-01-04 10:10:00,40.95,41.0,40.86,40.88,285464.0,39.6978,39.7463,39.6105,39.6299,285464.0
2021-01-04 10:20:00,40.87,40.99,40.77,40.97,407264.0,39.6202,39.7366,39.5233,39.7172,407264.0
2021-01-04 10:30:00,40.96,40.97,40.68,40.78,349054.0,39.7075,39.7172,39.436,39.533,349054.0
2021-01-04 10:40:00,40.78,40.92,40.76,40.84,217382.0,39.533,39.6687,39.5136,39.5912,217382.0
2021-01-04 10:50:00,40.86,40.86,40.55,40.65,351593.0,39.6105,39.6105,39.31,39.407,351593.0
2021-01-04 11:00:00,40.65,40.72,40.4,40.46,324451.0,39.407,39.4748,39.1646,39.2228,324451.0
2021-01-04 11:10:00,40.45,40.65,40.38,40.65,240547.0,39.2131,39.407,39.1452,39.407,240547.0
2021-01-04 11:20:00,40.64,40.72,40.62,40.66,188490.0,39.3973,39.4748,39.3779,39.4167,188490.0
2021-01-04 11:30:00,40.66,40.69,40.52,40.57,226998.0,39.4167,39.4457,39.2809,39.3294,226998.0
2021-01-04 11:40:00,40.56,40.6,40.51,40.59,108031.0,39.3197,39.3585,39.2712,39.3488,108031.0
2021-01-04 11:50:00,40.6,40.64,40.3,40.38,349368.0,39.3585,39.3973,39.0677,39.1452,349368.0
2021-01-04 12:00:00,40.39,40.43,40.25,40.3,281998.0,39.1549,39.1937,39.0192,39.0677,281998.0
2021-01-04 12:10:00,40.3,40.42,40.14,40.34,356100.0,39.0677,39.184,38.9126,39.1064,356100.0
2021-01-04 12:20:00,40.34,40.37,40.27,40.33,224059.0,39.1064,39.1355,39.0386,39.0967,224059.0
2021-01-04 12:30:00,40.32,40.43,40.23,40.36,571536.0,39.0871,39.1937,38.9998,39.1258,571536.0
2021-01-04 12:40:00,40.35,40.36,40.26,40.29,233999.0,39.1161,39.1258,39.0289,39.058,233999.0
2021-01-04 12:50:00,40.29,40.45,40.27,40.38,200207.0,39.058,39.2131,39.0386,39.1452,200207.0
2021-01-04 13:00:00,40.38,40.45,40.31,40.42,150660.0,39.1452,39.2131,39.0774,39.184,150660.0
2021-01-04 13:10:00,40.42,40.64,40.41,40.62,168794.0,39.184,39.3973,39.1743,39.3779,168794.0
2021-01-04 13:20:00,40.63,40.7,40.59,40.65,118122.0,39.3876,39.4554,39.3488,39.407,118122.0
2021-01-04 13:30:00,40.64,40.66,40.58,40.64,111517.0,39.3973,39.4167,39.3391,39.3973,111517.0
2021-01-04 13:40:00,40.64,40.72,40.52,40.59,151482.0,39.3973,39.4748,39.2809,39.3488,151482.0
2021-01-04 13:50:00,40.59,40.74,40.59,40.71,143554.0,39.3488,39.4942,39.3488,39.4651,143554.0
2021-01-04 14:00:00,40.71,40.71,40.5,40.52,127741.0,39.4651,39.4651,39.2615,39.2809,127741.0
2021-01-04 14:10:00,40.51,40.62,40.49,40.57,130418.0,39.2712,39.3779,39.2519,39.3294,130418.0
2021-01-04 14:20:00,40.56,40.66,40.56,40.63,133426.0,39.3197,39.4167,39.3197,39.3876,133426.0
2021-01-04 14:30:00,40.62,40.62,40.46,40.52,185633.0,39.3779,39.3779,39.2228,39.2809,185633.0
2021-01-04 14:40:00,40.52,40.55,40.46,40.46,131925.0,39.2809,39.31,39.2228,39.2228,131925.0
2021-01-04 14:50:00,40.46,40.6,40.42,40.55,166627.0,39.2228,39.3585,39.184,39.31,166627.0
2021-01-04 15:00:00,40.55,40.58,40.4,40.44,163283.0,39.31,39.3391,39.1646,39.2034,163283.0
2021-01-04 15:10:00,40.44,40.5,40.4,40.43,163679.0,39.2034,39.2615,39.1646,39.1937,163679.0
2021-01-04 15:20:00,40.43,40.52,40.42,40.47,131846.0,39.1937,39.2809,39.184,39.2325,131846.0
2021-01-04 15:30:00,40.48,40.59,40.42,40.57,225798.0,39.2422,39.3488,39.184,39.3294,225798.0
2021-01-04 15:40:00,40.57,40.59,40.5,40.57,300391.0,39.3294,39.3488,39.2615,39.3294,300391.0
2021-01-04 15:50:00,40.57,40.61,40.48,40.49,843781.0,39.3294,39.3682,39.2422,39.2519,843781.0
2021-01-05 09:30:00,40.06,40.81,40.04,40.78,667380.0,38.835,39.5621,38.8156,39.533,667380.0
2021-01-05 09:40:00,40.79,40.94,40.7,40.9,324623.0,39.5427,39.6881,39.4554,39.6493,324623.0
2021-01-05 09:50:00,40.9,40.92,40.42,40.42,255960.0,39.6493,39.6687,39.184,39.184,255960.0
2021-01-05 10:00:00,40.43,40.71,40.43,40.47,274877.0,39.1937,39.4651,39.1937,39.2325,274877.0
2021-01-05 10:10:00,40.47,40.51,40.39,40.44,272839.0,39.2325,39.2712,39.1549,39.2034,272839.0
2021-01-05 10:20:00,40.44,40.98,40.43,40.95,746357.0,39.2034,39.7269,39.1937,39.6978,746357.0
2021-01-05 10:30:00,40.94,41.37,40.71,40.73,2558313.0,39.6881,40.1049,39.4651,39.4845,2558313.0
2021-01-05 10:40:00,40.72,40.77,40.56,40.7,664622.0,39.4748,39.5233,39.3197,39.4554,664622.0
2021-01-05 10:50:00,40.71,40.95,40.69,40.74,372204.0,39.4651,39.6978,39.4457,39.4942,372204.0
2021-01-05 11:00:00,40.75,40.9,40.7,40.86,187931.0,39.5039,39.6493,39.4554,39.6105,187931.0
2021-01-05 11:10:00,40.86,41.02,40.76,41.02,249820.0,39.6105,39.7656,39.5136,39.7656,249820.0
2021-01-05 11:20:00,41.01,41.12,41.0,41.11,221827.0,39.756,39.8626,39.7463,39.8529,221827.0
2021-01-05 11:30:00,41.1,41.16,41.07,41.09,257334.0,39.8432,39.9014,39.8141,39.8335,257334.0
2021-01-05 11:40:00,41.09,41.23,41.08,41.18,253815.0,39.8335,39.9692,39.8238,39.9208,253815.0
2021-01-05 11:50:00,41.18,41.39,41.18,41.39,281858.0,39.9208,40.1243,39.9208,40.1243,281858.0
2021-01-05 12:00:00,41.39,41.54,41.38,41.48,319456.0,40.1243,40.2697,40.1146,40.2116,319456.0
2021-01-05 12:10:00,41.48,41.61,41.45,41.58,213856.0,40.2116,40.3376,40.1825,40.3085,213856.0
2021-01-05 12:20:00,41.59,41.64,41.51,41.57,211281.0,40.3182,40.3667,40.2407,40.2988,211281.0
2021-01-05 12:30:00,41.58,41.59,41.49,41.54,140400.0,40.3085,40.3182,40.2213,40.2697,140400.0
2021-01-05 12:40:00,41.55,41.58,41.42,41.44,208893.0,40.2794,40.3085,40.1534,40.1728,208893.0
2021-01-05 12:50:00,41.45,41.59,41.44,41.59,147381.0,40.1825,40.3182,40.1728,40.3182,147381.0
2021-01-05 13:00:00,41.59,41.69,41.53,41.56,173207.0,40.3182,40.4152,40.2601,40.2891,173207.0
2021-01-05 13:10:00,41.56,41.58,41.38,41.39,188731.0,40.2891,40.3085,40.1146,40.1243,188731.0
2021-01-05 13:20:00,41.39,41.49,41.35,41.48,126066.0,40.1243,40.2213,40.0856,40.2116,126066.0
2021-01-05 13:30:00,41.48,41.54,41.42,41.49,134030.0,40.2116,40.2697,40.1534,40.2213,134030.0
2021-01-05 13:40:00,41.5,41.53,41.48,41.52,77973.0,40.231,40.2601,40.2116,40.2504,77973.0
2021-01-05 13:50:00,41.52,41.65,41.51,41.63,259950.0,40.2504,40.3764,40.2407,40.357,259950.0
2021-01-05 14:00:00,41.63,41.84,41.62,41.8,521576.0,40.357,40.5606,40.3473,40.5218,521576.0
2021-01-05 14:10:00,41.8,41.84,41.74,41.75,215493.0,40.5218,40.5606,40.4636,40.4733,215493.0
2021-01-05 14:20:00,41.75,41.8,41.72,41.78,143993.0,40.4733,40.5218,40.4442,40.5024,143993.0
2021-01-05 14:30:00,41.79,41.83,41.71,41.73,331167.0,40.5121,40.5509,40.4345,40.4539,331167.0
2021-01-05 14:40:00,41.74,41.81,41.73,41.8,405325.0,40.4636,40.5315,40.4539,40.5218,405325.0
2021-01-05 14:50:00,41.8,41.81,41.66,41.68,196077.0,40.5218,40.5315,40.3861,40.4055,196077.0
2021-01-05 15:00:00,41.67,41.73,41.62,41.73,265282.0,40.3958,40.4539,40.3473,40.4539,265282.0
2021-01-05 15:10:00,41.73,41.77,41.61,41.63,235794.0,40.4539,40.4927,40.3376,40.357,235794.0
2021-01-05 15:20:00,41.63,41.69,41.57,41.69,182364.0,40.357,40.4152,40.2988,40.4152,182364.0
2021-01-05 15:30:00,41.68,41.71,41.65,41.7,256224.0,40.4055,40.4345,40.3764,40.4249,256224.0
2021-01-05 15:40:00,41.69,41.79,41.67,41.75,355726.0,40.4152,40.5121,40.3958,40.4733,355726.0
2021-01-05 15:50:00,41.75,41.76,41.61,41.66,964259.0,40.4733,40.483,40.3376,40.3861,964259.0
2021-01-06 09:30:00,41.92,42.68,41.86,42.53,1274758.0,40.6381,41.3749,40.58,41.2295,1274758.0
2021-01-06 09:40:00,42.53,42.65,42.36,42.38,472299.0,41.2295,41.3458,41.0647,41.0841,472299.0
2021-01-06 09:50:00,42.37,42.39,42.15,42.38,446198.0,41.0744,41.0938,40.8611,41.0841,446198.0
2021-01-06 10:00:00,42.38,42.64,42.37,42.59,421479.0,41.0841,41.3361,41.0744,41.2876,421479.0
2021-01-06 10:10:00,42.59,42.83,42.56,42.8,477733.0,41.2876,41.5203,41.2586,41.4912,477733.0
2021-01-06 10:20:00,42.79,42.82,42.62,42.77,336132.0,41.4815,41.5106,41.3167,41.4621,336132.0
2021-01-06 10:30:00,42.77,42.97,42.77,42.94,362358.0,41.4621,41.656,41.4621,41.6269,362358.0
2021-01-06 10:40:00,42.94,43.07,42.78,43.07,504092.0,41.6269,41.753,41.4718,41.753,504092.0
2021-01-06 10:50:00,43.07,43.07,42.93,43.06,325866.0,41.753,41.753,41.6172,41.7433,325866.0
2021-01-06 11:00:00,43.06,43.23,43.0,43.19,412597.0,41.7433,41.9081,41.6851,41.8693,412597.0
2021-01-06 11:10:00,43.2,43.38,43.14,43.33,446887.0,41.879,42.0535,41.8208,42.005,446887.0
2021-01-06 11:20:00,43.33,43.39,43.21,43.24,230066.0,42.005,42.0632,41.8887,41.9178,230066.0
2021-01-06 11:30:00,43.24,43.25,42.88,42.91,273434.0,41.9178,41.9275,41.5688,41.5979,273434.0
2021-01-06 11:40:00,42.9,42.98,42.76,42.91,319984.0,41.5882,41.6657,41.4524,41.5979,319984.0
2021-01-06 11:50:00,42.91,42.97,42.81,42.87,199097.0,41.5979,41.656,41.5009,41.5591,199097.0
2021-01-06 12:00:00,42.87,42.93,42.8,42.86,195882.0,41.5591,41.6172,41.4912,41.5494,195882.0
2021-01-06 12:10:00,42.86,42.87,42.82,42.84,170416.0,41.5494,41.5591,41.5106,41.53,170416.0
2021-01-06 12:20:00,42.85,43.01,42.81,43.01,239354.0,41.5397,41.6948,41.5009,41.6948,239354.0
2021-01-06 12:30:00,43.01,43.53,43.0,43.51,2062674.0,41.6948,42.1989,41.6851,42.1795,2062674.0
2021-01-06 12:40:00,43.5,43.67,43.38,43.4,635271.0,42.1698,42.3346,42.0535,42.0729,635271.0
2021-01-06 12:50:00,43.41,43.71,43.38,43.69,487785.0,42.0826,42.3734,42.0535,42.354,487785.0
2021-01-06 13:00:00,43.68,43.71,43.47,43.64,437464.0,42.3443,42.3734,42.1407,42.3055,437464.0
2021-01-06 13:10:00,43.65,43.67,43.46,43.59,422799.0,42.3152,42.3346,42.131,42.2571,422799.0
2021-01-06 13:20:00,43.59,43.67,43.51,43.54,258658.0,42.2571,42.3346,42.1795,42.2086,258658.0
2021-01-06 13:30:00,43.54,43.73,43.54,43.68,216737.0,42.2086,42.3928,42.2086,42.3443,216737.0
2021-01-06 13:40:00,43.68,43.78,43.6,43.65,330420.0,42.3443,42.4412,42.2668,42.3152,330420.0
2021-01-06 13:50:00,43.64,43.78,43.62,43.66,418104.0,42.3055,42.4412,42.2861,42.3249,418104.0
2021-01-06 14:00:00,43.67,43.79,43.66,43.7,241140.0,42.3346,42.4509,42.3249,42.3637,241140.0
2021-01-06 14:10:00,43.69,43.85,43.42,43.47,378617.0,42.354,42.5091,42.0923,42.1407,378617.0
2021-01-06 14:20:00,43.47,43.57,43.27,43.37,369019.0,42.1407,42.2377,41.9468,42.0438,369019.0
2021-01-06 14:30:00,43.36,43.5,42.98,43.05,469631.0,42.0341,42.1698,41.6657,41.7336,469631.0
2021-01-06 14:40:00,43.05,43.09,42.76,42.8,411368.0,41.7336,41.7723,41.4524,41.4912,411368.0
2021-01-06 14:50:00,42.81,43.14,42.73,43.11,505474.0,41.5009,41.8208,41.4234,41.7917,505474.0
2021-01-06 15:00:00,43.1,43.14,42.92,43.02,358013.0,41.782,41.8208,41.6075,41.7045,358013.0
2021-01-06 15:10:00,43.01,43.22,43.0,43.2,475015.0,41.6948,41.8984,41.6851,41.879,475015.0
2021-01-06 15:20:00,43.2,43.26,42.94,43.05,993748.0,41.879,41.9372,41.6269,41.7336,993748.0
2021-01-06 15:30:00,43.05,43.1,42.88,42.94,751163.0,41.7336,41.782,41.5688,41.6269,751163.0
2021-01-06 15:40:00,42.94,43.14,42.92,43.07,530448.0,41.6269,41.8208,41.6075,41.753,530448.0
2021-01-06 15:50:00,43.07,43.07,42.81,42.98,1023525.0,41.753,41.753,41.5009,41.6657,1023525.0
2021-01-07 09:30:00,43.98,43.98,43.45,43.45,875183.0,42.6351,42.6351,42.1213,42.1213,875183.0
2021-01-07 09:40:00,43.45,43.64,43.36,43.56,449223.0,42.1213,42.3055,42.0341,42.228,449223.0
2021-01-07 09:50:00,43.56,43.73,43.39,43.73,317620.0,42.228,42.3928,42.0632,42.3928,317620.0
2021-01-07 10:00:00,43.73,43.98,43.48,43.53,560281.0,42.3928,42.6351,42.1504,42.1989,560281.0
2021-01-07 10:10:00,43.53,43.54,43.22,43.34,455282.0,42.1989,42.2086,41.8984,42.0147,455282.0
2021-01-07 10:20:00,43.34,43.46,43.31,43.41,279733.0,42.0147,42.131,41.9856,42.0826,279733.0
2021-01-07 10:30:00,43.41,43.45,43.35,43.36,201271.0,42.0826,42.1213,42.0244,42.0341,201271.0
2021-01-07 10:40:00,43.35,43.38,43.14,43.2,281225.0,42.0244,42.0535,41.8208,41.879,281225.0
2021-01-07 10:50:00,43.2,43.2,43.05,43.14,299960.0,41.879,41.879,41.7336,41.8208,299960.0
2021-01-07 11:00:00,43.14,43.26,43.1,43.1,225445.0,41.8208,41.9372,41.782,41.782,225445.0
2021-01-07 11:10:00,43.1,43.13,43.0,43.12,282091.0,41.782,41.8111,41.6851,41.8014,282091.0
2021-01-07 11:20:00,43.11,43.18,43.01,43.08,245017.0,41.7917,41.8596,41.6948,41.7627,245017.0
2021-01-07 11:30:00,43.08,43.12,42.96,43.08,363397.0,41.7627,41.8014,41.6463,41.7627,363397.0
2021-01-07 11:40:00,43.08,43.21,43.0,43.07,353555.0,41.7627,41.8887,41.6851,41.753,353555.0
2021-01-07 11:50:00,43.07,43.17,43.03,43.13,177752.0,41.753,41.8499,41.7142,41.8111,177752.0
2021-01-07 12:00:00,43.13,43.32,43.1,43.29,312798.0,41.8111,41.9953,41.782,41.9662,312798.0
2021-01-07 12:10:00,43.28,43.33,43.19,43.21,179661.0,41.9565,42.005,41.8693,41.8887,179661.0
2021-01-07 12:20:00,43.21,43.3,43.19,43.24,126859.0,41.8887,41.9759,41.8693,41.9178,126859.0
2021-01-07 12:30:00,43.23,43.37,43.2,43.36,171374.0,41.9081,42.0438,41.879,42.0341,171374.0
2021-01-07 12:40:00,43.37,43.41,43.32,43.33,155701.0,42.0438,42.0826,41.9953,42.005,155701.0
2021-01-07 12:50:00,43.33,43.38,43.25,43.26,166699.0,42.005,42.0535,41.9275,41.9372,166699.0
2021-01-07 13:00:00,43.26,43.35,43.25,43.32,115521.0,41.9372,42.0244,41.9275,41.9953,115521.0
2021-01-07 13:10:00,43.32,43.33,43.25,43.25,88412.0,41.9953,42.005,41.9275,41.9275,88412.0
2021-01-07 13:20:00,43.25,43.25,43.13,43.14,129175.0,41.9275,41.9275,41.8111,41.8208,129175.0
2021-01-07 13:30:00,43.13,43.19,43.06,43.07,132833.0,41.8111,41.8693,41.7433,41.753,132833.0
2021-01-07 13:40:00,43.07,43.15,43.05,43.15,127347.0,41.753,41.8305,41.7336,41.8305,127347.0
2021-01-07 13:50:00,43.15,43.19,43.12,43.16,102497.0,41.8305,41.8693,41.8014,41.8402,102497.0
2021-01-07 14:00:00,43.16,43.2,43.11,43.12,85082.0,41.8402,41.879,41.7917,41.8014,85082.0
2021-01-07 14:10:00,43.12,43.23,43.07,43.18,171167.0,41.8014,41.9081,41.753,41.8596,171167.0
2021-01-07 14:20:00,43.18,43.22,43.14,43.15,97761.0,41.8596,41.8984,41.8208,41.8305,97761.0
2021-01-07 14:30:00,43.14,43.26,43.14,43.23,148027.0,41.8208,41.9372,41.8208,41.9081,148027.0
2021-01-07 14:40:00,43.24,43.25,43.15,43.18,117983.0,41.9178,41.9275,41.8305,41.8596,117983.0
2021-01-07 14:50:00,43.18,43.21,43.12,43.18,120235.0,41.8596,41.8887,41.8014,41.8596,120235.0
2021-01-07 15:00:00,43.18,43.28,43.17,43.21,132754.0,41.8596,41.9565,41.8499,41.8887,132754.0
2021-01-07 15:10:00,43.21,43.28,43.12,43.28,259592.0,41.8887,41.9565,41.8014,41.9565,259592.0
2021-01-07 15:20:00,43.28,43.33,43.19,43.2,165192.0,41.9565,42.005,41.8693,41.879,165192.0
2021-01-07 15:30:00,43.2,43.38,43.19,43.32,320920.0,41.879,42.0535,41.8693,41.9953,320920.0
2021-01-07 15:40:00,43.32,43.36,43.29,43.3,272679.0,41.9953,42.0341,41.9662,41.9759,272679.0
2021-01-07 15:50:00,43.3,43.44,43.26,43.32,1273110.0,41.9759,42.1116,41.9372,41.9953,1273110.0
2021-01-08 09:30:00,43.31,43.49,42.71,42.72,789195.0,41.9856,42.1601,41.404,41.4137,789195.0
2021-01-08 09:40:00,42.71,42.81,42.51,42.58,595995.0,41.404,41.5009,41.2101,41.2779,595995.0
2021-01-08 09:50:00,42.58,42.63,42.37,42.51,510726.0,41.2779,41.3264,41.0744,41.2101,510726.0
2021-01-08 10:00:00,42.5,42.83,42.5,42.81,319785.0,41.2004,41.5203,41.2004,41.5009,319785.0
2021-01-08 10:10:00,42.83,42.83,42.65,42.68,340672.0,41.5203,41.5203,41.3458,41.3749,340672.0
2021-01-08 10:20:00,42.68,42.8,42.57,42.6,485729.0,41.3749,41.4912,41.2683,41.2973,485729.0
2021-01-08 10:30:00,42.61,42.96,42.58,42.88,317403.0,41.307,41.6463,41.2779,41.5688,317403.0
2021-01-08 10:40:00,42.87,43.12,42.8,43.08,285760.0,41.5591,41.8014,41.4912,41.7627,285760.0
2021-01-08 10:50:00,43.09,43.1,42.93,43.08,234798.0,41.7723,41.782,41.6172,41.7627,234798.0
2021-01-08 11:00:00,43.08,43.17,42.97,43.05,219249.0,41.7627,41.8499,41.656,41.7336,219249.0
2021-01-08 11:10:00,43.05,43.13,42.99,43.09,232357.0,41.7336,41.8111,41.6754,41.7723,232357.0
2021-01-08 11:20:00,43.09,43.15,42.96,42.99,252830.0,41.7723,41.8305,41.6463,41.6754,252830.0
2021-01-08 11:30:00,42.99,43.01,42.83,42.85,543231.0,41.6754,41.6948,41.5203,41.5397,543231.0
2021-01-08 11:40:00,42.84,42.93,42.8,42.86,294959.0,41.53,41.6172,41.4912,41.5494,294959.0
2021-01-08 11:50:00,42.86,42.95,42.84,42.95,142468.0,41.5494,41.6366,41.53,41.6366,142468.0
2021-01-08 12:00:00,42.95,43.4,42.75,42.82,1601810.0,41.6366,42.0729,41.4427,41.5106,1601810.0
2021-01-08 12:10:00,42.81,42.84,42.7,42.76,201936.0,41.5009,41.53,41.3943,41.4524,201936.0
2021-01-08 12:20:00,42.76,42.86,42.73,42.78,231630.0,41.4524,41.5494,41.4234,41.4718,231630.0
2021-01-08 12:30:00,42.77,42.78,42.62,42.7,277387.0,41.4621,41.4718,41.3167,41.3943,277387.0
2021-01-08 12:40:00,42.7,42.81,42.54,42.6,386591.0,41.3943,41.5009,41.2392,41.2973,386591.0
2021-01-08 12:50:00,42.61,42.7,42.59,42.61,157310.0,41.307,41.3943,41.2876,41.307,157310.0
2021-01-08 13:00:00,42.61,42.81,42.61,42.75,1226222.0,41.307,41.5009,41.307,41.4427,1226222.0
2021-01-08 13:10:00,42.75,42.76,42.56,42.57,153718.0,41.4427,41.4524,41.2586,41.2683,153718.0
2021-01-08 13:20:00,42.56,42.64,42.33,42.6,760877.0,41.2586,41.3361,41.0356,41.2973,760877.0
2021-01-08 13:30:00,42.59,42.68,42.43,42.48,425771.0,41.2876,41.3749,41.1325,41.181,425771.0
2021-01-08 13:40:00,42.46,42.53,42.31,42.46,309067.0,41.1616,41.2295,41.0162,41.1616,309067.0
2021-01-08 13:50:00,42.46,42.65,42.4,42.44,317214.0,41.1616,41.3458,41.1034,41.1422,317214.0
2021-01-08 14:00:00,42.45,42.91,42.44,42.89,440485.0,41.1519,41.5979,41.1422,41.5785,440485.0
2021-01-08 14:10:00,42.88,42.92,42.68,42.77,167565.0,41.5688,41.6075,41.3749,41.4621,167565.0
2021-01-08 14:20:00,42.77,42.96,42.73,42.93,237236.0,41.4621,41.6463,41.4234,41.6172,237236.0
2021-01-08 14:30:00,42.92,42.94,42.82,42.88,142161.0,41.6075,41.6269,41.5106,41.5688,142161.0
2021-01-08 14:40:00,42.88,42.9,42.76,42.9,207752.0,41.5688,41.5882,41.4524,41.5882,207752.0
2021-01-08 14:50:00,42.9,43.02,42.88,43.0,264471.0,41.5882,41.7045,41.5688,41.6851,264471.0
2021-01-08 15:00:00,43.01,43.21,42.99,43.21,339337.0,41.6948,41.8887,41.6754,41.8887,339337.0
2021-01-08 15:10:00,43.2,43.26,43.0,43.08,519857.0,41.879,41.9372,41.6851,41.7627,519857.0
2021-01-08 15:20:00,43.07,43.14,43.0,43.07,268292.0,41.753,41.8208,41.6851,41.753,268292.0
2021-01-08 15:30:00,43.06,43.11,43.01,43.08,267704.0,41.7433,41.7917,41.6948,41.7627,267704.0
2021-01-08 15:40:00,43.09,43.1,42.97,43.04,261901.0,41.7723,41.782,41.656,41.7239,261901.0
2021-01-08 15:50:00,43.04,43.11,43.03,43.06,681224.0,41.7239,41.7917,41.7142,41.7433,681224.0
2021-01-11 09:30:00,43.02,43.55,42.63,43.42,1183151.0,41.7045,42.2183,41.3264,42.0923,1183151.0
2021-01-11 09:40:00,43.42,43.46,43.23,43.3,429995.0,42.0923,42.131,41.9081,41.9759,429995.0
2021-01-11 09:50:00,43.29,43.84,43.22,43.8,874333.0,41.9662,42.4994,41.8984,42.4606,874333.0
2021-01-11 10:00:00,43.8,44.16,43.78,44.02,899937.0,42.4606,42.8096,42.4412,42.6739,899937.0
2021-01-11 10:10:00,44.02,44.11,43.66,44.08,826194.0,42.6739,42.7612,42.3249,42.7321,826194.0
2021-01-11 10:20:00,44.08,44.4,43.87,44.25,946247.0,42.7321,43.0423,42.5285,42.8969,946247.0
2021-01-11 10:30:00,44.23,44.47,44.22,44.46,541635.0,42.8775,43.1101,42.8678,43.1005,541635.0
2021-01-11 10:40:00,44.46,44.58,44.3,44.43,1390699.0,43.1005,43.2168,42.9453,43.0714,1390699.0
2021-01-11 10:50:00,44.42,44.52,44.31,44.49,346077.0,43.0617,43.1586,42.955,43.1295,346077.0
2021-01-11 11:00:00,44.49,44.58,44.31,44.31,361604.0,43.1295,43.2168,42.955,42.955,361604.0
2021-01-11 11:10:00,44.32,44.43,44.19,44.39,416376.0,42.9647,43.0714,42.8387,43.0326,416376.0
2021-01-11 11:20:00,44.39,44.64,44.39,44.44,333916.0,43.0326,43.275,43.0326,43.0811,333916.0
2021-01-11 11:30:00,44.44,44.64,44.42,44.62,238387.0,43.0811,43.275,43.0617,43.2556,238387.0
2021-01-11 11:40:00,44.61,44.64,44.48,44.57,221976.0,43.2459,43.275,43.1198,43.2071,221976.0
2021-01-11 11:50:00,44.58,44.76,44.57,44.72,336914.0,43.2168,43.3913,43.2071,43.3525,336914.0
2021-01-11 12:00:00,44.73,44.8,44.71,44.8,328562.0,43.3622,43.4301,43.3428,43.4301,328562.0
2021-01-11 12:10:00,44.8,44.86,44.75,44.85,298885.0,43.4301,43.4882,43.3816,43.4785,298885.0
2021-01-11 12:20:00,44.85,45.18,44.82,45.03,962652.0,43.4785,43.7984,43.4494,43.653,962652.0
2021-01-11 12:30:00,45.03,45.11,44.94,45.04,415982.0,43.653,43.7306,43.5658,43.6627,415982.0
2021-01-11 12:40:00,45.05,45.17,45.0,45.08,380577.0,43.6724,43.7887,43.6239,43.7015,380577.0
2021-01-11 12:50:00,45.08,45.08,44.7,44.84,541227.0,43.7015,43.7015,43.3331,43.4688,541227.0
2021-01-11 13:00:00,44.85,45.03,44.82,45.03,566936.0,43.4785,43.653,43.4494,43.653,566936.0
2021-01-11 13:10:00,45.04,45.07,44.98,45.03,193104.0,43.6627,43.6918,43.6046,43.653,193104.0
2021-01-11 13:20:00,45.02,45.03,44.89,44.92,248415.0,43.6433,43.653,43.5173,43.5464,248415.0
2021-01-11 13:30:00,44.93,44.98,44.85,44.95,189885.0,43.5561,43.6046,43.4785,43.5755,189885.0
2021-01-11 13:40:00,44.95,44.95,44.74,44.77,358053.0,43.5755,43.5755,43.3719,43.401,358053.0
2021-01-11 13:50:00,44.76,45.0,44.75,44.86,304282.0,43.3913,43.6239,43.3816,43.4882,304282.0
2021-01-11 14:00:00,44.86,44.95,44.84,44.89,382956.0,43.4882,43.5755,43.4688,43.5173,382956.0
2021-01-11 14:10:00,44.89,45.05,44.86,44.99,246723.0,43.5173,43.6724,43.4882,43.6142,246723.0
2021-01-11 14:20:00,45.0,45.16,44.99,45.12,479546.0,43.6239,43.7791,43.6142,43.7403,479546.0
2021-01-11 14:30:00,45.12,45.18,45.01,45.03,362164.0,43.7403,43.7984,43.6336,43.653,362164.0
2021-01-11 14:40:00,45.03,45.15,45.02,45.09,248260.0,43.653,43.7694,43.6433,43.7112,248260.0
2021-01-11 14:50:00,45.09,45.28,45.06,45.25,425140.0,43.7112,43.8954,43.6821,43.8663,425140.0
2021-01-11 15:00:00,45.26,45.28,45.1,45.12,278071.0,43.876,43.8954,43.7209,43.7403,278071.0
2021-01-11 15:10:00,45.12,45.13,44.99,45.02,301365.0,43.7403,43.75,43.6142,43.6433,301365.0
2021-01-11 15:20:00,45.02,45.09,44.95,45.0,272094.0,43.6433,43.7112,43.5755,43.6239,272094.0
2021-01-11 15:30:00,45.01,45.12,44.99,45.0,536169.0,43.6336,43.7403,43.6142,43.6239,536169.0
2021-01-11 15:40:00,45.0,45.18,44.95,45.14,620445.0,43.6239,43.7984,43.5755,43.7597,620445.0
2021-01-11 15:50:00,45.14,45.19,44.98,44.98,1587419.0,43.7597,43.8081,43.6046,43.6046,1587419.0
2021-01-12 09:30:00,46.3,46.43,45.65,45.96,4583501.0,44.8842,45.0102,44.2541,44.5546,4583501.0
2021-01-12 09:40:00,45.96,46.62,45.76,46.61,2379117.0,44.5546,45.1944,44.3607,45.1847,2379117.0
2021-01-12 09:50:00,46.61,47.4,46.4,47.35,3641229.0,45.1847,45.9506,44.9811,45.9021,3641229.0
2021-01-12 10:00:00,47.35,47.94,47.25,47.94,2900629.0,45.9021,46.474,45.8051,46.474,2900629.0
2021-01-12 10:10:00,47.94,48.59,47.85,48.58,4640774.0,46.474,47.1042,46.3868,47.0945,4640774.0
2021-01-12 10:20:00,48.58,48.58,48.06,48.38,2290091.0,47.0945,47.0945,46.5904,46.9006,2290091.0
2021-01-12 10:30:00,48.39,48.95,48.24,48.66,2960771.0,46.9103,47.4532,46.7649,47.172,2960771.0
2021-01-12 10:40:00,48.66,48.91,48.4,48.41,1714256.0,47.172,47.4144,46.92,46.9297,1714256.0
2021-01-12 10:50:00,48.41,48.51,48.2,48.22,2223362.0,46.9297,47.0266,46.7261,46.7455,2223362.0
2021-01-12 11:00:00,48.22,48.26,47.69,48.06,2320695.0,46.7455,46.7843,46.2317,46.5904,2320695.0
2021-01-12 11:10:00,48.06,48.16,47.83,47.98,1223596.0,46.5904,46.6873,46.3674,46.5128,1223596.0
2021-01-12 11:20:00,47.98,47.99,47.59,47.77,2135651.0,46.5128,46.5225,46.1347,46.3092,2135651.0
2021-01-12 11:30:00,47.77,48.14,47.06,47.19,2544899.0,46.3092,46.6679,45.621,45.747,2544899.0
2021-01-12 11:40:00,47.19,47.45,47.11,47.19,1527489.0,45.747,45.999,45.6694,45.747,1527489.0
2021-01-12 11:50:00,47.19,47.49,46.79,47.49,2567736.0,45.747,46.0378,45.3592,46.0378,2567736.0
2021-01-12 12:00:00,47.49,47.69,47.23,47.33,1061475.0,46.0378,46.2317,45.7858,45.8827,1061475.0
2021-01-12 12:10:00,47.34,47.43,47.01,47.38,739693.0,45.8924,45.9796,45.5725,45.9312,739693.0
2021-01-12 12:20:00,47.38,47.46,47.21,47.46,455540.0,45.9312,46.0087,45.7664,46.0087,455540.0
2021-01-12 12:30:00,47.45,47.6,47.28,47.59,471287.0,45.999,46.1444,45.8342,46.1347,471287.0
2021-01-12 12:40:00,47.6,47.66,47.45,47.66,460619.0,46.1444,46.2026,45.999,46.2026,460619.0
2021-01-12 12:50:00,47.66,47.8,47.58,47.75,551051.0,46.2026,46.3383,46.125,46.2899,551051.0
2021-01-12 13:00:00,47.75,47.79,47.6,47.72,388963.0,46.2899,46.3286,46.1444,46.2608,388963.0
2021-01-12 13:10:00,47.72,47.82,47.65,47.7,417720.0,46.2608,46.3577,46.1929,46.2414,417720.0
2021-01-12 13:20:00,47.7,47.73,47.61,47.63,267834.0,46.2414,46.2705,46.1541,46.1735,267834.0
2021-01-12 13:30:00,47.63,47.77,47.55,47.72,260950.0,46.1735,46.3092,46.096,46.2608,260950.0
2021-01-12 13:40:00,47.72,47.79,47.68,47.68,176444.0,46.2608,46.3286,46.222,46.222,176444.0
2021-01-12 13:50:00,47.69,47.7,47.46,47.55,498876.0,46.2317,46.2414,46.0087,46.096,498876.0
2021-01-12 14:00:00,47.55,47.78,47.54,47.73,287538.0,46.096,46.3189,46.0863,46.2705,287538.0
2021-01-12 14:10:00,47.73,47.93,47.54,47.55,442272.0,46.2705,46.4643,46.0863,46.096,442272.0
2021-01-12 14:20:00,47.55,47.82,47.44,47.72,1325956.0,46.096,46.3577,45.9893,46.2608,1325956.0
2021-01-12 14:30:00,47.72,47.95,47.71,47.94,917021.0,46.2608,46.4837,46.2511,46.474,917021.0
2021-01-12 14:40:00,47.94,48.02,47.7,47.97,595422.0,46.474,46.5516,46.2414,46.5031,595422.0
2021-01-12 14:50:00,47.97,48.03,47.86,47.92,309275.0,46.5031,46.5613,46.3965,46.4547,309275.0
2021-01-12 15:00:00,47.92,48.1,47.88,48.08,580662.0,46.4547,46.6291,46.4159,46.6098,580662.0
2021-01-12 15:10:00,48.08,48.12,47.98,48.07,536351.0,46.6098,46.6485,46.5128,46.6001,536351.0
2021-01-12 15:20:00,48.07,48.07,47.85,47.97,490696.0,46.6001,46.6001,46.3868,46.5031,490696.0
2021-01-12 15:30:00,47.97,48.09,47.95,48.08,515917.0,46.5031,46.6195,46.4837,46.6098,515917.0
2021-01-12 15:40:00,48.08,48.2,48.06,48.17,846802.0,46.6098,46.7261,46.5904,46.697,846802.0
2021-01-12 15:50:00,48.17,48.17,47.8,47.82,3067995.0,46.697,46.697,46.3383,46.3577,3067995.0
2021-01-13 09:30:00,50.78,50.97,49.23,49.98,6685910.0,49.2272,49.4114,47.7246,48.4517,6685910.0
2021-01-13 09:40:00,49.97,50.0,48.89,49.05,3291597.0,48.442,48.471,47.395,47.5501,3291597.0
2021-01-13 09:50:00,49.04,49.25,48.45,49.06,2560313.0,47.5404,47.744,46.9684,47.5598,2560313.0
2021-01-13 10:00:00,49.06,49.19,48.76,48.96,1840654.0,47.5598,47.6858,47.269,47.4629,1840654.0
2021-01-13 10:10:00,48.96,48.98,48.53,48.96,1342214.0,47.4629,47.4822,47.046,47.4629,1342214.0
2021-01-13 10:20:00,48.96,49.12,48.8,49.04,1148122.0,47.4629,47.618,47.3077,47.5404,1148122.0
2021-01-13 10:30:00,49.03,49.03,48.34,48.37,1231117.0,47.5307,47.5307,46.8618,46.8909,1231117.0
2021-01-13 10:40:00,48.36,48.44,48.08,48.22,1356974.0,46.8812,46.9588,46.6098,46.7455,1356974.0
2021-01-13 10:50:00,48.22,48.6,48.21,48.42,1671254.0,46.7455,47.1139,46.7358,46.9394,1671254.0
2021-01-13 11:00:00,48.41,48.53,48.31,48.42,453273.0,46.9297,47.046,46.8327,46.9394,453273.0
2021-01-13 11:10:00,48.42,48.43,48.13,48.33,632343.0,46.9394,46.9491,46.6582,46.8521,632343.0
2021-01-13 11:20:00,48.32,48.44,48.2,48.29,425924.0,46.8424,46.9588,46.7261,46.8133,425924.0
2021-01-13 11:30:00,48.28,48.35,48.1,48.31,556769.0,46.8036,46.8715,46.6291,46.8327,556769.0
2021-01-13 11:40:00,48.31,48.34,48.06,48.22,677839.0,46.8327,46.8618,46.5904,46.7455,677839.0
2021-01-13 11:50:00,48.23,48.38,48.22,48.29,727467.0,46.7552,46.9006,46.7455,46.8133,727467.0
2021-01-13 12:00:00,48.3,48.62,48.29,48.48,564888.0,46.823,47.1332,46.8133,46.9975,564888.0
2021-01-13 12:10:00,48.49,48.89,48.48,48.6,830167.0,47.0072,47.395,46.9975,47.1139,830167.0
2021-01-13 12:20:00,48.59,48.83,48.57,48.8,619767.0,47.1042,47.3368,47.0848,47.3077,619767.0
2021-01-13 12:30:00,48.8,48.86,48.7,48.85,499060.0,47.3077,47.3659,47.2108,47.3562,499060.0
2021-01-13 12:40:00,48.86,49.2,48.81,49.13,929394.0,47.3659,47.6955,47.3174,47.6277,929394.0
2021-01-13 12:50:00,49.13,49.2,48.85,49.07,1585096.0,47.6277,47.6955,47.3562,47.5695,1585096.0
2021-01-13 13:00:00,49.07,49.07,48.81,48.9,642721.0,47.5695,47.5695,47.3174,47.4047,642721.0
2021-01-13 13:10:00,48.89,48.9,48.52,48.57,573780.0,47.395,47.4047,47.0363,47.0848,573780.0
2021-01-13 13:20:00,48.55,48.67,48.53,48.66,400874.0,47.0654,47.1817,47.046,47.172,400874.0
2021-01-13 13:30:00,48.66,49.09,48.61,49.02,638869.0,47.172,47.5889,47.1236,47.521,638869.0
2021-01-13 13:40:00,49.02,49.1,48.93,49.09,497580.0,47.521,47.5986,47.4338,47.5889,497580.0
2021-01-13 13:50:00,49.09,49.11,48.78,49.07,676136.0,47.5889,47.6083,47.2884,47.5695,676136.0
2021-01-13 14:00:00,49.07,49.14,48.9,49.09,726279.0,47.5695,47.6373,47.4047,47.5889,726279.0
2021-01-13 14:10:00,49.09,49.15,48.95,49.0,483412.0,47.5889,47.647,47.4532,47.5016,483412.0
2021-01-13 14:20:00,49.0,49.13,48.94,49.0,500338.0,47.5016,47.6277,47.4435,47.5016,500338.0
2021-01-13 14:30:00,49.0,49.11,48.93,49.05,444506.0,47.5016,47.6083,47.4338,47.5501,444506.0
2021-01-13 14:40:00,49.05,49.19,49.05,49.18,557949.0,47.5501,47.6858,47.5501,47.6761,557949.0
2021-01-13 14:50:00,49.18,49.24,48.85,48.95,736466.0,47.6761,47.7343,47.3562,47.4532,736466.0
2021-01-13 15:00:00,48.96,49.09,48.86,49.01,652977.0,47.4629,47.5889,47.3659,47.5113,652977.0
2021-01-13 15:10:00,49.02,49.04,48.88,48.97,471203.0,47.521,47.5404,47.3853,47.4725,471203.0
2021-01-13 15:20:00,48.98,48.98,48.71,48.72,536469.0,47.4822,47.4822,47.2205,47.2302,536469.0
2021-01-13 15:30:00,48.72,48.78,48.59,48.71,607288.0,47.2302,47.2884,47.1042,47.2205,607288.0
2021-01-13 15:40:00,48.72,48.74,48.54,48.55,573390.0,47.2302,47.2496,47.0557,47.0654,573390.0
2021-01-13 15:50:00,48.56,48.85,48.5,48.73,1828899.0,47.0751,47.3562,47.0169,47.2399,1828899.0
2021-01-14 09:30:00,49.5,50.15,49.33,50.09,3049767.0,47.9863,48.6165,47.8215,48.5583,3049767.0
2021-01-14 09:40:00,50.09,50.48,49.92,50.1,1961903.0,48.5583,48.9364,48.3935,48.568,1961903.0
2021-01-14 09:50:00,50.11,50.88,50.02,50.69,2162551.0,48.5777,49.3241,48.4904,49.1399,2162551.0
2021-01-14 10:00:00,50.69,51.0,50.57,50.95,1509452.0,49.1399,49.4405,49.0236,49.392,1509452.0
2021-01-14 10:10:00,50.95,51.23,50.91,51.03,1826786.0,49.392,49.6634,49.3532,49.4696,1826786.0
2021-01-14 10:20:00,51.02,51.48,51.02,51.47,1371682.0,49.4599,49.9058,49.4599,49.8961,1371682.0
2021-01-14 10:30:00,51.47,51.57,50.88,50.93,1383176.0,49.8961,49.993,49.3241,49.3726,1383176.0
2021-01-14 10:40:00,50.92,51.16,50.92,51.09,751385.0,49.3629,49.5956,49.3629,49.5277,751385.0
2021-01-14 10:50:00,51.09,51.2,51.04,51.14,449541.0,49.5277,49.6344,49.4792,49.5762,449541.0
2021-01-14 11:00:00,51.14,51.38,51.14,51.27,491076.0,49.5762,49.8088,49.5762,49.7022,491076.0
2021-01-14 11:10:00,51.27,51.32,50.97,51.32,654486.0,49.7022,49.7507,49.4114,49.7507,654486.0
2021-01-14 11:20:00,51.31,51.47,51.29,51.31,420384.0,49.741,49.8961,49.7216,49.741,420384.0
2021-01-14 11:30:00,51.3,51.55,51.27,51.44,669041.0,49.7313,49.9737,49.7022,49.867,669041.0
2021-01-14 11:40:00,51.44,51.5,51.29,51.4,408121.0,49.867,49.9252,49.7216,49.8282,408121.0
2021-01-14 11:50:00,51.41,51.53,51.37,51.4,350172.0,49.8379,49.9543,49.7992,49.8282,350172.0
2021-01-14 12:00:00,51.39,51.4,51.21,51.37,653465.0,49.8185,49.8282,49.644,49.7992,653465.0
2021-01-14 12:10:00,51.35,51.41,50.99,51.02,589671.0,49.7798,49.8379,49.4308,49.4599,589671.0
2021-01-14 12:20:00,51.02,51.22,51.01,51.11,418356.0,49.4599,49.6537,49.4502,49.5471,418356.0
2021-01-14 12:30:00,51.11,51.42,51.1,51.41,390837.0,49.5471,49.8476,49.5374,49.8379,390837.0
2021-01-14 12:40:00,51.41,51.5,51.25,51.32,484885.0,49.8379,49.9252,49.6828,49.7507,484885.0
2021-01-14 12:50:00,51.32,51.35,51.19,51.25,354572.0,49.7507,49.7798,49.6247,49.6828,354572.0
2021-01-14 13:00:00,51.25,51.48,51.25,51.42,331950.0,49.6828,49.9058,49.6828,49.8476,331950.0
2021-01-14 13:10:00,51.43,51.5,51.38,51.43,287421.0,49.8573,49.9252,49.8088,49.8573,287421.0
2021-01-14 13:20:00,51.44,51.56,51.42,51.54,338085.0,49.867,49.9833,49.8476,49.964,338085.0
2021-01-14 13:30:00,51.55,51.68,51.5,51.51,453895.0,49.9737,50.0997,49.9252,49.9349,453895.0
2021-01-14 13:40:00,51.52,51.69,51.51,51.6,291813.0,49.9446,50.1094,49.9349,50.0221,291813.0
2021-01-14 13:50:00,51.59,51.61,51.38,51.42,349444.0,50.0124,50.0318,49.8088,49.8476,349444.0
2021-01-14 14:00:00,51.42,51.55,51.41,51.5,341862.0,49.8476,49.9737,49.8379,49.9252,341862.0
2021-01-14 14:10:00,51.5,51.59,51.48,51.51,364921.0,49.9252,50.0124,49.9058,49.9349,364921.0
2021-01-14 14:20:00,51.51,51.52,51.24,51.29,463370.0,49.9349,49.9446,49.6731,49.7216,463370.0
2021-01-14 14:30:00,51.29,51.51,51.24,51.41,414284.0,49.7216,49.9349,49.6731,49.8379,414284.0
2021-01-14 14:40:00,51.41,51.51,51.24,51.25,353621.0,49.8379,49.9349,49.6731,49.6828,353621.0
2021-01-14 14:50:00,51.26,51.3,51.02,51.19,511850.0,49.6925,49.7313,49.4599,49.6247,511850.0
2021-01-14 15:00:00,51.19,51.39,51.16,51.32,544682.0,49.6247,49.8185,49.5956,49.7507,544682.0
2021-01-14 15:10:00,51.32,51.47,51.22,51.24,506053.0,49.7507,49.8961,49.6537,49.6731,506053.0
2021-01-14 15:20:00,51.23,51.39,51.17,51.28,664929.0,49.6634,49.8185,49.6053,49.7119,664929.0
2021-01-14 15:30:00,51.28,51.46,51.26,51.33,648356.0,49.7119,49.8864,49.6925,49.7604,648356.0
2021-01-14 15:40:00,51.33,51.75,51.13,51.36,1834109.0,49.7604,50.1675,49.5665,49.7895,1834109.0
2021-01-14 15:50:00,51.36,51.63,51.26,51.53,2214382.0,49.7895,50.0512,49.6925,49.9543,2214382.0
2021-01-15 09:30:00,51.3,51.4,50.14,50.68,2520455.0,49.7313,49.8282,48.6068,49.1303,2520455.0
2021-01-15 09:40:00,50.66,50.88,50.37,50.71,1003885.0,49.1109,49.3241,48.8297,49.1593,1003885.0
2021-01-15 09:50:00,50.7,50.85,50.19,50.2,972514.0,49.1496,49.2951,48.6552,48.6649,972514.0
2021-01-15 10:00:00,50.19,50.2,49.46,49.67,1562050.0,48.6552,48.6649,47.9476,48.1511,1562050.0
2021-01-15 10:10:00,49.67,50.14,49.55,49.78,1034727.0,48.1511,48.6068,48.0348,48.2578,1034727.0
2021-01-15 10:20:00,49.79,49.8,49.25,49.55,1178959.0,48.2675,48.2772,47.744,48.0348,1178959.0
2021-01-15 10:30:00,49.55,49.95,49.43,49.93,614105.0,48.0348,48.4226,47.9185,48.4032,614105.0
2021-01-15 10:40:00,49.93,50.13,49.83,50.02,703390.0,48.4032,48.5971,48.3062,48.4904,703390.0
2021-01-15 10:50:00,50.02,50.27,50.02,50.12,520669.0,48.4904,48.7328,48.4904,48.5874,520669.0
2021-01-15 11:00:00,50.12,50.27,49.98,50.16,526842.0,48.5874,48.7328,48.4517,48.6262,526842.0
2021-01-15 11:10:00,50.16,50.25,49.95,50.18,592088.0,48.6262,48.7134,48.4226,48.6455,592088.0
2021-01-15 11:20:00,50.18,50.47,50.14,50.41,562730.0,48.6455,48.9267,48.6068,48.8685,562730.0
2021-01-15 11:30:00,50.4,50.49,50.29,50.34,454566.0,48.8588,48.9461,48.7522,48.8007,454566.0
2021-01-15 11:40:00,50.35,50.42,49.91,49.91,477642.0,48.8103,48.8782,48.3838,48.3838,477642.0
2021-01-15 11:50:00,49.91,49.93,49.73,49.8,518628.0,48.3838,48.4032,48.2093,48.2772,518628.0
2021-01-15 12:00:00,49.79,49.85,49.6,49.66,437114.0,48.2675,48.3256,48.0833,48.1414,437114.0
2021-01-15 12:10:00,49.66,49.88,49.6,49.81,301278.0,48.1414,48.3547,48.0833,48.2869,301278.0
2021-01-15 12:20:00,49.81,49.92,49.77,49.82,261313.0,48.2869,48.3935,48.2481,48.2966,261313.0
2021-01-15 12:30:00,49.82,49.95,49.74,49.93,228259.0,48.2966,48.4226,48.219,48.4032,228259.0
2021-01-15 12:40:00,49.94,50.15,49.91,50.14,246097.0,48.4129,48.6165,48.3838,48.6068,246097.0
2021-01-15 12:50:00,50.14,50.27,50.1,50.22,255779.0,48.6068,48.7328,48.568,48.6843,255779.0
2021-01-15 13:00:00,50.22,50.3,50.06,50.19,324181.0,48.6843,48.7619,48.5292,48.6552,324181.0
2021-01-15 13:10:00,50.2,50.29,50.11,50.23,207462.0,48.6649,48.7522,48.5777,48.694,207462.0
2021-01-15 13:20:00,50.23,50.31,50.12,50.16,188405.0,48.694,48.7716,48.5874,48.6262,188405.0
2021-01-15 13:30:00,50.16,50.19,50.01,50.06,201777.0,48.6262,48.6552,48.4807,48.5292,201777.0
2021-01-15 13:40:00,50.05,50.13,50.03,50.05,184924.0,48.5195,48.5971,48.5001,48.5195,184924.0
2021-01-15 13:50:00,50.04,50.13,49.99,50.11,328075.0,48.5098,48.5971,48.4614,48.5777,328075.0
2021-01-15 14:00:00,50.11,50.31,50.07,50.24,315664.0,48.5777,48.7716,48.5389,48.7037,315664.0
2021-01-15 14:10:00,50.23,50.24,50.11,50.13,197554.0,48.694,48.7037,48.5777,48.5971,197554.0
2021-01-15 14:20:00,50.13,50.27,50.12,50.26,257565.0,48.5971,48.7328,48.5874,48.7231,257565.0
2021-01-15 14:30:00,50.26,50.41,50.25,50.36,258439.0,48.7231,48.8685,48.7134,48.82,258439.0
2021-01-15 14:40:00,50.35,50.44,50.3,50.38,212146.0,48.8103,48.8976,48.7619,48.8394,212146.0
2021-01-15 14:50:00,50.38,50.43,50.2,50.36,304876.0,48.8394,48.8879,48.6649,48.82,304876.0
2021-01-15 15:00:00,50.35,50.46,50.21,50.23,295507.0,48.8103,48.917,48.6746,48.694,295507.0
2021-01-15 15:10:00,50.24,50.3,50.21,50.27,232692.0,48.7037,48.7619,48.6746,48.7328,232692.0
2021-01-15 15:20:00,50.26,50.32,50.21,50.23,226208.0,48.7231,48.7813,48.6746,48.694,226208.0
2021-01-15 15:30:00,50.23,50.27,50.07,50.13,404313.0,48.694,48.7328,48.5389,48.5971,404313.0
2021-01-15 15:40:00,50.13,50.21,49.95,50.01,590408.0,48.5971,48.6746,48.4226,48.4807,590408.0
2021-01-15 15:50:00,50.01,50.06,49.96,49.97,1321194.0,48.4807,48.5292,48.4323,48.442,1321194.0
2021-01-19 09:30:00,53.69,53.97,52.26,53.74,4755639.0,52.0482,52.3196,50.6619,52.0967,4755639.0
2021-01-19 09:40:00,53.75,54.39,53.65,54.2,4058547.0,52.1064,52.7268,52.0094,52.5426,4058547.0
2021-01-19 09:50:00,54.19,54.42,53.37,53.5,2793456.0,52.5329,52.7559,51.738,51.864,2793456.0
2021-01-19 10:00:00,53.52,53.65,53.18,53.42,1702534.0,51.8834,52.0094,51.5538,51.7865,1702534.0
2021-01-19 10:10:00,53.41,53.65,52.92,53.04,2048364.0,51.7768,52.0094,51.3018,51.4181,2048364.0
2021-01-19 10:20:00,53.04,53.65,52.99,53.62,1351424.0,51.4181,52.0094,51.3696,51.9804,1351424.0
2021-01-19 10:30:00,53.62,54.1,53.54,54.1,1300360.0,51.9804,52.4457,51.9028,52.4457,1300360.0
2021-01-19 10:40:00,54.1,54.45,53.99,54.29,1225483.0,52.4457,52.785,52.339,52.6299,1225483.0
2021-01-19 10:50:00,54.28,54.53,54.26,54.46,1879401.0,52.6202,52.8625,52.6008,52.7947,1879401.0
2021-01-19 11:00:00,54.46,54.7,54.21,54.22,1528089.0,52.7947,53.0273,52.5523,52.562,1528089.0
2021-01-19 11:10:00,54.22,55.07,54.08,54.84,2598493.0,52.562,53.386,52.4263,53.163,2598493.0
2021-01-19 11:20:00,54.84,55.12,54.7,55.09,2157692.0,53.163,53.4345,53.0273,53.4054,2157692.0
2021-01-19 11:30:00,55.1,55.14,54.71,54.88,1794823.0,53.4151,53.4539,53.037,53.2018,1794823.0
2021-01-19 11:40:00,54.88,55.0,54.64,54.7,1618261.0,53.2018,53.3182,52.9692,53.0273,1618261.0
2021-01-19 11:50:00,54.69,54.74,54.49,54.55,966651.0,53.0176,53.0661,52.8237,52.8819,966651.0
2021-01-19 12:00:00,54.55,54.85,54.54,54.78,849988.0,52.8819,53.1727,52.8722,53.1049,849988.0
2021-01-19 12:10:00,54.78,54.93,54.72,54.82,1166634.0,53.1049,53.2503,53.0467,53.1437,1166634.0
2021-01-19 12:20:00,54.82,54.89,54.61,54.87,1036160.0,53.1437,53.2115,52.9401,53.1921,1036160.0
2021-01-19 12:30:00,54.87,54.94,54.61,54.71,779099.0,53.1921,53.26,52.9401,53.037,779099.0
2021-01-19 12:40:00,54.71,55.03,54.69,54.89,1744146.0,53.037,53.3472,53.0176,53.2115,1744146.0
2021-01-19 12:50:00,54.89,54.94,54.41,54.71,1450919.0,53.2115,53.26,52.7462,53.037,1450919.0
2021-01-19 13:00:00,54.71,54.75,54.21,54.3,1033136.0,53.037,53.0758,52.5523,52.6396,1033136.0
2021-01-19 13:10:00,54.3,54.57,54.24,54.49,808489.0,52.6396,52.9013,52.5814,52.8237,808489.0
2021-01-19 13:20:00,54.49,54.58,54.37,54.53,565310.0,52.8237,52.911,52.7074,52.8625,565310.0
2021-01-19 13:30:00,54.53,54.91,54.52,54.7,878386.0,52.8625,53.2309,52.8528,53.0273,878386.0
2021-01-19 13:40:00,54.69,54.69,54.4,54.56,737778.0,53.0176,53.0176,52.7365,52.8916,737778.0
2021-01-19 13:50:00,54.56,54.67,54.44,54.52,668826.0,52.8916,52.9982,52.7753,52.8528,668826.0
2021-01-19 14:00:00,54.53,54.66,54.41,54.66,797434.0,52.8625,52.9885,52.7462,52.9885,797434.0
2021-01-19 14:10:00,54.66,54.76,54.58,54.69,748682.0,52.9885,53.0855,52.911,53.0176,748682.0
2021-01-19 14:20:00,54.68,54.84,54.54,54.68,581863.0,53.0079,53.163,52.8722,53.0079,581863.0
2021-01-19 14:30:00,54.68,54.69,54.4,54.42,735824.0,53.0079,53.0176,52.7365,52.7559,735824.0
2021-01-19 14:40:00,54.42,54.57,54.31,54.57,554602.0,52.7559,52.9013,52.6493,52.9013,554602.0
2021-01-19 14:50:00,54.57,54.69,54.46,54.59,1028398.0,52.9013,53.0176,52.7947,52.9207,1028398.0
2021-01-19 15:00:00,54.58,54.6,54.36,54.36,488685.0,52.911,52.9304,52.6977,52.6977,488685.0
2021-01-19 15:10:00,54.36,54.52,54.21,54.39,714335.0,52.6977,52.8528,52.5523,52.7268,714335.0
2021-01-19 15:20:00,54.39,54.54,54.37,54.49,546207.0,52.7268,52.8722,52.7074,52.8237,546207.0
2021-01-19 15:30:00,54.49,54.5,54.36,54.48,687500.0,52.8237,52.8334,52.6977,52.8141,687500.0
2021-01-19 15:40:00,54.47,54.65,54.46,54.63,1044986.0,52.8044,52.9789,52.7947,52.9595,1044986.0
2021-01-19 15:50:00,54.64,54.89,54.6,54.86,2509759.0,52.9692,53.2115,52.9304,53.1824,2509759.0
2021-01-20 09:30:00,56.23,56.6,55.05,55.24,5709835.0,54.5105,54.8692,53.3666,53.5508,5709835.0
2021-01-20 09:40:00,55.22,55.45,54.85,54.92,2487218.0,53.5314,53.7544,53.1727,53.2406,2487218.0
2021-01-20 09:50:00,54.94,55.59,54.9,55.44,1501518.0,53.26,53.8901,53.2212,53.7447,1501518.0
2021-01-20 10:00:00,55.44,55.95,55.33,55.54,2049541.0,53.7447,54.2391,53.6381,53.8416,2049541.0
2021-01-20 10:10:00,55.55,55.63,55.27,55.53,1208193.0,53.8513,53.9289,53.5799,53.8319,1208193.0
2021-01-20 10:20:00,55.53,55.76,55.41,55.62,1042387.0,53.8319,54.0549,53.7156,53.9192,1042387.0
2021-01-20 10:30:00,55.61,56.34,55.6,56.24,1891476.0,53.9095,54.6172,53.8998,54.5202,1891476.0
2021-01-20 10:40:00,56.24,56.41,55.73,55.94,1518097.0,54.5202,54.685,54.0258,54.2294,1518097.0
2021-01-20 10:50:00,55.94,56.06,55.69,55.98,1121794.0,54.2294,54.3457,53.9871,54.2682,1121794.0
2021-01-20 11:00:00,55.97,56.0,55.55,55.56,984181.0,54.2585,54.2876,53.8513,53.861,984181.0
2021-01-20 11:10:00,55.56,55.82,55.5,55.79,620892.0,53.861,54.1131,53.8029,54.084,620892.0
2021-01-20 11:20:00,55.79,55.8,55.34,55.46,709057.0,54.084,54.0937,53.6478,53.7641,709057.0
2021-01-20 11:30:00,55.47,55.75,55.35,55.71,466381.0,53.7738,54.0452,53.6574,54.0064,466381.0
2021-01-20 11:40:00,55.72,55.79,55.51,55.72,464547.0,54.0161,54.084,53.8126,54.0161,464547.0
2021-01-20 11:50:00,55.72,55.98,55.67,55.72,791806.0,54.0161,54.2682,53.9677,54.0161,791806.0
2021-01-20 12:00:00,55.73,56.0,55.69,55.72,620235.0,54.0258,54.2876,53.9871,54.0161,620235.0
2021-01-20 12:10:00,55.71,55.79,55.6,55.65,448736.0,54.0064,54.084,53.8998,53.9483,448736.0
2021-01-20 12:20:00,55.64,55.71,55.56,55.64,316126.0,53.9386,54.0064,53.861,53.9386,316126.0
2021-01-20 12:30:00,55.64,55.68,55.36,55.47,604334.0,53.9386,53.9774,53.6671,53.7738,604334.0
2021-01-20 12:40:00,55.46,55.65,55.41,55.6,502052.0,53.7641,53.9483,53.7156,53.8998,502052.0
2021-01-20 12:50:00,55.6,56.07,55.59,56.06,744547.0,53.8998,54.3554,53.8901,54.3457,744547.0
2021-01-20 13:00:00,56.06,56.08,55.82,55.87,542335.0,54.3457,54.3651,54.1131,54.1615,542335.0
2021-01-20 13:10:00,55.87,56.0,55.79,55.96,451898.0,54.1615,54.2876,54.084,54.2488,451898.0
2021-01-20 13:20:00,55.97,56.15,55.93,55.94,895267.0,54.2585,54.433,54.2197,54.2294,895267.0
2021-01-20 13:30:00,55.95,56.15,55.92,56.1,487406.0,54.2391,54.433,54.21,54.3845,487406.0
2021-01-20 13:40:00,56.11,56.25,56.03,56.16,645229.0,54.3942,54.5299,54.3167,54.4427,645229.0
2021-01-20 13:50:00,56.16,56.16,56.02,56.03,597267.0,54.4427,54.4427,54.307,54.3167,597267.0
2021-01-20 14:00:00,56.02,56.1,55.95,56.05,354751.0,54.307,54.3845,54.2391,54.336,354751.0
2021-01-20 14:10:00,56.05,56.06,55.9,55.91,410242.0,54.336,54.3457,54.1906,54.2003,410242.0
2021-01-20 14:20:00,55.92,55.93,55.73,55.85,378362.0,54.21,54.2197,54.0258,54.1422,378362.0
2021-01-20 14:30:00,55.84,55.98,55.83,55.94,264131.0,54.1325,54.2682,54.1228,54.2294,264131.0
2021-01-20 14:40:00,55.94,56.14,55.92,56.12,336883.0,54.2294,54.4233,54.21,54.4039,336883.0
2021-01-20 14:50:00,56.13,56.17,55.93,56.03,441188.0,54.4136,54.4524,54.2197,54.3167,441188.0
2021-01-20 15:00:00,56.03,56.16,55.98,56.15,329047.0,54.3167,54.4427,54.2682,54.433,329047.0
2021-01-20 15:10:00,56.15,56.25,55.95,56.24,522934.0,54.433,54.5299,54.2391,54.5202,522934.0
2021-01-20 15:20:00,56.24,56.25,55.95,55.99,628074.0,54.5202,54.5299,54.2391,54.2779,628074.0
2021-01-20 15:30:00,55.98,56.01,55.85,55.87,537076.0,54.2682,54.2973,54.1422,54.1615,537076.0
2021-01-20 15:40:00,55.88,55.96,55.75,55.85,727741.0,54.1712,54.2488,54.0452,54.1422,727741.0
2021-01-20 15:50:00,55.85,56.02,55.82,55.86,1313124.0,54.1422,54.307,54.1131,54.1519,1313124.0
2021-01-21 09:30:00,56.33,56.97,55.95,56.39,3625716.0,54.6075,55.2279,54.2391,54.6656,3625716.0
2021-01-21 09:40:00,56.38,56.58,55.84,55.87,1970566.0,54.656,54.8498,54.1325,54.1615,1970566.0
2021-01-21 09:50:00,55.86,56.41,55.74,56.27,1677416.0,54.1519,54.685,54.0355,54.5493,1677416.0
2021-01-21 10:00:00,56.27,56.4,55.97,56.26,1354566.0,54.5493,54.6753,54.2585,54.5396,1354566.0
2021-01-21 10:10:00,56.26,56.51,56.23,56.5,1114788.0,54.5396,54.782,54.5105,54.7723,1114788.0
2021-01-21 10:20:00,56.5,56.69,56.41,56.47,1615946.0,54.7723,54.9565,54.685,54.7432,1615946.0
2021-01-21 10:30:00,56.47,56.62,56.33,56.41,1152288.0,54.7432,54.8886,54.6075,54.685,1152288.0
2021-01-21 10:40:00,56.41,56.61,56.35,56.52,989149.0,54.685,54.8789,54.6269,54.7917,989149.0
2021-01-21 10:50:00,56.52,56.62,56.36,56.5,802092.0,54.7917,54.8886,54.6366,54.7723,802092.0
2021-01-21 11:00:00,56.5,56.54,56.04,56.23,1148026.0,54.7723,54.8111,54.3264,54.5105,1148026.0
2021-01-21 11:10:00,56.24,56.24,55.91,56.18,1041711.0,54.5202,54.5202,54.2003,54.4621,1041711.0
2021-01-21 11:20:00,56.19,56.48,56.12,56.29,580957.0,54.4718,54.7529,54.4039,54.5687,580957.0
2021-01-21 11:30:00,56.29,56.3,56.04,56.19,493295.0,54.5687,54.5784,54.3264,54.4718,493295.0
2021-01-21 11:40:00,56.19,56.4,56.11,56.35,561697.0,54.4718,54.6753,54.3942,54.6269,561697.0
2021-01-21 11:50:00,56.35,56.43,56.22,56.38,371088.0,54.6269,54.7044,54.5008,54.656,371088.0
2021-01-21 12:00:00,56.38,56.45,56.19,56.19,367817.0,54.656,54.7238,54.4718,54.4718,367817.0
2021-01-21 12:10:00,56.18,56.22,55.41,55.52,1054833.0,54.4621,54.5008,53.7156,53.8223,1054833.0
2021-01-21 12:20:00,55.51,55.83,55.43,55.62,666494.0,53.8126,54.1228,53.735,53.9192,666494.0
2021-01-21 12:30:00,55.62,55.83,55.6,55.65,490675.0,53.9192,54.1228,53.8998,53.9483,490675.0
2021-01-21 12:40:00,55.65,55.68,55.34,55.58,647655.0,53.9483,53.9774,53.6478,53.8804,647655.0
2021-01-21 12:50:00,55.58,55.78,55.43,55.56,554753.0,53.8804,54.0743,53.735,53.861,554753.0
2021-01-21 13:00:00,55.56,55.7,55.54,55.64,421640.0,53.861,53.9967,53.8416,53.9386,421640.0
2021-01-21 13:10:00,55.64,55.75,55.59,55.61,635915.0,53.9386,54.0452,53.8901,53.9095,635915.0
2021-01-21 13:20:00,55.61,55.69,55.17,55.19,552894.0,53.9095,53.9871,53.483,53.5023,552894.0
2021-01-21 13:30:00,55.17,55.43,55.17,55.33,662444.0,53.483,53.735,53.483,53.6381,662444.0
2021-01-21 13:40:00,55.32,55.59,55.29,55.48,435067.0,53.6284,53.8901,53.5993,53.7835,435067.0
2021-01-21 13:50:00,55.48,55.59,55.43,55.51,301399.0,53.7835,53.8901,53.735,53.8126,301399.0
2021-01-21 14:00:00,55.52,55.55,55.38,55.46,324939.0,53.8223,53.8513,53.6865,53.7641,324939.0
2021-01-21 14:10:00,55.46,55.55,55.31,55.36,326363.0,53.7641,53.8513,53.6187,53.6671,326363.0
2021-01-21 14:20:00,55.37,55.39,55.11,55.17,514272.0,53.6768,53.6962,53.4248,53.483,514272.0
2021-01-21 14:30:00,55.16,55.2,55.06,55.16,558821.0,53.4733,53.512,53.3763,53.4733,558821.0
2021-01-21 14:40:00,55.17,55.19,54.78,54.86,1012823.0,53.483,53.5023,53.1049,53.1824,1012823.0
2021-01-21 14:50:00,54.86,54.93,54.76,54.8,661415.0,53.1824,53.2503,53.0855,53.1243,661415.0
2021-01-21 15:00:00,54.8,55.12,54.79,55.04,761512.0,53.1243,53.4345,53.1146,53.3569,761512.0
2021-01-21 15:10:00,55.04,55.04,54.86,54.88,604135.0,53.3569,53.3569,53.1824,53.2018,604135.0
2021-01-21 15:20:00,54.88,55.12,54.86,55.07,503456.0,53.2018,53.4345,53.1824,53.386,503456.0
2021-01-21 15:30:00,55.08,55.13,54.97,55.03,571419.0,53.3957,53.4442,53.2891,53.3472,571419.0
2021-01-21 15:40:00,55.03,55.24,55.01,55.15,676286.0,53.3472,53.5508,53.3278,53.4636,676286.0
2021-01-21 15:50:00,55.16,55.22,55.05,55.08,1405360.0,53.4733,53.5314,53.3666,53.3957,1405360.0
2021-01-22 09:30:00,54.5,54.96,54.27,54.94,1842885.0,52.8334,53.2794,52.6105,53.26,1842885.0
2021-01-22 09:40:00,54.9,55.34,54.73,55.14,936416.0,53.2212,53.6478,53.0564,53.4539,936416.0
2021-01-22 09:50:00,55.13,55.22,54.92,55.17,839048.0,53.4442,53.5314,53.2406,53.483,839048.0
2021-01-22 10:00:00,55.16,55.44,55.08,55.44,783943.0,53.4733,53.7447,53.3957,53.7447,783943.0
2021-01-22 10:10:00,55.44,55.76,55.16,55.52,1073889.0,53.7447,54.0549,53.4733,53.8223,1073889.0
2021-01-22 10:20:00,55.52,55.73,55.42,55.46,713287.0,53.8223,54.0258,53.7253,53.7641,713287.0
2021-01-22 10:30:00,55.47,55.5,55.07,55.21,829876.0,53.7738,53.8029,53.386,53.5217,829876.0
2021-01-22 10:40:00,55.21,55.34,55.12,55.25,464981.0,53.5217,53.6478,53.4345,53.5605,464981.0
2021-01-22 10:50:00,55.25,55.34,55.08,55.28,627692.0,53.5605,53.6478,53.3957,53.5896,627692.0
2021-01-22 11:00:00,55.28,55.56,55.22,55.51,514865.0,53.5896,53.861,53.5314,53.8126,514865.0
2021-01-22 11:10:00,55.51,55.51,55.25,55.38,290113.0,53.8126,53.8126,53.5605,53.6865,290113.0
2021-01-22 11:20:00,55.39,55.48,55.23,55.48,308420.0,53.6962,53.7835,53.5411,53.7835,308420.0
2021-01-22 11:30:00,55.47,55.56,55.39,55.53,418947.0,53.7738,53.861,53.6962,53.8319,418947.0
2021-01-22 11:40:00,55.54,55.59,55.48,55.59,232098.0,53.8416,53.8901,53.7835,53.8901,232098.0
2021-01-22 11:50:00,55.58,55.6,55.41,55.48,346385.0,53.8804,53.8998,53.7156,53.7835,346385.0
2021-01-22 12:00:00,55.49,55.51,55.32,55.32,509417.0,53.7932,53.8126,53.6284,53.6284,509417.0
2021-01-22 12:10:00,55.31,55.37,55.14,55.22,275607.0,53.6187,53.6768,53.4539,53.5314,275607.0
2021-01-22 12:20:00,55.22,55.46,55.22,55.38,282356.0,53.5314,53.7641,53.5314,53.6865,282356.0
2021-01-22 12:30:00,55.38,55.56,55.37,55.54,260119.0,53.6865,53.861,53.6768,53.8416,260119.0
2021-01-22 12:40:00,55.55,55.56,55.4,55.51,339055.0,53.8513,53.861,53.7059,53.8126,339055.0
2021-01-22 12:50:00,55.5,55.77,55.49,55.74,423661.0,53.8029,54.0646,53.7932,54.0355,423661.0
2021-01-22 13:00:00,55.75,55.76,55.33,55.35,353337.0,54.0452,54.0549,53.6381,53.6574,353337.0
2021-01-22 13:10:00,55.34,55.35,55.17,55.28,328272.0,53.6478,53.6574,53.483,53.5896,328272.0
2021-01-22 13:20:00,55.28,55.36,55.26,55.31,210025.0,53.5896,53.6671,53.5702,53.6187,210025.0
2021-01-22 13:30:00,55.31,55.4,55.27,55.4,157160.0,53.6187,53.7059,53.5799,53.7059,157160.0
2021-01-22 13:40:00,55.4,55.44,55.22,55.23,269573.0,53.7059,53.7447,53.5314,53.5411,269573.0
2021-01-22 13:50:00,55.23,55.34,55.21,55.23,267317.0,53.5411,53.6478,53.5217,53.5411,267317.0
2021-01-22 14:00:00,55.23,55.28,55.14,55.15,236218.0,53.5411,53.5896,53.4539,53.4636,236218.0
2021-01-22 14:10:00,55.14,55.32,55.14,55.32,282449.0,53.4539,53.6284,53.4539,53.6284,282449.0
2021-01-22 14:20:00,55.32,55.38,55.24,55.26,201777.0,53.6284,53.6865,53.5508,53.5702,201777.0
2021-01-22 14:30:00,55.26,55.45,55.22,55.26,830818.0,53.5702,53.7544,53.5314,53.5702,830818.0
2021-01-22 14:40:00,55.26,55.35,55.25,55.29,282423.0,53.5702,53.6574,53.5605,53.5993,282423.0
2021-01-22 14:50:00,55.29,55.31,55.22,55.25,251690.0,53.5993,53.6187,53.5314,53.5605,251690.0
2021-01-22 15:00:00,55.25,55.26,55.06,55.11,525962.0,53.5605,53.5702,53.3763,53.4248,525962.0
2021-01-22 15:10:00,55.11,55.16,55.02,55.13,362703.0,53.4248,53.4733,53.3375,53.4442,362703.0
2021-01-22 15:20:00,55.13,55.43,55.12,55.4,456792.0,53.4442,53.735,53.4345,53.7059,456792.0
2021-01-22 15:30:00,55.4,55.5,55.34,55.4,507938.0,53.7059,53.8029,53.6478,53.7059,507938.0
2021-01-22 15:40:00,55.4,55.44,55.38,55.4,311386.0,53.7059,53.7447,53.6865,53.7059,311386.0
2021-01-22 15:50:00,55.4,55.47,55.38,55.39,1103191.0,53.7059,53.7738,53.6865,53.6962,1103191.0
2021-01-25 09:30:00,55.0,55.16,53.8,54.01,2443363.0,53.3182,53.4733,52.1548,52.3584,2443363.0
2021-01-25 09:40:00,54.02,54.02,53.28,53.39,1970224.0,52.3681,52.3681,51.6507,51.7574,1970224.0
2021-01-25 09:50:00,53.39,53.58,52.75,52.83,2128972.0,51.7574,51.9416,51.137,51.2145,2128972.0
2021-01-25 10:00:00,52.84,53.32,52.73,53.02,1210392.0,51.2242,51.6895,51.1176,51.3987,1210392.0
2021-01-25 10:10:00,53.0,53.19,52.77,53.02,1239560.0,51.3793,51.5635,51.1563,51.3987,1239560.0
2021-01-25 10:20:00,53.0,53.0,52.66,52.82,1047036.0,51.3793,51.3793,51.0497,51.2048,1047036.0
2021-01-25 10:30:00,52.82,52.98,52.59,52.88,1019069.0,51.2048,51.3599,50.9818,51.263,1019069.0
2021-01-25 10:40:00,52.88,52.98,52.38,52.45,986063.0,51.263,51.3599,50.7783,50.8461,986063.0
2021-01-25 10:50:00,52.43,52.49,51.87,51.91,1399191.0,50.8267,50.8849,50.2839,50.3226,1399191.0
2021-01-25 11:00:00,51.92,52.09,51.06,51.07,2057026.0,50.3323,50.4971,49.4986,49.5083,2057026.0
2021-01-25 11:10:00,51.06,52.26,51.02,52.26,1747102.0,49.4986,50.6619,49.4599,50.6619,1747102.0
2021-01-25 11:20:00,52.25,52.25,51.78,51.94,785575.0,50.6522,50.6522,50.1966,50.3517,785575.0
2021-01-25 11:30:00,51.93,52.28,51.85,51.98,538261.0,50.342,50.6813,50.2645,50.3905,538261.0
2021-01-25 11:40:00,51.99,52.28,51.93,51.98,578717.0,50.4002,50.6813,50.342,50.3905,578717.0
2021-01-25 11:50:00,51.99,52.35,51.84,52.31,600562.0,50.4002,50.7492,50.2548,50.7104,600562.0
2021-01-25 12:00:00,52.3,52.43,52.12,52.38,498046.0,50.7007,50.8267,50.5262,50.7783,498046.0
2021-01-25 12:10:00,52.38,52.38,51.79,51.89,548466.0,50.7783,50.7783,50.2063,50.3033,548466.0
2021-01-25 12:20:00,51.9,52.04,51.69,51.96,468448.0,50.3129,50.4487,50.1094,50.3711,468448.0
2021-01-25 12:30:00,51.95,52.25,51.9,52.16,368947.0,50.3614,50.6522,50.3129,50.565,368947.0
2021-01-25 12:40:00,52.16,52.3,52.06,52.1,328690.0,50.565,50.7007,50.4681,50.5068,328690.0
2021-01-25 12:50:00,52.1,52.37,52.05,52.31,392971.0,50.5068,50.7686,50.4584,50.7104,392971.0
2021-01-25 13:00:00,52.32,52.35,52.08,52.24,299613.0,50.7201,50.7492,50.4874,50.6426,299613.0
2021-01-25 13:10:00,52.24,52.55,52.17,52.53,707603.0,50.6426,50.9431,50.5747,50.9237,707603.0
2021-01-25 13:20:00,52.53,52.75,52.51,52.62,508876.0,50.9237,51.137,50.9043,51.0109,508876.0
2021-01-25 13:30:00,52.62,52.75,52.56,52.62,420714.0,51.0109,51.137,50.9528,51.0109,420714.0
2021-01-25 13:40:00,52.62,52.77,52.61,52.69,476238.0,51.0109,51.1563,51.0012,51.0788,476238.0
2021-01-25 13:50:00,52.69,52.72,52.51,52.64,286612.0,51.0788,51.1079,50.9043,51.0303,286612.0
2021-01-25 14:00:00,52.64,52.79,52.53,52.68,342385.0,51.0303,51.1757,50.9237,51.0691,342385.0
2021-01-25 14:10:00,52.68,52.76,52.59,52.73,268291.0,51.0691,51.1466,50.9818,51.1176,268291.0
2021-01-25 14:20:00,52.74,52.77,52.63,52.73,235707.0,51.1273,51.1563,51.0206,51.1176,235707.0
2021-01-25 14:30:00,52.73,52.77,52.65,52.73,627837.0,51.1176,51.1563,51.04,51.1176,627837.0
2021-01-25 14:40:00,52.72,52.87,52.71,52.81,478160.0,51.1079,51.2533,51.0982,51.1951,478160.0
2021-01-25 14:50:00,52.8,52.82,52.64,52.77,389911.0,51.1854,51.2048,51.0303,51.1563,389911.0
2021-01-25 15:00:00,52.76,52.85,52.76,52.8,388415.0,51.1466,51.2339,51.1466,51.1854,388415.0
2021-01-25 15:10:00,52.81,52.86,52.68,52.86,379898.0,51.1951,51.2436,51.0691,51.2436,379898.0
2021-01-25 15:20:00,52.85,53.01,52.77,52.99,348905.0,51.2339,51.389,51.1563,51.3696,348905.0
2021-01-25 15:30:00,52.98,53.1,52.91,52.98,639784.0,51.3599,51.4763,51.2921,51.3599,639784.0
2021-01-25 15:40:00,52.98,53.18,52.89,53.17,906631.0,51.3599,51.5538,51.2727,51.5441,906631.0
2021-01-25 15:50:00,53.17,53.55,53.15,53.4,3353131.0,51.5441,51.9125,51.5247,51.7671,3353131.0
2021-01-26 09:30:00,53.39,53.59,53.05,53.39,1688345.0,51.7574,51.9513,51.4278,51.7574,1688345.0
2021-01-26 09:40:00,53.38,53.46,52.74,53.29,949477.0,51.7477,51.8252,51.1273,51.6604,949477.0
2021-01-26 09:50:00,53.29,53.39,52.8,52.99,636243.0,51.6604,51.7574,51.1854,51.3696,636243.0
2021-01-26 10:00:00,53.0,53.03,52.41,52.55,748824.0,51.3793,51.4084,50.8074,50.9431,748824.0
2021-01-26 10:10:00,52.55,52.71,52.31,52.48,798864.0,50.9431,51.0982,50.7104,50.8752,798864.0
2021-01-26 10:20:00,52.48,52.85,52.38,52.73,469991.0,50.8752,51.2339,50.7783,51.1176,469991.0
2021-01-26 10:30:00,52.74,52.8,52.57,52.78,437665.0,51.1273,51.1854,50.9625,51.166,437665.0
2021-01-26 10:40:00,52.76,53.05,52.66,53.02,519032.0,51.1466,51.4278,51.0497,51.3987,519032.0
2021-01-26 10:50:00,53.0,53.01,52.61,52.65,512704.0,51.3793,51.389,51.0012,51.04,512704.0
2021-01-26 11:00:00,52.65,52.77,52.35,52.44,552295.0,51.04,51.1563,50.7492,50.8364,552295.0
2021-01-26 11:10:00,52.44,52.62,52.32,52.34,435896.0,50.8364,51.0109,50.7201,50.7395,435896.0
2021-01-26 11:20:00,52.34,52.62,52.33,52.52,392446.0,50.7395,51.0109,50.7298,50.914,392446.0
2021-01-26 11:30:00,52.52,52.66,52.49,52.61,287226.0,50.914,51.0497,50.8849,51.0012,287226.0
2021-01-26 11:40:00,52.6,52.64,52.05,52.1,633355.0,50.9915,51.0303,50.4584,50.5068,633355.0
2021-01-26 11:50:00,52.09,52.19,51.91,51.92,688313.0,50.4971,50.5941,50.3226,50.3323,688313.0
2021-01-26 12:00:00,51.93,52.19,51.9,52.02,422727.0,50.342,50.5941,50.3129,50.4293,422727.0
2021-01-26 12:10:00,52.02,52.14,51.96,51.97,295676.0,50.4293,50.5456,50.3711,50.3808,295676.0
2021-01-26 12:20:00,51.97,52.1,51.81,52.07,503344.0,50.3808,50.5068,50.2257,50.4777,503344.0
2021-01-26 12:30:00,52.06,52.19,52.02,52.16,222639.0,50.4681,50.5941,50.4293,50.565,222639.0
2021-01-26 12:40:00,52.17,52.26,52.06,52.11,245441.0,50.5747,50.6619,50.4681,50.5165,245441.0
2021-01-26 12:50:00,52.11,52.2,51.9,51.96,316665.0,50.5165,50.6038,50.3129,50.3711,316665.0
2021-01-26 13:00:00,51.96,52.27,51.95,52.23,229520.0,50.3711,50.6716,50.3614,50.6329,229520.0
2021-01-26 13:10:00,52.23,52.4,52.22,52.31,299081.0,50.6329,50.7977,50.6232,50.7104,299081.0
2021-01-26 13:20:00,52.3,52.34,52.16,52.26,266492.0,50.7007,50.7395,50.565,50.6619,266492.0
2021-01-26 13:30:00,52.25,52.4,52.14,52.4,305705.0,50.6522,50.7977,50.5456,50.7977,305705.0
2021-01-26 13:40:00,52.4,52.46,52.34,52.38,242304.0,50.7977,50.8558,50.7395,50.7783,242304.0
2021-01-26 13:50:00,52.38,52.42,52.26,52.3,225421.0,50.7783,50.817,50.6619,50.7007,225421.0
2021-01-26 14:00:00,52.29,52.43,52.26,52.37,211666.0,50.691,50.8267,50.6619,50.7686,211666.0
2021-01-26 14:10:00,52.37,52.56,52.33,52.56,251422.0,50.7686,50.9528,50.7298,50.9528,251422.0
2021-01-26 14:20:00,52.55,52.57,52.39,52.42,263805.0,50.9431,50.9625,50.788,50.817,263805.0
2021-01-26 14:30:00,52.43,52.45,52.2,52.25,346034.0,50.8267,50.8461,50.6038,50.6522,346034.0
2021-01-26 14:40:00,52.27,52.43,52.23,52.38,262422.0,50.6716,50.8267,50.6329,50.7783,262422.0
2021-01-26 14:50:00,52.37,52.43,52.34,52.43,210668.0,50.7686,50.8267,50.7395,50.8267,210668.0
2021-01-26 15:00:00,52.42,52.5,52.36,52.47,205953.0,50.817,50.8946,50.7589,50.8655,205953.0
2021-01-26 15:10:00,52.48,52.52,52.36,52.39,198245.0,50.8752,50.914,50.7589,50.788,198245.0
2021-01-26 15:20:00,52.39,52.47,52.35,52.44,256361.0,50.788,50.8655,50.7492,50.8364,256361.0
2021-01-26 15:30:00,52.43,52.45,52.2,52.23,406333.0,50.8267,50.8461,50.6038,50.6329,406333.0
2021-01-26 15:40:00,52.23,52.34,52.09,52.14,532277.0,50.6329,50.7395,50.4971,50.5456,532277.0
2021-01-26 15:50:00,52.13,52.22,51.96,52.04,1206159.0,50.5359,50.6232,50.3711,50.4487,1206159.0
2021-01-27 09:30:00,50.8,50.86,50.01,50.18,1781718.0,49.2466,49.3047,48.4807,48.6455,1781718.0
2021-01-27 09:40:00,50.17,50.27,49.36,49.37,1858507.0,48.6358,48.7328,47.8506,47.8603,1858507.0
2021-01-27 09:50:00,49.36,49.52,48.95,49.41,1916846.0,47.8506,48.0057,47.4532,47.8991,1916846.0
2021-01-27 10:00:00,49.41,49.88,49.21,49.65,1471127.0,47.8991,48.3547,47.7052,48.1318,1471127.0
2021-01-27 10:10:00,49.64,49.87,49.31,49.64,1017447.0,48.1221,48.345,47.8021,48.1221,1017447.0
2021-01-27 10:20:00,49.64,50.05,49.62,49.88,1129491.0,48.1221,48.5195,48.1027,48.3547,1129491.0
2021-01-27 10:30:00,49.88,50.04,49.33,49.39,1218700.0,48.3547,48.5098,47.8215,47.8797,1218700.0
2021-01-27 10:40:00,49.39,49.63,49.27,49.51,899493.0,47.8797,48.1124,47.7634,47.996,899493.0
2021-01-27 10:50:00,49.5,49.62,49.35,49.43,947511.0,47.9863,48.1027,47.8409,47.9185,947511.0
2021-01-27 11:00:00,49.43,49.44,48.71,48.93,1976386.0,47.9185,47.9282,47.2205,47.4338,1976386.0
2021-01-27 11:10:00,48.93,49.23,48.86,49.11,935225.0,47.4338,47.7246,47.3659,47.6083,935225.0
2021-01-27 11:20:00,49.11,49.32,48.95,49.28,617330.0,47.6083,47.8118,47.4532,47.7731,617330.0
2021-01-27 11:30:00,49.29,49.6,49.15,49.41,820950.0,47.7828,48.0833,47.647,47.8991,820950.0
2021-01-27 11:40:00,49.41,49.56,49.28,49.29,505282.0,47.8991,48.0445,47.7731,47.7828,505282.0
2021-01-27 11:50:00,49.28,49.34,49.09,49.16,476437.0,47.7731,47.8312,47.5889,47.6567,476437.0
2021-01-27 12:00:00,49.15,49.37,49.11,49.26,630552.0,47.647,47.8603,47.6083,47.7537,630552.0
2021-01-27 12:10:00,49.25,49.39,49.22,49.33,403843.0,47.744,47.8797,47.7149,47.8215,403843.0
2021-01-27 12:20:00,49.33,49.43,49.13,49.17,494456.0,47.8215,47.9185,47.6277,47.6664,494456.0
2021-01-27 12:30:00,49.16,49.49,49.07,49.41,594518.0,47.6567,47.9766,47.5695,47.8991,594518.0
2021-01-27 12:40:00,49.41,49.73,49.41,49.61,766854.0,47.8991,48.2093,47.8991,48.093,766854.0
2021-01-27 12:50:00,49.61,49.66,49.54,49.62,556931.0,48.093,48.1414,48.0251,48.1027,556931.0
2021-01-27 13:00:00,49.63,49.75,49.46,49.54,604327.0,48.1124,48.2287,47.9476,48.0251,604327.0
2021-01-27 13:10:00,49.55,49.65,49.33,49.62,480215.0,48.0348,48.1318,47.8215,48.1027,480215.0
2021-01-27 13:20:00,49.63,49.82,49.62,49.66,530585.0,48.1124,48.2966,48.1027,48.1414,530585.0
2021-01-27 13:30:00,49.65,49.69,49.37,49.45,424851.0,48.1318,48.1705,47.8603,47.9379,424851.0
2021-01-27 13:40:00,49.45,49.6,49.41,49.54,447648.0,47.9379,48.0833,47.8991,48.0251,447648.0
2021-01-27 13:50:00,49.54,49.72,49.38,49.61,437838.0,48.0251,48.1996,47.87,48.093,437838.0
2021-01-27 14:00:00,49.61,49.76,49.49,49.68,376059.0,48.093,48.2384,47.9766,48.1608,376059.0
2021-01-27 14:10:00,49.69,49.74,49.33,49.37,524194.0,48.1705,48.219,47.8215,47.8603,524194.0
2021-01-27 14:20:00,49.38,49.51,49.31,49.42,263375.0,47.87,47.996,47.8021,47.9088,263375.0
2021-01-27 14:30:00,49.42,49.47,49.2,49.41,417142.0,47.9088,47.9573,47.6955,47.8991,417142.0
2021-01-27 14:40:00,49.4,49.63,49.3,49.34,385408.0,47.8894,48.1124,47.7925,47.8312,385408.0
2021-01-27 14:50:00,49.35,49.38,49.11,49.13,613058.0,47.8409,47.87,47.6083,47.6277,613058.0
2021-01-27 15:00:00,49.14,49.32,49.03,49.27,484640.0,47.6373,47.8118,47.5307,47.7634,484640.0
2021-01-27 15:10:00,49.26,49.39,49.16,49.25,457526.0,47.7537,47.8797,47.6567,47.744,457526.0
2021-01-27 15:20:00,49.24,49.27,49.01,49.08,425796.0,47.7343,47.7634,47.5113,47.5792,425796.0
2021-01-27 15:30:00,49.08,49.17,48.83,48.95,881417.0,47.5792,47.6664,47.3368,47.4532,881417.0
2021-01-27 15:40:00,48.95,49.15,48.87,49.09,766202.0,47.4532,47.647,47.3756,47.5889,766202.0
2021-01-27 15:50:00,49.09,49.37,49.02,49.37,1526125.0,47.5889,47.8603,47.521,47.8603,1526125.0
2021-01-28 09:30:00,49.88,50.24,49.65,49.81,1028364.0,48.3547,48.7037,48.1318,48.2869,1028364.0
2021-01-28 09:40:00,49.81,50.17,49.79,50.09,474110.0,48.2869,48.6358,48.2675,48.5583,474110.0
2021-01-28 09:50:00,50.08,50.66,49.84,49.87,729234.0,48.5486,49.1109,48.3159,48.345,729234.0
2021-01-28 10:00:00,49.85,50.32,49.56,50.22,546045.0,48.3256,48.7813,48.0445,48.6843,546045.0
2021-01-28 10:10:00,50.21,50.38,50.08,50.08,452299.0,48.6746,48.8394,48.5486,48.5486,452299.0
2021-01-28 10:20:00,50.1,50.3,50.01,50.17,416378.0,48.568,48.7619,48.4807,48.6358,416378.0
2021-01-28 10:30:00,50.19,50.26,49.94,49.98,473003.0,48.6552,48.7231,48.4129,48.4517,473003.0
2021-01-28 10:40:00,49.98,50.12,49.56,49.85,636574.0,48.4517,48.5874,48.0445,48.3256,636574.0
2021-01-28 10:50:00,49.87,50.2,49.71,50.18,547796.0,48.345,48.6649,48.1899,48.6455,547796.0
2021-01-28 11:00:00,50.2,53.0,50.19,52.04,5564981.0,48.6649,51.3793,48.6552,50.4487,5564981.0
2021-01-28 11:10:00,52.04,52.08,50.81,51.09,2956770.0,50.4487,50.4874,49.2563,49.5277,2956770.0
2021-01-28 11:20:00,51.09,51.19,50.41,50.58,1575306.0,49.5277,49.6247,48.8685,49.0333,1575306.0
2021-01-28 11:30:00,50.6,50.87,50.25,50.62,1859035.0,49.0527,49.3144,48.7134,49.0721,1859035.0
2021-01-28 11:40:00,50.63,51.01,50.46,50.89,897927.0,49.0818,49.4502,48.917,49.3338,897927.0
2021-01-28 11:50:00,50.89,51.29,50.63,50.83,1251596.0,49.3338,49.7216,49.0818,49.2757,1251596.0
2021-01-28 12:00:00,50.86,51.21,50.78,51.04,614757.0,49.3047,49.644,49.2272,49.4792,614757.0
2021-01-28 12:10:00,51.04,51.22,50.81,50.91,514591.0,49.4792,49.6537,49.2563,49.3532,514591.0
2021-01-28 12:20:00,50.92,51.02,50.75,50.89,347191.0,49.3629,49.4599,49.1981,49.3338,347191.0
2021-01-28 12:30:00,50.89,51.12,50.78,50.98,427377.0,49.3338,49.5568,49.2272,49.4211,427377.0
2021-01-28 12:40:00,50.97,51.03,50.78,50.89,296891.0,49.4114,49.4696,49.2272,49.3338,296891.0
2021-01-28 12:50:00,50.9,51.07,50.81,51.07,247859.0,49.3435,49.5083,49.2563,49.5083,247859.0
2021-01-28 13:00:00,51.07,51.17,50.87,51.05,360122.0,49.5083,49.6053,49.3144,49.4889,360122.0
2021-01-28 13:10:00,51.06,51.13,50.82,51.06,662641.0,49.4986,49.5665,49.266,49.4986,662641.0
2021-01-28 13:20:00,51.05,51.38,51.01,51.16,1012074.0,49.4889,49.8088,49.4502,49.5956,1012074.0
2021-01-28 13:30:00,51.18,51.58,51.16,51.46,516096.0,49.615,50.0027,49.5956,49.8864,516096.0
2021-01-28 13:40:00,51.47,51.6,51.31,51.51,521500.0,49.8961,50.0221,49.741,49.9349,521500.0
2021-01-28 13:50:00,51.51,51.69,51.44,51.54,456323.0,49.9349,50.1094,49.867,49.964,456323.0
2021-01-28 14:00:00,51.54,51.63,51.33,51.42,379882.0,49.964,50.0512,49.7604,49.8476,379882.0
2021-01-28 14:10:00,51.44,51.48,51.14,51.27,495050.0,49.867,49.9058,49.5762,49.7022,495050.0
2021-01-28 14:20:00,51.28,51.4,51.19,51.33,407609.0,49.7119,49.8282,49.6247,49.7604,407609.0
2021-01-28 14:30:00,51.33,51.47,51.25,51.42,386401.0,49.7604,49.8961,49.6828,49.8476,386401.0
2021-01-28 14:40:00,51.43,51.46,51.28,51.3,383662.0,49.8573,49.8864,49.7119,49.7313,383662.0
2021-01-28 14:50:00,51.29,51.47,51.23,51.42,296086.0,49.7216,49.8961,49.6634,49.8476,296086.0
2021-01-28 15:00:00,51.4,51.4,51.28,51.34,220968.0,49.8282,49.8282,49.7119,49.7701,220968.0
2021-01-28 15:10:00,51.34,51.52,51.22,51.27,328486.0,49.7701,49.9446,49.6537,49.7022,328486.0
2021-01-28 15:20:00,51.29,51.34,51.21,51.26,462288.0,49.7216,49.7701,49.644,49.6925,462288.0
2021-01-28 15:30:00,51.26,51.38,51.23,51.28,428752.0,49.6925,49.8088,49.6634,49.7119,428752.0
2021-01-28 15:40:00,51.27,51.3,50.95,51.24,764484.0,49.7022,49.7313,49.392,49.6731,764484.0
2021-01-28 15:50:00,51.23,51.28,51.02,51.05,1452604.0,49.6634,49.7119,49.4599,49.4889,1452604.0
2021-01-29 09:30:00,50.7,51.08,50.32,50.41,1166095.0,49.1496,49.518,48.7813,48.8685,1166095.0
2021-01-29 09:40:00,50.41,50.66,50.06,50.43,844176.0,48.8685,49.1109,48.5292,48.8879,844176.0
2021-01-29 09:50:00,50.44,51.27,50.31,51.23,542606.0,48.8976,49.7022,48.7716,49.6634,542606.0
2021-01-29 10:00:00,51.24,51.6,51.15,51.34,897210.0,49.6731,50.0221,49.5859,49.7701,897210.0
2021-01-29 10:10:00,51.36,51.78,51.34,51.64,730197.0,49.7895,50.1966,49.7701,50.0609,730197.0
2021-01-29 10:20:00,51.66,51.74,51.43,51.54,666579.0,50.0803,50.1578,49.8573,49.964,666579.0
2021-01-29 10:30:00,51.55,51.76,50.98,51.04,645531.0,49.9737,50.1772,49.4211,49.4792,645531.0
2021-01-29 10:40:00,51.04,51.32,51.0,51.21,425428.0,49.4792,49.7507,49.4405,49.644,425428.0
2021-01-29 10:50:00,51.2,51.38,51.14,51.3,357788.0,49.6344,49.8088,49.5762,49.7313,357788.0
2021-01-29 11:00:00,51.29,51.52,51.19,51.41,407452.0,49.7216,49.9446,49.6247,49.8379,407452.0
2021-01-29 11:10:00,51.4,51.42,51.18,51.36,358277.0,49.8282,49.8476,49.615,49.7895,358277.0
2021-01-29 11:20:00,51.37,51.47,51.13,51.19,471821.0,49.7992,49.8961,49.5665,49.6247,471821.0
2021-01-29 11:30:00,51.18,51.24,51.04,51.21,673367.0,49.615,49.6731,49.4792,49.644,673367.0
2021-01-29 11:40:00,51.22,51.29,51.11,51.18,369170.0,49.6537,49.7216,49.5471,49.615,369170.0
2021-01-29 11:50:00,51.18,51.34,51.07,51.33,321808.0,49.615,49.7701,49.5083,49.7604,321808.0
2021-01-29 12:00:00,51.34,51.42,51.2,51.27,317667.0,49.7701,49.8476,49.6344,49.7022,317667.0
2021-01-29 12:10:00,51.25,51.36,50.78,50.79,465036.0,49.6828,49.7895,49.2272,49.2369,465036.0
2021-01-29 12:20:00,50.79,50.86,50.54,50.58,715718.0,49.2369,49.3047,48.9945,49.0333,715718.0
2021-01-29 12:30:00,50.58,50.68,50.18,50.26,642985.0,49.0333,49.1303,48.6455,48.7231,642985.0
2021-01-29 12:40:00,50.26,50.54,49.96,49.97,1187260.0,48.7231,48.9945,48.4323,48.442,1187260.0
2021-01-29 12:50:00,49.97,50.59,49.96,50.27,1046040.0,48.442,49.043,48.4323,48.7328,1046040.0
2021-01-29 13:00:00,50.25,50.54,50.19,50.5,469740.0,48.7134,48.9945,48.6552,48.9558,469740.0
2021-01-29 13:10:00,50.49,50.49,50.14,50.2,380700.0,48.9461,48.9461,48.6068,48.6649,380700.0
2021-01-29 13:20:00,50.2,50.62,50.19,50.59,375040.0,48.6649,49.0721,48.6552,49.043,375040.0
2021-01-29 13:30:00,50.59,50.6,50.43,50.51,230468.0,49.043,49.0527,48.8879,48.9655,230468.0
2021-01-29 13:40:00,50.5,50.72,50.46,50.51,337567.0,48.9558,49.169,48.917,48.9655,337567.0
2021-01-29 13:50:00,50.51,50.58,50.43,50.48,193917.0,48.9655,49.0333,48.8879,48.9364,193917.0
2021-01-29 14:00:00,50.48,50.91,50.46,50.9,346581.0,48.9364,49.3532,48.917,49.3435,346581.0
2021-01-29 14:10:00,50.91,50.97,50.8,50.84,286812.0,49.3532,49.4114,49.2466,49.2854,286812.0
2021-01-29 14:20:00,50.84,50.91,50.71,50.76,274449.0,49.2854,49.3532,49.1593,49.2078,274449.0
2021-01-29 14:30:00,50.75,50.79,50.59,50.76,382247.0,49.1981,49.2369,49.043,49.2078,382247.0
2021-01-29 14:40:00,50.75,50.97,50.65,50.87,401835.0,49.1981,49.4114,49.1012,49.3144,401835.0
2021-01-29 14:50:00,50.85,50.97,50.76,50.87,262160.0,49.2951,49.4114,49.2078,49.3144,262160.0
2021-01-29 15:00:00,50.87,51.17,50.84,51.0,586146.0,49.3144,49.6053,49.2854,49.4405,586146.0
2021-01-29 15:10:00,51.01,51.12,50.98,51.02,479715.0,49.4502,49.5568,49.4211,49.4599,479715.0
2021-01-29 15:20:00,51.03,51.17,51.01,51.06,334802.0,49.4696,49.6053,49.4502,49.4986,334802.0
2021-01-29 15:30:00,51.05,51.24,50.85,50.86,465939.0,49.4889,49.6731,49.2951,49.3047,465939.0
2021-01-29 15:40:00,50.86,50.86,50.64,50.78,673069.0,49.3047,49.3047,49.0915,49.2272,673069.0
2021-01-29 15:50:00,50.77,51.14,50.68,50.69,1234539.0,49.2175,49.5762,49.1303,49.1399,1234539.0
2021-02-01 09:30:00,51.46,51.95,51.12,51.41,1546583.0,49.8864,50.3614,49.5568,49.8379,1546583.0
2021-02-01 09:40:00,51.41,51.8,51.06,51.11,1054641.0,49.8379,50.216,49.4986,49.5471,1054641.0
2021-02-01 09:50:00,51.11,51.25,50.54,51.15,949076.0,49.5471,49.6828,48.9945,49.5859,949076.0
2021-02-01 10:00:00,51.09,51.36,50.97,51.01,696834.0,49.5277,49.7895,49.4114,49.4502,696834.0
2021-02-01 10:10:00,51.0,51.15,50.89,51.12,531373.0,49.4405,49.5859,49.3338,49.5568,531373.0
2021-02-01 10:20:00,51.12,51.33,50.94,50.99,561301.0,49.5568,49.7604,49.3823,49.4308,561301.0
2021-02-01 10:30:00,50.98,51.22,50.84,50.91,518751.0,49.4211,49.6537,49.2854,49.3532,518751.0
2021-02-01 10:40:00,50.91,51.04,50.73,50.88,534792.0,49.3532,49.4792,49.1787,49.3241,534792.0
2021-02-01 10:50:00,50.89,50.96,50.56,50.71,486013.0,49.3338,49.4017,49.0139,49.1593,486013.0
2021-02-01 11:00:00,50.7,50.84,50.44,50.78,512894.0,49.1496,49.2854,48.8976,49.2272,512894.0
2021-02-01 11:10:00,50.77,50.87,50.67,50.83,307999.0,49.2175,49.3144,49.1206,49.2757,307999.0
2021-02-01 11:20:00,50.84,50.89,50.71,50.85,389766.0,49.2854,49.3338,49.1593,49.2951,389766.0
2021-02-01 11:30:00,50.85,51.53,50.85,51.51,649769.0,49.2951,49.9543,49.2951,49.9349,649769.0
2021-02-01 11:40:00,51.49,51.57,51.23,51.32,655819.0,49.9155,49.993,49.6634,49.7507,655819.0
2021-02-01 11:50:00,51.33,51.41,51.1,51.32,391696.0,49.7604,49.8379,49.5374,49.7507,391696.0
2021-02-01 12:00:00,51.32,51.36,51.09,51.09,268485.0,49.7507,49.7895,49.5277,49.5277,268485.0
2021-02-01 12:10:00,51.09,51.17,50.96,51.02,322794.0,49.5277,49.6053,49.4017,49.4599,322794.0
2021-02-01 12:20:00,51.03,51.1,50.94,51.01,280378.0,49.4696,49.5374,49.3823,49.4502,280378.0
2021-02-01 12:30:00,51.01,51.12,50.92,50.94,189866.0,49.4502,49.5568,49.3629,49.3823,189866.0
2021-02-01 12:40:00,50.95,51.08,50.94,51.05,205535.0,49.392,49.518,49.3823,49.4889,205535.0
2021-02-01 12:50:00,51.04,51.11,50.98,51.03,169010.0,49.4792,49.5471,49.4211,49.4696,169010.0
2021-02-01 13:00:00,51.03,51.06,50.89,51.01,303950.0,49.4696,49.4986,49.3338,49.4502,303950.0
2021-02-01 13:10:00,51.01,51.23,50.99,51.11,437250.0,49.4502,49.6634,49.4308,49.5471,437250.0
2021-02-01 13:20:00,51.11,51.27,51.09,51.15,250031.0,49.5471,49.7022,49.5277,49.5859,250031.0
2021-02-01 13:30:00,51.15,51.22,51.02,51.07,207122.0,49.5859,49.6537,49.4599,49.5083,207122.0
2021-02-01 13:40:00,51.07,51.17,51.06,51.13,185610.0,49.5083,49.6053,49.4986,49.5665,185610.0
2021-02-01 13:50:00,51.13,51.32,51.12,51.28,223481.0,49.5665,49.7507,49.5568,49.7119,223481.0
2021-02-01 14:00:00,51.27,51.37,51.2,51.23,244744.0,49.7022,49.7992,49.6344,49.6634,244744.0
2021-02-01 14:10:00,51.23,51.25,51.12,51.24,194691.0,49.6634,49.6828,49.5568,49.6731,194691.0
2021-02-01 14:20:00,51.23,51.34,51.17,51.34,281606.0,49.6634,49.7701,49.6053,49.7701,281606.0
2021-02-01 14:30:00,51.34,51.44,51.3,51.35,210776.0,49.7701,49.867,49.7313,49.7798,210776.0
2021-02-01 14:40:00,51.35,51.46,51.34,51.44,197190.0,49.7798,49.8864,49.7701,49.867,197190.0
2021-02-01 14:50:00,51.44,51.48,51.32,51.35,250708.0,49.867,49.9058,49.7507,49.7798,250708.0
2021-02-01 15:00:00,51.35,51.43,51.26,51.27,209140.0,49.7798,49.8573,49.6925,49.7022,209140.0
2021-02-01 15:10:00,51.26,51.36,51.19,51.33,283941.0,49.6925,49.7895,49.6247,49.7604,283941.0
2021-02-01 15:20:00,51.33,51.51,51.32,51.4,398972.0,49.7604,49.9349,49.7507,49.8282,398972.0
2021-02-01 15:30:00,51.4,51.42,51.23,51.31,416872.0,49.8282,49.8476,49.6634,49.741,416872.0
2021-02-01 15:40:00,51.32,51.49,51.24,51.46,532721.0,49.7507,49.9155,49.6731,49.8864,532721.0
2021-02-01 15:50:00,51.46,51.66,51.4,51.51,1292161.0,49.8864,50.0803,49.8282,49.9349,1292161.0
2021-02-02 09:30:00,52.3,52.7,52.08,52.35,1551642.0,50.7007,51.0885,50.4874,50.7492,1551642.0
2021-02-02 09:40:00,52.35,52.57,51.96,52.3,764757.0,50.7492,50.9625,50.3711,50.7007,764757.0
2021-02-02 09:50:00,52.3,52.4,52.05,52.29,370237.0,50.7007,50.7977,50.4584,50.691,370237.0
2021-02-02 10:00:00,52.28,52.4,51.96,52.09,430788.0,50.6813,50.7977,50.3711,50.4971,430788.0
2021-02-02 10:10:00,52.09,52.26,52.01,52.22,415267.0,50.4971,50.6619,50.4196,50.6232,415267.0
2021-02-02 10:20:00,52.22,52.31,51.96,51.97,654752.0,50.6232,50.7104,50.3711,50.3808,654752.0
2021-02-02 10:30:00,51.97,52.27,51.95,52.14,360971.0,50.3808,50.6716,50.3614,50.5456,360971.0
2021-02-02 10:40:00,52.15,52.33,52.13,52.29,234591.0,50.5553,50.7298,50.5359,50.691,234591.0
2021-02-02 10:50:00,52.3,52.41,52.24,52.38,255208.0,50.7007,50.8074,50.6426,50.7783,255208.0
2021-02-02 11:00:00,52.37,52.48,52.3,52.47,297671.0,50.7686,50.8752,50.7007,50.8655,297671.0
2021-02-02 11:10:00,52.47,52.5,52.36,52.48,237570.0,50.8655,50.8946,50.7589,50.8752,237570.0
2021-02-02 11:20:00,52.48,52.75,52.44,52.59,538602.0,50.8752,51.137,50.8364,50.9818,538602.0
2021-02-02 11:30:00,52.58,52.83,52.51,52.78,392604.0,50.9722,51.2145,50.9043,51.166,392604.0
2021-02-02 11:40:00,52.8,52.86,52.55,52.57,285703.0,51.1854,51.2436,50.9431,50.9625,285703.0
2021-02-02 11:50:00,52.58,52.59,52.36,52.55,351719.0,50.9722,50.9818,50.7589,50.9431,351719.0
2021-02-02 12:00:00,52.55,52.57,52.39,52.5,248780.0,50.9431,50.9625,50.788,50.8946,248780.0
2021-02-02 12:10:00,52.5,52.52,52.36,52.37,230477.0,50.8946,50.914,50.7589,50.7686,230477.0
2021-02-02 12:20:00,52.38,52.39,52.13,52.13,284802.0,50.7783,50.788,50.5359,50.5359,284802.0
2021-02-02 12:30:00,52.13,52.41,52.1,52.34,517534.0,50.5359,50.8074,50.5068,50.7395,517534.0
2021-02-02 12:40:00,52.33,52.48,52.24,52.47,303653.0,50.7298,50.8752,50.6426,50.8655,303653.0
2021-02-02 12:50:00,52.47,52.64,52.41,52.59,535191.0,50.8655,51.0303,50.8074,50.9818,535191.0
2021-02-02 13:00:00,52.59,52.6,52.36,52.48,595285.0,50.9818,50.9915,50.7589,50.8752,595285.0
2021-02-02 13:10:00,52.47,52.57,52.42,52.53,233397.0,50.8655,50.9625,50.817,50.9237,233397.0
2021-02-02 13:20:00,52.52,52.6,52.45,52.48,229748.0,50.914,50.9915,50.8461,50.8752,229748.0
2021-02-02 13:30:00,52.48,52.53,52.37,52.49,317747.0,50.8752,50.9237,50.7686,50.8849,317747.0
2021-02-02 13:40:00,52.5,52.55,52.4,52.44,247142.0,50.8946,50.9431,50.7977,50.8364,247142.0
2021-02-02 13:50:00,52.44,52.5,52.35,52.37,213181.0,50.8364,50.8946,50.7492,50.7686,213181.0
2021-02-02 14:00:00,52.37,52.5,52.35,52.48,225730.0,50.7686,50.8946,50.7492,50.8752,225730.0
2021-02-02 14:10:00,52.48,52.56,52.46,52.49,197155.0,50.8752,50.9528,50.8558,50.8849,197155.0
2021-02-02 14:20:00,52.5,52.53,52.35,52.46,210499.0,50.8946,50.9237,50.7492,50.8558,210499.0
2021-02-02 14:30:00,52.46,52.62,52.46,52.61,340463.0,50.8558,51.0109,50.8558,51.0012,340463.0
2021-02-02 14:40:00,52.61,52.75,52.6,52.74,346867.0,51.0012,51.137,50.9915,51.1273,346867.0
2021-02-02 14:50:00,52.75,52.92,52.7,52.87,459646.0,51.137,51.3018,51.0885,51.2533,459646.0
2021-02-02 15:00:00,52.88,52.98,52.86,52.97,451793.0,51.263,51.3599,51.2436,51.3502,451793.0
2021-02-02 15:10:00,52.97,52.98,52.86,52.9,315266.0,51.3502,51.3599,51.2436,51.2824,315266.0
2021-02-02 15:20:00,52.9,52.92,52.82,52.82,415355.0,51.2824,51.3018,51.2048,51.2048,415355.0
2021-02-02 15:30:00,52.83,52.96,52.81,52.85,482625.0,51.2145,51.3405,51.1951,51.2339,482625.0
2021-02-02 15:40:00,52.84,52.89,52.77,52.8,386755.0,51.2242,51.2727,51.1563,51.1854,386755.0
2021-02-02 15:50:00,52.8,52.98,52.71,52.72,1147127.0,51.1854,51.3599,51.0982,51.1079,1147127.0
2021-02-03 09:30:00,53.27,53.73,53.19,53.49,1527472.0,51.6411,52.087,51.5635,51.8543,1527472.0
2021-02-03 09:40:00,53.48,53.63,53.28,53.46,764313.0,51.8446,51.99,51.6507,51.8252,764313.0
2021-02-03 09:50:00,53.44,53.9,53.32,53.72,756657.0,51.8059,52.2518,51.6895,52.0773,756657.0
2021-02-03 10:00:00,53.73,54.12,53.69,53.94,892382.0,52.087,52.4651,52.0482,52.2906,892382.0
2021-02-03 10:10:00,53.95,54.02,53.71,53.79,685398.0,52.3003,52.3681,52.0676,52.1452,685398.0
2021-02-03 10:20:00,53.8,53.95,53.33,53.39,631500.0,52.1548,52.3003,51.6992,51.7574,631500.0
2021-02-03 10:30:00,53.39,53.79,53.35,53.74,497491.0,51.7574,52.1452,51.7186,52.0967,497491.0
2021-02-03 10:40:00,53.75,54.33,53.69,54.32,773760.0,52.1064,52.6686,52.0482,52.6589,773760.0
2021-02-03 10:50:00,54.31,54.51,54.24,54.29,917141.0,52.6493,52.8431,52.5814,52.6299,917141.0
2021-02-03 11:00:00,54.3,54.6,54.29,54.53,766072.0,52.6396,52.9304,52.6299,52.8625,766072.0
2021-02-03 11:10:00,54.55,54.56,54.21,54.32,491828.0,52.8819,52.8916,52.5523,52.6589,491828.0
2021-02-03 11:20:00,54.33,54.57,54.28,54.51,445022.0,52.6686,52.9013,52.6202,52.8431,445022.0
2021-02-03 11:30:00,54.52,55.05,54.52,55.0,1036323.0,52.8528,53.3666,52.8528,53.3182,1036323.0
2021-02-03 11:40:00,54.99,55.01,54.6,54.64,624287.0,53.3085,53.3278,52.9304,52.9692,624287.0
2021-02-03 11:50:00,54.65,54.93,54.3,54.35,910897.0,52.9789,53.2503,52.6396,52.688,910897.0
2021-02-03 12:00:00,54.37,54.39,53.52,53.89,2841016.0,52.7074,52.7268,51.8834,52.2421,2841016.0
2021-02-03 12:10:00,53.91,54.06,53.65,53.92,1220307.0,52.2615,52.4069,52.0094,52.2712,1220307.0
2021-02-03 12:20:00,53.92,54.02,53.62,53.85,986062.0,52.2712,52.3681,51.9804,52.2033,986062.0
2021-02-03 12:30:00,53.86,53.88,53.54,53.74,551791.0,52.213,52.2324,51.9028,52.0967,551791.0
2021-02-03 12:40:00,53.74,54.01,53.74,53.98,657967.0,52.0967,52.3584,52.0967,52.3293,657967.0
2021-02-03 12:50:00,53.99,54.06,53.87,54.05,353764.0,52.339,52.4069,52.2227,52.3972,353764.0
2021-02-03 13:00:00,54.05,54.09,53.94,53.97,345939.0,52.3972,52.436,52.2906,52.3196,345939.0
2021-02-03 13:10:00,53.97,54.0,53.86,53.9,210184.0,52.3196,52.3487,52.213,52.2518,210184.0
2021-02-03 13:20:00,53.91,54.48,53.88,54.09,1097503.0,52.2615,52.8141,52.2324,52.436,1097503.0
2021-02-03 13:30:00,54.09,54.13,53.87,53.98,297927.0,52.436,52.4748,52.2227,52.3293,297927.0
2021-02-03 13:40:00,53.98,54.15,53.92,54.09,269742.0,52.3293,52.4941,52.2712,52.436,269742.0
2021-02-03 13:50:00,54.1,54.25,54.05,54.12,244995.0,52.4457,52.5911,52.3972,52.4651,244995.0
2021-02-03 14:00:00,54.12,54.32,54.12,54.28,226768.0,52.4651,52.6589,52.4651,52.6202,226768.0
2021-02-03 14:10:00,54.27,54.35,54.13,54.18,275958.0,52.6105,52.688,52.4748,52.5232,275958.0
2021-02-03 14:20:00,54.19,54.25,54.11,54.14,181835.0,52.5329,52.5911,52.4554,52.4845,181835.0
2021-02-03 14:30:00,54.13,54.29,54.12,54.21,206347.0,52.4748,52.6299,52.4651,52.5523,206347.0
2021-02-03 14:40:00,54.22,54.35,54.2,54.32,299765.0,52.562,52.688,52.5426,52.6589,299765.0
2021-02-03 14:50:00,54.33,54.38,54.12,54.17,277106.0,52.6686,52.7171,52.4651,52.5135,277106.0
2021-02-03 15:00:00,54.17,54.23,54.14,54.19,229653.0,52.5135,52.5717,52.4845,52.5329,229653.0
2021-02-03 15:10:00,54.18,54.34,54.14,54.27,542811.0,52.5232,52.6783,52.4845,52.6105,542811.0
2021-02-03 15:20:00,54.27,54.39,54.22,54.34,507392.0,52.6105,52.7268,52.562,52.6783,507392.0
2021-02-03 15:30:00,54.33,54.47,54.25,54.38,575184.0,52.6686,52.8044,52.5911,52.7171,575184.0
2021-02-03 15:40:00,54.39,54.43,54.25,54.32,650004.0,52.7268,52.7656,52.5911,52.6589,650004.0
2021-02-03 15:50:00,54.32,54.37,54.25,54.26,848869.0,52.6589,52.7074,52.5911,52.6008,848869.0
2021-02-04 09:30:00,53.34,53.69,53.02,53.2,1894628.0,51.7089,52.0482,51.3987,51.5732,1894628.0
2021-02-04 09:40:00,53.2,53.54,52.97,53.35,886137.0,51.5732,51.9028,51.3502,51.7186,886137.0
2021-02-04 09:50:00,53.36,53.85,53.23,53.82,614709.0,51.7283,52.2033,51.6023,52.1742,614709.0
2021-02-04 10:00:00,53.83,54.12,53.71,54.01,630845.0,52.1839,52.4651,52.0676,52.3584,630845.0
2021-02-04 10:10:00,54.0,54.1,53.94,53.99,374330.0,52.3487,52.4457,52.2906,52.339,374330.0
2021-02-04 10:20:00,53.99,54.1,53.71,53.81,470029.0,52.339,52.4457,52.0676,52.1645,470029.0
2021-02-04 10:30:00,53.82,54.13,53.82,54.09,315845.0,52.1742,52.4748,52.1742,52.436,315845.0
2021-02-04 10:40:00,54.09,54.27,54.07,54.16,272604.0,52.436,52.6105,52.4166,52.5038,272604.0
2021-02-04 10:50:00,54.17,54.23,54.02,54.19,282028.0,52.5135,52.5717,52.3681,52.5329,282028.0
2021-02-04 11:00:00,54.18,54.56,54.13,54.18,697269.0,52.5232,52.8916,52.4748,52.5232,697269.0
2021-02-04 11:10:00,54.18,54.33,54.17,54.29,256601.0,52.5232,52.6686,52.5135,52.6299,256601.0
2021-02-04 11:20:00,54.29,54.41,54.28,54.34,281848.0,52.6299,52.7462,52.6202,52.6783,281848.0
2021-02-04 11:30:00,54.35,54.35,54.11,54.16,260213.0,52.688,52.688,52.4554,52.5038,260213.0
2021-02-04 11:40:00,54.17,54.3,54.1,54.18,306582.0,52.5135,52.6396,52.4457,52.5232,306582.0
2021-02-04 11:50:00,54.18,54.22,53.97,53.97,354039.0,52.5232,52.562,52.3196,52.3196,354039.0
2021-02-04 12:00:00,53.97,54.03,53.88,53.92,330760.0,52.3196,52.3778,52.2324,52.2712,330760.0
2021-02-04 12:10:00,53.93,53.95,53.71,53.93,413158.0,52.2809,52.3003,52.0676,52.2809,413158.0
2021-02-04 12:20:00,53.92,53.95,53.84,53.88,163268.0,52.2712,52.3003,52.1936,52.2324,163268.0
2021-02-04 12:30:00,53.88,53.91,53.81,53.83,169552.0,52.2324,52.2615,52.1645,52.1839,169552.0
2021-02-04 12:40:00,53.84,53.86,53.63,53.8,342314.0,52.1936,52.213,51.99,52.1548,342314.0
2021-02-04 12:50:00,53.8,53.84,53.64,53.72,389342.0,52.1548,52.1936,51.9997,52.0773,389342.0
2021-02-04 13:00:00,53.72,53.77,53.67,53.68,253459.0,52.0773,52.1258,52.0288,52.0385,253459.0
2021-02-04 13:10:00,53.68,53.73,53.58,53.62,344925.0,52.0385,52.087,51.9416,51.9804,344925.0
2021-02-04 13:20:00,53.62,53.75,53.6,53.75,271148.0,51.9804,52.1064,51.961,52.1064,271148.0
2021-02-04 13:30:00,53.76,53.79,53.65,53.66,199399.0,52.1161,52.1452,52.0094,52.0191,199399.0
2021-02-04 13:40:00,53.66,53.85,53.66,53.85,211704.0,52.0191,52.2033,52.0191,52.2033,211704.0
2021-02-04 13:50:00,53.85,53.9,53.79,53.88,165487.0,52.2033,52.2518,52.1452,52.2324,165487.0
2021-02-04 14:00:00,53.87,53.88,53.78,53.83,185445.0,52.2227,52.2324,52.1355,52.1839,185445.0
2021-02-04 14:10:00,53.82,54.02,53.81,54.0,389963.0,52.1742,52.3681,52.1645,52.3487,389963.0
2021-02-04 14:20:00,53.98,54.03,53.91,53.98,178095.0,52.3293,52.3778,52.2615,52.3293,178095.0
2021-02-04 14:30:00,53.97,54.15,53.96,54.13,188890.0,52.3196,52.4941,52.31,52.4748,188890.0
2021-02-04 14:40:00,54.13,54.14,54.02,54.06,235411.0,52.4748,52.4845,52.3681,52.4069,235411.0
2021-02-04 14:50:00,54.06,54.1,54.03,54.04,177650.0,52.4069,52.4457,52.3778,52.3875,177650.0
2021-02-04 15:00:00,54.04,54.05,53.91,53.94,244662.0,52.3875,52.3972,52.2615,52.2906,244662.0
2021-02-04 15:10:00,53.94,54.0,53.83,53.85,210507.0,52.2906,52.3487,52.1839,52.2033,210507.0
2021-02-04 15:20:00,53.86,53.91,53.76,53.8,232657.0,52.213,52.2615,52.1161,52.1548,232657.0
2021-02-04 15:30:00,53.8,53.9,53.78,53.79,253216.0,52.1548,52.2518,52.1355,52.1452,253216.0
2021-02-04 15:40:00,53.79,53.98,53.75,53.97,366209.0,52.1452,52.3293,52.1064,52.3196,366209.0
2021-02-04 15:50:00,53.98,54.14,53.92,54.14,1131853.0,52.3293,52.4845,52.2712,52.4845,1131853.0
2021-02-05 09:30:00,54.82,55.05,54.39,54.74,1404948.0,53.1437,53.3666,52.7268,53.0661,1404948.0
2021-02-05 09:40:00,54.73,54.86,54.53,54.57,640468.0,53.0564,53.1824,52.8625,52.9013,640468.0
2021-02-05 09:50:00,54.57,54.77,54.51,54.6,346487.0,52.9013,53.0952,52.8431,52.9304,346487.0
2021-02-05 10:00:00,54.6,54.6,54.32,54.37,469937.0,52.9304,52.9304,52.6589,52.7074,469937.0
2021-02-05 10:10:00,54.37,54.43,54.23,54.24,400537.0,52.7074,52.7656,52.5717,52.5814,400537.0
2021-02-05 10:20:00,54.23,54.52,54.15,54.51,486054.0,52.5717,52.8528,52.4941,52.8431,486054.0
2021-02-05 10:30:00,54.51,54.87,54.48,54.73,822804.0,52.8431,53.1921,52.8141,53.0564,822804.0
2021-02-05 10:40:00,54.73,54.82,54.69,54.79,356053.0,53.0564,53.1437,53.0176,53.1146,356053.0
2021-02-05 10:50:00,54.78,54.81,54.71,54.72,241487.0,53.1049,53.134,53.037,53.0467,241487.0
2021-02-05 11:00:00,54.73,54.75,54.55,54.56,251125.0,53.0564,53.0758,52.8819,52.8916,251125.0
2021-02-05 11:10:00,54.56,54.74,54.53,54.66,261871.0,52.8916,53.0661,52.8625,52.9885,261871.0
2021-02-05 11:20:00,54.67,54.77,54.59,54.67,202267.0,52.9982,53.0952,52.9207,52.9982,202267.0
2021-02-05 11:30:00,54.65,54.72,54.56,54.62,148157.0,52.9789,53.0467,52.8916,52.9498,148157.0
2021-02-05 11:40:00,54.62,54.65,54.52,54.61,204628.0,52.9498,52.9789,52.8528,52.9401,204628.0
2021-02-05 11:50:00,54.61,54.69,54.58,54.69,180624.0,52.9401,53.0176,52.911,53.0176,180624.0
2021-02-05 12:00:00,54.68,54.68,54.46,54.49,336092.0,53.0079,53.0079,52.7947,52.8237,336092.0
2021-02-05 12:10:00,54.48,54.52,54.42,54.48,207648.0,52.8141,52.8528,52.7559,52.8141,207648.0
2021-02-05 12:20:00,54.48,54.65,54.26,54.58,1245145.0,52.8141,52.9789,52.6008,52.911,1245145.0
2021-02-05 12:30:00,54.58,54.63,54.51,54.59,219595.0,52.911,52.9595,52.8431,52.9207,219595.0
2021-02-05 12:40:00,54.58,54.69,54.54,54.57,189972.0,52.911,53.0176,52.8722,52.9013,189972.0
2021-02-05 12:50:00,54.58,54.68,54.57,54.67,164717.0,52.911,53.0079,52.9013,52.9982,164717.0
2021-02-05 13:00:00,54.68,54.69,54.56,54.62,140787.0,53.0079,53.0176,52.8916,52.9498,140787.0
2021-02-05 13:10:00,54.62,54.66,54.6,54.62,124370.0,52.9498,52.9885,52.9304,52.9498,124370.0
2021-02-05 13:20:00,54.63,54.67,54.48,54.51,220224.0,52.9595,52.9982,52.8141,52.8431,220224.0
2021-02-05 13:30:00,54.51,54.53,54.39,54.44,337296.0,52.8431,52.8625,52.7268,52.7753,337296.0
2021-02-05 13:40:00,54.43,54.43,54.28,54.41,253924.0,52.7656,52.7656,52.6202,52.7462,253924.0
2021-02-05 13:50:00,54.42,54.43,54.34,54.37,126883.0,52.7559,52.7656,52.6783,52.7074,126883.0
2021-02-05 14:00:00,54.37,54.5,54.27,54.29,434536.0,52.7074,52.8334,52.6105,52.6299,434536.0
2021-02-05 14:10:00,54.29,54.45,54.27,54.42,139005.0,52.6299,52.785,52.6105,52.7559,139005.0
2021-02-05 14:20:00,54.42,54.43,54.35,54.37,138599.0,52.7559,52.7656,52.688,52.7074,138599.0
2021-02-05 14:30:00,54.37,54.43,54.3,54.41,142639.0,52.7074,52.7656,52.6396,52.7462,142639.0
2021-02-05 14:40:00,54.42,54.44,54.27,54.31,254337.0,52.7559,52.7753,52.6105,52.6493,254337.0
2021-02-05 14:50:00,54.31,54.32,54.2,54.3,165187.0,52.6493,52.6589,52.5426,52.6396,165187.0
2021-02-05 15:00:00,54.29,54.3,54.22,54.23,182896.0,52.6299,52.6396,52.562,52.5717,182896.0
2021-02-05 15:10:00,54.23,54.3,54.21,54.25,171338.0,52.5717,52.6396,52.5523,52.5911,171338.0
2021-02-05 15:20:00,54.26,54.3,54.23,54.23,183768.0,52.6008,52.6396,52.5717,52.5717,183768.0
2021-02-05 15:30:00,54.23,54.29,54.21,54.28,210121.0,52.5717,52.6299,52.5523,52.6202,210121.0
2021-02-05 15:40:00,54.28,54.38,54.24,54.25,266568.0,52.6202,52.7171,52.5814,52.5911,266568.0
2021-02-05 15:50:00,54.25,54.41,54.23,54.4,740059.0,52.5911,52.7462,52.5717,52.7365,740059.0
2021-02-08 09:30:00,56.01,56.4,55.67,55.96,2873421.0,54.2973,54.6753,53.9677,54.2488,2873421.0
2021-02-08 09:40:00,55.96,56.47,55.9,56.46,1426257.0,54.2488,54.7432,54.1906,54.7335,1426257.0
2021-02-08 09:50:00,56.46,56.56,56.04,56.11,1263005.0,54.7335,54.8304,54.3264,54.3942,1263005.0
2021-02-08 10:00:00,56.12,56.36,56.07,56.27,740305.0,54.4039,54.6366,54.3554,54.5493,740305.0
2021-02-08 10:10:00,56.28,56.53,56.11,56.52,1099600.0,54.559,54.8014,54.3942,54.7917,1099600.0
2021-02-08 10:20:00,56.53,57.0,56.37,56.49,982562.0,54.8014,55.257,54.6463,54.7626,982562.0
2021-02-08 10:30:00,56.5,56.73,56.39,56.62,664184.0,54.7723,54.9953,54.6656,54.8886,664184.0
2021-02-08 10:40:00,56.59,56.76,56.56,56.7,469906.0,54.8595,55.0243,54.8304,54.9662,469906.0
2021-02-08 10:50:00,56.7,56.76,56.35,56.41,543711.0,54.9662,55.0243,54.6269,54.685,543711.0
2021-02-08 11:00:00,56.42,56.58,56.31,56.51,612828.0,54.6947,54.8498,54.5881,54.782,612828.0
2021-02-08 11:10:00,56.51,56.54,56.13,56.16,443213.0,54.782,54.8111,54.4136,54.4427,443213.0
2021-02-08 11:20:00,56.16,56.26,56.02,56.09,530657.0,54.4427,54.5396,54.307,54.3748,530657.0
2021-02-08 11:30:00,56.09,56.18,55.95,56.03,525372.0,54.3748,54.4621,54.2391,54.3167,525372.0
2021-02-08 11:40:00,56.04,56.09,55.88,56.06,416682.0,54.3264,54.3748,54.1712,54.3457,416682.0
2021-02-08 11:50:00,56.07,56.18,56.04,56.15,299932.0,54.3554,54.4621,54.3264,54.433,299932.0
2021-02-08 12:00:00,56.14,56.28,56.11,56.23,210224.0,54.4233,54.559,54.3942,54.5105,210224.0
2021-02-08 12:10:00,56.23,56.43,56.18,56.43,221208.0,54.5105,54.7044,54.4621,54.7044,221208.0
2021-02-08 12:20:00,56.43,56.45,56.25,56.35,366596.0,54.7044,54.7238,54.5299,54.6269,366596.0
2021-02-08 12:30:00,56.35,56.51,56.32,56.41,399257.0,54.6269,54.782,54.5978,54.685,399257.0
2021-02-08 12:40:00,56.42,56.42,56.29,56.36,230013.0,54.6947,54.6947,54.5687,54.6366,230013.0
2021-02-08 12:50:00,56.36,56.43,56.17,56.19,218837.0,54.6366,54.7044,54.4524,54.4718,218837.0
2021-02-08 13:00:00,56.19,56.22,56.1,56.16,219185.0,54.4718,54.5008,54.3845,54.4427,219185.0
2021-02-08 13:10:00,56.16,56.25,56.13,56.15,188971.0,54.4427,54.5299,54.4136,54.433,188971.0
2021-02-08 13:20:00,56.15,56.16,56.03,56.16,180951.0,54.433,54.4427,54.3167,54.4427,180951.0
2021-02-08 13:30:00,56.16,56.2,56.11,56.15,191031.0,54.4427,54.4815,54.3942,54.433,191031.0
2021-02-08 13:40:00,56.15,56.18,56.08,56.13,195550.0,54.433,54.4621,54.3651,54.4136,195550.0
2021-02-08 13:50:00,56.13,56.16,56.08,56.11,191756.0,54.4136,54.4427,54.3651,54.3942,191756.0
2021-02-08 14:00:00,56.11,56.29,56.1,56.22,217824.0,54.3942,54.5687,54.3845,54.5008,217824.0
2021-02-08 14:10:00,56.23,56.38,56.2,56.35,285256.0,54.5105,54.656,54.4815,54.6269,285256.0
2021-02-08 14:20:00,56.35,56.44,56.35,56.39,210538.0,54.6269,54.7141,54.6269,54.6656,210538.0
2021-02-08 14:30:00,56.39,56.55,56.35,56.53,245490.0,54.6656,54.8208,54.6269,54.8014,245490.0
2021-02-08 14:40:00,56.54,56.58,56.51,56.53,256506.0,54.8111,54.8498,54.782,54.8014,256506.0
2021-02-08 14:50:00,56.53,56.66,56.51,56.65,263745.0,54.8014,54.9274,54.782,54.9177,263745.0
2021-02-08 15:00:00,56.65,56.65,56.44,56.44,321112.0,54.9177,54.9177,54.7141,54.7141,321112.0
2021-02-08 15:10:00,56.45,56.51,56.4,56.43,182051.0,54.7238,54.782,54.6753,54.7044,182051.0
2021-02-08 15:20:00,56.42,56.54,56.42,56.52,211953.0,54.6947,54.8111,54.6947,54.7917,211953.0
2021-02-08 15:30:00,56.51,56.64,56.47,56.62,392887.0,54.782,54.908,54.7432,54.8886,392887.0
2021-02-08 15:40:00,56.61,56.92,56.6,56.89,847353.0,54.8789,55.1794,54.8692,55.1504,847353.0
2021-02-08 15:50:00,56.89,57.05,56.79,56.85,2092587.0,55.1504,55.3055,55.0534,55.1116,2092587.0
2021-02-09 09:30:00,56.54,56.94,56.21,56.38,1613206.0,54.8111,55.1988,54.4912,54.656,1613206.0
2021-02-09 09:40:00,56.38,56.44,55.82,56.38,1094483.0,54.656,54.7141,54.1131,54.656,1094483.0
2021-02-09 09:50:00,56.39,56.51,56.29,56.43,606663.0,54.6656,54.782,54.5687,54.7044,606663.0
2021-02-09 10:00:00,56.43,56.43,56.12,56.31,560526.0,54.7044,54.7044,54.4039,54.5881,560526.0
2021-02-09 10:10:00,56.3,56.38,56.04,56.13,492787.0,54.5784,54.656,54.3264,54.4136,492787.0
2021-02-09 10:20:00,56.14,56.24,55.86,56.11,826849.0,54.4233,54.5202,54.1519,54.3942,826849.0
2021-02-09 10:30:00,56.1,56.16,55.85,55.95,748751.0,54.3845,54.4427,54.1422,54.2391,748751.0
2021-02-09 10:40:00,55.95,56.08,55.73,55.87,936111.0,54.2391,54.3651,54.0258,54.1615,936111.0
2021-02-09 10:50:00,55.85,56.16,55.79,56.1,575271.0,54.1422,54.4427,54.084,54.3845,575271.0
2021-02-09 11:00:00,56.1,56.13,55.91,55.96,340173.0,54.3845,54.4136,54.2003,54.2488,340173.0
2021-02-09 11:10:00,55.95,56.02,55.78,55.96,586945.0,54.2391,54.307,54.0743,54.2488,586945.0
2021-02-09 11:20:00,55.96,56.14,55.87,56.1,564245.0,54.2488,54.4233,54.1615,54.3845,564245.0
2021-02-09 11:30:00,56.1,56.14,55.89,56.11,350006.0,54.3845,54.4233,54.1809,54.3942,350006.0
2021-02-09 11:40:00,56.11,56.24,56.09,56.14,644583.0,54.3942,54.5202,54.3748,54.4233,644583.0
2021-02-09 11:50:00,56.14,56.36,55.96,56.0,675886.0,54.4233,54.6366,54.2488,54.2876,675886.0
2021-02-09 12:00:00,56.0,56.31,56.0,56.3,467537.0,54.2876,54.5881,54.2876,54.5784,467537.0
2021-02-09 12:10:00,56.31,56.4,56.25,56.28,497720.0,54.5881,54.6753,54.5299,54.559,497720.0
2021-02-09 12:20:00,56.28,56.32,56.22,56.29,270767.0,54.559,54.5978,54.5008,54.5687,270767.0
2021-02-09 12:30:00,56.28,56.36,56.24,56.33,272585.0,54.559,54.6366,54.5202,54.6075,272585.0
2021-02-09 12:40:00,56.34,56.35,56.17,56.26,254250.0,54.6172,54.6269,54.4524,54.5396,254250.0
2021-02-09 12:50:00,56.26,56.31,56.22,56.23,239363.0,54.5396,54.5881,54.5008,54.5105,239363.0
2021-02-09 13:00:00,56.23,56.26,56.14,56.23,299632.0,54.5105,54.5396,54.4233,54.5105,299632.0
2021-02-09 13:10:00,56.23,56.31,56.22,56.27,293490.0,54.5105,54.5881,54.5008,54.5493,293490.0
2021-02-09 13:20:00,56.27,56.31,56.12,56.14,286702.0,54.5493,54.5881,54.4039,54.4233,286702.0
2021-02-09 13:30:00,56.15,56.24,56.14,56.18,230849.0,54.433,54.5202,54.4233,54.4621,230849.0
2021-02-09 13:40:00,56.18,56.27,56.1,56.19,282405.0,54.4621,54.5493,54.3845,54.4718,282405.0
2021-02-09 13:50:00,56.18,56.34,56.15,56.27,264826.0,54.4621,54.6172,54.433,54.5493,264826.0
2021-02-09 14:00:00,56.27,56.34,56.25,56.29,288460.0,54.5493,54.6172,54.5299,54.5687,288460.0
2021-02-09 14:10:00,56.29,56.34,56.26,56.31,182088.0,54.5687,54.6172,54.5396,54.5881,182088.0
2021-02-09 14:20:00,56.31,56.35,56.18,56.19,369219.0,54.5881,54.6269,54.4621,54.4718,369219.0
2021-02-09 14:30:00,56.19,56.28,56.1,56.21,449529.0,54.4718,54.559,54.3845,54.4912,449529.0
2021-02-09 14:40:00,56.2,56.31,56.18,56.21,250835.0,54.4815,54.5881,54.4621,54.4912,250835.0
2021-02-09 14:50:00,56.21,56.22,56.14,56.19,191220.0,54.4912,54.5008,54.4233,54.4718,191220.0
2021-02-09 15:00:00,56.19,56.23,56.18,56.2,187421.0,54.4718,54.5105,54.4621,54.4815,187421.0
2021-02-09 15:10:00,56.2,56.26,56.18,56.19,248319.0,54.4815,54.5396,54.4621,54.4718,248319.0
2021-02-09 15:20:00,56.18,56.19,56.02,56.04,446824.0,54.4621,54.4718,54.307,54.3264,446824.0
2021-02-09 15:30:00,56.05,56.2,56.04,56.17,424713.0,54.336,54.4815,54.3264,54.4524,424713.0
2021-02-09 15:40:00,56.16,56.28,56.13,56.17,529553.0,54.4427,54.559,54.4136,54.4524,529553.0
2021-02-09 15:50:00,56.18,56.2,55.99,56.07,1450645.0,54.4621,54.4815,54.2779,54.3554,1450645.0
2021-02-10 09:30:00,55.61,55.69,53.42,53.73,4362484.0,53.9095,53.9871,51.7865,52.087,4362484.0
2021-02-10 09:40:00,53.72,53.89,53.42,53.7,2608454.0,52.0773,52.2421,51.7865,52.0579,2608454.0
2021-02-10 09:50:00,53.73,53.76,53.12,53.5,2435750.0,52.087,52.1161,51.4956,51.864,2435750.0
2021-02-10 10:00:00,53.51,53.84,53.15,53.65,2370989.0,51.8737,52.1936,51.5247,52.0094,2370989.0
2021-02-10 10:10:00,53.65,53.65,53.28,53.33,1468969.0,52.0094,52.0094,51.6507,51.6992,1468969.0
2021-02-10 10:20:00,53.34,53.35,52.51,52.83,2964378.0,51.7089,51.7186,50.9043,51.2145,2964378.0
2021-02-10 10:30:00,52.83,53.0,52.53,52.98,1728855.0,51.2145,51.3793,50.9237,51.3599,1728855.0
2021-02-10 10:40:00,52.98,53.19,52.63,52.78,1205427.0,51.3599,51.5635,51.0206,51.166,1205427.0
2021-02-10 10:50:00,52.8,53.7,52.7,53.43,2206678.0,51.1854,52.0579,51.0885,51.7962,2206678.0
2021-02-10 11:00:00,53.43,53.75,53.32,53.65,938715.0,51.7962,52.1064,51.6895,52.0094,938715.0
2021-02-10 11:10:00,53.65,53.82,53.46,53.5,801017.0,52.0094,52.1742,51.8252,51.864,801017.0
2021-02-10 11:20:00,53.49,53.68,53.36,53.42,649687.0,51.8543,52.0385,51.7283,51.7865,649687.0
2021-02-10 11:30:00,53.41,53.77,53.36,53.7,731478.0,51.7768,52.1258,51.7283,52.0579,731478.0
2021-02-10 11:40:00,53.7,53.93,53.68,53.82,850197.0,52.0579,52.2809,52.0385,52.1742,850197.0
2021-02-10 11:50:00,53.83,54.35,53.83,54.04,1055109.0,52.1839,52.688,52.1839,52.3875,1055109.0
2021-02-10 12:00:00,54.06,54.3,53.91,54.29,780584.0,52.4069,52.6396,52.2615,52.6299,780584.0
2021-02-10 12:10:00,54.28,55.05,54.25,54.5,2374553.0,52.6202,53.3666,52.5911,52.8334,2374553.0
2021-02-10 12:20:00,54.51,54.57,54.03,54.19,1026776.0,52.8431,52.9013,52.3778,52.5329,1026776.0
2021-02-10 12:30:00,54.18,54.27,53.83,53.98,786813.0,52.5232,52.6105,52.1839,52.3293,786813.0
2021-02-10 12:40:00,53.99,54.29,53.96,54.2,941028.0,52.339,52.6299,52.31,52.5426,941028.0
2021-02-10 12:50:00,54.21,54.3,54.14,54.24,876293.0,52.5523,52.6396,52.4845,52.5814,876293.0
2021-02-10 13:00:00,54.25,54.4,54.15,54.35,744522.0,52.5911,52.7365,52.4941,52.688,744522.0
2021-02-10 13:10:00,54.35,54.41,54.25,54.33,582912.0,52.688,52.7462,52.5911,52.6686,582912.0
2021-02-10 13:20:00,54.33,54.42,54.25,54.36,433526.0,52.6686,52.7559,52.5911,52.6977,433526.0
2021-02-10 13:30:00,54.35,54.4,54.25,54.32,384170.0,52.688,52.7365,52.5911,52.6589,384170.0
2021-02-10 13:40:00,54.32,54.47,54.31,54.38,412907.0,52.6589,52.8044,52.6493,52.7171,412907.0
2021-02-10 13:50:00,54.39,54.52,54.37,54.51,349092.0,52.7268,52.8528,52.7074,52.8431,349092.0
2021-02-10 14:00:00,54.51,54.84,54.37,54.75,543737.0,52.8431,53.163,52.7074,53.0758,543737.0
2021-02-10 14:10:00,54.77,55.09,54.75,54.96,927608.0,53.0952,53.4054,53.0758,53.2794,927608.0
2021-02-10 14:20:00,54.95,55.3,54.86,55.29,955765.0,53.2697,53.609,53.1824,53.5993,955765.0
2021-02-10 14:30:00,55.29,55.57,55.0,55.0,1397955.0,53.5993,53.8707,53.3182,53.3182,1397955.0
2021-02-10 14:40:00,55.01,55.43,54.9,55.4,789290.0,53.3278,53.735,53.2212,53.7059,789290.0
2021-02-10 14:50:00,55.4,55.45,55.13,55.14,622490.0,53.7059,53.7544,53.4442,53.4539,622490.0
2021-02-10 15:00:00,55.15,55.22,54.83,54.86,559229.0,53.4636,53.5314,53.1534,53.1824,559229.0
2021-02-10 15:10:00,54.84,54.96,54.72,54.72,470155.0,53.163,53.2794,53.0467,53.0467,470155.0
2021-02-10 15:20:00,54.73,54.77,54.48,54.63,543053.0,53.0564,53.0952,52.8141,52.9595,543053.0
2021-02-10 15:30:00,54.64,54.67,54.46,54.51,686745.0,52.9692,52.9982,52.7947,52.8431,686745.0
2021-02-10 15:40:00,54.51,54.83,54.48,54.79,888747.0,52.8431,53.1534,52.8141,53.1146,888747.0
2021-02-10 15:50:00,54.78,54.97,54.75,54.92,1648675.0,53.1049,53.2891,53.0758,53.2406,1648675.0
2021-02-11 09:30:00,53.61,53.8,52.95,53.53,2158394.0,51.9707,52.1548,51.3308,51.8931,2158394.0
2021-02-11 09:40:00,53.54,53.58,53.33,53.45,922632.0,51.9028,51.9416,51.6992,51.8156,922632.0
2021-02-11 09:50:00,53.46,53.51,53.17,53.36,847086.0,51.8252,51.8737,51.5441,51.7283,847086.0
2021-02-11 10:00:00,53.35,53.54,53.3,53.43,578117.0,51.7186,51.9028,51.6701,51.7962,578117.0
2021-02-11 10:10:00,53.43,53.51,53.03,53.14,822490.0,51.7962,51.8737,51.4084,51.515,822490.0
2021-02-11 10:20:00,53.14,53.21,52.94,53.09,813110.0,51.515,51.5829,51.3211,51.4666,813110.0
2021-02-11 10:30:00,53.09,53.12,52.93,52.98,568641.0,51.4666,51.4956,51.3115,51.3599,568641.0
2021-02-11 10:40:00,52.97,53.25,52.93,53.22,557267.0,51.3502,51.6217,51.3115,51.5926,557267.0
2021-02-11 10:50:00,53.22,53.42,53.18,53.29,599293.0,51.5926,51.7865,51.5538,51.6604,599293.0
2021-02-11 11:00:00,53.29,53.36,53.14,53.15,333893.0,51.6604,51.7283,51.515,51.5247,333893.0
2021-02-11 11:10:00,53.15,53.19,52.84,52.9,964503.0,51.5247,51.5635,51.2242,51.2824,964503.0
2021-02-11 11:20:00,52.9,52.91,52.83,52.87,700372.0,51.2824,51.2921,51.2145,51.2533,700372.0
2021-02-11 11:30:00,52.86,52.91,52.74,52.89,490193.0,51.2436,51.2921,51.1273,51.2727,490193.0
2021-02-11 11:40:00,52.89,52.99,52.76,52.81,465523.0,51.2727,51.3696,51.1466,51.1951,465523.0
2021-02-11 11:50:00,52.82,52.98,52.69,52.95,588169.0,51.2048,51.3599,51.0788,51.3308,588169.0
2021-02-11 12:00:00,52.95,53.11,52.64,52.7,945407.0,51.3308,51.4859,51.0303,51.0885,945407.0
2021-02-11 12:10:00,52.7,52.8,52.51,52.59,545641.0,51.0885,51.1854,50.9043,50.9818,545641.0
2021-02-11 12:20:00,52.59,52.72,52.35,52.48,772030.0,50.9818,51.1079,50.7492,50.8752,772030.0
2021-02-11 12:30:00,52.48,52.7,52.48,52.68,489779.0,50.8752,51.0885,50.8752,51.0691,489779.0
2021-02-11 12:40:00,52.68,52.81,52.44,52.76,467034.0,51.0691,51.1951,50.8364,51.1466,467034.0
2021-02-11 12:50:00,52.78,52.95,52.62,52.91,515536.0,51.166,51.3308,51.0109,51.2921,515536.0
2021-02-11 13:00:00,52.91,53.03,52.87,52.93,573166.0,51.2921,51.4084,51.2533,51.3115,573166.0
2021-02-11 13:10:00,52.93,53.17,52.87,53.14,788152.0,51.3115,51.5441,51.2533,51.515,788152.0
2021-02-11 13:20:00,53.14,53.25,53.11,53.13,463568.0,51.515,51.6217,51.4859,51.5053,463568.0
2021-02-11 13:30:00,53.13,53.33,53.07,53.27,394672.0,51.5053,51.6992,51.4472,51.6411,394672.0
2021-02-11 13:40:00,53.28,53.35,53.22,53.26,837346.0,51.6507,51.7186,51.5926,51.6314,837346.0
2021-02-11 13:50:00,53.26,53.35,52.96,53.12,985064.0,51.6314,51.7186,51.3405,51.4956,985064.0
2021-02-11 14:00:00,53.11,53.12,53.07,53.07,573744.0,51.4859,51.4956,51.4472,51.4472,573744.0
2021-02-11 14:10:00,53.08,53.29,53.07,53.24,511018.0,51.4569,51.6604,51.4472,51.612,511018.0
2021-02-11 14:20:00,53.24,53.33,53.21,53.3,292342.0,51.612,51.6992,51.5829,51.6701,292342.0
2021-02-11 14:30:00,53.29,53.37,53.16,53.35,409447.0,51.6604,51.738,51.5344,51.7186,409447.0
2021-02-11 14:40:00,53.36,53.59,53.35,53.51,586813.0,51.7283,51.9513,51.7186,51.8737,586813.0
2021-02-11 14:50:00,53.51,53.58,53.43,53.55,442306.0,51.8737,51.9416,51.7962,51.9125,442306.0
2021-02-11 15:00:00,53.55,53.65,53.51,53.63,359227.0,51.9125,52.0094,51.8737,51.99,359227.0
2021-02-11 15:10:00,53.63,53.73,53.59,53.6,379479.0,51.99,52.087,51.9513,51.961,379479.0
2021-02-11 15:20:00,53.6,53.75,53.59,53.64,436841.0,51.961,52.1064,51.9513,51.9997,436841.0
2021-02-11 15:30:00,53.65,53.65,53.46,53.48,434589.0,52.0094,52.0094,51.8252,51.8446,434589.0
2021-02-11 15:40:00,53.48,53.56,53.42,53.43,422611.0,51.8446,51.9222,51.7865,51.7962,422611.0
2021-02-11 15:50:00,53.43,53.53,53.27,53.5,1295812.0,51.7962,51.8931,51.6411,51.864,1295812.0
2021-02-12 09:30:00,53.0,53.6,52.96,53.36,906508.0,51.3793,51.961,51.3405,51.7283,906508.0
2021-02-12 09:40:00,53.35,53.46,53.23,53.37,351378.0,51.7186,51.8252,51.6023,51.738,351378.0
2021-02-12 09:50:00,53.36,53.64,53.29,53.51,394574.0,51.7283,51.9997,51.6604,51.8737,394574.0
2021-02-12 10:00:00,53.49,53.89,53.44,53.72,663249.0,51.8543,52.2421,51.8059,52.0773,663249.0
2021-02-12 10:10:00,53.71,53.83,53.59,53.64,283546.0,52.0676,52.1839,51.9513,51.9997,283546.0
2021-02-12 10:20:00,53.63,53.7,53.54,53.56,276206.0,51.99,52.0579,51.9028,51.9222,276206.0
2021-02-12 10:30:00,53.56,54.11,53.52,53.98,585080.0,51.9222,52.4554,51.8834,52.3293,585080.0
2021-02-12 10:40:00,53.99,54.01,53.88,53.96,370289.0,52.339,52.3584,52.2324,52.31,370289.0
2021-02-12 10:50:00,53.96,54.19,53.94,54.15,475426.0,52.31,52.5329,52.2906,52.4941,475426.0
2021-02-12 11:00:00,54.15,54.16,53.98,54.01,388528.0,52.4941,52.5038,52.3293,52.3584,388528.0
2021-02-12 11:10:00,54.01,54.12,53.95,53.99,218052.0,52.3584,52.4651,52.3003,52.339,218052.0
2021-02-12 11:20:00,53.99,54.0,53.85,53.89,213780.0,52.339,52.3487,52.2033,52.2421,213780.0
2021-02-12 11:30:00,53.9,54.01,53.85,53.87,292187.0,52.2518,52.3584,52.2033,52.2227,292187.0
2021-02-12 11:40:00,53.87,53.91,53.79,53.89,268078.0,52.2227,52.2615,52.1452,52.2421,268078.0
2021-02-12 11:50:00,53.89,53.95,53.74,53.81,198112.0,52.2421,52.3003,52.0967,52.1645,198112.0
2021-02-12 12:00:00,53.81,54.1,53.8,53.97,270969.0,52.1645,52.4457,52.1548,52.3196,270969.0
2021-02-12 12:10:00,53.97,54.14,53.95,54.09,280644.0,52.3196,52.4845,52.3003,52.436,280644.0
2021-02-12 12:20:00,54.09,54.1,53.94,54.03,500851.0,52.436,52.4457,52.2906,52.3778,500851.0
2021-02-12 12:30:00,54.02,54.06,53.88,54.03,334993.0,52.3681,52.4069,52.2324,52.3778,334993.0
2021-02-12 12:40:00,54.04,54.04,53.84,53.92,209360.0,52.3875,52.3875,52.1936,52.2712,209360.0
2021-02-12 12:50:00,53.93,53.98,53.87,53.91,137201.0,52.2809,52.3293,52.2227,52.2615,137201.0
2021-02-12 13:00:00,53.91,54.0,53.89,53.99,114726.0,52.2615,52.3487,52.2421,52.339,114726.0
2021-02-12 13:10:00,53.99,54.01,53.78,53.81,318985.0,52.339,52.3584,52.1355,52.1645,318985.0
2021-02-12 13:20:00,53.82,53.83,53.67,53.72,255688.0,52.1742,52.1839,52.0288,52.0773,255688.0
2021-02-12 13:30:00,53.7,53.76,53.64,53.7,178416.0,52.0579,52.1161,51.9997,52.0579,178416.0
2021-02-12 13:40:00,53.69,53.7,53.61,53.67,160189.0,52.0482,52.0579,51.9707,52.0288,160189.0
2021-02-12 13:50:00,53.69,53.73,53.62,53.7,168606.0,52.0482,52.087,51.9804,52.0579,168606.0
2021-02-12 14:00:00,53.69,53.71,53.54,53.58,222433.0,52.0482,52.0676,51.9028,51.9416,222433.0
2021-02-12 14:10:00,53.59,53.61,53.53,53.55,112088.0,51.9513,51.9707,51.8931,51.9125,112088.0
2021-02-12 14:20:00,53.55,53.63,53.55,53.59,126775.0,51.9125,51.99,51.9125,51.9513,126775.0
2021-02-12 14:30:00,53.6,53.62,53.52,53.55,118462.0,51.961,51.9804,51.8834,51.9125,118462.0
2021-02-12 14:40:00,53.56,53.63,53.52,53.61,94706.0,51.9222,51.99,51.8834,51.9707,94706.0
2021-02-12 14:50:00,53.61,53.63,53.56,53.57,108301.0,51.9707,51.99,51.9222,51.9319,108301.0
2021-02-12 15:00:00,53.57,53.57,53.52,53.55,150559.0,51.9319,51.9319,51.8834,51.9125,150559.0
2021-02-12 15:10:00,53.56,53.58,53.5,53.51,168253.0,51.9222,51.9416,51.864,51.8737,168253.0
2021-02-12 15:20:00,53.52,53.63,53.5,53.63,166722.0,51.8834,51.99,51.864,51.99,166722.0
2021-02-12 15:30:00,53.62,53.64,53.56,53.61,280798.0,51.9804,51.9997,51.9222,51.9707,280798.0
2021-02-12 15:40:00,53.6,53.61,53.51,53.58,301931.0,51.961,51.9707,51.8737,51.9416,301931.0
2021-02-12 15:50:00,53.58,53.69,53.56,53.59,1410379.0,51.9416,52.0482,51.9222,51.9513,1410379.0
2021-02-16 09:30:00,53.71,53.86,53.3,53.72,1437909.0,52.0676,52.213,51.6701,52.0773,1437909.0
2021-02-16 09:40:00,53.71,53.75,53.41,53.44,765820.0,52.0676,52.1064,51.7768,51.8059,765820.0
2021-02-16 09:50:00,53.44,53.57,53.23,53.3,511580.0,51.8059,51.9319,51.6023,51.6701,511580.0
2021-02-16 10:00:00,53.31,53.47,53.23,53.39,481838.0,51.6798,51.8349,51.6023,51.7574,481838.0
2021-02-16 10:10:00,53.39,53.48,53.22,53.47,443963.0,51.7574,51.8446,51.5926,51.8349,443963.0
2021-02-16 10:20:00,53.48,53.7,53.45,53.62,434789.0,51.8446,52.0579,51.8156,51.9804,434789.0
2021-02-16 10:30:00,53.62,53.79,53.62,53.72,432064.0,51.9804,52.1452,51.9804,52.0773,432064.0
2021-02-16 10:40:00,53.72,53.77,53.42,53.48,399547.0,52.0773,52.1258,51.7865,51.8446,399547.0
2021-02-16 10:50:00,53.48,53.56,53.3,53.53,408334.0,51.8446,51.9222,51.6701,51.8931,408334.0
2021-02-16 11:00:00,53.53,53.7,53.47,53.62,275535.0,51.8931,52.0579,51.8349,51.9804,275535.0
2021-02-16 11:10:00,53.62,53.73,53.54,53.64,304767.0,51.9804,52.087,51.9028,51.9997,304767.0
2021-02-16 11:20:00,53.64,53.7,53.55,53.56,277746.0,51.9997,52.0579,51.9125,51.9222,277746.0
2021-02-16 11:30:00,53.57,53.76,53.5,53.75,343168.0,51.9319,52.1161,51.864,52.1064,343168.0
2021-02-16 11:40:00,53.75,53.78,53.55,53.55,338811.0,52.1064,52.1355,51.9125,51.9125,338811.0
2021-02-16 11:50:00,53.56,53.64,53.4,53.45,331991.0,51.9222,51.9997,51.7671,51.8156,331991.0
2021-02-16 12:00:00,53.45,53.74,53.43,53.65,555531.0,51.8156,52.0967,51.7962,52.0094,555531.0
2021-02-16 12:10:00,53.65,53.88,53.58,53.82,565230.0,52.0094,52.2324,51.9416,52.1742,565230.0
2021-02-16 12:20:00,53.82,53.87,53.72,53.82,435625.0,52.1742,52.2227,52.0773,52.1742,435625.0
2021-02-16 12:30:00,53.82,53.84,53.67,53.76,308075.0,52.1742,52.1936,52.0288,52.1161,308075.0
2021-02-16 12:40:00,53.75,53.93,53.75,53.92,322411.0,52.1064,52.2809,52.1064,52.2712,322411.0
2021-02-16 12:50:00,53.93,53.99,53.85,53.88,284556.0,52.2809,52.339,52.2033,52.2324,284556.0
2021-02-16 13:00:00,53.88,53.93,53.84,53.88,169859.0,52.2324,52.2809,52.1936,52.2324,169859.0
2021-02-16 13:10:00,53.89,53.95,53.85,53.9,198260.0,52.2421,52.3003,52.2033,52.2518,198260.0
2021-02-16 13:20:00,53.9,53.92,53.87,53.89,164021.0,52.2518,52.2712,52.2227,52.2421,164021.0
2021-02-16 13:30:00,53.89,53.97,53.88,53.89,138451.0,52.2421,52.3196,52.2324,52.2421,138451.0
2021-02-16 13:40:00,53.88,53.93,53.81,53.91,235768.0,52.2324,52.2809,52.1645,52.2615,235768.0
2021-02-16 13:50:00,53.92,53.92,53.59,53.61,607420.0,52.2712,52.2712,51.9513,51.9707,607420.0
2021-02-16 14:00:00,53.61,53.71,53.58,53.69,257714.0,51.9707,52.0676,51.9416,52.0482,257714.0
2021-02-16 14:10:00,53.69,53.71,53.63,53.68,136237.0,52.0482,52.0676,51.99,52.0385,136237.0
2021-02-16 14:20:00,53.68,53.7,53.57,53.68,132124.0,52.0385,52.0579,51.9319,52.0385,132124.0
2021-02-16 14:30:00,53.67,53.69,53.58,53.59,126704.0,52.0288,52.0482,51.9416,51.9513,126704.0
2021-02-16 14:40:00,53.59,53.61,53.51,53.55,182223.0,51.9513,51.9707,51.8737,51.9125,182223.0
2021-02-16 14:50:00,53.55,53.62,53.5,53.62,119338.0,51.9125,51.9804,51.864,51.9804,119338.0
2021-02-16 15:00:00,53.62,53.63,53.53,53.55,137909.0,51.9804,51.99,51.8931,51.9125,137909.0
2021-02-16 15:10:00,53.55,53.56,53.5,53.53,220354.0,51.9125,51.9222,51.864,51.8931,220354.0
2021-02-16 15:20:00,53.54,53.57,53.43,53.48,316903.0,51.9028,51.9319,51.7962,51.8446,316903.0
2021-02-16 15:30:00,53.48,53.61,53.47,53.5,228722.0,51.8446,51.9707,51.8349,51.864,228722.0
2021-02-16 15:40:00,53.49,53.63,53.46,53.62,322110.0,51.8543,51.99,51.8252,51.9804,322110.0
2021-02-16 15:50:00,53.63,53.65,53.43,53.49,1191231.0,51.99,52.0094,51.7962,51.8543,1191231.0
2021-02-17 09:30:00,52.84,52.92,52.08,52.49,1484865.0,51.2242,51.3018,50.4874,50.8849,1484865.0
2021-02-17 09:40:00,52.49,52.99,52.47,52.92,432547.0,50.8849,51.3696,50.8655,51.3018,432547.0
2021-02-17 09:50:00,52.93,53.2,52.9,53.05,388562.0,51.3115,51.5732,51.2824,51.4278,388562.0
2021-02-17 10:00:00,53.05,53.33,52.95,53.27,406383.0,51.4278,51.6992,51.3308,51.6411,406383.0
2021-02-17 10:10:00,53.27,53.31,52.99,53.13,289016.0,51.6411,51.6798,51.3696,51.5053,289016.0
2021-02-17 10:20:00,53.12,53.18,52.92,53.0,235182.0,51.4956,51.5538,51.3018,51.3793,235182.0
2021-02-17 10:30:00,52.99,53.08,52.87,52.91,309200.0,51.3696,51.4569,51.2533,51.2921,309200.0
2021-02-17 10:40:00,52.91,53.09,52.84,53.08,286103.0,51.2921,51.4666,51.2242,51.4569,286103.0
2021-02-17 10:50:00,53.08,53.15,52.97,53.07,205864.0,51.4569,51.5247,51.3502,51.4472,205864.0
2021-02-17 11:00:00,53.07,53.08,52.78,52.86,334396.0,51.4472,51.4569,51.166,51.2436,334396.0
2021-02-17 11:10:00,52.85,52.89,52.59,52.64,243115.0,51.2339,51.2727,50.9818,51.0303,243115.0
2021-02-17 11:20:00,52.63,52.8,52.56,52.8,392670.0,51.0206,51.1854,50.9528,51.1854,392670.0
2021-02-17 11:30:00,52.79,52.88,52.67,52.67,239748.0,51.1757,51.263,51.0594,51.0594,239748.0
2021-02-17 11:40:00,52.68,52.79,52.61,52.75,273729.0,51.0691,51.1757,51.0012,51.137,273729.0
2021-02-17 11:50:00,52.75,52.94,52.74,52.84,291963.0,51.137,51.3211,51.1273,51.2242,291963.0
2021-02-17 12:00:00,52.84,52.9,52.75,52.89,247989.0,51.2242,51.2824,51.137,51.2727,247989.0
2021-02-17 12:10:00,52.89,52.9,52.78,52.82,155068.0,51.2727,51.2824,51.166,51.2048,155068.0
2021-02-17 12:20:00,52.83,52.97,52.82,52.9,264353.0,51.2145,51.3502,51.2048,51.2824,264353.0
2021-02-17 12:30:00,52.91,52.94,52.8,52.85,145946.0,51.2921,51.3211,51.1854,51.2339,145946.0
2021-02-17 12:40:00,52.85,53.05,52.84,53.0,300188.0,51.2339,51.4278,51.2242,51.3793,300188.0
2021-02-17 12:50:00,53.0,53.0,52.9,52.94,165531.0,51.3793,51.3793,51.2824,51.3211,165531.0
2021-02-17 13:00:00,52.94,53.12,52.93,53.0,177280.0,51.3211,51.4956,51.3115,51.3793,177280.0
2021-02-17 13:10:00,53.01,53.02,52.84,52.86,135221.0,51.389,51.3987,51.2242,51.2436,135221.0
2021-02-17 13:20:00,52.86,52.95,52.82,52.92,158911.0,51.2436,51.3308,51.2048,51.3018,158911.0
2021-02-17 13:30:00,52.91,52.92,52.81,52.83,156511.0,51.2921,51.3018,51.1951,51.2145,156511.0
2021-02-17 13:40:00,52.84,52.9,52.73,52.75,256089.0,51.2242,51.2824,51.1176,51.137,256089.0
2021-02-17 13:50:00,52.75,52.76,52.66,52.68,196260.0,51.137,51.1466,51.0497,51.0691,196260.0
2021-02-17 14:00:00,52.69,52.86,52.68,52.8,220799.0,51.0788,51.2436,51.0691,51.1854,220799.0
2021-02-17 14:10:00,52.8,52.8,52.7,52.73,168063.0,51.1854,51.1854,51.0885,51.1176,168063.0
2021-02-17 14:20:00,52.73,52.74,52.65,52.66,176762.0,51.1176,51.1273,51.04,51.0497,176762.0
2021-02-17 14:30:00,52.66,52.78,52.62,52.75,222609.0,51.0497,51.166,51.0109,51.137,222609.0
2021-02-17 14:40:00,52.74,52.77,52.7,52.76,131242.0,51.1273,51.1563,51.0885,51.1466,131242.0
2021-02-17 14:50:00,52.75,52.8,52.66,52.72,184127.0,51.137,51.1854,51.0497,51.1079,184127.0
2021-02-17 15:00:00,52.72,52.84,52.71,52.79,256781.0,51.1079,51.2242,51.0982,51.1757,256781.0
2021-02-17 15:10:00,52.8,52.8,52.71,52.78,181166.0,51.1854,51.1854,51.0982,51.166,181166.0
2021-02-17 15:20:00,52.78,52.9,52.77,52.81,252020.0,51.166,51.2824,51.1563,51.1951,252020.0
2021-02-17 15:30:00,52.8,52.92,52.78,52.84,274619.0,51.1854,51.3018,51.166,51.2242,274619.0
2021-02-17 15:40:00,52.84,52.92,52.83,52.87,289611.0,51.2242,51.3018,51.2145,51.2533,289611.0
2021-02-17 15:50:00,52.87,52.95,52.85,52.9,787966.0,51.2533,51.3308,51.2339,51.2824,787966.0
2021-02-18 09:30:00,52.56,52.62,52.14,52.36,923737.0,50.9528,51.0109,50.5456,50.7589,923737.0
2021-02-18 09:40:00,52.33,52.35,51.98,52.2,775451.0,50.7298,50.7492,50.3905,50.6038,775451.0
2021-02-18 09:50:00,52.21,52.3,52.09,52.21,437899.0,50.6135,50.7007,50.4971,50.6135,437899.0
2021-02-18 10:00:00,52.2,52.42,51.95,51.98,529616.0,50.6038,50.817,50.3614,50.3905,529616.0
2021-02-18 10:10:00,52.0,52.2,51.86,51.87,569331.0,50.4099,50.6038,50.2742,50.2839,569331.0
2021-02-18 10:20:00,51.88,51.92,51.67,51.84,611312.0,50.2936,50.3323,50.09,50.2548,611312.0
2021-02-18 10:30:00,51.83,51.86,51.6,51.8,610925.0,50.2451,50.2742,50.0221,50.216,610925.0
2021-02-18 10:40:00,51.8,51.89,51.7,51.84,353296.0,50.216,50.3033,50.1191,50.2548,353296.0
2021-02-18 10:50:00,51.84,51.95,51.8,51.82,320799.0,50.2548,50.3614,50.216,50.2354,320799.0
2021-02-18 11:00:00,51.82,51.85,51.64,51.68,352777.0,50.2354,50.2645,50.0609,50.0997,352777.0
2021-02-18 11:10:00,51.68,51.87,51.65,51.7,575045.0,50.0997,50.2839,50.0706,50.1191,575045.0
2021-02-18 11:20:00,51.7,51.87,51.62,51.81,440384.0,50.1191,50.2839,50.0415,50.2257,440384.0
2021-02-18 11:30:00,51.8,51.88,51.73,51.78,276345.0,50.216,50.2936,50.1481,50.1966,276345.0
2021-02-18 11:40:00,51.78,51.9,51.72,51.89,319122.0,50.1966,50.3129,50.1385,50.3033,319122.0
2021-02-18 11:50:00,51.89,52.04,51.88,52.04,414033.0,50.3033,50.4487,50.2936,50.4487,414033.0
2021-02-18 12:00:00,52.03,52.04,51.83,51.89,294502.0,50.439,50.4487,50.2451,50.3033,294502.0
2021-02-18 12:10:00,51.89,52.02,51.84,52.0,249097.0,50.3033,50.4293,50.2548,50.4099,249097.0
2021-02-18 12:20:00,51.99,52.06,51.93,51.98,241025.0,50.4002,50.4681,50.342,50.3905,241025.0
2021-02-18 12:30:00,51.97,52.05,51.91,51.96,216930.0,50.3808,50.4584,50.3226,50.3711,216930.0
2021-02-18 12:40:00,51.96,52.03,51.95,52.01,284488.0,50.3711,50.439,50.3614,50.4196,284488.0
2021-02-18 12:50:00,52.0,52.07,51.89,52.05,298945.0,50.4099,50.4777,50.3033,50.4584,298945.0
2021-02-18 13:00:00,52.05,52.05,51.92,51.93,266127.0,50.4584,50.4584,50.3323,50.342,266127.0
2021-02-18 13:10:00,51.91,52.0,51.84,52.0,351047.0,50.3226,50.4099,50.2548,50.4099,351047.0
2021-02-18 13:20:00,52.0,52.22,51.98,52.17,352812.0,50.4099,50.6232,50.3905,50.5747,352812.0
2021-02-18 13:30:00,52.17,52.23,52.1,52.14,218441.0,50.5747,50.6329,50.5068,50.5456,218441.0
2021-02-18 13:40:00,52.14,52.24,52.1,52.24,166277.0,50.5456,50.6426,50.5068,50.6426,166277.0
2021-02-18 13:50:00,52.23,52.28,52.15,52.16,191119.0,50.6329,50.6813,50.5553,50.565,191119.0
2021-02-18 14:00:00,52.16,52.33,52.16,52.28,193369.0,50.565,50.7298,50.565,50.6813,193369.0
2021-02-18 14:10:00,52.29,52.32,52.17,52.25,189555.0,50.691,50.7201,50.5747,50.6522,189555.0
2021-02-18 14:20:00,52.25,52.32,52.24,52.3,196500.0,50.6522,50.7201,50.6426,50.7007,196500.0
2021-02-18 14:30:00,52.3,52.4,52.29,52.38,188593.0,50.7007,50.7977,50.691,50.7783,188593.0
2021-02-18 14:40:00,52.39,52.39,52.29,52.31,231210.0,50.788,50.788,50.691,50.7104,231210.0
2021-02-18 14:50:00,52.31,52.38,52.25,52.37,225021.0,50.7104,50.7783,50.6522,50.7686,225021.0
2021-02-18 15:00:00,52.36,52.4,52.33,52.36,214148.0,50.7589,50.7977,50.7298,50.7589,214148.0
2021-02-18 15:10:00,52.36,52.39,52.28,52.29,244998.0,50.7589,50.788,50.6813,50.691,244998.0
2021-02-18 15:20:00,52.3,52.3,52.16,52.16,259494.0,50.7007,50.7007,50.565,50.565,259494.0
2021-02-18 15:30:00,52.16,52.26,52.15,52.18,330486.0,50.565,50.6619,50.5553,50.5844,330486.0
2021-02-18 15:40:00,52.17,52.26,52.14,52.16,397616.0,50.5747,50.6619,50.5456,50.565,397616.0
2021-02-18 15:50:00,52.16,52.18,52.03,52.16,1162055.0,50.565,50.5844,50.439,50.565,1162055.0
2021-02-19 09:30:00,52.5,53.15,52.43,52.99,1071709.0,50.8946,51.5247,50.8267,51.3696,1071709.0
2021-02-19 09:40:00,52.98,53.07,52.75,53.02,384064.0,51.3599,51.4472,51.137,51.3987,384064.0
2021-02-19 09:50:00,53.02,53.1,52.83,53.07,490607.0,51.3987,51.4763,51.2145,51.4472,490607.0
2021-02-19 10:00:00,53.08,53.17,52.98,53.16,388012.0,51.4569,51.5441,51.3599,51.5344,388012.0
2021-02-19 10:10:00,53.16,53.29,53.15,53.22,350399.0,51.5344,51.6604,51.5247,51.5926,350399.0
2021-02-19 10:20:00,53.21,53.28,53.06,53.06,286621.0,51.5829,51.6507,51.4375,51.4375,286621.0
2021-02-19 10:30:00,53.07,53.16,52.97,52.98,274146.0,51.4472,51.5344,51.3502,51.3599,274146.0
2021-02-19 10:40:00,52.97,53.0,52.87,52.89,171553.0,51.3502,51.3793,51.2533,51.2727,171553.0
2021-02-19 10:50:00,52.89,52.91,52.76,52.88,207851.0,51.2727,51.2921,51.1466,51.263,207851.0
2021-02-19 11:00:00,52.87,52.93,52.81,52.87,199970.0,51.2533,51.3115,51.1951,51.2533,199970.0
2021-02-19 11:10:00,52.87,52.88,52.75,52.87,261797.0,51.2533,51.263,51.137,51.2533,261797.0
2021-02-19 11:20:00,52.87,52.96,52.84,52.87,173219.0,51.2533,51.3405,51.2242,51.2533,173219.0
2021-02-19 11:30:00,52.87,52.96,52.84,52.9,233669.0,51.2533,51.3405,51.2242,51.2824,233669.0
2021-02-19 11:40:00,52.91,52.92,52.69,52.7,372578.0,51.2921,51.3018,51.0788,51.0885,372578.0
2021-02-19 11:50:00,52.7,52.77,52.63,52.64,240062.0,51.0885,51.1563,51.0206,51.0303,240062.0
2021-02-19 12:00:00,52.64,52.7,52.6,52.62,161941.0,51.0303,51.0885,50.9915,51.0109,161941.0
2021-02-19 12:10:00,52.62,52.66,52.52,52.52,290779.0,51.0109,51.0497,50.914,50.914,290779.0
2021-02-19 12:20:00,52.53,52.54,52.42,52.5,286015.0,50.9237,50.9334,50.817,50.8946,286015.0
2021-02-19 12:30:00,52.5,52.61,52.46,52.49,280236.0,50.8946,51.0012,50.8558,50.8849,280236.0
2021-02-19 12:40:00,52.49,52.61,52.43,52.58,285080.0,50.8849,51.0012,50.8267,50.9722,285080.0
2021-02-19 12:50:00,52.57,52.57,52.39,52.43,471806.0,50.9625,50.9625,50.788,50.8267,471806.0
2021-02-19 13:00:00,52.43,52.51,52.24,52.25,390565.0,50.8267,50.9043,50.6426,50.6522,390565.0
2021-02-19 13:10:00,52.26,52.37,52.22,52.3,453875.0,50.6619,50.7686,50.6232,50.7007,453875.0
2021-02-19 13:20:00,52.3,52.36,52.27,52.3,352327.0,50.7007,50.7589,50.6716,50.7007,352327.0
2021-02-19 13:30:00,52.3,52.34,52.25,52.29,346031.0,50.7007,50.7395,50.6522,50.691,346031.0
2021-02-19 13:40:00,52.3,52.48,52.26,52.47,290913.0,50.7007,50.8752,50.6619,50.8655,290913.0
2021-02-19 13:50:00,52.47,52.65,52.46,52.63,270136.0,50.8655,51.04,50.8558,51.0206,270136.0
2021-02-19 14:00:00,52.64,52.69,52.53,52.54,167428.0,51.0303,51.0788,50.9237,50.9334,167428.0
2021-02-19 14:10:00,52.54,52.56,52.4,52.42,318078.0,50.9334,50.9528,50.7977,50.817,318078.0
2021-02-19 14:20:00,52.41,52.44,52.34,52.38,238867.0,50.8074,50.8364,50.7395,50.7783,238867.0
2021-02-19 14:30:00,52.39,52.51,52.39,52.48,161489.0,50.788,50.9043,50.788,50.8752,161489.0
2021-02-19 14:40:00,52.48,52.59,52.45,52.53,188100.0,50.8752,50.9818,50.8461,50.9237,188100.0
2021-02-19 14:50:00,52.53,52.55,52.49,52.53,137754.0,50.9237,50.9431,50.8849,50.9237,137754.0
2021-02-19 15:00:00,52.53,52.58,52.41,52.43,182780.0,50.9237,50.9722,50.8074,50.8267,182780.0
2021-02-19 15:10:00,52.44,52.55,52.43,52.53,197846.0,50.8364,50.9431,50.8267,50.9237,197846.0
2021-02-19 15:20:00,52.52,52.56,52.49,52.55,161752.0,50.914,50.9528,50.8849,50.9431,161752.0
2021-02-19 15:30:00,52.55,52.66,52.54,52.63,243633.0,50.9431,51.0497,50.9334,51.0206,243633.0
2021-02-19 15:40:00,52.64,52.64,52.48,52.48,299037.0,51.0303,51.0303,50.8752,50.8752,299037.0
2021-02-19 15:50:00,52.49,52.59,52.44,52.58,879761.0,50.8849,50.9818,50.8364,50.9722,879761.0
2021-02-22 09:30:00,52.0,52.49,51.88,52.28,899410.0,50.4099,50.8849,50.2936,50.6813,899410.0
2021-02-22 09:40:00,52.27,52.32,52.09,52.14,561831.0,50.6716,50.7201,50.4971,50.5456,561831.0
2021-02-22 09:50:00,52.14,52.35,52.05,52.35,432574.0,50.5456,50.7492,50.4584,50.7492,432574.0
2021-02-22 10:00:00,52.35,52.83,52.33,52.79,443099.0,50.7492,51.2145,50.7298,51.1757,443099.0
2021-02-22 10:10:00,52.79,52.89,52.39,52.45,432875.0,51.1757,51.2727,50.788,50.8461,432875.0
2021-02-22 10:20:00,52.45,52.55,52.39,52.47,336762.0,50.8461,50.9431,50.788,50.8655,336762.0
2021-02-22 10:30:00,52.47,52.63,52.39,52.5,263866.0,50.8655,51.0206,50.788,50.8946,263866.0
2021-02-22 10:40:00,52.49,52.67,52.43,52.56,195015.0,50.8849,51.0594,50.8267,50.9528,195015.0
2021-02-22 10:50:00,52.55,52.59,52.37,52.55,264268.0,50.9431,50.9818,50.7686,50.9431,264268.0
2021-02-22 11:00:00,52.54,52.6,52.24,52.33,294953.0,50.9334,50.9915,50.6426,50.7298,294953.0
2021-02-22 11:10:00,52.34,52.45,52.23,52.4,232038.0,50.7395,50.8461,50.6329,50.7977,232038.0
2021-02-22 11:20:00,52.4,52.55,52.38,52.51,202077.0,50.7977,50.9431,50.7783,50.9043,202077.0
2021-02-22 11:30:00,52.51,52.71,52.44,52.68,235180.0,50.9043,51.0982,50.8364,51.0691,235180.0
2021-02-22 11:40:00,52.68,52.69,52.52,52.55,135676.0,51.0691,51.0788,50.914,50.9431,135676.0
2021-02-22 11:50:00,52.55,52.72,52.54,52.65,193420.0,50.9431,51.1079,50.9334,51.04,193420.0
2021-02-22 12:00:00,52.65,52.66,52.55,52.58,158473.0,51.04,51.0497,50.9431,50.9722,158473.0
2021-02-22 12:10:00,52.59,52.6,52.48,52.56,204716.0,50.9818,50.9915,50.8752,50.9528,204716.0
2021-02-22 12:20:00,52.57,52.82,52.56,52.77,333114.0,50.9625,51.2048,50.9528,51.1563,333114.0
2021-02-22 12:30:00,52.78,52.92,52.7,52.91,489744.0,51.166,51.3018,51.0885,51.2921,489744.0
2021-02-22 12:40:00,52.91,52.93,52.79,52.79,321415.0,51.2921,51.3115,51.1757,51.1757,321415.0
2021-02-22 12:50:00,52.79,52.82,52.67,52.72,168884.0,51.1757,51.2048,51.0594,51.1079,168884.0
2021-02-22 13:00:00,52.73,52.73,52.64,52.71,114275.0,51.1176,51.1176,51.0303,51.0982,114275.0
2021-02-22 13:10:00,52.71,52.72,52.57,52.68,127495.0,51.0982,51.1079,50.9625,51.0691,127495.0
2021-02-22 13:20:00,52.67,52.75,52.65,52.75,157854.0,51.0594,51.137,51.04,51.137,157854.0
2021-02-22 13:30:00,52.75,52.76,52.65,52.68,357497.0,51.137,51.1466,51.04,51.0691,357497.0
2021-02-22 13:40:00,52.7,52.7,52.63,52.66,144288.0,51.0885,51.0885,51.0206,51.0497,144288.0
2021-02-22 13:50:00,52.66,52.67,52.57,52.62,150989.0,51.0497,51.0594,50.9625,51.0109,150989.0
2021-02-22 14:00:00,52.62,52.68,52.56,52.58,153016.0,51.0109,51.0691,50.9528,50.9722,153016.0
2021-02-22 14:10:00,52.58,52.59,52.48,52.55,142290.0,50.9722,50.9818,50.8752,50.9431,142290.0
2021-02-22 14:20:00,52.55,52.57,52.48,52.56,255882.0,50.9431,50.9625,50.8752,50.9528,255882.0
2021-02-22 14:30:00,52.56,52.58,52.48,52.53,190779.0,50.9528,50.9722,50.8752,50.9237,190779.0
2021-02-22 14:40:00,52.53,52.56,52.45,52.47,145105.0,50.9237,50.9528,50.8461,50.8655,145105.0
2021-02-22 14:50:00,52.47,52.55,52.45,52.53,117602.0,50.8655,50.9431,50.8461,50.9237,117602.0
2021-02-22 15:00:00,52.54,52.54,52.46,52.46,157268.0,50.9334,50.9334,50.8558,50.8558,157268.0
2021-02-22 15:10:00,52.46,52.47,52.35,52.39,248006.0,50.8558,50.8655,50.7492,50.788,248006.0
2021-02-22 15:20:00,52.4,52.42,52.22,52.24,327995.0,50.7977,50.817,50.6232,50.6426,327995.0
2021-02-22 15:30:00,52.24,52.34,52.15,52.19,378190.0,50.6426,50.7395,50.5553,50.5941,378190.0
2021-02-22 15:40:00,52.19,52.28,52.06,52.07,607016.0,50.5941,50.6813,50.4681,50.4777,607016.0
2021-02-22 15:50:00,52.07,52.15,51.97,51.99,1138385.0,50.4777,50.5553,50.3808,50.4002,1138385.0
2021-02-23 09:30:00,50.94,51.22,50.12,50.19,1466445.0,49.3823,49.6537,48.5874,48.6552,1466445.0
2021-02-23 09:40:00,50.19,50.44,49.35,49.36,1378865.0,48.6552,48.8976,47.8409,47.8506,1378865.0
2021-02-23 09:50:00,49.37,50.28,49.35,50.25,988124.0,47.8603,48.7425,47.8409,48.7134,988124.0
2021-02-23 10:00:00,50.25,50.64,50.15,50.46,750512.0,48.7134,49.0915,48.6165,48.917,750512.0
2021-02-23 10:10:00,50.48,50.7,50.33,50.43,665278.0,48.9364,49.1496,48.791,48.8879,665278.0
2021-02-23 10:20:00,50.43,50.76,50.38,50.7,754017.0,48.8879,49.2078,48.8394,49.1496,754017.0
2021-02-23 10:30:00,50.7,50.89,50.5,50.58,524598.0,49.1496,49.3338,48.9558,49.0333,524598.0
2021-02-23 10:40:00,50.59,50.89,50.49,50.77,1198455.0,49.043,49.3338,48.9461,49.2175,1198455.0
2021-02-23 10:50:00,50.77,50.88,50.56,50.58,405021.0,49.2175,49.3241,49.0139,49.0333,405021.0
2021-02-23 11:00:00,50.6,50.92,50.56,50.87,444968.0,49.0527,49.3629,49.0139,49.3144,444968.0
2021-02-23 11:10:00,50.88,50.88,50.57,50.66,304434.0,49.3241,49.3241,49.0236,49.1109,304434.0
2021-02-23 11:20:00,50.67,50.74,50.5,50.7,299314.0,49.1206,49.1884,48.9558,49.1496,299314.0
2021-02-23 11:30:00,50.69,50.75,50.53,50.57,246060.0,49.1399,49.1981,48.9848,49.0236,246060.0
2021-02-23 11:40:00,50.57,50.58,50.31,50.34,269212.0,49.0236,49.0333,48.7716,48.8007,269212.0
2021-02-23 11:50:00,50.35,50.47,50.3,50.41,221446.0,48.8103,48.9267,48.7619,48.8685,221446.0
2021-02-23 12:00:00,50.41,50.41,50.27,50.35,207797.0,48.8685,48.8685,48.7328,48.8103,207797.0
2021-02-23 12:10:00,50.35,50.54,50.27,50.53,254636.0,48.8103,48.9945,48.7328,48.9848,254636.0
2021-02-23 12:20:00,50.52,50.54,50.36,50.53,175540.0,48.9751,48.9945,48.82,48.9848,175540.0
2021-02-23 12:30:00,50.52,50.66,50.38,50.42,210168.0,48.9751,49.1109,48.8394,48.8782,210168.0
2021-02-23 12:40:00,50.41,50.55,50.38,50.51,135979.0,48.8685,49.0042,48.8394,48.9655,135979.0
2021-02-23 12:50:00,50.51,50.69,50.42,50.46,175150.0,48.9655,49.1399,48.8782,48.917,175150.0
2021-02-23 13:00:00,50.46,50.65,50.42,50.53,216775.0,48.917,49.1012,48.8782,48.9848,216775.0
2021-02-23 13:10:00,50.55,50.68,50.51,50.6,330191.0,49.0042,49.1303,48.9655,49.0527,330191.0
2021-02-23 13:20:00,50.59,50.71,50.55,50.6,263375.0,49.043,49.1593,49.0042,49.0527,263375.0
2021-02-23 13:30:00,50.6,50.63,50.54,50.6,209530.0,49.0527,49.0818,48.9945,49.0527,209530.0
2021-02-23 13:40:00,50.6,50.63,50.46,50.53,168026.0,49.0527,49.0818,48.917,48.9848,168026.0
2021-02-23 13:50:00,50.52,50.67,50.48,50.66,316583.0,48.9751,49.1206,48.9364,49.1109,316583.0
2021-02-23 14:00:00,50.65,50.71,50.61,50.66,343230.0,49.1012,49.1593,49.0624,49.1109,343230.0
2021-02-23 14:10:00,50.66,50.91,50.64,50.89,453899.0,49.1109,49.3532,49.0915,49.3338,453899.0
2021-02-23 14:20:00,50.89,51.11,50.87,51.08,321221.0,49.3338,49.5471,49.3144,49.518,321221.0
2021-02-23 14:30:00,51.08,51.08,50.83,50.91,203016.0,49.518,49.518,49.2757,49.3532,203016.0
2021-02-23 14:40:00,50.93,51.06,50.91,50.96,145775.0,49.3726,49.4986,49.3532,49.4017,145775.0
2021-02-23 14:50:00,50.96,51.1,50.95,51.05,190554.0,49.4017,49.5374,49.392,49.4889,190554.0
2021-02-23 15:00:00,51.04,51.26,51.03,51.21,213889.0,49.4792,49.6925,49.4696,49.644,213889.0
2021-02-23 15:10:00,51.21,51.31,51.07,51.13,443682.0,49.644,49.741,49.5083,49.5665,443682.0
2021-02-23 15:20:00,51.12,51.3,51.03,51.25,421048.0,49.5568,49.7313,49.4696,49.6828,421048.0
2021-02-23 15:30:00,51.25,51.38,51.13,51.28,402993.0,49.6828,49.8088,49.5665,49.7119,402993.0
2021-02-23 15:40:00,51.27,51.38,51.12,51.14,694303.0,49.7022,49.8088,49.5568,49.5762,694303.0
2021-02-23 15:50:00,51.17,51.23,51.07,51.1,921057.0,49.6053,49.6634,49.5083,49.5374,921057.0
2021-02-24 09:30:00,51.95,52.03,51.32,51.45,934203.0,50.3614,50.439,49.7507,49.8767,934203.0
2021-02-24 09:40:00,51.46,51.72,51.33,51.69,365196.0,49.8864,50.1385,49.7604,50.1094,365196.0
2021-02-24 09:50:00,51.69,51.78,51.43,51.72,355786.0,50.1094,50.1966,49.8573,50.1385,355786.0
2021-02-24 10:00:00,51.72,51.86,51.36,51.47,313904.0,50.1385,50.2742,49.7895,49.8961,313904.0
2021-02-24 10:10:00,51.45,51.65,51.29,51.62,414582.0,49.8767,50.0706,49.7216,50.0415,414582.0
2021-02-24 10:20:00,51.61,51.79,51.56,51.68,313916.0,50.0318,50.2063,49.9833,50.0997,313916.0
2021-02-24 10:30:00,51.68,51.88,51.63,51.87,240943.0,50.0997,50.2936,50.0512,50.2839,240943.0
2021-02-24 10:40:00,51.87,51.88,51.59,51.61,334037.0,50.2839,50.2936,50.0124,50.0318,334037.0
2021-02-24 10:50:00,51.6,51.81,51.58,51.78,221922.0,50.0221,50.2257,50.0027,50.1966,221922.0
2021-02-24 11:00:00,51.78,51.99,51.77,51.97,261206.0,50.1966,50.4002,50.1869,50.3808,261206.0
2021-02-24 11:10:00,51.98,52.03,51.9,51.94,267356.0,50.3905,50.439,50.3129,50.3517,267356.0
2021-02-24 11:20:00,51.95,52.03,51.85,51.87,354527.0,50.3614,50.439,50.2645,50.2839,354527.0
2021-02-24 11:30:00,51.87,52.02,51.86,51.98,339893.0,50.2839,50.4293,50.2742,50.3905,339893.0
2021-02-24 11:40:00,51.99,52.04,51.74,51.92,360918.0,50.4002,50.4487,50.1578,50.3323,360918.0
2021-02-24 11:50:00,51.91,51.98,51.87,51.89,201381.0,50.3226,50.3905,50.2839,50.3033,201381.0
2021-02-24 12:00:00,51.9,52.0,51.89,51.9,163158.0,50.3129,50.4099,50.3033,50.3129,163158.0
2021-02-24 12:10:00,51.9,52.01,51.86,51.97,284147.0,50.3129,50.4196,50.2742,50.3808,284147.0
2021-02-24 12:20:00,51.96,52.05,51.92,52.0,234805.0,50.3711,50.4584,50.3323,50.4099,234805.0
2021-02-24 12:30:00,52.0,52.19,51.96,52.17,245366.0,50.4099,50.5941,50.3711,50.5747,245366.0
2021-02-24 12:40:00,52.17,52.17,52.02,52.06,160161.0,50.5747,50.5747,50.4293,50.4681,160161.0
2021-02-24 12:50:00,52.05,52.08,51.96,51.97,225372.0,50.4584,50.4874,50.3711,50.3808,225372.0
2021-02-24 13:00:00,51.97,52.05,51.87,52.03,290533.0,50.3808,50.4584,50.2839,50.439,290533.0
2021-02-24 13:10:00,52.03,52.09,51.97,52.07,356231.0,50.439,50.4971,50.3808,50.4777,356231.0
2021-02-24 13:20:00,52.07,52.22,52.05,52.15,303621.0,50.4777,50.6232,50.4584,50.5553,303621.0
2021-02-24 13:30:00,52.15,52.28,52.12,52.22,269965.0,50.5553,50.6813,50.5262,50.6232,269965.0
2021-02-24 13:40:00,52.22,52.32,52.21,52.29,222669.0,50.6232,50.7201,50.6135,50.691,222669.0
2021-02-24 13:50:00,52.29,52.39,52.27,52.3,289277.0,50.691,50.788,50.6716,50.7007,289277.0
2021-02-24 14:00:00,52.3,52.4,52.16,52.22,324929.0,50.7007,50.7977,50.565,50.6232,324929.0
2021-02-24 14:10:00,52.24,52.25,52.04,52.11,253128.0,50.6426,50.6522,50.4487,50.5165,253128.0
2021-02-24 14:20:00,52.1,52.14,52.02,52.14,172694.0,50.5068,50.5456,50.4293,50.5456,172694.0
2021-02-24 14:30:00,52.14,52.15,52.03,52.13,221806.0,50.5456,50.5553,50.439,50.5359,221806.0
2021-02-24 14:40:00,52.13,52.26,52.04,52.05,174479.0,50.5359,50.6619,50.4487,50.4584,174479.0
2021-02-24 14:50:00,52.05,52.22,52.03,52.21,152021.0,50.4584,50.6232,50.439,50.6135,152021.0
2021-02-24 15:00:00,52.21,52.41,52.2,52.41,451624.0,50.6135,50.8074,50.6038,50.8074,451624.0
2021-02-24 15:10:00,52.4,52.69,52.39,52.69,590334.0,50.7977,51.0788,50.788,51.0788,590334.0
2021-02-24 15:20:00,52.69,53.07,52.68,52.91,1267099.0,51.0788,51.4472,51.0691,51.2921,1267099.0
2021-02-24 15:30:00,52.91,53.21,52.83,53.14,851475.0,51.2921,51.5829,51.2145,51.515,851475.0
2021-02-24 15:40:00,53.14,53.17,52.96,52.97,807175.0,51.515,51.5441,51.3405,51.3502,807175.0
2021-02-24 15:50:00,52.98,53.13,52.88,52.9,1877111.0,51.3599,51.5053,51.263,51.2824,1877111.0
2021-02-25 09:30:00,52.7,52.93,52.21,52.43,839810.0,51.0885,51.3115,50.6135,50.8267,839810.0
2021-02-25 09:40:00,52.41,52.53,52.22,52.24,440581.0,50.8074,50.9237,50.6232,50.6426,440581.0
2021-02-25 09:50:00,52.25,52.59,52.16,52.18,598779.0,50.6522,50.9818,50.565,50.5844,598779.0
2021-02-25 10:00:00,52.21,52.24,51.94,52.18,684106.0,50.6135,50.6426,50.3517,50.5844,684106.0
2021-02-25 10:10:00,52.19,52.21,51.92,52.02,534225.0,50.5941,50.6135,50.3323,50.4293,534225.0
2021-02-25 10:20:00,52.02,52.14,51.82,51.96,455733.0,50.4293,50.5456,50.2354,50.3711,455733.0
2021-02-25 10:30:00,51.96,51.99,51.57,51.6,515552.0,50.3711,50.4002,49.993,50.0221,515552.0
2021-02-25 10:40:00,51.6,51.78,51.41,51.41,614432.0,50.0221,50.1966,49.8379,49.8379,614432.0
2021-02-25 10:50:00,51.42,51.48,51.23,51.36,654159.0,49.8476,49.9058,49.6634,49.7895,654159.0
2021-02-25 11:00:00,51.36,51.82,51.23,51.82,532492.0,49.7895,50.2354,49.6634,50.2354,532492.0
2021-02-25 11:10:00,51.81,51.86,51.66,51.81,221135.0,50.2257,50.2742,50.0803,50.2257,221135.0
2021-02-25 11:20:00,51.82,51.96,51.73,51.94,274416.0,50.2354,50.3711,50.1481,50.3517,274416.0
2021-02-25 11:30:00,51.93,51.94,51.78,51.85,244007.0,50.342,50.3517,50.1966,50.2645,244007.0
2021-02-25 11:40:00,51.83,51.88,51.53,51.61,311534.0,50.2451,50.2936,49.9543,50.0318,311534.0
2021-02-25 11:50:00,51.62,51.74,51.5,51.54,280737.0,50.0415,50.1578,49.9252,49.964,280737.0
2021-02-25 12:00:00,51.53,51.55,51.36,51.51,338374.0,49.9543,49.9737,49.7895,49.9349,338374.0
2021-02-25 12:10:00,51.52,51.63,51.37,51.54,293796.0,49.9446,50.0512,49.7992,49.964,293796.0
2021-02-25 12:20:00,51.54,51.66,51.37,51.42,334973.0,49.964,50.0803,49.7992,49.8476,334973.0
2021-02-25 12:30:00,51.41,51.47,51.2,51.36,338008.0,49.8379,49.8961,49.6344,49.7895,338008.0
2021-02-25 12:40:00,51.36,51.37,51.18,51.21,247098.0,49.7895,49.7992,49.615,49.644,247098.0
2021-02-25 12:50:00,51.21,51.25,50.82,50.82,546176.0,49.644,49.6828,49.266,49.266,546176.0
2021-02-25 13:00:00,50.82,51.0,50.72,50.83,464333.0,49.266,49.4405,49.169,49.2757,464333.0
2021-02-25 13:10:00,50.85,51.12,50.77,51.11,472752.0,49.2951,49.5568,49.2175,49.5471,472752.0
2021-02-25 13:20:00,51.11,51.27,51.05,51.24,452183.0,49.5471,49.7022,49.4889,49.6731,452183.0
2021-02-25 13:30:00,51.23,51.28,50.99,51.28,356842.0,49.6634,49.7119,49.4308,49.7119,356842.0
2021-02-25 13:40:00,51.29,51.31,51.11,51.15,420019.0,49.7216,49.741,49.5471,49.5859,420019.0
2021-02-25 13:50:00,51.16,51.16,50.94,51.08,241079.0,49.5956,49.5956,49.3823,49.518,241079.0
2021-02-25 14:00:00,51.07,51.33,51.02,51.23,628225.0,49.5083,49.7604,49.4599,49.6634,628225.0
2021-02-25 14:10:00,51.22,51.29,51.12,51.29,385652.0,49.6537,49.7216,49.5568,49.7216,385652.0
2021-02-25 14:20:00,51.29,51.45,51.28,51.42,230325.0,49.7216,49.8767,49.7119,49.8476,230325.0
2021-02-25 14:30:00,51.41,51.42,51.14,51.15,291491.0,49.8379,49.8476,49.5762,49.5859,291491.0
2021-02-25 14:40:00,51.15,51.26,51.05,51.07,166811.0,49.5859,49.6925,49.4889,49.5083,166811.0
2021-02-25 14:50:00,51.07,51.17,51.02,51.08,231371.0,49.5083,49.6053,49.4599,49.518,231371.0
2021-02-25 15:00:00,51.07,51.18,50.84,50.89,395110.0,49.5083,49.615,49.2854,49.3338,395110.0
2021-02-25 15:10:00,50.89,51.01,50.72,50.83,369272.0,49.3338,49.4502,49.169,49.2757,369272.0
2021-02-25 15:20:00,50.83,50.93,50.75,50.8,341575.0,49.2757,49.3726,49.1981,49.2466,341575.0
2021-02-25 15:30:00,50.8,51.0,50.57,50.69,591101.0,49.2466,49.4405,49.0236,49.1399,591101.0
2021-02-25 15:40:00,50.7,51.0,50.55,50.89,634851.0,49.1496,49.4405,49.0042,49.3338,634851.0
2021-02-25 15:50:00,50.91,50.97,50.6,50.6,1101477.0,49.3532,49.4114,49.0527,49.0527,1101477.0
2021-02-26 09:30:00,50.87,51.09,50.51,50.87,567356.0,49.3144,49.5277,48.9655,49.3144,567356.0
2021-02-26 09:40:00,50.87,51.43,50.82,51.27,494576.0,49.3144,49.8573,49.266,49.7022,494576.0
2021-02-26 09:50:00,51.28,51.31,50.56,50.7,506435.0,49.7119,49.741,49.0139,49.1496,506435.0
2021-02-26 10:00:00,50.65,50.73,50.14,50.2,514186.0,49.1012,49.1787,48.6068,48.6649,514186.0
2021-02-26 10:10:00,50.21,50.57,50.21,50.38,358716.0,48.6746,49.0236,48.6746,48.8394,358716.0
2021-02-26 10:20:00,50.38,50.5,49.92,50.01,537330.0,48.8394,48.9558,48.3935,48.4807,537330.0
2021-02-26 10:30:00,50.0,50.6,50.0,50.51,386341.0,48.471,49.0527,48.471,48.9655,386341.0
2021-02-26 10:40:00,50.5,50.78,50.42,50.72,245226.0,48.9558,49.2272,48.8782,49.169,245226.0
2021-02-26 10:50:00,50.7,50.7,50.42,50.55,274130.0,49.1496,49.1496,48.8782,49.0042,274130.0
2021-02-26 11:00:00,50.53,51.04,50.5,50.93,386157.0,48.9848,49.4792,48.9558,49.3726,386157.0
2021-02-26 11:10:00,50.94,51.15,50.78,50.94,596439.0,49.3823,49.5859,49.2272,49.3823,596439.0
2021-02-26 11:20:00,50.97,51.19,50.86,51.03,381713.0,49.4114,49.6247,49.3047,49.4696,381713.0
2021-02-26 11:30:00,51.04,51.35,51.02,51.32,490404.0,49.4792,49.7798,49.4599,49.7507,490404.0
2021-02-26 11:40:00,51.33,51.37,50.99,51.17,377587.0,49.7604,49.7992,49.4308,49.6053,377587.0
2021-02-26 11:50:00,51.17,51.34,51.02,51.31,242920.0,49.6053,49.7701,49.4599,49.741,242920.0
2021-02-26 12:00:00,51.34,51.55,51.28,51.54,425416.0,49.7701,49.9737,49.7119,49.964,425416.0
2021-02-26 12:10:00,51.54,51.66,51.46,51.58,294642.0,49.964,50.0803,49.8864,50.0027,294642.0
2021-02-26 12:20:00,51.59,51.6,51.41,51.43,154635.0,50.0124,50.0221,49.8379,49.8573,154635.0
2021-02-26 12:30:00,51.43,51.64,51.43,51.54,249694.0,49.8573,50.0609,49.8573,49.964,249694.0
2021-02-26 12:40:00,51.54,51.54,51.34,51.41,259267.0,49.964,49.964,49.7701,49.8379,259267.0
2021-02-26 12:50:00,51.41,51.54,51.22,51.24,225565.0,49.8379,49.964,49.6537,49.6731,225565.0
2021-02-26 13:00:00,51.25,51.34,51.07,51.33,218904.0,49.6828,49.7701,49.5083,49.7604,218904.0
2021-02-26 13:10:00,51.32,51.41,51.26,51.38,210341.0,49.7507,49.8379,49.6925,49.8088,210341.0
2021-02-26 13:20:00,51.37,51.48,51.36,51.4,103862.0,49.7992,49.9058,49.7895,49.8282,103862.0
2021-02-26 13:30:00,51.41,51.43,51.09,51.13,211838.0,49.8379,49.8573,49.5277,49.5665,211838.0
2021-02-26 13:40:00,51.13,51.39,51.02,51.11,196548.0,49.5665,49.8185,49.4599,49.5471,196548.0
2021-02-26 13:50:00,51.11,51.24,50.98,51.08,239407.0,49.5471,49.6731,49.4211,49.518,239407.0
2021-02-26 14:00:00,51.07,51.18,50.94,51.03,194180.0,49.5083,49.615,49.3823,49.4696,194180.0
2021-02-26 14:10:00,51.03,51.09,50.84,50.87,146755.0,49.4696,49.5277,49.2854,49.3144,146755.0
2021-02-26 14:20:00,50.88,51.02,50.87,50.89,140691.0,49.3241,49.4599,49.3144,49.3338,140691.0
2021-02-26 14:30:00,50.88,51.02,50.81,50.95,185575.0,49.3241,49.4599,49.2563,49.392,185575.0
2021-02-26 14:40:00,50.94,51.2,50.92,51.19,184857.0,49.3823,49.6344,49.3629,49.6247,184857.0
2021-02-26 14:50:00,51.19,51.3,51.14,51.3,186221.0,49.6247,49.7313,49.5762,49.7313,186221.0
2021-02-26 15:00:00,51.3,51.49,51.27,51.45,185323.0,49.7313,49.9155,49.7022,49.8767,185323.0
2021-02-26 15:10:00,51.46,51.49,51.37,51.43,158845.0,49.8864,49.9155,49.7992,49.8573,158845.0
2021-02-26 15:20:00,51.43,51.47,51.19,51.25,179373.0,49.8573,49.8961,49.6247,49.6828,179373.0
2021-02-26 15:30:00,51.25,51.42,51.2,51.39,258642.0,49.6828,49.8476,49.6344,49.8185,258642.0
2021-02-26 15:40:00,51.38,51.73,51.35,51.7,389593.0,49.8088,50.1481,49.7798,50.1191,389593.0
2021-02-26 15:50:00,51.7,51.71,51.33,51.35,1423062.0,50.1191,50.1288,49.7604,49.7798,1423062.0
2021-03-01 09:30:00,52.41,52.64,51.97,52.07,905836.0,50.8074,51.0303,50.3808,50.4777,905836.0
2021-03-01 09:40:00,52.08,52.32,51.9,51.91,442918.0,50.4874,50.7201,50.3129,50.3226,442918.0
2021-03-01 09:50:00,51.92,52.17,51.82,52.08,372435.0,50.3323,50.5747,50.2354,50.4874,372435.0
2021-03-01 10:00:00,52.09,52.25,51.9,52.15,389446.0,50.4971,50.6522,50.3129,50.5553,389446.0
2021-03-01 10:10:00,52.15,52.41,52.1,52.4,515864.0,50.5553,50.8074,50.5068,50.7977,515864.0
2021-03-01 10:20:00,52.4,52.49,52.19,52.29,430597.0,50.7977,50.8849,50.5941,50.691,430597.0
2021-03-01 10:30:00,52.3,52.55,52.18,52.42,567973.0,50.7007,50.9431,50.5844,50.817,567973.0
2021-03-01 10:40:00,52.43,52.6,52.36,52.41,555242.0,50.8267,50.9915,50.7589,50.8074,555242.0
2021-03-01 10:50:00,52.42,52.47,52.34,52.44,169020.0,50.817,50.8655,50.7395,50.8364,169020.0
2021-03-01 11:00:00,52.45,52.46,52.23,52.41,449071.0,50.8461,50.8558,50.6329,50.8074,449071.0
2021-03-01 11:10:00,52.41,52.64,52.41,52.64,259247.0,50.8074,51.0303,50.8074,51.0303,259247.0
2021-03-01 11:20:00,52.63,52.79,52.6,52.7,241679.0,51.0206,51.1757,50.9915,51.0885,241679.0
2021-03-01 11:30:00,52.7,52.71,52.52,52.56,190968.0,51.0885,51.0982,50.914,50.9528,190968.0
2021-03-01 11:40:00,52.56,52.63,52.46,52.5,205600.0,50.9528,51.0206,50.8558,50.8946,205600.0
2021-03-01 11:50:00,52.5,52.54,52.42,52.46,145577.0,50.8946,50.9334,50.817,50.8558,145577.0
2021-03-01 12:00:00,52.46,52.52,52.42,52.5,167242.0,50.8558,50.914,50.817,50.8946,167242.0
2021-03-01 12:10:00,52.5,52.51,52.41,52.48,214774.0,50.8946,50.9043,50.8074,50.8752,214774.0
2021-03-01 12:20:00,52.49,52.74,52.48,52.62,414438.0,50.8849,51.1273,50.8752,51.0109,414438.0
2021-03-01 12:30:00,52.62,52.68,52.6,52.62,140585.0,51.0109,51.0691,50.9915,51.0109,140585.0
2021-03-01 12:40:00,52.62,52.64,52.46,52.6,194932.0,51.0109,51.0303,50.8558,50.9915,194932.0
2021-03-01 12:50:00,52.6,52.62,52.36,52.39,159122.0,50.9915,51.0109,50.7589,50.788,159122.0
2021-03-01 13:00:00,52.39,52.41,52.31,52.33,97412.0,50.788,50.8074,50.7104,50.7298,97412.0
2021-03-01 13:10:00,52.32,52.34,52.2,52.21,156842.0,50.7201,50.7395,50.6038,50.6135,156842.0
2021-03-01 13:20:00,52.21,52.43,52.19,52.42,192014.0,50.6135,50.8267,50.5941,50.817,192014.0
2021-03-01 13:30:00,52.41,52.45,52.34,52.37,136691.0,50.8074,50.8461,50.7395,50.7686,136691.0
2021-03-01 13:40:00,52.37,52.41,52.25,52.31,137629.0,50.7686,50.8074,50.6522,50.7104,137629.0
2021-03-01 13:50:00,52.3,52.4,52.25,52.39,162422.0,50.7007,50.7977,50.6522,50.788,162422.0
2021-03-01 14:00:00,52.39,52.75,52.39,52.64,418565.0,50.788,51.137,50.788,51.0303,418565.0
2021-03-01 14:10:00,52.65,52.74,52.63,52.73,192450.0,51.04,51.1273,51.0206,51.1176,192450.0
2021-03-01 14:20:00,52.74,52.75,52.68,52.74,179065.0,51.1273,51.137,51.0691,51.1273,179065.0
2021-03-01 14:30:00,52.74,52.75,52.68,52.72,158042.0,51.1273,51.137,51.0691,51.1079,158042.0
2021-03-01 14:40:00,52.72,52.77,52.69,52.72,151959.0,51.1079,51.1563,51.0788,51.1079,151959.0
2021-03-01 14:50:00,52.72,52.82,52.69,52.69,191683.0,51.1079,51.2048,51.0788,51.0788,191683.0
2021-03-01 15:00:00,52.7,52.76,52.66,52.69,205434.0,51.0885,51.1466,51.0497,51.0788,205434.0
2021-03-01 15:10:00,52.69,52.7,52.59,52.61,176425.0,51.0788,51.0885,50.9818,51.0012,176425.0
2021-03-01 15:20:00,52.62,52.64,52.49,52.53,175089.0,51.0109,51.0303,50.8849,50.9237,175089.0
2021-03-01 15:30:00,52.54,52.65,52.5,52.56,465283.0,50.9334,51.04,50.8946,50.9528,465283.0
2021-03-01 15:40:00,52.57,52.63,52.42,52.43,386728.0,50.9625,51.0206,50.817,50.8267,386728.0
2021-03-01 15:50:00,52.42,52.61,52.4,52.56,980857.0,50.817,51.0012,50.7977,50.9528,980857.0
2021-03-02 09:30:00,52.6,52.65,52.19,52.41,848181.0,50.9915,51.04,50.5941,50.8074,848181.0
2021-03-02 09:40:00,52.41,52.69,52.23,52.49,523477.0,50.8074,51.0788,50.6329,50.8849,523477.0
2021-03-02 09:50:00,52.48,53.06,52.41,52.97,710452.0,50.8752,51.4375,50.8074,51.3502,710452.0
2021-03-02 10:00:00,52.95,53.24,52.86,53.11,699961.0,51.3308,51.612,51.2436,51.4859,699961.0
2021-03-02 10:10:00,53.12,53.38,52.95,53.0,524743.0,51.4956,51.7477,51.3308,51.3793,524743.0
2021-03-02 10:20:00,52.99,53.13,52.8,52.81,393746.0,51.3696,51.5053,51.1854,51.1951,393746.0
2021-03-02 10:30:00,52.82,52.88,52.56,52.57,393564.0,51.2048,51.263,50.9528,50.9625,393564.0
2021-03-02 10:40:00,52.57,52.96,52.56,52.95,283499.0,50.9625,51.3405,50.9528,51.3308,283499.0
2021-03-02 10:50:00,52.95,53.28,52.91,53.28,406027.0,51.3308,51.6507,51.2921,51.6507,406027.0
2021-03-02 11:00:00,53.28,54.29,53.26,54.25,1994041.0,51.6507,52.6299,51.6314,52.5911,1994041.0
2021-03-02 11:10:00,54.25,54.29,54.03,54.13,1168575.0,52.5911,52.6299,52.3778,52.4748,1168575.0
2021-03-02 11:20:00,54.12,54.17,53.73,54.07,884455.0,52.4651,52.5135,52.087,52.4166,884455.0
2021-03-02 11:30:00,54.06,54.06,53.65,53.71,499234.0,52.4069,52.4069,52.0094,52.0676,499234.0
2021-03-02 11:40:00,53.72,54.08,53.62,54.0,1112304.0,52.0773,52.4263,51.9804,52.3487,1112304.0
2021-03-02 11:50:00,53.98,54.1,53.91,54.01,487862.0,52.3293,52.4457,52.2615,52.3584,487862.0
2021-03-02 12:00:00,54.01,54.18,53.91,54.03,656120.0,52.3584,52.5232,52.2615,52.3778,656120.0
2021-03-02 12:10:00,54.04,54.34,54.0,54.32,841104.0,52.3875,52.6783,52.3487,52.6589,841104.0
2021-03-02 12:20:00,54.31,54.4,54.3,54.34,710666.0,52.6493,52.7365,52.6396,52.6783,710666.0
2021-03-02 12:30:00,54.35,54.8,54.24,54.79,2371927.0,52.688,53.1243,52.5814,53.1146,2371927.0
2021-03-02 12:40:00,54.78,55.1,54.56,54.93,5195191.0,53.1049,53.4151,52.8916,53.2503,5195191.0
2021-03-02 12:50:00,54.92,55.2,54.83,55.06,1674466.0,53.2406,53.512,53.1534,53.3763,1674466.0
2021-03-02 13:00:00,55.06,55.27,55.01,55.21,670314.0,53.3763,53.5799,53.3278,53.5217,670314.0
2021-03-02 13:10:00,55.22,55.29,54.96,54.96,868220.0,53.5314,53.5993,53.2794,53.2794,868220.0
2021-03-02 13:20:00,54.96,54.96,54.78,54.91,485256.0,53.2794,53.2794,53.1049,53.2309,485256.0
2021-03-02 13:30:00,54.91,55.07,54.87,55.03,532738.0,53.2309,53.386,53.1921,53.3472,532738.0
2021-03-02 13:40:00,55.04,55.05,54.97,54.98,327301.0,53.3569,53.3666,53.2891,53.2988,327301.0
2021-03-02 13:50:00,54.98,55.04,54.92,54.96,304908.0,53.2988,53.3569,53.2406,53.2794,304908.0
2021-03-02 14:00:00,54.96,55.03,54.73,54.77,351269.0,53.2794,53.3472,53.0564,53.0952,351269.0
2021-03-02 14:10:00,54.77,54.79,54.58,54.66,428094.0,53.0952,53.1146,52.911,52.9885,428094.0
2021-03-02 14:20:00,54.67,54.82,54.62,54.63,387467.0,52.9982,53.1437,52.9498,52.9595,387467.0
2021-03-02 14:30:00,54.64,54.7,54.39,54.68,450410.0,52.9692,53.0273,52.7268,53.0079,450410.0
2021-03-02 14:40:00,54.68,54.8,54.64,54.79,260068.0,53.0079,53.1243,52.9692,53.1146,260068.0
2021-03-02 14:50:00,54.79,54.89,54.7,54.88,368142.0,53.1146,53.2115,53.0273,53.2018,368142.0
2021-03-02 15:00:00,54.89,55.01,54.86,54.94,563218.0,53.2115,53.3278,53.1824,53.26,563218.0
2021-03-02 15:10:00,54.94,54.99,54.61,54.64,419389.0,53.26,53.3085,52.9401,52.9692,419389.0
2021-03-02 15:20:00,54.63,54.67,54.41,54.42,735021.0,52.9595,52.9982,52.7462,52.7559,735021.0
2021-03-02 15:30:00,54.43,54.67,54.37,54.55,946825.0,52.7656,52.9982,52.7074,52.8819,946825.0
2021-03-02 15:40:00,54.56,54.56,54.3,54.35,578406.0,52.8916,52.8916,52.6396,52.688,578406.0
2021-03-02 15:50:00,54.35,54.42,54.09,54.12,1290533.0,52.688,52.7559,52.436,52.4651,1290533.0
2021-03-03 09:30:00,54.5,54.88,54.09,54.42,1797704.0,52.8334,53.2018,52.436,52.7559,1797704.0
2021-03-03 09:40:00,54.41,54.41,53.67,53.8,1338773.0,52.7462,52.7462,52.0288,52.1548,1338773.0
2021-03-03 09:50:00,53.79,54.21,53.78,53.91,671184.0,52.1452,52.5523,52.1355,52.2615,671184.0
2021-03-03 10:00:00,53.92,54.06,53.75,53.99,382225.0,52.2712,52.4069,52.1064,52.339,382225.0
2021-03-03 10:10:00,53.98,54.06,53.41,53.49,613099.0,52.3293,52.4069,51.7768,51.8543,613099.0
2021-03-03 10:20:00,53.51,53.74,53.42,53.6,461238.0,51.8737,52.0967,51.7865,51.961,461238.0
2021-03-03 10:30:00,53.59,53.67,53.3,53.64,454333.0,51.9513,52.0288,51.6701,51.9997,454333.0
2021-03-03 10:40:00,53.64,53.71,53.32,53.66,435521.0,51.9997,52.0676,51.6895,52.0191,435521.0
2021-03-03 10:50:00,53.69,53.94,53.63,53.86,426770.0,52.0482,52.2906,51.99,52.213,426770.0
2021-03-03 11:00:00,53.85,54.01,53.8,53.9,324416.0,52.2033,52.3584,52.1548,52.2518,324416.0
2021-03-03 11:10:00,53.89,54.01,53.87,53.92,382115.0,52.2421,52.3584,52.2227,52.2712,382115.0
2021-03-03 11:20:00,53.91,54.07,53.88,54.03,447463.0,52.2615,52.4166,52.2324,52.3778,447463.0
2021-03-03 11:30:00,54.02,54.1,53.84,53.87,356663.0,52.3681,52.4457,52.1936,52.2227,356663.0
2021-03-03 11:40:00,53.87,53.91,53.75,53.85,239559.0,52.2227,52.2615,52.1064,52.2033,239559.0
2021-03-03 11:50:00,53.85,53.98,53.74,53.75,248206.0,52.2033,52.3293,52.0967,52.1064,248206.0
2021-03-03 12:00:00,53.74,53.96,53.73,53.85,195308.0,52.0967,52.31,52.087,52.2033,195308.0
2021-03-03 12:10:00,53.83,53.89,53.77,53.83,206664.0,52.1839,52.2421,52.1258,52.1839,206664.0
2021-03-03 12:20:00,53.8,53.82,53.66,53.74,232692.0,52.1548,52.1742,52.0191,52.0967,232692.0
2021-03-03 12:30:00,53.74,53.78,53.6,53.68,190573.0,52.0967,52.1355,51.961,52.0385,190573.0
2021-03-03 12:40:00,53.69,53.89,53.67,53.85,126761.0,52.0482,52.2421,52.0288,52.2033,126761.0
2021-03-03 12:50:00,53.84,53.93,53.78,53.8,161319.0,52.1936,52.2809,52.1355,52.1548,161319.0
2021-03-03 13:00:00,53.79,53.91,53.78,53.87,203718.0,52.1452,52.2615,52.1355,52.2227,203718.0
2021-03-03 13:10:00,53.87,54.0,53.82,53.98,214734.0,52.2227,52.3487,52.1742,52.3293,214734.0
2021-03-03 13:20:00,53.98,54.0,53.88,53.89,168755.0,52.3293,52.3487,52.2324,52.2421,168755.0
2021-03-03 13:30:00,53.89,53.97,53.81,53.93,304126.0,52.2421,52.3196,52.1645,52.2809,304126.0
2021-03-03 13:40:00,53.93,53.95,53.63,53.64,241459.0,52.2809,52.3003,51.99,51.9997,241459.0
2021-03-03 13:50:00,53.63,53.66,53.51,53.57,227424.0,51.99,52.0191,51.8737,51.9319,227424.0
2021-03-03 14:00:00,53.57,53.6,53.12,53.23,338402.0,51.9319,51.961,51.4956,51.6023,338402.0
2021-03-03 14:10:00,53.24,53.4,53.18,53.25,240944.0,51.612,51.7671,51.5538,51.6217,240944.0
2021-03-03 14:20:00,53.26,53.33,53.08,53.14,275203.0,51.6314,51.6992,51.4569,51.515,275203.0
2021-03-03 14:30:00,53.13,53.2,52.86,53.16,568518.0,51.5053,51.5732,51.2436,51.5344,568518.0
2021-03-03 14:40:00,53.15,53.36,53.11,53.22,280921.0,51.5247,51.7283,51.4859,51.5926,280921.0
2021-03-03 14:50:00,53.21,53.35,53.2,53.33,164902.0,51.5829,51.7186,51.5732,51.6992,164902.0
2021-03-03 15:00:00,53.33,53.36,53.2,53.27,158242.0,51.6992,51.7283,51.5732,51.6411,158242.0
2021-03-03 15:10:00,53.28,53.41,53.2,53.27,299847.0,51.6507,51.7768,51.5732,51.6411,299847.0
2021-03-03 15:20:00,53.26,53.26,53.07,53.09,284610.0,51.6314,51.6314,51.4472,51.4666,284610.0
2021-03-03 15:30:00,53.08,53.12,52.92,53.02,436559.0,51.4569,51.4956,51.3018,51.3987,436559.0
2021-03-03 15:40:00,53.02,53.22,52.98,53.17,365676.0,51.3987,51.5926,51.3599,51.5441,365676.0
2021-03-03 15:50:00,53.17,53.17,52.66,52.66,1289406.0,51.5441,51.5441,51.0497,51.0497,1289406.0
2021-03-04 09:30:00,52.99,54.09,52.79,54.06,1084728.0,51.3696,52.436,51.1757,52.4069,1084728.0
2021-03-04 09:40:00,54.05,54.18,53.33,53.33,796801.0,52.3972,52.5232,51.6992,51.6992,796801.0
2021-03-04 09:50:00,53.32,53.42,52.93,52.99,680448.0,51.6895,51.7865,51.3115,51.3696,680448.0
2021-03-04 10:00:00,53.0,53.01,52.34,52.34,930177.0,51.3793,51.389,50.7395,50.7395,930177.0
2021-03-04 10:10:00,52.33,52.44,52.02,52.16,765532.0,50.7298,50.8364,50.4293,50.565,765532.0
2021-03-04 10:20:00,52.15,52.66,52.08,52.37,752787.0,50.5553,51.0497,50.4874,50.7686,752787.0
2021-03-04 10:30:00,52.37,52.53,52.26,52.51,435684.0,50.7686,50.9237,50.6619,50.9043,435684.0
2021-03-04 10:40:00,52.51,52.66,52.33,52.41,385790.0,50.9043,51.0497,50.7298,50.8074,385790.0
2021-03-04 10:50:00,52.42,52.61,52.16,52.52,568576.0,50.817,51.0012,50.565,50.914,568576.0
2021-03-04 11:00:00,52.54,52.81,52.5,52.74,416919.0,50.9334,51.1951,50.8946,51.1273,416919.0
2021-03-04 11:10:00,52.73,52.79,52.47,52.66,372370.0,51.1176,51.1757,50.8655,51.0497,372370.0
2021-03-04 11:20:00,52.66,52.83,52.53,52.68,287534.0,51.0497,51.2145,50.9237,51.0691,287534.0
2021-03-04 11:30:00,52.67,52.84,52.49,52.75,324744.0,51.0594,51.2242,50.8849,51.137,324744.0
2021-03-04 11:40:00,52.75,52.9,52.64,52.72,290950.0,51.137,51.2824,51.0303,51.1079,290950.0
2021-03-04 11:50:00,52.72,52.79,52.61,52.74,334537.0,51.1079,51.1757,51.0012,51.1273,334537.0
2021-03-04 12:00:00,52.74,53.15,52.74,53.15,344118.0,51.1273,51.5247,51.1273,51.5247,344118.0
2021-03-04 12:10:00,53.16,53.33,52.85,53.16,610142.0,51.5344,51.6992,51.2339,51.5344,610142.0
2021-03-04 12:20:00,53.18,53.28,52.77,52.98,428737.0,51.5538,51.6507,51.1563,51.3599,428737.0
2021-03-04 12:30:00,52.97,53.01,52.59,52.85,435124.0,51.3502,51.389,50.9818,51.2339,435124.0
2021-03-04 12:40:00,52.83,52.92,52.47,52.47,417904.0,51.2145,51.3018,50.8655,50.8655,417904.0
2021-03-04 12:50:00,52.47,52.51,51.94,52.08,811568.0,50.8655,50.9043,50.3517,50.4874,811568.0
2021-03-04 13:00:00,52.08,52.12,51.59,51.69,704339.0,50.4874,50.5262,50.0124,50.1094,704339.0
2021-03-04 13:10:00,51.69,51.71,51.21,51.5,770367.0,50.1094,50.1288,49.644,49.9252,770367.0
2021-03-04 13:20:00,51.48,51.54,51.24,51.54,538616.0,49.9058,49.964,49.6731,49.964,538616.0
2021-03-04 13:30:00,51.52,51.58,51.27,51.52,417680.0,49.9446,50.0027,49.7022,49.9446,417680.0
2021-03-04 13:40:00,51.5,51.5,50.92,50.93,489981.0,49.9252,49.9252,49.3629,49.3726,489981.0
2021-03-04 13:50:00,50.92,50.99,50.25,50.43,662563.0,49.3629,49.4308,48.7134,48.8879,662563.0
2021-03-04 14:00:00,50.44,50.9,50.37,50.88,812430.0,48.8976,49.3435,48.8297,49.3241,812430.0
2021-03-04 14:10:00,50.87,51.01,50.78,50.92,381218.0,49.3144,49.4502,49.2272,49.3629,381218.0
2021-03-04 14:20:00,50.92,51.34,50.92,51.15,463581.0,49.3629,49.7701,49.3629,49.5859,463581.0
2021-03-04 14:30:00,51.15,51.27,51.01,51.18,359844.0,49.5859,49.7022,49.4502,49.615,359844.0
2021-03-04 14:40:00,51.18,51.64,51.1,51.6,297825.0,49.615,50.0609,49.5374,50.0221,297825.0
2021-03-04 14:50:00,51.62,51.84,51.53,51.76,361469.0,50.0415,50.2548,49.9543,50.1772,361469.0
2021-03-04 15:00:00,51.76,51.88,51.58,51.6,409944.0,50.1772,50.2936,50.0027,50.0221,409944.0
2021-03-04 15:10:00,51.59,51.82,51.53,51.6,411042.0,50.0124,50.2354,49.9543,50.0221,411042.0
2021-03-04 15:20:00,51.6,51.8,51.52,51.66,369934.0,50.0221,50.216,49.9446,50.0803,369934.0
2021-03-04 15:30:00,51.67,51.85,51.63,51.73,362478.0,50.09,50.2645,50.0512,50.1481,362478.0
2021-03-04 15:40:00,51.73,52.05,51.72,51.85,587477.0,50.1481,50.4584,50.1385,50.2645,587477.0
2021-03-04 15:50:00,51.86,51.93,51.61,51.84,1049345.0,50.2742,50.342,50.0318,50.2548,1049345.0
2021-03-05 09:30:00,52.59,52.91,52.09,52.1,1180669.0,50.9818,51.2921,50.4971,50.5068,1180669.0
2021-03-05 09:40:00,52.09,52.34,51.92,51.99,686208.0,50.4971,50.7395,50.3323,50.4002,686208.0
2021-03-05 09:50:00,51.99,52.24,51.39,51.85,721653.0,50.4002,50.6426,49.8185,50.2645,721653.0
2021-03-05 10:00:00,51.87,52.08,51.65,51.84,338932.0,50.2839,50.4874,50.0706,50.2548,338932.0
2021-03-05 10:10:00,51.84,51.94,51.41,51.62,425398.0,50.2548,50.3517,49.8379,50.0415,425398.0
2021-03-05 10:20:00,51.62,51.75,51.41,51.41,399572.0,50.0415,50.1675,49.8379,49.8379,399572.0
2021-03-05 10:30:00,51.42,51.58,50.99,51.05,530510.0,49.8476,50.0027,49.4308,49.4889,530510.0
2021-03-05 10:40:00,51.02,51.56,51.02,51.52,464034.0,49.4599,49.9833,49.4599,49.9446,464034.0
2021-03-05 10:50:00,51.51,51.79,51.37,51.43,385495.0,49.9349,50.2063,49.7992,49.8573,385495.0
2021-03-05 11:00:00,51.43,51.51,51.07,51.1,327439.0,49.8573,49.9349,49.5083,49.5374,327439.0
2021-03-05 11:10:00,51.09,51.25,50.64,50.77,485696.0,49.5277,49.6828,49.0915,49.2175,485696.0
2021-03-05 11:20:00,50.76,50.89,50.48,50.63,485810.0,49.2078,49.3338,48.9364,49.0818,485810.0
2021-03-05 11:30:00,50.62,50.92,50.53,50.82,435397.0,49.0721,49.3629,48.9848,49.266,435397.0
2021-03-05 11:40:00,50.81,50.97,50.57,50.8,615836.0,49.2563,49.4114,49.0236,49.2466,615836.0
2021-03-05 11:50:00,50.8,51.18,50.69,51.11,453561.0,49.2466,49.615,49.1399,49.5471,453561.0
2021-03-05 12:00:00,51.11,51.23,51.0,51.03,532915.0,49.5471,49.6634,49.4405,49.4696,532915.0
2021-03-05 12:10:00,51.04,51.44,51.03,51.43,248237.0,49.4792,49.867,49.4696,49.8573,248237.0
2021-03-05 12:20:00,51.42,51.82,51.41,51.69,472299.0,49.8476,50.2354,49.8379,50.1094,472299.0
2021-03-05 12:30:00,51.69,52.09,51.66,52.06,924074.0,50.1094,50.4971,50.0803,50.4681,924074.0
2021-03-05 12:40:00,52.07,52.46,51.97,52.22,490973.0,50.4777,50.8558,50.3808,50.6232,490973.0
2021-03-05 12:50:00,52.22,52.26,51.98,52.2,277442.0,50.6232,50.6619,50.3905,50.6038,277442.0
2021-03-05 13:00:00,52.19,52.33,51.97,52.23,298985.0,50.5941,50.7298,50.3808,50.6329,298985.0
2021-03-05 13:10:00,52.22,52.36,52.04,52.34,285593.0,50.6232,50.7589,50.4487,50.7395,285593.0
2021-03-05 13:20:00,52.33,52.41,52.18,52.4,324563.0,50.7298,50.8074,50.5844,50.7977,324563.0
2021-03-05 13:30:00,52.41,52.63,52.3,52.62,247990.0,50.8074,51.0206,50.7007,51.0109,247990.0
2021-03-05 13:40:00,52.62,52.73,52.57,52.66,311066.0,51.0109,51.1176,50.9625,51.0497,311066.0
2021-03-05 13:50:00,52.66,52.79,52.37,52.59,383002.0,51.0497,51.1757,50.7686,50.9818,383002.0
2021-03-05 14:00:00,52.59,52.65,52.23,52.32,604192.0,50.9818,51.04,50.6329,50.7201,604192.0
2021-03-05 14:10:00,52.33,52.61,52.24,52.46,410497.0,50.7298,51.0012,50.6426,50.8558,410497.0
2021-03-05 14:20:00,52.46,52.8,52.38,52.79,365725.0,50.8558,51.1854,50.7783,51.1757,365725.0
2021-03-05 14:30:00,52.79,53.01,52.79,52.94,465482.0,51.1757,51.389,51.1757,51.3211,465482.0
2021-03-05 14:40:00,52.95,52.99,52.83,52.96,254983.0,51.3308,51.3696,51.2145,51.3405,254983.0
2021-03-05 14:50:00,52.97,53.23,52.92,53.2,330638.0,51.3502,51.6023,51.3018,51.5732,330638.0
2021-03-05 15:00:00,53.19,53.37,53.18,53.32,669000.0,51.5635,51.738,51.5538,51.6895,669000.0
2021-03-05 15:10:00,53.31,53.78,53.3,53.6,951041.0,51.6798,52.1355,51.6701,51.961,951041.0
2021-03-05 15:20:00,53.61,53.7,53.47,53.52,764940.0,51.9707,52.0579,51.8349,51.8834,764940.0
2021-03-05 15:30:00,53.52,53.78,53.45,53.78,553643.0,51.8834,52.1355,51.8156,52.1355,553643.0
2021-03-05 15:40:00,53.77,53.92,53.69,53.8,823494.0,52.1258,52.2712,52.0482,52.1548,823494.0
2021-03-05 15:50:00,53.79,53.99,53.72,53.76,1283370.0,52.1452,52.339,52.0773,52.1161,1283370.0
2021-03-08 09:30:00,54.29,54.48,53.74,54.44,1245079.0,52.6299,52.8141,52.0967,52.7753,1245079.0
2021-03-08 09:40:00,54.44,55.19,54.4,54.5,1129459.0,52.7753,53.5023,52.7365,52.8334,1129459.0
2021-03-08 09:50:00,54.51,55.0,54.34,54.76,591169.0,52.8431,53.3182,52.6783,53.0855,591169.0
2021-03-08 10:00:00,54.82,55.16,54.58,55.15,649604.0,53.1437,53.4733,52.911,53.4636,649604.0
2021-03-08 10:10:00,55.15,55.19,54.81,54.98,736843.0,53.4636,53.5023,53.134,53.2988,736843.0
2021-03-08 10:20:00,54.99,55.11,54.58,55.04,637373.0,53.3085,53.4248,52.911,53.3569,637373.0
2021-03-08 10:30:00,55.03,55.5,55.03,55.36,891492.0,53.3472,53.8029,53.3472,53.6671,891492.0
2021-03-08 10:40:00,55.36,55.67,55.35,55.54,850547.0,53.6671,53.9677,53.6574,53.8416,850547.0
2021-03-08 10:50:00,55.56,55.72,55.42,55.67,754313.0,53.861,54.0161,53.7253,53.9677,754313.0
2021-03-08 11:00:00,55.67,55.83,55.59,55.72,785983.0,53.9677,54.1228,53.8901,54.0161,785983.0
2021-03-08 11:10:00,55.72,55.93,55.5,55.92,787052.0,54.0161,54.2197,53.8029,54.21,787052.0
2021-03-08 11:20:00,55.93,55.97,55.66,55.75,606452.0,54.2197,54.2585,53.958,54.0452,606452.0
2021-03-08 11:30:00,55.76,55.8,55.54,55.55,421653.0,54.0549,54.0937,53.8416,53.8513,421653.0
2021-03-08 11:40:00,55.55,55.7,55.37,55.52,386071.0,53.8513,53.9967,53.6768,53.8223,386071.0
2021-03-08 11:50:00,55.52,55.62,55.32,55.49,291644.0,53.8223,53.9192,53.6284,53.7932,291644.0
2021-03-08 12:00:00,55.49,55.73,55.45,55.73,260135.0,53.7932,54.0258,53.7544,54.0258,260135.0
2021-03-08 12:10:00,55.72,55.8,55.6,55.75,329024.0,54.0161,54.0937,53.8998,54.0452,329024.0
2021-03-08 12:20:00,55.75,56.2,55.74,55.96,861072.0,54.0452,54.4815,54.0355,54.2488,861072.0
2021-03-08 12:30:00,55.97,56.01,55.74,55.75,294943.0,54.2585,54.2973,54.0355,54.0452,294943.0
2021-03-08 12:40:00,55.75,55.92,55.7,55.77,273179.0,54.0452,54.21,53.9967,54.0646,273179.0
2021-03-08 12:50:00,55.78,55.85,55.65,55.7,269970.0,54.0743,54.1422,53.9483,53.9967,269970.0
2021-03-08 13:00:00,55.7,55.83,55.65,55.68,341742.0,53.9967,54.1228,53.9483,53.9774,341742.0
2021-03-08 13:10:00,55.68,55.79,55.46,55.67,374351.0,53.9774,54.084,53.7641,53.9677,374351.0
2021-03-08 13:20:00,55.67,55.85,55.57,55.62,332072.0,53.9677,54.1422,53.8707,53.9192,332072.0
2021-03-08 13:30:00,55.64,55.65,55.13,55.14,440045.0,53.9386,53.9483,53.4442,53.4539,440045.0
2021-03-08 13:40:00,55.12,55.19,54.95,54.97,433841.0,53.4345,53.5023,53.2697,53.2891,433841.0
2021-03-08 13:50:00,54.97,55.01,54.62,54.67,699616.0,53.2891,53.3278,52.9498,52.9982,699616.0
2021-03-08 14:00:00,54.66,54.97,54.65,54.93,291033.0,52.9885,53.2891,52.9789,53.2503,291033.0
2021-03-08 14:10:00,54.92,55.05,54.84,54.9,291610.0,53.2406,53.3666,53.163,53.2212,291610.0
2021-03-08 14:20:00,54.89,55.2,54.78,55.18,612097.0,53.2115,53.512,53.1049,53.4926,612097.0
2021-03-08 14:30:00,55.19,55.31,55.11,55.12,301434.0,53.5023,53.6187,53.4248,53.4345,301434.0
2021-03-08 14:40:00,55.1,55.14,54.84,54.86,260901.0,53.4151,53.4539,53.163,53.1824,260901.0
2021-03-08 14:50:00,54.85,55.01,54.81,55.0,206308.0,53.1727,53.3278,53.134,53.3182,206308.0
2021-03-08 15:00:00,54.99,55.0,54.69,54.79,268723.0,53.3085,53.3182,53.0176,53.1146,268723.0
2021-03-08 15:10:00,54.79,54.92,54.67,54.7,263550.0,53.1146,53.2406,52.9982,53.0273,263550.0
2021-03-08 15:20:00,54.7,55.0,54.67,54.92,371068.0,53.0273,53.3182,52.9982,53.2406,371068.0
2021-03-08 15:30:00,54.92,55.27,54.92,55.16,545551.0,53.2406,53.5799,53.2406,53.4733,545551.0
2021-03-08 15:40:00,55.15,55.2,54.96,55.08,455924.0,53.4636,53.512,53.2794,53.3957,455924.0
2021-03-08 15:50:00,55.09,55.18,54.89,54.98,782453.0,53.4054,53.4926,53.2115,53.2988,782453.0
2021-03-09 09:30:00,55.36,55.43,54.19,54.23,1446917.0,53.6671,53.735,52.5329,52.5717,1446917.0
2021-03-09 09:40:00,54.23,54.85,54.08,54.71,574700.0,52.5717,53.1727,52.4263,53.037,574700.0
2021-03-09 09:50:00,54.72,54.86,54.54,54.66,486415.0,53.0467,53.1824,52.8722,52.9885,486415.0
2021-03-09 10:00:00,54.66,54.73,54.24,54.35,502592.0,52.9885,53.0564,52.5814,52.688,502592.0
2021-03-09 10:10:00,54.35,54.4,54.21,54.33,416274.0,52.688,52.7365,52.5523,52.6686,416274.0
2021-03-09 10:20:00,54.32,54.37,54.03,54.19,538263.0,52.6589,52.7074,52.3778,52.5329,538263.0
2021-03-09 10:30:00,54.19,54.57,54.13,54.55,435165.0,52.5329,52.9013,52.4748,52.8819,435165.0
2021-03-09 10:40:00,54.54,54.6,54.38,54.48,312031.0,52.8722,52.9304,52.7171,52.8141,312031.0
2021-03-09 10:50:00,54.48,54.94,54.48,54.93,389850.0,52.8141,53.26,52.8141,53.2503,389850.0
2021-03-09 11:00:00,54.92,55.14,54.92,54.98,369794.0,53.2406,53.4539,53.2406,53.2988,369794.0
2021-03-09 11:10:00,54.97,54.98,54.76,54.81,222609.0,53.2891,53.2988,53.0855,53.134,222609.0
2021-03-09 11:20:00,54.81,54.9,54.66,54.75,211182.0,53.134,53.2212,52.9885,53.0758,211182.0
2021-03-09 11:30:00,54.75,54.83,54.65,54.74,258101.0,53.0758,53.1534,52.9789,53.0661,258101.0
2021-03-09 11:40:00,54.73,54.83,54.68,54.78,181099.0,53.0564,53.1534,53.0079,53.1049,181099.0
2021-03-09 11:50:00,54.78,54.91,54.75,54.8,214015.0,53.1049,53.2309,53.0758,53.1243,214015.0
2021-03-09 12:00:00,54.81,54.92,54.67,54.77,228611.0,53.134,53.2406,52.9982,53.0952,228611.0
2021-03-09 12:10:00,54.77,54.96,54.75,54.87,208723.0,53.0952,53.2794,53.0758,53.1921,208723.0
2021-03-09 12:20:00,54.86,55.04,54.81,55.02,229360.0,53.1824,53.3569,53.134,53.3375,229360.0
2021-03-09 12:30:00,55.01,55.11,54.96,54.99,211325.0,53.3278,53.4248,53.2794,53.3085,211325.0
2021-03-09 12:40:00,54.99,55.0,54.79,54.83,166957.0,53.3085,53.3182,53.1146,53.1534,166957.0
2021-03-09 12:50:00,54.83,54.84,54.63,54.69,215767.0,53.1534,53.163,52.9595,53.0176,215767.0
2021-03-09 13:00:00,54.69,54.81,54.59,54.6,582658.0,53.0176,53.134,52.9207,52.9304,582658.0
2021-03-09 13:10:00,54.61,54.7,54.36,54.43,1011367.0,52.9401,53.0273,52.6977,52.7656,1011367.0
2021-03-09 13:20:00,54.43,54.51,54.37,54.48,216253.0,52.7656,52.8431,52.7074,52.8141,216253.0
2021-03-09 13:30:00,54.49,54.66,54.49,54.6,191338.0,52.8237,52.9885,52.8237,52.9304,191338.0
2021-03-09 13:40:00,54.59,54.75,54.57,54.73,847716.0,52.9207,53.0758,52.9013,53.0564,847716.0
2021-03-09 13:50:00,54.73,54.73,54.6,54.68,231306.0,53.0564,53.0564,52.9304,53.0079,231306.0
2021-03-09 14:00:00,54.69,54.77,54.65,54.7,162452.0,53.0176,53.0952,52.9789,53.0273,162452.0
2021-03-09 14:10:00,54.7,54.77,54.58,54.6,185649.0,53.0273,53.0952,52.911,52.9304,185649.0
2021-03-09 14:20:00,54.6,54.69,54.54,54.57,228569.0,52.9304,53.0176,52.8722,52.9013,228569.0
2021-03-09 14:30:00,54.58,54.79,54.58,54.76,222649.0,52.911,53.1146,52.911,53.0855,222649.0
2021-03-09 14:40:00,54.76,54.84,54.68,54.72,232029.0,53.0855,53.163,53.0079,53.0467,232029.0
2021-03-09 14:50:00,54.73,54.8,54.66,54.74,199903.0,53.0564,53.1243,52.9885,53.0661,199903.0
2021-03-09 15:00:00,54.74,54.87,54.7,54.85,210820.0,53.0661,53.1921,53.0273,53.1727,210820.0
2021-03-09 15:10:00,54.85,54.95,54.83,54.92,279759.0,53.1727,53.2697,53.1534,53.2406,279759.0
2021-03-09 15:20:00,54.91,54.93,54.78,54.8,316666.0,53.2309,53.2503,53.1049,53.1243,316666.0
2021-03-09 15:30:00,54.8,54.89,54.7,54.78,467470.0,53.1243,53.2115,53.0273,53.1049,467470.0
2021-03-09 15:40:00,54.77,54.79,54.62,54.7,345486.0,53.0952,53.1146,52.9498,53.0273,345486.0
2021-03-09 15:50:00,54.7,54.77,54.56,54.64,948871.0,53.0273,53.0952,52.8916,52.9692,948871.0
2021-03-10 09:30:00,55.0,56.09,54.88,55.91,1371739.0,53.3182,54.3748,53.2018,54.2003,1371739.0
2021-03-10 09:40:00,55.92,56.73,55.89,56.3,1539315.0,54.21,54.9953,54.1809,54.5784,1539315.0
2021-03-10 09:50:00,56.31,56.54,56.3,56.39,901694.0,54.5881,54.8111,54.5784,54.6656,901694.0
2021-03-10 10:00:00,56.42,56.75,56.11,56.18,1218723.0,54.6947,55.0146,54.3942,54.4621,1218723.0
2021-03-10 10:10:00,56.18,56.47,56.08,56.44,518890.0,54.4621,54.7432,54.3651,54.7141,518890.0
2021-03-10 10:20:00,56.44,56.46,55.68,55.7,488152.0,54.7141,54.7335,53.9774,53.9967,488152.0
2021-03-10 10:30:00,55.71,56.18,55.69,55.8,477718.0,54.0064,54.4621,53.9871,54.0937,477718.0
2021-03-10 10:40:00,55.8,56.09,55.65,56.08,376138.0,54.0937,54.3748,53.9483,54.3651,376138.0
2021-03-10 10:50:00,56.08,56.09,55.77,56.07,257384.0,54.3651,54.3748,54.0646,54.3554,257384.0
2021-03-10 11:00:00,56.07,56.29,56.04,56.2,289151.0,54.3554,54.5687,54.3264,54.4815,289151.0
2021-03-10 11:10:00,56.19,56.42,56.14,56.34,290532.0,54.4718,54.6947,54.4233,54.6172,290532.0
2021-03-10 11:20:00,56.35,56.47,56.15,56.45,348222.0,54.6269,54.7432,54.433,54.7238,348222.0
2021-03-10 11:30:00,56.44,56.66,56.39,56.64,572297.0,54.7141,54.9274,54.6656,54.908,572297.0
2021-03-10 11:40:00,56.65,56.66,56.3,56.59,467841.0,54.9177,54.9274,54.5784,54.8595,467841.0
2021-03-10 11:50:00,56.59,56.72,56.46,56.55,384162.0,54.8595,54.9856,54.7335,54.8208,384162.0
2021-03-10 12:00:00,56.56,56.91,56.55,56.85,1113401.0,54.8304,55.1697,54.8208,55.1116,1113401.0
2021-03-10 12:10:00,56.86,56.86,56.61,56.62,713156.0,55.1213,55.1213,54.8789,54.8886,713156.0
2021-03-10 12:20:00,56.62,56.67,56.34,56.4,313294.0,54.8886,54.9371,54.6172,54.6753,313294.0
2021-03-10 12:30:00,56.4,56.5,56.0,56.05,426211.0,54.6753,54.7723,54.2876,54.336,426211.0
2021-03-10 12:40:00,56.06,56.45,56.04,56.37,274192.0,54.3457,54.7238,54.3264,54.6463,274192.0
2021-03-10 12:50:00,56.36,56.42,56.27,56.37,197114.0,54.6366,54.6947,54.5493,54.6463,197114.0
2021-03-10 13:00:00,56.36,56.46,56.15,56.44,382184.0,54.6366,54.7335,54.433,54.7141,382184.0
2021-03-10 13:10:00,56.45,56.49,56.26,56.3,238512.0,54.7238,54.7626,54.5396,54.5784,238512.0
2021-03-10 13:20:00,56.3,56.35,56.17,56.29,177282.0,54.5784,54.6269,54.4524,54.5687,177282.0
2021-03-10 13:30:00,56.3,56.37,56.12,56.22,195699.0,54.5784,54.6463,54.4039,54.5008,195699.0
2021-03-10 13:40:00,56.22,56.3,56.06,56.19,222360.0,54.5008,54.5784,54.3457,54.4718,222360.0
2021-03-10 13:50:00,56.19,56.33,56.12,56.25,249911.0,54.4718,54.6075,54.4039,54.5299,249911.0
2021-03-10 14:00:00,56.24,56.34,56.18,56.27,221179.0,54.5202,54.6172,54.4621,54.5493,221179.0
2021-03-10 14:10:00,56.27,56.52,56.27,56.5,237822.0,54.5493,54.7917,54.5493,54.7723,237822.0
2021-03-10 14:20:00,56.5,56.75,56.43,56.74,557461.0,54.7723,55.0146,54.7044,55.0049,557461.0
2021-03-10 14:30:00,56.75,56.75,56.59,56.69,236054.0,55.0146,55.0146,54.8595,54.9565,236054.0
2021-03-10 14:40:00,56.69,56.83,56.55,56.8,268470.0,54.9565,55.0922,54.8208,55.0631,268470.0
2021-03-10 14:50:00,56.8,56.95,56.79,56.91,560166.0,55.0631,55.2085,55.0534,55.1697,560166.0
2021-03-10 15:00:00,56.9,56.95,56.62,56.83,417745.0,55.1601,55.2085,54.8886,55.0922,417745.0
2021-03-10 15:10:00,56.82,56.83,56.67,56.75,284437.0,55.0825,55.0922,54.9371,55.0146,284437.0
2021-03-10 15:20:00,56.75,56.86,56.44,56.46,394027.0,55.0146,55.1213,54.7141,54.7335,394027.0
2021-03-10 15:30:00,56.46,56.7,56.36,56.64,484748.0,54.7335,54.9662,54.6366,54.908,484748.0
2021-03-10 15:40:00,56.64,56.73,56.55,56.67,465139.0,54.908,54.9953,54.8208,54.9371,465139.0
2021-03-10 15:50:00,56.68,56.83,56.61,56.83,1204074.0,54.9468,55.0922,54.8789,55.0922,1204074.0
2021-03-11 09:30:00,56.87,57.02,56.03,56.63,1704978.0,55.131,55.2764,54.3167,54.8983,1704978.0
2021-03-11 09:40:00,56.62,56.87,56.36,56.86,873429.0,54.8886,55.131,54.6366,55.1213,873429.0
2021-03-11 09:50:00,56.85,57.17,56.73,57.0,825537.0,55.1116,55.4218,54.9953,55.257,825537.0
2021-03-11 10:00:00,57.0,57.04,56.46,56.63,689316.0,55.257,55.2958,54.7335,54.8983,689316.0
2021-03-11 10:10:00,56.64,56.67,56.21,56.34,504305.0,54.908,54.9371,54.4912,54.6172,504305.0
2021-03-11 10:20:00,56.34,56.65,56.33,56.42,375953.0,54.6172,54.9177,54.6075,54.6947,375953.0
2021-03-11 10:30:00,56.4,56.47,56.23,56.27,358758.0,54.6753,54.7432,54.5105,54.5493,358758.0
2021-03-11 10:40:00,56.27,56.6,56.26,56.45,383719.0,54.5493,54.8692,54.5396,54.7238,383719.0
2021-03-11 10:50:00,56.45,56.56,56.41,56.5,343525.0,54.7238,54.8304,54.685,54.7723,343525.0
2021-03-11 11:00:00,56.5,56.87,56.43,56.75,396455.0,54.7723,55.131,54.7044,55.0146,396455.0
2021-03-11 11:10:00,56.75,56.89,56.67,56.88,289694.0,55.0146,55.1504,54.9371,55.1407,289694.0
2021-03-11 11:20:00,56.87,56.88,56.45,56.48,327693.0,55.131,55.1407,54.7238,54.7529,327693.0
2021-03-11 11:30:00,56.48,56.62,56.45,56.47,211467.0,54.7529,54.8886,54.7238,54.7432,211467.0
2021-03-11 11:40:00,56.46,56.5,56.4,56.47,269648.0,54.7335,54.7723,54.6753,54.7432,269648.0
2021-03-11 11:50:00,56.47,56.62,56.35,56.36,552771.0,54.7432,54.8886,54.6269,54.6366,552771.0
2021-03-11 12:00:00,56.36,56.81,56.21,56.25,1025685.0,54.6366,55.0728,54.4912,54.5299,1025685.0
2021-03-11 12:10:00,56.25,56.32,56.13,56.17,419447.0,54.5299,54.5978,54.4136,54.4524,419447.0
2021-03-11 12:20:00,56.17,56.29,56.15,56.22,217058.0,54.4524,54.5687,54.433,54.5008,217058.0
2021-03-11 12:30:00,56.22,56.27,56.13,56.16,317437.0,54.5008,54.5493,54.4136,54.4427,317437.0
2021-03-11 12:40:00,56.15,56.2,55.94,56.15,652766.0,54.433,54.4815,54.2294,54.433,652766.0
2021-03-11 12:50:00,56.16,56.44,56.12,56.4,501716.0,54.4427,54.7141,54.4039,54.6753,501716.0
2021-03-11 13:00:00,56.4,56.45,56.29,56.36,396384.0,54.6753,54.7238,54.5687,54.6366,396384.0
2021-03-11 13:10:00,56.37,56.37,56.25,56.36,179088.0,54.6463,54.6463,54.5299,54.6366,179088.0
2021-03-11 13:20:00,56.35,56.39,56.25,56.33,151402.0,54.6269,54.6656,54.5299,54.6075,151402.0
2021-03-11 13:30:00,56.33,56.39,56.3,56.33,163184.0,54.6075,54.6656,54.5784,54.6075,163184.0
2021-03-11 13:40:00,56.33,56.4,56.26,56.38,175810.0,54.6075,54.6753,54.5396,54.656,175810.0
2021-03-11 13:50:00,56.38,56.43,56.27,56.29,167336.0,54.656,54.7044,54.5493,54.5687,167336.0
2021-03-11 14:00:00,56.31,56.5,56.31,56.49,221234.0,54.5881,54.7723,54.5881,54.7626,221234.0
2021-03-11 14:10:00,56.5,56.6,56.45,56.59,183455.0,54.7723,54.8692,54.7238,54.8595,183455.0
2021-03-11 14:20:00,56.59,56.79,56.58,56.76,331378.0,54.8595,55.0534,54.8498,55.0243,331378.0
2021-03-11 14:30:00,56.75,56.83,56.67,56.73,305170.0,55.0146,55.0922,54.9371,54.9953,305170.0
2021-03-11 14:40:00,56.74,56.76,56.61,56.61,167909.0,55.0049,55.0243,54.8789,54.8789,167909.0
2021-03-11 14:50:00,56.61,56.74,56.6,56.66,194292.0,54.8789,55.0049,54.8692,54.9274,194292.0
2021-03-11 15:00:00,56.66,56.73,56.55,56.58,202482.0,54.9274,54.9953,54.8208,54.8498,202482.0
2021-03-11 15:10:00,56.57,56.57,56.19,56.29,611920.0,54.8401,54.8401,54.4718,54.5687,611920.0
2021-03-11 15:20:00,56.27,56.47,56.27,56.33,347158.0,54.5493,54.7432,54.5493,54.6075,347158.0
2021-03-11 15:30:00,56.33,56.38,56.2,56.31,399349.0,54.6075,54.656,54.4815,54.5881,399349.0
2021-03-11 15:40:00,56.32,56.36,56.18,56.21,533560.0,54.5978,54.6366,54.4621,54.4912,533560.0
2021-03-11 15:50:00,56.18,56.4,56.15,56.33,863287.0,54.4621,54.6753,54.433,54.6075,863287.0
2021-03-12 09:30:00,56.0,56.3,55.7,56.2,1031322.0,54.2876,54.5784,53.9967,54.4815,1031322.0
2021-03-12 09:40:00,56.2,56.53,56.15,56.17,632937.0,54.4815,54.8014,54.433,54.4524,632937.0
2021-03-12 09:50:00,56.17,56.73,56.11,56.67,512754.0,54.4524,54.9953,54.3942,54.9371,512754.0
2021-03-12 10:00:00,56.66,56.83,56.46,56.8,477068.0,54.9274,55.0922,54.7335,55.0631,477068.0
2021-03-12 10:10:00,56.81,57.38,56.72,57.32,1444171.0,55.0728,55.6254,54.9856,55.5672,1444171.0
2021-03-12 10:20:00,57.31,57.32,57.06,57.21,927760.0,55.5575,55.5672,55.3152,55.4606,927760.0
2021-03-12 10:30:00,57.19,57.79,57.02,57.62,1268014.0,55.4412,56.0228,55.2764,55.858,1268014.0
2021-03-12 10:40:00,57.62,57.99,57.52,57.91,1220325.0,55.858,56.2167,55.7611,56.1392,1220325.0
2021-03-12 10:50:00,57.9,57.97,57.64,57.72,735073.0,56.1295,56.1973,55.8774,55.955,735073.0
2021-03-12 11:00:00,57.73,57.87,57.6,57.73,514192.0,55.9647,56.1004,55.8386,55.9647,514192.0
2021-03-12 11:10:00,57.73,57.83,57.58,57.65,346368.0,55.9647,56.0616,55.8193,55.8871,346368.0
2021-03-12 11:20:00,57.65,57.67,57.42,57.62,392325.0,55.8871,55.9065,55.6642,55.858,392325.0
2021-03-12 11:30:00,57.62,57.76,57.52,57.72,379503.0,55.858,55.9938,55.7611,55.955,379503.0
2021-03-12 11:40:00,57.73,58.12,57.72,58.08,772154.0,55.9647,56.3427,55.955,56.304,772154.0
2021-03-12 11:50:00,58.08,58.15,57.96,58.12,505890.0,56.304,56.3718,56.1876,56.3427,505890.0
2021-03-12 12:00:00,58.12,58.18,57.84,57.87,417547.0,56.3427,56.4009,56.0713,56.1004,417547.0
2021-03-12 12:10:00,57.87,57.92,57.78,57.9,223044.0,56.1004,56.1489,56.0131,56.1295,223044.0
2021-03-12 12:20:00,57.9,58.08,57.87,58.07,308148.0,56.1295,56.304,56.1004,56.2943,308148.0
2021-03-12 12:30:00,58.05,58.12,57.99,58.03,267770.0,56.2749,56.3427,56.2167,56.2555,267770.0
2021-03-12 12:40:00,58.04,58.05,57.8,57.86,276926.0,56.2652,56.2749,56.0325,56.0907,276926.0
2021-03-12 12:50:00,57.86,58.17,57.68,58.17,645717.0,56.0907,56.3912,55.9162,56.3912,645717.0
2021-03-12 13:00:00,58.17,58.41,58.15,58.19,843156.0,56.3912,56.6239,56.3718,56.4106,843156.0
2021-03-12 13:10:00,58.19,58.49,58.15,58.47,440132.0,56.4106,56.7014,56.3718,56.682,440132.0
2021-03-12 13:20:00,58.48,58.59,58.44,58.56,502704.0,56.6917,56.7984,56.653,56.7693,502704.0
2021-03-12 13:30:00,58.56,58.73,58.52,58.69,905472.0,56.7693,56.9341,56.7305,56.8953,905472.0
2021-03-12 13:40:00,58.69,58.81,58.63,58.8,708985.0,56.8953,57.0116,56.8372,57.002,708985.0
2021-03-12 13:50:00,58.8,58.83,58.7,58.8,863489.0,57.002,57.031,56.905,57.002,863489.0
2021-03-12 14:00:00,58.82,59.1,58.81,58.99,1065308.0,57.0213,57.2928,57.0116,57.1861,1065308.0
2021-03-12 14:10:00,58.99,59.07,58.91,59.02,442001.0,57.1861,57.2637,57.1086,57.2152,442001.0
2021-03-12 14:20:00,59.02,59.05,58.9,59.04,429547.0,57.2152,57.2443,57.0989,57.2346,429547.0
2021-03-12 14:30:00,59.05,59.17,58.98,59.16,558557.0,57.2443,57.3606,57.1764,57.3509,558557.0
2021-03-12 14:40:00,59.16,59.41,59.11,59.26,958146.0,57.3509,57.5933,57.3025,57.4479,958146.0
2021-03-12 14:50:00,59.27,59.45,59.26,59.33,737700.0,57.4576,57.6321,57.4479,57.5157,737700.0
2021-03-12 15:00:00,59.33,59.44,59.19,59.37,737703.0,57.5157,57.6224,57.38,57.5545,737703.0
2021-03-12 15:10:00,59.36,59.62,59.25,59.6,581222.0,57.5448,57.7969,57.4382,57.7775,581222.0
2021-03-12 15:20:00,59.61,59.62,59.17,59.19,619318.0,57.7872,57.7969,57.3606,57.38,619318.0
2021-03-12 15:30:00,59.19,59.43,59.18,59.35,669770.0,57.38,57.6127,57.3703,57.5351,669770.0
2021-03-12 15:40:00,59.35,59.38,59.22,59.26,546599.0,57.5351,57.5642,57.4091,57.4479,546599.0
2021-03-12 15:50:00,59.26,59.3,59.08,59.27,1408527.0,57.4479,57.4867,57.2734,57.4576,1408527.0
2021-03-15 09:30:00,59.31,59.31,58.48,58.58,1944998.0,57.4964,57.4964,56.6917,56.7887,1944998.0
2021-03-15 09:40:00,58.58,58.67,58.15,58.21,1092776.0,56.7887,56.8759,56.3718,56.43,1092776.0
2021-03-15 09:50:00,58.21,58.29,57.73,58.25,1118424.0,56.43,56.5075,55.9647,56.4688,1118424.0
2021-03-15 10:00:00,58.24,58.26,57.7,57.77,863093.0,56.4591,56.4785,55.9356,56.0034,863093.0
2021-03-15 10:10:00,57.76,58.14,57.76,57.98,629175.0,55.9938,56.3621,55.9938,56.207,629175.0
2021-03-15 10:20:00,57.97,58.23,57.97,58.12,578581.0,56.1973,56.4494,56.1973,56.3427,578581.0
2021-03-15 10:30:00,58.11,58.29,58.04,58.27,559823.0,56.3331,56.5075,56.2652,56.4882,559823.0
2021-03-15 10:40:00,58.27,58.27,57.97,58.03,454497.0,56.4882,56.4882,56.1973,56.2555,454497.0
2021-03-15 10:50:00,58.04,58.12,57.87,58.01,381743.0,56.2652,56.3427,56.1004,56.2361,381743.0
2021-03-15 11:00:00,57.99,58.18,57.95,58.02,333836.0,56.2167,56.4009,56.1779,56.2458,333836.0
2021-03-15 11:10:00,58.02,58.03,57.75,57.77,435864.0,56.2458,56.2555,55.9841,56.0034,435864.0
2021-03-15 11:20:00,57.77,57.77,57.44,57.5,662875.0,56.0034,56.0034,55.6835,55.7417,662875.0
2021-03-15 11:30:00,57.5,57.54,57.21,57.34,495287.0,55.7417,55.7805,55.4606,55.5866,495287.0
2021-03-15 11:40:00,57.34,57.71,57.32,57.54,459939.0,55.5866,55.9453,55.5672,55.7805,459939.0
2021-03-15 11:50:00,57.54,57.68,57.45,57.55,236451.0,55.7805,55.9162,55.6932,55.7902,236451.0
2021-03-15 12:00:00,57.55,57.73,57.52,57.64,341889.0,55.7902,55.9647,55.7611,55.8774,341889.0
2021-03-15 12:10:00,57.64,57.66,57.53,57.53,199366.0,55.8774,55.8968,55.7708,55.7708,199366.0
2021-03-15 12:20:00,57.54,57.65,57.51,57.62,257339.0,55.7805,55.8871,55.7514,55.858,257339.0
2021-03-15 12:30:00,57.62,57.67,57.33,57.43,382405.0,55.858,55.9065,55.5769,55.6738,382405.0
2021-03-15 12:40:00,57.42,57.76,57.38,57.73,300250.0,55.6642,55.9938,55.6254,55.9647,300250.0
2021-03-15 12:50:00,57.74,57.81,57.68,57.71,202397.0,55.9744,56.0422,55.9162,55.9453,202397.0
2021-03-15 13:00:00,57.71,57.75,57.63,57.72,139098.0,55.9453,55.9841,55.8677,55.955,139098.0
2021-03-15 13:10:00,57.72,57.76,57.65,57.75,121854.0,55.955,55.9938,55.8871,55.9841,121854.0
2021-03-15 13:20:00,57.74,57.8,57.63,57.68,200840.0,55.9744,56.0325,55.8677,55.9162,200840.0
2021-03-15 13:30:00,57.68,57.74,57.58,57.62,182283.0,55.9162,55.9744,55.8193,55.858,182283.0
2021-03-15 13:40:00,57.62,57.74,57.6,57.64,168392.0,55.858,55.9744,55.8386,55.8774,168392.0
2021-03-15 13:50:00,57.63,57.76,57.6,57.76,166144.0,55.8677,55.9938,55.8386,55.9938,166144.0
2021-03-15 14:00:00,57.75,57.78,57.6,57.67,201642.0,55.9841,56.0131,55.8386,55.9065,201642.0
2021-03-15 14:10:00,57.67,57.75,57.61,57.72,153221.0,55.9065,55.9841,55.8483,55.955,153221.0
2021-03-15 14:20:00,57.73,57.93,57.72,57.92,258896.0,55.9647,56.1586,55.955,56.1489,258896.0
2021-03-15 14:30:00,57.92,58.09,57.88,58.05,339776.0,56.1489,56.3137,56.1101,56.2749,339776.0
2021-03-15 14:40:00,58.04,58.13,57.94,57.95,309917.0,56.2652,56.3524,56.1683,56.1779,309917.0
2021-03-15 14:50:00,57.95,58.08,57.95,57.99,194128.0,56.1779,56.304,56.1779,56.2167,194128.0
2021-03-15 15:00:00,57.99,58.08,57.93,57.98,242083.0,56.2167,56.304,56.1586,56.207,242083.0
2021-03-15 15:10:00,57.98,58.01,57.81,57.9,240614.0,56.207,56.2361,56.0422,56.1295,240614.0
2021-03-15 15:20:00,57.9,57.93,57.82,57.85,168029.0,56.1295,56.1586,56.0519,56.081,168029.0
2021-03-15 15:30:00,57.85,57.94,57.76,57.78,253939.0,56.081,56.1683,55.9938,56.0131,253939.0
2021-03-15 15:40:00,57.78,57.99,57.76,57.83,371990.0,56.0131,56.2167,55.9938,56.0616,371990.0
2021-03-15 15:50:00,57.84,57.99,57.68,57.95,845482.0,56.0713,56.2167,55.9162,56.1779,845482.0
2021-03-16 09:30:00,58.36,58.49,57.7,58.48,977633.0,56.5754,56.7014,55.9356,56.6917,977633.0
2021-03-16 09:40:00,58.48,58.57,57.99,58.0,628242.0,56.6917,56.779,56.2167,56.2264,628242.0
2021-03-16 09:50:00,57.99,58.44,57.76,58.19,493765.0,56.2167,56.653,55.9938,56.4106,493765.0
2021-03-16 10:00:00,58.17,58.25,57.73,57.8,433377.0,56.3912,56.4688,55.9647,56.0325,433377.0
2021-03-16 10:10:00,57.78,57.94,57.65,57.73,415687.0,56.0131,56.1683,55.8871,55.9647,415687.0
2021-03-16 10:20:00,57.74,57.8,57.4,57.59,674759.0,55.9744,56.0325,55.6448,55.829,674759.0
2021-03-16 10:30:00,57.58,57.75,57.48,57.6,374122.0,55.8193,55.9841,55.7223,55.8386,374122.0
2021-03-16 10:40:00,57.58,57.68,57.22,57.32,571162.0,55.8193,55.9162,55.4703,55.5672,571162.0
2021-03-16 10:50:00,57.34,57.44,57.21,57.22,415186.0,55.5866,55.6835,55.4606,55.4703,415186.0
2021-03-16 11:00:00,57.23,57.49,57.11,57.43,388879.0,55.48,55.732,55.3636,55.6738,388879.0
2021-03-16 11:10:00,57.43,57.43,57.21,57.33,273510.0,55.6738,55.6738,55.4606,55.5769,273510.0
2021-03-16 11:20:00,57.34,57.61,57.32,57.49,329353.0,55.5866,55.8483,55.5672,55.732,329353.0
2021-03-16 11:30:00,57.51,57.57,57.38,57.4,211705.0,55.7514,55.8096,55.6254,55.6448,211705.0
2021-03-16 11:40:00,57.4,57.43,57.32,57.35,184452.0,55.6448,55.6738,55.5672,55.5963,184452.0
2021-03-16 11:50:00,57.38,57.67,57.35,57.61,251652.0,55.6254,55.9065,55.5963,55.8483,251652.0
2021-03-16 12:00:00,57.61,57.78,57.59,57.75,189640.0,55.8483,56.0131,55.829,55.9841,189640.0
2021-03-16 12:10:00,57.76,57.8,57.61,57.64,210210.0,55.9938,56.0325,55.8483,55.8774,210210.0
2021-03-16 12:20:00,57.63,57.64,57.25,57.37,411677.0,55.8677,55.8774,55.4993,55.6157,411677.0
2021-03-16 12:30:00,57.37,57.7,57.31,57.69,217831.0,55.6157,55.9356,55.5575,55.9259,217831.0
2021-03-16 12:40:00,57.7,57.75,57.6,57.63,140435.0,55.9356,55.9841,55.8386,55.8677,140435.0
2021-03-16 12:50:00,57.64,57.64,57.51,57.57,176829.0,55.8774,55.8774,55.7514,55.8096,176829.0
2021-03-16 13:00:00,57.56,57.72,57.45,57.64,306273.0,55.7999,55.955,55.6932,55.8774,306273.0
2021-03-16 13:10:00,57.63,57.65,57.52,57.65,132188.0,55.8677,55.8871,55.7611,55.8871,132188.0
2021-03-16 13:20:00,57.64,57.73,57.61,57.62,161953.0,55.8774,55.9647,55.8483,55.858,161953.0
2021-03-16 13:30:00,57.62,57.66,57.54,57.57,180823.0,55.858,55.8968,55.7805,55.8096,180823.0
2021-03-16 13:40:00,57.57,57.7,57.55,57.62,189527.0,55.8096,55.9356,55.7902,55.858,189527.0
2021-03-16 13:50:00,57.61,57.65,57.56,57.6,129877.0,55.8483,55.8871,55.7999,55.8386,129877.0
2021-03-16 14:00:00,57.6,57.66,57.44,57.55,268460.0,55.8386,55.8968,55.6835,55.7902,268460.0
2021-03-16 14:10:00,57.55,57.55,57.36,57.37,194815.0,55.7902,55.7902,55.606,55.6157,194815.0
2021-03-16 14:20:00,57.36,57.37,57.1,57.15,374573.0,55.606,55.6157,55.3539,55.4024,374573.0
2021-03-16 14:30:00,57.15,57.37,57.11,57.16,314640.0,55.4024,55.6157,55.3636,55.4121,314640.0
2021-03-16 14:40:00,57.16,57.22,56.8,57.11,644905.0,55.4121,55.4703,55.0631,55.3636,644905.0
2021-03-16 14:50:00,57.13,57.28,57.02,57.2,272853.0,55.383,55.5284,55.2764,55.4509,272853.0
2021-03-16 15:00:00,57.19,57.32,57.1,57.3,173082.0,55.4412,55.5672,55.3539,55.5478,173082.0
2021-03-16 15:10:00,57.3,57.4,57.3,57.38,164641.0,55.5478,55.6448,55.5478,55.6254,164641.0
2021-03-16 15:20:00,57.38,57.43,57.21,57.24,170624.0,55.6254,55.6738,55.4606,55.4897,170624.0
2021-03-16 15:30:00,57.24,57.35,57.18,57.27,273220.0,55.4897,55.5963,55.4315,55.5187,273220.0
2021-03-16 15:40:00,57.27,57.27,57.06,57.16,307787.0,55.5187,55.5187,55.3152,55.4121,307787.0
2021-03-16 15:50:00,57.16,57.28,57.07,57.13,674587.0,55.4121,55.5284,55.3249,55.383,674587.0
2021-03-17 09:30:00,57.24,57.84,57.15,57.8,1340107.0,55.4897,56.0713,55.4024,56.0325,1340107.0
2021-03-17 09:40:00,57.8,58.11,57.44,57.48,645232.0,56.0325,56.3331,55.6835,55.7223,645232.0
2021-03-17 09:50:00,57.48,57.79,57.37,57.55,384818.0,55.7223,56.0228,55.6157,55.7902,384818.0
2021-03-17 10:00:00,57.53,57.66,57.3,57.45,389469.0,55.7708,55.8968,55.5478,55.6932,389469.0
2021-03-17 10:10:00,57.45,58.07,57.43,58.06,522696.0,55.6932,56.2943,55.6738,56.2846,522696.0
2021-03-17 10:20:00,58.07,58.07,57.88,57.92,461094.0,56.2943,56.2943,56.1101,56.1489,461094.0
2021-03-17 10:30:00,57.92,57.97,57.65,57.67,404537.0,56.1489,56.1973,55.8871,55.9065,404537.0
2021-03-17 10:40:00,57.66,57.67,57.36,57.43,339934.0,55.8968,55.9065,55.606,55.6738,339934.0
2021-03-17 10:50:00,57.43,57.7,57.4,57.66,330659.0,55.6738,55.9356,55.6448,55.8968,330659.0
2021-03-17 11:00:00,57.65,57.67,57.45,57.64,239261.0,55.8871,55.9065,55.6932,55.8774,239261.0
2021-03-17 11:10:00,57.65,57.94,57.64,57.79,346625.0,55.8871,56.1683,55.8774,56.0228,346625.0
2021-03-17 11:20:00,57.79,57.86,57.76,57.83,161955.0,56.0228,56.0907,55.9938,56.0616,161955.0
2021-03-17 11:30:00,57.82,57.95,57.8,57.91,297963.0,56.0519,56.1779,56.0325,56.1392,297963.0
2021-03-17 11:40:00,57.91,58.12,57.89,58.12,324362.0,56.1392,56.3427,56.1198,56.3427,324362.0
2021-03-17 11:50:00,58.12,58.27,58.1,58.18,482604.0,56.3427,56.4882,56.3234,56.4009,482604.0
2021-03-17 12:00:00,58.17,58.32,58.16,58.23,228369.0,56.3912,56.5366,56.3815,56.4494,228369.0
2021-03-17 12:10:00,58.22,58.48,58.2,58.34,624793.0,56.4397,56.6917,56.4203,56.556,624793.0
2021-03-17 12:20:00,58.33,58.33,58.07,58.13,236183.0,56.5463,56.5463,56.2943,56.3524,236183.0
2021-03-17 12:30:00,58.14,58.18,57.94,58.05,248856.0,56.3621,56.4009,56.1683,56.2749,248856.0
2021-03-17 12:40:00,58.05,58.19,58.04,58.05,444293.0,56.2749,56.4106,56.2652,56.2749,444293.0
2021-03-17 12:50:00,58.05,58.06,57.95,58.01,182523.0,56.2749,56.2846,56.1779,56.2361,182523.0
2021-03-17 13:00:00,58.03,58.22,58.01,58.14,455065.0,56.2555,56.4397,56.2361,56.3621,455065.0
2021-03-17 13:10:00,58.15,58.18,58.02,58.09,206766.0,56.3718,56.4009,56.2458,56.3137,206766.0
2021-03-17 13:20:00,58.09,58.18,58.05,58.17,192442.0,56.3137,56.4009,56.2749,56.3912,192442.0
2021-03-17 13:30:00,58.16,58.21,58.09,58.12,178429.0,56.3815,56.43,56.3137,56.3427,178429.0
2021-03-17 13:40:00,58.11,58.18,58.1,58.16,115640.0,56.3331,56.4009,56.3234,56.3815,115640.0
2021-03-17 13:50:00,58.15,58.2,58.12,58.16,108274.0,56.3718,56.4203,56.3427,56.3815,108274.0
2021-03-17 14:00:00,58.17,58.53,58.17,58.51,359535.0,56.3912,56.7402,56.3912,56.7208,359535.0
2021-03-17 14:10:00,58.53,58.73,58.44,58.55,393882.0,56.7402,56.9341,56.653,56.7596,393882.0
2021-03-17 14:20:00,58.54,58.64,58.38,58.39,644532.0,56.7499,56.8468,56.5948,56.6045,644532.0
2021-03-17 14:30:00,58.38,58.73,58.3,58.71,458863.0,56.5948,56.9341,56.5172,56.9147,458863.0
2021-03-17 14:40:00,58.71,59.04,58.69,59.0,711304.0,56.9147,57.2346,56.8953,57.1958,711304.0
2021-03-17 14:50:00,58.98,59.0,58.82,58.98,388287.0,57.1764,57.1958,57.0213,57.1764,388287.0
2021-03-17 15:00:00,58.98,59.23,58.94,59.19,504315.0,57.1764,57.4188,57.1377,57.38,504315.0
2021-03-17 15:10:00,59.19,59.38,59.07,59.29,820922.0,57.38,57.5642,57.2637,57.477,820922.0
2021-03-17 15:20:00,59.29,59.35,59.17,59.3,500681.0,57.477,57.5351,57.3606,57.4867,500681.0
2021-03-17 15:30:00,59.31,59.59,59.31,59.46,861386.0,57.4964,57.7678,57.4964,57.6418,861386.0
2021-03-17 15:40:00,59.44,59.69,59.38,59.56,1259053.0,57.6224,57.8647,57.5642,57.7387,1259053.0
2021-03-17 15:50:00,59.56,60.12,59.53,60.06,2538901.0,57.7387,58.2816,57.7096,58.2234,2538901.0
2021-03-18 09:30:00,60.06,61.23,60.0,61.05,2283408.0,58.2234,59.3576,58.1653,59.1831,2283408.0
2021-03-18 09:40:00,61.04,61.06,60.29,60.69,1434137.0,59.1735,59.1928,58.4464,58.8342,1434137.0
2021-03-18 09:50:00,60.69,60.93,60.54,60.88,1083024.0,58.8342,59.0668,58.6887,59.0183,1083024.0
2021-03-18 10:00:00,60.88,61.84,60.8,61.83,2096378.0,59.0183,59.949,58.9408,59.9393,2096378.0
2021-03-18 10:10:00,61.83,61.83,61.34,61.64,1385357.0,59.9393,59.9393,59.4643,59.7551,1385357.0
2021-03-18 10:20:00,61.64,62.12,61.58,61.99,1142107.0,59.7551,60.2204,59.6969,60.0944,1142107.0
2021-03-18 10:30:00,61.98,62.24,61.81,62.04,958034.0,60.0847,60.3368,59.9199,60.1429,958034.0
2021-03-18 10:40:00,62.04,62.12,61.81,62.04,923038.0,60.1429,60.2204,59.9199,60.1429,923038.0
2021-03-18 10:50:00,62.04,62.23,61.84,61.88,1035923.0,60.1429,60.3271,59.949,59.9878,1035923.0
2021-03-18 11:00:00,61.88,61.89,61.67,61.86,495299.0,59.9878,59.9975,59.7842,59.9684,495299.0
2021-03-18 11:10:00,61.86,61.87,61.67,61.81,323230.0,59.9684,59.9781,59.7842,59.9199,323230.0
2021-03-18 11:20:00,61.81,62.03,61.79,61.98,534553.0,59.9199,60.1332,59.9005,60.0847,534553.0
2021-03-18 11:30:00,61.98,62.09,61.73,61.73,354626.0,60.0847,60.1913,59.8424,59.8424,354626.0
2021-03-18 11:40:00,61.73,62.02,61.65,62.01,537970.0,59.8424,60.1235,59.7648,60.1138,537970.0
2021-03-18 11:50:00,62.01,62.19,61.96,62.18,655722.0,60.1138,60.2883,60.0653,60.2786,655722.0
2021-03-18 12:00:00,62.18,62.21,61.82,61.9,660113.0,60.2786,60.3077,59.9296,60.0072,660113.0
2021-03-18 12:10:00,61.91,61.93,61.72,61.74,405719.0,60.0169,60.0362,59.8327,59.852,405719.0
2021-03-18 12:20:00,61.73,61.79,61.6,61.77,527128.0,59.8424,59.9005,59.7163,59.8811,527128.0
2021-03-18 12:30:00,61.77,61.85,61.31,61.37,532077.0,59.8811,59.9587,59.4352,59.4934,532077.0
2021-03-18 12:40:00,61.38,61.41,60.81,60.86,860226.0,59.5031,59.5321,58.9505,58.999,860226.0
2021-03-18 12:50:00,60.85,61.16,60.83,61.13,1078500.0,58.9893,59.2898,58.9699,59.2607,1078500.0
2021-03-18 13:00:00,61.14,61.15,60.98,61.12,594354.0,59.2704,59.2801,59.1153,59.251,594354.0
2021-03-18 13:10:00,61.12,61.14,60.97,61.13,338840.0,59.251,59.2704,59.1056,59.2607,338840.0
2021-03-18 13:20:00,61.14,61.19,60.88,60.97,372188.0,59.2704,59.3189,59.0183,59.1056,372188.0
2021-03-18 13:30:00,60.98,61.02,60.92,60.97,401432.0,59.1153,59.1541,59.0571,59.1056,401432.0
2021-03-18 13:40:00,60.98,61.15,60.97,61.02,353596.0,59.1153,59.2801,59.1056,59.1541,353596.0
2021-03-18 13:50:00,61.01,61.07,60.91,60.99,237711.0,59.1444,59.2025,59.0474,59.125,237711.0
2021-03-18 14:00:00,61.0,61.09,60.93,60.98,211717.0,59.1347,59.2219,59.0668,59.1153,211717.0
2021-03-18 14:10:00,60.97,60.97,60.29,60.33,583991.0,59.1056,59.1056,58.4464,58.4852,583991.0
2021-03-18 14:20:00,60.33,60.4,60.06,60.09,571549.0,58.4852,58.553,58.2234,58.2525,571549.0
2021-03-18 14:30:00,60.09,60.28,59.8,59.9,846484.0,58.2525,58.4367,57.9714,58.0683,846484.0
2021-03-18 14:40:00,59.9,59.9,59.6,59.88,653477.0,58.0683,58.0683,57.7775,58.0489,653477.0
2021-03-18 14:50:00,59.87,59.91,59.62,59.63,402564.0,58.0392,58.078,57.7969,57.8066,402564.0
2021-03-18 15:00:00,59.64,59.67,59.33,59.51,500371.0,57.8163,57.8453,57.5157,57.6902,500371.0
2021-03-18 15:10:00,59.51,59.64,59.41,59.42,441556.0,57.6902,57.8163,57.5933,57.603,441556.0
2021-03-18 15:20:00,59.42,59.47,59.21,59.35,376048.0,57.603,57.6515,57.3994,57.5351,376048.0
2021-03-18 15:30:00,59.35,59.35,59.02,59.05,610140.0,57.5351,57.5351,57.2152,57.2443,610140.0
2021-03-18 15:40:00,59.05,59.13,58.88,59.0,1069314.0,57.2443,57.3219,57.0795,57.1958,1069314.0
2021-03-18 15:50:00,59.01,59.32,58.98,59.27,1442065.0,57.2055,57.5061,57.1764,57.4576,1442065.0
2021-03-19 09:30:00,59.34,59.34,58.53,58.92,1794896.0,57.5254,57.5254,56.7402,57.1183,1794896.0
2021-03-19 09:40:00,58.93,58.95,58.18,58.21,718101.0,57.128,57.1474,56.4009,56.43,718101.0
2021-03-19 09:50:00,58.22,59.38,58.22,59.0,804643.0,56.4397,57.5642,56.4397,57.1958,804643.0
2021-03-19 10:00:00,58.98,59.12,58.81,59.07,419715.0,57.1764,57.3122,57.0116,57.2637,419715.0
2021-03-19 10:10:00,59.09,59.78,59.01,59.78,644857.0,57.2831,57.952,57.2055,57.952,644857.0
2021-03-19 10:20:00,59.79,60.07,59.67,59.89,588050.0,57.9617,58.2331,57.8453,58.0586,588050.0
2021-03-19 10:30:00,59.9,59.95,59.4,59.83,389081.0,58.0683,58.1168,57.5836,58.0005,389081.0
2021-03-19 10:40:00,59.83,60.15,59.76,60.06,337355.0,58.0005,58.3107,57.9326,58.2234,337355.0
2021-03-19 10:50:00,60.07,60.32,60.03,60.19,491522.0,58.2331,58.4755,58.1943,58.3494,491522.0
2021-03-19 11:00:00,60.19,60.2,59.93,60.01,447706.0,58.3494,58.3591,58.0974,58.175,447706.0
2021-03-19 11:10:00,60.01,60.06,59.7,59.73,484357.0,58.175,58.2234,57.8744,57.9035,484357.0
2021-03-19 11:20:00,59.73,59.85,59.51,59.84,310501.0,57.9035,58.0198,57.6902,58.0102,310501.0
2021-03-19 11:30:00,59.83,59.92,59.69,59.83,326549.0,58.0005,58.0877,57.8647,58.0005,326549.0
2021-03-19 11:40:00,59.83,60.07,59.76,60.0,412281.0,58.0005,58.2331,57.9326,58.1653,412281.0
2021-03-19 11:50:00,60.01,60.08,59.92,59.97,243464.0,58.175,58.2428,58.0877,58.1362,243464.0
2021-03-19 12:00:00,59.97,60.22,59.97,60.1,308271.0,58.1362,58.3785,58.1362,58.2622,308271.0
2021-03-19 12:10:00,60.1,60.11,59.9,60.05,264041.0,58.2622,58.2719,58.0683,58.2137,264041.0
2021-03-19 12:20:00,60.04,60.19,60.03,60.15,254685.0,58.204,58.3494,58.1943,58.3107,254685.0
2021-03-19 12:30:00,60.14,60.3,59.97,60.01,400625.0,58.301,58.4561,58.1362,58.175,400625.0
2021-03-19 12:40:00,60.01,60.2,60.0,60.19,178071.0,58.175,58.3591,58.1653,58.3494,178071.0
2021-03-19 12:50:00,60.19,60.19,59.96,59.97,239728.0,58.3494,58.3494,58.1265,58.1362,239728.0
2021-03-19 13:00:00,59.98,60.01,59.88,59.95,254036.0,58.1459,58.175,58.0489,58.1168,254036.0
2021-03-19 13:10:00,59.96,60.01,59.81,59.89,214806.0,58.1265,58.175,57.9811,58.0586,214806.0
2021-03-19 13:20:00,59.89,59.95,59.81,59.87,156842.0,58.0586,58.1168,57.9811,58.0392,156842.0
2021-03-19 13:30:00,59.87,60.0,59.82,59.9,211949.0,58.0392,58.1653,57.9908,58.0683,211949.0
2021-03-19 13:40:00,59.91,60.02,59.87,59.98,195835.0,58.078,58.1846,58.0392,58.1459,195835.0
2021-03-19 13:50:00,59.98,60.01,59.91,59.98,166836.0,58.1459,58.175,58.078,58.1459,166836.0
2021-03-19 14:00:00,59.99,60.06,59.93,59.99,291861.0,58.1556,58.2234,58.0974,58.1556,291861.0
2021-03-19 14:10:00,60.0,60.05,59.94,59.97,229081.0,58.1653,58.2137,58.1071,58.1362,229081.0
2021-03-19 14:20:00,59.97,59.98,59.81,59.88,169431.0,58.1362,58.1459,57.9811,58.0489,169431.0
2021-03-19 14:30:00,59.88,59.97,59.83,59.92,168127.0,58.0489,58.1362,58.0005,58.0877,168127.0
2021-03-19 14:40:00,59.92,60.02,59.91,59.97,159658.0,58.0877,58.1846,58.078,58.1362,159658.0
2021-03-19 14:50:00,59.96,60.15,59.93,60.14,221688.0,58.1265,58.3107,58.0974,58.301,221688.0
2021-03-19 15:00:00,60.14,60.15,59.95,59.97,197496.0,58.301,58.3107,58.1168,58.1362,197496.0
2021-03-19 15:10:00,59.97,60.1,59.95,60.05,219222.0,58.1362,58.2622,58.1168,58.2137,219222.0
2021-03-19 15:20:00,60.04,60.06,59.97,60.03,220454.0,58.204,58.2234,58.1362,58.1943,220454.0
2021-03-19 15:30:00,60.03,60.22,60.0,60.11,444116.0,58.1943,58.3785,58.1653,58.2719,444116.0
2021-03-19 15:40:00,60.11,60.14,59.86,59.94,610414.0,58.2719,58.301,58.0295,58.1071,610414.0
2021-03-19 15:50:00,59.94,60.07,59.8,59.82,1619768.0,58.1071,58.2331,57.9714,57.9908,1619768.0
2021-03-22 09:30:00,58.67,58.93,57.72,57.92,2694973.0,56.8759,57.128,55.955,56.1489,2694973.0
2021-03-22 09:40:00,57.93,57.93,57.37,57.74,2144531.0,56.1586,56.1586,55.6157,55.9744,2144531.0
2021-03-22 09:50:00,57.75,57.82,57.08,57.24,1437688.0,55.9841,56.0519,55.3345,55.4897,1437688.0
2021-03-22 10:00:00,57.25,57.28,56.76,56.78,1200465.0,55.4993,55.5284,55.0243,55.0437,1200465.0
2021-03-22 10:10:00,56.78,56.96,56.78,56.81,940153.0,55.0437,55.2182,55.0437,55.0728,940153.0
2021-03-22 10:20:00,56.81,56.95,56.51,56.63,1019865.0,55.0728,55.2085,54.782,54.8983,1019865.0
2021-03-22 10:30:00,56.64,56.97,56.63,56.96,842775.0,54.908,55.2279,54.8983,55.2182,842775.0
2021-03-22 10:40:00,56.96,57.38,56.89,57.19,962874.0,55.2182,55.6254,55.1504,55.4412,962874.0
2021-03-22 10:50:00,57.19,57.24,56.88,57.01,525725.0,55.4412,55.4897,55.1407,55.2667,525725.0
2021-03-22 11:00:00,57.01,57.29,56.92,57.2,508579.0,55.2667,55.5381,55.1794,55.4509,508579.0
2021-03-22 11:10:00,57.2,57.22,56.99,57.18,325903.0,55.4509,55.4703,55.2473,55.4315,325903.0
2021-03-22 11:20:00,57.18,57.28,57.11,57.23,386010.0,55.4315,55.5284,55.3636,55.48,386010.0
2021-03-22 11:30:00,57.23,57.56,57.15,57.39,804534.0,55.48,55.7999,55.4024,55.6351,804534.0
2021-03-22 11:40:00,57.4,57.69,57.3,57.6,531053.0,55.6448,55.9259,55.5478,55.8386,531053.0
2021-03-22 11:50:00,57.6,57.76,57.53,57.63,351485.0,55.8386,55.9938,55.7708,55.8677,351485.0
2021-03-22 12:00:00,57.63,57.81,57.59,57.79,479523.0,55.8677,56.0422,55.829,56.0228,479523.0
2021-03-22 12:10:00,57.79,57.84,57.45,57.45,404544.0,56.0228,56.0713,55.6932,55.6932,404544.0
2021-03-22 12:20:00,57.45,57.88,57.38,57.87,1246443.0,55.6932,56.1101,55.6254,56.1004,1246443.0
2021-03-22 12:30:00,57.88,57.92,57.71,57.92,294249.0,56.1101,56.1489,55.9453,56.1489,294249.0
2021-03-22 12:40:00,57.9,58.17,57.87,58.12,456140.0,56.1295,56.3912,56.1004,56.3427,456140.0
2021-03-22 12:50:00,58.1,58.14,57.89,58.0,303285.0,56.3234,56.3621,56.1198,56.2264,303285.0
2021-03-22 13:00:00,57.99,58.04,57.88,57.99,257693.0,56.2167,56.2652,56.1101,56.2167,257693.0
2021-03-22 13:10:00,57.97,58.23,57.94,58.21,221419.0,56.1973,56.4494,56.1683,56.43,221419.0
2021-03-22 13:20:00,58.21,58.42,58.2,58.3,614846.0,56.43,56.6336,56.4203,56.5172,614846.0
2021-03-22 13:30:00,58.31,58.37,58.24,58.34,196076.0,56.5269,56.5851,56.4591,56.556,196076.0
2021-03-22 13:40:00,58.35,58.57,58.33,58.56,373450.0,56.5657,56.779,56.5463,56.7693,373450.0
2021-03-22 13:50:00,58.57,58.58,58.35,58.45,287388.0,56.779,56.7887,56.5657,56.6627,287388.0
2021-03-22 14:00:00,58.45,58.56,58.41,58.51,201992.0,56.6627,56.7693,56.6239,56.7208,201992.0
2021-03-22 14:10:00,58.49,58.58,58.37,58.45,238235.0,56.7014,56.7887,56.5851,56.6627,238235.0
2021-03-22 14:20:00,58.46,58.55,58.38,58.54,287669.0,56.6723,56.7596,56.5948,56.7499,287669.0
2021-03-22 14:30:00,58.54,58.62,58.52,58.6,282798.0,56.7499,56.8275,56.7305,56.8081,282798.0
2021-03-22 14:40:00,58.59,58.6,58.47,58.57,219235.0,56.7984,56.8081,56.682,56.779,219235.0
2021-03-22 14:50:00,58.57,58.67,58.53,58.66,248862.0,56.779,56.8759,56.7402,56.8662,248862.0
2021-03-22 15:00:00,58.66,58.73,58.63,58.68,359798.0,56.8662,56.9341,56.8372,56.8856,359798.0
2021-03-22 15:10:00,58.68,58.7,58.45,58.46,359875.0,56.8856,56.905,56.6627,56.6723,359875.0
2021-03-22 15:20:00,58.47,58.55,58.32,58.34,398025.0,56.682,56.7596,56.5366,56.556,398025.0
2021-03-22 15:30:00,58.33,58.36,58.11,58.12,670287.0,56.5463,56.5754,56.3331,56.3427,670287.0
2021-03-22 15:40:00,58.12,58.25,58.11,58.13,423287.0,56.3427,56.4688,56.3331,56.3524,423287.0
2021-03-22 15:50:00,58.13,58.2,58.01,58.1,733052.0,56.3524,56.4203,56.2361,56.3234,733052.0
2021-03-23 09:30:00,57.0,57.77,56.67,57.5,1002747.0,55.257,56.0034,54.9371,55.7417,1002747.0
2021-03-23 09:40:00,57.49,57.71,57.31,57.5,436061.0,55.732,55.9453,55.5575,55.7417,436061.0
2021-03-23 09:50:00,57.49,57.5,57.05,57.21,761285.0,55.732,55.7417,55.3055,55.4606,761285.0
2021-03-23 10:00:00,57.21,57.53,57.2,57.29,346195.0,55.4606,55.7708,55.4509,55.5381,346195.0
2021-03-23 10:10:00,57.29,57.3,57.1,57.2,467576.0,55.5381,55.5478,55.3539,55.4509,467576.0
2021-03-23 10:20:00,57.2,57.22,56.71,57.03,677252.0,55.4509,55.4703,54.9759,55.2861,677252.0
2021-03-23 10:30:00,57.02,57.05,56.54,56.66,708146.0,55.2764,55.3055,54.8111,54.9274,708146.0
2021-03-23 10:40:00,56.67,56.75,56.53,56.72,442903.0,54.9371,55.0146,54.8014,54.9856,442903.0
2021-03-23 10:50:00,56.72,56.72,56.56,56.68,397792.0,54.9856,54.9856,54.8304,54.9468,397792.0
2021-03-23 11:00:00,56.69,56.71,56.37,56.64,444635.0,54.9565,54.9759,54.6463,54.908,444635.0
2021-03-23 11:10:00,56.64,57.03,56.55,56.94,393822.0,54.908,55.2861,54.8208,55.1988,393822.0
2021-03-23 11:20:00,56.94,57.2,56.93,57.17,610829.0,55.1988,55.4509,55.1891,55.4218,610829.0
2021-03-23 11:30:00,57.17,57.2,57.03,57.07,270480.0,55.4218,55.4509,55.2861,55.3249,270480.0
2021-03-23 11:40:00,57.06,57.19,57.01,57.17,311059.0,55.3152,55.4412,55.2667,55.4218,311059.0
2021-03-23 11:50:00,57.17,57.17,56.97,57.09,260119.0,55.4218,55.4218,55.2279,55.3442,260119.0
2021-03-23 12:00:00,57.1,57.23,56.97,57.02,237864.0,55.3539,55.48,55.2279,55.2764,237864.0
2021-03-23 12:10:00,57.02,57.04,56.91,57.01,208202.0,55.2764,55.2958,55.1697,55.2667,208202.0
2021-03-23 12:20:00,57.0,57.02,56.87,56.94,161809.0,55.257,55.2764,55.131,55.1988,161809.0
2021-03-23 12:30:00,56.94,57.1,56.93,57.07,207052.0,55.1988,55.3539,55.1891,55.3249,207052.0
2021-03-23 12:40:00,57.07,57.1,56.94,56.99,166977.0,55.3249,55.3539,55.1988,55.2473,166977.0
2021-03-23 12:50:00,57.0,57.11,56.99,57.09,134559.0,55.257,55.3636,55.2473,55.3442,134559.0
2021-03-23 13:00:00,57.1,57.14,57.04,57.08,123741.0,55.3539,55.3927,55.2958,55.3345,123741.0
2021-03-23 13:10:00,57.08,57.08,56.97,57.03,110915.0,55.3345,55.3345,55.2279,55.2861,110915.0
2021-03-23 13:20:00,57.03,57.03,56.88,56.94,127130.0,55.2861,55.2861,55.1407,55.1988,127130.0
2021-03-23 13:30:00,56.93,56.95,56.69,56.71,220855.0,55.1891,55.2085,54.9565,54.9759,220855.0
2021-03-23 13:40:00,56.72,56.72,56.46,56.56,297661.0,54.9856,54.9856,54.7335,54.8304,297661.0
2021-03-23 13:50:00,56.55,56.7,56.43,56.66,353003.0,54.8208,54.9662,54.7044,54.9274,353003.0
2021-03-23 14:00:00,56.66,56.68,56.51,56.67,251409.0,54.9274,54.9468,54.782,54.9371,251409.0
2021-03-23 14:10:00,56.69,56.7,56.51,56.56,351113.0,54.9565,54.9662,54.782,54.8304,351113.0
2021-03-23 14:20:00,56.56,56.64,56.26,56.41,525217.0,54.8304,54.908,54.5396,54.685,525217.0
2021-03-23 14:30:00,56.4,56.49,56.21,56.23,373930.0,54.6753,54.7626,54.4912,54.5105,373930.0
2021-03-23 14:40:00,56.23,56.39,56.15,56.36,303570.0,54.5105,54.6656,54.433,54.6366,303570.0
2021-03-23 14:50:00,56.36,56.38,56.11,56.13,212775.0,54.6366,54.656,54.3942,54.4136,212775.0
2021-03-23 15:00:00,56.13,56.28,56.06,56.14,385896.0,54.4136,54.559,54.3457,54.4233,385896.0
2021-03-23 15:10:00,56.14,56.15,55.86,55.91,737503.0,54.4233,54.433,54.1519,54.2003,737503.0
2021-03-23 15:20:00,55.91,56.06,55.71,55.98,707590.0,54.2003,54.3457,54.0064,54.2682,707590.0
2021-03-23 15:30:00,55.98,55.99,55.72,55.73,516895.0,54.2682,54.2779,54.0161,54.0258,516895.0
2021-03-23 15:40:00,55.73,56.07,55.7,55.94,610922.0,54.0258,54.3554,53.9967,54.2294,610922.0
2021-03-23 15:50:00,55.94,56.18,55.85,56.15,1324920.0,54.2294,54.4621,54.1422,54.433,1324920.0
2021-03-24 09:30:00,56.68,57.17,56.47,56.98,1875827.0,54.9468,55.4218,54.7432,55.2376,1875827.0
2021-03-24 09:40:00,57.0,57.21,56.61,56.61,990496.0,55.257,55.4606,54.8789,54.8789,990496.0
2021-03-24 09:50:00,56.65,56.7,56.15,56.46,789527.0,54.9177,54.9662,54.433,54.7335,789527.0
2021-03-24 10:00:00,56.46,57.02,56.45,56.9,432677.0,54.7335,55.2764,54.7238,55.1601,432677.0
2021-03-24 10:10:00,56.91,57.18,56.72,56.78,587334.0,55.1697,55.4315,54.9856,55.0437,587334.0
2021-03-24 10:20:00,56.78,56.87,56.6,56.84,485835.0,55.0437,55.131,54.8692,55.1019,485835.0
2021-03-24 10:30:00,56.83,57.23,56.66,57.22,428339.0,55.0922,55.48,54.9274,55.4703,428339.0
2021-03-24 10:40:00,57.23,57.48,56.99,57.35,596830.0,55.48,55.7223,55.2473,55.5963,596830.0
2021-03-24 10:50:00,57.34,57.48,57.26,57.39,329223.0,55.5866,55.7223,55.509,55.6351,329223.0
2021-03-24 11:00:00,57.4,57.45,57.05,57.15,362145.0,55.6448,55.6932,55.3055,55.4024,362145.0
2021-03-24 11:10:00,57.13,57.24,56.76,56.8,464672.0,55.383,55.4897,55.0243,55.0631,464672.0
2021-03-24 11:20:00,56.8,56.86,56.74,56.82,275700.0,55.0631,55.1213,55.0049,55.0825,275700.0
2021-03-24 11:30:00,56.83,56.9,56.71,56.78,172995.0,55.0922,55.1601,54.9759,55.0437,172995.0
2021-03-24 11:40:00,56.78,56.82,56.53,56.61,305644.0,55.0437,55.0825,54.8014,54.8789,305644.0
2021-03-24 11:50:00,56.61,56.65,56.37,56.55,309457.0,54.8789,54.9177,54.6463,54.8208,309457.0
2021-03-24 12:00:00,56.55,56.77,56.48,56.74,231003.0,54.8208,55.034,54.7529,55.0049,231003.0
2021-03-24 12:10:00,56.76,57.02,56.75,56.88,578482.0,55.0243,55.2764,55.0146,55.1407,578482.0
2021-03-24 12:20:00,56.87,56.98,56.77,56.98,179122.0,55.131,55.2376,55.034,55.2376,179122.0
2021-03-24 12:30:00,56.99,56.99,56.65,56.9,233305.0,55.2473,55.2473,54.9177,55.1601,233305.0
2021-03-24 12:40:00,56.91,57.02,56.78,56.8,199877.0,55.1697,55.2764,55.0437,55.0631,199877.0
2021-03-24 12:50:00,56.79,56.92,56.72,56.9,173047.0,55.0534,55.1794,54.9856,55.1601,173047.0
2021-03-24 13:00:00,56.9,56.91,56.61,56.68,202376.0,55.1601,55.1697,54.8789,54.9468,202376.0
2021-03-24 13:10:00,56.69,56.69,56.5,56.53,266213.0,54.9565,54.9565,54.7723,54.8014,266213.0
2021-03-24 13:20:00,56.52,56.78,56.5,56.73,430584.0,54.7917,55.0437,54.7723,54.9953,430584.0
2021-03-24 13:30:00,56.74,57.04,56.73,57.04,250905.0,55.0049,55.2958,54.9953,55.2958,250905.0
2021-03-24 13:40:00,57.04,57.12,56.86,57.07,368780.0,55.2958,55.3733,55.1213,55.3249,368780.0
2021-03-24 13:50:00,57.07,57.14,56.99,57.13,266084.0,55.3249,55.3927,55.2473,55.383,266084.0
2021-03-24 14:00:00,57.12,57.12,56.93,57.02,144033.0,55.3733,55.3733,55.1891,55.2764,144033.0
2021-03-24 14:10:00,57.03,57.04,56.76,56.91,197786.0,55.2861,55.2958,55.0243,55.1697,197786.0
2021-03-24 14:20:00,56.9,57.01,56.73,56.74,148506.0,55.1601,55.2667,54.9953,55.0049,148506.0
2021-03-24 14:30:00,56.74,56.74,56.55,56.59,259168.0,55.0049,55.0049,54.8208,54.8595,259168.0
2021-03-24 14:40:00,56.6,56.69,56.4,56.64,362265.0,54.8692,54.9565,54.6753,54.908,362265.0
2021-03-24 14:50:00,56.63,56.64,56.29,56.3,362106.0,54.8983,54.908,54.5687,54.5784,362106.0
2021-03-24 15:00:00,56.31,56.42,56.27,56.32,400260.0,54.5881,54.6947,54.5493,54.5978,400260.0
2021-03-24 15:10:00,56.34,56.44,56.26,56.34,226744.0,54.6172,54.7141,54.5396,54.6172,226744.0
2021-03-24 15:20:00,56.32,56.35,56.05,56.08,299279.0,54.5978,54.6269,54.336,54.3651,299279.0
2021-03-24 15:30:00,56.08,56.12,55.9,55.99,622325.0,54.3651,54.4039,54.1906,54.2779,622325.0
2021-03-24 15:40:00,55.99,56.03,55.85,55.85,378231.0,54.2779,54.3167,54.1422,54.1422,378231.0
2021-03-24 15:50:00,55.85,55.91,55.71,55.82,830301.0,54.1422,54.2003,54.0064,54.1131,830301.0
2021-03-25 09:30:00,54.6,54.95,54.25,54.88,1114170.0,52.9304,53.2697,52.5911,53.2018,1114170.0
2021-03-25 09:40:00,54.88,55.18,54.83,54.95,581097.0,53.2018,53.4926,53.1534,53.2697,581097.0
2021-03-25 09:50:00,54.94,55.1,54.65,54.86,435080.0,53.26,53.4151,52.9789,53.1824,435080.0
2021-03-25 10:00:00,54.86,55.32,54.75,55.25,417000.0,53.1824,53.6284,53.0758,53.5605,417000.0
2021-03-25 10:10:00,55.24,55.38,54.86,55.11,400847.0,53.5508,53.6865,53.1824,53.4248,400847.0
2021-03-25 10:20:00,55.11,55.54,55.11,55.42,267563.0,53.4248,53.8416,53.4248,53.7253,267563.0
2021-03-25 10:30:00,55.43,55.46,55.04,55.18,271494.0,53.735,53.7641,53.3569,53.4926,271494.0
2021-03-25 10:40:00,55.17,55.17,54.63,54.67,357823.0,53.483,53.483,52.9595,52.9982,357823.0
2021-03-25 10:50:00,54.66,54.81,54.55,54.77,801198.0,52.9885,53.134,52.8819,53.0952,801198.0
2021-03-25 11:00:00,54.77,54.78,54.46,54.58,376192.0,53.0952,53.1049,52.7947,52.911,376192.0
2021-03-25 11:10:00,54.56,55.06,54.53,55.03,347418.0,52.8916,53.3763,52.8625,53.3472,347418.0
2021-03-25 11:20:00,55.02,55.24,54.94,55.23,324484.0,53.3375,53.5508,53.26,53.5411,324484.0
2021-03-25 11:30:00,55.21,55.63,55.2,55.51,344754.0,53.5217,53.9289,53.512,53.8126,344754.0
2021-03-25 11:40:00,55.5,55.55,55.26,55.43,212783.0,53.8029,53.8513,53.5702,53.735,212783.0
2021-03-25 11:50:00,55.43,55.83,55.39,55.81,331824.0,53.735,54.1228,53.6962,54.1034,331824.0
2021-03-25 12:00:00,55.8,55.93,55.74,55.79,489235.0,54.0937,54.2197,54.0355,54.084,489235.0
2021-03-25 12:10:00,55.8,56.05,55.74,55.98,244749.0,54.0937,54.336,54.0355,54.2682,244749.0
2021-03-25 12:20:00,55.97,56.19,55.92,56.1,239350.0,54.2585,54.4718,54.21,54.3845,239350.0
2021-03-25 12:30:00,56.11,56.28,56.08,56.23,202325.0,54.3942,54.559,54.3651,54.5105,202325.0
2021-03-25 12:40:00,56.21,56.61,56.21,56.55,250933.0,54.4912,54.8789,54.4912,54.8208,250933.0
2021-03-25 12:50:00,56.55,56.58,56.32,56.37,235627.0,54.8208,54.8498,54.5978,54.6463,235627.0
2021-03-25 13:00:00,56.37,56.38,56.14,56.28,294015.0,54.6463,54.656,54.4233,54.559,294015.0
2021-03-25 13:10:00,56.28,56.43,56.2,56.35,277395.0,54.559,54.7044,54.4815,54.6269,277395.0
2021-03-25 13:20:00,56.36,56.4,56.11,56.12,198385.0,54.6366,54.6753,54.3942,54.4039,198385.0
2021-03-25 13:30:00,56.14,56.18,55.94,56.08,174648.0,54.4233,54.4621,54.2294,54.3651,174648.0
2021-03-25 13:40:00,56.08,56.25,56.01,56.09,170912.0,54.3651,54.5299,54.2973,54.3748,170912.0
2021-03-25 13:50:00,56.1,56.14,55.86,55.88,140609.0,54.3845,54.4233,54.1519,54.1712,140609.0
2021-03-25 14:00:00,55.88,56.06,55.83,55.95,245269.0,54.1712,54.3457,54.1228,54.2391,245269.0
2021-03-25 14:10:00,55.94,56.28,55.92,56.28,146917.0,54.2294,54.559,54.21,54.559,146917.0
2021-03-25 14:20:00,56.29,56.29,55.88,55.9,182306.0,54.5687,54.5687,54.1712,54.1906,182306.0
2021-03-25 14:30:00,55.9,56.37,55.85,56.28,235720.0,54.1906,54.6463,54.1422,54.559,235720.0
2021-03-25 14:40:00,56.26,56.4,56.26,56.3,209755.0,54.5396,54.6753,54.5396,54.5784,209755.0
2021-03-25 14:50:00,56.3,56.49,56.3,56.44,227084.0,54.5784,54.7626,54.5784,54.7141,227084.0
2021-03-25 15:00:00,56.44,56.5,56.3,56.37,254240.0,54.7141,54.7723,54.5784,54.6463,254240.0
2021-03-25 15:10:00,56.36,56.72,56.36,56.69,233572.0,54.6366,54.9856,54.6366,54.9565,233572.0
2021-03-25 15:20:00,56.68,56.78,56.59,56.7,430365.0,54.9468,55.0437,54.8595,54.9662,430365.0
2021-03-25 15:30:00,56.7,56.72,56.55,56.68,274095.0,54.9662,54.9856,54.8208,54.9468,274095.0
2021-03-25 15:40:00,56.7,56.79,56.6,56.71,279247.0,54.9662,55.0534,54.8692,54.9759,279247.0
2021-03-25 15:50:00,56.72,56.82,56.57,56.6,588668.0,54.9856,55.0825,54.8401,54.8692,588668.0
2021-03-26 09:30:00,57.01,57.34,56.68,56.79,798587.0,55.2667,55.5866,54.9468,55.0534,798587.0
2021-03-26 09:40:00,56.76,56.84,56.44,56.63,489087.0,55.0243,55.1019,54.7141,54.8983,489087.0
2021-03-26 09:50:00,56.62,56.68,56.29,56.52,302420.0,54.8886,54.9468,54.5687,54.7917,302420.0
2021-03-26 10:00:00,56.54,56.84,56.51,56.8,272572.0,54.8111,55.1019,54.782,55.0631,272572.0
2021-03-26 10:10:00,56.77,56.97,56.73,56.95,243415.0,55.034,55.2279,54.9953,55.2085,243415.0
2021-03-26 10:20:00,56.96,57.2,56.92,57.12,196548.0,55.2182,55.4509,55.1794,55.3733,196548.0
2021-03-26 10:30:00,57.12,57.17,56.75,56.83,258109.0,55.3733,55.4218,55.0146,55.0922,258109.0
2021-03-26 10:40:00,56.84,56.92,56.55,56.58,268607.0,55.1019,55.1794,54.8208,54.8498,268607.0
2021-03-26 10:50:00,56.57,56.64,56.45,56.55,231654.0,54.8401,54.908,54.7238,54.8208,231654.0
2021-03-26 11:00:00,56.55,56.57,56.36,56.44,240993.0,54.8208,54.8401,54.6366,54.7141,240993.0
2021-03-26 11:10:00,56.43,56.45,56.16,56.22,299089.0,54.7044,54.7238,54.4427,54.5008,299089.0
2021-03-26 11:20:00,56.21,56.35,56.17,56.33,247680.0,54.4912,54.6269,54.4524,54.6075,247680.0
2021-03-26 11:30:00,56.33,56.56,56.26,56.54,217317.0,54.6075,54.8304,54.5396,54.8111,217317.0
2021-03-26 11:40:00,56.55,56.56,56.33,56.35,180202.0,54.8208,54.8304,54.6075,54.6269,180202.0
2021-03-26 11:50:00,56.34,56.41,56.21,56.24,182918.0,54.6172,54.685,54.4912,54.5202,182918.0
2021-03-26 12:00:00,56.23,56.33,56.1,56.15,181331.0,54.5105,54.6075,54.3845,54.433,181331.0
2021-03-26 12:10:00,56.16,56.35,56.14,56.26,215252.0,54.4427,54.6269,54.4233,54.5396,215252.0
2021-03-26 12:20:00,56.26,56.29,56.2,56.29,157173.0,54.5396,54.5687,54.4815,54.5687,157173.0
2021-03-26 12:30:00,56.29,56.46,56.25,56.26,193607.0,54.5687,54.7335,54.5299,54.5396,193607.0
2021-03-26 12:40:00,56.25,56.4,56.23,56.33,143838.0,54.5299,54.6753,54.5105,54.6075,143838.0
2021-03-26 12:50:00,56.34,56.42,56.23,56.27,108139.0,54.6172,54.6947,54.5105,54.5493,108139.0
2021-03-26 13:00:00,56.28,56.41,56.27,56.4,150408.0,54.559,54.685,54.5493,54.6753,150408.0
2021-03-26 13:10:00,56.4,56.43,56.25,56.32,148141.0,54.6753,54.7044,54.5299,54.5978,148141.0
2021-03-26 13:20:00,56.32,56.34,56.15,56.17,129528.0,54.5978,54.6172,54.433,54.4524,129528.0
2021-03-26 13:30:00,56.18,56.23,56.1,56.11,112876.0,54.4621,54.5105,54.3845,54.3942,112876.0
2021-03-26 13:40:00,56.11,56.11,55.82,55.91,470618.0,54.3942,54.3942,54.1131,54.2003,470618.0
2021-03-26 13:50:00,55.91,56.08,55.89,56.02,194695.0,54.2003,54.3651,54.1809,54.307,194695.0
2021-03-26 14:00:00,56.02,56.02,55.48,55.5,361769.0,54.307,54.307,53.7835,53.8029,361769.0
2021-03-26 14:10:00,55.5,55.57,55.34,55.44,433596.0,53.8029,53.8707,53.6478,53.7447,433596.0
2021-03-26 14:20:00,55.44,55.66,55.4,55.57,260849.0,53.7447,53.958,53.7059,53.8707,260849.0
2021-03-26 14:30:00,55.57,55.71,55.48,55.56,200424.0,53.8707,54.0064,53.7835,53.861,200424.0
2021-03-26 14:40:00,55.57,55.64,55.38,55.44,230805.0,53.8707,53.9386,53.6865,53.7447,230805.0
2021-03-26 14:50:00,55.44,55.88,55.39,55.86,478634.0,53.7447,54.1712,53.6962,54.1519,478634.0
2021-03-26 15:00:00,55.84,56.0,55.7,55.82,375353.0,54.1325,54.2876,53.9967,54.1131,375353.0
2021-03-26 15:10:00,55.82,56.09,55.8,56.08,225313.0,54.1131,54.3748,54.0937,54.3651,225313.0
2021-03-26 15:20:00,56.08,56.15,56.0,56.09,174899.0,54.3651,54.433,54.2876,54.3748,174899.0
2021-03-26 15:30:00,56.09,56.23,56.07,56.13,380629.0,54.3748,54.5105,54.3554,54.4136,380629.0
2021-03-26 15:40:00,56.13,56.25,56.06,56.18,435753.0,54.4136,54.5299,54.3457,54.4621,435753.0
2021-03-26 15:50:00,56.18,56.59,56.14,56.52,997966.0,54.4621,54.8595,54.4233,54.7917,997966.0
2021-03-29 09:30:00,56.07,57.19,55.8,56.98,993633.0,54.3554,55.4412,54.0937,55.2376,993633.0
2021-03-29 09:40:00,56.99,57.2,56.52,56.57,482214.0,55.2473,55.4509,54.7917,54.8401,482214.0
2021-03-29 09:50:00,56.58,56.79,56.43,56.47,363870.0,54.8498,55.0534,54.7044,54.7432,363870.0
2021-03-29 10:00:00,56.43,56.9,56.41,56.43,372605.0,54.7044,55.1601,54.685,54.7044,372605.0
2021-03-29 10:10:00,56.42,56.7,56.41,56.51,297017.0,54.6947,54.9662,54.685,54.782,297017.0
2021-03-29 10:20:00,56.52,56.52,56.15,56.16,301271.0,54.7917,54.7917,54.433,54.4427,301271.0
2021-03-29 10:30:00,56.17,56.28,55.99,56.16,244883.0,54.4524,54.559,54.2779,54.4427,244883.0
2021-03-29 10:40:00,56.17,56.3,56.11,56.18,484517.0,54.4524,54.5784,54.3942,54.4621,484517.0
2021-03-29 10:50:00,56.18,56.3,55.91,56.0,468637.0,54.4621,54.5784,54.2003,54.2876,468637.0
2021-03-29 11:00:00,56.01,56.04,55.8,56.02,286944.0,54.2973,54.3264,54.0937,54.307,286944.0
2021-03-29 11:10:00,56.01,56.07,55.74,55.83,230284.0,54.2973,54.3554,54.0355,54.1228,230284.0
2021-03-29 11:20:00,55.85,55.99,55.77,55.93,248066.0,54.1422,54.2779,54.0646,54.2197,248066.0
2021-03-29 11:30:00,55.94,56.14,55.91,56.02,223747.0,54.2294,54.4233,54.2003,54.307,223747.0
2021-03-29 11:40:00,56.03,56.19,56.01,56.06,144504.0,54.3167,54.4718,54.2973,54.3457,144504.0
2021-03-29 11:50:00,56.05,56.36,56.01,56.31,249196.0,54.336,54.6366,54.2973,54.5881,249196.0
2021-03-29 12:00:00,56.29,56.39,56.16,56.22,318687.0,54.5687,54.6656,54.4427,54.5008,318687.0
2021-03-29 12:10:00,56.22,56.26,56.1,56.15,207863.0,54.5008,54.5396,54.3845,54.433,207863.0
2021-03-29 12:20:00,56.17,56.49,56.15,56.48,168481.0,54.4524,54.7626,54.433,54.7529,168481.0
2021-03-29 12:30:00,56.47,56.58,56.4,56.52,262092.0,54.7432,54.8498,54.6753,54.7917,262092.0
2021-03-29 12:40:00,56.52,56.64,56.34,56.36,198944.0,54.7917,54.908,54.6172,54.6366,198944.0
2021-03-29 12:50:00,56.37,56.42,56.24,56.41,191703.0,54.6463,54.6947,54.5202,54.685,191703.0
2021-03-29 13:00:00,56.43,56.53,56.35,56.41,145655.0,54.7044,54.8014,54.6269,54.685,145655.0
2021-03-29 13:10:00,56.42,56.55,56.3,56.31,165685.0,54.6947,54.8208,54.5784,54.5881,165685.0
2021-03-29 13:20:00,56.3,56.39,56.23,56.26,140943.0,54.5784,54.6656,54.5105,54.5396,140943.0
2021-03-29 13:30:00,56.26,56.48,56.22,56.4,178021.0,54.5396,54.7529,54.5008,54.6753,178021.0
2021-03-29 13:40:00,56.41,56.41,56.1,56.12,216575.0,54.685,54.685,54.3845,54.4039,216575.0
2021-03-29 13:50:00,56.11,56.19,56.01,56.03,133745.0,54.3942,54.4718,54.2973,54.3167,133745.0
2021-03-29 14:00:00,56.03,56.21,55.98,56.2,138024.0,54.3167,54.4912,54.2682,54.4815,138024.0
2021-03-29 14:10:00,56.19,56.29,56.08,56.16,116487.0,54.4718,54.5687,54.3651,54.4427,116487.0
2021-03-29 14:20:00,56.16,56.28,56.14,56.23,109219.0,54.4427,54.559,54.4233,54.5105,109219.0
2021-03-29 14:30:00,56.22,56.25,56.0,56.04,143374.0,54.5008,54.5299,54.2876,54.3264,143374.0
2021-03-29 14:40:00,56.05,56.27,56.04,56.14,114723.0,54.336,54.5493,54.3264,54.4233,114723.0
2021-03-29 14:50:00,56.15,56.22,56.02,56.14,121080.0,54.433,54.5008,54.307,54.4233,121080.0
2021-03-29 15:00:00,56.13,56.35,56.13,56.33,279014.0,54.4136,54.6269,54.4136,54.6075,279014.0
2021-03-29 15:10:00,56.31,56.52,56.28,56.4,450909.0,54.5881,54.7917,54.559,54.6753,450909.0
2021-03-29 15:20:00,56.41,56.54,56.35,56.49,288975.0,54.685,54.8111,54.6269,54.7626,288975.0
2021-03-29 15:30:00,56.49,56.51,56.37,56.44,320847.0,54.7626,54.782,54.6463,54.7141,320847.0
2021-03-29 15:40:00,56.45,56.45,56.06,56.06,501556.0,54.7238,54.7238,54.3457,54.3457,501556.0
2021-03-29 15:50:00,56.05,56.15,55.87,55.95,931385.0,54.336,54.433,54.1615,54.2391,931385.0
2021-03-30 09:30:00,56.6,57.27,56.5,57.03,1165804.0,54.8692,55.5187,54.7723,55.2861,1165804.0
2021-03-30 09:40:00,57.02,57.12,56.66,56.7,472733.0,55.2764,55.3733,54.9274,54.9662,472733.0
2021-03-30 09:50:00,56.7,57.0,56.4,56.98,484397.0,54.9662,55.257,54.6753,55.2376,484397.0
2021-03-30 10:00:00,56.98,57.45,56.97,57.45,542759.0,55.2376,55.6932,55.2279,55.6932,542759.0
2021-03-30 10:10:00,57.44,57.95,57.41,57.78,984519.0,55.6835,56.1779,55.6545,56.0131,984519.0
2021-03-30 10:20:00,57.79,57.79,57.33,57.65,549897.0,56.0228,56.0228,55.5769,55.8871,549897.0
2021-03-30 10:30:00,57.65,58.13,57.59,58.04,753778.0,55.8871,56.3524,55.829,56.2652,753778.0
2021-03-30 10:40:00,58.06,58.35,57.88,58.08,653185.0,56.2846,56.5657,56.1101,56.304,653185.0
2021-03-30 10:50:00,58.09,58.11,57.71,57.78,402360.0,56.3137,56.3331,55.9453,56.0131,402360.0
2021-03-30 11:00:00,57.79,57.91,57.71,57.9,223128.0,56.0228,56.1392,55.9453,56.1295,223128.0
2021-03-30 11:10:00,57.88,57.99,57.78,57.98,221814.0,56.1101,56.2167,56.0131,56.207,221814.0
2021-03-30 11:20:00,57.97,58.01,57.75,57.9,262261.0,56.1973,56.2361,55.9841,56.1295,262261.0
2021-03-30 11:30:00,57.89,57.98,57.76,57.84,223455.0,56.1198,56.207,55.9938,56.0713,223455.0
2021-03-30 11:40:00,57.85,57.87,57.55,57.57,249587.0,56.081,56.1004,55.7902,55.8096,249587.0
2021-03-30 11:50:00,57.57,57.62,57.41,57.54,577660.0,55.8096,55.858,55.6545,55.7805,577660.0
2021-03-30 12:00:00,57.55,57.83,57.53,57.82,253518.0,55.7902,56.0616,55.7708,56.0519,253518.0
2021-03-30 12:10:00,57.82,57.84,57.63,57.66,152397.0,56.0519,56.0713,55.8677,55.8968,152397.0
2021-03-30 12:20:00,57.65,57.8,57.58,57.79,243270.0,55.8871,56.0325,55.8193,56.0228,243270.0
2021-03-30 12:30:00,57.78,57.96,57.78,57.88,228635.0,56.0131,56.1876,56.0131,56.1101,228635.0
2021-03-30 12:40:00,57.89,57.91,57.72,57.77,114425.0,56.1198,56.1392,55.955,56.0034,114425.0
2021-03-30 12:50:00,57.78,57.81,57.67,57.8,153702.0,56.0131,56.0422,55.9065,56.0325,153702.0
2021-03-30 13:00:00,57.79,57.81,57.55,57.59,148778.0,56.0228,56.0422,55.7902,55.829,148778.0
2021-03-30 13:10:00,57.57,57.76,57.5,57.76,268721.0,55.8096,55.9938,55.7417,55.9938,268721.0
2021-03-30 13:20:00,57.76,57.82,57.73,57.75,152643.0,55.9938,56.0519,55.9647,55.9841,152643.0
2021-03-30 13:30:00,57.75,57.81,57.63,57.75,482021.0,55.9841,56.0422,55.8677,55.9841,482021.0
2021-03-30 13:40:00,57.76,57.84,57.57,57.57,196075.0,55.9938,56.0713,55.8096,55.8096,196075.0
2021-03-30 13:50:00,57.57,57.69,57.52,57.59,137806.0,55.8096,55.9259,55.7611,55.829,137806.0
2021-03-30 14:00:00,57.59,57.76,57.49,57.75,141126.0,55.829,55.9938,55.732,55.9841,141126.0
2021-03-30 14:10:00,57.73,57.86,57.68,57.83,173320.0,55.9647,56.0907,55.9162,56.0616,173320.0
2021-03-30 14:20:00,57.84,57.96,57.83,57.93,427304.0,56.0713,56.1876,56.0616,56.1586,427304.0
2021-03-30 14:30:00,57.94,57.99,57.8,57.81,397661.0,56.1683,56.2167,56.0325,56.0422,397661.0
2021-03-30 14:40:00,57.8,57.97,57.8,57.97,212893.0,56.0325,56.1973,56.0325,56.1973,212893.0
2021-03-30 14:50:00,57.98,58.33,57.97,58.32,399199.0,56.207,56.5463,56.1973,56.5366,399199.0
2021-03-30 15:00:00,58.32,58.41,58.21,58.37,226065.0,56.5366,56.6239,56.43,56.5851,226065.0
2021-03-30 15:10:00,58.37,58.4,58.26,58.27,229748.0,56.5851,56.6142,56.4785,56.4882,229748.0
2021-03-30 15:20:00,58.28,58.6,58.27,58.55,684337.0,56.4979,56.8081,56.4882,56.7596,684337.0
2021-03-30 15:30:00,58.55,58.63,58.43,58.48,418839.0,56.7596,56.8372,56.6433,56.6917,418839.0
2021-03-30 15:40:00,58.49,58.54,58.43,58.47,418383.0,56.7014,56.7499,56.6433,56.682,418383.0
2021-03-30 15:50:00,58.47,58.58,58.31,58.52,1610089.0,56.682,56.7887,56.5269,56.7305,1610089.0
2021-03-31 09:30:00,58.28,58.58,57.97,58.14,866837.0,56.4979,56.7887,56.1973,56.3621,866837.0
2021-03-31 09:40:00,58.14,58.25,57.87,57.94,522358.0,56.3621,56.4688,56.1004,56.1683,522358.0
2021-03-31 09:50:00,57.93,58.09,57.8,58.0,456304.0,56.1586,56.3137,56.0325,56.2264,456304.0
2021-03-31 10:00:00,58.01,58.02,57.6,57.67,468840.0,56.2361,56.2458,55.8386,55.9065,468840.0
2021-03-31 10:10:00,57.67,57.82,57.51,57.79,472193.0,55.9065,56.0519,55.7514,56.0228,472193.0
2021-03-31 10:20:00,57.78,57.84,57.65,57.84,326516.0,56.0131,56.0713,55.8871,56.0713,326516.0
2021-03-31 10:30:00,57.84,58.06,57.8,57.97,580632.0,56.0713,56.2846,56.0325,56.1973,580632.0
2021-03-31 10:40:00,57.97,58.03,57.64,57.65,302868.0,56.1973,56.2555,55.8774,55.8871,302868.0
2021-03-31 10:50:00,57.65,57.91,57.64,57.88,304790.0,55.8871,56.1392,55.8774,56.1101,304790.0
2021-03-31 11:00:00,57.88,57.93,57.71,57.91,332730.0,56.1101,56.1586,55.9453,56.1392,332730.0
2021-03-31 11:10:00,57.9,58.07,57.77,58.02,303269.0,56.1295,56.2943,56.0034,56.2458,303269.0
2021-03-31 11:20:00,58.02,58.17,57.83,57.84,332196.0,56.2458,56.3912,56.0616,56.0713,332196.0
2021-03-31 11:30:00,57.83,57.83,57.67,57.72,240522.0,56.0616,56.0616,55.9065,55.955,240522.0
2021-03-31 11:40:00,57.71,57.9,57.7,57.89,268345.0,55.9453,56.1295,55.9356,56.1198,268345.0
2021-03-31 11:50:00,57.88,57.9,57.63,57.64,171347.0,56.1101,56.1295,55.8677,55.8774,171347.0
2021-03-31 12:00:00,57.65,57.76,57.62,57.73,194275.0,55.8871,55.9938,55.858,55.9647,194275.0
2021-03-31 12:10:00,57.73,57.74,57.58,57.65,257577.0,55.9647,55.9744,55.8193,55.8871,257577.0
2021-03-31 12:20:00,57.65,57.7,57.5,57.52,311011.0,55.8871,55.9356,55.7417,55.7611,311011.0
2021-03-31 12:30:00,57.52,57.67,57.5,57.6,245097.0,55.7611,55.9065,55.7417,55.8386,245097.0
2021-03-31 12:40:00,57.6,57.65,57.58,57.59,174533.0,55.8386,55.8871,55.8193,55.829,174533.0
2021-03-31 12:50:00,57.58,57.62,57.32,57.46,495319.0,55.8193,55.858,55.5672,55.7029,495319.0
2021-03-31 13:00:00,57.44,57.51,57.37,57.45,272436.0,55.6835,55.7514,55.6157,55.6932,272436.0
2021-03-31 13:10:00,57.44,57.45,57.27,57.29,437711.0,55.6835,55.6932,55.5187,55.5381,437711.0
2021-03-31 13:20:00,57.29,57.42,57.26,57.4,252745.0,55.5381,55.6642,55.509,55.6448,252745.0
2021-03-31 13:30:00,57.41,57.66,57.39,57.58,290816.0,55.6545,55.8968,55.6351,55.8193,290816.0
2021-03-31 13:40:00,57.58,57.61,57.46,57.61,156322.0,55.8193,55.8483,55.7029,55.8483,156322.0
2021-03-31 13:50:00,57.6,57.62,57.53,57.57,123365.0,55.8386,55.858,55.7708,55.8096,123365.0
2021-03-31 14:00:00,57.58,57.63,57.35,57.38,333769.0,55.8193,55.8677,55.5963,55.6254,333769.0
2021-03-31 14:10:00,57.39,57.59,57.35,57.55,217518.0,55.6351,55.829,55.5963,55.7902,217518.0
2021-03-31 14:20:00,57.54,57.63,57.51,57.59,264187.0,55.7805,55.8677,55.7514,55.829,264187.0
2021-03-31 14:30:00,57.59,57.7,57.58,57.63,229596.0,55.829,55.9356,55.8193,55.8677,229596.0
2021-03-31 14:40:00,57.63,57.71,57.57,57.68,233462.0,55.8677,55.9453,55.8096,55.9162,233462.0
2021-03-31 14:50:00,57.68,57.74,57.53,57.55,578733.0,55.9162,55.9744,55.7708,55.7902,578733.0
2021-03-31 15:00:00,57.55,57.68,57.53,57.68,224009.0,55.7902,55.9162,55.7708,55.9162,224009.0
2021-03-31 15:10:00,57.67,57.86,57.62,57.85,882558.0,55.9065,56.0907,55.858,56.081,882558.0
2021-03-31 15:20:00,57.84,57.89,57.76,57.78,345476.0,56.0713,56.1198,55.9938,56.0131,345476.0
2021-03-31 15:30:00,57.78,57.92,57.72,57.73,488235.0,56.0131,56.1489,55.955,55.9647,488235.0
2021-03-31 15:40:00,57.73,57.76,57.6,57.63,443155.0,55.9647,55.9938,55.8386,55.8677,443155.0
2021-03-31 15:50:00,57.64,57.71,57.44,57.48,1373146.0,55.8774,55.9453,55.6835,55.7223,1373146.0
2021-04-01 09:30:00,57.92,57.93,57.42,57.42,1070190.0,56.1489,56.1586,55.6642,55.6642,1070190.0
2021-04-01 09:40:00,57.42,57.7,57.36,57.38,604821.0,55.6642,55.9356,55.606,55.6254,604821.0
2021-04-01 09:50:00,57.38,57.48,57.11,57.25,420088.0,55.6254,55.7223,55.3636,55.4993,420088.0
2021-04-01 10:00:00,57.25,57.52,57.07,57.37,439393.0,55.4993,55.7611,55.3249,55.6157,439393.0
2021-04-01 10:10:00,57.38,57.46,57.15,57.33,284164.0,55.6254,55.7029,55.4024,55.5769,284164.0
2021-04-01 10:20:00,57.32,57.37,57.19,57.29,289625.0,55.5672,55.6157,55.4412,55.5381,289625.0
2021-04-01 10:30:00,57.29,57.29,57.03,57.08,428345.0,55.5381,55.5381,55.2861,55.3345,428345.0
2021-04-01 10:40:00,57.09,57.52,57.04,57.34,607598.0,55.3442,55.7611,55.2958,55.5866,607598.0
2021-04-01 10:50:00,57.33,57.34,57.15,57.28,265768.0,55.5769,55.5866,55.4024,55.5284,265768.0
2021-04-01 11:00:00,57.28,57.48,57.16,57.34,712508.0,55.5284,55.7223,55.4121,55.5866,712508.0
2021-04-01 11:10:00,57.33,57.34,57.15,57.2,330673.0,55.5769,55.5866,55.4024,55.4509,330673.0
2021-04-01 11:20:00,57.19,57.93,57.12,57.68,1440768.0,55.4412,56.1586,55.3733,55.9162,1440768.0
2021-04-01 11:30:00,57.67,57.87,57.63,57.86,495886.0,55.9065,56.1004,55.8677,56.0907,495886.0
2021-04-01 11:40:00,57.86,58.1,57.65,57.71,598132.0,56.0907,56.3234,55.8871,55.9453,598132.0
2021-04-01 11:50:00,57.73,57.74,57.51,57.53,367050.0,55.9647,55.9744,55.7514,55.7708,367050.0
2021-04-01 12:00:00,57.52,57.62,57.51,57.59,360284.0,55.7611,55.858,55.7514,55.829,360284.0
2021-04-01 12:10:00,57.59,57.77,57.51,57.75,239328.0,55.829,56.0034,55.7514,55.9841,239328.0
2021-04-01 12:20:00,57.75,57.85,57.73,57.8,244955.0,55.9841,56.081,55.9647,56.0325,244955.0
2021-04-01 12:30:00,57.8,57.81,57.7,57.71,141737.0,56.0325,56.0422,55.9356,55.9453,141737.0
2021-04-01 12:40:00,57.72,57.76,57.62,57.74,155476.0,55.955,55.9938,55.858,55.9744,155476.0
2021-04-01 12:50:00,57.74,57.76,57.63,57.68,142267.0,55.9744,55.9938,55.8677,55.9162,142267.0
2021-04-01 13:00:00,57.68,57.81,57.61,57.74,182024.0,55.9162,56.0422,55.8483,55.9744,182024.0
2021-04-01 13:10:00,57.74,57.81,57.69,57.71,173981.0,55.9744,56.0422,55.9259,55.9453,173981.0
2021-04-01 13:20:00,57.72,57.82,57.7,57.79,151356.0,55.955,56.0519,55.9356,56.0228,151356.0
2021-04-01 13:30:00,57.79,58.06,57.79,58.02,243983.0,56.0228,56.2846,56.0228,56.2458,243983.0
2021-04-01 13:40:00,58.02,58.05,57.87,57.9,284013.0,56.2458,56.2749,56.1004,56.1295,284013.0
2021-04-01 13:50:00,57.91,57.97,57.86,57.93,274869.0,56.1392,56.1973,56.0907,56.1586,274869.0
2021-04-01 14:00:00,57.92,58.05,57.91,58.05,172142.0,56.1489,56.2749,56.1392,56.2749,172142.0
2021-04-01 14:10:00,58.05,58.22,58.04,58.13,416441.0,56.2749,56.4397,56.2652,56.3524,416441.0
2021-04-01 14:20:00,58.11,58.11,58.02,58.08,117832.0,56.3331,56.3331,56.2458,56.304,117832.0
2021-04-01 14:30:00,58.09,58.19,58.07,58.16,167175.0,56.3137,56.4106,56.2943,56.3815,167175.0
2021-04-01 14:40:00,58.15,58.19,58.08,58.12,156980.0,56.3718,56.4106,56.304,56.3427,156980.0
2021-04-01 14:50:00,58.13,58.13,57.94,58.05,198260.0,56.3524,56.3524,56.1683,56.2749,198260.0
2021-04-01 15:00:00,58.05,58.07,57.87,57.98,272905.0,56.2749,56.2943,56.1004,56.207,272905.0
2021-04-01 15:10:00,57.98,58.03,57.86,57.97,263187.0,56.207,56.2555,56.0907,56.1973,263187.0
2021-04-01 15:20:00,57.97,58.0,57.78,57.8,224795.0,56.1973,56.2264,56.0131,56.0325,224795.0
2021-04-01 15:30:00,57.8,57.83,57.64,57.72,503977.0,56.0325,56.0616,55.8774,55.955,503977.0
2021-04-01 15:40:00,57.72,57.76,57.61,57.72,346858.0,55.955,55.9938,55.8483,55.955,346858.0
2021-04-01 15:50:00,57.72,57.83,57.62,57.81,919596.0,55.955,56.0616,55.858,56.0422,919596.0
2021-04-05 09:30:00,59.0,59.68,58.75,59.45,1546572.0,57.1958,57.855,56.9535,57.6321,1546572.0
2021-04-05 09:40:00,59.45,59.69,59.38,59.49,829724.0,57.6321,57.8647,57.5642,57.6709,829724.0
2021-04-05 09:50:00,59.49,59.66,59.4,59.51,639148.0,57.6709,57.8357,57.5836,57.6902,639148.0
2021-04-05 10:00:00,59.5,59.55,59.01,59.2,442692.0,57.6805,57.729,57.2055,57.3897,442692.0
2021-04-05 10:10:00,59.2,59.82,59.15,59.73,717195.0,57.3897,57.9908,57.3412,57.9035,717195.0
2021-04-05 10:20:00,59.74,60.13,59.69,59.89,931060.0,57.9132,58.2913,57.8647,58.0586,931060.0
2021-04-05 10:30:00,59.9,60.22,59.88,60.13,582752.0,58.0683,58.3785,58.0489,58.2913,582752.0
2021-04-05 10:40:00,60.14,60.32,60.0,60.3,501302.0,58.301,58.4755,58.1653,58.4561,501302.0
2021-04-05 10:50:00,60.31,60.32,59.81,59.81,528300.0,58.4658,58.4755,57.9811,57.9811,528300.0
2021-04-05 11:00:00,59.81,59.92,59.59,59.82,452121.0,57.9811,58.0877,57.7678,57.9908,452121.0
2021-04-05 11:10:00,59.82,60.12,59.8,60.01,312565.0,57.9908,58.2816,57.9714,58.175,312565.0
2021-04-05 11:20:00,60.0,60.13,60.0,60.07,179844.0,58.1653,58.2913,58.1653,58.2331,179844.0
2021-04-05 11:30:00,60.07,60.1,59.98,60.09,326494.0,58.2331,58.2622,58.1459,58.2525,326494.0
2021-04-05 11:40:00,60.08,60.1,60.01,60.02,218693.0,58.2428,58.2622,58.175,58.1846,218693.0
2021-04-05 11:50:00,60.02,60.03,59.82,59.9,367547.0,58.1846,58.1943,57.9908,58.0683,367547.0
2021-04-05 12:00:00,59.91,60.15,59.91,60.0,248156.0,58.078,58.3107,58.078,58.1653,248156.0
2021-04-05 12:10:00,60.0,60.01,59.88,59.91,186430.0,58.1653,58.175,58.0489,58.078,186430.0
2021-04-05 12:20:00,59.9,60.17,59.84,60.16,472850.0,58.0683,58.3301,58.0102,58.3204,472850.0
2021-04-05 12:30:00,60.17,60.38,60.04,60.35,920712.0,58.3301,58.5336,58.204,58.5046,920712.0
2021-04-05 12:40:00,60.36,60.55,60.31,60.33,527556.0,58.5142,58.6984,58.4658,58.4852,527556.0
2021-04-05 12:50:00,60.33,60.34,60.17,60.19,229255.0,58.4852,58.4949,58.3301,58.3494,229255.0
2021-04-05 13:00:00,60.19,60.67,60.16,60.4,1368761.0,58.3494,58.8148,58.3204,58.553,1368761.0
2021-04-05 13:10:00,60.41,60.69,60.32,60.67,389402.0,58.5627,58.8342,58.4755,58.8148,389402.0
2021-04-05 13:20:00,60.67,60.72,60.48,60.52,437195.0,58.8148,58.8632,58.6306,58.6694,437195.0
2021-04-05 13:30:00,60.54,60.6,60.47,60.57,259993.0,58.6887,58.7469,58.6209,58.7178,259993.0
2021-04-05 13:40:00,60.56,60.82,60.5,60.77,467107.0,58.7081,58.9602,58.65,58.9117,467107.0
2021-04-05 13:50:00,60.77,60.88,60.72,60.85,437501.0,58.9117,59.0183,58.8632,58.9893,437501.0
2021-04-05 14:00:00,60.86,60.93,60.73,60.75,341142.0,58.999,59.0668,58.8729,58.8923,341142.0
2021-04-05 14:10:00,60.76,60.93,60.75,60.87,283085.0,58.902,59.0668,58.8923,59.0087,283085.0
2021-04-05 14:20:00,60.88,60.95,60.73,60.82,260053.0,59.0183,59.0862,58.8729,58.9602,260053.0
2021-04-05 14:30:00,60.83,60.86,60.76,60.84,177310.0,58.9699,58.999,58.902,58.9796,177310.0
2021-04-05 14:40:00,60.84,60.93,60.79,60.92,244044.0,58.9796,59.0668,58.9311,59.0571,244044.0
2021-04-05 14:50:00,60.92,61.01,60.87,60.98,530145.0,59.0571,59.1444,59.0087,59.1153,530145.0
2021-04-05 15:00:00,60.98,61.01,60.73,60.92,759279.0,59.1153,59.1444,58.8729,59.0571,759279.0
2021-04-05 15:10:00,60.91,61.07,60.89,61.07,413399.0,59.0474,59.2025,59.028,59.2025,413399.0
2021-04-05 15:20:00,61.07,61.19,60.91,61.0,749106.0,59.2025,59.3189,59.0474,59.1347,749106.0
2021-04-05 15:30:00,61.01,61.08,60.97,61.01,463457.0,59.1444,59.2122,59.1056,59.1444,463457.0
2021-04-05 15:40:00,61.02,61.06,60.85,61.02,674186.0,59.1541,59.1928,58.9893,59.1541,674186.0
2021-04-05 15:50:00,61.02,61.1,60.97,61.04,1131803.0,59.1541,59.2316,59.1056,59.1735,1131803.0
2021-04-06 09:30:00,60.5,61.4,60.44,61.39,1530078.0,58.65,59.5224,58.5918,59.5128,1530078.0
2021-04-06 09:40:00,61.38,62.05,61.32,61.97,1894781.0,59.5031,60.1526,59.4449,60.075,1894781.0
2021-04-06 09:50:00,61.97,62.0,61.56,61.76,951912.0,60.075,60.1041,59.6776,59.8714,951912.0
2021-04-06 10:00:00,61.78,61.93,61.03,61.15,858643.0,59.8908,60.0362,59.1638,59.2801,858643.0
2021-04-06 10:10:00,61.16,61.48,61.09,61.38,624912.0,59.2898,59.6,59.2219,59.5031,624912.0
2021-04-06 10:20:00,61.38,61.59,61.19,61.55,746432.0,59.5031,59.7066,59.3189,59.6679,746432.0
2021-04-06 10:30:00,61.55,61.59,61.23,61.43,472844.0,59.6679,59.7066,59.3576,59.5515,472844.0
2021-04-06 10:40:00,61.43,61.44,61.07,61.32,498148.0,59.5515,59.5612,59.2025,59.4449,498148.0
2021-04-06 10:50:00,61.33,61.35,61.11,61.25,333528.0,59.4546,59.474,59.2413,59.377,333528.0
2021-04-06 11:00:00,61.25,61.25,60.83,60.9,572008.0,59.377,59.377,58.9699,59.0377,572008.0
2021-04-06 11:10:00,60.89,61.19,60.82,61.11,1298700.0,59.028,59.3189,58.9602,59.2413,1298700.0
2021-04-06 11:20:00,61.11,61.14,60.93,61.06,250434.0,59.2413,59.2704,59.0668,59.1928,250434.0
2021-04-06 11:30:00,61.06,61.44,61.03,61.29,427770.0,59.1928,59.5612,59.1638,59.4158,427770.0
2021-04-06 11:40:00,61.29,61.42,61.17,61.41,218842.0,59.4158,59.5418,59.2995,59.5321,218842.0
2021-04-06 11:50:00,61.42,61.53,61.28,61.3,386704.0,59.5418,59.6485,59.4061,59.4255,386704.0
2021-04-06 12:00:00,61.28,61.77,61.21,61.41,1174044.0,59.4061,59.8811,59.3383,59.5321,1174044.0
2021-04-06 12:10:00,61.39,61.54,61.27,61.45,450195.0,59.5128,59.6582,59.3964,59.5709,450195.0
2021-04-06 12:20:00,61.48,61.85,61.39,61.76,1466899.0,59.6,59.9587,59.5128,59.8714,1466899.0
2021-04-06 12:30:00,61.76,62.29,61.68,62.22,3449905.0,59.8714,60.3852,59.7939,60.3174,3449905.0
2021-04-06 12:40:00,62.22,62.45,62.14,62.26,1146433.0,60.3174,60.5403,60.2398,60.3561,1146433.0
2021-04-06 12:50:00,62.27,62.32,62.07,62.22,895166.0,60.3658,60.4143,60.172,60.3174,895166.0
2021-04-06 13:00:00,62.21,62.45,62.14,62.43,848654.0,60.3077,60.5403,60.2398,60.521,848654.0
2021-04-06 13:10:00,62.44,62.55,62.29,62.51,745032.0,60.5306,60.6373,60.3852,60.5985,745032.0
2021-04-06 13:20:00,62.51,62.53,62.19,62.26,565789.0,60.5985,60.6179,60.2883,60.3561,565789.0
2021-04-06 13:30:00,62.24,62.65,62.23,62.57,640588.0,60.3368,60.7342,60.3271,60.6567,640588.0
2021-04-06 13:40:00,62.58,62.79,62.46,62.79,611781.0,60.6664,60.8699,60.55,60.8699,611781.0
2021-04-06 13:50:00,62.79,63.28,62.77,63.11,1350658.0,60.8699,61.345,60.8506,61.1802,1350658.0
2021-04-06 14:00:00,63.1,63.27,63.01,63.13,921303.0,61.1705,61.3353,61.0832,61.1995,921303.0
2021-04-06 14:10:00,63.14,63.44,63.14,63.3,949041.0,61.2092,61.5001,61.2092,61.3643,949041.0
2021-04-06 14:20:00,63.3,63.36,62.87,62.92,1013226.0,61.3643,61.4225,60.9475,60.996,1013226.0
2021-04-06 14:30:00,62.93,62.98,62.72,62.72,561517.0,61.0057,61.0541,60.8021,60.8021,561517.0
2021-04-06 14:40:00,62.73,62.8,62.45,62.61,859044.0,60.8118,60.8796,60.5403,60.6954,859044.0
2021-04-06 14:50:00,62.61,62.64,62.39,62.5,643001.0,60.6954,60.7245,60.4822,60.5888,643001.0
2021-04-06 15:00:00,62.51,62.55,62.33,62.36,608559.0,60.5985,60.6373,60.424,60.4531,608559.0
2021-04-06 15:10:00,62.36,62.4,62.26,62.3,508880.0,60.4531,60.4919,60.3561,60.3949,508880.0
2021-04-06 15:20:00,62.3,62.35,62.2,62.21,425834.0,60.3949,60.4434,60.298,60.3077,425834.0
2021-04-06 15:30:00,62.22,62.26,62.05,62.14,752430.0,60.3174,60.3561,60.1526,60.2398,752430.0
2021-04-06 15:40:00,62.14,62.17,61.9,61.92,802089.0,60.2398,60.2689,60.0072,60.0265,802089.0
2021-04-06 15:50:00,61.92,62.11,61.79,61.93,2372109.0,60.0265,60.2107,59.9005,60.0362,2372109.0
2021-04-07 09:30:00,61.86,61.87,61.17,61.27,1622409.0,59.9684,59.9781,59.2995,59.3964,1622409.0
2021-04-07 09:40:00,61.26,61.31,60.91,61.1,1026910.0,59.3867,59.4352,59.0474,59.2316,1026910.0
2021-04-07 09:50:00,61.11,61.53,60.92,61.48,835584.0,59.2413,59.6485,59.0571,59.6,835584.0
2021-04-07 10:00:00,61.47,61.47,61.02,61.11,425107.0,59.5903,59.5903,59.1541,59.2413,425107.0
2021-04-07 10:10:00,61.12,61.35,61.02,61.2,489686.0,59.251,59.474,59.1541,59.3286,489686.0
2021-04-07 10:20:00,61.2,61.46,61.11,61.46,457009.0,59.3286,59.5806,59.2413,59.5806,457009.0
2021-04-07 10:30:00,61.46,61.48,61.2,61.38,357839.0,59.5806,59.6,59.3286,59.5031,357839.0
2021-04-07 10:40:00,61.38,61.45,61.27,61.42,250861.0,59.5031,59.5709,59.3964,59.5418,250861.0
2021-04-07 10:50:00,61.42,61.5,61.21,61.36,395541.0,59.5418,59.6194,59.3383,59.4837,395541.0
2021-04-07 11:00:00,61.35,61.41,61.17,61.17,248437.0,59.474,59.5321,59.2995,59.2995,248437.0
2021-04-07 11:10:00,61.17,61.19,61.05,61.08,233302.0,59.2995,59.3189,59.1831,59.2122,233302.0
2021-04-07 11:20:00,61.08,61.1,60.94,61.02,340712.0,59.2122,59.2316,59.0765,59.1541,340712.0
2021-04-07 11:30:00,61.03,61.09,60.81,60.81,375021.0,59.1638,59.2219,58.9505,58.9505,375021.0
2021-04-07 11:40:00,60.81,60.94,60.69,60.89,325839.0,58.9505,59.0765,58.8342,59.028,325839.0
2021-04-07 11:50:00,60.89,60.94,60.76,60.82,195276.0,59.028,59.0765,58.902,58.9602,195276.0
2021-04-07 12:00:00,60.82,61.01,60.77,60.98,208996.0,58.9602,59.1444,58.9117,59.1153,208996.0
2021-04-07 12:10:00,60.97,61.04,60.8,60.83,325664.0,59.1056,59.1735,58.9408,58.9699,325664.0
2021-04-07 12:20:00,60.83,60.99,60.75,60.93,264033.0,58.9699,59.125,58.8923,59.0668,264033.0
2021-04-07 12:30:00,60.93,61.16,60.92,61.15,226933.0,59.0668,59.2898,59.0571,59.2801,226933.0
2021-04-07 12:40:00,61.15,61.23,61.07,61.19,305036.0,59.2801,59.3576,59.2025,59.3189,305036.0
2021-04-07 12:50:00,61.19,61.32,61.15,61.32,222721.0,59.3189,59.4449,59.2801,59.4449,222721.0
2021-04-07 13:00:00,61.31,61.42,61.27,61.37,272225.0,59.4352,59.5418,59.3964,59.4934,272225.0
2021-04-07 13:10:00,61.38,61.44,61.16,61.17,262949.0,59.5031,59.5612,59.2898,59.2995,262949.0
2021-04-07 13:20:00,61.17,61.31,61.13,61.29,227104.0,59.2995,59.4352,59.2607,59.4158,227104.0
2021-04-07 13:30:00,61.29,61.3,61.16,61.25,131471.0,59.4158,59.4255,59.2898,59.377,131471.0
2021-04-07 13:40:00,61.24,61.25,61.12,61.13,165187.0,59.3673,59.377,59.251,59.2607,165187.0
2021-04-07 13:50:00,61.13,61.18,61.08,61.13,210762.0,59.2607,59.3092,59.2122,59.2607,210762.0
2021-04-07 14:00:00,61.13,61.3,61.1,61.25,195081.0,59.2607,59.4255,59.2316,59.377,195081.0
2021-04-07 14:10:00,61.25,61.35,61.17,61.3,304849.0,59.377,59.474,59.2995,59.4255,304849.0
2021-04-07 14:20:00,61.3,61.39,61.24,61.36,199880.0,59.4255,59.5128,59.3673,59.4837,199880.0
2021-04-07 14:30:00,61.35,61.43,61.27,61.37,236495.0,59.474,59.5515,59.3964,59.4934,236495.0
2021-04-07 14:40:00,61.37,61.37,61.23,61.27,200108.0,59.4934,59.4934,59.3576,59.3964,200108.0
2021-04-07 14:50:00,61.27,61.28,61.14,61.17,182311.0,59.3964,59.4061,59.2704,59.2995,182311.0
2021-04-07 15:00:00,61.17,61.34,61.17,61.32,209434.0,59.2995,59.4643,59.2995,59.4449,209434.0
2021-04-07 15:10:00,61.32,61.35,61.13,61.18,298430.0,59.4449,59.474,59.2607,59.3092,298430.0
2021-04-07 15:20:00,61.18,61.21,61.09,61.11,225517.0,59.3092,59.3383,59.2219,59.2413,225517.0
2021-04-07 15:30:00,61.1,61.12,61.0,61.01,409286.0,59.2316,59.251,59.1347,59.1444,409286.0
2021-04-07 15:40:00,61.01,61.06,60.93,60.94,411459.0,59.1444,59.1928,59.0668,59.0765,411459.0
2021-04-07 15:50:00,60.94,61.0,60.78,60.83,1032477.0,59.0765,59.1347,58.9214,58.9699,1032477.0
2021-04-08 09:30:00,60.36,60.75,59.89,59.91,1457020.0,58.5142,58.8923,58.0586,58.078,1457020.0
2021-04-08 09:40:00,59.9,60.03,59.23,59.37,1294247.0,58.0683,58.1943,57.4188,57.5545,1294247.0
2021-04-08 09:50:00,59.36,59.46,59.09,59.15,923066.0,57.5448,57.6418,57.2831,57.3412,923066.0
2021-04-08 10:00:00,59.14,59.19,58.92,58.96,1103943.0,57.3316,57.38,57.1183,57.1571,1103943.0
2021-04-08 10:10:00,58.97,59.25,58.81,59.25,895355.0,57.1668,57.4382,57.0116,57.4382,895355.0
2021-04-08 10:20:00,59.24,59.26,59.05,59.22,423719.0,57.4285,57.4479,57.2443,57.4091,423719.0
2021-04-08 10:30:00,59.23,59.47,59.15,59.46,657284.0,57.4188,57.6515,57.3412,57.6418,657284.0
2021-04-08 10:40:00,59.46,59.63,59.39,59.43,576368.0,57.6418,57.8066,57.5739,57.6127,576368.0
2021-04-08 10:50:00,59.44,59.58,59.36,59.41,409099.0,57.6224,57.7581,57.5448,57.5933,409099.0
2021-04-08 11:00:00,59.41,59.78,59.4,59.75,505658.0,57.5933,57.952,57.5836,57.9229,505658.0
2021-04-08 11:10:00,59.75,59.83,59.67,59.77,240202.0,57.9229,58.0005,57.8453,57.9423,240202.0
2021-04-08 11:20:00,59.77,59.77,59.53,59.65,392008.0,57.9423,57.9423,57.7096,57.826,392008.0
2021-04-08 11:30:00,59.63,59.9,59.58,59.9,433535.0,57.8066,58.0683,57.7581,58.0683,433535.0
2021-04-08 11:40:00,59.89,60.0,59.86,59.91,285784.0,58.0586,58.1653,58.0295,58.078,285784.0
2021-04-08 11:50:00,59.9,59.95,59.79,59.83,242959.0,58.0683,58.1168,57.9617,58.0005,242959.0
2021-04-08 12:00:00,59.83,59.93,59.75,59.9,252962.0,58.0005,58.0974,57.9229,58.0683,252962.0
2021-04-08 12:10:00,59.89,60.13,59.87,60.1,313087.0,58.0586,58.2913,58.0392,58.2622,313087.0
2021-04-08 12:20:00,60.09,60.1,60.0,60.05,235544.0,58.2525,58.2622,58.1653,58.2137,235544.0
2021-04-08 12:30:00,60.05,60.12,60.01,60.09,256821.0,58.2137,58.2816,58.175,58.2525,256821.0
2021-04-08 12:40:00,60.1,60.21,60.09,60.2,270483.0,58.2622,58.3688,58.2525,58.3591,270483.0
2021-04-08 12:50:00,60.19,60.32,60.18,60.28,281042.0,58.3494,58.4755,58.3398,58.4367,281042.0
2021-04-08 13:00:00,60.28,60.45,60.25,60.43,323220.0,58.4367,58.6015,58.4076,58.5821,323220.0
2021-04-08 13:10:00,60.43,60.44,60.28,60.38,190168.0,58.5821,58.5918,58.4367,58.5336,190168.0
2021-04-08 13:20:00,60.37,60.39,60.19,60.26,286933.0,58.5239,58.5433,58.3494,58.4173,286933.0
2021-04-08 13:30:00,60.27,60.27,60.13,60.16,216387.0,58.427,58.427,58.2913,58.3204,216387.0
2021-04-08 13:40:00,60.16,60.19,60.1,60.18,149582.0,58.3204,58.3494,58.2622,58.3398,149582.0
2021-04-08 13:50:00,60.18,60.19,60.05,60.12,141290.0,58.3398,58.3494,58.2137,58.2816,141290.0
2021-04-08 14:00:00,60.12,60.3,60.11,60.27,153240.0,58.2816,58.4561,58.2719,58.427,153240.0
2021-04-08 14:10:00,60.26,60.27,60.05,60.07,141729.0,58.4173,58.427,58.2137,58.2331,141729.0
2021-04-08 14:20:00,60.07,60.08,59.95,60.08,293450.0,58.2331,58.2428,58.1168,58.2428,293450.0
2021-04-08 14:30:00,60.07,60.17,60.02,60.15,196339.0,58.2331,58.3301,58.1846,58.3107,196339.0
2021-04-08 14:40:00,60.15,60.19,60.05,60.09,191949.0,58.3107,58.3494,58.2137,58.2525,191949.0
2021-04-08 14:50:00,60.09,60.11,59.95,59.98,313937.0,58.2525,58.2719,58.1168,58.1459,313937.0
2021-04-08 15:00:00,59.98,60.03,59.88,60.01,282820.0,58.1459,58.1943,58.0489,58.175,282820.0
2021-04-08 15:10:00,60.0,60.09,59.95,59.99,210348.0,58.1653,58.2525,58.1168,58.1556,210348.0
2021-04-08 15:20:00,60.0,60.1,59.96,60.08,178422.0,58.1653,58.2622,58.1265,58.2428,178422.0
2021-04-08 15:30:00,60.09,60.15,60.03,60.13,172352.0,58.2525,58.3107,58.1943,58.2913,172352.0
2021-04-08 15:40:00,60.14,60.18,60.12,60.16,198098.0,58.301,58.3398,58.2816,58.3204,198098.0
2021-04-08 15:50:00,60.16,60.26,60.06,60.07,783788.0,58.3204,58.4173,58.2234,58.2331,783788.0
2021-04-09 09:30:00,59.56,60.19,59.42,59.97,815847.0,57.7387,58.3494,57.603,58.1362,815847.0
2021-04-09 09:40:00,59.97,60.12,59.82,59.83,437702.0,58.1362,58.2816,57.9908,58.0005,437702.0
2021-04-09 09:50:00,59.83,60.12,59.83,59.96,436604.0,58.0005,58.2816,58.0005,58.1265,436604.0
2021-04-09 10:00:00,59.96,59.99,59.76,59.89,281267.0,58.1265,58.1556,57.9326,58.0586,281267.0
2021-04-09 10:10:00,59.88,59.97,59.65,59.67,294517.0,58.0489,58.1362,57.826,57.8453,294517.0
2021-04-09 10:20:00,59.66,59.73,59.58,59.7,383020.0,57.8357,57.9035,57.7581,57.8744,383020.0
2021-04-09 10:30:00,59.69,59.71,59.56,59.63,239981.0,57.8647,57.8841,57.7387,57.8066,239981.0
2021-04-09 10:40:00,59.63,59.84,59.53,59.8,282619.0,57.8066,58.0102,57.7096,57.9714,282619.0
2021-04-09 10:50:00,59.79,59.82,59.71,59.79,124614.0,57.9617,57.9908,57.8841,57.9617,124614.0
2021-04-09 11:00:00,59.78,59.96,59.76,59.87,264247.0,57.952,58.1265,57.9326,58.0392,264247.0
2021-04-09 11:10:00,59.87,60.0,59.82,59.91,249907.0,58.0392,58.1653,57.9908,58.078,249907.0
2021-04-09 11:20:00,59.91,59.91,59.78,59.83,201138.0,58.078,58.078,57.952,58.0005,201138.0
2021-04-09 11:30:00,59.84,59.88,59.76,59.82,132512.0,58.0102,58.0489,57.9326,57.9908,132512.0
2021-04-09 11:40:00,59.81,59.86,59.75,59.77,140199.0,57.9811,58.0295,57.9229,57.9423,140199.0
2021-04-09 11:50:00,59.78,59.79,59.72,59.72,240540.0,57.952,57.9617,57.8938,57.8938,240540.0
2021-04-09 12:00:00,59.73,59.78,59.66,59.72,168547.0,57.9035,57.952,57.8357,57.8938,168547.0
2021-04-09 12:10:00,59.71,59.79,59.58,59.79,256190.0,57.8841,57.9617,57.7581,57.9617,256190.0
2021-04-09 12:20:00,59.78,60.05,59.78,60.05,401686.0,57.952,58.2137,57.952,58.2137,401686.0
2021-04-09 12:30:00,60.04,60.1,59.99,60.04,141705.0,58.204,58.2622,58.1556,58.204,141705.0
2021-04-09 12:40:00,60.03,60.1,60.01,60.05,152051.0,58.1943,58.2622,58.175,58.2137,152051.0
2021-04-09 12:50:00,60.04,60.26,60.02,60.25,221435.0,58.204,58.4173,58.1846,58.4076,221435.0
2021-04-09 13:00:00,60.26,60.27,60.13,60.17,157692.0,58.4173,58.427,58.2913,58.3301,157692.0
2021-04-09 13:10:00,60.17,60.32,60.16,60.28,219668.0,58.3301,58.4755,58.3204,58.4367,219668.0
2021-04-09 13:20:00,60.29,60.3,60.17,60.18,123426.0,58.4464,58.4561,58.3301,58.3398,123426.0
2021-04-09 13:30:00,60.17,60.25,60.14,60.24,125494.0,58.3301,58.4076,58.301,58.3979,125494.0
2021-04-09 13:40:00,60.25,60.38,60.24,60.36,164136.0,58.4076,58.5336,58.3979,58.5142,164136.0
2021-04-09 13:50:00,60.35,60.36,60.09,60.13,245106.0,58.5046,58.5142,58.2525,58.2913,245106.0
2021-04-09 14:00:00,60.12,60.19,60.04,60.09,193103.0,58.2816,58.3494,58.204,58.2525,193103.0
2021-04-09 14:10:00,60.09,60.15,60.06,60.12,156939.0,58.2525,58.3107,58.2234,58.2816,156939.0
2021-04-09 14:20:00,60.11,60.11,60.01,60.06,122886.0,58.2719,58.2719,58.175,58.2234,122886.0
2021-04-09 14:30:00,60.07,60.09,60.02,60.07,104166.0,58.2331,58.2525,58.1846,58.2331,104166.0
2021-04-09 14:40:00,60.07,60.15,60.07,60.1,131385.0,58.2331,58.3107,58.2331,58.2622,131385.0
2021-04-09 14:50:00,60.1,60.12,60.02,60.04,132869.0,58.2622,58.2816,58.1846,58.204,132869.0
2021-04-09 15:00:00,60.04,60.05,59.89,59.9,189761.0,58.204,58.2137,58.0586,58.0683,189761.0
2021-04-09 15:10:00,59.9,59.96,59.82,59.94,185369.0,58.0683,58.1265,57.9908,58.1071,185369.0
2021-04-09 15:20:00,59.93,60.1,59.91,60.08,204104.0,58.0974,58.2622,58.078,58.2428,204104.0
2021-04-09 15:30:00,60.08,60.14,60.02,60.09,331983.0,58.2428,58.301,58.1846,58.2525,331983.0
2021-04-09 15:40:00,60.08,60.13,60.03,60.09,324586.0,58.2428,58.2913,58.1943,58.2525,324586.0
2021-04-09 15:50:00,60.09,60.22,60.0,60.16,1303988.0,58.2525,58.3785,58.1653,58.3204,1303988.0
2021-04-12 09:30:00,60.2,60.29,59.62,59.76,799627.0,58.3591,58.4464,57.7969,57.9326,799627.0
2021-04-12 09:40:00,59.75,59.85,59.63,59.66,420614.0,57.9229,58.0198,57.8066,57.8357,420614.0
2021-04-12 09:50:00,59.66,59.76,59.29,59.41,377198.0,57.8357,57.9326,57.477,57.5933,377198.0
2021-04-12 10:00:00,59.4,59.62,59.36,59.61,329682.0,57.5836,57.7969,57.5448,57.7872,329682.0
2021-04-12 10:10:00,59.61,59.72,59.57,59.63,299162.0,57.7872,57.8938,57.7484,57.8066,299162.0
2021-04-12 10:20:00,59.63,59.82,59.61,59.75,301707.0,57.8066,57.9908,57.7872,57.9229,301707.0
2021-04-12 10:30:00,59.76,59.81,59.55,59.64,303410.0,57.9326,57.9811,57.729,57.8163,303410.0
2021-04-12 10:40:00,59.64,59.71,59.59,59.67,290616.0,57.8163,57.8841,57.7678,57.8453,290616.0
2021-04-12 10:50:00,59.69,59.74,59.56,59.61,161591.0,57.8647,57.9132,57.7387,57.7872,161591.0
2021-04-12 11:00:00,59.61,59.65,59.38,59.39,291449.0,57.7872,57.826,57.5642,57.5739,291449.0
2021-04-12 11:10:00,59.38,59.6,59.35,59.59,212657.0,57.5642,57.7775,57.5351,57.7678,212657.0
2021-04-12 11:20:00,59.59,59.71,59.51,59.68,216651.0,57.7678,57.8841,57.6902,57.855,216651.0
2021-04-12 11:30:00,59.68,59.71,59.58,59.68,155218.0,57.855,57.8841,57.7581,57.855,155218.0
2021-04-12 11:40:00,59.68,59.84,59.64,59.8,226042.0,57.855,58.0102,57.8163,57.9714,226042.0
2021-04-12 11:50:00,59.8,60.03,59.79,59.92,209929.0,57.9714,58.1943,57.9617,58.0877,209929.0
2021-04-12 12:00:00,59.93,59.93,59.78,59.79,134373.0,58.0974,58.0974,57.952,57.9617,134373.0
2021-04-12 12:10:00,59.78,59.88,59.76,59.85,183104.0,57.952,58.0489,57.9326,58.0198,183104.0
2021-04-12 12:20:00,59.86,60.0,59.82,59.97,126633.0,58.0295,58.1653,57.9908,58.1362,126633.0
2021-04-12 12:30:00,59.98,59.99,59.89,59.91,125013.0,58.1459,58.1556,58.0586,58.078,125013.0
2021-04-12 12:40:00,59.91,59.97,59.87,59.94,72736.0,58.078,58.1362,58.0392,58.1071,72736.0
2021-04-12 12:50:00,59.94,59.99,59.9,59.92,85475.0,58.1071,58.1556,58.0683,58.0877,85475.0
2021-04-12 13:00:00,59.92,59.93,59.84,59.86,116225.0,58.0877,58.0974,58.0102,58.0295,116225.0
2021-04-12 13:10:00,59.86,59.86,59.72,59.73,92544.0,58.0295,58.0295,57.8938,57.9035,92544.0
2021-04-12 13:20:00,59.73,59.76,59.68,59.68,76649.0,57.9035,57.9326,57.855,57.855,76649.0
2021-04-12 13:30:00,59.68,59.69,59.62,59.66,117369.0,57.855,57.8647,57.7969,57.8357,117369.0
2021-04-12 13:40:00,59.65,59.66,59.55,59.62,105211.0,57.826,57.8357,57.729,57.7969,105211.0
2021-04-12 13:50:00,59.63,59.65,59.56,59.58,83941.0,57.8066,57.826,57.7387,57.7581,83941.0
2021-04-12 14:00:00,59.58,59.63,59.52,59.55,127288.0,57.7581,57.8066,57.6999,57.729,127288.0
2021-04-12 14:10:00,59.55,59.69,59.55,59.64,195368.0,57.729,57.8647,57.729,57.8163,195368.0
2021-04-12 14:20:00,59.64,59.72,59.62,59.69,120883.0,57.8163,57.8938,57.7969,57.8647,120883.0
2021-04-12 14:30:00,59.7,59.74,59.67,59.69,82172.0,57.8744,57.9132,57.8453,57.8647,82172.0
2021-04-12 14:40:00,59.7,59.72,59.64,59.69,81364.0,57.8744,57.8938,57.8163,57.8647,81364.0
2021-04-12 14:50:00,59.69,59.71,59.64,59.67,96495.0,57.8647,57.8841,57.8163,57.8453,96495.0
2021-04-12 15:00:00,59.67,59.68,59.6,59.63,152082.0,57.8453,57.855,57.7775,57.8066,152082.0
2021-04-12 15:10:00,59.63,59.64,59.58,59.63,117356.0,57.8066,57.8163,57.7581,57.8066,117356.0
2021-04-12 15:20:00,59.64,59.82,59.61,59.79,195906.0,57.8163,57.9908,57.7872,57.9617,195906.0
2021-04-12 15:30:00,59.79,59.84,59.75,59.83,143397.0,57.9617,58.0102,57.9229,58.0005,143397.0
2021-04-12 15:40:00,59.83,59.85,59.77,59.77,183113.0,58.0005,58.0198,57.9423,57.9423,183113.0
2021-04-12 15:50:00,59.77,59.85,59.63,59.66,704573.0,57.9423,58.0198,57.8066,57.8357,704573.0
2021-04-13 09:30:00,59.23,59.54,58.41,58.42,1361364.0,57.4188,57.7193,56.6239,56.6336,1361364.0
2021-04-13 09:40:00,58.42,58.51,58.06,58.13,1296765.0,56.6336,56.7208,56.2846,56.3524,1296765.0
2021-04-13 09:50:00,58.13,58.22,58.02,58.1,578575.0,56.3524,56.4397,56.2458,56.3234,578575.0
2021-04-13 10:00:00,58.11,58.17,57.89,57.93,636900.0,56.3331,56.3912,56.1198,56.1586,636900.0
2021-04-13 10:10:00,57.94,58.15,57.9,58.1,379308.0,56.1683,56.3718,56.1295,56.3234,379308.0
2021-04-13 10:20:00,58.1,58.29,58.08,58.19,497636.0,56.3234,56.5075,56.304,56.4106,497636.0
2021-04-13 10:30:00,58.19,58.25,58.08,58.12,282517.0,56.4106,56.4688,56.304,56.3427,282517.0
2021-04-13 10:40:00,58.13,58.35,58.08,58.32,277031.0,56.3524,56.5657,56.304,56.5366,277031.0
2021-04-13 10:50:00,58.32,58.41,58.2,58.35,369305.0,56.5366,56.6239,56.4203,56.5657,369305.0
2021-04-13 11:00:00,58.36,58.45,58.33,58.35,305698.0,56.5754,56.6627,56.5463,56.5657,305698.0
2021-04-13 11:10:00,58.36,58.41,58.25,58.38,234624.0,56.5754,56.6239,56.4688,56.5948,234624.0
2021-04-13 11:20:00,58.38,58.62,58.33,58.62,787386.0,56.5948,56.8275,56.5463,56.8275,787386.0
2021-04-13 11:30:00,58.61,58.74,58.4,58.42,531646.0,56.8178,56.9438,56.6142,56.6336,531646.0
2021-04-13 11:40:00,58.42,58.43,58.25,58.3,238905.0,56.6336,56.6433,56.4688,56.5172,238905.0
2021-04-13 11:50:00,58.31,58.42,58.29,58.32,190460.0,56.5269,56.6336,56.5075,56.5366,190460.0
2021-04-13 12:00:00,58.32,58.33,58.17,58.22,231446.0,56.5366,56.5463,56.3912,56.4397,231446.0
2021-04-13 12:10:00,58.22,58.3,58.13,58.29,225474.0,56.4397,56.5172,56.3524,56.5075,225474.0
2021-04-13 12:20:00,58.28,58.29,58.05,58.11,235340.0,56.4979,56.5075,56.2749,56.3331,235340.0
2021-04-13 12:30:00,58.1,58.14,58.07,58.08,269646.0,56.3234,56.3621,56.2943,56.304,269646.0
2021-04-13 12:40:00,58.07,58.11,57.98,58.03,441414.0,56.2943,56.3331,56.207,56.2555,441414.0
2021-04-13 12:50:00,58.03,58.16,57.98,58.11,222818.0,56.2555,56.3815,56.207,56.3331,222818.0
2021-04-13 13:00:00,58.11,58.2,58.11,58.18,180953.0,56.3331,56.4203,56.3331,56.4009,180953.0
2021-04-13 13:10:00,58.19,58.25,58.17,58.2,139456.0,56.4106,56.4688,56.3912,56.4203,139456.0
2021-04-13 13:20:00,58.2,58.22,58.14,58.19,121702.0,56.4203,56.4397,56.3621,56.4106,121702.0
2021-04-13 13:30:00,58.18,58.32,58.17,58.3,125365.0,56.4009,56.5366,56.3912,56.5172,125365.0
2021-04-13 13:40:00,58.3,58.32,58.16,58.25,308253.0,56.5172,56.5366,56.3815,56.4688,308253.0
2021-04-13 13:50:00,58.26,58.34,58.25,58.33,159140.0,56.4785,56.556,56.4688,56.5463,159140.0
2021-04-13 14:00:00,58.32,58.45,58.3,58.42,244497.0,56.5366,56.6627,56.5172,56.6336,244497.0
2021-04-13 14:10:00,58.42,58.51,58.35,58.37,312885.0,56.6336,56.7208,56.5657,56.5851,312885.0
2021-04-13 14:20:00,58.37,58.43,58.28,58.31,187253.0,56.5851,56.6433,56.4979,56.5269,187253.0
2021-04-13 14:30:00,58.3,58.39,58.26,58.38,278788.0,56.5172,56.6045,56.4785,56.5948,278788.0
2021-04-13 14:40:00,58.37,58.43,58.34,58.37,152931.0,56.5851,56.6433,56.556,56.5851,152931.0
2021-04-13 14:50:00,58.36,58.49,58.34,58.46,209625.0,56.5754,56.7014,56.556,56.6723,209625.0
2021-04-13 15:00:00,58.46,58.6,58.46,58.55,235840.0,56.6723,56.8081,56.6723,56.7596,235840.0
2021-04-13 15:10:00,58.55,58.63,58.51,58.59,279140.0,56.7596,56.8372,56.7208,56.7984,279140.0
2021-04-13 15:20:00,58.57,58.7,58.57,58.69,256786.0,56.779,56.905,56.779,56.8953,256786.0
2021-04-13 15:30:00,58.7,58.72,58.44,58.51,460580.0,56.905,56.9244,56.653,56.7208,460580.0
2021-04-13 15:40:00,58.51,58.59,58.45,58.52,337794.0,56.7208,56.7984,56.6627,56.7305,337794.0
2021-04-13 15:50:00,58.52,58.58,58.45,58.49,912656.0,56.7305,56.7887,56.6627,56.7014,912656.0
2021-04-14 09:30:00,58.59,59.24,58.43,59.16,932498.0,56.7984,57.4285,56.6433,57.3509,932498.0
2021-04-14 09:40:00,59.16,59.24,59.01,59.21,374211.0,57.3509,57.4285,57.2055,57.3994,374211.0
2021-04-14 09:50:00,59.22,59.42,59.07,59.26,404170.0,57.4091,57.603,57.2637,57.4479,404170.0
2021-04-14 10:00:00,59.26,59.43,59.15,59.39,258039.0,57.4479,57.6127,57.3412,57.5739,258039.0
2021-04-14 10:10:00,59.4,59.6,59.36,59.38,333086.0,57.5836,57.7775,57.5448,57.5642,333086.0
2021-04-14 10:20:00,59.39,59.39,59.21,59.29,239994.0,57.5739,57.5739,57.3994,57.477,239994.0
2021-04-14 10:30:00,59.3,59.5,59.3,59.49,239724.0,57.4867,57.6805,57.4867,57.6709,239724.0
2021-04-14 10:40:00,59.49,59.65,59.49,59.59,242479.0,57.6709,57.826,57.6709,57.7678,242479.0
2021-04-14 10:50:00,59.59,59.59,59.45,59.47,195711.0,57.7678,57.7678,57.6321,57.6515,195711.0
2021-04-14 11:00:00,59.47,59.51,59.33,59.48,188094.0,57.6515,57.6902,57.5157,57.6612,188094.0
2021-04-14 11:10:00,59.48,59.5,59.34,59.41,165988.0,57.6612,57.6805,57.5254,57.5933,165988.0
2021-04-14 11:20:00,59.4,59.4,59.22,59.28,196398.0,57.5836,57.5836,57.4091,57.4673,196398.0
2021-04-14 11:30:00,59.29,59.48,59.25,59.43,173752.0,57.477,57.6612,57.4382,57.6127,173752.0
2021-04-14 11:40:00,59.42,59.44,59.29,59.35,141812.0,57.603,57.6224,57.477,57.5351,141812.0
2021-04-14 11:50:00,59.35,59.4,59.31,59.37,105665.0,57.5351,57.5836,57.4964,57.5545,105665.0
2021-04-14 12:00:00,59.38,59.43,59.23,59.26,153995.0,57.5642,57.6127,57.4188,57.4479,153995.0
2021-04-14 12:10:00,59.25,59.26,59.12,59.19,216562.0,57.4382,57.4479,57.3122,57.38,216562.0
2021-04-14 12:20:00,59.19,59.41,59.17,59.32,226723.0,57.38,57.5933,57.3606,57.5061,226723.0
2021-04-14 12:30:00,59.31,59.36,59.27,59.33,129645.0,57.4964,57.5448,57.4576,57.5157,129645.0
2021-04-14 12:40:00,59.33,59.35,59.22,59.25,115735.0,57.5157,57.5351,57.4091,57.4382,115735.0
2021-04-14 12:50:00,59.26,59.28,59.19,59.22,81132.0,57.4479,57.4673,57.38,57.4091,81132.0
2021-04-14 13:00:00,59.21,59.21,59.05,59.08,115183.0,57.3994,57.3994,57.2443,57.2734,115183.0
2021-04-14 13:10:00,59.07,59.08,58.95,59.0,144533.0,57.2637,57.2734,57.1474,57.1958,144533.0
2021-04-14 13:20:00,59.0,59.3,58.95,58.99,811821.0,57.1958,57.4867,57.1474,57.1861,811821.0
2021-04-14 13:30:00,58.98,59.02,58.79,58.88,204993.0,57.1764,57.2152,56.9923,57.0795,204993.0
2021-04-14 13:40:00,58.87,58.98,58.82,58.94,140877.0,57.0698,57.1764,57.0213,57.1377,140877.0
2021-04-14 13:50:00,58.93,58.98,58.68,58.74,173891.0,57.128,57.1764,56.8856,56.9438,173891.0
2021-04-14 14:00:00,58.74,58.78,58.59,58.61,294744.0,56.9438,56.9826,56.7984,56.8178,294744.0
2021-04-14 14:10:00,58.61,58.76,58.59,58.64,262645.0,56.8178,56.9632,56.7984,56.8468,262645.0
2021-04-14 14:20:00,58.64,58.76,58.61,58.75,209794.0,56.8468,56.9632,56.8178,56.9535,209794.0
2021-04-14 14:30:00,58.74,58.76,58.54,58.66,153451.0,56.9438,56.9632,56.7499,56.8662,153451.0
2021-04-14 14:40:00,58.66,58.77,58.55,58.56,147921.0,56.8662,56.9729,56.7596,56.7693,147921.0
2021-04-14 14:50:00,58.56,58.57,58.4,58.43,261260.0,56.7693,56.779,56.6142,56.6433,261260.0
2021-04-14 15:00:00,58.43,58.44,58.28,58.31,321223.0,56.6433,56.653,56.4979,56.5269,321223.0
2021-04-14 15:10:00,58.31,58.43,58.25,58.38,308221.0,56.5269,56.6433,56.4688,56.5948,308221.0
2021-04-14 15:20:00,58.38,58.54,58.27,58.54,281891.0,56.5948,56.7499,56.4882,56.7499,281891.0
2021-04-14 15:30:00,58.54,58.58,58.37,58.44,327911.0,56.7499,56.7887,56.5851,56.653,327911.0
2021-04-14 15:40:00,58.43,58.48,58.34,58.44,337426.0,56.6433,56.6917,56.556,56.653,337426.0
2021-04-14 15:50:00,58.43,58.48,58.35,58.48,1146397.0,56.6433,56.6917,56.5657,56.6917,1146397.0
2021-04-15 09:30:00,59.45,59.53,58.72,58.72,1211785.0,57.6321,57.7096,56.9244,56.9244,1211785.0
2021-04-15 09:40:00,58.71,58.76,58.37,58.43,593416.0,56.9147,56.9632,56.5851,56.6433,593416.0
2021-04-15 09:50:00,58.44,58.85,58.41,58.8,556888.0,56.653,57.0504,56.6239,57.002,556888.0
2021-04-15 10:00:00,58.79,58.81,58.59,58.61,306888.0,56.9923,57.0116,56.7984,56.8178,306888.0
2021-04-15 10:10:00,58.61,58.77,58.56,58.68,365382.0,56.8178,56.9729,56.7693,56.8856,365382.0
2021-04-15 10:20:00,58.69,58.74,58.61,58.72,214652.0,56.8953,56.9438,56.8178,56.9244,214652.0
2021-04-15 10:30:00,58.72,58.77,58.56,58.58,283761.0,56.9244,56.9729,56.7693,56.7887,283761.0
2021-04-15 10:40:00,58.58,58.81,58.56,58.75,276002.0,56.7887,57.0116,56.7693,56.9535,276002.0
2021-04-15 10:50:00,58.76,59.14,58.67,59.13,885026.0,56.9632,57.3316,56.8759,57.3219,885026.0
2021-04-15 11:00:00,59.13,59.2,58.91,58.94,408579.0,57.3219,57.3897,57.1086,57.1377,408579.0
2021-04-15 11:10:00,58.95,58.99,58.72,58.79,233184.0,57.1474,57.1861,56.9244,56.9923,233184.0
2021-04-15 11:20:00,58.79,58.9,58.78,58.85,193052.0,56.9923,57.0989,56.9826,57.0504,193052.0
2021-04-15 11:30:00,58.83,58.94,58.79,58.88,278430.0,57.031,57.1377,56.9923,57.0795,278430.0
2021-04-15 11:40:00,58.88,58.97,58.82,58.96,170443.0,57.0795,57.1668,57.0213,57.1571,170443.0
2021-04-15 11:50:00,58.96,59.17,58.95,59.16,206744.0,57.1571,57.3606,57.1474,57.3509,206744.0
2021-04-15 12:00:00,59.15,59.29,59.09,59.25,252211.0,57.3412,57.477,57.2831,57.4382,252211.0
2021-04-15 12:10:00,59.25,59.26,59.17,59.23,213113.0,57.4382,57.4479,57.3606,57.4188,213113.0
2021-04-15 12:20:00,59.22,59.22,59.02,59.18,307455.0,57.4091,57.4091,57.2152,57.3703,307455.0
2021-04-15 12:30:00,59.18,59.23,59.05,59.05,242085.0,57.3703,57.4188,57.2443,57.2443,242085.0
2021-04-15 12:40:00,59.05,59.06,58.78,58.8,328400.0,57.2443,57.254,56.9826,57.002,328400.0
2021-04-15 12:50:00,58.81,58.9,58.79,58.83,148860.0,57.0116,57.0989,56.9923,57.031,148860.0
2021-04-15 13:00:00,58.83,58.95,58.58,58.61,486200.0,57.031,57.1474,56.7887,56.8178,486200.0
2021-04-15 13:10:00,58.61,58.64,58.5,58.53,283514.0,56.8178,56.8468,56.7111,56.7402,283514.0
2021-04-15 13:20:00,58.52,58.54,58.42,58.48,224549.0,56.7305,56.7499,56.6336,56.6917,224549.0
2021-04-15 13:30:00,58.48,58.69,58.46,58.69,258810.0,56.6917,56.8953,56.6723,56.8953,258810.0
2021-04-15 13:40:00,58.69,58.76,58.66,58.75,191405.0,56.8953,56.9632,56.8662,56.9535,191405.0
2021-04-15 13:50:00,58.75,58.8,58.72,58.76,153286.0,56.9535,57.002,56.9244,56.9632,153286.0
2021-04-15 14:00:00,58.77,58.86,58.66,58.71,187442.0,56.9729,57.0601,56.8662,56.9147,187442.0
2021-04-15 14:10:00,58.71,58.71,58.6,58.67,215068.0,56.9147,56.9147,56.8081,56.8759,215068.0
2021-04-15 14:20:00,58.67,58.79,58.66,58.72,166367.0,56.8759,56.9923,56.8662,56.9244,166367.0
2021-04-15 14:30:00,58.72,58.78,58.7,58.76,179325.0,56.9244,56.9826,56.905,56.9632,179325.0
2021-04-15 14:40:00,58.76,58.76,58.67,58.71,115896.0,56.9632,56.9632,56.8759,56.9147,115896.0
2021-04-15 14:50:00,58.71,58.75,58.61,58.62,144325.0,56.9147,56.9535,56.8178,56.8275,144325.0
2021-04-15 15:00:00,58.63,58.73,58.58,58.65,201600.0,56.8372,56.9341,56.7887,56.8565,201600.0
2021-04-15 15:10:00,58.66,58.66,58.52,58.64,205566.0,56.8662,56.8662,56.7305,56.8468,205566.0
2021-04-15 15:20:00,58.64,58.66,58.49,58.51,208660.0,56.8468,56.8662,56.7014,56.7208,208660.0
2021-04-15 15:30:00,58.51,58.56,58.47,58.54,303431.0,56.7208,56.7693,56.682,56.7499,303431.0
2021-04-15 15:40:00,58.54,58.62,58.5,58.53,312267.0,56.7499,56.8275,56.7111,56.7402,312267.0
2021-04-15 15:50:00,58.53,58.62,58.49,58.61,748685.0,56.7402,56.8275,56.7014,56.8178,748685.0
2021-04-16 09:30:00,59.01,59.23,58.67,58.73,1028962.0,57.2055,57.4188,56.8759,56.9341,1028962.0
2021-04-16 09:40:00,58.71,58.84,58.57,58.65,374487.0,56.9147,57.0407,56.779,56.8565,374487.0
2021-04-16 09:50:00,58.68,58.7,58.28,58.4,383834.0,56.8856,56.905,56.4979,56.6142,383834.0
2021-04-16 10:00:00,58.41,58.78,58.35,58.76,335829.0,56.6239,56.9826,56.5657,56.9632,335829.0
2021-04-16 10:10:00,58.76,58.77,58.49,58.56,254501.0,56.9632,56.9729,56.7014,56.7693,254501.0
2021-04-16 10:20:00,58.56,58.88,58.53,58.79,292522.0,56.7693,57.0795,56.7402,56.9923,292522.0
2021-04-16 10:30:00,58.8,59.21,58.79,59.19,406327.0,57.002,57.3994,56.9923,57.38,406327.0
2021-04-16 10:40:00,59.2,59.31,59.04,59.07,324533.0,57.3897,57.4964,57.2346,57.2637,324533.0
2021-04-16 10:50:00,59.06,59.09,58.83,58.83,175924.0,57.254,57.2831,57.031,57.031,175924.0
2021-04-16 11:00:00,58.84,58.99,58.81,58.82,169922.0,57.0407,57.1861,57.0116,57.0213,169922.0
2021-04-16 11:10:00,58.81,58.82,58.62,58.66,215485.0,57.0116,57.0213,56.8275,56.8662,215485.0
2021-04-16 11:20:00,58.66,58.72,58.6,58.67,111651.0,56.8662,56.9244,56.8081,56.8759,111651.0
2021-04-16 11:30:00,58.67,58.68,58.6,58.64,111100.0,56.8759,56.8856,56.8081,56.8468,111100.0
2021-04-16 11:40:00,58.64,58.75,58.58,58.73,131812.0,56.8468,56.9535,56.7887,56.9341,131812.0
2021-04-16 11:50:00,58.73,58.78,58.6,58.63,262545.0,56.9341,56.9826,56.8081,56.8372,262545.0
2021-04-16 12:00:00,58.63,58.73,58.61,58.64,203836.0,56.8372,56.9341,56.8178,56.8468,203836.0
2021-04-16 12:10:00,58.62,58.77,58.58,58.72,180817.0,56.8275,56.9729,56.7887,56.9244,180817.0
2021-04-16 12:20:00,58.72,58.73,58.54,58.55,150615.0,56.9244,56.9341,56.7499,56.7596,150615.0
2021-04-16 12:30:00,58.54,58.65,58.52,58.64,156393.0,56.7499,56.8565,56.7305,56.8468,156393.0
2021-04-16 12:40:00,58.63,58.7,58.6,58.67,154695.0,56.8372,56.905,56.8081,56.8759,154695.0
2021-04-16 12:50:00,58.67,58.67,58.47,58.58,280729.0,56.8759,56.8759,56.682,56.7887,280729.0
2021-04-16 13:00:00,58.57,58.65,58.53,58.62,144514.0,56.779,56.8565,56.7402,56.8275,144514.0
2021-04-16 13:10:00,58.62,58.66,58.58,58.61,155830.0,56.8275,56.8662,56.7887,56.8178,155830.0
2021-04-16 13:20:00,58.61,58.67,58.59,58.65,95007.0,56.8178,56.8759,56.7984,56.8565,95007.0
2021-04-16 13:30:00,58.64,58.7,58.64,58.66,89223.0,56.8468,56.905,56.8468,56.8662,89223.0
2021-04-16 13:40:00,58.65,58.67,58.61,58.63,87988.0,56.8565,56.8759,56.8178,56.8372,87988.0
2021-04-16 13:50:00,58.63,58.66,58.61,58.64,71662.0,56.8372,56.8662,56.8178,56.8468,71662.0
2021-04-16 14:00:00,58.63,58.68,58.58,58.63,106088.0,56.8372,56.8856,56.7887,56.8372,106088.0
2021-04-16 14:10:00,58.63,58.7,58.63,58.68,96645.0,56.8372,56.905,56.8372,56.8856,96645.0
2021-04-16 14:20:00,58.67,58.73,58.67,58.72,85405.0,56.8759,56.9341,56.8759,56.9244,85405.0
2021-04-16 14:30:00,58.72,58.73,58.64,58.66,94904.0,56.9244,56.9341,56.8468,56.8662,94904.0
2021-04-16 14:40:00,58.66,58.66,58.52,58.54,222517.0,56.8662,56.8662,56.7305,56.7499,222517.0
2021-04-16 14:50:00,58.54,58.79,58.54,58.76,159172.0,56.7499,56.9923,56.7499,56.9632,159172.0
2021-04-16 15:00:00,58.76,58.83,58.75,58.78,151116.0,56.9632,57.031,56.9535,56.9826,151116.0
2021-04-16 15:10:00,58.78,58.85,58.76,58.8,118956.0,56.9826,57.0504,56.9632,57.002,118956.0
2021-04-16 15:20:00,58.8,58.83,58.72,58.77,113829.0,57.002,57.031,56.9244,56.9729,113829.0
2021-04-16 15:30:00,58.77,58.78,58.67,58.74,211493.0,56.9729,56.9826,56.8759,56.9438,211493.0
2021-04-16 15:40:00,58.74,58.76,58.66,58.7,215612.0,56.9438,56.9632,56.8662,56.905,215612.0
2021-04-16 15:50:00,58.7,58.77,58.61,58.72,761717.0,56.905,56.9729,56.8178,56.9244,761717.0
2021-04-19 09:30:00,58.57,58.7,57.96,58.36,865016.0,56.779,56.905,56.1876,56.5754,865016.0
2021-04-19 09:40:00,58.37,58.73,58.3,58.73,588280.0,56.5851,56.9341,56.5172,56.9341,588280.0
2021-04-19 09:50:00,58.74,58.74,58.23,58.27,329061.0,56.9438,56.9438,56.4494,56.4882,329061.0
2021-04-19 10:00:00,58.26,58.26,58.0,58.11,546420.0,56.4785,56.4785,56.2264,56.3331,546420.0
2021-04-19 10:10:00,58.1,58.32,57.99,58.32,315943.0,56.3234,56.5366,56.2167,56.5366,315943.0
2021-04-19 10:20:00,58.32,58.37,58.16,58.36,216316.0,56.5366,56.5851,56.3815,56.5754,216316.0
2021-04-19 10:30:00,58.36,58.4,58.2,58.21,232680.0,56.5754,56.6142,56.4203,56.43,232680.0
2021-04-19 10:40:00,58.2,58.2,57.8,57.8,544304.0,56.4203,56.4203,56.0325,56.0325,544304.0
2021-04-19 10:50:00,57.8,57.84,57.62,57.69,402155.0,56.0325,56.0713,55.858,55.9259,402155.0
2021-04-19 11:00:00,57.68,57.76,57.49,57.51,421678.0,55.9162,55.9938,55.732,55.7514,421678.0
2021-04-19 11:10:00,57.51,57.68,57.49,57.65,244081.0,55.7514,55.9162,55.732,55.8871,244081.0
2021-04-19 11:20:00,57.66,57.73,57.46,57.62,358892.0,55.8968,55.9647,55.7029,55.858,358892.0
2021-04-19 11:30:00,57.62,57.73,57.5,57.52,303604.0,55.858,55.9647,55.7417,55.7611,303604.0
2021-04-19 11:40:00,57.52,57.57,57.23,57.33,399496.0,55.7611,55.8096,55.48,55.5769,399496.0
2021-04-19 11:50:00,57.33,57.61,57.32,57.58,290995.0,55.5769,55.8483,55.5672,55.8193,290995.0
2021-04-19 12:00:00,57.59,57.78,57.57,57.76,216730.0,55.829,56.0131,55.8096,55.9938,216730.0
2021-04-19 12:10:00,57.75,57.82,57.72,57.78,177618.0,55.9841,56.0519,55.955,56.0131,177618.0
2021-04-19 12:20:00,57.78,57.83,57.64,57.67,129215.0,56.0131,56.0616,55.8774,55.9065,129215.0
2021-04-19 12:30:00,57.67,57.73,57.61,57.67,145563.0,55.9065,55.9647,55.8483,55.9065,145563.0
2021-04-19 12:40:00,57.67,57.67,57.52,57.61,162529.0,55.9065,55.9065,55.7611,55.8483,162529.0
2021-04-19 12:50:00,57.6,57.68,57.49,57.5,163739.0,55.8386,55.9162,55.732,55.7417,163739.0
2021-04-19 13:00:00,57.5,57.75,57.48,57.66,164442.0,55.7417,55.9841,55.7223,55.8968,164442.0
2021-04-19 13:10:00,57.67,57.84,57.66,57.79,201529.0,55.9065,56.0713,55.8968,56.0228,201529.0
2021-04-19 13:20:00,57.79,57.88,57.78,57.87,84319.0,56.0228,56.1101,56.0131,56.1004,84319.0
2021-04-19 13:30:00,57.87,57.95,57.77,57.89,189416.0,56.1004,56.1779,56.0034,56.1198,189416.0
2021-04-19 13:40:00,57.9,57.93,57.77,57.91,126859.0,56.1295,56.1586,56.0034,56.1392,126859.0
2021-04-19 13:50:00,57.91,58.03,57.9,58.01,189496.0,56.1392,56.2555,56.1295,56.2361,189496.0
2021-04-19 14:00:00,58.01,58.06,57.94,57.95,172072.0,56.2361,56.2846,56.1683,56.1779,172072.0
2021-04-19 14:10:00,57.95,57.96,57.82,57.83,145390.0,56.1779,56.1876,56.0519,56.0616,145390.0
2021-04-19 14:20:00,57.83,57.93,57.78,57.88,134645.0,56.0616,56.1586,56.0131,56.1101,134645.0
2021-04-19 14:30:00,57.88,57.94,57.81,57.84,108376.0,56.1101,56.1683,56.0422,56.0713,108376.0
2021-04-19 14:40:00,57.83,57.88,57.74,57.87,142961.0,56.0616,56.1101,55.9744,56.1004,142961.0
2021-04-19 14:50:00,57.87,57.91,57.83,57.83,115940.0,56.1004,56.1392,56.0616,56.0616,115940.0
2021-04-19 15:00:00,57.83,57.94,57.81,57.9,120418.0,56.0616,56.1683,56.0422,56.1295,120418.0
2021-04-19 15:10:00,57.9,57.93,57.78,57.83,123613.0,56.1295,56.1586,56.0131,56.0616,123613.0
2021-04-19 15:20:00,57.83,57.91,57.77,57.87,113328.0,56.0616,56.1392,56.0034,56.1004,113328.0
2021-04-19 15:30:00,57.87,57.9,57.82,57.88,164749.0,56.1004,56.1295,56.0519,56.1101,164749.0
2021-04-19 15:40:00,57.89,57.95,57.76,57.77,145978.0,56.1198,56.1779,55.9938,56.0034,145978.0
2021-04-19 15:50:00,57.77,57.89,57.7,57.88,693571.0,56.0034,56.1198,55.9356,56.1101,693571.0
2021-04-20 09:30:00,57.2,57.28,55.33,56.12,2907491.0,55.4509,55.5284,53.6381,54.4039,2907491.0
2021-04-20 09:40:00,56.11,56.35,55.88,55.95,963503.0,54.3942,54.6269,54.1712,54.2391,963503.0
2021-04-20 09:50:00,55.95,56.06,55.73,55.91,718572.0,54.2391,54.3457,54.0258,54.2003,718572.0
2021-04-20 10:00:00,55.91,55.99,55.74,55.76,435583.0,54.2003,54.2779,54.0355,54.0549,435583.0
2021-04-20 10:10:00,55.76,55.92,55.74,55.79,274661.0,54.0549,54.21,54.0355,54.084,274661.0
2021-04-20 10:20:00,55.78,55.8,55.52,55.53,439743.0,54.0743,54.0937,53.8223,53.8319,439743.0
2021-04-20 10:30:00,55.52,55.53,55.23,55.27,693088.0,53.8223,53.8319,53.5411,53.5799,693088.0
2021-04-20 10:40:00,55.27,55.27,54.97,55.04,869707.0,53.5799,53.5799,53.2891,53.3569,869707.0
2021-04-20 10:50:00,55.04,55.43,54.92,55.42,919566.0,53.3569,53.735,53.2406,53.7253,919566.0
2021-04-20 11:00:00,55.41,55.45,55.13,55.35,738112.0,53.7156,53.7544,53.4442,53.6574,738112.0
2021-04-20 11:10:00,55.37,55.67,55.3,55.5,993776.0,53.6768,53.9677,53.609,53.8029,993776.0
2021-04-20 11:20:00,55.5,55.63,55.28,55.34,693073.0,53.8029,53.9289,53.5896,53.6478,693073.0
2021-04-20 11:30:00,55.34,55.42,55.08,55.14,571545.0,53.6478,53.7253,53.3957,53.4539,571545.0
2021-04-20 11:40:00,55.14,55.41,55.11,55.4,530861.0,53.4539,53.7156,53.4248,53.7059,530861.0
2021-04-20 11:50:00,55.39,55.49,55.26,55.45,243924.0,53.6962,53.7932,53.5702,53.7544,243924.0
2021-04-20 12:00:00,55.45,55.45,55.17,55.2,279189.0,53.7544,53.7544,53.483,53.512,279189.0
2021-04-20 12:10:00,55.19,55.42,55.16,55.37,297017.0,53.5023,53.7253,53.4733,53.6768,297017.0
2021-04-20 12:20:00,55.36,55.46,55.33,55.41,197561.0,53.6671,53.7641,53.6381,53.7156,197561.0
2021-04-20 12:30:00,55.4,55.46,55.2,55.2,274030.0,53.7059,53.7641,53.512,53.512,274030.0
2021-04-20 12:40:00,55.2,55.24,55.08,55.16,313794.0,53.512,53.5508,53.3957,53.4733,313794.0
2021-04-20 12:50:00,55.16,55.24,55.01,55.22,285452.0,53.4733,53.5508,53.3278,53.5314,285452.0
2021-04-20 13:00:00,55.21,55.25,55.08,55.23,220047.0,53.5217,53.5605,53.3957,53.5411,220047.0
2021-04-20 13:10:00,55.23,55.6,55.21,55.55,705896.0,53.5411,53.8998,53.5217,53.8513,705896.0
2021-04-20 13:20:00,55.55,55.59,55.25,55.3,449783.0,53.8513,53.8901,53.5605,53.609,449783.0
2021-04-20 13:30:00,55.3,55.33,55.23,55.3,237182.0,53.609,53.6381,53.5411,53.609,237182.0
2021-04-20 13:40:00,55.3,55.33,55.22,55.26,257075.0,53.609,53.6381,53.5314,53.5702,257075.0
2021-04-20 13:50:00,55.25,55.37,55.23,55.33,143695.0,53.5605,53.6768,53.5411,53.6381,143695.0
2021-04-20 14:00:00,55.32,55.49,55.25,55.48,234824.0,53.6284,53.7932,53.5605,53.7835,234824.0
2021-04-20 14:10:00,55.48,55.57,55.43,55.52,287356.0,53.7835,53.8707,53.735,53.8223,287356.0
2021-04-20 14:20:00,55.52,55.59,55.35,55.36,161107.0,53.8223,53.8901,53.6574,53.6671,161107.0
2021-04-20 14:30:00,55.35,55.36,55.26,55.31,224714.0,53.6574,53.6671,53.5702,53.6187,224714.0
2021-04-20 14:40:00,55.31,55.48,55.31,55.46,214256.0,53.6187,53.7835,53.6187,53.7641,214256.0
2021-04-20 14:50:00,55.47,55.52,55.37,55.49,265576.0,53.7738,53.8223,53.6768,53.7932,265576.0
2021-04-20 15:00:00,55.5,55.77,55.49,55.76,318114.0,53.8029,54.0646,53.7932,54.0549,318114.0
2021-04-20 15:10:00,55.76,55.82,55.69,55.74,252039.0,54.0549,54.1131,53.9871,54.0355,252039.0
2021-04-20 15:20:00,55.75,55.86,55.7,55.82,278131.0,54.0452,54.1519,53.9967,54.1131,278131.0
2021-04-20 15:30:00,55.83,55.99,55.78,55.9,370214.0,54.1228,54.2779,54.0743,54.1906,370214.0
2021-04-20 15:40:00,55.9,56.01,55.88,55.98,471790.0,54.1906,54.2973,54.1712,54.2682,471790.0
2021-04-20 15:50:00,55.96,56.03,55.75,55.78,1335173.0,54.2488,54.3167,54.0452,54.0743,1335173.0
2021-04-21 09:30:00,55.28,55.78,54.71,55.77,980447.0,53.5896,54.0743,53.037,54.0646,980447.0
2021-04-21 09:40:00,55.78,56.06,55.71,56.02,804755.0,54.0743,54.3457,54.0064,54.307,804755.0
2021-04-21 09:50:00,56.03,56.09,55.62,55.84,323376.0,54.3167,54.3748,53.9192,54.1325,323376.0
2021-04-21 10:00:00,55.82,56.29,55.79,56.16,398077.0,54.1131,54.5687,54.084,54.4427,398077.0
2021-04-21 10:10:00,56.16,56.45,56.16,56.39,460053.0,54.4427,54.7238,54.4427,54.6656,460053.0
2021-04-21 10:20:00,56.39,56.48,56.2,56.26,271711.0,54.6656,54.7529,54.4815,54.5396,271711.0
2021-04-21 10:30:00,56.26,56.53,56.23,56.48,317113.0,54.5396,54.8014,54.5105,54.7529,317113.0
2021-04-21 10:40:00,56.48,56.7,56.48,56.6,275563.0,54.7529,54.9662,54.7529,54.8692,275563.0
2021-04-21 10:50:00,56.6,56.67,56.47,56.54,288764.0,54.8692,54.9371,54.7432,54.8111,288764.0
2021-04-21 11:00:00,56.54,56.61,56.41,56.49,217386.0,54.8111,54.8789,54.685,54.7626,217386.0
2021-04-21 11:10:00,56.48,56.51,56.3,56.35,216875.0,54.7529,54.782,54.5784,54.6269,216875.0
2021-04-21 11:20:00,56.36,56.38,56.12,56.16,324698.0,54.6366,54.656,54.4039,54.4427,324698.0
2021-04-21 11:30:00,56.15,56.3,56.11,56.21,268076.0,54.433,54.5784,54.3942,54.4912,268076.0
2021-04-21 11:40:00,56.21,56.46,56.21,56.43,164051.0,54.4912,54.7335,54.4912,54.7044,164051.0
2021-04-21 11:50:00,56.42,56.48,56.37,56.45,130669.0,54.6947,54.7529,54.6463,54.7238,130669.0
2021-04-21 12:00:00,56.45,56.46,56.36,56.42,107095.0,54.7238,54.7335,54.6366,54.6947,107095.0
2021-04-21 12:10:00,56.42,56.5,56.4,56.45,151335.0,54.6947,54.7723,54.6753,54.7238,151335.0
2021-04-21 12:20:00,56.45,56.6,56.42,56.55,99132.0,54.7238,54.8692,54.6947,54.8208,99132.0
2021-04-21 12:30:00,56.56,56.84,56.56,56.81,235631.0,54.8304,55.1019,54.8304,55.0728,235631.0
2021-04-21 12:40:00,56.81,56.88,56.67,56.68,261430.0,55.0728,55.1407,54.9371,54.9468,261430.0
2021-04-21 12:50:00,56.67,56.69,56.59,56.63,119428.0,54.9371,54.9565,54.8595,54.8983,119428.0
2021-04-21 13:00:00,56.64,56.71,56.57,56.69,131523.0,54.908,54.9759,54.8401,54.9565,131523.0
2021-04-21 13:10:00,56.69,56.7,56.54,56.61,107171.0,54.9565,54.9662,54.8111,54.8789,107171.0
2021-04-21 13:20:00,56.61,56.64,56.53,56.59,99490.0,54.8789,54.908,54.8014,54.8595,99490.0
2021-04-21 13:30:00,56.6,56.64,56.57,56.59,131882.0,54.8692,54.908,54.8401,54.8595,131882.0
2021-04-21 13:40:00,56.59,56.88,56.57,56.86,225019.0,54.8595,55.1407,54.8401,55.1213,225019.0
2021-04-21 13:50:00,56.86,56.94,56.85,56.92,183360.0,55.1213,55.1988,55.1116,55.1794,183360.0
2021-04-21 14:00:00,56.93,56.98,56.89,56.94,176919.0,55.1891,55.2376,55.1504,55.1988,176919.0
2021-04-21 14:10:00,56.93,57.25,56.88,57.06,968588.0,55.1891,55.4993,55.1407,55.3152,968588.0
2021-04-21 14:20:00,57.07,57.23,57.02,57.08,619249.0,55.3249,55.48,55.2764,55.3345,619249.0
2021-04-21 14:30:00,57.08,57.17,57.08,57.17,215782.0,55.3345,55.4218,55.3345,55.4218,215782.0
2021-04-21 14:40:00,57.17,57.25,57.02,57.16,452662.0,55.4218,55.4993,55.2764,55.4121,452662.0
2021-04-21 14:50:00,57.15,57.22,57.11,57.16,195139.0,55.4024,55.4703,55.3636,55.4121,195139.0
2021-04-21 15:00:00,57.15,57.23,57.14,57.22,129048.0,55.4024,55.48,55.3927,55.4703,129048.0
2021-04-21 15:10:00,57.22,57.26,57.17,57.2,152685.0,55.4703,55.509,55.4218,55.4509,152685.0
2021-04-21 15:20:00,57.2,57.26,57.13,57.15,222189.0,55.4509,55.509,55.383,55.4024,222189.0
2021-04-21 15:30:00,57.15,57.43,57.14,57.31,326435.0,55.4024,55.6738,55.3927,55.5575,326435.0
2021-04-21 15:40:00,57.31,57.46,57.29,57.41,525709.0,55.5575,55.7029,55.5381,55.6545,525709.0
2021-04-21 15:50:00,57.41,57.5,57.35,57.49,974566.0,55.6545,55.7417,55.5963,55.732,974566.0
2021-04-22 09:30:00,57.54,57.8,56.99,57.11,825101.0,55.7805,56.0325,55.2473,55.3636,825101.0
2021-04-22 09:40:00,57.11,57.48,56.97,57.12,398831.0,55.3636,55.7223,55.2279,55.3733,398831.0
2021-04-22 09:50:00,57.12,57.24,56.88,57.23,316818.0,55.3733,55.4897,55.1407,55.48,316818.0
2021-04-22 10:00:00,57.23,57.24,56.89,56.99,398159.0,55.48,55.4897,55.1504,55.2473,398159.0
2021-04-22 10:10:00,56.99,57.07,56.9,56.95,239718.0,55.2473,55.3249,55.1601,55.2085,239718.0
2021-04-22 10:20:00,56.96,57.13,56.82,57.05,242467.0,55.2182,55.383,55.0825,55.3055,242467.0
2021-04-22 10:30:00,57.04,57.25,57.02,57.08,261431.0,55.2958,55.4993,55.2764,55.3345,261431.0
2021-04-22 10:40:00,57.08,57.2,57.05,57.09,191824.0,55.3345,55.4509,55.3055,55.3442,191824.0
2021-04-22 10:50:00,57.09,57.1,56.84,56.92,413189.0,55.3442,55.3539,55.1019,55.1794,413189.0
2021-04-22 11:00:00,56.92,56.96,56.85,56.88,343108.0,55.1794,55.2182,55.1116,55.1407,343108.0
2021-04-22 11:10:00,56.88,57.1,56.8,57.07,404821.0,55.1407,55.3539,55.0631,55.3249,404821.0
2021-04-22 11:20:00,57.07,57.2,57.0,57.2,399343.0,55.3249,55.4509,55.257,55.4509,399343.0
2021-04-22 11:30:00,57.2,57.29,57.13,57.28,265505.0,55.4509,55.5381,55.383,55.5284,265505.0
2021-04-22 11:40:00,57.27,57.44,57.23,57.33,300741.0,55.5187,55.6835,55.48,55.5769,300741.0
2021-04-22 11:50:00,57.33,57.43,57.3,57.34,180805.0,55.5769,55.6738,55.5478,55.5866,180805.0
2021-04-22 12:00:00,57.34,57.39,57.22,57.23,194300.0,55.5866,55.6351,55.4703,55.48,194300.0
2021-04-22 12:10:00,57.24,57.29,57.13,57.25,252928.0,55.4897,55.5381,55.383,55.4993,252928.0
2021-04-22 12:20:00,57.25,57.49,57.23,57.45,301632.0,55.4993,55.732,55.48,55.6932,301632.0
2021-04-22 12:30:00,57.45,57.65,57.41,57.63,234751.0,55.6932,55.8871,55.6545,55.8677,234751.0
2021-04-22 12:40:00,57.62,57.74,57.52,57.56,823955.0,55.858,55.9744,55.7611,55.7999,823955.0
2021-04-22 12:50:00,57.57,57.67,57.56,57.58,148518.0,55.8096,55.9065,55.7999,55.8193,148518.0
2021-04-22 13:00:00,57.59,57.59,57.09,57.17,370006.0,55.829,55.829,55.3442,55.4218,370006.0
2021-04-22 13:10:00,57.18,57.18,56.66,56.69,410218.0,55.4315,55.4315,54.9274,54.9565,410218.0
2021-04-22 13:20:00,56.67,57.1,56.66,57.06,420482.0,54.9371,55.3539,54.9274,55.3152,420482.0
2021-04-22 13:30:00,57.06,57.06,56.77,56.83,335147.0,55.3152,55.3152,55.034,55.0922,335147.0
2021-04-22 13:40:00,56.83,56.83,56.44,56.48,439315.0,55.0922,55.0922,54.7141,54.7529,439315.0
2021-04-22 13:50:00,56.49,56.58,56.28,56.32,363072.0,54.7626,54.8498,54.559,54.5978,363072.0
2021-04-22 14:00:00,56.32,56.47,56.13,56.43,646905.0,54.5978,54.7432,54.4136,54.7044,646905.0
2021-04-22 14:10:00,56.43,56.59,56.37,56.58,342353.0,54.7044,54.8595,54.6463,54.8498,342353.0
2021-04-22 14:20:00,56.58,56.62,56.43,56.6,239213.0,54.8498,54.8886,54.7044,54.8692,239213.0
2021-04-22 14:30:00,56.59,56.68,56.51,56.64,189186.0,54.8595,54.9468,54.782,54.908,189186.0
2021-04-22 14:40:00,56.64,56.77,56.62,56.67,185655.0,54.908,55.034,54.8886,54.9371,185655.0
2021-04-22 14:50:00,56.67,56.77,56.61,56.69,176331.0,54.9371,55.034,54.8789,54.9565,176331.0
2021-04-22 15:00:00,56.69,56.79,56.45,56.48,276085.0,54.9565,55.0534,54.7238,54.7529,276085.0
2021-04-22 15:10:00,56.49,56.62,56.36,56.43,266565.0,54.7626,54.8886,54.6366,54.7044,266565.0
2021-04-22 15:20:00,56.43,56.58,56.39,56.58,246124.0,54.7044,54.8498,54.6656,54.8498,246124.0
2021-04-22 15:30:00,56.57,56.69,56.54,56.57,230520.0,54.8401,54.9565,54.8111,54.8401,230520.0
2021-04-22 15:40:00,56.57,56.72,56.53,56.56,316214.0,54.8401,54.9856,54.8014,54.8304,316214.0
2021-04-22 15:50:00,56.56,56.7,56.55,56.67,918120.0,54.8304,54.9662,54.8208,54.9371,918120.0
2021-04-23 09:30:00,56.73,57.14,56.43,56.8,873592.0,54.9953,55.3927,54.7044,55.0631,873592.0
2021-04-23 09:40:00,56.81,57.08,56.7,57.03,322516.0,55.0728,55.3345,54.9662,55.2861,322516.0
2021-04-23 09:50:00,57.03,57.21,57.01,57.18,243790.0,55.2861,55.4606,55.2667,55.4315,243790.0
2021-04-23 10:00:00,57.18,57.43,57.17,57.35,317584.0,55.4315,55.6738,55.4218,55.5963,317584.0
2021-04-23 10:10:00,57.35,57.44,57.23,57.29,206517.0,55.5963,55.6835,55.48,55.5381,206517.0
2021-04-23 10:20:00,57.29,57.43,57.21,57.4,259496.0,55.5381,55.6738,55.4606,55.6448,259496.0
2021-04-23 10:30:00,57.41,57.55,57.36,57.46,360179.0,55.6545,55.7902,55.606,55.7029,360179.0
2021-04-23 10:40:00,57.45,57.46,57.22,57.26,290482.0,55.6932,55.7029,55.4703,55.509,290482.0
2021-04-23 10:50:00,57.27,57.28,57.08,57.19,352434.0,55.5187,55.5284,55.3345,55.4412,352434.0
2021-04-23 11:00:00,57.2,57.34,57.12,57.13,204004.0,55.4509,55.5866,55.3733,55.383,204004.0
2021-04-23 11:10:00,57.13,57.36,57.07,57.29,306082.0,55.383,55.606,55.3249,55.5381,306082.0
2021-04-23 11:20:00,57.28,57.3,57.09,57.13,284595.0,55.5284,55.5478,55.3442,55.383,284595.0
2021-04-23 11:30:00,57.13,57.16,56.99,57.03,298165.0,55.383,55.4121,55.2473,55.2861,298165.0
2021-04-23 11:40:00,57.03,57.11,56.97,57.08,265055.0,55.2861,55.3636,55.2279,55.3345,265055.0
2021-04-23 11:50:00,57.07,57.12,56.97,56.98,228063.0,55.3249,55.3733,55.2279,55.2376,228063.0
2021-04-23 12:00:00,56.99,57.2,56.99,57.17,123729.0,55.2473,55.4509,55.2473,55.4218,123729.0
2021-04-23 12:10:00,57.17,57.26,57.14,57.23,160417.0,55.4218,55.509,55.3927,55.48,160417.0
2021-04-23 12:20:00,57.23,57.25,57.15,57.18,97146.0,55.48,55.4993,55.4024,55.4315,97146.0
2021-04-23 12:30:00,57.18,57.24,57.15,57.23,92846.0,55.4315,55.4897,55.4024,55.48,92846.0
2021-04-23 12:40:00,57.24,57.39,57.23,57.37,172381.0,55.4897,55.6351,55.48,55.6157,172381.0
2021-04-23 12:50:00,57.36,57.4,57.32,57.33,77128.0,55.606,55.6448,55.5672,55.5769,77128.0
2021-04-23 13:00:00,57.32,57.5,57.31,57.49,157112.0,55.5672,55.7417,55.5575,55.732,157112.0
2021-04-23 13:10:00,57.5,57.52,57.38,57.42,141091.0,55.7417,55.7611,55.6254,55.6642,141091.0
2021-04-23 13:20:00,57.42,57.48,57.41,57.45,95987.0,55.6642,55.7223,55.6545,55.6932,95987.0
2021-04-23 13:30:00,57.46,57.51,57.41,57.5,121083.0,55.7029,55.7514,55.6545,55.7417,121083.0
2021-04-23 13:40:00,57.5,57.59,57.47,57.48,119827.0,55.7417,55.829,55.7126,55.7223,119827.0
2021-04-23 13:50:00,57.49,57.53,57.45,57.53,70654.0,55.732,55.7708,55.6932,55.7708,70654.0
2021-04-23 14:00:00,57.54,57.62,57.51,57.54,149887.0,55.7805,55.858,55.7514,55.7805,149887.0
2021-04-23 14:10:00,57.54,57.56,57.45,57.5,112156.0,55.7805,55.7999,55.6932,55.7417,112156.0
2021-04-23 14:20:00,57.5,57.55,57.47,57.51,81312.0,55.7417,55.7902,55.7126,55.7514,81312.0
2021-04-23 14:30:00,57.51,57.55,57.46,57.52,82755.0,55.7514,55.7902,55.7029,55.7611,82755.0
2021-04-23 14:40:00,57.51,57.55,57.51,57.55,85885.0,55.7514,55.7902,55.7514,55.7902,85885.0
2021-04-23 14:50:00,57.55,57.65,57.54,57.63,186514.0,55.7902,55.8871,55.7805,55.8677,186514.0
2021-04-23 15:00:00,57.63,57.64,57.47,57.53,158172.0,55.8677,55.8774,55.7126,55.7708,158172.0
2021-04-23 15:10:00,57.52,57.59,57.52,57.58,112221.0,55.7611,55.829,55.7611,55.8193,112221.0
2021-04-23 15:20:00,57.58,57.7,57.55,57.66,143455.0,55.8193,55.9356,55.7902,55.8968,143455.0
2021-04-23 15:30:00,57.65,57.74,57.65,57.68,161982.0,55.8871,55.9744,55.8871,55.9162,161982.0
2021-04-23 15:40:00,57.68,57.68,57.5,57.52,241138.0,55.9162,55.9162,55.7417,55.7611,241138.0
2021-04-23 15:50:00,57.52,57.59,57.45,57.52,571556.0,55.7611,55.829,55.6932,55.7611,571556.0
2021-04-26 09:30:00,57.86,58.58,57.82,58.3,1009615.0,56.0907,56.7887,56.0519,56.5172,1009615.0
2021-04-26 09:40:00,58.31,58.43,58.1,58.17,513574.0,56.5269,56.6433,56.3234,56.3912,513574.0
2021-04-26 09:50:00,58.14,58.28,57.91,58.21,309429.0,56.3621,56.4979,56.1392,56.43,309429.0
2021-04-26 10:00:00,58.22,58.26,57.95,58.02,282576.0,56.4397,56.4785,56.1779,56.2458,282576.0
2021-04-26 10:10:00,58.01,58.03,57.65,57.8,439357.0,56.2361,56.2555,55.8871,56.0325,439357.0
2021-04-26 10:20:00,57.8,58.22,57.75,58.13,347042.0,56.0325,56.4397,55.9841,56.3524,347042.0
2021-04-26 10:30:00,58.14,58.23,58.05,58.06,194800.0,56.3621,56.4494,56.2749,56.2846,194800.0
2021-04-26 10:40:00,58.07,58.11,57.85,57.86,311380.0,56.2943,56.3331,56.081,56.0907,311380.0
2021-04-26 10:50:00,57.86,58.05,57.84,58.04,172648.0,56.0907,56.2749,56.0713,56.2652,172648.0
2021-04-26 11:00:00,58.04,58.13,57.98,58.13,180548.0,56.2652,56.3524,56.207,56.3524,180548.0
2021-04-26 11:10:00,58.13,58.35,58.09,58.34,194686.0,56.3524,56.5657,56.3137,56.556,194686.0
2021-04-26 11:20:00,58.34,58.48,58.33,58.41,269181.0,56.556,56.6917,56.5463,56.6239,269181.0
2021-04-26 11:30:00,58.42,58.46,58.28,58.34,270993.0,56.6336,56.6723,56.4979,56.556,270993.0
2021-04-26 11:40:00,58.34,58.47,58.25,58.31,188806.0,56.556,56.682,56.4688,56.5269,188806.0
2021-04-26 11:50:00,58.31,58.42,58.3,58.4,131626.0,56.5269,56.6336,56.5172,56.6142,131626.0
2021-04-26 12:00:00,58.4,58.4,58.25,58.32,143401.0,56.6142,56.6142,56.4688,56.5366,143401.0
2021-04-26 12:10:00,58.33,58.37,58.26,58.31,98913.0,56.5463,56.5851,56.4785,56.5269,98913.0
2021-04-26 12:20:00,58.31,58.32,58.21,58.29,123337.0,56.5269,56.5366,56.43,56.5075,123337.0
2021-04-26 12:30:00,58.29,58.34,58.19,58.24,118451.0,56.5075,56.556,56.4106,56.4591,118451.0
2021-04-26 12:40:00,58.24,58.29,58.2,58.25,75509.0,56.4591,56.5075,56.4203,56.4688,75509.0
2021-04-26 12:50:00,58.24,58.31,58.22,58.28,63684.0,56.4591,56.5269,56.4397,56.4979,63684.0
2021-04-26 13:00:00,58.28,58.33,58.26,58.29,81193.0,56.4979,56.5463,56.4785,56.5075,81193.0
2021-04-26 13:10:00,58.29,58.3,58.24,58.3,63290.0,56.5075,56.5172,56.4591,56.5172,63290.0
2021-04-26 13:20:00,58.3,58.32,58.19,58.27,122878.0,56.5172,56.5366,56.4106,56.4882,122878.0
2021-04-26 13:30:00,58.26,58.27,58.07,58.08,135819.0,56.4785,56.4882,56.2943,56.304,135819.0
2021-04-26 13:40:00,58.09,58.2,58.07,58.17,148405.0,56.3137,56.4203,56.2943,56.3912,148405.0
2021-04-26 13:50:00,58.17,58.28,58.13,58.25,138251.0,56.3912,56.4979,56.3524,56.4688,138251.0
2021-04-26 14:00:00,58.26,58.37,58.25,58.29,107181.0,56.4785,56.5851,56.4688,56.5075,107181.0
2021-04-26 14:10:00,58.29,58.29,58.2,58.25,78777.0,56.5075,56.5075,56.4203,56.4688,78777.0
2021-04-26 14:20:00,58.24,58.28,58.19,58.28,98796.0,56.4591,56.4979,56.4106,56.4979,98796.0
2021-04-26 14:30:00,58.27,58.28,58.14,58.2,91692.0,56.4882,56.4979,56.3621,56.4203,91692.0
2021-04-26 14:40:00,58.2,58.25,58.19,58.23,92445.0,56.4203,56.4688,56.4106,56.4494,92445.0
2021-04-26 14:50:00,58.23,58.34,58.22,58.33,111982.0,56.4494,56.556,56.4397,56.5463,111982.0
2021-04-26 15:00:00,58.33,58.37,58.26,58.34,103212.0,56.5463,56.5851,56.4785,56.556,103212.0
2021-04-26 15:10:00,58.33,58.34,58.27,58.29,111435.0,56.5463,56.556,56.4882,56.5075,111435.0
2021-04-26 15:20:00,58.29,58.34,58.12,58.16,168766.0,56.5075,56.556,56.3427,56.3815,168766.0
2021-04-26 15:30:00,58.15,58.25,58.04,58.25,241841.0,56.3718,56.4688,56.2652,56.4688,241841.0
2021-04-26 15:40:00,58.24,58.28,58.17,58.19,267386.0,56.4591,56.4979,56.3912,56.4106,267386.0
2021-04-26 15:50:00,58.19,58.29,58.12,58.22,641229.0,56.4106,56.5075,56.3427,56.4397,641229.0
2021-04-27 09:30:00,58.27,58.58,58.02,58.58,625257.0,56.4882,56.7887,56.2458,56.7887,625257.0
2021-04-27 09:40:00,58.58,58.76,58.43,58.68,420542.0,56.7887,56.9632,56.6433,56.8856,420542.0
2021-04-27 09:50:00,58.69,59.1,58.62,58.81,531581.0,56.8953,57.2928,56.8275,57.0116,531581.0
2021-04-27 10:00:00,58.79,58.89,58.58,58.86,268033.0,56.9923,57.0892,56.7887,57.0601,268033.0
2021-04-27 10:10:00,58.86,58.86,58.52,58.58,219071.0,57.0601,57.0601,56.7305,56.7887,219071.0
2021-04-27 10:20:00,58.56,58.64,58.47,58.52,224052.0,56.7693,56.8468,56.682,56.7305,224052.0
2021-04-27 10:30:00,58.52,58.62,58.44,58.6,209077.0,56.7305,56.8275,56.653,56.8081,209077.0
2021-04-27 10:40:00,58.59,58.76,58.58,58.73,198238.0,56.7984,56.9632,56.7887,56.9341,198238.0
2021-04-27 10:50:00,58.74,58.87,58.71,58.82,202358.0,56.9438,57.0698,56.9147,57.0213,202358.0
2021-04-27 11:00:00,58.83,58.93,58.7,58.76,196007.0,57.031,57.128,56.905,56.9632,196007.0
2021-04-27 11:10:00,58.76,58.79,58.68,58.71,135392.0,56.9632,56.9923,56.8856,56.9147,135392.0
2021-04-27 11:20:00,58.71,58.73,58.58,58.63,217670.0,56.9147,56.9341,56.7887,56.8372,217670.0
2021-04-27 11:30:00,58.63,58.77,58.62,58.72,128610.0,56.8372,56.9729,56.8275,56.9244,128610.0
2021-04-27 11:40:00,58.7,58.8,58.66,58.76,99275.0,56.905,57.002,56.8662,56.9632,99275.0
2021-04-27 11:50:00,58.75,58.82,58.71,58.72,92657.0,56.9535,57.0213,56.9147,56.9244,92657.0
2021-04-27 12:00:00,58.72,58.8,58.67,58.71,83130.0,56.9244,57.002,56.8759,56.9147,83130.0
2021-04-27 12:10:00,58.71,58.85,58.7,58.85,92241.0,56.9147,57.0504,56.905,57.0504,92241.0
2021-04-27 12:20:00,58.85,58.85,58.74,58.78,147067.0,57.0504,57.0504,56.9438,56.9826,147067.0
2021-04-27 12:30:00,58.78,58.78,58.64,58.64,126854.0,56.9826,56.9826,56.8468,56.8468,126854.0
2021-04-27 12:40:00,58.65,58.67,58.53,58.62,159969.0,56.8565,56.8759,56.7402,56.8275,159969.0
2021-04-27 12:50:00,58.6,58.63,58.38,58.42,176595.0,56.8081,56.8372,56.5948,56.6336,176595.0
2021-04-27 13:00:00,58.42,58.6,58.37,58.59,246699.0,56.6336,56.8081,56.5851,56.7984,246699.0
2021-04-27 13:10:00,58.58,58.69,58.56,58.69,117009.0,56.7887,56.8953,56.7693,56.8953,117009.0
2021-04-27 13:20:00,58.68,58.72,58.64,58.68,90990.0,56.8856,56.9244,56.8468,56.8856,90990.0
2021-04-27 13:30:00,58.68,58.73,58.61,58.73,84873.0,56.8856,56.9341,56.8178,56.9341,84873.0
2021-04-27 13:40:00,58.73,58.78,58.66,58.71,134928.0,56.9341,56.9826,56.8662,56.9147,134928.0
2021-04-27 13:50:00,58.72,58.79,58.71,58.74,65694.0,56.9244,56.9923,56.9147,56.9438,65694.0
2021-04-27 14:00:00,58.75,58.77,58.68,58.75,88565.0,56.9535,56.9729,56.8856,56.9535,88565.0
2021-04-27 14:10:00,58.74,58.79,58.72,58.76,71485.0,56.9438,56.9923,56.9244,56.9632,71485.0
2021-04-27 14:20:00,58.76,58.8,58.71,58.8,146289.0,56.9632,57.002,56.9147,57.002,146289.0
2021-04-27 14:30:00,58.79,59.03,58.78,59.03,288907.0,56.9923,57.2249,56.9826,57.2249,288907.0
2021-04-27 14:40:00,59.03,59.05,58.88,58.88,144344.0,57.2249,57.2443,57.0795,57.0795,144344.0
2021-04-27 14:50:00,58.88,58.89,58.76,58.78,120382.0,57.0795,57.0892,56.9632,56.9826,120382.0
2021-04-27 15:00:00,58.77,58.86,58.74,58.78,185004.0,56.9729,57.0601,56.9438,56.9826,185004.0
2021-04-27 15:10:00,58.78,58.92,58.76,58.92,137964.0,56.9826,57.1183,56.9632,57.1183,137964.0
2021-04-27 15:20:00,58.91,58.96,58.85,58.86,101681.0,57.1086,57.1571,57.0504,57.0601,101681.0
2021-04-27 15:30:00,58.86,58.99,58.79,58.95,190002.0,57.0601,57.1861,56.9923,57.1474,190002.0
2021-04-27 15:40:00,58.95,58.98,58.91,58.94,269428.0,57.1474,57.1764,57.1086,57.1377,269428.0
2021-04-27 15:50:00,58.94,59.05,58.92,58.98,528774.0,57.1377,57.2443,57.1183,57.1764,528774.0
2021-04-28 09:30:00,59.0,59.01,58.51,58.81,535247.0,57.1958,57.2055,56.7208,57.0116,535247.0
2021-04-28 09:40:00,58.84,58.98,58.53,58.58,251744.0,57.0407,57.1764,56.7402,56.7887,251744.0
2021-04-28 09:50:00,58.58,58.65,58.38,58.46,283198.0,56.7887,56.8565,56.5948,56.6723,283198.0
2021-04-28 10:00:00,58.45,58.57,58.36,58.39,373282.0,56.6627,56.779,56.5754,56.6045,373282.0
2021-04-28 10:10:00,58.39,58.65,58.38,58.65,250283.0,56.6045,56.8565,56.5948,56.8565,250283.0
2021-04-28 10:20:00,58.65,58.67,58.42,58.58,405776.0,56.8565,56.8759,56.6336,56.7887,405776.0
2021-04-28 10:30:00,58.58,58.62,58.47,58.49,154414.0,56.7887,56.8275,56.682,56.7014,154414.0
2021-04-28 10:40:00,58.5,58.79,58.49,58.7,220914.0,56.7111,56.9923,56.7014,56.905,220914.0
2021-04-28 10:50:00,58.71,58.79,58.68,58.69,243148.0,56.9147,56.9923,56.8856,56.8953,243148.0
2021-04-28 11:00:00,58.69,58.7,58.58,58.62,95699.0,56.8953,56.905,56.7887,56.8275,95699.0
2021-04-28 11:10:00,58.62,58.63,58.45,58.52,133826.0,56.8275,56.8372,56.6627,56.7305,133826.0
2021-04-28 11:20:00,58.52,58.55,58.43,58.53,122252.0,56.7305,56.7596,56.6433,56.7402,122252.0
2021-04-28 11:30:00,58.54,58.58,58.51,58.53,91365.0,56.7499,56.7887,56.7208,56.7402,91365.0
2021-04-28 11:40:00,58.52,58.58,58.37,58.43,196762.0,56.7305,56.7887,56.5851,56.6433,196762.0
2021-04-28 11:50:00,58.42,58.44,58.37,58.44,160925.0,56.6336,56.653,56.5851,56.653,160925.0
2021-04-28 12:00:00,58.44,58.54,58.43,58.51,146890.0,56.653,56.7499,56.6433,56.7208,146890.0
2021-04-28 12:10:00,58.5,58.53,58.47,58.5,148396.0,56.7111,56.7402,56.682,56.7111,148396.0
2021-04-28 12:20:00,58.5,58.55,58.46,58.5,141082.0,56.7111,56.7596,56.6723,56.7111,141082.0
2021-04-28 12:30:00,58.49,58.52,58.48,58.5,99026.0,56.7014,56.7305,56.6917,56.7111,99026.0
2021-04-28 12:40:00,58.5,58.63,58.47,58.57,122162.0,56.7111,56.8372,56.682,56.779,122162.0
2021-04-28 12:50:00,58.58,58.59,58.46,58.49,70135.0,56.7887,56.7984,56.6723,56.7014,70135.0
2021-04-28 13:00:00,58.49,58.53,58.48,58.48,62498.0,56.7014,56.7402,56.6917,56.6917,62498.0
2021-04-28 13:10:00,58.49,58.52,58.46,58.51,72602.0,56.7014,56.7305,56.6723,56.7208,72602.0
2021-04-28 13:20:00,58.51,58.51,58.36,58.43,104749.0,56.7208,56.7208,56.5754,56.6433,104749.0
2021-04-28 13:30:00,58.43,58.46,58.41,58.45,55344.0,56.6433,56.6723,56.6239,56.6627,55344.0
2021-04-28 13:40:00,58.45,58.46,58.38,58.39,71804.0,56.6627,56.6723,56.5948,56.6045,71804.0
2021-04-28 13:50:00,58.39,58.4,58.29,58.33,147157.0,56.6045,56.6142,56.5075,56.5463,147157.0
2021-04-28 14:00:00,58.35,58.5,58.27,58.36,143281.0,56.5657,56.7111,56.4882,56.5754,143281.0
2021-04-28 14:10:00,58.36,58.44,58.3,58.39,153323.0,56.5754,56.653,56.5172,56.6045,153323.0
2021-04-28 14:20:00,58.4,58.47,58.39,58.45,110461.0,56.6142,56.682,56.6045,56.6627,110461.0
2021-04-28 14:30:00,58.45,58.59,58.36,58.55,185862.0,56.6627,56.7984,56.5754,56.7596,185862.0
2021-04-28 14:40:00,58.55,58.59,58.46,58.51,213487.0,56.7596,56.7984,56.6723,56.7208,213487.0
2021-04-28 14:50:00,58.5,58.56,58.48,58.54,117262.0,56.7111,56.7693,56.6917,56.7499,117262.0
2021-04-28 15:00:00,58.54,58.86,58.54,58.67,1144845.0,56.7499,57.0601,56.7499,56.8759,1144845.0
2021-04-28 15:10:00,58.67,58.68,58.46,58.59,244006.0,56.8759,56.8856,56.6723,56.7984,244006.0
2021-04-28 15:20:00,58.59,58.66,58.53,58.62,150663.0,56.7984,56.8662,56.7402,56.8275,150663.0
2021-04-28 15:30:00,58.62,58.65,58.48,58.63,192616.0,56.8275,56.8565,56.6917,56.8372,192616.0
2021-04-28 15:40:00,58.64,58.73,58.63,58.68,236386.0,56.8468,56.9341,56.8372,56.8856,236386.0
2021-04-28 15:50:00,58.68,58.69,58.48,58.58,423880.0,56.8856,56.8953,56.6917,56.7887,423880.0
2021-04-29 09:30:00,57.74,57.75,56.76,56.85,1530613.0,55.9744,55.9841,55.0243,55.1116,1530613.0
2021-04-29 09:40:00,56.84,56.84,56.31,56.5,1178208.0,55.1019,55.1019,54.5881,54.7723,1178208.0
2021-04-29 09:50:00,56.5,56.75,56.22,56.37,961977.0,54.7723,55.0146,54.5008,54.6463,961977.0
2021-04-29 10:00:00,56.38,56.4,56.12,56.21,850904.0,54.656,54.6753,54.4039,54.4912,850904.0
2021-04-29 10:10:00,56.2,56.51,56.15,56.31,677331.0,54.4815,54.782,54.433,54.5881,677331.0
2021-04-29 10:20:00,56.31,56.51,56.22,56.25,539946.0,54.5881,54.782,54.5008,54.5299,539946.0
2021-04-29 10:30:00,56.24,56.24,55.96,56.0,1047924.0,54.5202,54.5202,54.2488,54.2876,1047924.0
2021-04-29 10:40:00,56.0,56.1,55.97,56.0,885710.0,54.2876,54.3845,54.2585,54.2876,885710.0
2021-04-29 10:50:00,56.0,56.18,55.96,56.12,463306.0,54.2876,54.4621,54.2488,54.4039,463306.0
2021-04-29 11:00:00,56.11,56.25,56.04,56.12,820636.0,54.3942,54.5299,54.3264,54.4039,820636.0
2021-04-29 11:10:00,56.12,56.23,56.1,56.11,368860.0,54.4039,54.5105,54.3845,54.3942,368860.0
2021-04-29 11:20:00,56.11,56.25,56.1,56.22,335387.0,54.3942,54.5299,54.3845,54.5008,335387.0
2021-04-29 11:30:00,56.23,56.24,56.08,56.11,398442.0,54.5105,54.5202,54.3651,54.3942,398442.0
2021-04-29 11:40:00,56.12,56.33,56.11,56.3,277320.0,54.4039,54.6075,54.3942,54.5784,277320.0
2021-04-29 11:50:00,56.3,56.33,56.1,56.14,293831.0,54.5784,54.6075,54.3845,54.4233,293831.0
2021-04-29 12:00:00,56.14,56.17,55.83,55.91,803842.0,54.4233,54.4524,54.1228,54.2003,803842.0
2021-04-29 12:10:00,55.91,55.98,55.79,55.94,311634.0,54.2003,54.2682,54.084,54.2294,311634.0
2021-04-29 12:20:00,55.94,55.95,55.69,55.77,397635.0,54.2294,54.2391,53.9871,54.0646,397635.0
2021-04-29 12:30:00,55.77,56.03,55.71,56.0,400403.0,54.0646,54.3167,54.0064,54.2876,400403.0
2021-04-29 12:40:00,56.0,56.09,55.96,56.08,214612.0,54.2876,54.3748,54.2488,54.3651,214612.0
2021-04-29 12:50:00,56.08,56.12,55.99,56.05,208181.0,54.3651,54.4039,54.2779,54.336,208181.0
2021-04-29 13:00:00,56.05,56.07,55.91,56.01,208601.0,54.336,54.3554,54.2003,54.2973,208601.0
2021-04-29 13:10:00,56.01,56.07,55.99,56.05,113003.0,54.2973,54.3554,54.2779,54.336,113003.0
2021-04-29 13:20:00,56.05,56.23,56.02,56.22,222412.0,54.336,54.5105,54.307,54.5008,222412.0
2021-04-29 13:30:00,56.22,56.38,56.19,56.22,392040.0,54.5008,54.656,54.4718,54.5008,392040.0
2021-04-29 13:40:00,56.22,56.41,56.21,56.4,229218.0,54.5008,54.685,54.4912,54.6753,229218.0
2021-04-29 13:50:00,56.39,56.46,56.31,56.32,208075.0,54.6656,54.7335,54.5881,54.5978,208075.0
2021-04-29 14:00:00,56.33,56.71,56.3,56.63,312246.0,54.6075,54.9759,54.5784,54.8983,312246.0
2021-04-29 14:10:00,56.64,56.8,56.62,56.8,302621.0,54.908,55.0631,54.8886,55.0631,302621.0
2021-04-29 14:20:00,56.8,56.82,56.64,56.72,224265.0,55.0631,55.0825,54.908,54.9856,224265.0
2021-04-29 14:30:00,56.72,56.89,56.72,56.88,228476.0,54.9856,55.1504,54.9856,55.1407,228476.0
2021-04-29 14:40:00,56.88,56.97,56.78,56.85,341127.0,55.1407,55.2279,55.0437,55.1116,341127.0
2021-04-29 14:50:00,56.85,56.86,56.76,56.84,194854.0,55.1116,55.1213,55.0243,55.1019,194854.0
2021-04-29 15:00:00,56.85,56.96,56.84,56.93,194275.0,55.1116,55.2182,55.1019,55.1891,194275.0
2021-04-29 15:10:00,56.93,56.95,56.77,56.79,190399.0,55.1891,55.2085,55.034,55.0534,190399.0
2021-04-29 15:20:00,56.79,56.82,56.68,56.7,229425.0,55.0534,55.0825,54.9468,54.9662,229425.0
2021-04-29 15:30:00,56.7,56.78,56.61,56.63,353059.0,54.9662,55.0437,54.8789,54.8983,353059.0
2021-04-29 15:40:00,56.64,56.72,56.57,56.63,439786.0,54.908,54.9856,54.8401,54.8983,439786.0
2021-04-29 15:50:00,56.62,56.65,56.51,56.58,858667.0,54.8886,54.9177,54.782,54.8498,858667.0
2021-04-30 09:30:00,56.2,56.78,56.09,56.73,1122405.0,54.4815,55.0437,54.3748,54.9953,1122405.0
2021-04-30 09:40:00,56.73,57.14,56.65,57.14,644640.0,54.9953,55.3927,54.9177,55.3927,644640.0
2021-04-30 09:50:00,57.14,57.23,56.99,57.12,392591.0,55.3927,55.48,55.2473,55.3733,392591.0
2021-04-30 10:00:00,57.11,57.24,56.94,56.97,381673.0,55.3636,55.4897,55.1988,55.2279,381673.0
2021-04-30 10:10:00,56.98,57.08,56.81,56.96,392317.0,55.2376,55.3345,55.0728,55.2182,392317.0
2021-04-30 10:20:00,56.97,57.03,56.76,56.8,275491.0,55.2279,55.2861,55.0243,55.0631,275491.0
2021-04-30 10:30:00,56.78,57.02,56.62,56.68,368157.0,55.0437,55.2764,54.8886,54.9468,368157.0
2021-04-30 10:40:00,56.67,56.82,56.64,56.75,219153.0,54.9371,55.0825,54.908,55.0146,219153.0
2021-04-30 10:50:00,56.73,56.98,56.68,56.88,235071.0,54.9953,55.2376,54.9468,55.1407,235071.0
2021-04-30 11:00:00,56.88,56.89,56.71,56.79,190961.0,55.1407,55.1504,54.9759,55.0534,190961.0
2021-04-30 11:10:00,56.79,57.0,56.77,56.93,219905.0,55.0534,55.257,55.034,55.1891,219905.0
2021-04-30 11:20:00,56.93,57.13,56.8,57.09,259680.0,55.1891,55.383,55.0631,55.3442,259680.0
2021-04-30 11:30:00,57.08,57.17,57.04,57.14,173907.0,55.3345,55.4218,55.2958,55.3927,173907.0
2021-04-30 11:40:00,57.14,57.17,57.05,57.12,132126.0,55.3927,55.4218,55.3055,55.3733,132126.0
2021-04-30 11:50:00,57.12,57.2,57.04,57.11,168660.0,55.3733,55.4509,55.2958,55.3636,168660.0
2021-04-30 12:00:00,57.11,57.27,57.1,57.2,254966.0,55.3636,55.5187,55.3539,55.4509,254966.0
2021-04-30 12:10:00,57.2,57.3,57.19,57.23,112330.0,55.4509,55.5478,55.4412,55.48,112330.0
2021-04-30 12:20:00,57.24,57.29,57.12,57.24,115692.0,55.4897,55.5381,55.3733,55.4897,115692.0
2021-04-30 12:30:00,57.25,57.28,57.15,57.18,85312.0,55.4993,55.5284,55.4024,55.4315,85312.0
2021-04-30 12:40:00,57.18,57.26,57.14,57.23,108771.0,55.4315,55.509,55.3927,55.48,108771.0
2021-04-30 12:50:00,57.22,57.25,57.13,57.22,84567.0,55.4703,55.4993,55.383,55.4703,84567.0
2021-04-30 13:00:00,57.21,57.23,57.13,57.22,93143.0,55.4606,55.48,55.383,55.4703,93143.0
2021-04-30 13:10:00,57.21,57.21,57.13,57.17,101868.0,55.4606,55.4606,55.383,55.4218,101868.0
2021-04-30 13:20:00,57.17,57.24,57.13,57.22,112243.0,55.4218,55.4897,55.383,55.4703,112243.0
2021-04-30 13:30:00,57.23,57.33,57.22,57.3,146056.0,55.48,55.5769,55.4703,55.5478,146056.0
2021-04-30 13:40:00,57.3,57.34,57.11,57.13,160586.0,55.5478,55.5866,55.3636,55.383,160586.0
2021-04-30 13:50:00,57.12,57.15,56.91,56.98,190248.0,55.3733,55.4024,55.1697,55.2376,190248.0
2021-04-30 14:00:00,56.99,57.01,56.88,57.0,143413.0,55.2473,55.2667,55.1407,55.257,143413.0
2021-04-30 14:10:00,57.0,57.08,56.95,57.08,128861.0,55.257,55.3345,55.2085,55.3345,128861.0
2021-04-30 14:20:00,57.07,57.09,56.9,56.93,169521.0,55.3249,55.3442,55.1601,55.1891,169521.0
2021-04-30 14:30:00,56.92,56.94,56.83,56.85,193314.0,55.1794,55.1988,55.0922,55.1116,193314.0
2021-04-30 14:40:00,56.85,56.94,56.84,56.89,168916.0,55.1116,55.1988,55.1019,55.1504,168916.0
2021-04-30 14:50:00,56.89,57.02,56.84,56.93,239234.0,55.1504,55.2764,55.1019,55.1891,239234.0
2021-04-30 15:00:00,56.94,56.99,56.78,56.8,270244.0,55.1988,55.2473,55.0437,55.0631,270244.0
2021-04-30 15:10:00,56.79,56.82,56.65,56.69,329594.0,55.0534,55.0825,54.9177,54.9565,329594.0
2021-04-30 15:20:00,56.69,56.8,56.67,56.78,380480.0,54.9565,55.0631,54.9371,55.0437,380480.0
2021-04-30 15:30:00,56.78,56.91,56.72,56.84,325653.0,55.0437,55.1697,54.9856,55.1019,325653.0
2021-04-30 15:40:00,56.84,56.85,56.68,56.85,444981.0,55.1019,55.1116,54.9468,55.1116,444981.0
2021-04-30 15:50:00,56.84,57.22,56.82,57.22,1834666.0,55.1019,55.4703,55.0825,55.4703,1834666.0
2021-05-03 09:30:00,57.6,58.19,57.6,58.07,842343.0,55.8386,56.4106,55.8386,56.2943,842343.0
2021-05-03 09:40:00,58.08,58.34,57.78,57.9,355398.0,56.304,56.556,56.0131,56.1295,355398.0
2021-05-03 09:50:00,57.89,58.07,57.64,57.71,274511.0,56.1198,56.2943,55.8774,55.9453,274511.0
2021-05-03 10:00:00,57.7,57.7,57.5,57.55,264397.0,55.9356,55.9356,55.7417,55.7902,264397.0
2021-05-03 10:10:00,57.56,57.58,57.31,57.39,246465.0,55.7999,55.8193,55.5575,55.6351,246465.0
2021-05-03 10:20:00,57.39,57.46,57.25,57.3,276007.0,55.6351,55.7029,55.4993,55.5478,276007.0
2021-05-03 10:30:00,57.29,57.49,57.25,57.27,232902.0,55.5381,55.732,55.4993,55.5187,232902.0
2021-05-03 10:40:00,57.27,57.37,57.18,57.23,272971.0,55.5187,55.6157,55.4315,55.48,272971.0
2021-05-03 10:50:00,57.23,57.34,57.21,57.33,152648.0,55.48,55.5866,55.4606,55.5769,152648.0
2021-05-03 11:00:00,57.33,57.34,57.15,57.34,234072.0,55.5769,55.5866,55.4024,55.5866,234072.0
2021-05-03 11:10:00,57.33,57.44,57.32,57.34,252753.0,55.5769,55.6835,55.5672,55.5866,252753.0
2021-05-03 11:20:00,57.33,57.48,57.24,57.25,138407.0,55.5769,55.7223,55.4897,55.4993,138407.0
2021-05-03 11:30:00,57.25,57.3,57.15,57.19,323809.0,55.4993,55.5478,55.4024,55.4412,323809.0
2021-05-03 11:40:00,57.2,57.24,56.93,56.98,294040.0,55.4509,55.4897,55.1891,55.2376,294040.0
2021-05-03 11:50:00,56.99,57.01,56.92,56.97,131852.0,55.2473,55.2667,55.1794,55.2279,131852.0
2021-05-03 12:00:00,56.98,56.98,56.8,56.84,155786.0,55.2376,55.2376,55.0631,55.1019,155786.0
2021-05-03 12:10:00,56.85,56.91,56.78,56.82,154330.0,55.1116,55.1697,55.0437,55.0825,154330.0
2021-05-03 12:20:00,56.82,57.0,56.7,56.99,283824.0,55.0825,55.257,54.9662,55.2473,283824.0
2021-05-03 12:30:00,56.99,57.02,56.86,56.9,104415.0,55.2473,55.2764,55.1213,55.1601,104415.0
2021-05-03 12:40:00,56.9,56.98,56.88,56.94,123304.0,55.1601,55.2376,55.1407,55.1988,123304.0
2021-05-03 12:50:00,56.93,57.05,56.87,56.98,414473.0,55.1891,55.3055,55.131,55.2376,414473.0
2021-05-03 13:00:00,56.99,57.0,56.84,56.87,103510.0,55.2473,55.257,55.1019,55.131,103510.0
2021-05-03 13:10:00,56.88,56.99,56.86,56.98,102098.0,55.1407,55.2473,55.1213,55.2376,102098.0
2021-05-03 13:20:00,56.98,57.06,56.93,57.05,138332.0,55.2376,55.3152,55.1891,55.3055,138332.0
2021-05-03 13:30:00,57.05,57.12,56.95,57.02,230781.0,55.3055,55.3733,55.2085,55.2764,230781.0
2021-05-03 13:40:00,57.02,57.14,57.01,57.11,149235.0,55.2764,55.3927,55.2667,55.3636,149235.0
2021-05-03 13:50:00,57.12,57.26,57.1,57.11,228568.0,55.3733,55.509,55.3539,55.3636,228568.0
2021-05-03 14:00:00,57.11,57.23,57.1,57.22,161315.0,55.3636,55.48,55.3539,55.4703,161315.0
2021-05-03 14:10:00,57.21,57.31,57.21,57.31,132644.0,55.4606,55.5575,55.4606,55.5575,132644.0
2021-05-03 14:20:00,57.31,57.43,57.28,57.39,167081.0,55.5575,55.6738,55.5284,55.6351,167081.0
2021-05-03 14:30:00,57.39,57.54,57.38,57.43,152405.0,55.6351,55.7805,55.6254,55.6738,152405.0
2021-05-03 14:40:00,57.43,57.48,57.4,57.47,122159.0,55.6738,55.7223,55.6448,55.7126,122159.0
2021-05-03 14:50:00,57.48,57.6,57.47,57.51,187281.0,55.7223,55.8386,55.7126,55.7514,187281.0
2021-05-03 15:00:00,57.51,57.51,57.36,57.43,147997.0,55.7514,55.7514,55.606,55.6738,147997.0
2021-05-03 15:10:00,57.44,57.46,57.34,57.39,122654.0,55.6835,55.7029,55.5866,55.6351,122654.0
2021-05-03 15:20:00,57.39,57.41,57.31,57.31,115583.0,55.6351,55.6545,55.5575,55.5575,115583.0
2021-05-03 15:30:00,57.32,57.33,57.07,57.14,582726.0,55.5672,55.5769,55.3249,55.3927,582726.0
2021-05-03 15:40:00,57.15,57.23,57.08,57.11,284906.0,55.4024,55.48,55.3345,55.3636,284906.0
2021-05-03 15:50:00,57.12,57.17,57.04,57.14,708448.0,55.3733,55.4218,55.2958,55.3927,708448.0
2021-05-04 09:30:00,56.55,56.76,55.76,55.8,989336.0,54.8208,55.0243,54.0549,54.0937,989336.0
2021-05-04 09:40:00,55.78,55.98,55.52,55.69,685312.0,54.0743,54.2682,53.8223,53.9871,685312.0
2021-05-04 09:50:00,55.7,55.73,55.18,55.28,641244.0,53.9967,54.0258,53.4926,53.5896,641244.0
2021-05-04 10:00:00,55.28,55.4,55.08,55.2,410136.0,53.5896,53.7059,53.3957,53.512,410136.0
2021-05-04 10:10:00,55.2,55.35,54.82,55.28,834098.0,53.512,53.6574,53.1437,53.5896,834098.0
2021-05-04 10:20:00,55.29,55.78,55.21,55.72,552511.0,53.5993,54.0743,53.5217,54.0161,552511.0
2021-05-04 10:30:00,55.72,55.87,55.52,55.85,467779.0,54.0161,54.1615,53.8223,54.1422,467779.0
2021-05-04 10:40:00,55.86,55.95,55.69,55.7,350573.0,54.1519,54.2391,53.9871,53.9967,350573.0
2021-05-04 10:50:00,55.69,55.75,55.46,55.47,382452.0,53.9871,54.0452,53.7641,53.7738,382452.0
2021-05-04 11:00:00,55.48,55.53,55.34,55.41,352487.0,53.7835,53.8319,53.6478,53.7156,352487.0
2021-05-04 11:10:00,55.41,55.52,55.06,55.12,407220.0,53.7156,53.8223,53.3763,53.4345,407220.0
2021-05-04 11:20:00,55.11,55.43,55.04,55.4,392753.0,53.4248,53.735,53.3569,53.7059,392753.0
2021-05-04 11:30:00,55.4,55.5,55.37,55.47,307105.0,53.7059,53.8029,53.6768,53.7738,307105.0
2021-05-04 11:40:00,55.48,55.48,55.3,55.36,439814.0,53.7835,53.7835,53.609,53.6671,439814.0
2021-05-04 11:50:00,55.37,55.37,55.11,55.15,296925.0,53.6768,53.6768,53.4248,53.4636,296925.0
2021-05-04 12:00:00,55.14,55.44,55.13,55.4,375465.0,53.4539,53.7447,53.4442,53.7059,375465.0
2021-05-04 12:10:00,55.4,55.59,55.39,55.59,470376.0,53.7059,53.8901,53.6962,53.8901,470376.0
2021-05-04 12:20:00,55.61,55.62,55.32,55.33,295094.0,53.9095,53.9192,53.6284,53.6381,295094.0
2021-05-04 12:30:00,55.32,55.47,55.3,55.32,261799.0,53.6284,53.7738,53.609,53.6284,261799.0
2021-05-04 12:40:00,55.32,55.32,55.21,55.32,415182.0,53.6284,53.6284,53.5217,53.6284,415182.0
2021-05-04 12:50:00,55.31,55.43,55.21,55.24,288885.0,53.6187,53.735,53.5217,53.5508,288885.0
2021-05-04 13:00:00,55.24,55.35,55.17,55.26,234561.0,53.5508,53.6574,53.483,53.5702,234561.0
2021-05-04 13:10:00,55.26,55.41,55.19,55.35,223893.0,53.5702,53.7156,53.5023,53.6574,223893.0
2021-05-04 13:20:00,55.34,55.62,55.34,55.52,395263.0,53.6478,53.9192,53.6478,53.8223,395263.0
2021-05-04 13:30:00,55.53,55.55,55.41,55.48,291476.0,53.8319,53.8513,53.7156,53.7835,291476.0
2021-05-04 13:40:00,55.48,55.49,55.31,55.47,263239.0,53.7835,53.7932,53.6187,53.7738,263239.0
2021-05-04 13:50:00,55.47,55.5,55.38,55.47,265698.0,53.7738,53.8029,53.6865,53.7738,265698.0
2021-05-04 14:00:00,55.48,55.49,55.34,55.39,178763.0,53.7835,53.7932,53.6478,53.6962,178763.0
2021-05-04 14:10:00,55.39,55.55,55.38,55.45,322065.0,53.6962,53.8513,53.6865,53.7544,322065.0
2021-05-04 14:20:00,55.45,55.46,55.29,55.3,272828.0,53.7544,53.7641,53.5993,53.609,272828.0
2021-05-04 14:30:00,55.3,55.34,55.26,55.29,319472.0,53.609,53.6478,53.5702,53.5993,319472.0
2021-05-04 14:40:00,55.29,55.4,55.2,55.3,402493.0,53.5993,53.7059,53.512,53.609,402493.0
2021-05-04 14:50:00,55.3,55.4,55.27,55.29,202753.0,53.609,53.7059,53.5799,53.5993,202753.0
2021-05-04 15:00:00,55.29,55.32,55.14,55.14,520144.0,53.5993,53.6284,53.4539,53.4539,520144.0
2021-05-04 15:10:00,55.14,55.2,55.04,55.09,300222.0,53.4539,53.512,53.3569,53.4054,300222.0
2021-05-04 15:20:00,55.1,55.24,55.07,55.22,351882.0,53.4151,53.5508,53.386,53.5314,351882.0
2021-05-04 15:30:00,55.22,55.23,55.11,55.16,848121.0,53.5314,53.5411,53.4248,53.4733,848121.0
2021-05-04 15:40:00,55.16,55.2,55.08,55.17,1132281.0,53.4733,53.512,53.3957,53.483,1132281.0
2021-05-04 15:50:00,55.18,55.42,55.17,55.33,2098674.0,53.4926,53.7253,53.483,53.6381,2098674.0
2021-05-05 09:30:00,57.09,57.7,56.48,57.38,2629092.0,55.3442,55.9356,54.7529,55.6254,2629092.0
2021-05-05 09:40:00,57.39,57.59,56.95,57.14,1372151.0,55.6351,55.829,55.2085,55.3927,1372151.0
2021-05-05 09:50:00,57.14,57.3,56.96,57.19,723564.0,55.3927,55.5478,55.2182,55.4412,723564.0
2021-05-05 10:00:00,57.19,57.2,56.37,56.48,1273296.0,55.4412,55.4509,54.6463,54.7529,1273296.0
2021-05-05 10:10:00,56.5,56.72,56.45,56.6,639462.0,54.7723,54.9856,54.7238,54.8692,639462.0
2021-05-05 10:20:00,56.6,56.66,56.33,56.54,552869.0,54.8692,54.9274,54.6075,54.8111,552869.0
2021-05-05 10:30:00,56.53,57.14,56.46,57.05,736187.0,54.8014,55.3927,54.7335,55.3055,736187.0
2021-05-05 10:40:00,57.06,57.14,56.96,57.14,560627.0,55.3152,55.3927,55.2182,55.3927,560627.0
2021-05-05 10:50:00,57.14,57.3,57.02,57.21,599503.0,55.3927,55.5478,55.2764,55.4606,599503.0
2021-05-05 11:00:00,57.2,57.43,57.07,57.38,399236.0,55.4509,55.6738,55.3249,55.6254,399236.0
2021-05-05 11:10:00,57.39,57.45,57.26,57.27,314237.0,55.6351,55.6932,55.509,55.5187,314237.0
2021-05-05 11:20:00,57.27,57.49,57.22,57.45,205806.0,55.5187,55.732,55.4703,55.6932,205806.0
2021-05-05 11:30:00,57.55,57.58,57.46,57.5,279030.0,55.7902,55.8193,55.7029,55.7417,279030.0
2021-05-05 11:40:00,57.5,57.7,57.49,57.61,276269.0,55.7417,55.9356,55.732,55.8483,276269.0
2021-05-05 11:50:00,57.61,57.86,57.59,57.86,636861.0,55.8483,56.0907,55.829,56.0907,636861.0
2021-05-05 12:00:00,57.86,57.89,57.72,57.84,476124.0,56.0907,56.1198,55.955,56.0713,476124.0
2021-05-05 12:10:00,57.84,57.84,57.5,57.71,642897.0,56.0713,56.0713,55.7417,55.9453,642897.0
2021-05-05 12:20:00,57.72,57.86,57.55,57.6,1111467.0,55.955,56.0907,55.7902,55.8386,1111467.0
2021-05-05 12:30:00,57.59,57.61,57.25,57.34,346913.0,55.829,55.8483,55.4993,55.5866,346913.0
2021-05-05 12:40:00,57.33,57.47,57.25,57.43,280737.0,55.5769,55.7126,55.4993,55.6738,280737.0
2021-05-05 12:50:00,57.44,57.52,57.38,57.41,160708.0,55.6835,55.7611,55.6254,55.6545,160708.0
2021-05-05 13:00:00,57.41,57.49,57.35,57.48,208223.0,55.6545,55.732,55.5963,55.7223,208223.0
2021-05-05 13:10:00,57.48,57.54,57.42,57.43,184926.0,55.7223,55.7805,55.6642,55.6738,184926.0
2021-05-05 13:20:00,57.43,57.54,57.43,57.51,146910.0,55.6738,55.7805,55.6738,55.7514,146910.0
2021-05-05 13:30:00,57.51,57.52,57.25,57.32,273552.0,55.7514,55.7611,55.4993,55.5672,273552.0
2021-05-05 13:40:00,57.33,57.34,57.21,57.31,165144.0,55.5769,55.5866,55.4606,55.5575,165144.0
2021-05-05 13:50:00,57.31,57.35,57.25,57.31,139993.0,55.5575,55.5963,55.4993,55.5575,139993.0
2021-05-05 14:00:00,57.31,57.42,57.31,57.37,169138.0,55.5575,55.6642,55.5575,55.6157,169138.0
2021-05-05 14:10:00,57.38,57.75,57.37,57.72,318227.0,55.6254,55.9841,55.6157,55.955,318227.0
2021-05-05 14:20:00,57.72,57.72,57.55,57.63,277931.0,55.955,55.955,55.7902,55.8677,277931.0
2021-05-05 14:30:00,57.63,57.65,57.51,57.58,250616.0,55.8677,55.8871,55.7514,55.8193,250616.0
2021-05-05 14:40:00,57.59,57.68,57.52,57.65,264026.0,55.829,55.9162,55.7611,55.8871,264026.0
2021-05-05 14:50:00,57.65,57.74,57.53,57.67,288867.0,55.8871,55.9744,55.7708,55.9065,288867.0
2021-05-05 15:00:00,57.67,57.83,57.57,57.74,479380.0,55.9065,56.0616,55.8096,55.9744,479380.0
2021-05-05 15:10:00,57.73,57.79,57.53,57.56,377663.0,55.9647,56.0228,55.7708,55.7999,377663.0
2021-05-05 15:20:00,57.56,57.69,57.46,57.48,838418.0,55.7999,55.9259,55.7029,55.7223,838418.0
2021-05-05 15:30:00,57.48,57.53,57.36,57.5,638030.0,55.7223,55.7708,55.606,55.7417,638030.0
2021-05-05 15:40:00,57.5,57.74,57.46,57.59,680483.0,55.7417,55.9744,55.7029,55.829,680483.0
2021-05-05 15:50:00,57.58,57.71,57.53,57.61,1249675.0,55.8193,55.9453,55.7708,55.8483,1249675.0
2021-05-06 09:30:00,57.43,58.42,57.43,58.11,1501971.0,55.6738,56.6336,55.6738,56.3331,1501971.0
2021-05-06 09:40:00,58.1,58.18,57.62,57.64,951849.0,56.3234,56.4009,55.858,55.8774,951849.0
2021-05-06 09:50:00,57.64,57.84,57.49,57.74,775470.0,55.8774,56.0713,55.732,55.9744,775470.0
2021-05-06 10:00:00,57.73,57.73,57.51,57.6,503190.0,55.9647,55.9647,55.7514,55.8386,503190.0
2021-05-06 10:10:00,57.6,57.74,57.52,57.57,473271.0,55.8386,55.9744,55.7611,55.8096,473271.0
2021-05-06 10:20:00,57.56,57.8,57.45,57.77,509652.0,55.7999,56.0325,55.6932,56.0034,509652.0
2021-05-06 10:30:00,57.76,58.01,57.71,57.98,353490.0,55.9938,56.2361,55.9453,56.207,353490.0
2021-05-06 10:40:00,57.97,58.1,57.92,57.95,526989.0,56.1973,56.3234,56.1489,56.1779,526989.0
2021-05-06 10:50:00,57.95,58.37,57.92,58.33,869616.0,56.1779,56.5851,56.1489,56.5463,869616.0
2021-05-06 11:00:00,58.34,58.34,57.87,57.94,422586.0,56.556,56.556,56.1004,56.1683,422586.0
2021-05-06 11:10:00,57.93,58.04,57.91,57.98,383430.0,56.1586,56.2652,56.1392,56.207,383430.0
2021-05-06 11:20:00,57.98,58.08,57.94,58.01,360056.0,56.207,56.304,56.1683,56.2361,360056.0
2021-05-06 11:30:00,58.01,58.15,57.95,58.1,436085.0,56.2361,56.3718,56.1779,56.3234,436085.0
2021-05-06 11:40:00,58.09,58.14,58.04,58.1,290874.0,56.3137,56.3621,56.2652,56.3234,290874.0
2021-05-06 11:50:00,58.1,58.24,58.05,58.14,260748.0,56.3234,56.4591,56.2749,56.3621,260748.0
2021-05-06 12:00:00,58.15,58.18,58.04,58.09,180135.0,56.3718,56.4009,56.2652,56.3137,180135.0
2021-05-06 12:10:00,58.09,58.23,58.08,58.21,208936.0,56.3137,56.4494,56.304,56.43,208936.0
2021-05-06 12:20:00,58.2,58.37,58.19,58.35,220095.0,56.4203,56.5851,56.4106,56.5657,220095.0
2021-05-06 12:30:00,58.35,58.37,58.07,58.13,233983.0,56.5657,56.5851,56.2943,56.3524,233983.0
2021-05-06 12:40:00,58.13,58.22,58.08,58.12,193618.0,56.3524,56.4397,56.304,56.3427,193618.0
2021-05-06 12:50:00,58.13,58.16,57.94,58.09,229401.0,56.3524,56.3815,56.1683,56.3137,229401.0
2021-05-06 13:00:00,58.1,58.13,58.04,58.1,125511.0,56.3234,56.3524,56.2652,56.3234,125511.0
2021-05-06 13:10:00,58.09,58.16,57.97,58.01,163497.0,56.3137,56.3815,56.1973,56.2361,163497.0
2021-05-06 13:20:00,58.02,58.06,57.98,58.02,102890.0,56.2458,56.2846,56.207,56.2458,102890.0
2021-05-06 13:30:00,58.03,58.2,57.99,58.18,299074.0,56.2555,56.4203,56.2167,56.4009,299074.0
2021-05-06 13:40:00,58.18,58.2,58.04,58.06,128639.0,56.4009,56.4203,56.2652,56.2846,128639.0
2021-05-06 13:50:00,58.05,58.08,57.92,57.92,122863.0,56.2749,56.304,56.1489,56.1489,122863.0
2021-05-06 14:00:00,57.92,58.01,57.9,57.99,163428.0,56.1489,56.2361,56.1295,56.2167,163428.0
2021-05-06 14:10:00,57.98,58.01,57.76,57.89,237197.0,56.207,56.2361,55.9938,56.1198,237197.0
2021-05-06 14:20:00,57.88,57.88,57.7,57.75,250602.0,56.1101,56.1101,55.9356,55.9841,250602.0
2021-05-06 14:30:00,57.75,57.9,57.74,57.9,260197.0,55.9841,56.1295,55.9744,56.1295,260197.0
2021-05-06 14:40:00,57.89,58.02,57.88,58.01,306139.0,56.1198,56.2458,56.1101,56.2361,306139.0
2021-05-06 14:50:00,58.01,58.25,58.0,58.21,273582.0,56.2361,56.4688,56.2264,56.43,273582.0
2021-05-06 15:00:00,58.21,58.22,58.07,58.19,262594.0,56.43,56.4397,56.2943,56.4106,262594.0
2021-05-06 15:10:00,58.19,58.25,58.13,58.18,289383.0,56.4106,56.4688,56.3524,56.4009,289383.0
2021-05-06 15:20:00,58.19,58.31,58.15,58.3,337266.0,56.4106,56.5269,56.3718,56.5172,337266.0
2021-05-06 15:30:00,58.3,58.32,58.18,58.26,318629.0,56.5172,56.5366,56.4009,56.4785,318629.0
2021-05-06 15:40:00,58.26,58.54,58.25,58.52,694802.0,56.4785,56.7499,56.4688,56.7305,694802.0
2021-05-06 15:50:00,58.52,58.77,58.51,58.72,2059098.0,56.7305,56.9729,56.7208,56.9244,2059098.0
2021-05-07 09:30:00,58.0,58.4,57.27,57.97,1450083.0,56.2264,56.6142,55.5187,56.1973,1450083.0
2021-05-07 09:40:00,57.98,58.41,57.96,58.28,402171.0,56.207,56.6239,56.1876,56.4979,402171.0
2021-05-07 09:50:00,58.27,58.27,57.92,58.09,428364.0,56.4882,56.4882,56.1489,56.3137,428364.0
2021-05-07 10:00:00,58.1,58.47,58.09,58.43,239744.0,56.3234,56.682,56.3137,56.6433,239744.0
2021-05-07 10:10:00,58.44,58.67,58.4,58.67,399640.0,56.653,56.8759,56.6142,56.8759,399640.0
2021-05-07 10:20:00,58.67,58.73,58.51,58.71,862517.0,56.8759,56.9341,56.7208,56.9147,862517.0
2021-05-07 10:30:00,58.71,58.72,58.55,58.63,406448.0,56.9147,56.9244,56.7596,56.8372,406448.0
2021-05-07 10:40:00,58.62,58.7,58.48,58.62,531764.0,56.8275,56.905,56.6917,56.8275,531764.0
2021-05-07 10:50:00,58.63,58.73,58.61,58.69,159429.0,56.8372,56.9341,56.8178,56.8953,159429.0
2021-05-07 11:00:00,58.69,58.78,58.58,58.58,179669.0,56.8953,56.9826,56.7887,56.7887,179669.0
2021-05-07 11:10:00,58.59,58.59,58.45,58.48,249410.0,56.7984,56.7984,56.6627,56.6917,249410.0
2021-05-07 11:20:00,58.48,58.49,58.37,58.38,239814.0,56.6917,56.7014,56.5851,56.5948,239814.0
2021-05-07 11:30:00,58.37,58.6,58.33,58.54,259786.0,56.5851,56.8081,56.5463,56.7499,259786.0
2021-05-07 11:40:00,58.55,58.59,58.43,58.56,179942.0,56.7596,56.7984,56.6433,56.7693,179942.0
2021-05-07 11:50:00,58.57,58.66,58.42,58.46,172534.0,56.779,56.8662,56.6336,56.6723,172534.0
2021-05-07 12:00:00,58.46,58.6,58.42,58.55,154444.0,56.6723,56.8081,56.6336,56.7596,154444.0
2021-05-07 12:10:00,58.56,58.64,58.52,58.64,108237.0,56.7693,56.8468,56.7305,56.8468,108237.0
2021-05-07 12:20:00,58.64,58.89,58.63,58.86,333683.0,56.8468,57.0892,56.8372,57.0601,333683.0
2021-05-07 12:30:00,58.86,58.93,58.78,58.84,203951.0,57.0601,57.128,56.9826,57.0407,203951.0
2021-05-07 12:40:00,58.85,58.86,58.76,58.78,179120.0,57.0504,57.0601,56.9632,56.9826,179120.0
2021-05-07 12:50:00,58.79,58.93,58.78,58.86,260890.0,56.9923,57.128,56.9826,57.0601,260890.0
2021-05-07 13:00:00,58.85,58.94,58.79,58.79,148415.0,57.0504,57.1377,56.9923,56.9923,148415.0
2021-05-07 13:10:00,58.8,58.85,58.7,58.71,110611.0,57.002,57.0504,56.905,56.9147,110611.0
2021-05-07 13:20:00,58.71,58.8,58.58,58.6,152279.0,56.9147,57.002,56.7887,56.8081,152279.0
2021-05-07 13:30:00,58.59,58.74,58.56,58.72,140990.0,56.7984,56.9438,56.7693,56.9244,140990.0
2021-05-07 13:40:00,58.71,58.84,58.65,58.75,212123.0,56.9147,57.0407,56.8565,56.9535,212123.0
2021-05-07 13:50:00,58.76,58.83,58.74,58.76,120193.0,56.9632,57.031,56.9438,56.9632,120193.0
2021-05-07 14:00:00,58.76,58.8,58.59,58.79,227053.0,56.9632,57.002,56.7984,56.9923,227053.0
2021-05-07 14:10:00,58.79,58.81,58.74,58.78,120895.0,56.9923,57.0116,56.9438,56.9826,120895.0
2021-05-07 14:20:00,58.77,58.8,58.72,58.79,214941.0,56.9729,57.002,56.9244,56.9923,214941.0
2021-05-07 14:30:00,58.79,58.8,58.71,58.75,154803.0,56.9923,57.002,56.9147,56.9535,154803.0
2021-05-07 14:40:00,58.74,58.77,58.7,58.75,164938.0,56.9438,56.9729,56.905,56.9535,164938.0
2021-05-07 14:50:00,58.74,58.84,58.71,58.82,188504.0,56.9438,57.0407,56.9147,57.0213,188504.0
2021-05-07 15:00:00,58.83,58.89,58.79,58.87,194161.0,57.031,57.0892,56.9923,57.0698,194161.0
2021-05-07 15:10:00,58.88,58.99,58.86,58.94,477006.0,57.0795,57.1861,57.0601,57.1377,477006.0
2021-05-07 15:20:00,58.94,58.96,58.83,58.9,319368.0,57.1377,57.1571,57.031,57.0989,319368.0
2021-05-07 15:30:00,58.9,58.96,58.77,58.82,311838.0,57.0989,57.1571,56.9729,57.0213,311838.0
2021-05-07 15:40:00,58.82,58.95,58.76,58.95,398071.0,57.0213,57.1474,56.9632,57.1474,398071.0
2021-05-07 15:50:00,58.95,59.05,58.93,58.99,1071397.0,57.1474,57.2443,57.128,57.1861,1071397.0
2021-05-10 09:30:00,59.0,59.58,58.74,58.91,880561.0,57.1958,57.7581,56.9438,57.1086,880561.0
2021-05-10 09:40:00,58.89,58.95,58.6,58.72,471578.0,57.0892,57.1474,56.8081,56.9244,471578.0
2021-05-10 09:50:00,58.73,58.84,58.67,58.77,413211.0,56.9341,57.0407,56.8759,56.9729,413211.0
2021-05-10 10:00:00,58.77,59.19,58.73,59.09,417066.0,56.9729,57.38,56.9341,57.2831,417066.0
2021-05-10 10:10:00,59.09,59.21,59.02,59.06,302978.0,57.2831,57.3994,57.2152,57.254,302978.0
2021-05-10 10:20:00,59.05,59.15,58.81,58.83,270603.0,57.2443,57.3412,57.0116,57.031,270603.0
2021-05-10 10:30:00,58.83,58.89,58.67,58.81,270650.0,57.031,57.0892,56.8759,57.0116,270650.0
2021-05-10 10:40:00,58.8,58.81,58.54,58.6,242036.0,57.002,57.0116,56.7499,56.8081,242036.0
2021-05-10 10:50:00,58.61,58.87,58.58,58.84,246082.0,56.8178,57.0698,56.7887,57.0407,246082.0
2021-05-10 11:00:00,58.85,58.92,58.77,58.83,232413.0,57.0504,57.1183,56.9729,57.031,232413.0
2021-05-10 11:10:00,58.83,58.95,58.7,58.73,359589.0,57.031,57.1474,56.905,56.9341,359589.0
2021-05-10 11:20:00,58.73,58.85,58.7,58.76,208881.0,56.9341,57.0504,56.905,56.9632,208881.0
2021-05-10 11:30:00,58.76,58.78,58.7,58.75,185081.0,56.9632,56.9826,56.905,56.9535,185081.0
2021-05-10 11:40:00,58.74,58.76,58.65,58.74,159305.0,56.9438,56.9632,56.8565,56.9438,159305.0
2021-05-10 11:50:00,58.74,58.83,58.65,58.7,177472.0,56.9438,57.031,56.8565,56.905,177472.0
2021-05-10 12:00:00,58.7,58.74,58.57,58.57,300024.0,56.905,56.9438,56.779,56.779,300024.0
2021-05-10 12:10:00,58.58,58.64,58.51,58.63,194886.0,56.7887,56.8468,56.7208,56.8372,194886.0
2021-05-10 12:20:00,58.64,58.64,58.45,58.48,171384.0,56.8468,56.8468,56.6627,56.6917,171384.0
2021-05-10 12:30:00,58.48,58.63,58.45,58.59,172304.0,56.6917,56.8372,56.6627,56.7984,172304.0
2021-05-10 12:40:00,58.59,58.62,58.48,58.52,168979.0,56.7984,56.8275,56.6917,56.7305,168979.0
2021-05-10 12:50:00,58.52,58.55,58.42,58.45,179803.0,56.7305,56.7596,56.6336,56.6627,179803.0
2021-05-10 13:00:00,58.44,58.48,58.33,58.41,233177.0,56.653,56.6917,56.5463,56.6239,233177.0
2021-05-10 13:10:00,58.42,58.48,58.39,58.46,151820.0,56.6336,56.6917,56.6045,56.6723,151820.0
2021-05-10 13:20:00,58.47,58.52,58.34,58.34,130801.0,56.682,56.7305,56.556,56.556,130801.0
2021-05-10 13:30:00,58.33,58.39,58.26,58.34,237820.0,56.5463,56.6045,56.4785,56.556,237820.0
2021-05-10 13:40:00,58.34,58.35,58.28,58.34,162199.0,56.556,56.5657,56.4979,56.556,162199.0
2021-05-10 13:50:00,58.35,58.49,58.29,58.42,132126.0,56.5657,56.7014,56.5075,56.6336,132126.0
2021-05-10 14:00:00,58.42,58.52,58.4,58.43,135082.0,56.6336,56.7305,56.6142,56.6433,135082.0
2021-05-10 14:10:00,58.44,58.49,58.23,58.3,180108.0,56.653,56.7014,56.4494,56.5172,180108.0
2021-05-10 14:20:00,58.31,58.32,58.14,58.19,322883.0,56.5269,56.5366,56.3621,56.4106,322883.0
2021-05-10 14:30:00,58.19,58.21,58.0,58.02,289940.0,56.4106,56.43,56.2264,56.2458,289940.0
2021-05-10 14:40:00,58.02,58.05,57.92,57.92,395240.0,56.2458,56.2749,56.1489,56.1489,395240.0
2021-05-10 14:50:00,57.92,57.95,57.85,57.91,329693.0,56.1489,56.1779,56.081,56.1392,329693.0
2021-05-10 15:00:00,57.91,57.99,57.82,57.9,304815.0,56.1392,56.2167,56.0519,56.1295,304815.0
2021-05-10 15:10:00,57.9,57.93,57.8,57.8,153888.0,56.1295,56.1586,56.0325,56.0325,153888.0
2021-05-10 15:20:00,57.8,57.81,57.71,57.73,420793.0,56.0325,56.0422,55.9453,55.9647,420793.0
2021-05-10 15:30:00,57.73,57.83,57.68,57.72,411066.0,55.9647,56.0616,55.9162,55.955,411066.0
2021-05-10 15:40:00,57.72,57.75,57.53,57.57,505165.0,55.955,55.9841,55.7708,55.8096,505165.0
2021-05-10 15:50:00,57.56,57.57,57.36,57.42,1351574.0,55.7999,55.8096,55.606,55.6642,1351574.0
2021-05-11 09:30:00,56.15,56.3,55.73,56.02,1237415.0,54.433,54.5784,54.0258,54.307,1237415.0
2021-05-11 09:40:00,55.99,56.3,55.92,56.16,927804.0,54.2779,54.5784,54.21,54.4427,927804.0
2021-05-11 09:50:00,56.16,56.75,56.16,56.58,1051728.0,54.4427,55.0146,54.4427,54.8498,1051728.0
2021-05-11 10:00:00,56.59,56.64,56.03,56.04,487948.0,54.8595,54.908,54.3167,54.3264,487948.0
2021-05-11 10:10:00,56.04,56.08,55.61,55.67,567360.0,54.3264,54.3651,53.9095,53.9677,567360.0
2021-05-11 10:20:00,55.67,55.83,55.1,55.3,880000.0,53.9677,54.1228,53.4151,53.609,880000.0
2021-05-11 10:30:00,55.29,55.36,54.96,55.09,779081.0,53.5993,53.6671,53.2794,53.4054,779081.0
2021-05-11 10:40:00,55.08,55.34,54.87,55.29,699823.0,53.3957,53.6478,53.1921,53.5993,699823.0
2021-05-11 10:50:00,55.3,55.44,55.22,55.23,488239.0,53.609,53.7447,53.5314,53.5411,488239.0
2021-05-11 11:00:00,55.22,55.35,55.03,55.19,484232.0,53.5314,53.6574,53.3472,53.5023,484232.0
2021-05-11 11:10:00,55.18,55.57,55.12,55.54,352825.0,53.4926,53.8707,53.4345,53.8416,352825.0
2021-05-11 11:20:00,55.55,55.73,55.51,55.6,547856.0,53.8513,54.0258,53.8126,53.8998,547856.0
2021-05-11 11:30:00,55.61,55.72,55.52,55.68,488230.0,53.9095,54.0161,53.8223,53.9774,488230.0
2021-05-11 11:40:00,55.69,55.73,55.46,55.71,290595.0,53.9871,54.0258,53.7641,54.0064,290595.0
2021-05-11 11:50:00,55.7,55.82,55.63,55.71,247209.0,53.9967,54.1131,53.9289,54.0064,247209.0
2021-05-11 12:00:00,55.7,55.72,55.58,55.61,249285.0,53.9967,54.0161,53.8804,53.9095,249285.0
2021-05-11 12:10:00,55.6,55.72,55.54,55.65,281090.0,53.8998,54.0161,53.8416,53.9483,281090.0
2021-05-11 12:20:00,55.66,55.66,55.33,55.41,229426.0,53.958,53.958,53.6381,53.7156,229426.0
2021-05-11 12:30:00,55.41,55.61,55.4,55.6,194678.0,53.7156,53.9095,53.7059,53.8998,194678.0
2021-05-11 12:40:00,55.6,55.61,55.43,55.49,194441.0,53.8998,53.9095,53.735,53.7932,194441.0
2021-05-11 12:50:00,55.49,55.53,55.33,55.52,410769.0,53.7932,53.8319,53.6381,53.8223,410769.0
2021-05-11 13:00:00,55.53,55.82,55.47,55.79,635708.0,53.8319,54.1131,53.7738,54.084,635708.0
2021-05-11 13:10:00,55.78,55.81,55.6,55.75,362369.0,54.0743,54.1034,53.8998,54.0452,362369.0
2021-05-11 13:20:00,55.74,55.93,55.72,55.93,265021.0,54.0355,54.2197,54.0161,54.2197,265021.0
2021-05-11 13:30:00,55.93,55.95,55.73,55.78,335730.0,54.2197,54.2391,54.0258,54.0743,335730.0
2021-05-11 13:40:00,55.78,55.94,55.77,55.93,273906.0,54.0743,54.2294,54.0646,54.2197,273906.0
2021-05-11 13:50:00,55.93,56.14,55.83,56.06,258900.0,54.2197,54.4233,54.1228,54.3457,258900.0
2021-05-11 14:00:00,56.07,56.16,56.0,56.01,257920.0,54.3554,54.4427,54.2876,54.2973,257920.0
2021-05-11 14:10:00,56.01,56.05,55.8,55.91,182221.0,54.2973,54.336,54.0937,54.2003,182221.0
2021-05-11 14:20:00,55.92,56.18,55.87,56.17,233928.0,54.21,54.4621,54.1615,54.4524,233928.0
2021-05-11 14:30:00,56.15,56.15,55.91,56.02,199979.0,54.433,54.433,54.2003,54.307,199979.0
2021-05-11 14:40:00,56.03,56.16,55.91,56.16,386657.0,54.3167,54.4427,54.2003,54.4427,386657.0
2021-05-11 14:50:00,56.15,56.21,55.99,56.05,253664.0,54.433,54.4912,54.2779,54.336,253664.0
2021-05-11 15:00:00,56.05,56.12,55.95,55.96,320256.0,54.336,54.4039,54.2391,54.2488,320256.0
2021-05-11 15:10:00,55.96,56.12,55.86,56.11,355714.0,54.2488,54.4039,54.1519,54.3942,355714.0
2021-05-11 15:20:00,56.1,56.2,56.02,56.14,377338.0,54.3845,54.4815,54.307,54.4233,377338.0
2021-05-11 15:30:00,56.13,56.15,55.8,55.89,335728.0,54.4136,54.433,54.0937,54.1809,335728.0
2021-05-11 15:40:00,55.89,55.96,55.81,55.86,561918.0,54.1809,54.2488,54.1034,54.1519,561918.0
2021-05-11 15:50:00,55.86,55.88,55.7,55.71,1093962.0,54.1519,54.1712,53.9967,54.0064,1093962.0
2021-05-12 09:30:00,55.54,55.71,55.27,55.4,751712.0,53.8416,54.0064,53.5799,53.7059,751712.0
2021-05-12 09:40:00,55.41,55.49,54.93,55.04,869691.0,53.7156,53.7932,53.2503,53.3569,869691.0
2021-05-12 09:50:00,55.05,55.3,54.93,55.18,480815.0,53.3666,53.609,53.2503,53.4926,480815.0
2021-05-12 10:00:00,55.17,55.39,55.06,55.35,468989.0,53.483,53.6962,53.3763,53.6574,468989.0
2021-05-12 10:10:00,55.36,55.44,55.07,55.11,408893.0,53.6671,53.7447,53.386,53.4248,408893.0
2021-05-12 10:20:00,55.1,55.2,54.85,54.86,419353.0,53.4151,53.512,53.1727,53.1824,419353.0
2021-05-12 10:30:00,54.86,54.96,54.73,54.85,382548.0,53.1824,53.2794,53.0564,53.1727,382548.0
2021-05-12 10:40:00,54.84,54.86,54.54,54.59,661953.0,53.163,53.1824,52.8722,52.9207,661953.0
2021-05-12 10:50:00,54.58,54.85,54.57,54.83,310055.0,52.911,53.1727,52.9013,53.1534,310055.0
2021-05-12 11:00:00,54.83,54.96,54.8,54.92,349881.0,53.1534,53.2794,53.1243,53.2406,349881.0
2021-05-12 11:10:00,54.92,55.01,54.86,54.91,406994.0,53.2406,53.3278,53.1824,53.2309,406994.0
2021-05-12 11:20:00,54.91,54.92,54.64,54.64,294978.0,53.2309,53.2406,52.9692,52.9692,294978.0
2021-05-12 11:30:00,54.63,54.66,54.38,54.48,628762.0,52.9595,52.9885,52.7171,52.8141,628762.0
2021-05-12 11:40:00,54.47,54.65,54.42,54.52,298527.0,52.8044,52.9789,52.7559,52.8528,298527.0
2021-05-12 11:50:00,54.52,54.52,54.27,54.28,436744.0,52.8528,52.8528,52.6105,52.6202,436744.0
2021-05-12 12:00:00,54.27,54.35,54.06,54.18,548165.0,52.6105,52.688,52.4069,52.5232,548165.0
2021-05-12 12:10:00,54.18,54.18,54.03,54.07,369521.0,52.5232,52.5232,52.3778,52.4166,369521.0
2021-05-12 12:20:00,54.06,54.23,54.04,54.22,527338.0,52.4069,52.5717,52.3875,52.562,527338.0
2021-05-12 12:30:00,54.22,54.44,54.1,54.21,520292.0,52.562,52.7753,52.4457,52.5523,520292.0
2021-05-12 12:40:00,54.21,54.3,54.13,54.28,208850.0,52.5523,52.6396,52.4748,52.6202,208850.0
2021-05-12 12:50:00,54.27,54.41,54.26,54.39,195734.0,52.6105,52.7462,52.6008,52.7268,195734.0
2021-05-12 13:00:00,54.38,54.57,54.31,54.52,253374.0,52.7171,52.9013,52.6493,52.8528,253374.0
2021-05-12 13:10:00,54.51,54.58,54.44,54.45,181238.0,52.8431,52.911,52.7753,52.785,181238.0
2021-05-12 13:20:00,54.43,54.51,54.38,54.45,189039.0,52.7656,52.8431,52.7171,52.785,189039.0
2021-05-12 13:30:00,54.45,54.51,54.35,54.46,159941.0,52.785,52.8431,52.688,52.7947,159941.0
2021-05-12 13:40:00,54.45,54.46,54.29,54.33,136023.0,52.785,52.7947,52.6299,52.6686,136023.0
2021-05-12 13:50:00,54.33,54.47,54.25,54.37,242683.0,52.6686,52.8044,52.5911,52.7074,242683.0
2021-05-12 14:00:00,54.38,54.42,54.24,54.25,122478.0,52.7171,52.7559,52.5814,52.5911,122478.0
2021-05-12 14:10:00,54.24,54.24,54.1,54.18,126426.0,52.5814,52.5814,52.4457,52.5232,126426.0
2021-05-12 14:20:00,54.19,54.23,54.01,54.03,228388.0,52.5329,52.5717,52.3584,52.3778,228388.0
2021-05-12 14:30:00,54.02,54.09,53.88,53.97,511052.0,52.3681,52.436,52.2324,52.3196,511052.0
2021-05-12 14:40:00,53.96,54.09,53.92,54.08,275994.0,52.31,52.436,52.2712,52.4263,275994.0
2021-05-12 14:50:00,54.07,54.18,53.98,53.98,207305.0,52.4166,52.5232,52.3293,52.3293,207305.0
2021-05-12 15:00:00,53.98,54.03,53.89,53.95,208613.0,52.3293,52.3778,52.2421,52.3003,208613.0
2021-05-12 15:10:00,53.95,53.95,53.64,53.65,322419.0,52.3003,52.3003,51.9997,52.0094,322419.0
2021-05-12 15:20:00,53.65,53.79,53.52,53.77,557762.0,52.0094,52.1452,51.8834,52.1258,557762.0
2021-05-12 15:30:00,53.77,53.89,53.72,53.79,612924.0,52.1258,52.2421,52.0773,52.1452,612924.0
2021-05-12 15:40:00,53.79,53.92,53.71,53.78,549888.0,52.1452,52.2712,52.0676,52.1355,549888.0
2021-05-12 15:50:00,53.77,53.83,53.64,53.76,942446.0,52.1258,52.1839,51.9997,52.1161,942446.0
2021-05-13 09:30:00,54.43,54.88,54.18,54.64,726797.0,52.7656,53.2018,52.5232,52.9692,726797.0
2021-05-13 09:40:00,54.65,54.99,54.64,54.81,477766.0,52.9789,53.3085,52.9692,53.134,477766.0
2021-05-13 09:50:00,54.81,55.36,54.81,55.34,769388.0,53.134,53.6671,53.134,53.6478,769388.0
2021-05-13 10:00:00,55.35,55.51,55.27,55.27,588957.0,53.6574,53.8126,53.5799,53.5799,588957.0
2021-05-13 10:10:00,55.26,55.37,55.0,55.03,351297.0,53.5702,53.6768,53.3182,53.3472,351297.0
2021-05-13 10:20:00,55.03,55.28,54.99,55.2,234327.0,53.3472,53.5896,53.3085,53.512,234327.0
2021-05-13 10:30:00,55.22,55.34,55.11,55.25,204579.0,53.5314,53.6478,53.4248,53.5605,204579.0
2021-05-13 10:40:00,55.26,55.33,55.08,55.16,232003.0,53.5702,53.6381,53.3957,53.4733,232003.0
2021-05-13 10:50:00,55.16,55.25,55.06,55.12,184100.0,53.4733,53.5605,53.3763,53.4345,184100.0
2021-05-13 11:00:00,55.13,55.13,54.76,54.8,294861.0,53.4442,53.4442,53.0855,53.1243,294861.0
2021-05-13 11:10:00,54.81,54.94,54.71,54.94,213318.0,53.134,53.26,53.037,53.26,213318.0
2021-05-13 11:20:00,54.93,54.98,54.63,54.65,220402.0,53.2503,53.2988,52.9595,52.9789,220402.0
2021-05-13 11:30:00,54.65,54.79,54.6,54.76,181981.0,52.9789,53.1146,52.9304,53.0855,181981.0
2021-05-13 11:40:00,54.77,54.77,54.42,54.54,409014.0,53.0952,53.0952,52.7559,52.8722,409014.0
2021-05-13 11:50:00,54.53,54.58,54.31,54.35,152465.0,52.8625,52.911,52.6493,52.688,152465.0
2021-05-13 12:00:00,54.35,54.57,54.33,54.57,139313.0,52.688,52.9013,52.6686,52.9013,139313.0
2021-05-13 12:10:00,54.57,54.62,54.51,54.55,191909.0,52.9013,52.9498,52.8431,52.8819,191909.0
2021-05-13 12:20:00,54.56,54.59,54.42,54.57,131252.0,52.8916,52.9207,52.7559,52.9013,131252.0
2021-05-13 12:30:00,54.57,54.66,54.52,54.54,294316.0,52.9013,52.9885,52.8528,52.8722,294316.0
2021-05-13 12:40:00,54.55,54.69,54.45,54.67,239534.0,52.8819,53.0176,52.785,52.9982,239534.0
2021-05-13 12:50:00,54.67,54.72,54.4,54.55,173473.0,52.9982,53.0467,52.7365,52.8819,173473.0
2021-05-13 13:00:00,54.55,54.63,54.42,54.6,165628.0,52.8819,52.9595,52.7559,52.9304,165628.0
2021-05-13 13:10:00,54.59,54.76,54.58,54.63,154065.0,52.9207,53.0855,52.911,52.9595,154065.0
2021-05-13 13:20:00,54.62,54.64,54.34,54.43,177812.0,52.9498,52.9692,52.6783,52.7656,177812.0
2021-05-13 13:30:00,54.42,54.45,54.13,54.22,195354.0,52.7559,52.785,52.4748,52.562,195354.0
2021-05-13 13:40:00,54.23,54.37,54.13,54.15,232794.0,52.5717,52.7074,52.4748,52.4941,232794.0
2021-05-13 13:50:00,54.16,54.43,54.16,54.36,255044.0,52.5038,52.7656,52.5038,52.6977,255044.0
2021-05-13 14:00:00,54.36,54.71,54.35,54.65,191784.0,52.6977,53.037,52.688,52.9789,191784.0
2021-05-13 14:10:00,54.64,54.73,54.51,54.52,132973.0,52.9692,53.0564,52.8431,52.8528,132973.0
2021-05-13 14:20:00,54.51,54.81,54.5,54.79,135251.0,52.8431,53.134,52.8334,53.1146,135251.0
2021-05-13 14:30:00,54.79,55.03,54.75,54.96,325170.0,53.1146,53.3472,53.0758,53.2794,325170.0
2021-05-13 14:40:00,54.96,55.01,54.81,54.88,166692.0,53.2794,53.3278,53.134,53.2018,166692.0
2021-05-13 14:50:00,54.88,54.93,54.76,54.76,154262.0,53.2018,53.2503,53.0855,53.0855,154262.0
2021-05-13 15:00:00,54.76,54.98,54.76,54.97,192496.0,53.0855,53.2988,53.0855,53.2891,192496.0
2021-05-13 15:10:00,54.96,54.97,54.73,54.75,184863.0,53.2794,53.2891,53.0564,53.0758,184863.0
2021-05-13 15:20:00,54.76,54.81,54.65,54.8,321580.0,53.0855,53.134,52.9789,53.1243,321580.0
2021-05-13 15:30:00,54.8,54.96,54.77,54.87,298692.0,53.1243,53.2794,53.0952,53.1921,298692.0
2021-05-13 15:40:00,54.88,54.93,54.8,54.84,397754.0,53.2018,53.2503,53.1243,53.163,397754.0
2021-05-13 15:50:00,54.84,54.85,54.55,54.6,818962.0,53.163,53.1727,52.8819,52.9304,818962.0
2021-05-14 09:30:00,55.12,55.4,55.01,55.1,530111.0,53.4345,53.7059,53.3278,53.4151,530111.0
2021-05-14 09:40:00,55.09,55.42,55.02,55.29,230062.0,53.4054,53.7253,53.3375,53.5993,230062.0
2021-05-14 09:50:00,55.29,55.58,55.25,55.5,366316.0,53.5993,53.8804,53.5605,53.8029,366316.0
2021-05-14 10:00:00,55.5,55.56,55.41,55.46,279885.0,53.8029,53.861,53.7156,53.7641,279885.0
2021-05-14 10:10:00,55.45,55.5,55.19,55.28,383804.0,53.7544,53.8029,53.5023,53.5896,383804.0
2021-05-14 10:20:00,55.29,55.62,55.27,55.5,284622.0,53.5993,53.9192,53.5799,53.8029,284622.0
2021-05-14 10:30:00,55.48,55.6,55.33,55.33,225603.0,53.7835,53.8998,53.6381,53.6381,225603.0
2021-05-14 10:40:00,55.35,55.54,55.34,55.54,200978.0,53.6574,53.8416,53.6478,53.8416,200978.0
2021-05-14 10:50:00,55.54,55.57,55.39,55.5,144822.0,53.8416,53.8707,53.6962,53.8029,144822.0
2021-05-14 11:00:00,55.51,55.52,55.28,55.34,157440.0,53.8126,53.8223,53.5896,53.6478,157440.0
2021-05-14 11:10:00,55.34,55.48,55.33,55.47,122568.0,53.6478,53.7835,53.6381,53.7738,122568.0
2021-05-14 11:20:00,55.47,55.48,55.3,55.37,204010.0,53.7738,53.7835,53.609,53.6768,204010.0
2021-05-14 11:30:00,55.37,55.59,55.36,55.54,211889.0,53.6768,53.8901,53.6671,53.8416,211889.0
2021-05-14 11:40:00,55.55,55.67,55.49,55.57,168385.0,53.8513,53.9677,53.7932,53.8707,168385.0
2021-05-14 11:50:00,55.58,55.62,55.53,55.56,131315.0,53.8804,53.9192,53.8319,53.861,131315.0
2021-05-14 12:00:00,55.55,55.6,55.51,55.56,150195.0,53.8513,53.8998,53.8126,53.861,150195.0
2021-05-14 12:10:00,55.56,55.6,55.54,55.59,132189.0,53.861,53.8998,53.8416,53.8901,132189.0
2021-05-14 12:20:00,55.59,55.61,55.56,55.57,119288.0,53.8901,53.9095,53.861,53.8707,119288.0
2021-05-14 12:30:00,55.58,55.63,55.52,55.56,106921.0,53.8804,53.9289,53.8223,53.861,106921.0
2021-05-14 12:40:00,55.57,55.64,55.54,55.64,84698.0,53.8707,53.9386,53.8416,53.9386,84698.0
2021-05-14 12:50:00,55.64,55.69,55.62,55.66,298328.0,53.9386,53.9871,53.9192,53.958,298328.0
2021-05-14 13:00:00,55.66,55.69,55.57,55.61,137287.0,53.958,53.9871,53.8707,53.9095,137287.0
2021-05-14 13:10:00,55.6,55.64,55.54,55.6,114753.0,53.8998,53.9386,53.8416,53.8998,114753.0
2021-05-14 13:20:00,55.6,55.69,55.59,55.66,145887.0,53.8998,53.9871,53.8901,53.958,145887.0
2021-05-14 13:30:00,55.66,55.68,55.56,55.6,106122.0,53.958,53.9774,53.861,53.8998,106122.0
2021-05-14 13:40:00,55.59,55.66,55.57,55.66,109465.0,53.8901,53.958,53.8707,53.958,109465.0
2021-05-14 13:50:00,55.66,55.66,55.62,55.63,127962.0,53.958,53.958,53.9192,53.9289,127962.0
2021-05-14 14:00:00,55.64,55.78,55.6,55.77,139494.0,53.9386,54.0743,53.8998,54.0646,139494.0
2021-05-14 14:10:00,55.78,55.87,55.77,55.87,128959.0,54.0743,54.1615,54.0646,54.1615,128959.0
2021-05-14 14:20:00,55.86,55.86,55.77,55.8,266717.0,54.1519,54.1519,54.0646,54.0937,266717.0
2021-05-14 14:30:00,55.79,55.83,55.76,55.78,132053.0,54.084,54.1228,54.0549,54.0743,132053.0
2021-05-14 14:40:00,55.78,55.8,55.75,55.77,147823.0,54.0743,54.0937,54.0452,54.0646,147823.0
2021-05-14 14:50:00,55.77,55.87,55.75,55.8,224617.0,54.0646,54.1615,54.0452,54.0937,224617.0
2021-05-14 15:00:00,55.81,55.82,55.68,55.8,145274.0,54.1034,54.1131,53.9774,54.0937,145274.0
2021-05-14 15:10:00,55.8,55.94,55.76,55.91,263571.0,54.0937,54.2294,54.0549,54.2003,263571.0
2021-05-14 15:20:00,55.91,55.95,55.81,55.89,172938.0,54.2003,54.2391,54.1034,54.1809,172938.0
2021-05-14 15:30:00,55.88,55.93,55.81,55.87,192151.0,54.1712,54.2197,54.1034,54.1615,192151.0
2021-05-14 15:40:00,55.87,55.91,55.8,55.87,412650.0,54.1615,54.2003,54.0937,54.1615,412650.0
2021-05-14 15:50:00,55.87,56.04,55.85,56.0,1150639.0,54.1615,54.3264,54.1422,54.2876,1150639.0
2021-05-17 09:30:00,55.84,56.0,55.62,55.8,434409.0,54.1325,54.2876,53.9192,54.0937,434409.0
2021-05-17 09:40:00,55.8,55.92,55.53,55.56,384737.0,54.0937,54.21,53.8319,53.861,384737.0
2021-05-17 09:50:00,55.55,55.59,55.2,55.29,398531.0,53.8513,53.8901,53.512,53.5993,398531.0
2021-05-17 10:00:00,55.28,55.65,55.19,55.59,327787.0,53.5896,53.9483,53.5023,53.8901,327787.0
2021-05-17 10:10:00,55.6,55.95,55.55,55.9,321599.0,53.8998,54.2391,53.8513,54.1906,321599.0
2021-05-17 10:20:00,55.89,55.95,55.57,55.57,222446.0,54.1809,54.2391,53.8707,53.8707,222446.0
2021-05-17 10:30:00,55.58,55.87,55.4,55.83,290675.0,53.8804,54.1615,53.7059,54.1228,290675.0
2021-05-17 10:40:00,55.83,55.94,55.8,55.93,213105.0,54.1228,54.2294,54.0937,54.2197,213105.0
2021-05-17 10:50:00,55.94,55.99,55.79,55.86,129634.0,54.2294,54.2779,54.084,54.1519,129634.0
2021-05-17 11:00:00,55.85,55.87,55.65,55.72,322624.0,54.1422,54.1615,53.9483,54.0161,322624.0
2021-05-17 11:10:00,55.71,55.97,55.6,55.89,254635.0,54.0064,54.2585,53.8998,54.1809,254635.0
2021-05-17 11:20:00,55.89,55.99,55.87,55.88,87963.0,54.1809,54.2779,54.1615,54.1712,87963.0
2021-05-17 11:30:00,55.88,56.01,55.81,55.95,137590.0,54.1712,54.2973,54.1034,54.2391,137590.0
2021-05-17 11:40:00,55.94,56.06,55.82,55.93,228798.0,54.2294,54.3457,54.1131,54.2197,228798.0
2021-05-17 11:50:00,55.93,55.93,55.58,55.65,380498.0,54.2197,54.2197,53.8804,53.9483,380498.0
2021-05-17 12:00:00,55.64,55.65,55.55,55.58,296046.0,53.9386,53.9483,53.8513,53.8804,296046.0
2021-05-17 12:10:00,55.58,55.67,55.51,55.54,261217.0,53.8804,53.9677,53.8126,53.8416,261217.0
2021-05-17 12:20:00,55.54,55.72,55.52,55.71,249931.0,53.8416,54.0161,53.8223,54.0064,249931.0
2021-05-17 12:30:00,55.71,55.71,55.58,55.64,216927.0,54.0064,54.0064,53.8804,53.9386,216927.0
2021-05-17 12:40:00,55.64,55.68,55.55,55.57,247464.0,53.9386,53.9774,53.8513,53.8707,247464.0
2021-05-17 12:50:00,55.57,55.66,55.5,55.53,318771.0,53.8707,53.958,53.8029,53.8319,318771.0
2021-05-17 13:00:00,55.54,55.79,55.53,55.73,169379.0,53.8416,54.084,53.8319,54.0258,169379.0
2021-05-17 13:10:00,55.73,55.79,55.63,55.66,102226.0,54.0258,54.084,53.9289,53.958,102226.0
2021-05-17 13:20:00,55.67,55.78,55.61,55.72,73312.0,53.9677,54.0743,53.9095,54.0161,73312.0
2021-05-17 13:30:00,55.73,55.75,55.6,55.72,102898.0,54.0258,54.0452,53.8998,54.0161,102898.0
2021-05-17 13:40:00,55.73,55.79,55.6,55.78,102750.0,54.0258,54.084,53.8998,54.0743,102750.0
2021-05-17 13:50:00,55.77,55.78,55.7,55.74,161871.0,54.0646,54.0743,53.9967,54.0355,161871.0
2021-05-17 14:00:00,55.73,55.77,55.67,55.71,128018.0,54.0258,54.0646,53.9677,54.0064,128018.0
2021-05-17 14:10:00,55.71,55.73,55.61,55.69,100160.0,54.0064,54.0258,53.9095,53.9871,100160.0
2021-05-17 14:20:00,55.68,55.75,55.65,55.72,130582.0,53.9774,54.0452,53.9483,54.0161,130582.0
2021-05-17 14:30:00,55.72,55.8,55.64,55.64,141879.0,54.0161,54.0937,53.9386,53.9386,141879.0
2021-05-17 14:40:00,55.65,55.72,55.64,55.7,93992.0,53.9483,54.0161,53.9386,53.9967,93992.0
2021-05-17 14:50:00,55.7,55.79,55.7,55.76,121118.0,53.9967,54.084,53.9967,54.0549,121118.0
2021-05-17 15:00:00,55.76,55.9,55.73,55.84,149869.0,54.0549,54.1906,54.0258,54.1325,149869.0
2021-05-17 15:10:00,55.85,55.86,55.71,55.74,159823.0,54.1422,54.1519,54.0064,54.0355,159823.0
2021-05-17 15:20:00,55.73,55.82,55.7,55.77,244563.0,54.0258,54.1131,53.9967,54.0646,244563.0
2021-05-17 15:30:00,55.77,55.92,55.75,55.85,265293.0,54.0646,54.21,54.0452,54.1422,265293.0
2021-05-17 15:40:00,55.86,55.92,55.83,55.91,298798.0,54.1519,54.21,54.1228,54.2003,298798.0
2021-05-17 15:50:00,55.91,56.12,55.91,56.03,1102684.0,54.2003,54.4039,54.2003,54.3167,1102684.0
2021-05-18 09:30:00,56.23,56.42,55.88,56.39,603761.0,54.5105,54.6947,54.1712,54.6656,603761.0
2021-05-18 09:40:00,56.4,56.76,56.38,56.57,418574.0,54.6753,55.0243,54.656,54.8401,418574.0
2021-05-18 09:50:00,56.59,56.81,56.44,56.47,360754.0,54.8595,55.0728,54.7141,54.7432,360754.0
2021-05-18 10:00:00,56.45,56.58,56.07,56.58,307768.0,54.7238,54.8498,54.3554,54.8498,307768.0
2021-05-18 10:10:00,56.58,56.62,56.17,56.2,209868.0,54.8498,54.8886,54.4524,54.4815,209868.0
2021-05-18 10:20:00,56.21,56.65,56.15,56.58,234554.0,54.4912,54.9177,54.433,54.8498,234554.0
2021-05-18 10:30:00,56.58,56.68,56.47,56.47,230319.0,54.8498,54.9468,54.7432,54.7432,230319.0
2021-05-18 10:40:00,56.48,56.63,56.35,56.6,259605.0,54.7529,54.8983,54.6269,54.8692,259605.0
2021-05-18 10:50:00,56.59,56.67,56.49,56.65,236501.0,54.8595,54.9371,54.7626,54.9177,236501.0
2021-05-18 11:00:00,56.66,56.66,56.42,56.45,159938.0,54.9274,54.9274,54.6947,54.7238,159938.0
2021-05-18 11:10:00,56.45,56.74,56.44,56.62,181927.0,54.7238,55.0049,54.7141,54.8886,181927.0
2021-05-18 11:20:00,56.62,56.74,56.61,56.68,189698.0,54.8886,55.0049,54.8789,54.9468,189698.0
2021-05-18 11:30:00,56.69,56.71,56.49,56.56,151354.0,54.9565,54.9759,54.7626,54.8304,151354.0
2021-05-18 11:40:00,56.57,56.57,56.44,56.52,163161.0,54.8401,54.8401,54.7141,54.7917,163161.0
2021-05-18 11:50:00,56.52,56.54,56.36,56.45,128534.0,54.7917,54.8111,54.6366,54.7238,128534.0
2021-05-18 12:00:00,56.43,56.46,56.29,56.33,161148.0,54.7044,54.7335,54.5687,54.6075,161148.0
2021-05-18 12:10:00,56.32,56.4,56.26,56.28,183158.0,54.5978,54.6753,54.5396,54.559,183158.0
2021-05-18 12:20:00,56.27,56.3,56.21,56.3,131078.0,54.5493,54.5784,54.4912,54.5784,131078.0
2021-05-18 12:30:00,56.29,56.41,56.26,56.36,151626.0,54.5687,54.685,54.5396,54.6366,151626.0
2021-05-18 12:40:00,56.36,56.42,56.32,56.41,76013.0,54.6366,54.6947,54.5978,54.685,76013.0
2021-05-18 12:50:00,56.41,56.42,56.28,56.28,84309.0,54.685,54.6947,54.559,54.559,84309.0
2021-05-18 13:00:00,56.29,56.37,56.27,56.31,106941.0,54.5687,54.6463,54.5493,54.5881,106941.0
2021-05-18 13:10:00,56.32,56.38,56.29,56.36,87191.0,54.5978,54.656,54.5687,54.6366,87191.0
2021-05-18 13:20:00,56.36,56.42,56.33,56.42,137783.0,54.6366,54.6947,54.6075,54.6947,137783.0
2021-05-18 13:30:00,56.42,56.49,56.33,56.36,108212.0,54.6947,54.7626,54.6075,54.6366,108212.0
2021-05-18 13:40:00,56.36,56.45,56.32,56.34,63910.0,54.6366,54.7238,54.5978,54.6172,63910.0
2021-05-18 13:50:00,56.33,56.36,56.3,56.31,90209.0,54.6075,54.6366,54.5784,54.5881,90209.0
2021-05-18 14:00:00,56.3,56.38,56.22,56.35,125741.0,54.5784,54.656,54.5008,54.6269,125741.0
2021-05-18 14:10:00,56.35,56.51,56.35,56.44,103786.0,54.6269,54.782,54.6269,54.7141,103786.0
2021-05-18 14:20:00,56.44,56.47,56.34,56.36,143206.0,54.7141,54.7432,54.6172,54.6366,143206.0
2021-05-18 14:30:00,56.36,56.41,56.11,56.17,256184.0,54.6366,54.685,54.3942,54.4524,256184.0
2021-05-18 14:40:00,56.17,56.21,56.06,56.1,190676.0,54.4524,54.4912,54.3457,54.3845,190676.0
2021-05-18 14:50:00,56.1,56.34,56.08,56.33,137800.0,54.3845,54.6172,54.3651,54.6075,137800.0
2021-05-18 15:00:00,56.32,56.37,56.3,56.34,80458.0,54.5978,54.6463,54.5784,54.6172,80458.0
2021-05-18 15:10:00,56.34,56.37,56.23,56.34,80994.0,54.6172,54.6463,54.5105,54.6172,80994.0
2021-05-18 15:20:00,56.34,56.35,56.27,56.3,191044.0,54.6172,54.6269,54.5493,54.5784,191044.0
2021-05-18 15:30:00,56.3,56.37,56.22,56.26,173696.0,54.5784,54.6463,54.5008,54.5396,173696.0
2021-05-18 15:40:00,56.26,56.32,56.09,56.13,267975.0,54.5396,54.5978,54.3748,54.4136,267975.0
2021-05-18 15:50:00,56.12,56.12,55.85,55.89,708211.0,54.4039,54.4039,54.1422,54.1809,708211.0
2021-05-19 09:30:00,55.0,55.05,54.19,54.39,1309982.0,53.3182,53.3666,52.5329,52.7268,1309982.0
2021-05-19 09:40:00,54.36,54.57,54.12,54.35,704542.0,52.6977,52.9013,52.4651,52.688,704542.0
2021-05-19 09:50:00,54.36,54.66,54.15,54.55,410669.0,52.6977,52.9885,52.4941,52.8819,410669.0
2021-05-19 10:00:00,54.53,54.68,54.19,54.27,460630.0,52.8625,53.0079,52.5329,52.6105,460630.0
2021-05-19 10:10:00,54.27,54.74,54.14,54.72,439992.0,52.6105,53.0661,52.4845,53.0467,439992.0
2021-05-19 10:20:00,54.72,54.88,54.53,54.81,313825.0,53.0467,53.2018,52.8625,53.134,313825.0
2021-05-19 10:30:00,54.79,54.9,54.58,54.6,266983.0,53.1146,53.2212,52.911,52.9304,266983.0
2021-05-19 10:40:00,54.59,54.86,54.48,54.67,347958.0,52.9207,53.1824,52.8141,52.9982,347958.0
2021-05-19 10:50:00,54.66,54.98,54.62,54.92,246232.0,52.9885,53.2988,52.9498,53.2406,246232.0
2021-05-19 11:00:00,54.93,54.96,54.71,54.96,195688.0,53.2503,53.2794,53.037,53.2794,195688.0
2021-05-19 11:10:00,54.94,55.06,54.89,54.92,223734.0,53.26,53.3763,53.2115,53.2406,223734.0
2021-05-19 11:20:00,54.92,55.21,54.92,55.19,236749.0,53.2406,53.5217,53.2406,53.5023,236749.0
2021-05-19 11:30:00,55.21,55.23,54.96,55.08,170082.0,53.5217,53.5411,53.2794,53.3957,170082.0
2021-05-19 11:40:00,55.08,55.14,54.95,55.12,135559.0,53.3957,53.4539,53.2697,53.4345,135559.0
2021-05-19 11:50:00,55.12,55.25,55.08,55.21,171715.0,53.4345,53.5605,53.3957,53.5217,171715.0
2021-05-19 12:00:00,55.2,55.29,55.09,55.24,190609.0,53.512,53.5993,53.4054,53.5508,190609.0
2021-05-19 12:10:00,55.24,55.42,55.21,55.39,143532.0,53.5508,53.7253,53.5217,53.6962,143532.0
2021-05-19 12:20:00,55.39,55.44,55.34,55.38,119649.0,53.6962,53.7447,53.6478,53.6865,119649.0
2021-05-19 12:30:00,55.39,55.41,55.29,55.37,104514.0,53.6962,53.7156,53.5993,53.6768,104514.0
2021-05-19 12:40:00,55.37,55.45,55.33,55.39,98634.0,53.6768,53.7544,53.6381,53.6962,98634.0
2021-05-19 12:50:00,55.4,55.42,55.32,55.35,101740.0,53.7059,53.7253,53.6284,53.6574,101740.0
2021-05-19 13:00:00,55.36,55.51,55.34,55.49,131407.0,53.6671,53.8126,53.6478,53.7932,131407.0
2021-05-19 13:10:00,55.48,55.55,55.48,55.5,113668.0,53.7835,53.8513,53.7835,53.8029,113668.0
2021-05-19 13:20:00,55.5,55.51,55.37,55.47,127517.0,53.8029,53.8126,53.6768,53.7738,127517.0
2021-05-19 13:30:00,55.47,55.52,55.38,55.5,107615.0,53.7738,53.8223,53.6865,53.8029,107615.0
2021-05-19 13:40:00,55.5,55.5,55.38,55.47,90096.0,53.8029,53.8029,53.6865,53.7738,90096.0
2021-05-19 13:50:00,55.48,55.54,55.4,55.48,104077.0,53.7835,53.8416,53.7059,53.7835,104077.0
2021-05-19 14:00:00,55.48,55.62,55.16,55.27,186486.0,53.7835,53.9192,53.4733,53.5799,186486.0
2021-05-19 14:10:00,55.26,55.3,55.03,55.14,179167.0,53.5702,53.609,53.3472,53.4539,179167.0
2021-05-19 14:20:00,55.16,55.58,55.15,55.42,169788.0,53.4733,53.8804,53.4636,53.7253,169788.0
2021-05-19 14:30:00,55.41,55.52,55.15,55.19,181977.0,53.7156,53.8223,53.4636,53.5023,181977.0
2021-05-19 14:40:00,55.2,55.25,55.07,55.15,140462.0,53.512,53.5605,53.386,53.4636,140462.0
2021-05-19 14:50:00,55.15,55.28,55.06,55.07,167425.0,53.4636,53.5896,53.3763,53.386,167425.0
2021-05-19 15:00:00,55.07,55.23,55.02,55.22,148171.0,53.386,53.5411,53.3375,53.5314,148171.0
2021-05-19 15:10:00,55.21,55.32,55.2,55.24,100505.0,53.5217,53.6284,53.512,53.5508,100505.0
2021-05-19 15:20:00,55.24,55.38,55.19,55.33,167462.0,53.5508,53.6865,53.5023,53.6381,167462.0
2021-05-19 15:30:00,55.34,55.34,55.17,55.29,160003.0,53.6478,53.6478,53.483,53.5993,160003.0
2021-05-19 15:40:00,55.28,55.35,55.2,55.26,227538.0,53.5896,53.6574,53.512,53.5702,227538.0
2021-05-19 15:50:00,55.26,55.53,55.24,55.53,605863.0,53.5702,53.8319,53.5508,53.8319,605863.0
2021-05-20 09:30:00,55.92,56.04,55.42,55.42,617787.0,54.21,54.3264,53.7253,53.7253,617787.0
2021-05-20 09:40:00,55.42,55.66,55.28,55.55,367576.0,53.7253,53.958,53.5896,53.8513,367576.0
2021-05-20 09:50:00,55.56,55.72,55.39,55.7,255513.0,53.861,54.0161,53.6962,53.9967,255513.0
2021-05-20 10:00:00,55.7,55.81,55.48,55.56,308022.0,53.9967,54.1034,53.7835,53.861,308022.0
2021-05-20 10:10:00,55.57,55.69,55.37,55.51,213958.0,53.8707,53.9871,53.6768,53.8126,213958.0
2021-05-20 10:20:00,55.53,55.55,55.41,55.47,167897.0,53.8319,53.8513,53.7156,53.7738,167897.0
2021-05-20 10:30:00,55.47,55.52,55.25,55.34,298516.0,53.7738,53.8223,53.5605,53.6478,298516.0
2021-05-20 10:40:00,55.35,55.49,55.31,55.44,232621.0,53.6574,53.7932,53.6187,53.7447,232621.0
2021-05-20 10:50:00,55.45,55.5,55.31,55.37,214462.0,53.7544,53.8029,53.6187,53.6768,214462.0
2021-05-20 11:00:00,55.37,55.53,55.33,55.37,193874.0,53.6768,53.8319,53.6381,53.6768,193874.0
2021-05-20 11:10:00,55.37,55.58,55.37,55.41,269265.0,53.6768,53.8804,53.6768,53.7156,269265.0
2021-05-20 11:20:00,55.41,55.46,55.32,55.37,307782.0,53.7156,53.7641,53.6284,53.6768,307782.0
2021-05-20 11:30:00,55.37,55.6,55.37,55.57,217231.0,53.6768,53.8998,53.6768,53.8707,217231.0
2021-05-20 11:40:00,55.57,55.58,55.47,55.51,179886.0,53.8707,53.8804,53.7738,53.8126,179886.0
2021-05-20 11:50:00,55.51,55.63,55.46,55.55,325439.0,53.8126,53.9289,53.7641,53.8513,325439.0
2021-05-20 12:00:00,55.55,55.55,55.37,55.4,204881.0,53.8513,53.8513,53.6768,53.7059,204881.0
2021-05-20 12:10:00,55.4,55.51,55.35,55.36,191474.0,53.7059,53.8126,53.6574,53.6671,191474.0
2021-05-20 12:20:00,55.36,55.39,55.29,55.3,191433.0,53.6671,53.6962,53.5993,53.609,191433.0
2021-05-20 12:30:00,55.3,55.4,55.19,55.23,278175.0,53.609,53.7059,53.5023,53.5411,278175.0
2021-05-20 12:40:00,55.23,55.32,55.21,55.27,150424.0,53.5411,53.6284,53.5217,53.5799,150424.0
2021-05-20 12:50:00,55.27,55.37,55.27,55.35,185154.0,53.5799,53.6768,53.5799,53.6574,185154.0
2021-05-20 13:00:00,55.34,55.44,55.31,55.43,113786.0,53.6478,53.7447,53.6187,53.735,113786.0
2021-05-20 13:10:00,55.43,55.5,55.41,55.46,124828.0,53.735,53.8029,53.7156,53.7641,124828.0
2021-05-20 13:20:00,55.46,55.54,55.45,55.48,208968.0,53.7641,53.8416,53.7544,53.7835,208968.0
2021-05-20 13:30:00,55.48,55.53,55.46,55.49,116479.0,53.7835,53.8319,53.7641,53.7932,116479.0
2021-05-20 13:40:00,55.49,55.53,55.41,55.43,135406.0,53.7932,53.8319,53.7156,53.735,135406.0
2021-05-20 13:50:00,55.43,55.45,55.28,55.32,270939.0,53.735,53.7544,53.5896,53.6284,270939.0
2021-05-20 14:00:00,55.32,55.4,55.3,55.4,142046.0,53.6284,53.7059,53.609,53.7059,142046.0
2021-05-20 14:10:00,55.4,55.44,55.35,55.43,165451.0,53.7059,53.7447,53.6574,53.735,165451.0
2021-05-20 14:20:00,55.42,55.44,55.36,55.44,182692.0,53.7253,53.7447,53.6671,53.7447,182692.0
2021-05-20 14:30:00,55.44,55.52,55.43,55.51,263057.0,53.7447,53.8223,53.735,53.8126,263057.0
2021-05-20 14:40:00,55.51,55.59,55.5,55.57,231174.0,53.8126,53.8901,53.8029,53.8707,231174.0
2021-05-20 14:50:00,55.57,55.64,55.55,55.57,192016.0,53.8707,53.9386,53.8513,53.8707,192016.0
2021-05-20 15:00:00,55.57,55.63,55.52,55.57,176293.0,53.8707,53.9289,53.8223,53.8707,176293.0
2021-05-20 15:10:00,55.57,55.7,55.56,55.67,175020.0,53.8707,53.9967,53.861,53.9677,175020.0
2021-05-20 15:20:00,55.68,55.74,55.66,55.66,239542.0,53.9774,54.0355,53.958,53.958,239542.0
2021-05-20 15:30:00,55.66,55.68,55.53,55.53,296083.0,53.958,53.9774,53.8319,53.8319,296083.0
2021-05-20 15:40:00,55.53,55.67,55.5,55.57,349776.0,53.8319,53.9677,53.8029,53.8707,349776.0
2021-05-20 15:50:00,55.56,55.64,55.46,55.51,687816.0,53.861,53.9386,53.7641,53.8126,687816.0
2021-05-21 09:30:00,56.01,56.41,55.77,56.38,943913.0,54.2973,54.685,54.0646,54.656,943913.0
2021-05-21 09:40:00,56.37,56.7,56.27,56.44,805495.0,54.6463,54.9662,54.5493,54.7141,805495.0
2021-05-21 09:50:00,56.44,56.64,56.3,56.53,501805.0,54.7141,54.908,54.5784,54.8014,501805.0
2021-05-21 10:00:00,56.53,56.63,56.37,56.44,374104.0,54.8014,54.8983,54.6463,54.7141,374104.0
2021-05-21 10:10:00,56.44,56.44,56.07,56.16,385370.0,54.7141,54.7141,54.3554,54.4427,385370.0
2021-05-21 10:20:00,56.16,56.19,55.96,56.09,385368.0,54.4427,54.4718,54.2488,54.3748,385368.0
2021-05-21 10:30:00,56.07,56.3,56.06,56.21,308088.0,54.3554,54.5784,54.3457,54.4912,308088.0
2021-05-21 10:40:00,56.21,56.22,56.02,56.14,239811.0,54.4912,54.5008,54.307,54.4233,239811.0
2021-05-21 10:50:00,56.14,56.3,56.1,56.27,370437.0,54.4233,54.5784,54.3845,54.5493,370437.0
2021-05-21 11:00:00,56.27,56.38,56.22,56.31,320716.0,54.5493,54.656,54.5008,54.5881,320716.0
2021-05-21 11:10:00,56.3,56.36,56.24,56.35,289511.0,54.5784,54.6366,54.5202,54.6269,289511.0
2021-05-21 11:20:00,56.36,56.55,56.33,56.35,290207.0,54.6366,54.8208,54.6075,54.6269,290207.0
2021-05-21 11:30:00,56.36,56.36,56.23,56.32,181374.0,54.6366,54.6366,54.5105,54.5978,181374.0
2021-05-21 11:40:00,56.32,56.51,56.31,56.49,162344.0,54.5978,54.782,54.5881,54.7626,162344.0
2021-05-21 11:50:00,56.5,56.58,56.37,56.44,163868.0,54.7723,54.8498,54.6463,54.7141,163868.0
2021-05-21 12:00:00,56.44,56.47,56.29,56.31,231310.0,54.7141,54.7432,54.5687,54.5881,231310.0
2021-05-21 12:10:00,56.3,56.42,56.3,56.39,139476.0,54.5784,54.6947,54.5784,54.6656,139476.0
2021-05-21 12:20:00,56.39,56.49,56.36,56.49,165866.0,54.6656,54.7626,54.6366,54.7626,165866.0
2021-05-21 12:30:00,56.48,56.51,56.39,56.46,197758.0,54.7529,54.782,54.6656,54.7335,197758.0
2021-05-21 12:40:00,56.47,56.6,56.45,56.5,252930.0,54.7432,54.8692,54.7238,54.7723,252930.0
2021-05-21 12:50:00,56.49,56.49,56.23,56.37,180892.0,54.7626,54.7626,54.5105,54.6463,180892.0
2021-05-21 13:00:00,56.36,58.78,56.25,56.29,436793.0,54.6366,56.9826,54.5299,54.5687,436793.0
2021-05-21 13:10:00,56.3,56.34,56.28,56.32,107728.0,54.5784,54.6172,54.559,54.5978,107728.0
2021-05-21 13:20:00,56.33,56.44,56.32,56.4,154431.0,54.6075,54.7141,54.5978,54.6753,154431.0
2021-05-21 13:30:00,56.39,56.63,56.39,56.63,260120.0,54.6656,54.8983,54.6656,54.8983,260120.0
2021-05-21 13:40:00,56.62,56.68,56.56,56.61,163103.0,54.8886,54.9468,54.8304,54.8789,163103.0
2021-05-21 13:50:00,56.62,56.81,56.6,56.78,271620.0,54.8886,55.0728,54.8692,55.0437,271620.0
2021-05-21 14:00:00,56.79,56.86,56.67,56.85,282453.0,55.0534,55.1213,54.9371,55.1116,282453.0
2021-05-21 14:10:00,56.86,56.93,56.79,56.92,252191.0,55.1213,55.1891,55.0534,55.1794,252191.0
2021-05-21 14:20:00,56.92,56.97,56.78,56.81,241647.0,55.1794,55.2279,55.0437,55.0728,241647.0
2021-05-21 14:30:00,56.82,56.92,56.74,56.82,224765.0,55.0825,55.1794,55.0049,55.0825,224765.0
2021-05-21 14:40:00,56.83,56.84,56.7,56.73,173448.0,55.0922,55.1019,54.9662,54.9953,173448.0
2021-05-21 14:50:00,56.73,56.93,56.73,56.89,145602.0,54.9953,55.1891,54.9953,55.1504,145602.0
2021-05-21 15:00:00,56.9,56.9,56.72,56.76,195302.0,55.1601,55.1601,54.9856,55.0243,195302.0
2021-05-21 15:10:00,56.76,56.9,56.74,56.88,202087.0,55.0243,55.1601,55.0049,55.1407,202087.0
2021-05-21 15:20:00,56.88,56.91,56.84,56.9,234686.0,55.1407,55.1697,55.1019,55.1601,234686.0
2021-05-21 15:30:00,56.9,56.92,56.78,56.82,374491.0,55.1601,55.1794,55.0437,55.0825,374491.0
2021-05-21 15:40:00,56.82,56.82,56.67,56.78,427804.0,55.0825,55.0825,54.9371,55.0437,427804.0
2021-05-21 15:50:00,56.78,56.83,56.67,56.72,1083676.0,55.0437,55.0922,54.9371,54.9856,1083676.0
2021-05-24 09:30:00,57.05,57.2,56.36,56.45,636759.0,55.3055,55.4509,54.6366,54.7238,636759.0
2021-05-24 09:40:00,56.44,56.65,56.32,56.61,383480.0,54.7141,54.9177,54.5978,54.8789,383480.0
2021-05-24 09:50:00,56.6,56.95,56.58,56.68,339670.0,54.8692,55.2085,54.8498,54.9468,339670.0
2021-05-24 10:00:00,56.68,56.73,56.44,56.66,302664.0,54.9468,54.9953,54.7141,54.9274,302664.0
2021-05-24 10:10:00,56.66,56.68,56.48,56.52,176703.0,54.9274,54.9468,54.7529,54.7917,176703.0
2021-05-24 10:20:00,56.53,56.77,56.53,56.6,240218.0,54.8014,55.034,54.8014,54.8692,240218.0
2021-05-24 10:30:00,56.6,56.84,56.56,56.83,219955.0,54.8692,55.1019,54.8304,55.0922,219955.0
2021-05-24 10:40:00,56.82,56.83,56.51,56.53,190125.0,55.0825,55.0922,54.782,54.8014,190125.0
2021-05-24 10:50:00,56.53,56.69,56.51,56.64,136629.0,54.8014,54.9565,54.782,54.908,136629.0
2021-05-24 11:00:00,56.65,56.81,56.64,56.73,126197.0,54.9177,55.0728,54.908,54.9953,126197.0
2021-05-24 11:10:00,56.71,56.83,56.71,56.83,109449.0,54.9759,55.0922,54.9759,55.0922,109449.0
2021-05-24 11:20:00,56.83,56.88,56.78,56.86,135536.0,55.0922,55.1407,55.0437,55.1213,135536.0
2021-05-24 11:30:00,56.85,56.91,56.77,56.8,103718.0,55.1116,55.1697,55.034,55.0631,103718.0
2021-05-24 11:40:00,56.81,56.94,56.8,56.93,88795.0,55.0728,55.1988,55.0631,55.1891,88795.0
2021-05-24 11:50:00,56.93,56.94,56.85,56.86,73495.0,55.1891,55.1988,55.1116,55.1213,73495.0
2021-05-24 12:00:00,56.86,56.9,56.77,56.88,100040.0,55.1213,55.1601,55.034,55.1407,100040.0
2021-05-24 12:10:00,56.87,56.94,56.86,56.88,86609.0,55.131,55.1988,55.1213,55.1407,86609.0
2021-05-24 12:20:00,56.88,56.96,56.8,56.85,125311.0,55.1407,55.2182,55.0631,55.1116,125311.0
2021-05-24 12:30:00,56.85,56.89,56.81,56.88,100299.0,55.1116,55.1504,55.0728,55.1407,100299.0
2021-05-24 12:40:00,56.88,56.95,56.86,56.94,76457.0,55.1407,55.2085,55.1213,55.1988,76457.0
2021-05-24 12:50:00,56.94,56.96,56.84,56.87,113624.0,55.1988,55.2182,55.1019,55.131,113624.0
2021-05-24 13:00:00,56.87,56.92,56.76,56.8,139812.0,55.131,55.1794,55.0243,55.0631,139812.0
2021-05-24 13:10:00,56.8,56.82,56.76,56.8,77292.0,55.0631,55.0825,55.0243,55.0631,77292.0
2021-05-24 13:20:00,56.81,56.91,56.77,56.88,95300.0,55.0728,55.1697,55.034,55.1407,95300.0
2021-05-24 13:30:00,56.88,56.95,56.86,56.95,91815.0,55.1407,55.2085,55.1213,55.2085,91815.0
2021-05-24 13:40:00,56.95,56.98,56.9,56.95,114998.0,55.2085,55.2376,55.1601,55.2085,114998.0
2021-05-24 13:50:00,56.95,57.0,56.87,56.88,130759.0,55.2085,55.257,55.131,55.1407,130759.0
2021-05-24 14:00:00,56.88,56.93,56.86,56.93,131159.0,55.1407,55.1891,55.1213,55.1891,131159.0
2021-05-24 14:10:00,56.93,57.0,56.9,56.98,110242.0,55.1891,55.257,55.1601,55.2376,110242.0
2021-05-24 14:20:00,56.98,57.08,56.97,57.07,128211.0,55.2376,55.3345,55.2279,55.3249,128211.0
2021-05-24 14:30:00,57.08,57.09,57.0,57.01,141534.0,55.3345,55.3442,55.257,55.2667,141534.0
2021-05-24 14:40:00,57.01,57.08,57.01,57.05,92853.0,55.2667,55.3345,55.2667,55.3055,92853.0
2021-05-24 14:50:00,57.05,57.11,57.02,57.07,91620.0,55.3055,55.3636,55.2764,55.3249,91620.0
2021-05-24 15:00:00,57.07,57.17,57.06,57.14,121805.0,55.3249,55.4218,55.3152,55.3927,121805.0
2021-05-24 15:10:00,57.15,57.19,57.04,57.07,104491.0,55.4024,55.4412,55.2958,55.3249,104491.0
2021-05-24 15:20:00,57.07,57.13,57.05,57.09,109945.0,55.3249,55.383,55.3055,55.3442,109945.0
2021-05-24 15:30:00,57.09,57.1,56.81,56.82,241768.0,55.3442,55.3539,55.0728,55.0825,241768.0
2021-05-24 15:40:00,56.83,56.84,56.69,56.8,423174.0,55.0922,55.1019,54.9565,55.0631,423174.0
2021-05-24 15:50:00,56.8,56.8,56.58,56.58,591235.0,55.0631,55.0631,54.8498,54.8498,591235.0
2021-05-25 09:30:00,56.87,57.91,56.74,57.84,766700.0,55.131,56.1392,55.0049,56.0713,766700.0
2021-05-25 09:40:00,57.84,58.17,57.72,57.74,773200.0,56.0713,56.3912,55.955,55.9744,773200.0
2021-05-25 09:50:00,57.7,57.74,57.17,57.22,330364.0,55.9356,55.9744,55.4218,55.4703,330364.0
2021-05-25 10:00:00,57.23,57.59,57.23,57.5,366244.0,55.48,55.829,55.48,55.7417,366244.0
2021-05-25 10:10:00,57.49,57.51,57.23,57.35,272277.0,55.732,55.7514,55.48,55.5963,272277.0
2021-05-25 10:20:00,57.35,57.47,57.27,57.35,176056.0,55.5963,55.7126,55.5187,55.5963,176056.0
2021-05-25 10:30:00,57.37,57.37,57.1,57.2,324325.0,55.6157,55.6157,55.3539,55.4509,324325.0
2021-05-25 10:40:00,57.21,57.31,57.12,57.28,186351.0,55.4606,55.5575,55.3733,55.5284,186351.0
2021-05-25 10:50:00,57.28,57.4,57.27,57.39,147053.0,55.5284,55.6448,55.5187,55.6351,147053.0
2021-05-25 11:00:00,57.38,57.39,57.0,57.01,276988.0,55.6254,55.6351,55.257,55.2667,276988.0
2021-05-25 11:10:00,57.01,57.09,56.89,56.96,272243.0,55.2667,55.3442,55.1504,55.2182,272243.0
2021-05-25 11:20:00,56.95,56.98,56.78,56.84,193781.0,55.2085,55.2376,55.0437,55.1019,193781.0
2021-05-25 11:30:00,56.84,57.01,56.82,56.96,138669.0,55.1019,55.2667,55.0825,55.2182,138669.0
2021-05-25 11:40:00,56.95,57.04,56.91,56.95,140820.0,55.2085,55.2958,55.1697,55.2085,140820.0
2021-05-25 11:50:00,56.95,57.11,56.91,57.1,111325.0,55.2085,55.3636,55.1697,55.3539,111325.0
2021-05-25 12:00:00,57.11,57.19,57.07,57.17,112666.0,55.3636,55.4412,55.3249,55.4218,112666.0
2021-05-25 12:10:00,57.17,57.21,57.13,57.17,95038.0,55.4218,55.4606,55.383,55.4218,95038.0
2021-05-25 12:20:00,57.17,57.25,57.12,57.18,109262.0,55.4218,55.4993,55.3733,55.4315,109262.0
2021-05-25 12:30:00,57.18,57.23,57.1,57.19,128364.0,55.4315,55.48,55.3539,55.4412,128364.0
2021-05-25 12:40:00,57.2,57.3,57.13,57.14,206114.0,55.4509,55.5478,55.383,55.3927,206114.0
2021-05-25 12:50:00,57.14,57.2,57.12,57.13,125747.0,55.3927,55.4509,55.3733,55.383,125747.0
2021-05-25 13:00:00,57.13,57.13,57.0,57.05,165006.0,55.383,55.383,55.257,55.3055,165006.0
2021-05-25 13:10:00,57.05,57.18,57.04,57.16,170827.0,55.3055,55.4315,55.2958,55.4121,170827.0
2021-05-25 13:20:00,57.16,57.19,57.1,57.12,111847.0,55.4121,55.4412,55.3539,55.3733,111847.0
2021-05-25 13:30:00,57.12,57.14,57.05,57.13,91888.0,55.3733,55.3927,55.3055,55.383,91888.0
2021-05-25 13:40:00,57.13,57.13,57.03,57.05,126845.0,55.383,55.383,55.2861,55.3055,126845.0
2021-05-25 13:50:00,57.05,57.07,56.99,57.07,118419.0,55.3055,55.3249,55.2473,55.3249,118419.0
2021-05-25 14:00:00,57.07,57.09,56.93,57.01,115721.0,55.3249,55.3442,55.1891,55.2667,115721.0
2021-05-25 14:10:00,57.01,57.05,56.93,56.96,149076.0,55.2667,55.3055,55.1891,55.2182,149076.0
2021-05-25 14:20:00,56.97,56.99,56.91,56.95,128448.0,55.2279,55.2473,55.1697,55.2085,128448.0
2021-05-25 14:30:00,56.94,57.02,56.89,57.0,145070.0,55.1988,55.2764,55.1504,55.257,145070.0
2021-05-25 14:40:00,57.0,57.01,56.91,56.93,175233.0,55.257,55.2667,55.1697,55.1891,175233.0
2021-05-25 14:50:00,56.94,56.95,56.83,56.85,116303.0,55.1988,55.2085,55.0922,55.1116,116303.0
2021-05-25 15:00:00,56.84,56.85,56.76,56.77,165822.0,55.1019,55.1116,55.0243,55.034,165822.0
2021-05-25 15:10:00,56.77,56.87,56.7,56.86,215557.0,55.034,55.131,54.9662,55.1213,215557.0
2021-05-25 15:20:00,56.86,56.9,56.8,56.81,108664.0,55.1213,55.1601,55.0631,55.0728,108664.0
2021-05-25 15:30:00,56.82,56.84,56.75,56.84,209359.0,55.0825,55.1019,55.0146,55.1019,209359.0
2021-05-25 15:40:00,56.83,56.91,56.82,56.82,190969.0,55.0922,55.1697,55.0825,55.0825,190969.0
2021-05-25 15:50:00,56.83,56.94,56.71,56.76,959071.0,55.0922,55.1988,54.9759,55.0243,959071.0
2021-05-26 09:30:00,56.97,57.3,56.77,57.18,471955.0,55.2279,55.5478,55.034,55.4315,471955.0
2021-05-26 09:40:00,57.18,57.25,56.96,56.98,329647.0,55.4315,55.4993,55.2182,55.2376,329647.0
2021-05-26 09:50:00,56.97,57.42,56.96,57.39,288020.0,55.2279,55.6642,55.2182,55.6351,288020.0
2021-05-26 10:00:00,57.39,57.58,57.28,57.44,361912.0,55.6351,55.8193,55.5284,55.6835,361912.0
2021-05-26 10:10:00,57.45,57.81,57.45,57.81,496013.0,55.6932,56.0422,55.6932,56.0422,496013.0
2021-05-26 10:20:00,57.81,57.95,57.71,57.72,323796.0,56.0422,56.1779,55.9453,55.955,323796.0
2021-05-26 10:30:00,57.72,57.74,57.5,57.72,394870.0,55.955,55.9744,55.7417,55.955,394870.0
2021-05-26 10:40:00,57.72,57.89,57.69,57.89,212735.0,55.955,56.1198,55.9259,56.1198,212735.0
2021-05-26 10:50:00,57.9,57.99,57.82,57.99,270621.0,56.1295,56.2167,56.0519,56.2167,270621.0
2021-05-26 11:00:00,57.99,58.12,57.95,58.12,655636.0,56.2167,56.3427,56.1779,56.3427,655636.0
2021-05-26 11:10:00,58.12,58.14,58.03,58.08,322798.0,56.3427,56.3621,56.2555,56.304,322798.0
2021-05-26 11:20:00,58.09,58.13,57.89,57.95,253521.0,56.3137,56.3524,56.1198,56.1779,253521.0
2021-05-26 11:30:00,57.95,58.14,57.76,57.8,949389.0,56.1779,56.3621,55.9938,56.0325,949389.0
2021-05-26 11:40:00,57.8,57.96,57.69,57.91,387759.0,56.0325,56.1876,55.9259,56.1392,387759.0
2021-05-26 11:50:00,57.91,58.04,57.89,58.03,150604.0,56.1392,56.2652,56.1198,56.2555,150604.0
2021-05-26 12:00:00,58.03,58.04,57.89,57.96,157293.0,56.2555,56.2652,56.1198,56.1876,157293.0
2021-05-26 12:10:00,57.97,57.98,57.88,57.89,104274.0,56.1973,56.207,56.1101,56.1198,104274.0
2021-05-26 12:20:00,57.89,57.9,57.8,57.85,164570.0,56.1198,56.1295,56.0325,56.081,164570.0
2021-05-26 12:30:00,57.86,57.87,57.7,57.72,112080.0,56.0907,56.1004,55.9356,55.955,112080.0
2021-05-26 12:40:00,57.73,57.77,57.63,57.71,111570.0,55.9647,56.0034,55.8677,55.9453,111570.0
2021-05-26 12:50:00,57.71,57.73,57.65,57.72,147356.0,55.9453,55.9647,55.8871,55.955,147356.0
2021-05-26 13:00:00,57.72,57.81,57.61,57.71,182617.0,55.955,56.0422,55.8483,55.9453,182617.0
2021-05-26 13:10:00,57.71,57.74,57.64,57.72,128596.0,55.9453,55.9744,55.8774,55.955,128596.0
2021-05-26 13:20:00,57.73,57.84,57.69,57.73,130373.0,55.9647,56.0713,55.9259,55.9647,130373.0
2021-05-26 13:30:00,57.72,57.75,57.69,57.74,98609.0,55.955,55.9841,55.9259,55.9744,98609.0
2021-05-26 13:40:00,57.73,57.8,57.67,57.68,142947.0,55.9647,56.0325,55.9065,55.9162,142947.0
2021-05-26 13:50:00,57.68,57.73,57.61,57.71,84770.0,55.9162,55.9647,55.8483,55.9453,84770.0
2021-05-26 14:00:00,57.72,57.78,57.71,57.76,111136.0,55.955,56.0131,55.9453,55.9938,111136.0
2021-05-26 14:10:00,57.77,57.94,57.75,57.93,171310.0,56.0034,56.1683,55.9841,56.1586,171310.0
2021-05-26 14:20:00,57.94,58.07,57.93,57.98,224942.0,56.1683,56.2943,56.1586,56.207,224942.0
2021-05-26 14:30:00,57.99,58.03,57.91,57.94,126654.0,56.2167,56.2555,56.1392,56.1683,126654.0
2021-05-26 14:40:00,57.94,58.06,57.94,58.03,166644.0,56.1683,56.2846,56.1683,56.2555,166644.0
2021-05-26 14:50:00,58.04,58.04,57.89,57.95,98518.0,56.2652,56.2652,56.1198,56.1779,98518.0
2021-05-26 15:00:00,57.95,57.95,57.85,57.89,155067.0,56.1779,56.1779,56.081,56.1198,155067.0
2021-05-26 15:10:00,57.89,58.0,57.86,57.98,170397.0,56.1198,56.2264,56.0907,56.207,170397.0
2021-05-26 15:20:00,57.98,58.12,57.95,58.08,303007.0,56.207,56.3427,56.1779,56.304,303007.0
2021-05-26 15:30:00,58.09,58.17,58.07,58.09,308638.0,56.3137,56.3912,56.2943,56.3137,308638.0
2021-05-26 15:40:00,58.08,58.1,58.0,58.0,325171.0,56.304,56.3234,56.2264,56.2264,325171.0
2021-05-26 15:50:00,58.0,58.08,57.94,58.08,836823.0,56.2264,56.304,56.1683,56.304,836823.0
2021-05-27 09:30:00,60.0,60.09,59.21,59.98,2229976.0,58.1653,58.2525,57.3994,58.1459,2229976.0
2021-05-27 09:40:00,59.98,60.4,59.91,60.27,1785937.0,58.1459,58.553,58.078,58.427,1785937.0
2021-05-27 09:50:00,60.3,60.7,60.25,60.61,2000648.0,58.4561,58.8439,58.4076,58.7566,2000648.0
2021-05-27 10:00:00,60.6,60.72,60.39,60.64,985154.0,58.7469,58.8632,58.5433,58.7857,985154.0
2021-05-27 10:10:00,60.64,60.65,60.18,60.45,995485.0,58.7857,58.7954,58.3398,58.6015,995485.0
2021-05-27 10:20:00,60.45,60.57,60.23,60.4,733451.0,58.6015,58.7178,58.3882,58.553,733451.0
2021-05-27 10:30:00,60.4,60.48,60.23,60.44,561189.0,58.553,58.6306,58.3882,58.5918,561189.0
2021-05-27 10:40:00,60.44,60.44,60.16,60.25,552865.0,58.5918,58.5918,58.3204,58.4076,552865.0
2021-05-27 10:50:00,60.25,60.25,59.95,60.02,610418.0,58.4076,58.4076,58.1168,58.1846,610418.0
2021-05-27 11:00:00,60.02,60.35,60.02,60.29,594288.0,58.1846,58.5046,58.1846,58.4464,594288.0
2021-05-27 11:10:00,60.3,60.51,60.24,60.5,750472.0,58.4561,58.6597,58.3979,58.65,750472.0
2021-05-27 11:20:00,60.51,60.6,60.36,60.36,463537.0,58.6597,58.7469,58.5142,58.5142,463537.0
2021-05-27 11:30:00,60.36,60.37,60.05,60.07,495834.0,58.5142,58.5239,58.2137,58.2331,495834.0
2021-05-27 11:40:00,60.07,60.08,59.91,59.96,463253.0,58.2331,58.2428,58.078,58.1265,463253.0
2021-05-27 11:50:00,59.97,60.17,59.91,59.94,721824.0,58.1362,58.3301,58.078,58.1071,721824.0
2021-05-27 12:00:00,59.94,60.09,59.88,59.94,777624.0,58.1071,58.2525,58.0489,58.1071,777624.0
2021-05-27 12:10:00,59.93,59.96,59.77,59.8,416401.0,58.0974,58.1265,57.9423,57.9714,416401.0
2021-05-27 12:20:00,59.8,59.89,59.78,59.88,202514.0,57.9714,58.0586,57.952,58.0489,202514.0
2021-05-27 12:30:00,59.88,59.94,59.61,59.73,408241.0,58.0489,58.1071,57.7872,57.9035,408241.0
2021-05-27 12:40:00,59.73,59.81,59.56,59.6,371178.0,57.9035,57.9811,57.7387,57.7775,371178.0
2021-05-27 12:50:00,59.61,59.76,59.56,59.57,298207.0,57.7872,57.9326,57.7387,57.7484,298207.0
2021-05-27 13:00:00,59.57,59.68,59.55,59.63,377408.0,57.7484,57.855,57.729,57.8066,377408.0
2021-05-27 13:10:00,59.64,59.7,59.41,59.46,344471.0,57.8163,57.8744,57.5933,57.6418,344471.0
2021-05-27 13:20:00,59.46,59.48,59.28,59.36,478598.0,57.6418,57.6612,57.4673,57.5448,478598.0
2021-05-27 13:30:00,59.37,59.42,59.23,59.3,294260.0,57.5545,57.603,57.4188,57.4867,294260.0
2021-05-27 13:40:00,59.31,59.38,59.29,59.38,226644.0,57.4964,57.5642,57.477,57.5642,226644.0
2021-05-27 13:50:00,59.38,59.56,59.37,59.52,256347.0,57.5642,57.7387,57.5545,57.6999,256347.0
2021-05-27 14:00:00,59.53,59.61,59.48,59.53,200189.0,57.7096,57.7872,57.6612,57.7096,200189.0
2021-05-27 14:10:00,59.53,59.71,59.45,59.65,470618.0,57.7096,57.8841,57.6321,57.826,470618.0
2021-05-27 14:20:00,59.65,59.8,59.61,59.77,305126.0,57.826,57.9714,57.7872,57.9423,305126.0
2021-05-27 14:30:00,59.77,59.78,59.62,59.67,246879.0,57.9423,57.952,57.7969,57.8453,246879.0
2021-05-27 14:40:00,59.68,59.71,59.61,59.61,276711.0,57.855,57.8841,57.7872,57.7872,276711.0
2021-05-27 14:50:00,59.62,59.76,59.61,59.72,300487.0,57.7969,57.9326,57.7872,57.8938,300487.0
2021-05-27 15:00:00,59.72,59.75,59.63,59.68,317770.0,57.8938,57.9229,57.8066,57.855,317770.0
2021-05-27 15:10:00,59.69,59.77,59.68,59.73,212311.0,57.8647,57.9423,57.855,57.9035,212311.0
2021-05-27 15:20:00,59.73,59.74,59.68,59.68,277579.0,57.9035,57.9132,57.855,57.855,277579.0
2021-05-27 15:30:00,59.69,59.74,59.64,59.69,438593.0,57.8647,57.9132,57.8163,57.8647,438593.0
2021-05-27 15:40:00,59.68,59.81,59.6,59.62,772154.0,57.855,57.9811,57.7775,57.7969,772154.0
2021-05-27 15:50:00,59.62,59.87,59.57,59.7,1561625.0,57.7969,58.0392,57.7484,57.8744,1561625.0
2021-05-28 09:30:00,59.88,59.99,59.1,59.26,1018895.0,58.0489,58.1556,57.2928,57.4479,1018895.0
2021-05-28 09:40:00,59.3,59.58,59.08,59.51,494363.0,57.4867,57.7581,57.2734,57.6902,494363.0
2021-05-28 09:50:00,59.49,59.55,59.25,59.32,430165.0,57.6709,57.729,57.4382,57.5061,430165.0
2021-05-28 10:00:00,59.33,59.33,58.84,58.94,600357.0,57.5157,57.5157,57.0407,57.1377,600357.0
2021-05-28 10:10:00,58.95,59.0,58.59,58.61,372720.0,57.1474,57.1958,56.7984,56.8178,372720.0
2021-05-28 10:20:00,58.6,58.87,58.59,58.73,569840.0,56.8081,57.0698,56.7984,56.9341,569840.0
2021-05-28 10:30:00,58.73,58.94,58.72,58.82,252036.0,56.9341,57.1377,56.9244,57.0213,252036.0
2021-05-28 10:40:00,58.83,59.06,58.82,58.96,256794.0,57.031,57.254,57.0213,57.1571,256794.0
2021-05-28 10:50:00,58.96,59.18,58.91,59.07,253114.0,57.1571,57.3703,57.1086,57.2637,253114.0
2021-05-28 11:00:00,59.07,59.19,58.96,59.18,161889.0,57.2637,57.38,57.1571,57.3703,161889.0
2021-05-28 11:10:00,59.18,59.19,59.05,59.17,141044.0,57.3703,57.38,57.2443,57.3606,141044.0
2021-05-28 11:20:00,59.17,59.27,59.1,59.11,217822.0,57.3606,57.4576,57.2928,57.3025,217822.0
2021-05-28 11:30:00,59.12,59.23,59.08,59.15,182515.0,57.3122,57.4188,57.2734,57.3412,182515.0
2021-05-28 11:40:00,59.16,59.22,59.06,59.2,151244.0,57.3509,57.4091,57.254,57.3897,151244.0
2021-05-28 11:50:00,59.19,59.26,59.15,59.21,155758.0,57.38,57.4479,57.3412,57.3994,155758.0
2021-05-28 12:00:00,59.2,59.27,59.15,59.21,151005.0,57.3897,57.4576,57.3412,57.3994,151005.0
2021-05-28 12:10:00,59.21,59.36,59.19,59.32,177075.0,57.3994,57.5448,57.38,57.5061,177075.0
2021-05-28 12:20:00,59.32,59.39,59.27,59.33,161303.0,57.5061,57.5739,57.4576,57.5157,161303.0
2021-05-28 12:30:00,59.32,59.38,59.3,59.32,81093.0,57.5061,57.5642,57.4867,57.5061,81093.0
2021-05-28 12:40:00,59.32,59.42,59.31,59.39,129390.0,57.5061,57.603,57.4964,57.5739,129390.0
2021-05-28 12:50:00,59.38,59.45,59.32,59.38,112454.0,57.5642,57.6321,57.5061,57.5642,112454.0
2021-05-28 13:00:00,59.37,59.44,59.36,59.39,77630.0,57.5545,57.6224,57.5448,57.5739,77630.0
2021-05-28 13:10:00,59.4,59.53,59.36,59.53,144161.0,57.5836,57.7096,57.5448,57.7096,144161.0
2021-05-28 13:20:00,59.52,59.59,59.46,59.53,184277.0,57.6999,57.7678,57.6418,57.7096,184277.0
2021-05-28 13:30:00,59.53,59.59,59.45,59.5,159459.0,57.7096,57.7678,57.6321,57.6805,159459.0
2021-05-28 13:40:00,59.51,59.57,59.45,59.57,129277.0,57.6902,57.7484,57.6321,57.7484,129277.0
2021-05-28 13:50:00,59.57,59.65,59.54,59.61,155121.0,57.7484,57.826,57.7193,57.7872,155121.0
2021-05-28 14:00:00,59.61,59.63,59.53,59.59,119705.0,57.7872,57.8066,57.7096,57.7678,119705.0
2021-05-28 14:10:00,59.59,59.6,59.41,59.42,122262.0,57.7678,57.7775,57.5933,57.603,122262.0
2021-05-28 14:20:00,59.42,59.52,59.37,59.48,148587.0,57.603,57.6999,57.5545,57.6612,148587.0
2021-05-28 14:30:00,59.48,59.53,59.44,59.45,110988.0,57.6612,57.7096,57.6224,57.6321,110988.0
2021-05-28 14:40:00,59.45,59.46,59.36,59.38,141841.0,57.6321,57.6418,57.5448,57.5642,141841.0
2021-05-28 14:50:00,59.38,59.44,59.37,59.39,134461.0,57.5642,57.6224,57.5545,57.5739,134461.0
2021-05-28 15:00:00,59.39,59.47,59.37,59.47,191836.0,57.5739,57.6515,57.5545,57.6515,191836.0
2021-05-28 15:10:00,59.47,59.48,59.34,59.36,123845.0,57.6515,57.6612,57.5254,57.5448,123845.0
2021-05-28 15:20:00,59.35,59.43,59.35,59.39,140286.0,57.5351,57.6127,57.5351,57.5739,140286.0
2021-05-28 15:30:00,59.38,59.44,59.35,59.42,203859.0,57.5642,57.6224,57.5351,57.603,203859.0
2021-05-28 15:40:00,59.42,59.65,59.3,59.33,351171.0,57.603,57.826,57.4867,57.5157,351171.0
2021-05-28 15:50:00,59.34,59.39,59.28,59.34,920074.0,57.5254,57.5739,57.4673,57.5254,920074.0
2021-06-01 09:30:00,59.93,60.25,59.35,59.39,919127.0,58.0974,58.4076,57.5351,57.5739,919127.0
2021-06-01 09:40:00,59.39,59.86,59.25,59.54,800284.0,57.5739,58.0295,57.4382,57.7193,800284.0
2021-06-01 09:50:00,59.54,60.01,59.53,59.89,402565.0,57.7193,58.175,57.7096,58.0586,402565.0
2021-06-01 10:00:00,59.9,60.11,59.89,59.94,290196.0,58.0683,58.2719,58.0586,58.1071,290196.0
2021-06-01 10:10:00,59.95,60.09,59.73,59.91,331074.0,58.1168,58.2525,57.9035,58.078,331074.0
2021-06-01 10:20:00,59.92,59.92,59.53,59.75,233747.0,58.0877,58.0877,57.7096,57.9229,233747.0
2021-06-01 10:30:00,59.75,59.98,59.6,59.6,238153.0,57.9229,58.1459,57.7775,57.7775,238153.0
2021-06-01 10:40:00,59.6,59.85,59.53,59.58,250350.0,57.7775,58.0198,57.7096,57.7581,250350.0
2021-06-01 10:50:00,59.59,59.68,59.53,59.67,205474.0,57.7678,57.855,57.7096,57.8453,205474.0
2021-06-01 11:00:00,59.67,59.73,59.59,59.67,128802.0,57.8453,57.9035,57.7678,57.8453,128802.0
2021-06-01 11:10:00,59.66,59.74,59.61,59.66,141936.0,57.8357,57.9132,57.7872,57.8357,141936.0
2021-06-01 11:20:00,59.66,59.74,59.6,59.68,87887.0,57.8357,57.9132,57.7775,57.855,87887.0
2021-06-01 11:30:00,59.69,59.81,59.59,59.7,127775.0,57.8647,57.9811,57.7678,57.8744,127775.0
2021-06-01 11:40:00,59.7,59.83,59.68,59.7,127278.0,57.8744,58.0005,57.855,57.8744,127278.0
2021-06-01 11:50:00,59.71,59.85,59.69,59.82,144880.0,57.8841,58.0198,57.8647,57.9908,144880.0
2021-06-01 12:00:00,59.82,59.85,59.67,59.7,136940.0,57.9908,58.0198,57.8453,57.8744,136940.0
2021-06-01 12:10:00,59.71,59.8,59.71,59.71,101103.0,57.8841,57.9714,57.8841,57.8841,101103.0
2021-06-01 12:20:00,59.72,59.78,59.68,59.71,184603.0,57.8938,57.952,57.855,57.8841,184603.0
2021-06-01 12:30:00,59.71,59.79,59.64,59.68,153665.0,57.8841,57.9617,57.8163,57.855,153665.0
2021-06-01 12:40:00,59.67,59.69,59.64,59.65,88125.0,57.8453,57.8647,57.8163,57.826,88125.0
2021-06-01 12:50:00,59.66,59.66,59.52,59.62,104730.0,57.8357,57.8357,57.6999,57.7969,104730.0
2021-06-01 13:00:00,59.61,59.65,59.49,59.58,104853.0,57.7872,57.826,57.6709,57.7581,104853.0
2021-06-01 13:10:00,59.58,59.58,59.49,59.5,86436.0,57.7581,57.7581,57.6709,57.6805,86436.0
2021-06-01 13:20:00,59.5,59.59,59.46,59.56,92144.0,57.6805,57.7678,57.6418,57.7387,92144.0
2021-06-01 13:30:00,59.55,59.62,59.54,59.57,111082.0,57.729,57.7969,57.7193,57.7484,111082.0
2021-06-01 13:40:00,59.57,59.6,59.49,59.53,90547.0,57.7484,57.7775,57.6709,57.7096,90547.0
2021-06-01 13:50:00,59.53,59.57,59.5,59.51,93805.0,57.7096,57.7484,57.6805,57.6902,93805.0
2021-06-01 14:00:00,59.51,59.56,59.47,59.5,111298.0,57.6902,57.7387,57.6515,57.6805,111298.0
2021-06-01 14:10:00,59.5,59.56,59.47,59.54,93062.0,57.6805,57.7387,57.6515,57.7193,93062.0
2021-06-01 14:20:00,59.54,59.6,59.53,59.59,72489.0,57.7193,57.7775,57.7096,57.7678,72489.0
2021-06-01 14:30:00,59.6,59.66,59.58,59.63,132240.0,57.7775,57.8357,57.7581,57.8066,132240.0
2021-06-01 14:40:00,59.63,59.68,59.55,59.59,140383.0,57.8066,57.855,57.729,57.7678,140383.0
2021-06-01 14:50:00,59.6,59.67,59.56,59.65,99754.0,57.7775,57.8453,57.7387,57.826,99754.0
2021-06-01 15:00:00,59.65,59.67,59.59,59.63,180395.0,57.826,57.8453,57.7678,57.8066,180395.0
2021-06-01 15:10:00,59.63,59.66,59.59,59.63,164015.0,57.8066,57.8357,57.7678,57.8066,164015.0
2021-06-01 15:20:00,59.62,59.67,59.57,59.59,193203.0,57.7969,57.8453,57.7484,57.7678,193203.0
2021-06-01 15:30:00,59.59,59.61,59.5,59.55,249639.0,57.7678,57.7872,57.6805,57.729,249639.0
2021-06-01 15:40:00,59.55,59.6,59.52,59.59,200877.0,57.729,57.7775,57.6999,57.7678,200877.0
2021-06-01 15:50:00,59.59,59.67,59.54,59.65,901541.0,57.7678,57.8453,57.7193,57.826,901541.0
2021-06-02 09:30:00,60.19,60.26,59.26,59.34,641359.0,58.3494,58.4173,57.4479,57.5254,641359.0
2021-06-02 09:40:00,59.35,59.93,59.25,59.9,427770.0,57.5351,58.0974,57.4382,58.0683,427770.0
2021-06-02 09:50:00,59.91,59.97,59.67,59.89,353003.0,58.078,58.1362,57.8453,58.0586,353003.0
2021-06-02 10:00:00,59.88,60.18,59.85,60.0,530469.0,58.0489,58.3398,58.0198,58.1653,530469.0
2021-06-02 10:10:00,59.98,60.13,59.81,59.91,256520.0,58.1459,58.2913,57.9811,58.078,256520.0
2021-06-02 10:20:00,59.91,59.96,59.83,59.85,198639.0,58.078,58.1265,58.0005,58.0198,198639.0
2021-06-02 10:30:00,59.86,59.88,59.51,59.69,327220.0,58.0295,58.0489,57.6902,57.8647,327220.0
2021-06-02 10:40:00,59.7,59.94,59.69,59.88,143094.0,57.8744,58.1071,57.8647,58.0489,143094.0
2021-06-02 10:50:00,59.88,59.9,59.77,59.84,159491.0,58.0489,58.0683,57.9423,58.0102,159491.0
2021-06-02 11:00:00,59.84,60.06,59.8,60.02,240251.0,58.0102,58.2234,57.9714,58.1846,240251.0
2021-06-02 11:10:00,60.01,60.02,59.81,59.9,200347.0,58.175,58.1846,57.9811,58.0683,200347.0
2021-06-02 11:20:00,59.9,59.95,59.8,59.88,256855.0,58.0683,58.1168,57.9714,58.0489,256855.0
2021-06-02 11:30:00,59.88,60.02,59.84,60.0,610399.0,58.0489,58.1846,58.0102,58.1653,610399.0
2021-06-02 11:40:00,60.0,60.01,59.78,59.87,223622.0,58.1653,58.175,57.952,58.0392,223622.0
2021-06-02 11:50:00,59.86,59.94,59.81,59.82,115315.0,58.0295,58.1071,57.9811,57.9908,115315.0
2021-06-02 12:00:00,59.82,59.84,59.76,59.82,80602.0,57.9908,58.0102,57.9326,57.9908,80602.0
2021-06-02 12:10:00,59.82,59.82,59.63,59.68,118030.0,57.9908,57.9908,57.8066,57.855,118030.0
2021-06-02 12:20:00,59.68,59.68,59.5,59.57,164228.0,57.855,57.855,57.6805,57.7484,164228.0
2021-06-02 12:30:00,59.57,59.61,59.45,59.46,159563.0,57.7484,57.7872,57.6321,57.6418,159563.0
2021-06-02 12:40:00,59.47,59.47,59.4,59.44,107439.0,57.6515,57.6515,57.5836,57.6224,107439.0
2021-06-02 12:50:00,59.42,59.49,59.38,59.48,170841.0,57.603,57.6709,57.5642,57.6612,170841.0
2021-06-02 13:00:00,59.48,59.52,59.44,59.5,127906.0,57.6612,57.6999,57.6224,57.6805,127906.0
2021-06-02 13:10:00,59.49,59.51,59.31,59.35,252341.0,57.6709,57.6902,57.4964,57.5351,252341.0
2021-06-02 13:20:00,59.35,59.42,59.13,59.19,371984.0,57.5351,57.603,57.3219,57.38,371984.0
2021-06-02 13:30:00,59.19,59.48,59.14,59.45,210037.0,57.38,57.6612,57.3316,57.6321,210037.0
2021-06-02 13:40:00,59.45,59.46,59.23,59.24,401090.0,57.6321,57.6418,57.4188,57.4285,401090.0
2021-06-02 13:50:00,59.24,59.54,59.21,59.45,223100.0,57.4285,57.7193,57.3994,57.6321,223100.0
2021-06-02 14:00:00,59.45,59.51,59.39,59.4,155845.0,57.6321,57.6902,57.5739,57.5836,155845.0
2021-06-02 14:10:00,59.4,59.49,59.33,59.44,128355.0,57.5836,57.6709,57.5157,57.6224,128355.0
2021-06-02 14:20:00,59.44,59.57,59.44,59.54,112140.0,57.6224,57.7484,57.6224,57.7193,112140.0
2021-06-02 14:30:00,59.54,59.59,59.5,59.55,109145.0,57.7193,57.7678,57.6805,57.729,109145.0
2021-06-02 14:40:00,59.54,59.63,59.52,59.61,156019.0,57.7193,57.8066,57.6999,57.7872,156019.0
2021-06-02 14:50:00,59.6,59.61,59.55,59.57,138048.0,57.7775,57.7872,57.729,57.7484,138048.0
2021-06-02 15:00:00,59.57,59.69,59.56,59.67,147672.0,57.7484,57.8647,57.7387,57.8453,147672.0
2021-06-02 15:10:00,59.67,59.8,59.65,59.71,168823.0,57.8453,57.9714,57.826,57.8841,168823.0
2021-06-02 15:20:00,59.7,59.73,59.63,59.66,150471.0,57.8744,57.9035,57.8066,57.8357,150471.0
2021-06-02 15:30:00,59.66,59.69,59.56,59.58,159512.0,57.8357,57.8647,57.7387,57.7581,159512.0
2021-06-02 15:40:00,59.58,59.62,59.5,59.53,174047.0,57.7581,57.7969,57.6805,57.7096,174047.0
2021-06-02 15:50:00,59.53,59.67,59.51,59.65,722968.0,57.7096,57.8453,57.6902,57.826,722968.0
2021-06-03 09:30:00,61.56,61.69,60.71,61.3,2525406.0,59.6776,59.8036,58.8535,59.4255,2525406.0
2021-06-03 09:40:00,61.31,61.8,61.06,61.09,1681936.0,59.4352,59.9102,59.1928,59.2219,1681936.0
2021-06-03 09:50:00,61.1,62.17,61.1,61.84,1880919.0,59.2316,60.2689,59.2316,59.949,1880919.0
2021-06-03 10:00:00,61.83,62.56,61.74,62.54,1344713.0,59.9393,60.647,59.852,60.6276,1344713.0
2021-06-03 10:10:00,62.54,62.83,62.31,62.82,1668711.0,60.6276,60.9087,60.4046,60.899,1668711.0
2021-06-03 10:20:00,62.81,63.38,62.8,63.17,1639657.0,60.8893,61.4419,60.8796,61.2383,1639657.0
2021-06-03 10:30:00,63.16,63.36,63.03,63.28,1480206.0,61.2286,61.4225,61.1026,61.345,1480206.0
2021-06-03 10:40:00,63.28,63.58,63.1,63.48,1170517.0,61.345,61.6358,61.1705,61.5388,1170517.0
2021-06-03 10:50:00,63.48,63.58,63.1,63.48,1013589.0,61.5388,61.6358,61.1705,61.5388,1013589.0
2021-06-03 11:00:00,63.47,63.47,62.68,62.96,1295002.0,61.5291,61.5291,60.7633,61.0347,1295002.0
2021-06-03 11:10:00,62.94,62.94,62.48,62.55,1036691.0,61.0154,61.0154,60.5694,60.6373,1036691.0
2021-06-03 11:20:00,62.54,62.88,62.5,62.87,833011.0,60.6276,60.9572,60.5888,60.9475,833011.0
2021-06-03 11:30:00,62.86,62.97,62.7,62.88,546445.0,60.9378,61.0444,60.7827,60.9572,546445.0
2021-06-03 11:40:00,62.89,63.17,62.88,63.04,463955.0,60.9669,61.2383,60.9572,61.1123,463955.0
2021-06-03 11:50:00,63.03,63.07,62.77,62.95,492270.0,61.1026,61.1414,60.8506,61.025,492270.0
2021-06-03 12:00:00,62.96,63.06,62.91,62.95,256878.0,61.0347,61.1317,60.9863,61.025,256878.0
2021-06-03 12:10:00,62.95,63.36,62.95,63.33,615235.0,61.025,61.4225,61.025,61.3934,615235.0
2021-06-03 12:20:00,63.34,63.36,63.1,63.27,323537.0,61.4031,61.4225,61.1705,61.3353,323537.0
2021-06-03 12:30:00,63.27,63.29,63.06,63.26,430228.0,61.3353,61.3547,61.1317,61.3256,430228.0
2021-06-03 12:40:00,63.25,63.28,62.91,62.97,413102.0,61.3159,61.345,60.9863,61.0444,413102.0
2021-06-03 12:50:00,62.98,63.1,62.84,63.01,471737.0,61.0541,61.1705,60.9184,61.0832,471737.0
2021-06-03 13:00:00,63.03,63.04,62.8,62.86,470899.0,61.1026,61.1123,60.8796,60.9378,470899.0
2021-06-03 13:10:00,62.86,62.92,62.71,62.82,348507.0,60.9378,60.996,60.7924,60.899,348507.0
2021-06-03 13:20:00,62.82,63.15,62.81,63.04,535326.0,60.899,61.2189,60.8893,61.1123,535326.0
2021-06-03 13:30:00,63.04,63.18,63.02,63.12,345478.0,61.1123,61.248,61.0929,61.1899,345478.0
2021-06-03 13:40:00,63.12,63.19,62.91,63.0,346244.0,61.1899,61.2577,60.9863,61.0735,346244.0
2021-06-03 13:50:00,62.99,63.22,62.86,63.22,356276.0,61.0638,61.2868,60.9378,61.2868,356276.0
2021-06-03 14:00:00,63.23,63.44,63.18,63.41,537760.0,61.2965,61.5001,61.248,61.471,537760.0
2021-06-03 14:10:00,63.41,63.45,63.09,63.2,438259.0,61.471,61.5098,61.1608,61.2674,438259.0
2021-06-03 14:20:00,63.2,63.26,62.99,63.04,317867.0,61.2674,61.3256,61.0638,61.1123,317867.0
2021-06-03 14:30:00,63.03,63.1,62.91,62.92,312789.0,61.1026,61.1705,60.9863,60.996,312789.0
2021-06-03 14:40:00,62.92,63.06,62.78,63.05,373243.0,60.996,61.1317,60.8602,61.122,373243.0
2021-06-03 14:50:00,63.05,63.07,62.95,63.04,254275.0,61.122,61.1414,61.025,61.1123,254275.0
2021-06-03 15:00:00,63.04,63.34,63.04,63.33,427701.0,61.1123,61.4031,61.1123,61.3934,427701.0
2021-06-03 15:10:00,63.34,63.56,63.29,63.4,596905.0,61.4031,61.6164,61.3547,61.4613,596905.0
2021-06-03 15:20:00,63.4,63.5,63.31,63.47,657468.0,61.4613,61.5582,61.374,61.5291,657468.0
2021-06-03 15:30:00,63.46,63.68,63.41,63.63,1024733.0,61.5195,61.7327,61.471,61.6843,1024733.0
2021-06-03 15:40:00,63.63,63.65,63.35,63.38,844909.0,61.6843,61.7036,61.4128,61.4419,844909.0
2021-06-03 15:50:00,63.38,63.51,63.37,63.46,1529686.0,61.4419,61.5679,61.4322,61.5195,1529686.0
2021-06-04 09:30:00,63.63,63.73,62.88,63.67,2325898.0,61.6843,61.7812,60.9572,61.723,2325898.0
2021-06-04 09:40:00,63.66,63.88,62.62,62.78,1621501.0,61.7133,61.9266,60.7051,60.8602,1621501.0
2021-06-04 09:50:00,62.78,62.99,62.51,62.92,1008296.0,60.8602,61.0638,60.5985,60.996,1008296.0
2021-06-04 10:00:00,62.93,62.99,62.39,62.62,888499.0,61.0057,61.0638,60.4822,60.7051,888499.0
2021-06-04 10:10:00,62.62,62.82,62.56,62.65,736868.0,60.7051,60.899,60.647,60.7342,736868.0
2021-06-04 10:20:00,62.65,62.82,62.48,62.8,636105.0,60.7342,60.899,60.5694,60.8796,636105.0
2021-06-04 10:30:00,62.8,63.2,62.8,63.12,852456.0,60.8796,61.2674,60.8796,61.1899,852456.0
2021-06-04 10:40:00,63.13,63.14,62.75,62.91,786546.0,61.1995,61.2092,60.8312,60.9863,786546.0
2021-06-04 10:50:00,62.9,63.14,62.87,63.1,368159.0,60.9766,61.2092,60.9475,61.1705,368159.0
2021-06-04 11:00:00,63.1,63.29,63.09,63.11,414004.0,61.1705,61.3547,61.1608,61.1802,414004.0
2021-06-04 11:10:00,63.1,63.19,62.91,62.92,206239.0,61.1705,61.2577,60.9863,60.996,206239.0
2021-06-04 11:20:00,62.93,63.03,62.81,62.87,245300.0,61.0057,61.1026,60.8893,60.9475,245300.0
2021-06-04 11:30:00,62.87,62.9,62.78,62.82,188673.0,60.9475,60.9766,60.8602,60.899,188673.0
2021-06-04 11:40:00,62.82,62.83,62.63,62.71,237117.0,60.899,60.9087,60.7148,60.7924,237117.0
2021-06-04 11:50:00,62.7,62.85,62.69,62.83,332890.0,60.7827,60.9281,60.773,60.9087,332890.0
2021-06-04 12:00:00,62.83,62.89,62.78,62.79,202519.0,60.9087,60.9669,60.8602,60.8699,202519.0
2021-06-04 12:10:00,62.8,62.92,62.79,62.87,113762.0,60.8796,60.996,60.8699,60.9475,113762.0
2021-06-04 12:20:00,62.87,62.99,62.82,62.97,157510.0,60.9475,61.0638,60.899,61.0444,157510.0
2021-06-04 12:30:00,62.97,63.16,62.95,63.16,291907.0,61.0444,61.2286,61.025,61.2286,291907.0
2021-06-04 12:40:00,63.15,63.3,63.14,63.24,291545.0,61.2189,61.3643,61.2092,61.3062,291545.0
2021-06-04 12:50:00,63.23,63.56,63.21,63.51,501494.0,61.2965,61.6164,61.2771,61.5679,501494.0
2021-06-04 13:00:00,63.51,63.53,63.39,63.45,334618.0,61.5679,61.5873,61.4516,61.5098,334618.0
2021-06-04 13:10:00,63.46,63.58,63.28,63.38,374557.0,61.5195,61.6358,61.345,61.4419,374557.0
2021-06-04 13:20:00,63.37,63.39,63.23,63.28,133475.0,61.4322,61.4516,61.2965,61.345,133475.0
2021-06-04 13:30:00,63.28,63.5,63.26,63.4,174800.0,61.345,61.5582,61.3256,61.4613,174800.0
2021-06-04 13:40:00,63.4,63.56,63.38,63.54,365975.0,61.4613,61.6164,61.4419,61.597,365975.0
2021-06-04 13:50:00,63.54,63.57,63.48,63.55,157570.0,61.597,61.6261,61.5388,61.6067,157570.0
2021-06-04 14:00:00,63.55,63.62,63.48,63.5,247231.0,61.6067,61.6746,61.5388,61.5582,247231.0
2021-06-04 14:10:00,63.5,63.53,63.26,63.33,202209.0,61.5582,61.5873,61.3256,61.3934,202209.0
2021-06-04 14:20:00,63.34,63.36,63.29,63.32,129000.0,61.4031,61.4225,61.3547,61.3837,129000.0
2021-06-04 14:30:00,63.33,63.42,63.32,63.35,156780.0,61.3934,61.4807,61.3837,61.4128,156780.0
2021-06-04 14:40:00,63.35,63.43,63.32,63.43,176917.0,61.4128,61.4904,61.3837,61.4904,176917.0
2021-06-04 14:50:00,63.42,63.43,63.3,63.36,143235.0,61.4807,61.4904,61.3643,61.4225,143235.0
2021-06-04 15:00:00,63.36,63.37,63.17,63.21,160787.0,61.4225,61.4322,61.2383,61.2771,160787.0
2021-06-04 15:10:00,63.22,63.24,63.15,63.21,188412.0,61.2868,61.3062,61.2189,61.2771,188412.0
2021-06-04 15:20:00,63.2,63.31,63.19,63.25,152631.0,61.2674,61.374,61.2577,61.3159,152631.0
2021-06-04 15:30:00,63.26,63.32,63.25,63.28,239683.0,61.3256,61.3837,61.3159,61.345,239683.0
2021-06-04 15:40:00,63.27,63.3,63.19,63.28,466229.0,61.3353,61.3643,61.2577,61.345,466229.0
2021-06-04 15:50:00,63.28,63.42,63.27,63.38,933898.0,61.345,61.4807,61.3353,61.4419,933898.0
2021-06-07 09:30:00,63.98,64.3,63.54,63.86,1772573.0,62.0236,62.3338,61.597,61.9072,1772573.0
2021-06-07 09:40:00,63.85,64.04,63.33,63.39,844871.0,61.8975,62.0817,61.3934,61.4516,844871.0
2021-06-07 09:50:00,63.39,63.51,63.14,63.4,788440.0,61.4516,61.5679,61.2092,61.4613,788440.0
2021-06-07 10:00:00,63.4,63.43,63.2,63.28,456309.0,61.4613,61.4904,61.2674,61.345,456309.0
2021-06-07 10:10:00,63.27,63.34,63.04,63.04,404991.0,61.3353,61.4031,61.1123,61.1123,404991.0
2021-06-07 10:20:00,63.04,63.32,63.04,63.19,279862.0,61.1123,61.3837,61.1123,61.2577,279862.0
2021-06-07 10:30:00,63.2,63.87,63.05,63.76,752041.0,61.2674,61.9169,61.122,61.8103,752041.0
2021-06-07 10:40:00,63.75,63.78,63.26,63.29,442380.0,61.8006,61.8297,61.3256,61.3547,442380.0
2021-06-07 10:50:00,63.31,63.48,63.25,63.32,427834.0,61.374,61.5388,61.3159,61.3837,427834.0
2021-06-07 11:00:00,63.33,63.42,63.2,63.31,321265.0,61.3934,61.4807,61.2674,61.374,321265.0
2021-06-07 11:10:00,63.31,63.42,63.29,63.33,230325.0,61.374,61.4807,61.3547,61.3934,230325.0
2021-06-07 11:20:00,63.34,63.37,63.17,63.25,201404.0,61.4031,61.4322,61.2383,61.3159,201404.0
2021-06-07 11:30:00,63.26,63.28,63.06,63.07,182277.0,61.3256,61.345,61.1317,61.1414,182277.0
2021-06-07 11:40:00,63.07,63.1,62.82,62.85,396787.0,61.1414,61.1705,60.899,60.9281,396787.0
2021-06-07 11:50:00,62.84,62.99,62.75,62.99,249682.0,60.9184,61.0638,60.8312,61.0638,249682.0
2021-06-07 12:00:00,62.98,62.99,62.85,62.88,101667.0,61.0541,61.0638,60.9281,60.9572,101667.0
2021-06-07 12:10:00,62.88,62.95,62.84,62.88,262796.0,60.9572,61.025,60.9184,60.9572,262796.0
2021-06-07 12:20:00,62.88,62.94,62.81,62.89,233946.0,60.9572,61.0154,60.8893,60.9669,233946.0
2021-06-07 12:30:00,62.89,62.99,62.84,62.84,134475.0,60.9669,61.0638,60.9184,60.9184,134475.0
2021-06-07 12:40:00,62.84,62.91,62.8,62.83,152280.0,60.9184,60.9863,60.8796,60.9087,152280.0
2021-06-07 12:50:00,62.84,62.93,62.82,62.92,101826.0,60.9184,61.0057,60.899,60.996,101826.0
2021-06-07 13:00:00,62.92,62.94,62.81,62.85,98034.0,60.996,61.0154,60.8893,60.9281,98034.0
2021-06-07 13:10:00,62.85,62.93,62.82,62.91,103182.0,60.9281,61.0057,60.899,60.9863,103182.0
2021-06-07 13:20:00,62.91,62.92,62.82,62.86,103108.0,60.9863,60.996,60.899,60.9378,103108.0
2021-06-07 13:30:00,62.87,62.89,62.76,62.83,179666.0,60.9475,60.9669,60.8409,60.9087,179666.0
2021-06-07 13:40:00,62.82,62.82,62.65,62.72,228638.0,60.899,60.899,60.7342,60.8021,228638.0
2021-06-07 13:50:00,62.72,62.79,62.65,62.66,160861.0,60.8021,60.8699,60.7342,60.7439,160861.0
2021-06-07 14:00:00,62.66,62.78,62.63,62.75,150808.0,60.7439,60.8602,60.7148,60.8312,150808.0
2021-06-07 14:10:00,62.75,63.05,62.73,62.93,334639.0,60.8312,61.122,60.8118,61.0057,334639.0
2021-06-07 14:20:00,62.93,63.0,62.88,62.98,170508.0,61.0057,61.0735,60.9572,61.0541,170508.0
2021-06-07 14:30:00,62.98,63.1,62.96,63.08,167750.0,61.0541,61.1705,61.0347,61.1511,167750.0
2021-06-07 14:40:00,63.08,63.11,62.98,63.02,163209.0,61.1511,61.1802,61.0541,61.0929,163209.0
2021-06-07 14:50:00,63.02,63.11,63.0,63.07,179648.0,61.0929,61.1802,61.0735,61.1414,179648.0
2021-06-07 15:00:00,63.07,63.11,63.05,63.08,137136.0,61.1414,61.1802,61.122,61.1511,137136.0
2021-06-07 15:10:00,63.08,63.18,63.01,63.17,193046.0,61.1511,61.248,61.0832,61.2383,193046.0
2021-06-07 15:20:00,63.18,63.3,63.12,63.29,224135.0,61.248,61.3643,61.1899,61.3547,224135.0
2021-06-07 15:30:00,63.29,63.32,63.15,63.2,200973.0,61.3547,61.3837,61.2189,61.2674,200973.0
2021-06-07 15:40:00,63.2,63.25,63.14,63.17,234739.0,61.2674,61.3159,61.2092,61.2383,234739.0
2021-06-07 15:50:00,63.17,63.32,63.16,63.22,703514.0,61.2383,61.3837,61.2286,61.2868,703514.0
2021-06-08 09:30:00,62.89,63.33,62.63,62.67,655814.0,60.9669,61.3934,60.7148,60.7536,655814.0
2021-06-08 09:40:00,62.66,62.7,62.43,62.64,464667.0,60.7439,60.7827,60.521,60.7245,464667.0
2021-06-08 09:50:00,62.64,62.89,62.5,62.88,387159.0,60.7245,60.9669,60.5888,60.9572,387159.0
2021-06-08 10:00:00,62.88,62.99,62.82,62.92,264437.0,60.9572,61.0638,60.899,60.996,264437.0
2021-06-08 10:10:00,62.95,63.14,62.92,62.97,259877.0,61.025,61.2092,60.996,61.0444,259877.0
2021-06-08 10:20:00,62.97,63.24,62.93,63.21,174014.0,61.0444,61.3062,61.0057,61.2771,174014.0
2021-06-08 10:30:00,63.22,63.28,63.08,63.19,160406.0,61.2868,61.345,61.1511,61.2577,160406.0
2021-06-08 10:40:00,63.2,63.33,63.17,63.17,154459.0,61.2674,61.3934,61.2383,61.2383,154459.0
2021-06-08 10:50:00,63.19,63.28,63.13,63.18,167508.0,61.2577,61.345,61.1995,61.248,167508.0
2021-06-08 11:00:00,63.19,63.21,63.06,63.07,184288.0,61.2577,61.2771,61.1317,61.1414,184288.0
2021-06-08 11:10:00,63.06,63.1,62.73,62.74,336239.0,61.1317,61.1705,60.8118,60.8215,336239.0
2021-06-08 11:20:00,62.74,62.93,62.7,62.91,347398.0,60.8215,61.0057,60.7827,60.9863,347398.0
2021-06-08 11:30:00,62.9,63.05,62.89,63.04,177857.0,60.9766,61.122,60.9669,61.1123,177857.0
2021-06-08 11:40:00,63.04,63.34,63.0,63.28,197740.0,61.1123,61.4031,61.0735,61.345,197740.0
2021-06-08 11:50:00,63.28,63.51,63.25,63.41,341403.0,61.345,61.5679,61.3159,61.471,341403.0
2021-06-08 12:00:00,63.42,63.72,63.37,63.71,421014.0,61.4807,61.7715,61.4322,61.7618,421014.0
2021-06-08 12:10:00,63.71,63.77,63.6,63.61,258033.0,61.7618,61.82,61.6552,61.6649,258033.0
2021-06-08 12:20:00,63.6,63.61,63.46,63.56,259079.0,61.6552,61.6649,61.5195,61.6164,259079.0
2021-06-08 12:30:00,63.56,63.56,63.44,63.45,100463.0,61.6164,61.6164,61.5001,61.5098,100463.0
2021-06-08 12:40:00,63.45,63.46,63.33,63.43,148368.0,61.5098,61.5195,61.3934,61.4904,148368.0
2021-06-08 12:50:00,63.43,63.67,63.36,63.62,435714.0,61.4904,61.723,61.4225,61.6746,435714.0
2021-06-08 13:00:00,63.62,63.66,63.51,63.52,418664.0,61.6746,61.7133,61.5679,61.5776,418664.0
2021-06-08 13:10:00,63.51,63.58,63.5,63.57,123472.0,61.5679,61.6358,61.5582,61.6261,123472.0
2021-06-08 13:20:00,63.56,63.59,63.51,63.54,96952.0,61.6164,61.6455,61.5679,61.597,96952.0
2021-06-08 13:30:00,63.53,63.7,63.51,63.69,176796.0,61.5873,61.7521,61.5679,61.7424,176796.0
2021-06-08 13:40:00,63.7,63.82,63.66,63.67,192264.0,61.7521,61.8684,61.7133,61.723,192264.0
2021-06-08 13:50:00,63.67,63.68,63.58,63.61,119709.0,61.723,61.7327,61.6358,61.6649,119709.0
2021-06-08 14:00:00,63.61,63.82,63.58,63.81,218432.0,61.6649,61.8684,61.6358,61.8588,218432.0
2021-06-08 14:10:00,63.81,63.92,63.77,63.88,263584.0,61.8588,61.9654,61.82,61.9266,263584.0
2021-06-08 14:20:00,63.89,63.89,63.79,63.8,204071.0,61.9363,61.9363,61.8394,61.8491,204071.0
2021-06-08 14:30:00,63.81,63.84,63.68,63.74,133164.0,61.8588,61.8878,61.7327,61.7909,133164.0
2021-06-08 14:40:00,63.74,63.8,63.69,63.8,118218.0,61.7909,61.8491,61.7424,61.8491,118218.0
2021-06-08 14:50:00,63.78,63.82,63.75,63.79,188361.0,61.8297,61.8684,61.8006,61.8394,188361.0
2021-06-08 15:00:00,63.79,63.88,63.78,63.85,199699.0,61.8394,61.9266,61.8297,61.8975,199699.0
2021-06-08 15:10:00,63.85,63.86,63.8,63.84,191725.0,61.8975,61.9072,61.8491,61.8878,191725.0
2021-06-08 15:20:00,63.84,63.89,63.81,63.87,187242.0,61.8878,61.9363,61.8588,61.9169,187242.0
2021-06-08 15:30:00,63.87,63.93,63.85,63.93,288379.0,61.9169,61.9751,61.8975,61.9751,288379.0
2021-06-08 15:40:00,63.93,63.95,63.79,63.79,531901.0,61.9751,61.9945,61.8394,61.8394,531901.0
2021-06-08 15:50:00,63.8,63.97,63.8,63.92,1098369.0,61.8491,62.0139,61.8491,61.9654,1098369.0
2021-06-09 09:30:00,63.95,64.05,63.57,63.57,857722.0,61.9945,62.0914,61.6261,61.6261,857722.0
2021-06-09 09:40:00,63.6,63.64,63.33,63.46,422205.0,61.6552,61.6939,61.3934,61.5195,422205.0
2021-06-09 09:50:00,63.44,63.46,63.27,63.39,380768.0,61.5001,61.5195,61.3353,61.4516,380768.0
2021-06-09 10:00:00,63.39,63.76,63.36,63.76,270799.0,61.4516,61.8103,61.4225,61.8103,270799.0
2021-06-09 10:10:00,63.76,63.87,63.65,63.81,305162.0,61.8103,61.9169,61.7036,61.8588,305162.0
2021-06-09 10:20:00,63.82,63.96,63.75,63.89,181054.0,61.8684,62.0042,61.8006,61.9363,181054.0
2021-06-09 10:30:00,63.9,63.95,63.82,63.88,150843.0,61.946,61.9945,61.8684,61.9266,150843.0
2021-06-09 10:40:00,63.89,63.98,63.78,63.79,274055.0,61.9363,62.0236,61.8297,61.8394,274055.0
2021-06-09 10:50:00,63.8,63.92,63.79,63.84,263699.0,61.8491,61.9654,61.8394,61.8878,263699.0
2021-06-09 11:00:00,63.83,63.97,63.83,63.97,151200.0,61.8781,62.0139,61.8781,62.0139,151200.0
2021-06-09 11:10:00,63.96,64.14,63.9,64.08,319501.0,62.0042,62.1787,61.946,62.1205,319501.0
2021-06-09 11:20:00,64.09,64.16,63.93,63.97,182762.0,62.1302,62.198,61.9751,62.0139,182762.0
2021-06-09 11:30:00,63.96,63.97,63.71,63.94,442785.0,62.0042,62.0139,61.7618,61.9848,442785.0
2021-06-09 11:40:00,63.95,63.95,63.72,63.75,157420.0,61.9945,61.9945,61.7715,61.8006,157420.0
2021-06-09 11:50:00,63.75,63.75,63.51,63.6,275129.0,61.8006,61.8006,61.5679,61.6552,275129.0
2021-06-09 12:00:00,63.6,63.65,63.54,63.55,200391.0,61.6552,61.7036,61.597,61.6067,200391.0
2021-06-09 12:10:00,63.55,63.57,63.44,63.46,251230.0,61.6067,61.6261,61.5001,61.5195,251230.0
2021-06-09 12:20:00,63.45,63.5,63.43,63.5,117190.0,61.5098,61.5582,61.4904,61.5582,117190.0
2021-06-09 12:30:00,63.5,63.52,63.45,63.46,133466.0,61.5582,61.5776,61.5098,61.5195,133466.0
2021-06-09 12:40:00,63.46,63.51,63.42,63.48,116661.0,61.5195,61.5679,61.4807,61.5388,116661.0
2021-06-09 12:50:00,63.48,63.56,63.47,63.51,181907.0,61.5388,61.6164,61.5291,61.5679,181907.0
2021-06-09 13:00:00,63.5,63.52,63.46,63.48,79780.0,61.5582,61.5776,61.5195,61.5388,79780.0
2021-06-09 13:10:00,63.49,63.52,63.25,63.42,1142231.0,61.5485,61.5776,61.3159,61.4807,1142231.0
2021-06-09 13:20:00,63.43,63.44,62.92,63.16,387246.0,61.4904,61.5001,60.996,61.2286,387246.0
2021-06-09 13:30:00,63.15,63.24,63.07,63.12,313777.0,61.2189,61.3062,61.1414,61.1899,313777.0
2021-06-09 13:40:00,63.13,63.16,63.0,63.11,178217.0,61.1995,61.2286,61.0735,61.1802,178217.0
2021-06-09 13:50:00,63.12,63.14,63.03,63.07,149974.0,61.1899,61.2092,61.1026,61.1414,149974.0
2021-06-09 14:00:00,63.07,63.17,63.06,63.13,87071.0,61.1414,61.2383,61.1317,61.1995,87071.0
2021-06-09 14:10:00,63.12,63.18,63.08,63.09,123438.0,61.1899,61.248,61.1511,61.1608,123438.0
2021-06-09 14:20:00,63.09,63.23,63.07,63.21,209894.0,61.1608,61.2965,61.1414,61.2771,209894.0
2021-06-09 14:30:00,63.2,63.34,63.19,63.34,170141.0,61.2674,61.4031,61.2577,61.4031,170141.0
2021-06-09 14:40:00,63.34,63.35,63.2,63.2,231230.0,61.4031,61.4128,61.2674,61.2674,231230.0
2021-06-09 14:50:00,63.2,63.23,63.14,63.16,161150.0,61.2674,61.2965,61.2092,61.2286,161150.0
2021-06-09 15:00:00,63.16,63.21,63.14,63.19,182670.0,61.2286,61.2771,61.2092,61.2577,182670.0
2021-06-09 15:10:00,63.19,63.25,63.07,63.08,388597.0,61.2577,61.3159,61.1414,61.1511,388597.0
2021-06-09 15:20:00,63.08,63.09,62.88,62.89,315058.0,61.1511,61.1608,60.9572,60.9669,315058.0
2021-06-09 15:30:00,62.89,62.97,62.83,62.92,266734.0,60.9669,61.0444,60.9087,60.996,266734.0
2021-06-09 15:40:00,62.92,62.93,62.69,62.77,570233.0,60.996,61.0057,60.773,60.8506,570233.0
2021-06-09 15:50:00,62.78,62.87,62.71,62.77,877998.0,60.8602,60.9475,60.7924,60.8506,877998.0
2021-06-10 09:30:00,62.83,63.05,62.61,62.65,666272.0,60.9087,61.122,60.6954,60.7342,666272.0
2021-06-10 09:40:00,62.66,62.72,62.26,62.31,737911.0,60.7439,60.8021,60.3561,60.4046,737911.0
2021-06-10 09:50:00,62.31,62.4,61.93,62.12,833838.0,60.4046,60.4919,60.0362,60.2204,833838.0
2021-06-10 10:00:00,62.11,62.35,62.01,62.01,389112.0,60.2107,60.4434,60.1138,60.1138,389112.0
2021-06-10 10:10:00,62.02,62.16,61.92,61.97,456942.0,60.1235,60.2592,60.0265,60.075,456942.0
2021-06-10 10:20:00,61.97,62.0,61.8,61.9,467295.0,60.075,60.1041,59.9102,60.0072,467295.0
2021-06-10 10:30:00,61.9,61.97,61.52,61.52,459365.0,60.0072,60.075,59.6388,59.6388,459365.0
2021-06-10 10:40:00,61.53,61.63,61.38,61.39,542046.0,59.6485,59.7454,59.5031,59.5128,542046.0
2021-06-10 10:50:00,61.39,61.57,61.16,61.57,475128.0,59.5128,59.6872,59.2898,59.6872,475128.0
2021-06-10 11:00:00,61.56,61.67,61.44,61.64,266380.0,59.6776,59.7842,59.5612,59.7551,266380.0
2021-06-10 11:10:00,61.64,61.68,61.5,61.6,206619.0,59.7551,59.7939,59.6194,59.7163,206619.0
2021-06-10 11:20:00,61.6,61.63,61.52,61.58,147505.0,59.7163,59.7454,59.6388,59.6969,147505.0
2021-06-10 11:30:00,61.58,61.58,61.45,61.51,174511.0,59.6969,59.6969,59.5709,59.6291,174511.0
2021-06-10 11:40:00,61.51,61.54,61.42,61.53,167839.0,59.6291,59.6582,59.5418,59.6485,167839.0
2021-06-10 11:50:00,61.53,61.63,61.5,61.61,96162.0,59.6485,59.7454,59.6194,59.726,96162.0
2021-06-10 12:00:00,61.62,61.64,61.46,61.52,161162.0,59.7357,59.7551,59.5806,59.6388,161162.0
2021-06-10 12:10:00,61.52,61.67,61.35,61.67,269580.0,59.6388,59.7842,59.474,59.7842,269580.0
2021-06-10 12:20:00,61.66,61.73,61.6,61.68,113974.0,59.7745,59.8424,59.7163,59.7939,113974.0
2021-06-10 12:30:00,61.68,61.89,61.66,61.87,146976.0,59.7939,59.9975,59.7745,59.9781,146976.0
2021-06-10 12:40:00,61.87,61.97,61.85,61.89,188902.0,59.9781,60.075,59.9587,59.9975,188902.0
2021-06-10 12:50:00,61.88,61.9,61.8,61.84,154117.0,59.9878,60.0072,59.9102,59.949,154117.0
2021-06-10 13:00:00,61.83,61.9,61.79,61.87,119478.0,59.9393,60.0072,59.9005,59.9781,119478.0
2021-06-10 13:10:00,61.87,61.96,61.81,61.88,130959.0,59.9781,60.0653,59.9199,59.9878,130959.0
2021-06-10 13:20:00,61.87,61.93,61.72,61.74,109167.0,59.9781,60.0362,59.8327,59.852,109167.0
2021-06-10 13:30:00,61.73,61.83,61.69,61.82,162014.0,59.8424,59.9393,59.8036,59.9296,162014.0
2021-06-10 13:40:00,61.82,61.86,61.77,61.81,91989.0,59.9296,59.9684,59.8811,59.9199,91989.0
2021-06-10 13:50:00,61.79,61.82,61.71,61.71,67783.0,59.9005,59.9296,59.823,59.823,67783.0
2021-06-10 14:00:00,61.72,61.74,61.67,61.67,85696.0,59.8327,59.852,59.7842,59.7842,85696.0
2021-06-10 14:10:00,61.66,61.67,61.6,61.62,110974.0,59.7745,59.7842,59.7163,59.7357,110974.0
2021-06-10 14:20:00,61.63,61.65,61.45,61.46,154499.0,59.7454,59.7648,59.5709,59.5806,154499.0
2021-06-10 14:30:00,61.47,61.58,61.47,61.54,131063.0,59.5903,59.6969,59.5903,59.6582,131063.0
2021-06-10 14:40:00,61.53,61.59,61.48,61.56,120205.0,59.6485,59.7066,59.6,59.6776,120205.0
2021-06-10 14:50:00,61.56,61.61,61.51,61.53,91901.0,59.6776,59.726,59.6291,59.6485,91901.0
2021-06-10 15:00:00,61.53,61.55,61.42,61.47,178386.0,59.6485,59.6679,59.5418,59.5903,178386.0
2021-06-10 15:10:00,61.46,61.5,61.33,61.37,168027.0,59.5806,59.6194,59.4546,59.4934,168027.0
2021-06-10 15:20:00,61.37,61.39,61.26,61.33,232202.0,59.4934,59.5128,59.3867,59.4546,232202.0
2021-06-10 15:30:00,61.32,61.48,61.3,61.43,293663.0,59.4449,59.6,59.4255,59.5515,293663.0
2021-06-10 15:40:00,61.44,61.44,61.32,61.35,425714.0,59.5612,59.5612,59.4449,59.474,425714.0
2021-06-10 15:50:00,61.35,61.43,61.25,61.34,1020429.0,59.474,59.5515,59.377,59.4643,1020429.0
2021-06-11 09:30:00,61.39,62.02,61.35,61.72,868401.0,59.5128,60.1235,59.474,59.8327,868401.0
2021-06-11 09:40:00,61.72,61.86,61.6,61.76,317321.0,59.8327,59.9684,59.7163,59.8714,317321.0
2021-06-11 09:50:00,61.75,61.85,61.72,61.78,495238.0,59.8617,59.9587,59.8327,59.8908,495238.0
2021-06-11 10:00:00,61.78,61.81,61.59,61.6,306453.0,59.8908,59.9199,59.7066,59.7163,306453.0
2021-06-11 10:10:00,61.59,61.67,61.5,61.64,182635.0,59.7066,59.7842,59.6194,59.7551,182635.0
2021-06-11 10:20:00,61.64,61.66,61.54,61.55,147595.0,59.7551,59.7745,59.6582,59.6679,147595.0
2021-06-11 10:30:00,61.56,61.81,61.55,61.74,200755.0,59.6776,59.9199,59.6679,59.852,200755.0
2021-06-11 10:40:00,61.74,61.84,61.64,61.68,177423.0,59.852,59.949,59.7551,59.7939,177423.0
2021-06-11 10:50:00,61.68,61.83,61.67,61.74,153315.0,59.7939,59.9393,59.7842,59.852,153315.0
2021-06-11 11:00:00,61.74,61.74,61.56,61.59,163082.0,59.852,59.852,59.6776,59.7066,163082.0
2021-06-11 11:10:00,61.6,61.61,61.44,61.44,162256.0,59.7163,59.726,59.5612,59.5612,162256.0
2021-06-11 11:20:00,61.44,61.53,61.38,61.46,176914.0,59.5612,59.6485,59.5031,59.5806,176914.0
2021-06-11 11:30:00,61.46,61.56,61.45,61.55,135561.0,59.5806,59.6776,59.5709,59.6679,135561.0
2021-06-11 11:40:00,61.55,61.55,61.46,61.51,86788.0,59.6679,59.6679,59.5806,59.6291,86788.0
2021-06-11 11:50:00,61.51,61.53,61.41,61.46,108529.0,59.6291,59.6485,59.5321,59.5806,108529.0
2021-06-11 12:00:00,61.46,61.54,61.45,61.47,65026.0,59.5806,59.6582,59.5709,59.5903,65026.0
2021-06-11 12:10:00,61.47,61.48,61.28,61.29,174515.0,59.5903,59.6,59.4061,59.4158,174515.0
2021-06-11 12:20:00,61.29,61.32,61.2,61.25,185094.0,59.4158,59.4449,59.3286,59.377,185094.0
2021-06-11 12:30:00,61.25,61.3,61.16,61.28,123891.0,59.377,59.4255,59.2898,59.4061,123891.0
2021-06-11 12:40:00,61.27,61.42,61.2,61.39,418330.0,59.3964,59.5418,59.3286,59.5128,418330.0
2021-06-11 12:50:00,61.4,61.64,61.4,61.63,224485.0,59.5224,59.7551,59.5224,59.7454,224485.0
2021-06-11 13:00:00,61.64,61.65,61.5,61.58,153587.0,59.7551,59.7648,59.6194,59.6969,153587.0
2021-06-11 13:10:00,61.58,61.64,61.52,61.54,138525.0,59.6969,59.7551,59.6388,59.6582,138525.0
2021-06-11 13:20:00,61.54,61.65,61.53,61.59,161471.0,59.6582,59.7648,59.6485,59.7066,161471.0
2021-06-11 13:30:00,61.6,61.66,61.59,61.61,84123.0,59.7163,59.7745,59.7066,59.726,84123.0
2021-06-11 13:40:00,61.61,61.62,61.5,61.54,108865.0,59.726,59.7357,59.6194,59.6582,108865.0
2021-06-11 13:50:00,61.55,61.56,61.39,61.44,116710.0,59.6679,59.6776,59.5128,59.5612,116710.0
2021-06-11 14:00:00,61.44,61.48,61.38,61.45,132547.0,59.5612,59.6,59.5031,59.5709,132547.0
2021-06-11 14:10:00,61.45,61.5,61.43,61.46,109660.0,59.5709,59.6194,59.5515,59.5806,109660.0
2021-06-11 14:20:00,61.46,61.49,61.38,61.39,110422.0,59.5806,59.6097,59.5031,59.5128,110422.0
2021-06-11 14:30:00,61.4,61.48,61.39,61.44,85419.0,59.5224,59.6,59.5128,59.5612,85419.0
2021-06-11 14:40:00,61.44,61.44,61.36,61.44,111499.0,59.5612,59.5612,59.4837,59.5612,111499.0
2021-06-11 14:50:00,61.43,61.44,61.34,61.41,112650.0,59.5515,59.5612,59.4643,59.5321,112650.0
2021-06-11 15:00:00,61.42,61.42,61.34,61.38,109969.0,59.5418,59.5418,59.4643,59.5031,109969.0
2021-06-11 15:10:00,61.37,61.41,61.31,61.4,229007.0,59.4934,59.5321,59.4352,59.5224,229007.0
2021-06-11 15:20:00,61.4,61.41,61.34,61.39,123576.0,59.5224,59.5321,59.4643,59.5128,123576.0
2021-06-11 15:30:00,61.38,61.41,61.32,61.4,154156.0,59.5031,59.5321,59.4449,59.5224,154156.0
2021-06-11 15:40:00,61.4,61.4,61.3,61.33,225536.0,59.5224,59.5224,59.4255,59.4546,225536.0
2021-06-11 15:50:00,61.34,61.53,61.33,61.49,681540.0,59.4643,59.6485,59.4546,59.6097,681540.0
2021-06-14 09:30:00,61.51,61.64,61.04,61.09,648847.0,59.6291,59.7551,59.1735,59.2219,648847.0
2021-06-14 09:40:00,61.09,61.1,60.48,60.5,679481.0,59.2219,59.2316,58.6306,58.65,679481.0
2021-06-14 09:50:00,60.5,60.54,60.3,60.43,520908.0,58.65,58.6887,58.4561,58.5821,520908.0
2021-06-14 10:00:00,60.43,60.74,60.33,60.69,535184.0,58.5821,58.8826,58.4852,58.8342,535184.0
2021-06-14 10:10:00,60.69,60.77,60.62,60.64,219047.0,58.8342,58.9117,58.7663,58.7857,219047.0
2021-06-14 10:20:00,60.64,60.72,60.48,60.55,309088.0,58.7857,58.8632,58.6306,58.6984,309088.0
2021-06-14 10:30:00,60.55,60.74,60.44,60.73,230325.0,58.6984,58.8826,58.5918,58.8729,230325.0
2021-06-14 10:40:00,60.73,60.81,60.63,60.75,176176.0,58.8729,58.9505,58.776,58.8923,176176.0
2021-06-14 10:50:00,60.75,60.79,60.68,60.73,140445.0,58.8923,58.9311,58.8245,58.8729,140445.0
2021-06-14 11:00:00,60.73,60.8,60.55,60.65,306737.0,58.8729,58.9408,58.6984,58.7954,306737.0
2021-06-14 11:10:00,60.64,60.73,60.58,60.62,135921.0,58.7857,58.8729,58.7275,58.7663,135921.0
2021-06-14 11:20:00,60.62,60.63,60.46,60.57,142289.0,58.7663,58.776,58.6112,58.7178,142289.0
2021-06-14 11:30:00,60.57,60.59,60.42,60.46,202573.0,58.7178,58.7372,58.5724,58.6112,202573.0
2021-06-14 11:40:00,60.45,60.53,60.43,60.45,127631.0,58.6015,58.6791,58.5821,58.6015,127631.0
2021-06-14 11:50:00,60.45,60.5,60.36,60.5,196401.0,58.6015,58.65,58.5142,58.65,196401.0
2021-06-14 12:00:00,60.49,60.64,60.49,60.61,148631.0,58.6403,58.7857,58.6403,58.7566,148631.0
2021-06-14 12:10:00,60.62,60.77,60.58,60.77,170098.0,58.7663,58.9117,58.7275,58.9117,170098.0
2021-06-14 12:20:00,60.78,60.79,60.61,60.63,130242.0,58.9214,58.9311,58.7566,58.776,130242.0
2021-06-14 12:30:00,60.63,60.67,60.58,60.6,106095.0,58.776,58.8148,58.7275,58.7469,106095.0
2021-06-14 12:40:00,60.59,60.6,60.51,60.53,113383.0,58.7372,58.7469,58.6597,58.6791,113383.0
2021-06-14 12:50:00,60.54,60.78,60.5,60.68,1485040.0,58.6887,58.9214,58.65,58.8245,1485040.0
2021-06-14 13:00:00,60.67,60.89,60.61,60.81,553937.0,58.8148,59.028,58.7566,58.9505,553937.0
2021-06-14 13:10:00,60.82,60.87,60.78,60.82,191244.0,58.9602,59.0087,58.9214,58.9602,191244.0
2021-06-14 13:20:00,60.81,60.9,60.78,60.88,234583.0,58.9505,59.0377,58.9214,59.0183,234583.0
2021-06-14 13:30:00,60.88,60.9,60.75,60.76,164760.0,59.0183,59.0377,58.8923,58.902,164760.0
2021-06-14 13:40:00,60.76,60.88,60.73,60.74,147113.0,58.902,59.0183,58.8729,58.8826,147113.0
2021-06-14 13:50:00,60.74,61.17,60.68,60.87,1444880.0,58.8826,59.2995,58.8245,59.0087,1444880.0
2021-06-14 14:00:00,60.87,60.91,60.55,60.57,507026.0,59.0087,59.0474,58.6984,58.7178,507026.0
2021-06-14 14:10:00,60.57,60.65,60.51,60.61,228628.0,58.7178,58.7954,58.6597,58.7566,228628.0
2021-06-14 14:20:00,60.6,60.69,60.55,60.65,194994.0,58.7469,58.8342,58.6984,58.7954,194994.0
2021-06-14 14:30:00,60.65,60.75,60.64,60.67,229897.0,58.7954,58.8923,58.7857,58.8148,229897.0
2021-06-14 14:40:00,60.67,60.74,60.6,60.73,169320.0,58.8148,58.8826,58.7469,58.8729,169320.0
2021-06-14 14:50:00,60.74,60.76,60.66,60.7,139458.0,58.8826,58.902,58.8051,58.8439,139458.0
2021-06-14 15:00:00,60.7,60.76,60.62,60.64,258156.0,58.8439,58.902,58.7663,58.7857,258156.0
2021-06-14 15:10:00,60.65,60.68,60.56,60.57,212003.0,58.7954,58.8245,58.7081,58.7178,212003.0
2021-06-14 15:20:00,60.57,60.67,60.55,60.57,213914.0,58.7178,58.8148,58.6984,58.7178,213914.0
2021-06-14 15:30:00,60.56,60.76,60.56,60.75,232078.0,58.7081,58.902,58.7081,58.8923,232078.0
2021-06-14 15:40:00,60.75,60.78,60.66,60.72,269583.0,58.8923,58.9214,58.8051,58.8632,269583.0
2021-06-14 15:50:00,60.72,60.8,60.69,60.8,608592.0,58.8632,58.9408,58.8342,58.9408,608592.0
2021-06-15 09:30:00,60.68,60.87,60.34,60.41,694018.0,58.8245,59.0087,58.4949,58.5627,694018.0
2021-06-15 09:40:00,60.4,60.45,59.98,60.1,665784.0,58.553,58.6015,58.1459,58.2622,665784.0
2021-06-15 09:50:00,60.09,60.61,60.05,60.57,472872.0,58.2525,58.7566,58.2137,58.7178,472872.0
2021-06-15 10:00:00,60.57,61.04,60.48,61.01,712546.0,58.7178,59.1735,58.6306,59.1444,712546.0
2021-06-15 10:10:00,61.0,61.02,60.64,60.82,499016.0,59.1347,59.1541,58.7857,58.9602,499016.0
2021-06-15 10:20:00,60.82,60.96,60.66,60.69,224899.0,58.9602,59.0959,58.8051,58.8342,224899.0
2021-06-15 10:30:00,60.69,60.76,60.5,60.66,264603.0,58.8342,58.902,58.65,58.8051,264603.0
2021-06-15 10:40:00,60.65,60.7,60.51,60.58,145173.0,58.7954,58.8439,58.6597,58.7275,145173.0
2021-06-15 10:50:00,60.57,60.62,60.51,60.55,181867.0,58.7178,58.7663,58.6597,58.6984,181867.0
2021-06-15 11:00:00,60.55,60.55,60.35,60.51,307651.0,58.6984,58.6984,58.5046,58.6597,307651.0
2021-06-15 11:10:00,60.51,60.59,60.45,60.59,98206.0,58.6597,58.7372,58.6015,58.7372,98206.0
2021-06-15 11:20:00,60.59,60.63,60.5,60.55,91232.0,58.7372,58.776,58.65,58.6984,91232.0
2021-06-15 11:30:00,60.55,60.57,60.49,60.54,120489.0,58.6984,58.7178,58.6403,58.6887,120489.0
2021-06-15 11:40:00,60.55,60.56,60.34,60.39,179222.0,58.6984,58.7081,58.4949,58.5433,179222.0
2021-06-15 11:50:00,60.37,60.39,60.28,60.33,99487.0,58.5239,58.5433,58.4367,58.4852,99487.0
2021-06-15 12:00:00,60.32,60.54,60.31,60.54,102151.0,58.4755,58.6887,58.4658,58.6887,102151.0
2021-06-15 12:10:00,60.54,60.59,60.45,60.46,107234.0,58.6887,58.7372,58.6015,58.6112,107234.0
2021-06-15 12:20:00,60.46,60.59,60.46,60.55,93559.0,58.6112,58.7372,58.6112,58.6984,93559.0
2021-06-15 12:30:00,60.55,60.64,60.55,60.61,81765.0,58.6984,58.7857,58.6984,58.7566,81765.0
2021-06-15 12:40:00,60.61,60.65,60.54,60.62,70180.0,58.7566,58.7954,58.6887,58.7663,70180.0
2021-06-15 12:50:00,60.62,60.71,60.57,60.68,111211.0,58.7663,58.8535,58.7178,58.8245,111211.0
2021-06-15 13:00:00,60.68,60.82,60.59,60.82,126932.0,58.8245,58.9602,58.7372,58.9602,126932.0
2021-06-15 13:10:00,60.82,60.91,60.71,60.73,139059.0,58.9602,59.0474,58.8535,58.8729,139059.0
2021-06-15 13:20:00,60.73,60.79,60.67,60.67,100235.0,58.8729,58.9311,58.8148,58.8148,100235.0
2021-06-15 13:30:00,60.68,60.77,60.65,60.75,101612.0,58.8245,58.9117,58.7954,58.8923,101612.0
2021-06-15 13:40:00,60.75,60.81,60.73,60.8,88680.0,58.8923,58.9505,58.8729,58.9408,88680.0
2021-06-15 13:50:00,60.8,60.91,60.8,60.83,115671.0,58.9408,59.0474,58.9408,58.9699,115671.0
2021-06-15 14:00:00,60.84,60.93,60.84,60.92,110444.0,58.9796,59.0668,58.9796,59.0571,110444.0
2021-06-15 14:10:00,60.92,60.99,60.87,60.89,187736.0,59.0571,59.125,59.0087,59.028,187736.0
2021-06-15 14:20:00,60.89,60.91,60.82,60.89,88545.0,59.028,59.0474,58.9602,59.028,88545.0
2021-06-15 14:30:00,60.89,60.94,60.84,60.86,123940.0,59.028,59.0765,58.9796,58.999,123940.0
2021-06-15 14:40:00,60.86,60.91,60.84,60.89,73916.0,58.999,59.0474,58.9796,59.028,73916.0
2021-06-15 14:50:00,60.89,60.96,60.88,60.9,89459.0,59.028,59.0959,59.0183,59.0377,89459.0
2021-06-15 15:00:00,60.9,60.95,60.86,60.89,115836.0,59.0377,59.0862,58.999,59.028,115836.0
2021-06-15 15:10:00,60.9,61.11,60.86,61.11,267945.0,59.0377,59.2413,58.999,59.2413,267945.0
2021-06-15 15:20:00,61.1,61.11,60.93,60.98,204566.0,59.2316,59.2413,59.0668,59.1153,204566.0
2021-06-15 15:30:00,60.98,60.99,60.87,60.89,151524.0,59.1153,59.125,59.0087,59.028,151524.0
2021-06-15 15:40:00,60.89,60.95,60.86,60.95,217065.0,59.028,59.0862,58.999,59.0862,217065.0
2021-06-15 15:50:00,60.94,60.96,60.77,60.81,530695.0,59.0765,59.0959,58.9117,58.9505,530695.0
2021-06-16 09:30:00,62.46,63.09,62.3,62.54,3417516.0,60.55,61.1608,60.3949,60.6276,3417516.0
2021-06-16 09:40:00,62.54,62.55,61.94,62.13,1507024.0,60.6276,60.6373,60.0459,60.2301,1507024.0
2021-06-16 09:50:00,62.14,62.6,61.98,62.36,1342490.0,60.2398,60.6858,60.0847,60.4531,1342490.0
2021-06-16 10:00:00,62.36,62.61,61.96,62.03,1511098.0,60.4531,60.6954,60.0653,60.1332,1511098.0
2021-06-16 10:10:00,62.03,62.12,61.71,61.71,1182641.0,60.1332,60.2204,59.823,59.823,1182641.0
2021-06-16 10:20:00,61.72,61.87,61.64,61.68,825403.0,59.8327,59.9781,59.7551,59.7939,825403.0
2021-06-16 10:30:00,61.68,61.99,61.61,61.95,754897.0,59.7939,60.0944,59.726,60.0556,754897.0
2021-06-16 10:40:00,61.95,61.99,61.72,61.75,563886.0,60.0556,60.0944,59.8327,59.8617,563886.0
2021-06-16 10:50:00,61.75,62.22,61.66,62.13,1052325.0,59.8617,60.3174,59.7745,60.2301,1052325.0
2021-06-16 11:00:00,62.13,62.25,61.95,62.06,1101280.0,60.2301,60.3465,60.0556,60.1623,1101280.0
2021-06-16 11:10:00,62.05,62.34,62.04,62.29,772342.0,60.1526,60.4337,60.1429,60.3852,772342.0
2021-06-16 11:20:00,62.29,62.31,62.09,62.29,500095.0,60.3852,60.4046,60.1913,60.3852,500095.0
2021-06-16 11:30:00,62.29,62.32,62.15,62.28,865202.0,60.3852,60.4143,60.2495,60.3755,865202.0
2021-06-16 11:40:00,62.27,62.37,62.13,62.19,668692.0,60.3658,60.4628,60.2301,60.2883,668692.0
2021-06-16 11:50:00,62.19,62.27,62.17,62.21,190379.0,60.2883,60.3658,60.2689,60.3077,190379.0
2021-06-16 12:00:00,62.21,62.23,62.04,62.04,220685.0,60.3077,60.3271,60.1429,60.1429,220685.0
2021-06-16 12:10:00,62.05,62.09,61.73,61.79,333213.0,60.1526,60.1913,59.8424,59.9005,333213.0
2021-06-16 12:20:00,61.79,61.82,61.61,61.67,259385.0,59.9005,59.9296,59.726,59.7842,259385.0
2021-06-16 12:30:00,61.67,61.67,61.53,61.53,350312.0,59.7842,59.7842,59.6485,59.6485,350312.0
2021-06-16 12:40:00,61.53,61.59,61.38,61.42,321501.0,59.6485,59.7066,59.5031,59.5418,321501.0
2021-06-16 12:50:00,61.43,61.79,61.39,61.67,542437.0,59.5515,59.9005,59.5128,59.7842,542437.0
2021-06-16 13:00:00,61.68,61.72,61.46,61.48,613825.0,59.7939,59.8327,59.5806,59.6,613825.0
2021-06-16 13:10:00,61.48,61.54,61.45,61.49,208299.0,59.6,59.6582,59.5709,59.6097,208299.0
2021-06-16 13:20:00,61.48,61.52,61.4,61.5,304277.0,59.6,59.6388,59.5224,59.6194,304277.0
2021-06-16 13:30:00,61.49,61.56,61.44,61.55,257525.0,59.6097,59.6776,59.5612,59.6679,257525.0
2021-06-16 13:40:00,61.55,61.66,61.5,61.53,375972.0,59.6679,59.7745,59.6194,59.6485,375972.0
2021-06-16 13:50:00,61.53,61.66,61.44,61.65,248419.0,59.6485,59.7745,59.5612,59.7648,248419.0
2021-06-16 14:00:00,61.63,62.12,61.2,61.93,709633.0,59.7454,60.2204,59.3286,60.0362,709633.0
2021-06-16 14:10:00,61.92,62.09,61.45,61.53,546893.0,60.0265,60.1913,59.5709,59.6485,546893.0
2021-06-16 14:20:00,61.52,61.89,61.5,61.88,350963.0,59.6388,59.9975,59.6194,59.9878,350963.0
2021-06-16 14:30:00,61.88,61.94,61.57,61.86,454158.0,59.9878,60.0459,59.6872,59.9684,454158.0
2021-06-16 14:40:00,61.85,61.87,61.41,61.46,430536.0,59.9587,59.9781,59.5321,59.5806,430536.0
2021-06-16 14:50:00,61.46,61.64,61.39,61.62,330647.0,59.5806,59.7551,59.5128,59.7357,330647.0
2021-06-16 15:00:00,61.61,61.84,61.51,61.8,303805.0,59.726,59.949,59.6291,59.9102,303805.0
2021-06-16 15:10:00,61.8,61.98,61.79,61.92,474471.0,59.9102,60.0847,59.9005,60.0265,474471.0
2021-06-16 15:20:00,61.92,61.99,61.76,61.78,322889.0,60.0265,60.0944,59.8714,59.8908,322889.0
2021-06-16 15:30:00,61.78,61.83,61.62,61.8,550959.0,59.8908,59.9393,59.7357,59.9102,550959.0
2021-06-16 15:40:00,61.79,61.88,61.72,61.85,401027.0,59.9005,59.9878,59.8327,59.9587,401027.0
2021-06-16 15:50:00,61.85,61.93,61.74,61.76,995338.0,59.9587,60.0362,59.852,59.8714,995338.0
2021-06-17 09:30:00,61.83,62.41,61.82,62.37,914020.0,59.9393,60.5016,59.9296,60.4628,914020.0
2021-06-17 09:40:00,62.36,62.4,61.66,61.66,615922.0,60.4531,60.4919,59.7745,59.7745,615922.0
2021-06-17 09:50:00,61.66,61.68,61.48,61.52,466878.0,59.7745,59.7939,59.6,59.6388,466878.0
2021-06-17 10:00:00,61.52,61.61,61.14,61.2,555468.0,59.6388,59.726,59.2704,59.3286,555468.0
2021-06-17 10:10:00,61.2,61.25,61.05,61.19,350978.0,59.3286,59.377,59.1831,59.3189,350978.0
2021-06-17 10:20:00,61.2,61.21,61.01,61.05,284463.0,59.3286,59.3383,59.1444,59.1831,284463.0
2021-06-17 10:30:00,61.06,61.06,60.81,60.88,597387.0,59.1928,59.1928,58.9505,59.0183,597387.0
2021-06-17 10:40:00,60.89,61.08,60.82,60.92,279350.0,59.028,59.2122,58.9602,59.0571,279350.0
2021-06-17 10:50:00,60.92,60.96,60.46,60.6,549485.0,59.0571,59.0959,58.6112,58.7469,549485.0
2021-06-17 11:00:00,60.6,60.68,60.49,60.51,409034.0,58.7469,58.8245,58.6403,58.6597,409034.0
2021-06-17 11:10:00,60.51,60.55,60.34,60.44,346115.0,58.6597,58.6984,58.4949,58.5918,346115.0
2021-06-17 11:20:00,60.43,60.61,60.3,60.36,292700.0,58.5821,58.7566,58.4561,58.5142,292700.0
2021-06-17 11:30:00,60.36,60.46,60.27,60.36,305827.0,58.5142,58.6112,58.427,58.5142,305827.0
2021-06-17 11:40:00,60.36,60.38,60.17,60.19,323709.0,58.5142,58.5336,58.3301,58.3494,323709.0
2021-06-17 11:50:00,60.19,60.19,59.73,59.79,893891.0,58.3494,58.3494,57.9035,57.9617,893891.0
2021-06-17 12:00:00,59.78,59.89,59.71,59.73,520278.0,57.952,58.0586,57.8841,57.9035,520278.0
2021-06-17 12:10:00,59.73,59.82,59.46,59.48,532797.0,57.9035,57.9908,57.6418,57.6612,532797.0
2021-06-17 12:20:00,59.49,59.57,59.36,59.53,450371.0,57.6709,57.7484,57.5448,57.7096,450371.0
2021-06-17 12:30:00,59.52,59.89,59.45,59.72,463293.0,57.6999,58.0586,57.6321,57.8938,463293.0
2021-06-17 12:40:00,59.72,59.99,59.62,59.97,378456.0,57.8938,58.1556,57.7969,58.1362,378456.0
2021-06-17 12:50:00,59.95,60.07,59.87,60.07,347943.0,58.1168,58.2331,58.0392,58.2331,347943.0
2021-06-17 13:00:00,60.06,60.22,60.04,60.21,237080.0,58.2234,58.3785,58.204,58.3688,237080.0
2021-06-17 13:10:00,60.21,60.34,60.08,60.28,301764.0,58.3688,58.4949,58.2428,58.4367,301764.0
2021-06-17 13:20:00,60.3,60.36,60.17,60.36,380194.0,58.4561,58.5142,58.3301,58.5142,380194.0
2021-06-17 13:30:00,60.36,60.47,60.22,60.43,294643.0,58.5142,58.6209,58.3785,58.5821,294643.0
2021-06-17 13:40:00,60.43,60.56,60.33,60.45,428926.0,58.5821,58.7081,58.4852,58.6015,428926.0
2021-06-17 13:50:00,60.44,60.48,60.26,60.33,232717.0,58.5918,58.6306,58.4173,58.4852,232717.0
2021-06-17 14:00:00,60.34,60.4,60.23,60.29,312620.0,58.4949,58.553,58.3882,58.4464,312620.0
2021-06-17 14:10:00,60.3,60.39,60.13,60.17,349593.0,58.4561,58.5433,58.2913,58.3301,349593.0
2021-06-17 14:20:00,60.17,60.26,60.1,60.1,154606.0,58.3301,58.4173,58.2622,58.2622,154606.0
2021-06-17 14:30:00,60.11,60.11,59.93,59.96,242368.0,58.2719,58.2719,58.0974,58.1265,242368.0
2021-06-17 14:40:00,59.95,60.04,59.88,59.9,258696.0,58.1168,58.204,58.0489,58.0683,258696.0
2021-06-17 14:50:00,59.9,60.06,59.89,60.0,251360.0,58.0683,58.2234,58.0586,58.1653,251360.0
2021-06-17 15:00:00,60.01,60.14,59.93,60.1,269450.0,58.175,58.301,58.0974,58.2622,269450.0
2021-06-17 15:10:00,60.1,60.18,60.04,60.11,254262.0,58.2622,58.3398,58.204,58.2719,254262.0
2021-06-17 15:20:00,60.11,60.17,60.05,60.09,314034.0,58.2719,58.3301,58.2137,58.2525,314034.0
2021-06-17 15:30:00,60.08,60.3,60.08,60.28,334349.0,58.2428,58.4561,58.2428,58.4367,334349.0
2021-06-17 15:40:00,60.28,60.28,60.09,60.14,431791.0,58.4367,58.4367,58.2525,58.301,431791.0
2021-06-17 15:50:00,60.14,60.16,59.94,60.08,1384004.0,58.301,58.3204,58.1071,58.2428,1384004.0
2021-06-18 09:30:00,59.28,59.31,58.71,58.78,1939728.0,57.4673,57.4964,56.9147,56.9826,1939728.0
2021-06-18 09:40:00,58.75,59.03,58.74,58.93,1010382.0,56.9535,57.2249,56.9438,57.128,1010382.0
2021-06-18 09:50:00,58.93,59.03,58.62,58.88,948154.0,57.128,57.2249,56.8275,57.0795,948154.0
2021-06-18 10:00:00,58.87,59.03,58.61,58.66,956145.0,57.0698,57.2249,56.8178,56.8662,956145.0
2021-06-18 10:10:00,58.66,58.76,58.41,58.46,834148.0,56.8662,56.9632,56.6239,56.6723,834148.0
2021-06-18 10:20:00,58.47,58.68,58.47,58.59,519183.0,56.682,56.8856,56.682,56.7984,519183.0
2021-06-18 10:30:00,58.59,59.03,58.49,59.0,821231.0,56.7984,57.2249,56.7014,57.1958,821231.0
2021-06-18 10:40:00,58.99,58.99,58.81,58.96,382508.0,57.1861,57.1861,57.0116,57.1571,382508.0
2021-06-18 10:50:00,58.95,59.14,58.93,59.08,287406.0,57.1474,57.3316,57.128,57.2734,287406.0
2021-06-18 11:00:00,59.06,59.19,59.02,59.09,283694.0,57.254,57.38,57.2152,57.2831,283694.0
2021-06-18 11:10:00,59.08,59.24,59.06,59.2,320931.0,57.2734,57.4285,57.254,57.3897,320931.0
2021-06-18 11:20:00,59.18,59.25,59.1,59.13,226899.0,57.3703,57.4382,57.2928,57.3219,226899.0
2021-06-18 11:30:00,59.14,59.5,59.12,59.45,330887.0,57.3316,57.6805,57.3122,57.6321,330887.0
2021-06-18 11:40:00,59.45,59.55,59.39,59.53,312177.0,57.6321,57.729,57.5739,57.7096,312177.0
2021-06-18 11:50:00,59.53,59.59,59.4,59.42,242382.0,57.7096,57.7678,57.5836,57.603,242382.0
2021-06-18 12:00:00,59.41,59.42,59.26,59.36,221025.0,57.5933,57.603,57.4479,57.5448,221025.0
2021-06-18 12:10:00,59.35,59.42,59.31,59.41,181343.0,57.5351,57.603,57.4964,57.5933,181343.0
2021-06-18 12:20:00,59.41,59.43,59.31,59.39,154054.0,57.5933,57.6127,57.4964,57.5739,154054.0
2021-06-18 12:30:00,59.38,59.39,59.23,59.24,193201.0,57.5642,57.5739,57.4188,57.4285,193201.0
2021-06-18 12:40:00,59.25,59.31,59.21,59.28,272413.0,57.4382,57.4964,57.3994,57.4673,272413.0
2021-06-18 12:50:00,59.27,59.37,59.22,59.25,205353.0,57.4576,57.5545,57.4091,57.4382,205353.0
2021-06-18 13:00:00,59.25,59.41,59.23,59.39,184420.0,57.4382,57.5933,57.4188,57.5739,184420.0
2021-06-18 13:10:00,59.39,59.5,59.38,59.47,167677.0,57.5739,57.6805,57.5642,57.6515,167677.0
2021-06-18 13:20:00,59.47,59.5,59.33,59.37,168746.0,57.6515,57.6805,57.5157,57.5545,168746.0
2021-06-18 13:30:00,59.37,59.47,59.36,59.37,159034.0,57.5545,57.6515,57.5448,57.5545,159034.0
2021-06-18 13:40:00,59.37,59.42,59.25,59.25,133356.0,57.5545,57.603,57.4382,57.4382,133356.0
2021-06-18 13:50:00,59.25,59.26,59.2,59.22,151178.0,57.4382,57.4479,57.3897,57.4091,151178.0
2021-06-18 14:00:00,59.22,59.34,59.14,59.19,228900.0,57.4091,57.5254,57.3316,57.38,228900.0
2021-06-18 14:10:00,59.19,59.23,59.12,59.15,152214.0,57.38,57.4188,57.3122,57.3412,152214.0
2021-06-18 14:20:00,59.14,59.17,59.07,59.09,220432.0,57.3316,57.3606,57.2637,57.2831,220432.0
2021-06-18 14:30:00,59.09,59.12,59.02,59.02,319855.0,57.2831,57.3122,57.2152,57.2152,319855.0
2021-06-18 14:40:00,59.03,59.04,58.89,58.89,340564.0,57.2249,57.2346,57.0892,57.0892,340564.0
2021-06-18 14:50:00,58.9,58.93,58.84,58.91,393292.0,57.0989,57.128,57.0407,57.1086,393292.0
2021-06-18 15:00:00,58.9,59.01,58.81,58.87,247333.0,57.0989,57.2055,57.0116,57.0698,247333.0
2021-06-18 15:10:00,58.87,59.1,58.84,59.1,222654.0,57.0698,57.2928,57.0407,57.2928,222654.0
2021-06-18 15:20:00,59.1,59.14,58.97,58.99,305978.0,57.2928,57.3316,57.1668,57.1861,305978.0
2021-06-18 15:30:00,58.99,59.0,58.81,58.97,568550.0,57.1861,57.1958,57.0116,57.1668,568550.0
2021-06-18 15:40:00,58.97,58.98,58.81,58.84,656148.0,57.1668,57.1764,57.0116,57.0407,656148.0
2021-06-18 15:50:00,58.83,58.95,58.73,58.75,1651860.0,57.031,57.1474,56.9341,56.9535,1651860.0
2021-06-21 09:30:00,59.75,59.75,59.12,59.49,839444.0,57.9229,57.9229,57.3122,57.6709,839444.0
2021-06-21 09:40:00,59.51,59.57,58.82,59.23,829453.0,57.6902,57.7484,57.0213,57.4188,829453.0
2021-06-21 09:50:00,59.23,59.23,58.92,58.96,362358.0,57.4188,57.4188,57.1183,57.1571,362358.0
2021-06-21 10:00:00,58.96,59.06,58.9,59.03,295979.0,57.1571,57.254,57.0989,57.2249,295979.0
2021-06-21 10:10:00,59.04,59.27,59.0,59.15,289512.0,57.2346,57.4576,57.1958,57.3412,289512.0
2021-06-21 10:20:00,59.14,59.43,59.12,59.36,248603.0,57.3316,57.6127,57.3122,57.5448,248603.0
2021-06-21 10:30:00,59.36,59.42,59.24,59.37,285849.0,57.5448,57.603,57.4285,57.5545,285849.0
2021-06-21 10:40:00,59.36,59.42,59.29,59.33,220274.0,57.5448,57.603,57.477,57.5157,220274.0
2021-06-21 10:50:00,59.33,59.37,59.22,59.33,202877.0,57.5157,57.5545,57.4091,57.5157,202877.0
2021-06-21 11:00:00,59.34,59.36,58.92,58.96,269217.0,57.5254,57.5448,57.1183,57.1571,269217.0
2021-06-21 11:10:00,58.97,59.15,58.94,59.08,165068.0,57.1668,57.3412,57.1377,57.2734,165068.0
2021-06-21 11:20:00,59.08,59.14,59.06,59.07,118426.0,57.2734,57.3316,57.254,57.2637,118426.0
2021-06-21 11:30:00,59.07,59.21,59.0,59.17,166329.0,57.2637,57.3994,57.1958,57.3606,166329.0
2021-06-21 11:40:00,59.16,59.22,59.08,59.13,139137.0,57.3509,57.4091,57.2734,57.3219,139137.0
2021-06-21 11:50:00,59.12,59.18,59.06,59.11,130766.0,57.3122,57.3703,57.254,57.3025,130766.0
2021-06-21 12:00:00,59.1,59.17,59.07,59.11,121831.0,57.2928,57.3606,57.2637,57.3025,121831.0
2021-06-21 12:10:00,59.11,59.18,59.06,59.14,105623.0,57.3025,57.3703,57.254,57.3316,105623.0
2021-06-21 12:20:00,59.13,59.14,59.03,59.04,179186.0,57.3219,57.3316,57.2249,57.2346,179186.0
2021-06-21 12:30:00,59.05,59.17,59.04,59.12,366550.0,57.2443,57.3606,57.2346,57.3122,366550.0
2021-06-21 12:40:00,59.12,59.23,59.1,59.19,169019.0,57.3122,57.4188,57.2928,57.38,169019.0
2021-06-21 12:50:00,59.19,59.2,59.1,59.16,176599.0,57.38,57.3897,57.2928,57.3509,176599.0
2021-06-21 13:00:00,59.17,59.33,59.15,59.31,114469.0,57.3606,57.5157,57.3412,57.4964,114469.0
2021-06-21 13:10:00,59.3,59.48,59.29,59.42,188517.0,57.4867,57.6612,57.477,57.603,188517.0
2021-06-21 13:20:00,59.41,59.44,59.26,59.28,189300.0,57.5933,57.6224,57.4479,57.4673,189300.0
2021-06-21 13:30:00,59.29,59.33,59.24,59.29,101838.0,57.477,57.5157,57.4285,57.477,101838.0
2021-06-21 13:40:00,59.29,59.39,59.25,59.35,188477.0,57.477,57.5739,57.4382,57.5351,188477.0
2021-06-21 13:50:00,59.36,59.41,59.3,59.38,221868.0,57.5448,57.5933,57.4867,57.5642,221868.0
2021-06-21 14:00:00,59.39,59.55,59.39,59.52,184013.0,57.5739,57.729,57.5739,57.6999,184013.0
2021-06-21 14:10:00,59.51,59.55,59.46,59.51,97761.0,57.6902,57.729,57.6418,57.6902,97761.0
2021-06-21 14:20:00,59.51,59.51,59.39,59.43,127877.0,57.6902,57.6902,57.5739,57.6127,127877.0
2021-06-21 14:30:00,59.42,59.48,59.38,59.47,108654.0,57.603,57.6612,57.5642,57.6515,108654.0
2021-06-21 14:40:00,59.47,59.49,59.39,59.4,89344.0,57.6515,57.6709,57.5739,57.5836,89344.0
2021-06-21 14:50:00,59.4,59.46,59.37,59.46,137981.0,57.5836,57.6418,57.5545,57.6418,137981.0
2021-06-21 15:00:00,59.45,59.46,59.4,59.44,143023.0,57.6321,57.6418,57.5836,57.6224,143023.0
2021-06-21 15:10:00,59.44,59.46,59.32,59.36,138012.0,57.6224,57.6418,57.5061,57.5448,138012.0
2021-06-21 15:20:00,59.36,59.36,59.2,59.24,181021.0,57.5448,57.5448,57.3897,57.4285,181021.0
2021-06-21 15:30:00,59.24,59.32,59.21,59.25,194366.0,57.4285,57.5061,57.3994,57.4382,194366.0
2021-06-21 15:40:00,59.25,59.26,59.14,59.21,269612.0,57.4382,57.4479,57.3316,57.3994,269612.0
2021-06-21 15:50:00,59.21,59.38,59.21,59.29,631259.0,57.3994,57.5642,57.3994,57.477,631259.0
2021-06-22 09:30:00,59.37,59.57,59.02,59.1,747563.0,57.5545,57.7484,57.2152,57.2928,747563.0
2021-06-22 09:40:00,59.1,59.54,59.06,59.52,323509.0,57.2928,57.7193,57.254,57.6999,323509.0
2021-06-22 09:50:00,59.53,59.6,59.21,59.29,265095.0,57.7096,57.7775,57.3994,57.477,265095.0
2021-06-22 10:00:00,59.3,59.42,59.2,59.35,262861.0,57.4867,57.603,57.3897,57.5351,262861.0
2021-06-22 10:10:00,59.36,59.46,59.24,59.4,214515.0,57.5448,57.6418,57.4285,57.5836,214515.0
2021-06-22 10:20:00,59.4,59.48,59.35,59.44,197819.0,57.5836,57.6612,57.5351,57.6224,197819.0
2021-06-22 10:30:00,59.46,59.46,59.21,59.24,126198.0,57.6418,57.6418,57.3994,57.4285,126198.0
2021-06-22 10:40:00,59.25,59.32,59.2,59.25,156135.0,57.4382,57.5061,57.3897,57.4382,156135.0
2021-06-22 10:50:00,59.25,59.43,59.22,59.4,157173.0,57.4382,57.6127,57.4091,57.5836,157173.0
2021-06-22 11:00:00,59.4,59.47,59.32,59.36,111902.0,57.5836,57.6515,57.5061,57.5448,111902.0
2021-06-22 11:10:00,59.36,59.41,59.32,59.33,121596.0,57.5448,57.5933,57.5061,57.5157,121596.0
2021-06-22 11:20:00,59.34,59.41,59.28,59.31,145812.0,57.5254,57.5933,57.4673,57.4964,145812.0
2021-06-22 11:30:00,59.3,59.36,59.15,59.18,134507.0,57.4867,57.5448,57.3412,57.3703,134507.0
2021-06-22 11:40:00,59.18,59.25,59.17,59.2,83128.0,57.3703,57.4382,57.3606,57.3897,83128.0
2021-06-22 11:50:00,59.2,59.25,59.18,59.19,85381.0,57.3897,57.4382,57.3703,57.38,85381.0
2021-06-22 12:00:00,59.19,59.34,59.18,59.23,134888.0,57.38,57.5254,57.3703,57.4188,134888.0
2021-06-22 12:10:00,59.22,59.26,59.2,59.23,100965.0,57.4091,57.4479,57.3897,57.4188,100965.0
2021-06-22 12:20:00,59.23,59.34,59.18,59.3,234847.0,57.4188,57.5254,57.3703,57.4867,234847.0
2021-06-22 12:30:00,59.29,59.34,59.21,59.22,151458.0,57.477,57.5254,57.3994,57.4091,151458.0
2021-06-22 12:40:00,59.22,59.31,59.18,59.28,253996.0,57.4091,57.4964,57.3703,57.4673,253996.0
2021-06-22 12:50:00,59.29,59.32,59.23,59.24,113487.0,57.477,57.5061,57.4188,57.4285,113487.0
2021-06-22 13:00:00,59.25,59.29,59.2,59.23,122782.0,57.4382,57.477,57.3897,57.4188,122782.0
2021-06-22 13:10:00,59.23,59.28,59.13,59.16,235799.0,57.4188,57.4673,57.3219,57.3509,235799.0
2021-06-22 13:20:00,59.16,59.2,59.12,59.16,118108.0,57.3509,57.3897,57.3122,57.3509,118108.0
2021-06-22 13:30:00,59.17,59.22,59.15,59.17,234706.0,57.3606,57.4091,57.3412,57.3606,234706.0
2021-06-22 13:40:00,59.17,59.24,59.16,59.23,64499.0,57.3606,57.4285,57.3509,57.4188,64499.0
2021-06-22 13:50:00,59.23,59.29,59.21,59.27,77587.0,57.4188,57.477,57.3994,57.4576,77587.0
2021-06-22 14:00:00,59.27,59.3,59.21,59.23,84101.0,57.4576,57.4867,57.3994,57.4188,84101.0
2021-06-22 14:10:00,59.23,59.34,59.21,59.34,167742.0,57.4188,57.5254,57.3994,57.5254,167742.0
2021-06-22 14:20:00,59.34,59.44,59.31,59.4,140391.0,57.5254,57.6224,57.4964,57.5836,140391.0
2021-06-22 14:30:00,59.4,59.49,59.36,59.48,140939.0,57.5836,57.6709,57.5448,57.6612,140939.0
2021-06-22 14:40:00,59.48,59.5,59.39,59.41,108563.0,57.6612,57.6805,57.5739,57.5933,108563.0
2021-06-22 14:50:00,59.4,59.41,59.31,59.34,138499.0,57.5836,57.5933,57.4964,57.5254,138499.0
2021-06-22 15:00:00,59.34,59.44,59.34,59.41,88295.0,57.5254,57.6224,57.5254,57.5933,88295.0
2021-06-22 15:10:00,59.41,59.48,59.38,59.47,170031.0,57.5933,57.6612,57.5642,57.6515,170031.0
2021-06-22 15:20:00,59.48,59.52,59.44,59.46,116428.0,57.6612,57.6999,57.6224,57.6418,116428.0
2021-06-22 15:30:00,59.47,59.52,59.42,59.42,113813.0,57.6515,57.6999,57.603,57.603,113813.0
2021-06-22 15:40:00,59.43,59.45,59.31,59.34,218843.0,57.6127,57.6321,57.4964,57.5254,218843.0
2021-06-22 15:50:00,59.34,59.36,59.24,59.24,460710.0,57.5254,57.5448,57.4285,57.4285,460710.0
2021-06-23 09:30:00,59.84,59.89,59.46,59.55,781073.0,58.0102,58.0586,57.6418,57.729,781073.0
2021-06-23 09:40:00,59.55,60.01,59.52,59.83,661644.0,57.729,58.175,57.6999,58.0005,661644.0
2021-06-23 09:50:00,59.84,60.09,59.73,60.01,424350.0,58.0102,58.2525,57.9035,58.175,424350.0
2021-06-23 10:00:00,60.0,60.03,59.73,59.76,323176.0,58.1653,58.1943,57.9035,57.9326,323176.0
2021-06-23 10:10:00,59.76,59.93,59.74,59.91,240702.0,57.9326,58.0974,57.9132,58.078,240702.0
2021-06-23 10:20:00,59.91,59.96,59.86,59.87,254025.0,58.078,58.1265,58.0295,58.0392,254025.0
2021-06-23 10:30:00,59.86,59.93,59.72,59.76,302993.0,58.0295,58.0974,57.8938,57.9326,302993.0
2021-06-23 10:40:00,59.75,59.77,59.5,59.54,379550.0,57.9229,57.9423,57.6805,57.7193,379550.0
2021-06-23 10:50:00,59.53,59.71,59.5,59.7,239168.0,57.7096,57.8841,57.6805,57.8744,239168.0
2021-06-23 11:00:00,59.7,59.73,59.52,59.59,229925.0,57.8744,57.9035,57.6999,57.7678,229925.0
2021-06-23 11:10:00,59.58,59.77,59.56,59.69,334608.0,57.7581,57.9423,57.7387,57.8647,334608.0
2021-06-23 11:20:00,59.7,59.74,59.65,59.71,232720.0,57.8744,57.9132,57.826,57.8841,232720.0
2021-06-23 11:30:00,59.71,59.72,59.59,59.68,170928.0,57.8841,57.8938,57.7678,57.855,170928.0
2021-06-23 11:40:00,59.67,59.74,59.63,59.69,116400.0,57.8453,57.9132,57.8066,57.8647,116400.0
2021-06-23 11:50:00,59.69,59.74,59.67,59.7,90755.0,57.8647,57.9132,57.8453,57.8744,90755.0
2021-06-23 12:00:00,59.69,59.77,59.67,59.77,143095.0,57.8647,57.9423,57.8453,57.9423,143095.0
2021-06-23 12:10:00,59.77,59.95,59.76,59.9,260450.0,57.9423,58.1168,57.9326,58.0683,260450.0
2021-06-23 12:20:00,59.9,59.94,59.83,59.85,245080.0,58.0683,58.1071,58.0005,58.0198,245080.0
2021-06-23 12:30:00,59.85,59.93,59.81,59.87,207597.0,58.0198,58.0974,57.9811,58.0392,207597.0
2021-06-23 12:40:00,59.87,59.92,59.83,59.86,125383.0,58.0392,58.0877,58.0005,58.0295,125383.0
2021-06-23 12:50:00,59.86,59.92,59.84,59.92,108732.0,58.0295,58.0877,58.0102,58.0877,108732.0
2021-06-23 13:00:00,59.92,60.0,59.91,59.97,133044.0,58.0877,58.1653,58.078,58.1362,133044.0
2021-06-23 13:10:00,59.98,60.18,59.97,60.18,257964.0,58.1459,58.3398,58.1362,58.3398,257964.0
2021-06-23 13:20:00,60.18,60.23,60.14,60.18,193567.0,58.3398,58.3882,58.301,58.3398,193567.0
2021-06-23 13:30:00,60.18,60.22,60.14,60.18,126362.0,58.3398,58.3785,58.301,58.3398,126362.0
2021-06-23 13:40:00,60.18,60.18,60.08,60.11,107376.0,58.3398,58.3398,58.2428,58.2719,107376.0
2021-06-23 13:50:00,60.12,60.19,60.09,60.18,87275.0,58.2816,58.3494,58.2525,58.3398,87275.0
2021-06-23 14:00:00,60.19,60.22,60.13,60.16,173613.0,58.3494,58.3785,58.2913,58.3204,173613.0
2021-06-23 14:10:00,60.17,60.24,60.15,60.23,121119.0,58.3301,58.3979,58.3107,58.3882,121119.0
2021-06-23 14:20:00,60.23,60.33,60.19,60.32,191889.0,58.3882,58.4852,58.3494,58.4755,191889.0
2021-06-23 14:30:00,60.33,60.4,60.31,60.38,233929.0,58.4852,58.553,58.4658,58.5336,233929.0
2021-06-23 14:40:00,60.38,60.43,60.33,60.38,190087.0,58.5336,58.5821,58.4852,58.5336,190087.0
2021-06-23 14:50:00,60.38,60.43,60.35,60.35,132664.0,58.5336,58.5821,58.5046,58.5046,132664.0
2021-06-23 15:00:00,60.35,60.41,60.33,60.4,145207.0,58.5046,58.5627,58.4852,58.553,145207.0
2021-06-23 15:10:00,60.4,60.41,60.29,60.3,142168.0,58.553,58.5627,58.4464,58.4561,142168.0
2021-06-23 15:20:00,60.31,60.35,60.28,60.33,145676.0,58.4658,58.5046,58.4367,58.4852,145676.0
2021-06-23 15:30:00,60.33,60.33,60.25,60.26,133978.0,58.4852,58.4852,58.4076,58.4173,133978.0
2021-06-23 15:40:00,60.26,60.28,60.11,60.12,246662.0,58.4173,58.4367,58.2719,58.2816,246662.0
2021-06-23 15:50:00,60.12,60.16,60.01,60.12,666417.0,58.2816,58.3204,58.175,58.2816,666417.0
2021-06-24 09:30:00,60.55,60.56,60.02,60.06,648625.0,58.6984,58.7081,58.1846,58.2234,648625.0
2021-06-24 09:40:00,60.06,60.28,60.02,60.21,404197.0,58.2234,58.4367,58.1846,58.3688,404197.0
2021-06-24 09:50:00,60.21,60.24,60.02,60.03,253556.0,58.3688,58.3979,58.1846,58.1943,253556.0
2021-06-24 10:00:00,60.03,60.09,59.86,59.94,419154.0,58.1943,58.2525,58.0295,58.1071,419154.0
2021-06-24 10:10:00,59.95,60.21,59.95,60.16,293313.0,58.1168,58.3688,58.1168,58.3204,293313.0
2021-06-24 10:20:00,60.13,60.26,60.1,60.19,242916.0,58.2913,58.4173,58.2622,58.3494,242916.0
2021-06-24 10:30:00,60.18,60.19,60.01,60.07,189333.0,58.3398,58.3494,58.175,58.2331,189333.0
2021-06-24 10:40:00,60.08,60.08,59.9,59.92,303012.0,58.2428,58.2428,58.0683,58.0877,303012.0
2021-06-24 10:50:00,59.92,60.0,59.83,59.9,314829.0,58.0877,58.1653,58.0005,58.0683,314829.0
2021-06-24 11:00:00,59.91,60.12,59.9,60.1,224364.0,58.078,58.2816,58.0683,58.2622,224364.0
2021-06-24 11:10:00,60.1,60.11,59.96,59.98,255488.0,58.2622,58.2719,58.1265,58.1459,255488.0
2021-06-24 11:20:00,59.98,60.0,59.87,59.96,243535.0,58.1459,58.1653,58.0392,58.1265,243535.0
2021-06-24 11:30:00,59.96,60.01,59.77,59.88,322226.0,58.1265,58.175,57.9423,58.0489,322226.0
2021-06-24 11:40:00,59.88,59.9,59.83,59.89,144104.0,58.0489,58.0683,58.0005,58.0586,144104.0
2021-06-24 11:50:00,59.89,59.97,59.89,59.92,114987.0,58.0586,58.1362,58.0586,58.0877,114987.0
2021-06-24 12:00:00,59.93,59.97,59.89,59.94,131942.0,58.0974,58.1362,58.0586,58.1071,131942.0
2021-06-24 12:10:00,59.94,59.94,59.76,59.87,200212.0,58.1071,58.1071,57.9326,58.0392,200212.0
2021-06-24 12:20:00,59.87,59.94,59.85,59.88,111013.0,58.0392,58.1071,58.0198,58.0489,111013.0
2021-06-24 12:30:00,59.88,59.93,59.82,59.92,99625.0,58.0489,58.0974,57.9908,58.0877,99625.0
2021-06-24 12:40:00,59.92,60.06,59.91,60.02,317490.0,58.0877,58.2234,58.078,58.1846,317490.0
2021-06-24 12:50:00,60.03,60.26,60.02,60.15,601643.0,58.1943,58.4173,58.1846,58.3107,601643.0
2021-06-24 13:00:00,60.15,60.15,60.03,60.04,286472.0,58.3107,58.3107,58.1943,58.204,286472.0
2021-06-24 13:10:00,60.04,60.04,59.91,59.91,143186.0,58.204,58.204,58.078,58.078,143186.0
2021-06-24 13:20:00,59.91,59.95,59.84,59.85,150371.0,58.078,58.1168,58.0102,58.0198,150371.0
2021-06-24 13:30:00,59.84,60.02,59.83,59.96,133024.0,58.0102,58.1846,58.0005,58.1265,133024.0
2021-06-24 13:40:00,59.96,59.97,59.82,59.88,126711.0,58.1265,58.1362,57.9908,58.0489,126711.0
2021-06-24 13:50:00,59.89,59.94,59.85,59.93,112936.0,58.0586,58.1071,58.0198,58.0974,112936.0
2021-06-24 14:00:00,59.93,60.01,59.92,60.01,177572.0,58.0974,58.175,58.0877,58.175,177572.0
2021-06-24 14:10:00,60.01,60.13,59.99,60.13,137238.0,58.175,58.2913,58.1556,58.2913,137238.0
2021-06-24 14:20:00,60.13,60.21,60.1,60.2,205315.0,58.2913,58.3688,58.2622,58.3591,205315.0
2021-06-24 14:30:00,60.2,60.21,60.09,60.11,171373.0,58.3591,58.3688,58.2525,58.2719,171373.0
2021-06-24 14:40:00,60.12,60.2,60.09,60.14,139292.0,58.2816,58.3591,58.2525,58.301,139292.0
2021-06-24 14:50:00,60.14,60.21,60.11,60.16,200362.0,58.301,58.3688,58.2719,58.3204,200362.0
2021-06-24 15:00:00,60.16,60.2,60.12,60.17,124905.0,58.3204,58.3591,58.2816,58.3301,124905.0
2021-06-24 15:10:00,60.16,60.23,60.12,60.23,160339.0,58.3204,58.3882,58.2816,58.3882,160339.0
2021-06-24 15:20:00,60.22,60.22,60.12,60.18,166117.0,58.3785,58.3785,58.2816,58.3398,166117.0
2021-06-24 15:30:00,60.19,60.2,60.12,60.14,173017.0,58.3494,58.3591,58.2816,58.301,173017.0
2021-06-24 15:40:00,60.15,60.29,60.14,60.27,264549.0,58.3107,58.4464,58.301,58.427,264549.0
2021-06-24 15:50:00,60.28,60.31,60.0,60.05,1041409.0,58.4367,58.4658,58.1653,58.2137,1041409.0
2021-06-25 09:30:00,60.51,60.51,60.1,60.16,597584.0,58.6597,58.6597,58.2622,58.3204,597584.0
2021-06-25 09:40:00,60.17,60.34,60.09,60.14,304443.0,58.3301,58.4949,58.2525,58.301,304443.0
2021-06-25 09:50:00,60.15,60.24,60.08,60.1,251513.0,58.3107,58.3979,58.2428,58.2622,251513.0
2021-06-25 10:00:00,60.09,60.37,60.02,60.37,317274.0,58.2525,58.5239,58.1846,58.5239,317274.0
2021-06-25 10:10:00,60.38,60.58,60.37,60.45,273369.0,58.5336,58.7275,58.5239,58.6015,273369.0
2021-06-25 10:20:00,60.45,60.46,60.24,60.25,179542.0,58.6015,58.6112,58.3979,58.4076,179542.0
2021-06-25 10:30:00,60.25,60.41,60.25,60.4,169284.0,58.4076,58.5627,58.4076,58.553,169284.0
2021-06-25 10:40:00,60.4,60.45,60.35,60.43,164347.0,58.553,58.6015,58.5046,58.5821,164347.0
2021-06-25 10:50:00,60.43,60.46,60.31,60.34,174022.0,58.5821,58.6112,58.4658,58.4949,174022.0
2021-06-25 11:00:00,60.34,60.44,60.31,60.35,181432.0,58.4949,58.5918,58.4658,58.5046,181432.0
2021-06-25 11:10:00,60.35,60.38,60.33,60.35,125484.0,58.5046,58.5336,58.4852,58.5046,125484.0
2021-06-25 11:20:00,60.35,60.37,60.28,60.29,125063.0,58.5046,58.5239,58.4367,58.4464,125063.0
2021-06-25 11:30:00,60.3,60.32,60.21,60.23,158020.0,58.4561,58.4755,58.3688,58.3882,158020.0
2021-06-25 11:40:00,60.23,60.24,60.18,60.21,109646.0,58.3882,58.3979,58.3398,58.3688,109646.0
2021-06-25 11:50:00,60.21,60.29,60.19,60.21,115169.0,58.3688,58.4464,58.3494,58.3688,115169.0
2021-06-25 12:00:00,60.21,60.28,60.19,60.25,105663.0,58.3688,58.4367,58.3494,58.4076,105663.0
2021-06-25 12:10:00,60.25,60.26,60.2,60.23,90889.0,58.4076,58.4173,58.3591,58.3882,90889.0
2021-06-25 12:20:00,60.24,60.27,60.15,60.17,128622.0,58.3979,58.427,58.3107,58.3301,128622.0
2021-06-25 12:30:00,60.16,60.24,60.16,60.24,83374.0,58.3204,58.3979,58.3204,58.3979,83374.0
2021-06-25 12:40:00,60.24,60.25,60.2,60.23,58869.0,58.3979,58.4076,58.3591,58.3882,58869.0
2021-06-25 12:50:00,60.23,60.24,60.18,60.2,84722.0,58.3882,58.3979,58.3398,58.3591,84722.0
2021-06-25 13:00:00,60.2,60.2,60.15,60.16,99996.0,58.3591,58.3591,58.3107,58.3204,99996.0
2021-06-25 13:10:00,60.16,60.17,60.06,60.07,133180.0,58.3204,58.3301,58.2234,58.2331,133180.0
2021-06-25 13:20:00,60.07,60.09,60.03,60.08,98829.0,58.2331,58.2525,58.1943,58.2428,98829.0
2021-06-25 13:30:00,60.07,60.12,60.06,60.11,84737.0,58.2331,58.2816,58.2234,58.2719,84737.0
2021-06-25 13:40:00,60.11,60.18,60.09,60.13,119353.0,58.2719,58.3398,58.2525,58.2913,119353.0
2021-06-25 13:50:00,60.13,60.23,60.12,60.21,106535.0,58.2913,58.3882,58.2816,58.3688,106535.0
2021-06-25 14:00:00,60.21,60.25,60.19,60.23,105549.0,58.3688,58.4076,58.3494,58.3882,105549.0
2021-06-25 14:10:00,60.22,60.26,60.19,60.23,80756.0,58.3785,58.4173,58.3494,58.3882,80756.0
2021-06-25 14:20:00,60.23,60.37,60.22,60.37,132054.0,58.3882,58.5239,58.3785,58.5239,132054.0
2021-06-25 14:30:00,60.37,60.38,60.33,60.35,144321.0,58.5239,58.5336,58.4852,58.5046,144321.0
2021-06-25 14:40:00,60.35,60.38,60.33,60.37,153147.0,58.5046,58.5336,58.4852,58.5239,153147.0
2021-06-25 14:50:00,60.37,60.48,60.33,60.47,254847.0,58.5239,58.6306,58.4852,58.6209,254847.0
2021-06-25 15:00:00,60.47,60.51,60.42,60.5,187292.0,58.6209,58.6597,58.5724,58.65,187292.0
2021-06-25 15:10:00,60.5,60.56,60.43,60.43,237769.0,58.65,58.7081,58.5821,58.5821,237769.0
2021-06-25 15:20:00,60.43,60.44,60.31,60.41,225746.0,58.5821,58.5918,58.4658,58.5627,225746.0
2021-06-25 15:30:00,60.41,60.41,60.31,60.34,225267.0,58.5627,58.5627,58.4658,58.4949,225267.0
2021-06-25 15:40:00,60.34,60.37,60.28,60.32,312513.0,58.4949,58.5239,58.4367,58.4755,312513.0
2021-06-25 15:50:00,60.32,60.37,60.19,60.28,632935.0,58.4755,58.5239,58.3494,58.4367,632935.0
2021-06-28 09:30:00,60.31,60.38,59.36,59.4,881537.0,58.4658,58.5336,57.5448,57.5836,881537.0
2021-06-28 09:40:00,59.4,59.46,59.1,59.14,566126.0,57.5836,57.6418,57.2928,57.3316,566126.0
2021-06-28 09:50:00,59.14,59.42,59.1,59.36,389123.0,57.3316,57.603,57.2928,57.5448,389123.0
2021-06-28 10:00:00,59.35,59.35,58.88,58.91,851008.0,57.5351,57.5351,57.0795,57.1086,851008.0
2021-06-28 10:10:00,58.91,58.98,58.76,58.94,513215.0,57.1086,57.1764,56.9632,57.1377,513215.0
2021-06-28 10:20:00,58.93,59.02,58.83,58.92,488993.0,57.128,57.2152,57.031,57.1183,488993.0
2021-06-28 10:30:00,58.91,58.92,58.67,58.69,473976.0,57.1086,57.1183,56.8759,56.8953,473976.0
2021-06-28 10:40:00,58.68,58.76,58.63,58.76,351239.0,56.8856,56.9632,56.8372,56.9632,351239.0
2021-06-28 10:50:00,58.75,58.95,58.74,58.8,331094.0,56.9535,57.1474,56.9438,57.002,331094.0
2021-06-28 11:00:00,58.8,58.94,58.69,58.91,266499.0,57.002,57.1377,56.8953,57.1086,266499.0
2021-06-28 11:10:00,58.9,58.95,58.75,58.79,293051.0,57.0989,57.1474,56.9535,56.9923,293051.0
2021-06-28 11:20:00,58.79,58.85,58.76,58.81,300304.0,56.9923,57.0504,56.9632,57.0116,300304.0
2021-06-28 11:30:00,58.8,58.8,58.7,58.72,309807.0,57.002,57.002,56.905,56.9244,309807.0
2021-06-28 11:40:00,58.72,58.72,58.6,58.62,283650.0,56.9244,56.9244,56.8081,56.8275,283650.0
2021-06-28 11:50:00,58.63,58.67,58.6,58.64,208824.0,56.8372,56.8759,56.8081,56.8468,208824.0
2021-06-28 12:00:00,58.63,58.65,58.56,58.6,258880.0,56.8372,56.8565,56.7693,56.8081,258880.0
2021-06-28 12:10:00,58.6,58.67,58.51,58.62,343239.0,56.8081,56.8759,56.7208,56.8275,343239.0
2021-06-28 12:20:00,58.61,58.61,58.46,58.51,372273.0,56.8178,56.8178,56.6723,56.7208,372273.0
2021-06-28 12:30:00,58.51,58.59,58.47,58.59,194639.0,56.7208,56.7984,56.682,56.7984,194639.0
2021-06-28 12:40:00,58.59,58.62,58.52,58.6,203907.0,56.7984,56.8275,56.7305,56.8081,203907.0
2021-06-28 12:50:00,58.6,58.66,58.58,58.61,220826.0,56.8081,56.8662,56.7887,56.8178,220826.0
2021-06-28 13:00:00,58.6,58.6,58.5,58.53,243795.0,56.8081,56.8081,56.7111,56.7402,243795.0
2021-06-28 13:10:00,58.53,58.54,58.43,58.5,219370.0,56.7402,56.7499,56.6433,56.7111,219370.0
2021-06-28 13:20:00,58.5,58.57,58.45,58.49,198911.0,56.7111,56.779,56.6627,56.7014,198911.0
2021-06-28 13:30:00,58.49,58.53,58.46,58.48,173200.0,56.7014,56.7402,56.6723,56.6917,173200.0
2021-06-28 13:40:00,58.48,58.64,58.47,58.63,333282.0,56.6917,56.8468,56.682,56.8372,333282.0
2021-06-28 13:50:00,58.62,58.7,58.62,58.63,180974.0,56.8275,56.905,56.8275,56.8372,180974.0
2021-06-28 14:00:00,58.62,58.72,58.57,58.63,274967.0,56.8275,56.9244,56.779,56.8372,274967.0
2021-06-28 14:10:00,58.63,58.71,58.62,58.7,130475.0,56.8372,56.9147,56.8275,56.905,130475.0
2021-06-28 14:20:00,58.7,58.84,58.68,58.81,264727.0,56.905,57.0407,56.8856,57.0116,264727.0
2021-06-28 14:30:00,58.81,58.83,58.75,58.77,172448.0,57.0116,57.031,56.9535,56.9729,172448.0
2021-06-28 14:40:00,58.77,58.89,58.76,58.87,341086.0,56.9729,57.0892,56.9632,57.0698,341086.0
2021-06-28 14:50:00,58.87,58.88,58.76,58.76,210071.0,57.0698,57.0795,56.9632,56.9632,210071.0
2021-06-28 15:00:00,58.77,58.81,58.71,58.73,211675.0,56.9729,57.0116,56.9147,56.9341,211675.0
2021-06-28 15:10:00,58.73,58.73,58.65,58.69,187550.0,56.9341,56.9341,56.8565,56.8953,187550.0
2021-06-28 15:20:00,58.69,58.78,58.68,58.77,210582.0,56.8953,56.9826,56.8856,56.9729,210582.0
2021-06-28 15:30:00,58.76,58.83,58.75,58.79,335377.0,56.9632,57.031,56.9535,56.9923,335377.0
2021-06-28 15:40:00,58.79,58.81,58.67,58.68,505848.0,56.9923,57.0116,56.8759,56.8856,505848.0
2021-06-28 15:50:00,58.67,58.7,58.58,58.64,1210072.0,56.8759,56.905,56.7887,56.8468,1210072.0
2021-06-29 09:30:00,59.2,59.55,59.1,59.25,862469.0,57.3897,57.729,57.2928,57.4382,862469.0
2021-06-29 09:40:00,59.27,59.28,58.86,58.9,478602.0,57.4576,57.4673,57.0601,57.0989,478602.0
2021-06-29 09:50:00,58.89,59.01,58.73,58.86,376741.0,57.0892,57.2055,56.9341,57.0601,376741.0
2021-06-29 10:00:00,58.86,59.03,58.7,58.93,370456.0,57.0601,57.2249,56.905,57.128,370456.0
2021-06-29 10:10:00,58.93,59.0,58.76,58.87,223427.0,57.128,57.1958,56.9632,57.0698,223427.0
2021-06-29 10:20:00,58.87,59.01,58.81,59.0,169700.0,57.0698,57.2055,57.0116,57.1958,169700.0
2021-06-29 10:30:00,59.01,59.13,58.97,59.03,230197.0,57.2055,57.3219,57.1668,57.2249,230197.0
2021-06-29 10:40:00,59.03,59.1,58.95,59.05,184471.0,57.2249,57.2928,57.1474,57.2443,184471.0
2021-06-29 10:50:00,59.04,59.15,59.0,59.03,145337.0,57.2346,57.3412,57.1958,57.2249,145337.0
2021-06-29 11:00:00,59.04,59.08,58.97,59.04,174898.0,57.2346,57.2734,57.1668,57.2346,174898.0
2021-06-29 11:10:00,59.04,59.23,59.0,59.22,203602.0,57.2346,57.4188,57.1958,57.4091,203602.0
2021-06-29 11:20:00,59.22,59.23,59.11,59.16,207444.0,57.4091,57.4188,57.3025,57.3509,207444.0
2021-06-29 11:30:00,59.16,59.21,58.98,58.98,196152.0,57.3509,57.3994,57.1764,57.1764,196152.0
2021-06-29 11:40:00,58.98,59.03,58.94,58.97,194515.0,57.1764,57.2249,57.1377,57.1668,194515.0
2021-06-29 11:50:00,58.96,59.1,58.95,59.07,128725.0,57.1571,57.2928,57.1474,57.2637,128725.0
2021-06-29 12:00:00,59.08,59.08,58.88,58.9,141373.0,57.2734,57.2734,57.0795,57.0989,141373.0
2021-06-29 12:10:00,58.89,58.97,58.86,58.94,146415.0,57.0892,57.1668,57.0601,57.1377,146415.0
2021-06-29 12:20:00,58.95,58.97,58.8,58.83,168443.0,57.1474,57.1668,57.002,57.031,168443.0
2021-06-29 12:30:00,58.82,58.85,58.8,58.84,130943.0,57.0213,57.0504,57.002,57.0407,130943.0
2021-06-29 12:40:00,58.83,58.85,58.79,58.83,126062.0,57.031,57.0504,56.9923,57.031,126062.0
2021-06-29 12:50:00,58.83,58.91,58.79,58.89,173572.0,57.031,57.1086,56.9923,57.0892,173572.0
2021-06-29 13:00:00,58.89,58.95,58.86,58.88,137692.0,57.0892,57.1474,57.0601,57.0795,137692.0
2021-06-29 13:10:00,58.87,58.94,58.87,58.94,103082.0,57.0698,57.1377,57.0698,57.1377,103082.0
2021-06-29 13:20:00,58.94,59.05,58.93,58.99,178447.0,57.1377,57.2443,57.128,57.1861,178447.0
2021-06-29 13:30:00,59.0,59.1,58.99,59.0,163048.0,57.1958,57.2928,57.1861,57.1958,163048.0
2021-06-29 13:40:00,59.01,59.08,58.99,59.02,145140.0,57.2055,57.2734,57.1861,57.2152,145140.0
2021-06-29 13:50:00,59.02,59.02,58.98,59.0,80156.0,57.2152,57.2152,57.1764,57.1958,80156.0
2021-06-29 14:00:00,59.0,59.01,58.91,59.0,164343.0,57.1958,57.2055,57.1086,57.1958,164343.0
2021-06-29 14:10:00,59.0,59.01,58.93,58.96,85155.0,57.1958,57.2055,57.128,57.1571,85155.0
2021-06-29 14:20:00,58.96,59.0,58.95,58.98,64118.0,57.1571,57.1958,57.1474,57.1764,64118.0
2021-06-29 14:30:00,58.98,58.99,58.84,58.85,183704.0,57.1764,57.1861,57.0407,57.0504,183704.0
2021-06-29 14:40:00,58.85,58.85,58.78,58.83,146423.0,57.0504,57.0504,56.9826,57.031,146423.0
2021-06-29 14:50:00,58.82,58.91,58.78,58.89,95206.0,57.0213,57.1086,56.9826,57.0892,95206.0
2021-06-29 15:00:00,58.9,58.9,58.75,58.78,191373.0,57.0989,57.0989,56.9535,56.9826,191373.0
2021-06-29 15:10:00,58.77,58.89,58.77,58.86,222933.0,56.9729,57.0892,56.9729,57.0601,222933.0
2021-06-29 15:20:00,58.85,58.85,58.8,58.81,159492.0,57.0504,57.0504,57.002,57.0116,159492.0
2021-06-29 15:30:00,58.8,58.83,58.77,58.79,184274.0,57.002,57.031,56.9729,56.9923,184274.0
2021-06-29 15:40:00,58.79,58.8,58.74,58.79,228155.0,56.9923,57.002,56.9438,56.9923,228155.0
2021-06-29 15:50:00,58.79,58.89,58.78,58.84,665480.0,56.9923,57.0892,56.9826,57.0407,665480.0
2021-06-30 09:30:00,58.74,59.01,58.61,58.92,833095.0,56.9438,57.2055,56.8178,57.1183,833095.0
2021-06-30 09:40:00,58.92,59.17,58.91,59.07,286881.0,57.1183,57.3606,57.1086,57.2637,286881.0
2021-06-30 09:50:00,59.07,59.23,59.04,59.19,279317.0,57.2637,57.4188,57.2346,57.38,279317.0
2021-06-30 10:00:00,59.2,59.45,59.2,59.38,328602.0,57.3897,57.6321,57.3897,57.5642,328602.0
2021-06-30 10:10:00,59.39,59.47,59.17,59.25,322203.0,57.5739,57.6515,57.3606,57.4382,322203.0
2021-06-30 10:20:00,59.25,59.41,59.23,59.3,183676.0,57.4382,57.5933,57.4188,57.4867,183676.0
2021-06-30 10:30:00,59.3,59.38,59.25,59.33,239988.0,57.4867,57.5642,57.4382,57.5157,239988.0
2021-06-30 10:40:00,59.33,59.37,59.24,59.3,149188.0,57.5157,57.5545,57.4285,57.4867,149188.0
2021-06-30 10:50:00,59.29,59.3,59.11,59.2,182800.0,57.477,57.4867,57.3025,57.3897,182800.0
2021-06-30 11:00:00,59.2,59.22,59.03,59.13,218913.0,57.3897,57.4091,57.2249,57.3219,218913.0
2021-06-30 11:10:00,59.13,59.13,59.03,59.1,139283.0,57.3219,57.3219,57.2249,57.2928,139283.0
2021-06-30 11:20:00,59.1,59.18,59.05,59.09,125192.0,57.2928,57.3703,57.2443,57.2831,125192.0
2021-06-30 11:30:00,59.09,59.12,59.0,59.05,218150.0,57.2831,57.3122,57.1958,57.2443,218150.0
2021-06-30 11:40:00,59.05,59.11,58.92,58.98,241367.0,57.2443,57.3025,57.1183,57.1764,241367.0
2021-06-30 11:50:00,58.98,59.03,58.98,59.0,134696.0,57.1764,57.2249,57.1764,57.1958,134696.0
2021-06-30 12:00:00,59.0,59.03,58.92,58.93,168857.0,57.1958,57.2249,57.1183,57.128,168857.0
2021-06-30 12:10:00,58.92,59.09,58.92,59.09,435322.0,57.1183,57.2831,57.1183,57.2831,435322.0
2021-06-30 12:20:00,59.09,59.18,59.08,59.17,137225.0,57.2831,57.3703,57.2734,57.3606,137225.0
2021-06-30 12:30:00,59.17,59.23,59.11,59.16,122332.0,57.3606,57.4188,57.3025,57.3509,122332.0
2021-06-30 12:40:00,59.16,59.19,59.11,59.15,75116.0,57.3509,57.38,57.3025,57.3412,75116.0
2021-06-30 12:50:00,59.15,59.17,59.11,59.13,108524.0,57.3412,57.3606,57.3025,57.3219,108524.0
2021-06-30 13:00:00,59.14,59.16,59.05,59.07,105037.0,57.3316,57.3509,57.2443,57.2637,105037.0
2021-06-30 13:10:00,59.07,59.09,59.01,59.08,138845.0,57.2637,57.2831,57.2055,57.2734,138845.0
2021-06-30 13:20:00,59.07,59.13,59.04,59.1,77604.0,57.2637,57.3219,57.2346,57.2928,77604.0
2021-06-30 13:30:00,59.11,59.11,59.02,59.06,82923.0,57.3025,57.3025,57.2152,57.254,82923.0
2021-06-30 13:40:00,59.05,59.1,59.0,59.09,78663.0,57.2443,57.2928,57.1958,57.2831,78663.0
2021-06-30 13:50:00,59.08,59.1,59.06,59.09,66582.0,57.2734,57.2928,57.254,57.2831,66582.0
2021-06-30 14:00:00,59.1,59.14,59.06,59.08,77617.0,57.2928,57.3316,57.254,57.2734,77617.0
2021-06-30 14:10:00,59.08,59.23,59.07,59.21,125902.0,57.2734,57.4188,57.2637,57.3994,125902.0
2021-06-30 14:20:00,59.21,59.25,59.13,59.23,151869.0,57.3994,57.4382,57.3219,57.4188,151869.0
2021-06-30 14:30:00,59.23,59.24,59.18,59.22,87176.0,57.4188,57.4285,57.3703,57.4091,87176.0
2021-06-30 14:40:00,59.23,59.25,59.19,59.23,75785.0,57.4188,57.4382,57.38,57.4188,75785.0
2021-06-30 14:50:00,59.22,59.3,59.21,59.26,130867.0,57.4091,57.4867,57.3994,57.4479,130867.0
2021-06-30 15:00:00,59.26,59.3,59.21,59.23,142448.0,57.4479,57.4867,57.3994,57.4188,142448.0
2021-06-30 15:10:00,59.23,59.28,59.15,59.16,150206.0,57.4188,57.4673,57.3412,57.3509,150206.0
2021-06-30 15:20:00,59.16,59.23,59.15,59.18,211517.0,57.3509,57.4188,57.3412,57.3703,211517.0
2021-06-30 15:30:00,59.18,59.18,59.07,59.12,193228.0,57.3703,57.3703,57.2637,57.3122,193228.0
2021-06-30 15:40:00,59.12,59.15,59.09,59.1,286688.0,57.3122,57.3412,57.2831,57.2928,286688.0
2021-06-30 15:50:00,59.11,59.3,59.1,59.17,1109502.0,57.3025,57.4867,57.2928,57.3606,1109502.0
2021-07-01 09:30:00,59.44,59.73,59.31,59.33,793657.0,57.6224,57.9035,57.4964,57.5157,793657.0
2021-07-01 09:40:00,59.32,59.47,59.24,59.46,366122.0,57.5061,57.6515,57.4285,57.6418,366122.0
2021-07-01 09:50:00,59.46,59.54,59.4,59.45,306977.0,57.6418,57.7193,57.5836,57.6321,306977.0
2021-07-01 10:00:00,59.46,59.61,59.4,59.56,305758.0,57.6418,57.7872,57.5836,57.7387,305758.0
2021-07-01 10:10:00,59.57,59.58,59.39,59.57,212536.0,57.7484,57.7581,57.5739,57.7484,212536.0
2021-07-01 10:20:00,59.58,59.61,59.32,59.37,337733.0,57.7581,57.7872,57.5061,57.5545,337733.0
2021-07-01 10:30:00,59.36,59.6,59.28,59.31,909851.0,57.5448,57.7775,57.4673,57.4964,909851.0
2021-07-01 10:40:00,59.3,59.51,59.29,59.47,220519.0,57.4867,57.6902,57.477,57.6515,220519.0
2021-07-01 10:50:00,59.47,59.57,59.46,59.48,125867.0,57.6515,57.7484,57.6418,57.6612,125867.0
2021-07-01 11:00:00,59.47,59.61,59.47,59.52,147315.0,57.6515,57.7872,57.6515,57.6999,147315.0
2021-07-01 11:10:00,59.52,59.54,59.29,59.31,174055.0,57.6999,57.7193,57.477,57.4964,174055.0
2021-07-01 11:20:00,59.3,59.32,59.2,59.28,252365.0,57.4867,57.5061,57.3897,57.4673,252365.0
2021-07-01 11:30:00,59.27,59.33,59.24,59.3,161380.0,57.4576,57.5157,57.4285,57.4867,161380.0
2021-07-01 11:40:00,59.29,59.36,59.26,59.33,195099.0,57.477,57.5448,57.4479,57.5157,195099.0
2021-07-01 11:50:00,59.34,59.35,59.23,59.23,117759.0,57.5254,57.5351,57.4188,57.4188,117759.0
2021-07-01 12:00:00,59.22,59.31,59.2,59.21,183856.0,57.4091,57.4964,57.3897,57.3994,183856.0
2021-07-01 12:10:00,59.22,59.23,59.13,59.18,161119.0,57.4091,57.4188,57.3219,57.3703,161119.0
2021-07-01 12:20:00,59.18,59.23,59.12,59.21,183085.0,57.3703,57.4188,57.3122,57.3994,183085.0
2021-07-01 12:30:00,59.2,59.26,59.08,59.09,336437.0,57.3897,57.4479,57.2734,57.2831,336437.0
2021-07-01 12:40:00,59.09,59.26,59.07,59.16,768939.0,57.2831,57.4479,57.2637,57.3509,768939.0
2021-07-01 12:50:00,59.16,59.21,59.05,59.08,198970.0,57.3509,57.3994,57.2443,57.2734,198970.0
2021-07-01 13:00:00,59.07,59.09,59.0,59.07,179178.0,57.2637,57.2831,57.1958,57.2637,179178.0
2021-07-01 13:10:00,59.07,59.1,59.04,59.06,138086.0,57.2637,57.2928,57.2346,57.254,138086.0
2021-07-01 13:20:00,59.06,59.08,59.01,59.02,118777.0,57.254,57.2734,57.2055,57.2152,118777.0
2021-07-01 13:30:00,59.02,59.11,58.97,59.05,196018.0,57.2152,57.3025,57.1668,57.2443,196018.0
2021-07-01 13:40:00,59.05,59.07,58.95,58.99,173155.0,57.2443,57.2637,57.1474,57.1861,173155.0
2021-07-01 13:50:00,58.99,59.0,58.9,58.92,116611.0,57.1861,57.1958,57.0989,57.1183,116611.0
2021-07-01 14:00:00,58.93,58.93,58.82,58.83,218482.0,57.128,57.128,57.0213,57.031,218482.0
2021-07-01 14:10:00,58.82,58.89,58.77,58.89,143460.0,57.0213,57.0892,56.9729,57.0892,143460.0
2021-07-01 14:20:00,58.88,59.0,58.88,59.0,192057.0,57.0795,57.1958,57.0795,57.1958,192057.0
2021-07-01 14:30:00,58.99,59.05,58.95,58.96,134497.0,57.1861,57.2443,57.1474,57.1571,134497.0
2021-07-01 14:40:00,58.96,59.0,58.93,58.98,94074.0,57.1571,57.1958,57.128,57.1764,94074.0
2021-07-01 14:50:00,58.96,58.99,58.93,58.98,107397.0,57.1571,57.1861,57.128,57.1764,107397.0
2021-07-01 15:00:00,58.98,59.07,58.98,59.07,127758.0,57.1764,57.2637,57.1764,57.2637,127758.0
2021-07-01 15:10:00,59.08,59.16,59.03,59.05,220279.0,57.2734,57.3509,57.2249,57.2443,220279.0
2021-07-01 15:20:00,59.05,59.06,59.01,59.03,164311.0,57.2443,57.254,57.2055,57.2249,164311.0
2021-07-01 15:30:00,59.04,59.11,58.98,59.03,235024.0,57.2346,57.3025,57.1764,57.2249,235024.0
2021-07-01 15:40:00,59.04,59.1,59.01,59.05,286633.0,57.2346,57.2928,57.2055,57.2443,286633.0
2021-07-01 15:50:00,59.05,59.12,58.98,59.11,683224.0,57.2443,57.3122,57.1764,57.3025,683224.0
2021-07-02 09:30:00,59.16,59.32,58.52,58.66,758559.0,57.3509,57.5061,56.7305,56.8662,758559.0
2021-07-02 09:40:00,58.63,58.77,58.54,58.76,455337.0,56.8372,56.9729,56.7499,56.9632,455337.0
2021-07-02 09:50:00,58.77,58.85,58.65,58.83,305499.0,56.9729,57.0504,56.8565,57.031,305499.0
2021-07-02 10:00:00,58.83,58.9,58.68,58.81,272347.0,57.031,57.0989,56.8856,57.0116,272347.0
2021-07-02 10:10:00,58.8,58.81,58.65,58.68,187056.0,57.002,57.0116,56.8565,56.8856,187056.0
2021-07-02 10:20:00,58.67,58.84,58.65,58.77,331778.0,56.8759,57.0407,56.8565,56.9729,331778.0
2021-07-02 10:30:00,58.78,58.92,58.67,58.74,295530.0,56.9826,57.1183,56.8759,56.9438,295530.0
2021-07-02 10:40:00,58.73,58.8,58.68,58.76,143019.0,56.9341,57.002,56.8856,56.9632,143019.0
2021-07-02 10:50:00,58.75,58.8,58.68,58.79,154660.0,56.9535,57.002,56.8856,56.9923,154660.0
2021-07-02 11:00:00,58.79,58.86,58.75,58.85,150781.0,56.9923,57.0601,56.9535,57.0504,150781.0
2021-07-02 11:10:00,58.84,58.9,58.83,58.86,162756.0,57.0407,57.0989,57.031,57.0601,162756.0
2021-07-02 11:20:00,58.86,58.98,58.85,58.87,269919.0,57.0601,57.1764,57.0504,57.0698,269919.0
2021-07-02 11:30:00,58.88,58.98,58.86,58.98,163889.0,57.0795,57.1764,57.0601,57.1764,163889.0
2021-07-02 11:40:00,58.98,58.99,58.88,58.91,159731.0,57.1764,57.1861,57.0795,57.1086,159731.0
2021-07-02 11:50:00,58.91,58.92,58.81,58.92,154904.0,57.1086,57.1183,57.0116,57.1183,154904.0
2021-07-02 12:00:00,58.92,58.93,58.85,58.86,114308.0,57.1183,57.128,57.0504,57.0601,114308.0
2021-07-02 12:10:00,58.86,58.88,58.8,58.83,86999.0,57.0601,57.0795,57.002,57.031,86999.0
2021-07-02 12:20:00,58.82,58.86,58.76,58.86,163960.0,57.0213,57.0601,56.9632,57.0601,163960.0
2021-07-02 12:30:00,58.85,58.86,58.79,58.8,89540.0,57.0504,57.0601,56.9923,57.002,89540.0
2021-07-02 12:40:00,58.81,58.84,58.78,58.82,91260.0,57.0116,57.0407,56.9826,57.0213,91260.0
2021-07-02 12:50:00,58.82,58.87,58.79,58.8,118175.0,57.0213,57.0698,56.9923,57.002,118175.0
2021-07-02 13:00:00,58.81,58.88,58.79,58.86,150661.0,57.0116,57.0795,56.9923,57.0601,150661.0
2021-07-02 13:10:00,58.85,58.91,58.83,58.89,83261.0,57.0504,57.1086,57.031,57.0892,83261.0
2021-07-02 13:20:00,58.88,58.95,58.86,58.93,115264.0,57.0795,57.1474,57.0601,57.128,115264.0
2021-07-02 13:30:00,58.93,58.95,58.84,58.88,96574.0,57.128,57.1474,57.0407,57.0795,96574.0
2021-07-02 13:40:00,58.87,58.88,58.81,58.87,109689.0,57.0698,57.0795,57.0116,57.0698,109689.0
2021-07-02 13:50:00,58.87,58.88,58.74,58.76,167708.0,57.0698,57.0795,56.9438,56.9632,167708.0
2021-07-02 14:00:00,58.75,58.8,58.74,58.77,96727.0,56.9535,57.002,56.9438,56.9729,96727.0
2021-07-02 14:10:00,58.77,58.79,58.74,58.77,136787.0,56.9729,56.9923,56.9438,56.9729,136787.0
2021-07-02 14:20:00,58.77,58.86,58.77,58.85,211196.0,56.9729,57.0601,56.9729,57.0504,211196.0
2021-07-02 14:30:00,58.85,58.85,58.75,58.78,170474.0,57.0504,57.0504,56.9535,56.9826,170474.0
2021-07-02 14:40:00,58.79,58.84,58.78,58.84,144786.0,56.9923,57.0407,56.9826,57.0407,144786.0
2021-07-02 14:50:00,58.85,58.94,58.84,58.9,279426.0,57.0504,57.1377,57.0407,57.0989,279426.0
2021-07-02 15:00:00,58.91,58.99,58.88,58.97,162159.0,57.1086,57.1861,57.0795,57.1668,162159.0
2021-07-02 15:10:00,58.97,59.0,58.94,58.94,101461.0,57.1668,57.1958,57.1377,57.1377,101461.0
2021-07-02 15:20:00,58.94,59.04,58.93,59.02,179062.0,57.1377,57.2346,57.128,57.2152,179062.0
2021-07-02 15:30:00,59.02,59.03,58.92,58.93,156394.0,57.2152,57.2249,57.1183,57.128,156394.0
2021-07-02 15:40:00,58.92,58.95,58.88,58.91,234002.0,57.1183,57.1474,57.0795,57.1086,234002.0
2021-07-02 15:50:00,58.91,58.96,58.88,58.96,553351.0,57.1086,57.1571,57.0795,57.1571,553351.0
2021-07-06 09:30:00,58.7,58.93,57.83,57.9,1275866.0,56.905,57.128,56.0616,56.1295,1275866.0
2021-07-06 09:40:00,57.9,58.17,57.65,58.11,515893.0,56.1295,56.3912,55.8871,56.3331,515893.0
2021-07-06 09:50:00,58.1,58.12,57.95,57.96,290425.0,56.3234,56.3427,56.1779,56.1876,290425.0
2021-07-06 10:00:00,57.96,57.97,57.63,57.66,386173.0,56.1876,56.1973,55.8677,55.8968,386173.0
2021-07-06 10:10:00,57.67,57.78,57.55,57.65,432764.0,55.9065,56.0131,55.7902,55.8871,432764.0
2021-07-06 10:20:00,57.65,57.69,57.55,57.6,424301.0,55.8871,55.9259,55.7902,55.8386,424301.0
2021-07-06 10:30:00,57.6,57.6,57.28,57.3,621995.0,55.8386,55.8386,55.5284,55.5478,621995.0
2021-07-06 10:40:00,57.3,57.32,57.12,57.25,609519.0,55.5478,55.5672,55.3733,55.4993,609519.0
2021-07-06 10:50:00,57.25,57.29,57.01,57.05,380133.0,55.4993,55.5381,55.2667,55.3055,380133.0
2021-07-06 11:00:00,57.04,57.26,57.02,57.23,378794.0,55.2958,55.509,55.2764,55.48,378794.0
2021-07-06 11:10:00,57.23,57.28,57.14,57.18,260151.0,55.48,55.5284,55.3927,55.4315,260151.0
2021-07-06 11:20:00,57.18,57.24,57.14,57.23,237706.0,55.4315,55.4897,55.3927,55.48,237706.0
2021-07-06 11:30:00,57.22,57.4,57.16,57.38,238089.0,55.4703,55.6448,55.4121,55.6254,238089.0
2021-07-06 11:40:00,57.38,57.46,57.32,57.41,369666.0,55.6254,55.7029,55.5672,55.6545,369666.0
2021-07-06 11:50:00,57.41,57.42,57.21,57.3,147016.0,55.6545,55.6642,55.4606,55.5478,147016.0
2021-07-06 12:00:00,57.3,57.3,57.04,57.04,355607.0,55.5478,55.5478,55.2958,55.2958,355607.0
2021-07-06 12:10:00,57.05,57.28,57.04,57.23,197514.0,55.3055,55.5284,55.2958,55.48,197514.0
2021-07-06 12:20:00,57.23,57.24,57.04,57.15,282065.0,55.48,55.4897,55.2958,55.4024,282065.0
2021-07-06 12:30:00,57.14,57.21,57.06,57.16,202637.0,55.3927,55.4606,55.3152,55.4121,202637.0
2021-07-06 12:40:00,57.16,57.18,57.01,57.09,172346.0,55.4121,55.4315,55.2667,55.3442,172346.0
2021-07-06 12:50:00,57.1,57.13,57.05,57.13,186884.0,55.3539,55.383,55.3055,55.383,186884.0
2021-07-06 13:00:00,57.13,57.13,57.05,57.11,211224.0,55.383,55.383,55.3055,55.3636,211224.0
2021-07-06 13:10:00,57.11,57.16,57.05,57.14,165403.0,55.3636,55.4121,55.3055,55.3927,165403.0
2021-07-06 13:20:00,57.14,57.21,57.09,57.18,197745.0,55.3927,55.4606,55.3442,55.4315,197745.0
2021-07-06 13:30:00,57.17,57.18,57.1,57.16,199002.0,55.4218,55.4315,55.3539,55.4121,199002.0
2021-07-06 13:40:00,57.15,57.27,57.13,57.27,153082.0,55.4024,55.5187,55.383,55.5187,153082.0
2021-07-06 13:50:00,57.26,57.37,57.25,57.33,161916.0,55.509,55.6157,55.4993,55.5769,161916.0
2021-07-06 14:00:00,57.33,57.43,57.32,57.38,160131.0,55.5769,55.6738,55.5672,55.6254,160131.0
2021-07-06 14:10:00,57.36,57.37,57.27,57.34,127530.0,55.606,55.6157,55.5187,55.5866,127530.0
2021-07-06 14:20:00,57.34,57.38,57.32,57.34,121761.0,55.5866,55.6254,55.5672,55.5866,121761.0
2021-07-06 14:30:00,57.35,57.44,57.33,57.42,154249.0,55.5963,55.6835,55.5769,55.6642,154249.0
2021-07-06 14:40:00,57.42,57.48,57.4,57.45,135926.0,55.6642,55.7223,55.6448,55.6932,135926.0
2021-07-06 14:50:00,57.45,57.52,57.42,57.5,186095.0,55.6932,55.7611,55.6642,55.7417,186095.0
2021-07-06 15:00:00,57.5,57.59,57.48,57.57,226329.0,55.7417,55.829,55.7223,55.8096,226329.0
2021-07-06 15:10:00,57.57,57.62,57.54,57.6,133570.0,55.8096,55.858,55.7805,55.8386,133570.0
2021-07-06 15:20:00,57.6,57.65,57.55,57.61,208690.0,55.8386,55.8871,55.7902,55.8483,208690.0
2021-07-06 15:30:00,57.61,57.63,57.52,57.54,267468.0,55.8483,55.8677,55.7611,55.7805,267468.0
2021-07-06 15:40:00,57.55,57.65,57.51,57.64,271672.0,55.7902,55.8871,55.7514,55.8774,271672.0
2021-07-06 15:50:00,57.64,57.68,57.45,57.47,1272767.0,55.8774,55.9162,55.6932,55.7126,1272767.0
2021-07-07 09:30:00,57.08,57.4,56.58,57.11,830872.0,55.3345,55.6448,54.8498,55.3636,830872.0
2021-07-07 09:40:00,57.11,57.17,56.76,56.77,528742.0,55.3636,55.4218,55.0243,55.034,528742.0
2021-07-07 09:50:00,56.76,56.82,56.5,56.6,644594.0,55.0243,55.0825,54.7723,54.8692,644594.0
2021-07-07 10:00:00,56.59,56.65,56.32,56.43,477800.0,54.8595,54.9177,54.5978,54.7044,477800.0
2021-07-07 10:10:00,56.47,56.53,56.39,56.51,244731.0,54.7432,54.8014,54.6656,54.782,244731.0
2021-07-07 10:20:00,56.5,56.5,56.21,56.26,308563.0,54.7723,54.7723,54.4912,54.5396,308563.0
2021-07-07 10:30:00,56.26,56.33,56.2,56.22,428614.0,54.5396,54.6075,54.4815,54.5008,428614.0
2021-07-07 10:40:00,56.22,56.33,56.13,56.3,383564.0,54.5008,54.6075,54.4136,54.5784,383564.0
2021-07-07 10:50:00,56.31,56.58,56.25,56.45,310775.0,54.5881,54.8498,54.5299,54.7238,310775.0
2021-07-07 11:00:00,56.45,56.62,56.43,56.53,316945.0,54.7238,54.8886,54.7044,54.8014,316945.0
2021-07-07 11:10:00,56.53,56.77,56.5,56.74,378508.0,54.8014,55.034,54.7723,55.0049,378508.0
2021-07-07 11:20:00,56.74,56.87,56.71,56.86,305815.0,55.0049,55.131,54.9759,55.1213,305815.0
2021-07-07 11:30:00,56.86,57.09,56.81,57.07,351828.0,55.1213,55.3442,55.0728,55.3249,351828.0
2021-07-07 11:40:00,57.08,57.08,56.74,56.84,299345.0,55.3345,55.3345,55.0049,55.1019,299345.0
2021-07-07 11:50:00,56.83,56.88,56.68,56.71,185064.0,55.0922,55.1407,54.9468,54.9759,185064.0
2021-07-07 12:00:00,56.71,56.77,56.66,56.7,151606.0,54.9759,55.034,54.9274,54.9662,151606.0
2021-07-07 12:10:00,56.69,56.84,56.67,56.8,129274.0,54.9565,55.1019,54.9371,55.0631,129274.0
2021-07-07 12:20:00,56.8,56.88,56.8,56.81,129089.0,55.0631,55.1407,55.0631,55.0728,129089.0
2021-07-07 12:30:00,56.81,56.89,56.78,56.87,204663.0,55.0728,55.1504,55.0437,55.131,204663.0
2021-07-07 12:40:00,56.87,56.89,56.81,56.85,154990.0,55.131,55.1504,55.0728,55.1116,154990.0
2021-07-07 12:50:00,56.85,56.9,56.8,56.85,172272.0,55.1116,55.1601,55.0631,55.1116,172272.0
2021-07-07 13:00:00,56.85,56.88,56.82,56.84,88445.0,55.1116,55.1407,55.0825,55.1019,88445.0
2021-07-07 13:10:00,56.84,56.86,56.71,56.76,219960.0,55.1019,55.1213,54.9759,55.0243,219960.0
2021-07-07 13:20:00,56.77,56.77,56.61,56.64,142691.0,55.034,55.034,54.8789,54.908,142691.0
2021-07-07 13:30:00,56.65,56.79,56.63,56.76,125932.0,54.9177,55.0534,54.8983,55.0243,125932.0
2021-07-07 13:40:00,56.75,56.85,56.72,56.84,163522.0,55.0146,55.1116,54.9856,55.1019,163522.0
2021-07-07 13:50:00,56.84,56.84,56.66,56.72,126208.0,55.1019,55.1019,54.9274,54.9856,126208.0
2021-07-07 14:00:00,56.7,56.86,56.7,56.85,123694.0,54.9662,55.1213,54.9662,55.1116,123694.0
2021-07-07 14:10:00,56.85,56.85,56.73,56.84,99262.0,55.1116,55.1116,54.9953,55.1019,99262.0
2021-07-07 14:20:00,56.83,56.83,56.6,56.6,119971.0,55.0922,55.0922,54.8692,54.8692,119971.0
2021-07-07 14:30:00,56.59,56.61,56.5,56.53,179063.0,54.8595,54.8789,54.7723,54.8014,179063.0
2021-07-07 14:40:00,56.53,56.76,56.51,56.73,206438.0,54.8014,55.0243,54.782,54.9953,206438.0
2021-07-07 14:50:00,56.73,56.81,56.68,56.73,107298.0,54.9953,55.0728,54.9468,54.9953,107298.0
2021-07-07 15:00:00,56.73,56.77,56.62,56.75,160934.0,54.9953,55.034,54.8886,55.0146,160934.0
2021-07-07 15:10:00,56.76,56.77,56.65,56.66,174224.0,55.0243,55.034,54.9177,54.9274,174224.0
2021-07-07 15:20:00,56.67,56.73,56.63,56.7,170494.0,54.9371,54.9953,54.8983,54.9662,170494.0
2021-07-07 15:30:00,56.7,56.74,56.63,56.72,174868.0,54.9662,55.0049,54.8983,54.9856,174868.0
2021-07-07 15:40:00,56.73,56.75,56.66,56.67,302222.0,54.9953,55.0146,54.9274,54.9371,302222.0
2021-07-07 15:50:00,56.67,56.7,56.57,56.6,986125.0,54.9371,54.9662,54.8401,54.8692,986125.0
2021-07-08 09:30:00,55.38,55.79,55.08,55.24,1168658.0,53.6865,54.084,53.3957,53.5508,1168658.0
2021-07-08 09:40:00,55.23,55.28,54.86,55.21,945557.0,53.5411,53.5896,53.1824,53.5217,945557.0
2021-07-08 09:50:00,55.22,55.45,55.06,55.22,544902.0,53.5314,53.7544,53.3763,53.5314,544902.0
2021-07-08 10:00:00,55.25,55.51,55.0,55.38,597237.0,53.5605,53.8126,53.3182,53.6865,597237.0
2021-07-08 10:10:00,55.37,55.62,55.35,55.48,450088.0,53.6768,53.9192,53.6574,53.7835,450088.0
2021-07-08 10:20:00,55.46,55.57,55.23,55.56,477307.0,53.7641,53.8707,53.5411,53.861,477307.0
2021-07-08 10:30:00,55.56,55.84,55.53,55.82,358558.0,53.861,54.1325,53.8319,54.1131,358558.0
2021-07-08 10:40:00,55.84,55.89,55.67,55.74,234527.0,54.1325,54.1809,53.9677,54.0355,234527.0
2021-07-08 10:50:00,55.73,55.92,55.68,55.76,228576.0,54.0258,54.21,53.9774,54.0549,228576.0
2021-07-08 11:00:00,55.76,56.1,55.74,56.04,290399.0,54.0549,54.3845,54.0355,54.3264,290399.0
2021-07-08 11:10:00,56.05,56.06,55.84,55.98,165159.0,54.336,54.3457,54.1325,54.2682,165159.0
2021-07-08 11:20:00,55.98,56.08,55.96,56.0,240410.0,54.2682,54.3651,54.2488,54.2876,240410.0
2021-07-08 11:30:00,56.0,56.18,55.96,56.17,265625.0,54.2876,54.4621,54.2488,54.4524,265625.0
2021-07-08 11:40:00,56.17,56.36,56.11,56.31,262069.0,54.4524,54.6366,54.3942,54.5881,262069.0
2021-07-08 11:50:00,56.3,56.43,56.27,56.39,386617.0,54.5784,54.7044,54.5493,54.6656,386617.0
2021-07-08 12:00:00,56.38,56.56,56.37,56.51,372000.0,54.656,54.8304,54.6463,54.782,372000.0
2021-07-08 12:10:00,56.52,56.54,56.41,56.45,192032.0,54.7917,54.8111,54.685,54.7238,192032.0
2021-07-08 12:20:00,56.45,56.53,56.4,56.48,255794.0,54.7238,54.8014,54.6753,54.7529,255794.0
2021-07-08 12:30:00,56.48,56.54,56.44,56.51,225921.0,54.7529,54.8111,54.7141,54.782,225921.0
2021-07-08 12:40:00,56.51,56.59,56.47,56.58,105267.0,54.782,54.8595,54.7432,54.8498,105267.0
2021-07-08 12:50:00,56.58,56.59,56.49,56.56,101453.0,54.8498,54.8595,54.7626,54.8304,101453.0
2021-07-08 13:00:00,56.57,56.57,56.49,56.52,72017.0,54.8401,54.8401,54.7626,54.7917,72017.0
2021-07-08 13:10:00,56.52,56.52,56.25,56.3,209658.0,54.7917,54.7917,54.5299,54.5784,209658.0
2021-07-08 13:20:00,56.3,56.35,56.2,56.32,169751.0,54.5784,54.6269,54.4815,54.5978,169751.0
2021-07-08 13:30:00,56.32,56.33,56.25,56.26,133537.0,54.5978,54.6075,54.5299,54.5396,133537.0
2021-07-08 13:40:00,56.25,56.26,56.12,56.12,120396.0,54.5299,54.5396,54.4039,54.4039,120396.0
2021-07-08 13:50:00,56.13,56.16,56.02,56.04,229419.0,54.4136,54.4427,54.307,54.3264,229419.0
2021-07-08 14:00:00,56.04,56.06,55.95,55.96,145244.0,54.3264,54.3457,54.2391,54.2488,145244.0
2021-07-08 14:10:00,55.97,56.1,55.89,55.91,137259.0,54.2585,54.3845,54.1809,54.2003,137259.0
2021-07-08 14:20:00,55.91,55.96,55.81,55.84,136630.0,54.2003,54.2488,54.1034,54.1325,136630.0
2021-07-08 14:30:00,55.83,55.9,55.8,55.89,106232.0,54.1228,54.1906,54.0937,54.1809,106232.0
2021-07-08 14:40:00,55.89,55.9,55.78,55.82,119930.0,54.1809,54.1906,54.0743,54.1131,119930.0
2021-07-08 14:50:00,55.83,55.88,55.77,55.84,125331.0,54.1228,54.1712,54.0646,54.1325,125331.0
2021-07-08 15:00:00,55.84,55.94,55.81,55.84,183563.0,54.1325,54.2294,54.1034,54.1325,183563.0
2021-07-08 15:10:00,55.84,55.84,55.7,55.8,182578.0,54.1325,54.1325,53.9967,54.0937,182578.0
2021-07-08 15:20:00,55.81,55.91,55.8,55.84,129518.0,54.1034,54.2003,54.0937,54.1325,129518.0
2021-07-08 15:30:00,55.84,55.99,55.83,55.94,212534.0,54.1325,54.2779,54.1228,54.2294,212534.0
2021-07-08 15:40:00,55.93,55.95,55.85,55.88,285275.0,54.2197,54.2391,54.1422,54.1712,285275.0
2021-07-08 15:50:00,55.87,56.07,55.85,56.07,730869.0,54.1615,54.3554,54.1422,54.3554,730869.0
2021-07-09 09:30:00,58.8,58.92,57.92,58.42,2597163.0,57.002,57.1183,56.1489,56.6336,2597163.0
2021-07-09 09:40:00,58.43,58.64,58.02,58.16,1347099.0,56.6433,56.8468,56.2458,56.3815,1347099.0
2021-07-09 09:50:00,58.19,58.34,58.02,58.23,724053.0,56.4106,56.556,56.2458,56.4494,724053.0
2021-07-09 10:00:00,58.23,58.71,58.22,58.44,1043660.0,56.4494,56.9147,56.4397,56.653,1043660.0
2021-07-09 10:10:00,58.44,58.63,58.43,58.5,687776.0,56.653,56.8372,56.6433,56.7111,687776.0
2021-07-09 10:20:00,58.5,58.61,58.28,58.38,573369.0,56.7111,56.8178,56.4979,56.5948,573369.0
2021-07-09 10:30:00,58.39,58.54,58.17,58.2,650396.0,56.6045,56.7499,56.3912,56.4203,650396.0
2021-07-09 10:40:00,58.19,58.29,58.07,58.15,607267.0,56.4106,56.5075,56.2943,56.3718,607267.0
2021-07-09 10:50:00,58.16,58.19,57.88,57.95,728365.0,56.3815,56.4106,56.1101,56.1779,728365.0
2021-07-09 11:00:00,57.96,58.17,57.93,58.11,351089.0,56.1876,56.3912,56.1586,56.3331,351089.0
2021-07-09 11:10:00,58.11,58.27,58.01,58.08,324467.0,56.3331,56.4882,56.2361,56.304,324467.0
2021-07-09 11:20:00,58.08,58.16,57.93,58.03,423571.0,56.304,56.3815,56.1586,56.2555,423571.0
2021-07-09 11:30:00,58.03,58.19,58.01,58.17,316484.0,56.2555,56.4106,56.2361,56.3912,316484.0
2021-07-09 11:40:00,58.17,58.25,58.08,58.16,339440.0,56.3912,56.4688,56.304,56.3815,339440.0
2021-07-09 11:50:00,58.15,58.22,58.08,58.18,279692.0,56.3718,56.4397,56.304,56.4009,279692.0
2021-07-09 12:00:00,58.18,58.29,58.11,58.28,286480.0,56.4009,56.5075,56.3331,56.4979,286480.0
2021-07-09 12:10:00,58.28,58.35,58.21,58.27,256499.0,56.4979,56.5657,56.43,56.4882,256499.0
2021-07-09 12:20:00,58.28,58.32,58.21,58.29,451328.0,56.4979,56.5366,56.43,56.5075,451328.0
2021-07-09 12:30:00,58.29,58.47,58.2,58.44,1401455.0,56.5075,56.682,56.4203,56.653,1401455.0
2021-07-09 12:40:00,58.44,58.56,58.43,58.44,390036.0,56.653,56.7693,56.6433,56.653,390036.0
2021-07-09 12:50:00,58.45,58.56,58.43,58.51,459905.0,56.6627,56.7693,56.6433,56.7208,459905.0
2021-07-09 13:00:00,58.51,58.67,58.47,58.64,354045.0,56.7208,56.8759,56.682,56.8468,354045.0
2021-07-09 13:10:00,58.63,58.71,58.58,58.67,346653.0,56.8372,56.9147,56.7887,56.8759,346653.0
2021-07-09 13:20:00,58.66,58.71,58.62,58.66,176854.0,56.8662,56.9147,56.8275,56.8662,176854.0
2021-07-09 13:30:00,58.65,58.67,58.56,58.57,302301.0,56.8565,56.8759,56.7693,56.779,302301.0
2021-07-09 13:40:00,58.57,58.73,58.57,58.72,281379.0,56.779,56.9341,56.779,56.9244,281379.0
2021-07-09 13:50:00,58.72,58.74,58.64,58.7,298678.0,56.9244,56.9438,56.8468,56.905,298678.0
2021-07-09 14:00:00,58.7,58.72,58.64,58.68,236160.0,56.905,56.9244,56.8468,56.8856,236160.0
2021-07-09 14:10:00,58.68,58.85,58.63,58.84,516883.0,56.8856,57.0504,56.8372,57.0407,516883.0
2021-07-09 14:20:00,58.85,58.86,58.76,58.83,273566.0,57.0504,57.0601,56.9632,57.031,273566.0
2021-07-09 14:30:00,58.82,58.84,58.76,58.84,205894.0,57.0213,57.0407,56.9632,57.0407,205894.0
2021-07-09 14:40:00,58.84,58.86,58.76,58.8,231911.0,57.0407,57.0601,56.9632,57.002,231911.0
2021-07-09 14:50:00,58.8,58.88,58.8,58.86,266206.0,57.002,57.0795,57.002,57.0601,266206.0
2021-07-09 15:00:00,58.87,58.89,58.76,58.78,221067.0,57.0698,57.0892,56.9632,56.9826,221067.0
2021-07-09 15:10:00,58.78,58.84,58.72,58.82,279080.0,56.9826,57.0407,56.9244,57.0213,279080.0
2021-07-09 15:20:00,58.82,58.85,58.78,58.79,239511.0,57.0213,57.0504,56.9826,56.9923,239511.0
2021-07-09 15:30:00,58.79,58.89,58.77,58.86,364635.0,56.9923,57.0892,56.9729,57.0601,364635.0
2021-07-09 15:40:00,58.86,58.88,58.72,58.76,599996.0,57.0601,57.0795,56.9244,56.9632,599996.0
2021-07-09 15:50:00,58.77,58.85,58.71,58.77,1348884.0,56.9729,57.0504,56.9147,56.9729,1348884.0
2021-07-12 09:30:00,58.56,58.63,57.83,58.12,1228692.0,56.7693,56.8372,56.0616,56.3427,1228692.0
2021-07-12 09:40:00,58.12,58.23,57.82,58.19,635030.0,56.3427,56.4494,56.0519,56.4106,635030.0
2021-07-12 09:50:00,58.2,58.58,58.12,58.56,361467.0,56.4203,56.7887,56.3427,56.7693,361467.0
2021-07-12 10:00:00,58.57,58.9,58.54,58.83,555990.0,56.779,57.0989,56.7499,57.031,555990.0
2021-07-12 10:10:00,58.82,58.85,58.6,58.73,345357.0,57.0213,57.0504,56.8081,56.9341,345357.0
2021-07-12 10:20:00,58.73,58.79,58.55,58.73,220464.0,56.9341,56.9923,56.7596,56.9341,220464.0
2021-07-12 10:30:00,58.74,58.89,58.63,58.74,262323.0,56.9438,57.0892,56.8372,56.9438,262323.0
2021-07-12 10:40:00,58.75,58.8,58.49,58.52,246062.0,56.9535,57.002,56.7014,56.7305,246062.0
2021-07-12 10:50:00,58.53,58.61,58.47,58.61,338946.0,56.7402,56.8178,56.682,56.8178,338946.0
2021-07-12 11:00:00,58.62,58.81,58.55,58.75,256504.0,56.8275,57.0116,56.7596,56.9535,256504.0
2021-07-12 11:10:00,58.75,58.75,58.63,58.73,216212.0,56.9535,56.9535,56.8372,56.9341,216212.0
2021-07-12 11:20:00,58.73,58.91,58.72,58.9,238985.0,56.9341,57.1086,56.9244,57.0989,238985.0
2021-07-12 11:30:00,58.9,58.91,58.76,58.81,233047.0,57.0989,57.1086,56.9632,57.0116,233047.0
2021-07-12 11:40:00,58.82,58.85,58.73,58.83,186952.0,57.0213,57.0504,56.9341,57.031,186952.0
2021-07-12 11:50:00,58.83,58.86,58.75,58.84,152637.0,57.031,57.0601,56.9535,57.0407,152637.0
2021-07-12 12:00:00,58.84,59.11,58.81,59.11,257117.0,57.0407,57.3025,57.0116,57.3025,257117.0
2021-07-12 12:10:00,59.11,59.13,59.02,59.03,204914.0,57.3025,57.3219,57.2152,57.2249,204914.0
2021-07-12 12:20:00,59.02,59.11,58.98,59.07,194085.0,57.2152,57.3025,57.1764,57.2637,194085.0
2021-07-12 12:30:00,59.07,59.11,59.0,59.04,126762.0,57.2637,57.3025,57.1958,57.2346,126762.0
2021-07-12 12:40:00,59.04,59.08,59.0,59.05,137276.0,57.2346,57.2734,57.1958,57.2443,137276.0
2021-07-12 12:50:00,59.04,59.04,58.88,58.98,183918.0,57.2346,57.2346,57.0795,57.1764,183918.0
2021-07-12 13:00:00,58.98,59.02,58.86,58.86,114249.0,57.1764,57.2152,57.0601,57.0601,114249.0
2021-07-12 13:10:00,58.86,58.92,58.75,58.79,143159.0,57.0601,57.1183,56.9535,56.9923,143159.0
2021-07-12 13:20:00,58.79,58.95,58.79,58.94,91920.0,56.9923,57.1474,56.9923,57.1377,91920.0
2021-07-12 13:30:00,58.94,59.02,58.92,58.99,84133.0,57.1377,57.2152,57.1183,57.1861,84133.0
2021-07-12 13:40:00,58.99,59.05,58.95,58.96,66432.0,57.1861,57.2443,57.1474,57.1571,66432.0
2021-07-12 13:50:00,58.97,59.02,58.94,58.98,81649.0,57.1668,57.2152,57.1377,57.1764,81649.0
2021-07-12 14:00:00,58.99,59.06,58.99,59.02,54213.0,57.1861,57.254,57.1861,57.2152,54213.0
2021-07-12 14:10:00,59.02,59.03,58.96,59.01,112036.0,57.2152,57.2249,57.1571,57.2055,112036.0
2021-07-12 14:20:00,59.01,59.11,59.0,59.1,113556.0,57.2055,57.3025,57.1958,57.2928,113556.0
2021-07-12 14:30:00,59.1,59.12,59.01,59.07,96133.0,57.2928,57.3122,57.2055,57.2637,96133.0
2021-07-12 14:40:00,59.07,59.11,59.02,59.04,85835.0,57.2637,57.3025,57.2152,57.2346,85835.0
2021-07-12 14:50:00,59.04,59.11,59.02,59.11,77530.0,57.2346,57.3025,57.2152,57.3025,77530.0
2021-07-12 15:00:00,59.11,59.13,59.04,59.05,123819.0,57.3025,57.3219,57.2346,57.2443,123819.0
2021-07-12 15:10:00,59.05,59.07,59.01,59.04,86304.0,57.2443,57.2637,57.2055,57.2346,86304.0
2021-07-12 15:20:00,59.03,59.15,59.02,59.14,151059.0,57.2249,57.3412,57.2152,57.3316,151059.0
2021-07-12 15:30:00,59.14,59.17,58.97,59.0,244603.0,57.3316,57.3606,57.1668,57.1958,244603.0
2021-07-12 15:40:00,59.0,59.02,58.82,58.91,323056.0,57.1958,57.2152,57.0213,57.1086,323056.0
2021-07-12 15:50:00,58.92,59.07,58.9,58.99,866404.0,57.1183,57.2637,57.0989,57.1861,866404.0
2021-07-13 09:30:00,59.04,59.07,58.71,59.06,578869.0,57.2346,57.2637,56.9147,57.254,578869.0
2021-07-13 09:40:00,59.07,59.25,58.98,59.18,387155.0,57.2637,57.4382,57.1764,57.3703,387155.0
2021-07-13 09:50:00,59.18,59.18,58.75,58.8,284875.0,57.3703,57.3703,56.9535,57.002,284875.0
2021-07-13 10:00:00,58.81,58.81,58.56,58.59,377243.0,57.0116,57.0116,56.7693,56.7984,377243.0
2021-07-13 10:10:00,58.57,58.78,58.52,58.7,199836.0,56.779,56.9826,56.7305,56.905,199836.0
2021-07-13 10:20:00,58.69,58.8,58.57,58.58,245045.0,56.8953,57.002,56.779,56.7887,245045.0
2021-07-13 10:30:00,58.59,58.61,58.45,58.5,240244.0,56.7984,56.8178,56.6627,56.7111,240244.0
2021-07-13 10:40:00,58.5,58.56,58.25,58.28,343194.0,56.7111,56.7693,56.4688,56.4979,343194.0
2021-07-13 10:50:00,58.27,58.42,58.26,58.35,233955.0,56.4882,56.6336,56.4785,56.5657,233955.0
2021-07-13 11:00:00,58.36,58.47,58.29,58.4,248887.0,56.5754,56.682,56.5075,56.6142,248887.0
2021-07-13 11:10:00,58.39,58.43,58.35,58.35,138474.0,56.6045,56.6433,56.5657,56.5657,138474.0
2021-07-13 11:20:00,58.36,58.45,58.31,58.4,144896.0,56.5754,56.6627,56.5269,56.6142,144896.0
2021-07-13 11:30:00,58.39,58.45,58.28,58.42,210893.0,56.6045,56.6627,56.4979,56.6336,210893.0
2021-07-13 11:40:00,58.43,58.53,58.39,58.52,187896.0,56.6433,56.7402,56.6045,56.7305,187896.0
2021-07-13 11:50:00,58.53,58.61,58.47,58.57,151793.0,56.7402,56.8178,56.682,56.779,151793.0
2021-07-13 12:00:00,58.56,58.69,58.56,58.66,212610.0,56.7693,56.8953,56.7693,56.8662,212610.0
2021-07-13 12:10:00,58.66,58.69,58.51,58.51,104735.0,56.8662,56.8953,56.7208,56.7208,104735.0
2021-07-13 12:20:00,58.51,58.55,58.46,58.5,144396.0,56.7208,56.7596,56.6723,56.7111,144396.0
2021-07-13 12:30:00,58.5,58.5,58.41,58.44,72776.0,56.7111,56.7111,56.6239,56.653,72776.0
2021-07-13 12:40:00,58.45,59.26,58.45,58.94,3029848.0,56.6627,57.4479,56.6627,57.1377,3029848.0
2021-07-13 12:50:00,58.94,59.05,58.79,59.0,989085.0,57.1377,57.2443,56.9923,57.1958,989085.0
2021-07-13 13:00:00,59.01,59.1,58.98,59.07,475584.0,57.2055,57.2928,57.1764,57.2637,475584.0
2021-07-13 13:10:00,59.06,59.06,58.86,58.87,197697.0,57.254,57.254,57.0601,57.0698,197697.0
2021-07-13 13:20:00,58.87,59.04,58.87,59.01,250142.0,57.0698,57.2346,57.0698,57.2055,250142.0
2021-07-13 13:30:00,59.02,59.02,58.84,58.93,191369.0,57.2152,57.2152,57.0407,57.128,191369.0
2021-07-13 13:40:00,58.93,59.02,58.89,58.98,191566.0,57.128,57.2152,57.0892,57.1764,191566.0
2021-07-13 13:50:00,58.98,59.02,58.89,59.01,126076.0,57.1764,57.2152,57.0892,57.2055,126076.0
2021-07-13 14:00:00,59.0,59.11,58.93,59.06,227484.0,57.1958,57.3025,57.128,57.254,227484.0
2021-07-13 14:10:00,59.07,59.17,59.04,59.14,209749.0,57.2637,57.3606,57.2346,57.3316,209749.0
2021-07-13 14:20:00,59.14,59.16,59.06,59.1,171690.0,57.3316,57.3509,57.254,57.2928,171690.0
2021-07-13 14:30:00,59.1,59.1,59.0,59.01,142847.0,57.2928,57.2928,57.1958,57.2055,142847.0
2021-07-13 14:40:00,59.02,59.03,58.84,58.91,184066.0,57.2152,57.2249,57.0407,57.1086,184066.0
2021-07-13 14:50:00,58.91,58.91,58.82,58.89,165393.0,57.1086,57.1086,57.0213,57.0892,165393.0
2021-07-13 15:00:00,58.88,58.97,58.86,58.88,135158.0,57.0795,57.1668,57.0601,57.0795,135158.0
2021-07-13 15:10:00,58.88,58.89,58.78,58.84,118447.0,57.0795,57.0892,56.9826,57.0407,118447.0
2021-07-13 15:20:00,58.85,58.88,58.74,58.82,254902.0,57.0504,57.0795,56.9438,57.0213,254902.0
2021-07-13 15:30:00,58.81,58.87,58.75,58.79,200660.0,57.0116,57.0698,56.9535,56.9923,200660.0
2021-07-13 15:40:00,58.79,58.86,58.76,58.78,160883.0,56.9923,57.0601,56.9632,56.9826,160883.0
2021-07-13 15:50:00,58.78,58.79,58.67,58.73,628629.0,56.9826,56.9923,56.8759,56.9341,628629.0
2021-07-14 09:30:00,58.89,59.35,58.74,59.34,809569.0,57.0892,57.5351,56.9438,57.5254,809569.0
2021-07-14 09:40:00,59.34,59.36,58.86,58.94,536512.0,57.5254,57.5448,57.0601,57.1377,536512.0
2021-07-14 09:50:00,58.92,58.94,58.65,58.69,342767.0,57.1183,57.1377,56.8565,56.8953,342767.0
2021-07-14 10:00:00,58.69,58.73,58.45,58.59,342337.0,56.8953,56.9341,56.6627,56.7984,342337.0
2021-07-14 10:10:00,58.59,58.69,58.54,58.64,193662.0,56.7984,56.8953,56.7499,56.8468,193662.0
2021-07-14 10:20:00,58.63,58.66,58.36,58.39,291832.0,56.8372,56.8662,56.5754,56.6045,291832.0
2021-07-14 10:30:00,58.4,58.41,58.19,58.25,362164.0,56.6142,56.6239,56.4106,56.4688,362164.0
2021-07-14 10:40:00,58.24,58.53,58.24,58.51,397155.0,56.4591,56.7402,56.4591,56.7208,397155.0
2021-07-14 10:50:00,58.52,58.56,58.38,58.38,292854.0,56.7305,56.7693,56.5948,56.5948,292854.0
2021-07-14 11:00:00,58.38,58.38,58.07,58.09,353633.0,56.5948,56.5948,56.2943,56.3137,353633.0
2021-07-14 11:10:00,58.09,58.28,58.08,58.22,179979.0,56.3137,56.4979,56.304,56.4397,179979.0
2021-07-14 11:20:00,58.21,58.23,58.0,58.05,269288.0,56.43,56.4494,56.2264,56.2749,269288.0
2021-07-14 11:30:00,58.05,58.17,58.0,58.05,231921.0,56.2749,56.3912,56.2264,56.2749,231921.0
2021-07-14 11:40:00,58.04,58.04,57.7,57.78,616306.0,56.2652,56.2652,55.9356,56.0131,616306.0
2021-07-14 11:50:00,57.78,57.93,57.77,57.91,207870.0,56.0131,56.1586,56.0034,56.1392,207870.0
2021-07-14 12:00:00,57.91,58.14,57.89,58.05,199605.0,56.1392,56.3621,56.1198,56.2749,199605.0
2021-07-14 12:10:00,58.05,58.13,57.97,58.02,134178.0,56.2749,56.3524,56.1973,56.2458,134178.0
2021-07-14 12:20:00,58.02,58.15,58.0,58.14,91449.0,56.2458,56.3718,56.2264,56.3621,91449.0
2021-07-14 12:30:00,58.14,58.26,58.09,58.19,157301.0,56.3621,56.4785,56.3137,56.4106,157301.0
2021-07-14 12:40:00,58.21,58.26,58.15,58.2,118781.0,56.43,56.4785,56.3718,56.4203,118781.0
2021-07-14 12:50:00,58.21,58.28,58.17,58.28,130056.0,56.43,56.4979,56.3912,56.4979,130056.0
2021-07-14 13:00:00,58.27,58.29,58.16,58.16,110932.0,56.4882,56.5075,56.3815,56.3815,110932.0
2021-07-14 13:10:00,58.16,58.19,58.04,58.05,126171.0,56.3815,56.4106,56.2652,56.2749,126171.0
2021-07-14 13:20:00,58.04,58.12,58.0,58.11,75441.0,56.2652,56.3427,56.2264,56.3331,75441.0
2021-07-14 13:30:00,58.11,58.18,58.06,58.07,166728.0,56.3331,56.4009,56.2846,56.2943,166728.0
2021-07-14 13:40:00,58.07,58.13,58.01,58.05,110477.0,56.2943,56.3524,56.2361,56.2749,110477.0
2021-07-14 13:50:00,58.05,58.1,58.04,58.07,68334.0,56.2749,56.3234,56.2652,56.2943,68334.0
2021-07-14 14:00:00,58.07,58.13,57.99,58.03,104114.0,56.2943,56.3524,56.2167,56.2555,104114.0
2021-07-14 14:10:00,58.03,58.13,57.97,57.98,171159.0,56.2555,56.3524,56.1973,56.207,171159.0
2021-07-14 14:20:00,57.98,58.02,57.91,58.01,206822.0,56.207,56.2458,56.1392,56.2361,206822.0
2021-07-14 14:30:00,58.01,58.05,57.94,58.02,102551.0,56.2361,56.2749,56.1683,56.2458,102551.0
2021-07-14 14:40:00,58.03,58.04,57.96,58.01,83110.0,56.2555,56.2652,56.1876,56.2361,83110.0
2021-07-14 14:50:00,58.01,58.04,57.94,57.96,66551.0,56.2361,56.2652,56.1683,56.1876,66551.0
2021-07-14 15:00:00,57.95,58.12,57.95,58.08,112684.0,56.1779,56.3427,56.1779,56.304,112684.0
2021-07-14 15:10:00,58.08,58.11,58.01,58.05,123413.0,56.304,56.3331,56.2361,56.2749,123413.0
2021-07-14 15:20:00,58.05,58.1,58.01,58.04,145215.0,56.2749,56.3234,56.2361,56.2652,145215.0
2021-07-14 15:30:00,58.04,58.05,57.9,57.97,301431.0,56.2652,56.2749,56.1295,56.1973,301431.0
2021-07-14 15:40:00,57.97,58.0,57.86,58.0,333698.0,56.1973,56.2264,56.0907,56.2264,333698.0
2021-07-14 15:50:00,57.99,58.09,57.93,58.02,790383.0,56.2167,56.3137,56.1586,56.2458,790383.0
2021-07-15 09:30:00,57.12,57.63,56.79,57.49,1060834.0,55.3733,55.8677,55.0534,55.732,1060834.0
2021-07-15 09:40:00,57.49,57.51,57.22,57.39,307914.0,55.732,55.7514,55.4703,55.6351,307914.0
2021-07-15 09:50:00,57.39,57.57,57.31,57.53,230134.0,55.6351,55.8096,55.5575,55.7708,230134.0
2021-07-15 10:00:00,57.53,57.69,57.3,57.37,381624.0,55.7708,55.9259,55.5478,55.6157,381624.0
2021-07-15 10:10:00,57.36,57.4,57.22,57.28,400032.0,55.606,55.6448,55.4703,55.5284,400032.0
2021-07-15 10:20:00,57.29,57.34,57.12,57.26,312673.0,55.5381,55.5866,55.3733,55.509,312673.0
2021-07-15 10:30:00,57.25,57.28,57.05,57.16,215661.0,55.4993,55.5284,55.3055,55.4121,215661.0
2021-07-15 10:40:00,57.14,57.2,57.05,57.16,168729.0,55.3927,55.4509,55.3055,55.4121,168729.0
2021-07-15 10:50:00,57.15,57.29,57.12,57.27,183652.0,55.4024,55.5381,55.3733,55.5187,183652.0
2021-07-15 11:00:00,57.27,57.31,57.07,57.1,211197.0,55.5187,55.5575,55.3249,55.3539,211197.0
2021-07-15 11:10:00,57.09,57.1,56.99,57.03,250998.0,55.3442,55.3539,55.2473,55.2861,250998.0
2021-07-15 11:20:00,57.03,57.15,57.01,57.14,178146.0,55.2861,55.4024,55.2667,55.3927,178146.0
2021-07-15 11:30:00,57.15,57.38,57.1,57.33,208003.0,55.4024,55.6254,55.3539,55.5769,208003.0
2021-07-15 11:40:00,57.32,57.42,57.3,57.4,122660.0,55.5672,55.6642,55.5478,55.6448,122660.0
2021-07-15 11:50:00,57.41,57.46,57.37,57.4,119760.0,55.6545,55.7029,55.6157,55.6448,119760.0
2021-07-15 12:00:00,57.4,57.44,57.18,57.2,103623.0,55.6448,55.6835,55.4315,55.4509,103623.0
2021-07-15 12:10:00,57.18,57.36,57.16,57.17,111323.0,55.4315,55.606,55.4121,55.4218,111323.0
2021-07-15 12:20:00,57.18,57.26,57.12,57.18,105613.0,55.4315,55.509,55.3733,55.4315,105613.0
2021-07-15 12:30:00,57.18,57.22,57.08,57.13,245291.0,55.4315,55.4703,55.3345,55.383,245291.0
2021-07-15 12:40:00,57.12,57.26,57.11,57.2,102758.0,55.3733,55.509,55.3636,55.4509,102758.0
2021-07-15 12:50:00,57.2,57.21,57.05,57.09,108433.0,55.4509,55.4606,55.3055,55.3442,108433.0
2021-07-15 13:00:00,57.08,57.1,57.01,57.08,139896.0,55.3345,55.3539,55.2667,55.3345,139896.0
2021-07-15 13:10:00,57.07,57.09,56.93,56.93,112042.0,55.3249,55.3442,55.1891,55.1891,112042.0
2021-07-15 13:20:00,56.94,57.03,56.84,56.86,248045.0,55.1988,55.2861,55.1019,55.1213,248045.0
2021-07-15 13:30:00,56.87,56.87,56.75,56.78,309969.0,55.131,55.131,55.0146,55.0437,309969.0
2021-07-15 13:40:00,56.79,56.84,56.66,56.74,248156.0,55.0534,55.1019,54.9274,55.0049,248156.0
2021-07-15 13:50:00,56.74,56.75,56.59,56.61,217656.0,55.0049,55.0146,54.8595,54.8789,217656.0
2021-07-15 14:00:00,56.61,56.9,56.59,56.88,206526.0,54.8789,55.1601,54.8595,55.1407,206526.0
2021-07-15 14:10:00,56.88,56.89,56.75,56.85,279069.0,55.1407,55.1504,55.0146,55.1116,279069.0
2021-07-15 14:20:00,56.84,56.92,56.78,56.91,181519.0,55.1019,55.1794,55.0437,55.1697,181519.0
2021-07-15 14:30:00,56.91,56.96,56.86,56.89,280277.0,55.1697,55.2182,55.1213,55.1504,280277.0
2021-07-15 14:40:00,56.9,56.96,56.86,56.95,211997.0,55.1601,55.2182,55.1213,55.2085,211997.0
2021-07-15 14:50:00,56.96,56.98,56.91,56.95,143330.0,55.2182,55.2376,55.1697,55.2085,143330.0
2021-07-15 15:00:00,56.94,57.01,56.92,57.01,114013.0,55.1988,55.2667,55.1794,55.2667,114013.0
2021-07-15 15:10:00,57.01,57.07,56.95,57.05,204019.0,55.2667,55.3249,55.2085,55.3055,204019.0
2021-07-15 15:20:00,57.05,57.1,56.98,57.06,151133.0,55.3055,55.3539,55.2376,55.3152,151133.0
2021-07-15 15:30:00,57.06,57.12,56.99,57.0,294045.0,55.3152,55.3733,55.2473,55.257,294045.0
2021-07-15 15:40:00,57.01,57.04,56.93,56.95,236306.0,55.2667,55.2958,55.1891,55.2085,236306.0
2021-07-15 15:50:00,56.95,57.05,56.9,56.96,768387.0,55.2085,55.3055,55.1601,55.2182,768387.0
2021-07-16 09:30:00,57.48,57.48,56.97,57.07,703252.0,55.7223,55.7223,55.2279,55.3249,703252.0
2021-07-16 09:40:00,57.06,57.14,56.78,56.81,357108.0,55.3152,55.3927,55.0437,55.0728,357108.0
2021-07-16 09:50:00,56.8,56.9,56.7,56.74,269551.0,55.0631,55.1601,54.9662,55.0049,269551.0
2021-07-16 10:00:00,56.74,56.76,56.5,56.53,369871.0,55.0049,55.0243,54.7723,54.8014,369871.0
2021-07-16 10:10:00,56.52,56.61,56.41,56.61,635969.0,54.7917,54.8789,54.685,54.8789,635969.0
2021-07-16 10:20:00,56.62,56.66,56.47,56.58,641059.0,54.8886,54.9274,54.7432,54.8498,641059.0
2021-07-16 10:30:00,56.57,56.71,56.49,56.52,454383.0,54.8401,54.9759,54.7626,54.7917,454383.0
2021-07-16 10:40:00,56.52,56.52,56.26,56.31,357570.0,54.7917,54.7917,54.5396,54.5881,357570.0
2021-07-16 10:50:00,56.31,56.45,56.29,56.4,280798.0,54.5881,54.7238,54.5687,54.6753,280798.0
2021-07-16 11:00:00,56.4,56.43,56.25,56.26,228948.0,54.6753,54.7044,54.5299,54.5396,228948.0
2021-07-16 11:10:00,56.26,56.33,56.23,56.3,254956.0,54.5396,54.6075,54.5105,54.5784,254956.0
2021-07-16 11:20:00,56.3,56.32,56.17,56.2,202681.0,54.5784,54.5978,54.4524,54.4815,202681.0
2021-07-16 11:30:00,56.2,56.45,56.2,56.44,282483.0,54.4815,54.7238,54.4815,54.7141,282483.0
2021-07-16 11:40:00,56.44,56.54,56.29,56.3,367407.0,54.7141,54.8111,54.5687,54.5784,367407.0
2021-07-16 11:50:00,56.3,56.36,56.26,56.33,216713.0,54.5784,54.6366,54.5396,54.6075,216713.0
2021-07-16 12:00:00,56.33,56.34,56.24,56.28,191866.0,54.6075,54.6172,54.5202,54.559,191866.0
2021-07-16 12:10:00,56.28,56.4,56.27,56.34,148340.0,54.559,54.6753,54.5493,54.6172,148340.0
2021-07-16 12:20:00,56.33,56.35,56.16,56.16,147340.0,54.6075,54.6269,54.4427,54.4427,147340.0
2021-07-16 12:30:00,56.17,56.2,56.11,56.12,207127.0,54.4524,54.4815,54.3942,54.4039,207127.0
2021-07-16 12:40:00,56.12,56.15,56.06,56.11,191252.0,54.4039,54.433,54.3457,54.3942,191252.0
2021-07-16 12:50:00,56.11,56.14,56.08,56.09,151667.0,54.3942,54.4233,54.3651,54.3748,151667.0
2021-07-16 13:00:00,56.09,56.1,55.99,56.01,255032.0,54.3748,54.3845,54.2779,54.2973,255032.0
2021-07-16 13:10:00,56.01,56.02,55.92,55.98,153356.0,54.2973,54.307,54.21,54.2682,153356.0
2021-07-16 13:20:00,55.98,55.99,55.88,55.9,149479.0,54.2682,54.2779,54.1712,54.1906,149479.0
2021-07-16 13:30:00,55.89,55.91,55.77,55.84,274388.0,54.1809,54.2003,54.0646,54.1325,274388.0
2021-07-16 13:40:00,55.84,55.89,55.8,55.82,229511.0,54.1325,54.1809,54.0937,54.1131,229511.0
2021-07-16 13:50:00,55.83,55.85,55.72,55.77,217902.0,54.1228,54.1422,54.0161,54.0646,217902.0
2021-07-16 14:00:00,55.78,55.85,55.62,55.85,419114.0,54.0743,54.1422,53.9192,54.1422,419114.0
2021-07-16 14:10:00,55.85,55.93,55.78,55.89,146588.0,54.1422,54.2197,54.0743,54.1809,146588.0
2021-07-16 14:20:00,55.9,55.93,55.75,55.76,131251.0,54.1906,54.2197,54.0452,54.0549,131251.0
2021-07-16 14:30:00,55.76,55.8,55.71,55.73,216596.0,54.0549,54.0937,54.0064,54.0258,216596.0
2021-07-16 14:40:00,55.74,55.78,55.65,55.67,132300.0,54.0355,54.0743,53.9483,53.9677,132300.0
2021-07-16 14:50:00,55.66,55.71,55.63,55.68,113230.0,53.958,54.0064,53.9289,53.9774,113230.0
2021-07-16 15:00:00,55.68,55.68,55.58,55.61,222495.0,53.9774,53.9774,53.8804,53.9095,222495.0
2021-07-16 15:10:00,55.61,55.66,55.47,55.63,411433.0,53.9095,53.958,53.7738,53.9289,411433.0
2021-07-16 15:20:00,55.64,55.66,55.49,55.5,183965.0,53.9386,53.958,53.7932,53.8029,183965.0
2021-07-16 15:30:00,55.51,55.53,55.37,55.41,316155.0,53.8126,53.8319,53.6768,53.7156,316155.0
2021-07-16 15:40:00,55.41,55.51,55.39,55.5,500195.0,53.7156,53.8126,53.6962,53.8029,500195.0
2021-07-16 15:50:00,55.5,55.52,55.4,55.46,868208.0,53.8029,53.8223,53.7059,53.7641,868208.0
2021-07-19 09:30:00,53.9,54.22,53.53,53.53,1719792.0,52.2518,52.562,51.8931,51.8931,1719792.0
2021-07-19 09:40:00,53.53,53.67,53.11,53.14,1345561.0,51.8931,52.0288,51.4859,51.515,1345561.0
2021-07-19 09:50:00,53.15,53.19,52.63,52.89,1406116.0,51.5247,51.5635,51.0206,51.2727,1406116.0
2021-07-19 10:00:00,52.88,53.07,52.7,52.95,637913.0,51.263,51.4472,51.0885,51.3308,637913.0
2021-07-19 10:10:00,52.94,53.11,52.8,52.93,426461.0,51.3211,51.4859,51.1854,51.3115,426461.0
2021-07-19 10:20:00,52.92,53.39,52.87,53.39,430776.0,51.3018,51.7574,51.2533,51.7574,430776.0
2021-07-19 10:30:00,53.38,53.73,53.28,53.73,346180.0,51.7477,52.087,51.6507,52.087,346180.0
2021-07-19 10:40:00,53.73,53.91,53.56,53.82,987049.0,52.087,52.2615,51.9222,52.1742,987049.0
2021-07-19 10:50:00,53.81,53.89,53.4,53.57,596903.0,52.1645,52.2421,51.7671,51.9319,596903.0
2021-07-19 11:00:00,53.58,53.85,53.46,53.85,601607.0,51.9416,52.2033,51.8252,52.2033,601607.0
2021-07-19 11:10:00,53.86,54.06,53.8,54.01,300123.0,52.213,52.4069,52.1548,52.3584,300123.0
2021-07-19 11:20:00,54.02,54.04,53.79,53.91,306208.0,52.3681,52.3875,52.1452,52.2615,306208.0
2021-07-19 11:30:00,53.91,54.37,53.81,54.33,624098.0,52.2615,52.7074,52.1645,52.6686,624098.0
2021-07-19 11:40:00,54.34,54.43,54.2,54.25,572954.0,52.6783,52.7656,52.5426,52.5911,572954.0
2021-07-19 11:50:00,54.25,54.37,54.15,54.34,230979.0,52.5911,52.7074,52.4941,52.6783,230979.0
2021-07-19 12:00:00,54.35,54.35,54.1,54.27,251713.0,52.688,52.688,52.4457,52.6105,251713.0
2021-07-19 12:10:00,54.26,54.38,54.22,54.29,176587.0,52.6008,52.7171,52.562,52.6299,176587.0
2021-07-19 12:20:00,54.28,54.34,54.14,54.16,223979.0,52.6202,52.6783,52.4845,52.5038,223979.0
2021-07-19 12:30:00,54.16,54.22,54.1,54.12,191156.0,52.5038,52.562,52.4457,52.4651,191156.0
2021-07-19 12:40:00,54.12,54.15,54.0,54.07,229383.0,52.4651,52.4941,52.3487,52.4166,229383.0
2021-07-19 12:50:00,54.06,54.2,54.0,54.09,247269.0,52.4069,52.5426,52.3487,52.436,247269.0
2021-07-19 13:00:00,54.08,54.3,54.07,54.15,401741.0,52.4263,52.6396,52.4166,52.4941,401741.0
2021-07-19 13:10:00,54.16,54.16,53.99,53.99,297428.0,52.5038,52.5038,52.339,52.339,297428.0
2021-07-19 13:20:00,53.98,54.08,53.92,54.0,253848.0,52.3293,52.4263,52.2712,52.3487,253848.0
2021-07-19 13:30:00,53.99,54.1,53.93,54.03,202335.0,52.339,52.4457,52.2809,52.3778,202335.0
2021-07-19 13:40:00,54.04,54.08,53.86,53.86,277967.0,52.3875,52.4263,52.213,52.213,277967.0
2021-07-19 13:50:00,53.86,53.99,53.84,53.88,157290.0,52.213,52.339,52.1936,52.2324,157290.0
2021-07-19 14:00:00,53.88,54.12,53.86,53.88,236302.0,52.2324,52.4651,52.213,52.2324,236302.0
2021-07-19 14:10:00,53.88,54.05,53.87,53.99,196034.0,52.2324,52.3972,52.2227,52.339,196034.0
2021-07-19 14:20:00,54.0,54.06,53.92,54.04,136158.0,52.3487,52.4069,52.2712,52.3875,136158.0
2021-07-19 14:30:00,54.04,54.06,53.85,53.92,245965.0,52.3875,52.4069,52.2033,52.2712,245965.0
2021-07-19 14:40:00,53.91,54.02,53.89,53.99,170213.0,52.2615,52.3681,52.2421,52.339,170213.0
2021-07-19 14:50:00,53.99,54.1,53.94,54.05,226611.0,52.339,52.4457,52.2906,52.3972,226611.0
2021-07-19 15:00:00,54.05,54.09,53.86,53.98,327953.0,52.3972,52.436,52.213,52.3293,327953.0
2021-07-19 15:10:00,53.98,54.03,53.83,53.89,283389.0,52.3293,52.3778,52.1839,52.2421,283389.0
2021-07-19 15:20:00,53.9,54.0,53.86,53.96,199469.0,52.2518,52.3487,52.213,52.31,199469.0
2021-07-19 15:30:00,53.96,53.98,53.85,53.96,326235.0,52.31,52.3293,52.2033,52.31,326235.0
2021-07-19 15:40:00,53.95,54.02,53.87,53.99,514178.0,52.3003,52.3681,52.2227,52.339,514178.0
2021-07-19 15:50:00,53.98,54.2,53.93,54.19,922009.0,52.3293,52.5426,52.2809,52.5329,922009.0
2021-07-20 09:30:00,54.26,54.77,54.12,54.46,717438.0,52.6008,53.0952,52.4651,52.7947,717438.0
2021-07-20 09:40:00,54.46,54.87,54.29,54.82,364344.0,52.7947,53.1921,52.6299,53.1437,364344.0
2021-07-20 09:50:00,54.81,55.21,54.68,55.17,311266.0,53.134,53.5217,53.0079,53.483,311266.0
2021-07-20 10:00:00,55.19,55.42,55.11,55.36,534603.0,53.5023,53.7253,53.4248,53.6671,534603.0
2021-07-20 10:10:00,55.36,55.51,55.29,55.5,214355.0,53.6671,53.8126,53.5993,53.8029,214355.0
2021-07-20 10:20:00,55.5,55.67,55.47,55.57,264601.0,53.8029,53.9677,53.7738,53.8707,264601.0
2021-07-20 10:30:00,55.57,55.64,55.28,55.38,344925.0,53.8707,53.9386,53.5896,53.6865,344925.0
2021-07-20 10:40:00,55.39,55.45,55.31,55.42,171956.0,53.6962,53.7544,53.6187,53.7253,171956.0
2021-07-20 10:50:00,55.42,55.52,55.34,55.51,214917.0,53.7253,53.8223,53.6478,53.8126,214917.0
2021-07-20 11:00:00,55.51,55.61,55.42,55.48,158175.0,53.8126,53.9095,53.7253,53.7835,158175.0
2021-07-20 11:10:00,55.49,55.57,55.3,55.31,167611.0,53.7932,53.8707,53.609,53.6187,167611.0
2021-07-20 11:20:00,55.32,55.41,55.2,55.2,199674.0,53.6284,53.7156,53.512,53.512,199674.0
2021-07-20 11:30:00,55.19,55.37,55.16,55.33,136493.0,53.5023,53.6768,53.4733,53.6381,136493.0
2021-07-20 11:40:00,55.32,55.57,55.32,55.57,305336.0,53.6284,53.8707,53.6284,53.8707,305336.0
2021-07-20 11:50:00,55.57,55.6,55.51,55.6,116639.0,53.8707,53.8998,53.8126,53.8998,116639.0
2021-07-20 12:00:00,55.61,56.1,55.53,56.02,1066317.0,53.9095,54.3845,53.8319,54.307,1066317.0
2021-07-20 12:10:00,56.02,56.04,55.81,55.94,436454.0,54.307,54.3264,54.1034,54.2294,436454.0
2021-07-20 12:20:00,55.94,56.02,55.83,55.84,241049.0,54.2294,54.307,54.1228,54.1325,241049.0
2021-07-20 12:30:00,55.84,56.02,55.83,55.89,216662.0,54.1325,54.307,54.1228,54.1809,216662.0
2021-07-20 12:40:00,55.89,55.95,55.84,55.92,116738.0,54.1809,54.2391,54.1325,54.21,116738.0
2021-07-20 12:50:00,55.92,56.01,55.78,55.82,197194.0,54.21,54.2973,54.0743,54.1131,197194.0
2021-07-20 13:00:00,55.83,55.88,55.6,55.68,216898.0,54.1228,54.1712,53.8998,53.9774,216898.0
2021-07-20 13:10:00,55.69,55.76,55.65,55.7,177195.0,53.9871,54.0549,53.9483,53.9967,177195.0
2021-07-20 13:20:00,55.7,55.7,55.53,55.58,162561.0,53.9967,53.9967,53.8319,53.8804,162561.0
2021-07-20 13:30:00,55.57,55.65,55.54,55.58,148833.0,53.8707,53.9483,53.8416,53.8804,148833.0
2021-07-20 13:40:00,55.58,55.73,55.53,55.54,205564.0,53.8804,54.0258,53.8319,53.8416,205564.0
2021-07-20 13:50:00,55.54,55.76,55.53,55.73,100864.0,53.8416,54.0549,53.8319,54.0258,100864.0
2021-07-20 14:00:00,55.74,55.91,55.74,55.87,113749.0,54.0355,54.2003,54.0355,54.1615,113749.0
2021-07-20 14:10:00,55.88,55.92,55.82,55.92,212137.0,54.1712,54.21,54.1131,54.21,212137.0
2021-07-20 14:20:00,55.91,55.96,55.84,55.89,145383.0,54.2003,54.2488,54.1325,54.1809,145383.0
2021-07-20 14:30:00,55.9,55.96,55.88,55.91,183366.0,54.1906,54.2488,54.1712,54.2003,183366.0
2021-07-20 14:40:00,55.91,56.0,55.9,55.99,137020.0,54.2003,54.2876,54.1906,54.2779,137020.0
2021-07-20 14:50:00,55.99,56.18,55.98,56.1,178966.0,54.2779,54.4621,54.2682,54.3845,178966.0
2021-07-20 15:00:00,56.12,56.19,56.07,56.14,138774.0,54.4039,54.4718,54.3554,54.4233,138774.0
2021-07-20 15:10:00,56.15,56.29,56.13,56.29,204637.0,54.433,54.5687,54.4136,54.5687,204637.0
2021-07-20 15:20:00,56.28,56.37,56.27,56.32,290522.0,54.559,54.6463,54.5493,54.5978,290522.0
2021-07-20 15:30:00,56.32,56.38,56.19,56.38,260894.0,54.5978,54.656,54.4718,54.656,260894.0
2021-07-20 15:40:00,56.37,56.37,56.26,56.3,257842.0,54.6463,54.6463,54.5396,54.5784,257842.0
2021-07-20 15:50:00,56.3,56.33,56.15,56.15,761731.0,54.5784,54.6075,54.433,54.433,761731.0
2021-07-21 09:30:00,56.8,56.99,56.63,56.71,657371.0,55.0631,55.2473,54.8983,54.9759,657371.0
2021-07-21 09:40:00,56.7,57.23,56.66,57.12,657967.0,54.9662,55.48,54.9274,55.3733,657967.0
2021-07-21 09:50:00,57.09,57.19,56.95,57.17,391645.0,55.3442,55.4412,55.2085,55.4218,391645.0
2021-07-21 10:00:00,57.17,57.47,57.07,57.41,338939.0,55.4218,55.7126,55.3249,55.6545,338939.0
2021-07-21 10:10:00,57.42,57.44,57.1,57.17,357942.0,55.6642,55.6835,55.3539,55.4218,357942.0
2021-07-21 10:20:00,57.19,57.26,56.76,56.78,303454.0,55.4412,55.509,55.0243,55.0437,303454.0
2021-07-21 10:30:00,56.78,56.93,56.64,56.88,272442.0,55.0437,55.1891,54.908,55.1407,272442.0
2021-07-21 10:40:00,56.88,56.95,56.71,56.78,198775.0,55.1407,55.2085,54.9759,55.0437,198775.0
2021-07-21 10:50:00,56.79,56.89,56.56,56.58,286614.0,55.0534,55.1504,54.8304,54.8498,286614.0
2021-07-21 11:00:00,56.58,56.88,56.56,56.79,276695.0,54.8498,55.1407,54.8304,55.0534,276695.0
2021-07-21 11:10:00,56.78,56.88,56.75,56.87,138880.0,55.0437,55.1407,55.0146,55.131,138880.0
2021-07-21 11:20:00,56.87,56.89,56.61,56.64,191193.0,55.131,55.1504,54.8789,54.908,191193.0
2021-07-21 11:30:00,56.64,56.79,56.61,56.72,146574.0,54.908,55.0534,54.8789,54.9856,146574.0
2021-07-21 11:40:00,56.72,56.89,56.7,56.89,163060.0,54.9856,55.1504,54.9662,55.1504,163060.0
2021-07-21 11:50:00,56.89,56.95,56.83,56.85,184981.0,55.1504,55.2085,55.0922,55.1116,184981.0
2021-07-21 12:00:00,56.85,56.96,56.82,56.95,109380.0,55.1116,55.2182,55.0825,55.2085,109380.0
2021-07-21 12:10:00,56.95,57.0,56.91,56.94,127762.0,55.2085,55.257,55.1697,55.1988,127762.0
2021-07-21 12:20:00,56.94,57.07,56.94,56.99,126363.0,55.1988,55.3249,55.1988,55.2473,126363.0
2021-07-21 12:30:00,56.99,57.0,56.86,56.93,88365.0,55.2473,55.257,55.1213,55.1891,88365.0
2021-07-21 12:40:00,56.93,57.0,56.91,56.94,92075.0,55.1891,55.257,55.1697,55.1988,92075.0
2021-07-21 12:50:00,56.94,56.98,56.9,56.94,78072.0,55.1988,55.2376,55.1601,55.1988,78072.0
2021-07-21 13:00:00,56.94,57.21,56.93,57.21,180256.0,55.1988,55.4606,55.1891,55.4606,180256.0
2021-07-21 13:10:00,57.22,57.27,57.14,57.15,181981.0,55.4703,55.5187,55.3927,55.4024,181981.0
2021-07-21 13:20:00,57.15,57.17,57.03,57.04,88400.0,55.4024,55.4218,55.2861,55.2958,88400.0
2021-07-21 13:30:00,57.05,57.09,57.02,57.09,77327.0,55.3055,55.3442,55.2764,55.3442,77327.0
2021-07-21 13:40:00,57.09,57.17,57.03,57.04,97454.0,55.3442,55.4218,55.2861,55.2958,97454.0
2021-07-21 13:50:00,57.04,57.08,57.01,57.05,100420.0,55.2958,55.3345,55.2667,55.3055,100420.0
2021-07-21 14:00:00,57.05,57.09,57.02,57.05,109197.0,55.3055,55.3442,55.2764,55.3055,109197.0
2021-07-21 14:10:00,57.05,57.05,56.93,56.94,136495.0,55.3055,55.3055,55.1891,55.1988,136495.0
2021-07-21 14:20:00,56.94,56.96,56.86,56.93,231522.0,55.1988,55.2182,55.1213,55.1891,231522.0
2021-07-21 14:30:00,56.93,56.98,56.84,56.93,216805.0,55.1891,55.2376,55.1019,55.1891,216805.0
2021-07-21 14:40:00,56.93,56.95,56.87,56.89,110171.0,55.1891,55.2085,55.131,55.1504,110171.0
2021-07-21 14:50:00,56.88,56.91,56.84,56.9,104344.0,55.1407,55.1697,55.1019,55.1601,104344.0
2021-07-21 15:00:00,56.9,57.03,56.87,57.03,142952.0,55.1601,55.2861,55.131,55.2861,142952.0
2021-07-21 15:10:00,57.03,57.05,56.97,56.98,153818.0,55.2861,55.3055,55.2279,55.2376,153818.0
2021-07-21 15:20:00,56.97,56.99,56.86,56.89,131402.0,55.2279,55.2473,55.1213,55.1504,131402.0
2021-07-21 15:30:00,56.89,56.96,56.88,56.95,235886.0,55.1504,55.2182,55.1407,55.2085,235886.0
2021-07-21 15:40:00,56.96,57.09,56.95,57.01,294166.0,55.2182,55.3442,55.2085,55.2667,294166.0
2021-07-21 15:50:00,57.01,57.13,56.98,57.05,787494.0,55.2667,55.383,55.2376,55.3055,787494.0
2021-07-22 09:30:00,56.75,56.76,55.97,56.31,650987.0,55.0146,55.0243,54.2585,54.5881,650987.0
2021-07-22 09:40:00,56.32,56.47,56.05,56.16,362605.0,54.5978,54.7432,54.336,54.4427,362605.0
2021-07-22 09:50:00,56.16,56.28,55.99,56.04,322912.0,54.4427,54.559,54.2779,54.3264,322912.0
2021-07-22 10:00:00,56.04,56.16,55.92,56.12,277552.0,54.3264,54.4427,54.21,54.4039,277552.0
2021-07-22 10:10:00,56.15,56.3,56.1,56.2,444005.0,54.433,54.5784,54.3845,54.4815,444005.0
2021-07-22 10:20:00,56.19,56.2,55.83,55.9,334733.0,54.4718,54.4815,54.1228,54.1906,334733.0
2021-07-22 10:30:00,55.91,56.01,55.86,55.95,200215.0,54.2003,54.2973,54.1519,54.2391,200215.0
2021-07-22 10:40:00,55.95,56.0,55.82,55.88,278778.0,54.2391,54.2876,54.1131,54.1712,278778.0
2021-07-22 10:50:00,55.87,55.93,55.83,55.87,240801.0,54.1615,54.2197,54.1228,54.1615,240801.0
2021-07-22 11:00:00,55.86,55.87,55.68,55.69,419936.0,54.1519,54.1615,53.9774,53.9871,419936.0
2021-07-22 11:10:00,55.7,55.7,55.53,55.62,512466.0,53.9967,53.9967,53.8319,53.9192,512466.0
2021-07-22 11:20:00,55.62,55.79,55.6,55.78,216760.0,53.9192,54.084,53.8998,54.0743,216760.0
2021-07-22 11:30:00,55.78,55.82,55.69,55.8,195522.0,54.0743,54.1131,53.9871,54.0937,195522.0
2021-07-22 11:40:00,55.8,55.8,55.67,55.78,97973.0,54.0937,54.0937,53.9677,54.0743,97973.0
2021-07-22 11:50:00,55.79,55.81,55.68,55.68,166897.0,54.084,54.1034,53.9774,53.9774,166897.0
2021-07-22 12:00:00,55.69,55.76,55.59,55.59,264189.0,53.9871,54.0549,53.8901,53.8901,264189.0
2021-07-22 12:10:00,55.6,55.65,55.53,55.58,262910.0,53.8998,53.9483,53.8319,53.8804,262910.0
2021-07-22 12:20:00,55.58,55.71,55.57,55.71,77591.0,53.8804,54.0064,53.8707,54.0064,77591.0
2021-07-22 12:30:00,55.7,55.77,55.68,55.74,155278.0,53.9967,54.0646,53.9774,54.0355,155278.0
2021-07-22 12:40:00,55.74,55.85,55.67,55.67,458971.0,54.0355,54.1422,53.9677,53.9677,458971.0
2021-07-22 12:50:00,55.67,55.74,55.63,55.72,146423.0,53.9677,54.0355,53.9289,54.0161,146423.0
2021-07-22 13:00:00,55.72,55.83,55.7,55.82,175505.0,54.0161,54.1228,53.9967,54.1131,175505.0
2021-07-22 13:10:00,55.82,55.92,55.8,55.8,198409.0,54.1131,54.21,54.0937,54.0937,198409.0
2021-07-22 13:20:00,55.8,55.86,55.75,55.84,159394.0,54.0937,54.1519,54.0452,54.1325,159394.0
2021-07-22 13:30:00,55.84,55.86,55.78,55.83,99889.0,54.1325,54.1519,54.0743,54.1228,99889.0
2021-07-22 13:40:00,55.83,55.83,55.69,55.72,128713.0,54.1228,54.1228,53.9871,54.0161,128713.0
2021-07-22 13:50:00,55.72,55.81,55.7,55.8,99743.0,54.0161,54.1034,53.9967,54.0937,99743.0
2021-07-22 14:00:00,55.8,55.89,55.75,55.84,167802.0,54.0937,54.1809,54.0452,54.1325,167802.0
2021-07-22 14:10:00,55.85,55.99,55.84,55.96,164327.0,54.1422,54.2779,54.1325,54.2488,164327.0
2021-07-22 14:20:00,55.95,55.98,55.89,55.93,101333.0,54.2391,54.2682,54.1809,54.2197,101333.0
2021-07-22 14:30:00,55.93,55.93,55.83,55.85,154519.0,54.2197,54.2197,54.1228,54.1422,154519.0
2021-07-22 14:40:00,55.85,55.91,55.8,55.86,101829.0,54.1422,54.2003,54.0937,54.1519,101829.0
2021-07-22 14:50:00,55.87,55.87,55.73,55.75,198222.0,54.1615,54.1615,54.0258,54.0452,198222.0
2021-07-22 15:00:00,55.75,55.76,55.67,55.7,281514.0,54.0452,54.0549,53.9677,53.9967,281514.0
2021-07-22 15:10:00,55.7,55.7,55.61,55.65,185467.0,53.9967,53.9967,53.9095,53.9483,185467.0
2021-07-22 15:20:00,55.65,55.65,55.58,55.59,221698.0,53.9483,53.9483,53.8804,53.8901,221698.0
2021-07-22 15:30:00,55.59,55.68,55.49,55.68,522269.0,53.8901,53.9774,53.7932,53.9774,522269.0
2021-07-22 15:40:00,55.68,55.72,55.63,55.68,393003.0,53.9774,54.0161,53.9289,53.9774,393003.0
2021-07-22 15:50:00,55.68,55.69,55.57,55.63,786780.0,53.9774,53.9871,53.8707,53.9289,786780.0
2021-07-23 09:30:00,55.31,55.64,54.81,55.59,1241333.0,53.6187,53.9386,53.134,53.8901,1241333.0
2021-07-23 09:40:00,55.58,55.79,55.43,55.53,524245.0,53.8804,54.084,53.735,53.8319,524245.0
2021-07-23 09:50:00,55.53,55.53,55.17,55.21,410394.0,53.8319,53.8319,53.483,53.5217,410394.0
2021-07-23 10:00:00,55.21,55.25,55.01,55.15,279174.0,53.5217,53.5605,53.3278,53.4636,279174.0
2021-07-23 10:10:00,55.16,55.24,54.87,54.96,587532.0,53.4733,53.5508,53.1921,53.2794,587532.0
2021-07-23 10:20:00,54.95,55.26,54.91,55.24,229067.0,53.2697,53.5702,53.2309,53.5508,229067.0
2021-07-23 10:30:00,55.24,55.41,55.14,55.25,341618.0,53.5508,53.7156,53.4539,53.5605,341618.0
2021-07-23 10:40:00,55.24,55.45,55.24,55.44,221818.0,53.5508,53.7544,53.5508,53.7447,221818.0
2021-07-23 10:50:00,55.44,55.52,55.37,55.48,214650.0,53.7447,53.8223,53.6768,53.7835,214650.0
2021-07-23 11:00:00,55.48,55.59,55.43,55.47,241813.0,53.7835,53.8901,53.735,53.7738,241813.0
2021-07-23 11:10:00,55.47,55.48,55.32,55.35,300947.0,53.7738,53.7835,53.6284,53.6574,300947.0
2021-07-23 11:20:00,55.36,55.6,55.35,55.59,198081.0,53.6671,53.8998,53.6574,53.8901,198081.0
2021-07-23 11:30:00,55.6,55.64,55.52,55.54,151058.0,53.8998,53.9386,53.8223,53.8416,151058.0
2021-07-23 11:40:00,55.54,55.54,55.33,55.35,154790.0,53.8416,53.8416,53.6381,53.6574,154790.0
2021-07-23 11:50:00,55.35,55.35,55.24,55.25,164825.0,53.6574,53.6574,53.5508,53.5605,164825.0
2021-07-23 12:00:00,55.26,55.42,55.23,55.27,157476.0,53.5702,53.7253,53.5411,53.5799,157476.0
2021-07-23 12:10:00,55.27,55.38,55.26,55.29,134919.0,53.5799,53.6865,53.5702,53.5993,134919.0
2021-07-23 12:20:00,55.29,55.33,55.2,55.25,222730.0,53.5993,53.6381,53.512,53.5605,222730.0
2021-07-23 12:30:00,55.25,55.26,55.17,55.21,105264.0,53.5605,53.5702,53.483,53.5217,105264.0
2021-07-23 12:40:00,55.22,55.24,55.14,55.15,327972.0,53.5314,53.5508,53.4539,53.4636,327972.0
2021-07-23 12:50:00,55.16,55.19,55.09,55.13,93828.0,53.4733,53.5023,53.4054,53.4442,93828.0
2021-07-23 13:00:00,55.13,55.19,55.1,55.18,111203.0,53.4442,53.5023,53.4151,53.4926,111203.0
2021-07-23 13:10:00,55.18,55.35,55.13,55.18,149444.0,53.4926,53.6574,53.4442,53.4926,149444.0
2021-07-23 13:20:00,55.17,55.18,55.1,55.11,128209.0,53.483,53.4926,53.4151,53.4248,128209.0
2021-07-23 13:30:00,55.12,55.12,55.02,55.04,234355.0,53.4345,53.4345,53.3375,53.3569,234355.0
2021-07-23 13:40:00,55.04,55.06,54.98,55.04,312517.0,53.3569,53.3763,53.2988,53.3569,312517.0
2021-07-23 13:50:00,55.05,55.12,54.98,55.1,215527.0,53.3666,53.4345,53.2988,53.4151,215527.0
2021-07-23 14:00:00,55.09,55.16,55.03,55.11,237688.0,53.4054,53.4733,53.3472,53.4248,237688.0
2021-07-23 14:10:00,55.11,55.17,55.1,55.14,134983.0,53.4248,53.483,53.4151,53.4539,134983.0
2021-07-23 14:20:00,55.13,55.16,55.05,55.07,93790.0,53.4442,53.4733,53.3666,53.386,93790.0
2021-07-23 14:30:00,55.06,55.09,55.02,55.04,131668.0,53.3763,53.4054,53.3375,53.3569,131668.0
2021-07-23 14:40:00,55.03,55.12,55.0,55.12,382194.0,53.3472,53.4345,53.3182,53.4345,382194.0
2021-07-23 14:50:00,55.12,55.24,55.12,55.24,113216.0,53.4345,53.5508,53.4345,53.5508,113216.0
2021-07-23 15:00:00,55.23,55.24,55.11,55.14,101587.0,53.5411,53.5508,53.4248,53.4539,101587.0
2021-07-23 15:10:00,55.14,55.15,55.06,55.09,147986.0,53.4539,53.4636,53.3763,53.4054,147986.0
2021-07-23 15:20:00,55.09,55.19,55.06,55.18,179632.0,53.4054,53.5023,53.3763,53.4926,179632.0
2021-07-23 15:30:00,55.18,55.19,55.14,55.16,189455.0,53.4926,53.5023,53.4539,53.4733,189455.0
2021-07-23 15:40:00,55.17,55.17,55.02,55.05,393108.0,53.483,53.483,53.3375,53.3666,393108.0
2021-07-23 15:50:00,55.06,55.07,54.9,54.94,1087807.0,53.3763,53.386,53.2212,53.26,1087807.0
2021-07-26 09:30:00,55.24,55.74,55.1,55.47,790098.0,53.5508,54.0355,53.4151,53.7738,790098.0
2021-07-26 09:40:00,55.47,55.49,55.19,55.35,421034.0,53.7738,53.7932,53.5023,53.6574,421034.0
2021-07-26 09:50:00,55.34,55.53,55.28,55.48,311612.0,53.6478,53.8319,53.5896,53.7835,311612.0
2021-07-26 10:00:00,55.48,55.83,55.42,55.79,392960.0,53.7835,54.1228,53.7253,54.084,392960.0
2021-07-26 10:10:00,55.79,55.86,55.73,55.76,167496.0,54.084,54.1519,54.0258,54.0549,167496.0
2021-07-26 10:20:00,55.77,55.85,55.69,55.83,223775.0,54.0646,54.1422,53.9871,54.1228,223775.0
2021-07-26 10:30:00,55.84,55.87,55.63,55.68,197676.0,54.1325,54.1615,53.9289,53.9774,197676.0
2021-07-26 10:40:00,55.68,55.91,55.67,55.8,186168.0,53.9774,54.2003,53.9677,54.0937,186168.0
2021-07-26 10:50:00,55.8,55.85,55.68,55.69,169246.0,54.0937,54.1422,53.9774,53.9871,169246.0
2021-07-26 11:00:00,55.69,55.74,55.61,55.67,148817.0,53.9871,54.0355,53.9095,53.9677,148817.0
2021-07-26 11:10:00,55.67,55.81,55.65,55.79,113012.0,53.9677,54.1034,53.9483,54.084,113012.0
2021-07-26 11:20:00,55.79,55.82,55.68,55.76,137164.0,54.084,54.1131,53.9774,54.0549,137164.0
2021-07-26 11:30:00,55.76,55.89,55.75,55.87,164828.0,54.0549,54.1809,54.0452,54.1615,164828.0
2021-07-26 11:40:00,55.87,55.91,55.81,55.85,133593.0,54.1615,54.2003,54.1034,54.1422,133593.0
2021-07-26 11:50:00,55.86,55.88,55.79,55.84,129825.0,54.1519,54.1712,54.084,54.1325,129825.0
2021-07-26 12:00:00,55.83,55.83,55.59,55.64,152157.0,54.1228,54.1228,53.8901,53.9386,152157.0
2021-07-26 12:10:00,55.64,55.67,55.57,55.58,148675.0,53.9386,53.9677,53.8707,53.8804,148675.0
2021-07-26 12:20:00,55.59,55.69,55.56,55.66,185104.0,53.8901,53.9871,53.861,53.958,185104.0
2021-07-26 12:30:00,55.66,55.72,55.6,55.69,138027.0,53.958,54.0161,53.8998,53.9871,138027.0
2021-07-26 12:40:00,55.68,55.69,55.57,55.65,113521.0,53.9774,53.9871,53.8707,53.9483,113521.0
2021-07-26 12:50:00,55.66,55.66,55.52,55.59,89478.0,53.958,53.958,53.8223,53.8901,89478.0
2021-07-26 13:00:00,55.59,55.64,55.57,55.6,74678.0,53.8901,53.9386,53.8707,53.8998,74678.0
2021-07-26 13:10:00,55.61,55.61,55.5,55.53,104623.0,53.9095,53.9095,53.8029,53.8319,104623.0
2021-07-26 13:20:00,55.53,55.63,55.52,55.62,86232.0,53.8319,53.9289,53.8223,53.9192,86232.0
2021-07-26 13:30:00,55.62,55.62,55.56,55.58,80615.0,53.9192,53.9192,53.861,53.8804,80615.0
2021-07-26 13:40:00,55.58,55.62,55.53,55.53,134163.0,53.8804,53.9192,53.8319,53.8319,134163.0
2021-07-26 13:50:00,55.54,55.56,55.5,55.53,104338.0,53.8416,53.861,53.8029,53.8319,104338.0
2021-07-26 14:00:00,55.54,55.56,55.46,55.48,216805.0,53.8416,53.861,53.7641,53.7835,216805.0
2021-07-26 14:10:00,55.48,55.61,55.43,55.6,108266.0,53.7835,53.9095,53.735,53.8998,108266.0
2021-07-26 14:20:00,55.6,55.6,55.48,55.57,122412.0,53.8998,53.8998,53.7835,53.8707,122412.0
2021-07-26 14:30:00,55.57,55.67,55.55,55.66,102799.0,53.8707,53.9677,53.8513,53.958,102799.0
2021-07-26 14:40:00,55.66,55.73,55.63,55.72,131210.0,53.958,54.0258,53.9289,54.0161,131210.0
2021-07-26 14:50:00,55.72,55.72,55.62,55.63,105379.0,54.0161,54.0161,53.9192,53.9289,105379.0
2021-07-26 15:00:00,55.64,55.7,55.62,55.67,114560.0,53.9386,53.9967,53.9192,53.9677,114560.0
2021-07-26 15:10:00,55.67,55.71,55.65,55.67,140913.0,53.9677,54.0064,53.9483,53.9677,140913.0
2021-07-26 15:20:00,55.68,55.75,55.67,55.7,93321.0,53.9774,54.0452,53.9677,53.9967,93321.0
2021-07-26 15:30:00,55.71,55.79,55.64,55.77,212368.0,54.0064,54.084,53.9386,54.0646,212368.0
2021-07-26 15:40:00,55.76,55.81,55.72,55.73,242057.0,54.0549,54.1034,54.0161,54.0258,242057.0
2021-07-26 15:50:00,55.73,55.81,55.72,55.77,805815.0,54.0258,54.1034,54.0161,54.0646,805815.0
2021-07-27 09:30:00,55.21,55.36,54.89,55.13,842322.0,53.5217,53.6671,53.2115,53.4442,842322.0
2021-07-27 09:40:00,55.13,55.18,54.96,55.09,309760.0,53.4442,53.4926,53.2794,53.4054,309760.0
2021-07-27 09:50:00,55.12,55.21,54.84,54.86,335733.0,53.4345,53.5217,53.163,53.1824,335733.0
2021-07-27 10:00:00,54.85,54.92,54.65,54.75,509478.0,53.1727,53.2406,52.9789,53.0758,509478.0
2021-07-27 10:10:00,54.73,54.77,54.55,54.77,304735.0,53.0564,53.0952,52.8819,53.0952,304735.0
2021-07-27 10:20:00,54.77,55.05,54.77,55.03,541093.0,53.0952,53.3666,53.0952,53.3472,541093.0
2021-07-27 10:30:00,55.01,55.11,54.96,55.01,294701.0,53.3278,53.4248,53.2794,53.3278,294701.0
2021-07-27 10:40:00,55.01,55.06,54.88,55.04,254642.0,53.3278,53.3763,53.2018,53.3569,254642.0
2021-07-27 10:50:00,55.03,55.18,54.97,55.13,431657.0,53.3472,53.4926,53.2891,53.4442,431657.0
2021-07-27 11:00:00,55.13,55.2,55.02,55.03,193021.0,53.4442,53.512,53.3375,53.3472,193021.0
2021-07-27 11:10:00,55.03,55.03,54.92,54.93,189863.0,53.3472,53.3472,53.2406,53.2503,189863.0
2021-07-27 11:20:00,54.93,54.95,54.73,54.77,296511.0,53.2503,53.2697,53.0564,53.0952,296511.0
2021-07-27 11:30:00,54.77,54.78,54.51,54.54,384683.0,53.0952,53.1049,52.8431,52.8722,384683.0
2021-07-27 11:40:00,54.54,54.67,54.51,54.63,275897.0,52.8722,52.9982,52.8431,52.9595,275897.0
2021-07-27 11:50:00,54.63,54.69,54.57,54.61,181025.0,52.9595,53.0176,52.9013,52.9401,181025.0
2021-07-27 12:00:00,54.61,54.61,54.24,54.37,981702.0,52.9401,52.9401,52.5814,52.7074,981702.0
2021-07-27 12:10:00,54.37,54.44,54.21,54.44,503413.0,52.7074,52.7753,52.5523,52.7753,503413.0
2021-07-27 12:20:00,54.44,54.6,54.42,54.58,180363.0,52.7753,52.9304,52.7559,52.911,180363.0
2021-07-27 12:30:00,54.58,54.66,54.51,54.66,177726.0,52.911,52.9885,52.8431,52.9885,177726.0
2021-07-27 12:40:00,54.65,54.7,54.61,54.66,101896.0,52.9789,53.0273,52.9401,52.9885,101896.0
2021-07-27 12:50:00,54.66,54.73,54.54,54.54,146993.0,52.9885,53.0564,52.8722,52.8722,146993.0
2021-07-27 13:00:00,54.54,54.68,54.52,54.67,132459.0,52.8722,53.0079,52.8528,52.9982,132459.0
2021-07-27 13:10:00,54.66,54.66,54.48,54.5,234981.0,52.9885,52.9885,52.8141,52.8334,234981.0
2021-07-27 13:20:00,54.5,54.54,54.4,54.5,142499.0,52.8334,52.8722,52.7365,52.8334,142499.0
2021-07-27 13:30:00,54.49,54.5,54.41,54.49,120158.0,52.8237,52.8334,52.7462,52.8237,120158.0
2021-07-27 13:40:00,54.49,54.55,54.47,54.52,273912.0,52.8237,52.8819,52.8044,52.8528,273912.0
2021-07-27 13:50:00,54.53,54.57,54.47,54.52,305446.0,52.8625,52.9013,52.8044,52.8528,305446.0
2021-07-27 14:00:00,54.51,54.57,54.48,54.55,186506.0,52.8431,52.9013,52.8141,52.8819,186506.0
2021-07-27 14:10:00,54.56,54.72,54.55,54.68,343342.0,52.8916,53.0467,52.8819,53.0079,343342.0
2021-07-27 14:20:00,54.68,54.68,54.57,54.62,181361.0,53.0079,53.0079,52.9013,52.9498,181361.0
2021-07-27 14:30:00,54.61,54.76,54.59,54.76,168784.0,52.9401,53.0855,52.9207,53.0855,168784.0
2021-07-27 14:40:00,54.76,54.8,54.67,54.79,107168.0,53.0855,53.1243,52.9982,53.1146,107168.0
2021-07-27 14:50:00,54.78,54.82,54.71,54.8,122256.0,53.1049,53.1437,53.037,53.1243,122256.0
2021-07-27 15:00:00,54.81,54.93,54.81,54.89,168858.0,53.134,53.2503,53.134,53.2115,168858.0
2021-07-27 15:10:00,54.89,54.89,54.79,54.81,150264.0,53.2115,53.2115,53.1146,53.134,150264.0
2021-07-27 15:20:00,54.81,54.87,54.77,54.86,119319.0,53.134,53.1921,53.0952,53.1824,119319.0
2021-07-27 15:30:00,54.86,54.86,54.77,54.82,149682.0,53.1824,53.1824,53.0952,53.1437,149682.0
2021-07-27 15:40:00,54.82,54.91,54.79,54.88,259308.0,53.1437,53.2309,53.1146,53.2018,259308.0
2021-07-27 15:50:00,54.88,55.02,54.88,54.99,562871.0,53.2018,53.3375,53.2018,53.3085,562871.0
2021-07-28 09:30:00,55.42,55.86,55.23,55.68,620347.0,53.7253,54.1519,53.5411,53.9774,620347.0
2021-07-28 09:40:00,55.68,55.77,55.45,55.58,307046.0,53.9774,54.0646,53.7544,53.8804,307046.0
2021-07-28 09:50:00,55.6,55.61,55.08,55.16,251128.0,53.8998,53.9095,53.3957,53.4733,251128.0
2021-07-28 10:00:00,55.19,55.21,55.0,55.01,207225.0,53.5023,53.5217,53.3182,53.3278,207225.0
2021-07-28 10:10:00,55.01,55.03,54.75,54.76,293634.0,53.3278,53.3472,53.0758,53.0855,293634.0
2021-07-28 10:20:00,54.76,54.8,54.68,54.79,207289.0,53.0855,53.1243,53.0079,53.1146,207289.0
2021-07-28 10:30:00,54.79,54.9,54.71,54.78,234203.0,53.1146,53.2212,53.037,53.1049,234203.0
2021-07-28 10:40:00,54.78,54.99,54.77,54.99,129476.0,53.1049,53.3085,53.0952,53.3085,129476.0
2021-07-28 10:50:00,54.99,55.0,54.85,54.93,132235.0,53.3085,53.3182,53.1727,53.2503,132235.0
2021-07-28 11:00:00,54.92,54.96,54.8,54.92,144337.0,53.2406,53.2794,53.1243,53.2406,144337.0
2021-07-28 11:10:00,54.93,55.04,54.86,55.02,112489.0,53.2503,53.3569,53.1824,53.3375,112489.0
2021-07-28 11:20:00,55.01,55.18,54.95,55.11,167045.0,53.3278,53.4926,53.2697,53.4248,167045.0
2021-07-28 11:30:00,55.1,55.17,55.05,55.13,128099.0,53.4151,53.483,53.3666,53.4442,128099.0
2021-07-28 11:40:00,55.13,55.22,55.08,55.2,207320.0,53.4442,53.5314,53.3957,53.512,207320.0
2021-07-28 11:50:00,55.21,55.26,55.16,55.21,98693.0,53.5217,53.5702,53.4733,53.5217,98693.0
2021-07-28 12:00:00,55.21,55.29,55.18,55.29,84223.0,53.5217,53.5993,53.4926,53.5993,84223.0
2021-07-28 12:10:00,55.29,55.31,55.17,55.22,97019.0,53.5993,53.6187,53.483,53.5314,97019.0
2021-07-28 12:20:00,55.22,55.24,55.13,55.13,99014.0,53.5314,53.5508,53.4442,53.4442,99014.0
2021-07-28 12:30:00,55.14,55.19,55.07,55.1,169259.0,53.4539,53.5023,53.386,53.4151,169259.0
2021-07-28 12:40:00,55.1,55.24,55.04,55.23,450216.0,53.4151,53.5508,53.3569,53.5411,450216.0
2021-07-28 12:50:00,55.23,55.27,55.11,55.16,133949.0,53.5411,53.5799,53.4248,53.4733,133949.0
2021-07-28 13:00:00,55.16,55.24,55.15,55.22,97061.0,53.4733,53.5508,53.4636,53.5314,97061.0
2021-07-28 13:10:00,55.23,55.28,55.18,55.21,124044.0,53.5411,53.5896,53.4926,53.5217,124044.0
2021-07-28 13:20:00,55.22,55.33,55.19,55.33,121228.0,53.5314,53.6381,53.5023,53.6381,121228.0
2021-07-28 13:30:00,55.33,55.36,55.24,55.27,119338.0,53.6381,53.6671,53.5508,53.5799,119338.0
2021-07-28 13:40:00,55.27,55.3,55.23,55.3,80904.0,53.5799,53.609,53.5411,53.609,80904.0
2021-07-28 13:50:00,55.3,55.3,55.22,55.24,55151.0,53.609,53.609,53.5314,53.5508,55151.0
2021-07-28 14:00:00,55.22,55.38,55.15,55.26,125207.0,53.5314,53.6865,53.4636,53.5702,125207.0
2021-07-28 14:10:00,55.26,55.38,55.23,55.37,109255.0,53.5702,53.6865,53.5411,53.6768,109255.0
2021-07-28 14:20:00,55.36,55.51,55.35,55.49,255407.0,53.6671,53.8126,53.6574,53.7932,255407.0
2021-07-28 14:30:00,55.49,55.69,55.48,55.66,261166.0,53.7932,53.9871,53.7835,53.958,261166.0
2021-07-28 14:40:00,55.65,55.77,55.62,55.76,161839.0,53.9483,54.0646,53.9192,54.0549,161839.0
2021-07-28 14:50:00,55.76,55.83,55.66,55.71,176580.0,54.0549,54.1228,53.958,54.0064,176580.0
2021-07-28 15:00:00,55.71,55.78,55.7,55.76,216616.0,54.0064,54.0743,53.9967,54.0549,216616.0
2021-07-28 15:10:00,55.76,55.79,55.64,55.65,209642.0,54.0549,54.084,53.9386,53.9483,209642.0
2021-07-28 15:20:00,55.66,55.7,55.57,55.69,125371.0,53.958,53.9967,53.8707,53.9871,125371.0
2021-07-28 15:30:00,55.7,55.76,55.63,55.64,180386.0,53.9967,54.0549,53.9289,53.9386,180386.0
2021-07-28 15:40:00,55.63,55.65,55.51,55.54,300645.0,53.9289,53.9483,53.8126,53.8416,300645.0
2021-07-28 15:50:00,55.55,55.6,55.49,55.49,494497.0,53.8513,53.8998,53.7932,53.7932,494497.0
2021-07-29 09:30:00,57.0,57.32,56.86,57.16,1308191.0,55.257,55.5672,55.1213,55.4121,1308191.0
2021-07-29 09:40:00,57.17,57.37,56.9,57.12,663878.0,55.4218,55.6157,55.1601,55.3733,663878.0
2021-07-29 09:50:00,57.12,57.21,56.85,56.92,496849.0,55.3733,55.4606,55.1116,55.1794,496849.0
2021-07-29 10:00:00,56.89,57.15,56.82,57.15,426736.0,55.1504,55.4024,55.0825,55.4024,426736.0
2021-07-29 10:10:00,57.15,57.63,57.1,57.6,600026.0,55.4024,55.8677,55.3539,55.8386,600026.0
2021-07-29 10:20:00,57.6,57.74,57.54,57.58,1020982.0,55.8386,55.9744,55.7805,55.8193,1020982.0
2021-07-29 10:30:00,57.57,57.62,57.36,57.58,353452.0,55.8096,55.858,55.606,55.8193,353452.0
2021-07-29 10:40:00,57.58,57.61,57.32,57.48,368237.0,55.8193,55.8483,55.5672,55.7223,368237.0
2021-07-29 10:50:00,57.48,57.53,57.22,57.48,399906.0,55.7223,55.7708,55.4703,55.7223,399906.0
2021-07-29 11:00:00,57.49,57.5,57.33,57.4,191364.0,55.732,55.7417,55.5769,55.6448,191364.0
2021-07-29 11:10:00,57.4,57.41,57.14,57.2,202658.0,55.6448,55.6545,55.3927,55.4509,202658.0
2021-07-29 11:20:00,57.2,57.27,57.08,57.18,265955.0,55.4509,55.5187,55.3345,55.4315,265955.0
2021-07-29 11:30:00,57.17,57.32,57.16,57.29,236453.0,55.4218,55.5672,55.4121,55.5381,236453.0
2021-07-29 11:40:00,57.29,57.35,57.25,57.33,187465.0,55.5381,55.5963,55.4993,55.5769,187465.0
2021-07-29 11:50:00,57.34,57.47,57.29,57.43,326796.0,55.5866,55.7126,55.5381,55.6738,326796.0
2021-07-29 12:00:00,57.43,57.47,57.38,57.43,211846.0,55.6738,55.7126,55.6254,55.6738,211846.0
2021-07-29 12:10:00,57.42,57.43,57.33,57.38,152874.0,55.6642,55.6738,55.5769,55.6254,152874.0
2021-07-29 12:20:00,57.38,57.41,57.3,57.37,165284.0,55.6254,55.6545,55.5478,55.6157,165284.0
2021-07-29 12:30:00,57.37,57.38,57.26,57.29,116345.0,55.6157,55.6254,55.509,55.5381,116345.0
2021-07-29 12:40:00,57.29,57.29,57.13,57.2,162061.0,55.5381,55.5381,55.383,55.4509,162061.0
2021-07-29 12:50:00,57.2,57.23,57.15,57.23,127394.0,55.4509,55.48,55.4024,55.48,127394.0
2021-07-29 13:00:00,57.23,57.4,57.19,57.36,347226.0,55.48,55.6448,55.4412,55.606,347226.0
2021-07-29 13:10:00,57.36,57.45,57.32,57.38,236098.0,55.606,55.6932,55.5672,55.6254,236098.0
2021-07-29 13:20:00,57.38,57.49,57.37,57.46,259320.0,55.6254,55.732,55.6157,55.7029,259320.0
2021-07-29 13:30:00,57.46,57.48,57.32,57.38,183419.0,55.7029,55.7223,55.5672,55.6254,183419.0
2021-07-29 13:40:00,57.38,57.48,57.36,57.48,261271.0,55.6254,55.7223,55.606,55.7223,261271.0
2021-07-29 13:50:00,57.48,57.54,57.44,57.51,260327.0,55.7223,55.7805,55.6835,55.7514,260327.0
2021-07-29 14:00:00,57.51,57.55,57.46,57.49,265973.0,55.7514,55.7902,55.7029,55.732,265973.0
2021-07-29 14:10:00,57.48,57.55,57.44,57.46,181245.0,55.7223,55.7902,55.6835,55.7029,181245.0
2021-07-29 14:20:00,57.47,57.5,57.39,57.47,140660.0,55.7126,55.7417,55.6351,55.7126,140660.0
2021-07-29 14:30:00,57.48,57.48,57.3,57.32,121579.0,55.7223,55.7223,55.5478,55.5672,121579.0
2021-07-29 14:40:00,57.3,57.37,57.28,57.34,129417.0,55.5478,55.6157,55.5284,55.5866,129417.0
2021-07-29 14:50:00,57.34,57.53,57.33,57.53,212567.0,55.5866,55.7708,55.5769,55.7708,212567.0
2021-07-29 15:00:00,57.53,57.53,57.45,57.48,136533.0,55.7708,55.7708,55.6932,55.7223,136533.0
2021-07-29 15:10:00,57.48,57.51,57.39,57.42,178523.0,55.7223,55.7514,55.6351,55.6642,178523.0
2021-07-29 15:20:00,57.43,57.45,57.4,57.43,159189.0,55.6738,55.6932,55.6448,55.6738,159189.0
2021-07-29 15:30:00,57.42,57.48,57.41,57.47,234128.0,55.6642,55.7223,55.6545,55.7126,234128.0
2021-07-29 15:40:00,57.48,57.5,57.4,57.41,473722.0,55.7223,55.7417,55.6448,55.6545,473722.0
2021-07-29 15:50:00,57.4,57.42,57.23,57.28,1212219.0,55.6448,55.6642,55.48,55.5284,1212219.0
2021-07-30 09:30:00,56.72,57.32,56.62,57.08,960599.0,54.9856,55.5672,54.8886,55.3345,960599.0
2021-07-30 09:40:00,57.08,57.4,56.92,57.4,385153.0,55.3345,55.6448,55.1794,55.6448,385153.0
2021-07-30 09:50:00,57.39,57.61,57.17,57.53,394953.0,55.6351,55.8483,55.4218,55.7708,394953.0
2021-07-30 10:00:00,57.54,57.79,57.51,57.72,443633.0,55.7805,56.0228,55.7514,55.955,443633.0
2021-07-30 10:10:00,57.73,57.81,57.48,57.51,344630.0,55.9647,56.0422,55.7223,55.7514,344630.0
2021-07-30 10:20:00,57.52,57.56,57.28,57.35,348822.0,55.7611,55.7999,55.5284,55.5963,348822.0
2021-07-30 10:30:00,57.37,57.46,57.23,57.25,187711.0,55.6157,55.7029,55.48,55.4993,187711.0
2021-07-30 10:40:00,57.26,57.26,57.0,57.08,284330.0,55.509,55.509,55.257,55.3345,284330.0
2021-07-30 10:50:00,57.07,57.17,56.96,57.05,194318.0,55.3249,55.4218,55.2182,55.3055,194318.0
2021-07-30 11:00:00,57.05,57.27,56.98,57.27,317019.0,55.3055,55.5187,55.2376,55.5187,317019.0
2021-07-30 11:10:00,57.27,57.28,56.99,57.15,214359.0,55.5187,55.5284,55.2473,55.4024,214359.0
2021-07-30 11:20:00,57.15,57.24,57.0,57.03,228493.0,55.4024,55.4897,55.257,55.2861,228493.0
2021-07-30 11:30:00,57.03,57.09,56.77,56.84,257133.0,55.2861,55.3442,55.034,55.1019,257133.0
2021-07-30 11:40:00,56.83,57.0,56.81,56.83,229355.0,55.0922,55.257,55.0728,55.0922,229355.0
2021-07-30 11:50:00,56.83,56.92,56.8,56.91,244564.0,55.0922,55.1794,55.0631,55.1697,244564.0
2021-07-30 12:00:00,56.9,56.91,56.8,56.9,234980.0,55.1601,55.1697,55.0631,55.1601,234980.0
2021-07-30 12:10:00,56.9,56.95,56.84,56.9,244366.0,55.1601,55.2085,55.1019,55.1601,244366.0
2021-07-30 12:20:00,56.89,56.91,56.76,56.91,246655.0,55.1504,55.1697,55.0243,55.1697,246655.0
2021-07-30 12:30:00,56.9,56.96,56.9,56.93,85513.0,55.1601,55.2182,55.1601,55.1891,85513.0
2021-07-30 12:40:00,56.93,57.33,56.9,56.93,1249862.0,55.1891,55.5769,55.1601,55.1891,1249862.0
2021-07-30 12:50:00,56.92,56.95,56.72,56.77,294436.0,55.1794,55.2085,54.9856,55.034,294436.0
2021-07-30 13:00:00,56.77,56.8,56.67,56.74,150067.0,55.034,55.0631,54.9371,55.0049,150067.0
2021-07-30 13:10:00,56.75,56.92,56.75,56.81,145823.0,55.0146,55.1794,55.0146,55.0728,145823.0
2021-07-30 13:20:00,56.81,56.84,56.71,56.75,122858.0,55.0728,55.1019,54.9759,55.0146,122858.0
2021-07-30 13:30:00,56.75,56.85,56.72,56.84,102143.0,55.0146,55.1116,54.9856,55.1019,102143.0
2021-07-30 13:40:00,56.83,56.93,56.76,56.9,147781.0,55.0922,55.1891,55.0243,55.1601,147781.0
2021-07-30 13:50:00,56.89,56.89,56.8,56.86,71679.0,55.1504,55.1504,55.0631,55.1213,71679.0
2021-07-30 14:00:00,56.87,56.92,56.78,56.92,76811.0,55.131,55.1794,55.0437,55.1794,76811.0
2021-07-30 14:10:00,56.92,56.94,56.86,56.91,131172.0,55.1794,55.1988,55.1213,55.1697,131172.0
2021-07-30 14:20:00,56.91,56.91,56.74,56.75,103684.0,55.1697,55.1697,55.0049,55.0146,103684.0
2021-07-30 14:30:00,56.74,56.76,56.68,56.72,126012.0,55.0049,55.0243,54.9468,54.9856,126012.0
2021-07-30 14:40:00,56.72,56.81,56.7,56.8,92085.0,54.9856,55.0728,54.9662,55.0631,92085.0
2021-07-30 14:50:00,56.8,56.85,56.77,56.82,104102.0,55.0631,55.1116,55.034,55.0825,104102.0
2021-07-30 15:00:00,56.82,56.91,56.81,56.9,115195.0,55.0825,55.1697,55.0728,55.1601,115195.0
2021-07-30 15:10:00,56.9,56.92,56.81,56.82,107767.0,55.1601,55.1794,55.0728,55.0825,107767.0
2021-07-30 15:20:00,56.82,56.85,56.74,56.84,181992.0,55.0825,55.1116,55.0049,55.1019,181992.0
2021-07-30 15:30:00,56.84,56.87,56.8,56.82,109955.0,55.1019,55.131,55.0631,55.0825,109955.0
2021-07-30 15:40:00,56.82,56.84,56.74,56.81,253468.0,55.0825,55.1019,55.0049,55.0728,253468.0
2021-07-30 15:50:00,56.81,56.92,56.73,56.84,860826.0,55.0728,55.1794,54.9953,55.1019,860826.0
2021-08-02 09:30:00,57.37,58.03,57.24,57.99,851479.0,55.6157,56.2555,55.4897,56.2167,851479.0
2021-08-02 09:40:00,58.0,58.6,57.99,58.49,649132.0,56.2264,56.8081,56.2167,56.7014,649132.0
2021-08-02 09:50:00,58.49,58.52,58.12,58.23,394940.0,56.7014,56.7305,56.3427,56.4494,394940.0
2021-08-02 10:00:00,58.21,58.36,58.1,58.28,342614.0,56.43,56.5754,56.3234,56.4979,342614.0
2021-08-02 10:10:00,58.27,58.3,58.01,58.1,393053.0,56.4882,56.5172,56.2361,56.3234,393053.0
2021-08-02 10:20:00,58.09,58.26,57.96,58.05,386354.0,56.3137,56.4785,56.1876,56.2749,386354.0
2021-08-02 10:30:00,58.05,58.19,57.91,57.94,269202.0,56.2749,56.4106,56.1392,56.1683,269202.0
2021-08-02 10:40:00,57.94,57.94,57.7,57.7,437371.0,56.1683,56.1683,55.9356,55.9356,437371.0
2021-08-02 10:50:00,57.69,57.76,57.48,57.51,297591.0,55.9259,55.9938,55.7223,55.7514,297591.0
2021-08-02 11:00:00,57.51,57.57,57.39,57.49,456977.0,55.7514,55.8096,55.6351,55.732,456977.0
2021-08-02 11:10:00,57.48,57.53,57.25,57.28,467347.0,55.7223,55.7708,55.4993,55.5284,467347.0
2021-08-02 11:20:00,57.28,57.35,57.17,57.34,359177.0,55.5284,55.5963,55.4218,55.5866,359177.0
2021-08-02 11:30:00,57.34,57.34,57.16,57.23,259908.0,55.5866,55.5866,55.4121,55.48,259908.0
2021-08-02 11:40:00,57.22,57.35,57.15,57.28,246567.0,55.4703,55.5963,55.4024,55.5284,246567.0
2021-08-02 11:50:00,57.27,57.27,56.99,57.0,265058.0,55.5187,55.5187,55.2473,55.257,265058.0
2021-08-02 12:00:00,57.0,57.11,56.95,57.0,202497.0,55.257,55.3636,55.2085,55.257,202497.0
2021-08-02 12:10:00,57.0,57.15,56.95,57.1,174141.0,55.257,55.4024,55.2085,55.3539,174141.0
2021-08-02 12:20:00,57.11,57.18,57.04,57.16,162540.0,55.3636,55.4315,55.2958,55.4121,162540.0
2021-08-02 12:30:00,57.16,57.38,57.13,57.37,187033.0,55.4121,55.6254,55.383,55.6157,187033.0
2021-08-02 12:40:00,57.38,57.4,57.33,57.37,142545.0,55.6254,55.6448,55.5769,55.6157,142545.0
2021-08-02 12:50:00,57.38,57.5,57.35,57.49,260829.0,55.6254,55.7417,55.5963,55.732,260829.0
2021-08-02 13:00:00,57.48,57.54,57.35,57.38,226710.0,55.7223,55.7805,55.5963,55.6254,226710.0
2021-08-02 13:10:00,57.38,57.49,57.37,57.46,126815.0,55.6254,55.732,55.6157,55.7029,126815.0
2021-08-02 13:20:00,57.46,57.52,57.39,57.43,116497.0,55.7029,55.7611,55.6351,55.6738,116497.0
2021-08-02 13:30:00,57.44,57.45,57.31,57.35,174344.0,55.6835,55.6932,55.5575,55.5963,174344.0
2021-08-02 13:40:00,57.36,57.39,57.31,57.32,90117.0,55.606,55.6351,55.5575,55.5672,90117.0
2021-08-02 13:50:00,57.31,57.35,57.27,57.34,123151.0,55.5575,55.5963,55.5187,55.5866,123151.0
2021-08-02 14:00:00,57.33,57.49,57.32,57.45,141238.0,55.5769,55.732,55.5672,55.6932,141238.0
2021-08-02 14:10:00,57.44,57.53,57.43,57.44,146043.0,55.6835,55.7708,55.6738,55.6835,146043.0
2021-08-02 14:20:00,57.43,57.44,57.39,57.43,100725.0,55.6738,55.6835,55.6351,55.6738,100725.0
2021-08-02 14:30:00,57.42,57.5,57.39,57.44,106352.0,55.6642,55.7417,55.6351,55.6835,106352.0
2021-08-02 14:40:00,57.44,57.46,57.38,57.42,121115.0,55.6835,55.7029,55.6254,55.6642,121115.0
2021-08-02 14:50:00,57.42,57.48,57.38,57.42,155118.0,55.6642,55.7223,55.6254,55.6642,155118.0
2021-08-02 15:00:00,57.41,57.45,57.34,57.35,146870.0,55.6545,55.6932,55.5866,55.5963,146870.0
2021-08-02 15:10:00,57.36,57.36,57.25,57.29,153134.0,55.606,55.606,55.4993,55.5381,153134.0
2021-08-02 15:20:00,57.29,57.3,57.16,57.2,165096.0,55.5381,55.5478,55.4121,55.4509,165096.0
2021-08-02 15:30:00,57.2,57.26,57.09,57.09,249148.0,55.4509,55.509,55.3442,55.3442,249148.0
2021-08-02 15:40:00,57.09,57.12,56.93,56.94,259841.0,55.3442,55.3733,55.1891,55.1988,259841.0
2021-08-02 15:50:00,56.94,57.03,56.88,57.03,732694.0,55.1988,55.2861,55.1407,55.2861,732694.0
2021-08-03 09:30:00,57.47,57.56,56.91,56.91,1000260.0,55.7126,55.7999,55.1697,55.1697,1000260.0
2021-08-03 09:40:00,56.92,57.1,56.61,56.85,641409.0,55.1794,55.3539,54.8789,55.1116,641409.0
2021-08-03 09:50:00,56.85,57.09,56.75,57.05,373620.0,55.1116,55.3442,55.0146,55.3055,373620.0
2021-08-03 10:00:00,57.06,57.39,57.01,57.19,325591.0,55.3152,55.6351,55.2667,55.4412,325591.0
2021-08-03 10:10:00,57.18,57.62,57.05,57.54,355787.0,55.4315,55.858,55.3055,55.7805,355787.0
2021-08-03 10:20:00,57.54,57.58,57.39,57.54,210283.0,55.7805,55.8193,55.6351,55.7805,210283.0
2021-08-03 10:30:00,57.54,57.61,57.44,57.56,294069.0,55.7805,55.8483,55.6835,55.7999,294069.0
2021-08-03 10:40:00,57.55,57.82,57.53,57.76,383185.0,55.7902,56.0519,55.7708,55.9938,383185.0
2021-08-03 10:50:00,57.76,57.8,57.38,57.38,267321.0,55.9938,56.0325,55.6254,55.6254,267321.0
2021-08-03 11:00:00,57.38,57.51,57.35,57.51,290928.0,55.6254,55.7514,55.5963,55.7514,290928.0
2021-08-03 11:10:00,57.51,57.59,57.4,57.48,329574.0,55.7514,55.829,55.6448,55.7223,329574.0
2021-08-03 11:20:00,57.48,57.57,57.43,57.54,223735.0,55.7223,55.8096,55.6738,55.7805,223735.0
2021-08-03 11:30:00,57.55,57.76,57.54,57.75,139484.0,55.7902,55.9938,55.7805,55.9841,139484.0
2021-08-03 11:40:00,57.76,57.92,57.73,57.8,239378.0,55.9938,56.1489,55.9647,56.0325,239378.0
2021-08-03 11:50:00,57.8,57.85,57.68,57.71,303573.0,56.0325,56.081,55.9162,55.9453,303573.0
2021-08-03 12:00:00,57.71,57.77,57.59,57.67,233771.0,55.9453,56.0034,55.829,55.9065,233771.0
2021-08-03 12:10:00,57.67,57.68,57.59,57.62,133523.0,55.9065,55.9162,55.829,55.858,133523.0
2021-08-03 12:20:00,57.62,57.68,57.57,57.59,132634.0,55.858,55.9162,55.8096,55.829,132634.0
2021-08-03 12:30:00,57.6,57.68,57.55,57.66,107978.0,55.8386,55.9162,55.7902,55.8968,107978.0
2021-08-03 12:40:00,57.66,57.72,57.6,57.64,139196.0,55.8968,55.955,55.8386,55.8774,139196.0
2021-08-03 12:50:00,57.64,57.71,57.62,57.67,116367.0,55.8774,55.9453,55.858,55.9065,116367.0
2021-08-03 13:00:00,57.67,57.82,57.66,57.8,190314.0,55.9065,56.0519,55.8968,56.0325,190314.0
2021-08-03 13:10:00,57.8,57.8,57.65,57.7,124693.0,56.0325,56.0325,55.8871,55.9356,124693.0
2021-08-03 13:20:00,57.71,57.76,57.65,57.73,154331.0,55.9453,55.9938,55.8871,55.9647,154331.0
2021-08-03 13:30:00,57.74,57.74,57.58,57.6,256732.0,55.9744,55.9744,55.8193,55.8386,256732.0
2021-08-03 13:40:00,57.59,57.65,57.57,57.59,122532.0,55.829,55.8871,55.8096,55.829,122532.0
2021-08-03 13:50:00,57.59,57.81,57.58,57.77,160819.0,55.829,56.0422,55.8193,56.0034,160819.0
2021-08-03 14:00:00,57.77,57.9,57.72,57.88,180804.0,56.0034,56.1295,55.955,56.1101,180804.0
2021-08-03 14:10:00,57.88,57.93,57.83,57.88,183789.0,56.1101,56.1586,56.0616,56.1101,183789.0
2021-08-03 14:20:00,57.87,57.89,57.81,57.88,145647.0,56.1004,56.1198,56.0422,56.1101,145647.0
2021-08-03 14:30:00,57.89,57.91,57.85,57.89,114874.0,56.1198,56.1392,56.081,56.1198,114874.0
2021-08-03 14:40:00,57.89,57.92,57.78,57.79,136713.0,56.1198,56.1489,56.0131,56.0228,136713.0
2021-08-03 14:50:00,57.79,57.81,57.74,57.76,143017.0,56.0228,56.0422,55.9744,55.9938,143017.0
2021-08-03 15:00:00,57.77,57.84,57.76,57.83,126834.0,56.0034,56.0713,55.9938,56.0616,126834.0
2021-08-03 15:10:00,57.83,57.85,57.76,57.79,150917.0,56.0616,56.081,55.9938,56.0228,150917.0
2021-08-03 15:20:00,57.79,57.86,57.77,57.86,169131.0,56.0228,56.0907,56.0034,56.0907,169131.0
2021-08-03 15:30:00,57.85,57.88,57.78,57.81,209099.0,56.081,56.1101,56.0131,56.0422,209099.0
2021-08-03 15:40:00,57.8,57.88,57.75,57.85,345345.0,56.0325,56.1101,55.9841,56.081,345345.0
2021-08-03 15:50:00,57.86,57.96,57.8,57.91,1000265.0,56.0907,56.1876,56.0325,56.1392,1000265.0
2021-08-04 09:30:00,55.23,55.45,53.53,54.12,5452295.0,53.5411,53.7544,51.8931,52.4651,5452295.0
2021-08-04 09:40:00,54.12,54.2,53.57,53.66,3105897.0,52.4651,52.5426,51.9319,52.0191,3105897.0
2021-08-04 09:50:00,53.66,53.75,53.26,53.39,3079822.0,52.0191,52.1064,51.6314,51.7574,3079822.0
2021-08-04 10:00:00,53.39,53.83,53.35,53.57,2068342.0,51.7574,52.1839,51.7186,51.9319,2068342.0
2021-08-04 10:10:00,53.58,53.68,53.48,53.58,1922413.0,51.9416,52.0385,51.8446,51.9416,1922413.0
2021-08-04 10:20:00,53.58,53.58,53.28,53.54,1669084.0,51.9416,51.9416,51.6507,51.9028,1669084.0
2021-08-04 10:30:00,53.54,53.56,53.29,53.44,1207023.0,51.9028,51.9222,51.6604,51.8059,1207023.0
2021-08-04 10:40:00,53.44,53.57,53.32,53.43,1189427.0,51.8059,51.9319,51.6895,51.7962,1189427.0
2021-08-04 10:50:00,53.43,53.43,53.17,53.19,1474472.0,51.7962,51.7962,51.5441,51.5635,1474472.0
2021-08-04 11:00:00,53.2,53.21,53.01,53.17,1815014.0,51.5732,51.5829,51.389,51.5441,1815014.0
2021-08-04 11:10:00,53.17,53.28,53.12,53.16,1075995.0,51.5441,51.6507,51.4956,51.5344,1075995.0
2021-08-04 11:20:00,53.16,53.17,53.03,53.1,1300953.0,51.5344,51.5441,51.4084,51.4763,1300953.0
2021-08-04 11:30:00,53.1,53.2,53.0,53.13,1499792.0,51.4763,51.5732,51.3793,51.5053,1499792.0
2021-08-04 11:40:00,53.13,53.21,53.09,53.15,1218123.0,51.5053,51.5829,51.4666,51.5247,1218123.0
2021-08-04 11:50:00,53.15,53.18,53.03,53.07,1116754.0,51.5247,51.5538,51.4084,51.4472,1116754.0
2021-08-04 12:00:00,53.06,53.07,52.82,52.94,1644333.0,51.4375,51.4472,51.2048,51.3211,1644333.0
2021-08-04 12:10:00,52.94,53.04,52.88,53.04,1137608.0,51.3211,51.4181,51.263,51.4181,1137608.0
2021-08-04 12:20:00,53.03,53.19,52.92,53.08,1395220.0,51.4084,51.5635,51.3018,51.4569,1395220.0
2021-08-04 12:30:00,53.08,53.15,53.05,53.13,1778727.0,51.4569,51.5247,51.4278,51.5053,1778727.0
2021-08-04 12:40:00,53.13,53.14,52.95,53.0,1051939.0,51.5053,51.515,51.3308,51.3793,1051939.0
2021-08-04 12:50:00,53.0,53.03,52.91,52.94,779601.0,51.3793,51.4084,51.2921,51.3211,779601.0
2021-08-04 13:00:00,52.94,53.01,52.82,52.98,841128.0,51.3211,51.389,51.2048,51.3599,841128.0
2021-08-04 13:10:00,52.98,52.99,52.78,52.83,998826.0,51.3599,51.3696,51.166,51.2145,998826.0
2021-08-04 13:20:00,52.84,52.85,52.66,52.68,914043.0,51.2242,51.2339,51.0497,51.0691,914043.0
2021-08-04 13:30:00,52.68,52.73,52.52,52.55,893171.0,51.0691,51.1176,50.914,50.9431,893171.0
2021-08-04 13:40:00,52.55,52.7,52.54,52.69,740126.0,50.9431,51.0885,50.9334,51.0788,740126.0
2021-08-04 13:50:00,52.7,52.89,52.63,52.89,639868.0,51.0885,51.2727,51.0206,51.2727,639868.0
2021-08-04 14:00:00,52.89,52.92,52.74,52.76,657066.0,51.2727,51.3018,51.1273,51.1466,657066.0
2021-08-04 14:10:00,52.76,52.76,52.62,52.69,593043.0,51.1466,51.1466,51.0109,51.0788,593043.0
2021-08-04 14:20:00,52.69,52.76,52.56,52.6,1037110.0,51.0788,51.1466,50.9528,50.9915,1037110.0
2021-08-04 14:30:00,52.59,52.68,52.5,52.5,1146489.0,50.9818,51.0691,50.8946,50.8946,1146489.0
2021-08-04 14:40:00,52.51,52.51,52.21,52.39,1933996.0,50.9043,50.9043,50.6135,50.788,1933996.0
2021-08-04 14:50:00,52.4,52.82,52.25,52.59,1772858.0,50.7977,51.2048,50.6522,50.9818,1772858.0
2021-08-04 15:00:00,52.6,52.6,52.45,52.52,813030.0,50.9915,50.9915,50.8461,50.914,813030.0
2021-08-04 15:10:00,52.52,52.6,52.45,52.59,956780.0,50.914,50.9915,50.8461,50.9818,956780.0
2021-08-04 15:20:00,52.59,52.83,52.57,52.8,1449915.0,50.9818,51.2145,50.9625,51.1854,1449915.0
2021-08-04 15:30:00,52.8,52.84,52.67,52.82,1054680.0,51.1854,51.2242,51.0594,51.2048,1054680.0
2021-08-04 15:40:00,52.82,52.96,52.74,52.87,1880536.0,51.2048,51.3405,51.1273,51.2533,1880536.0
2021-08-04 15:50:00,52.86,52.93,52.69,52.72,3206849.0,51.2436,51.3115,51.0788,51.1079,3206849.0
2021-08-05 09:30:00,53.86,54.41,53.55,54.13,4078987.0,52.213,52.7462,51.9125,52.4748,4078987.0
2021-08-05 09:40:00,54.13,54.19,53.63,53.72,1177419.0,52.4748,52.5329,51.99,52.0773,1177419.0
2021-08-05 09:50:00,53.72,54.28,53.71,54.11,1247386.0,52.0773,52.6202,52.0676,52.4554,1247386.0
2021-08-05 10:00:00,54.11,54.42,54.03,54.14,1117532.0,52.4554,52.7559,52.3778,52.4845,1117532.0
2021-08-05 10:10:00,54.14,54.29,54.04,54.1,693375.0,52.4845,52.6299,52.3875,52.4457,693375.0
2021-08-05 10:20:00,54.09,54.51,54.07,54.49,949798.0,52.436,52.8431,52.4166,52.8237,949798.0
2021-08-05 10:30:00,54.49,54.51,54.31,54.41,703540.0,52.8237,52.8431,52.6493,52.7462,703540.0
2021-08-05 10:40:00,54.4,54.65,54.31,54.63,788287.0,52.7365,52.9789,52.6493,52.9595,788287.0
2021-08-05 10:50:00,54.64,54.71,54.5,54.71,809417.0,52.9692,53.037,52.8334,53.037,809417.0
2021-08-05 11:00:00,54.71,54.73,54.6,54.69,501932.0,53.037,53.0564,52.9304,53.0176,501932.0
2021-08-05 11:10:00,54.69,54.85,54.68,54.71,627529.0,53.0176,53.1727,53.0079,53.037,627529.0
2021-08-05 11:20:00,54.72,54.76,54.63,54.68,433571.0,53.0467,53.0855,52.9595,53.0079,433571.0
2021-08-05 11:30:00,54.68,54.71,54.58,54.61,438815.0,53.0079,53.037,52.911,52.9401,438815.0
2021-08-05 11:40:00,54.61,54.65,54.4,54.46,435989.0,52.9401,52.9789,52.7365,52.7947,435989.0
2021-08-05 11:50:00,54.46,54.53,54.42,54.49,298740.0,52.7947,52.8625,52.7559,52.8237,298740.0
2021-08-05 12:00:00,54.49,54.61,54.48,54.58,344984.0,52.8237,52.9401,52.8141,52.911,344984.0
2021-08-05 12:10:00,54.58,54.66,54.55,54.57,335429.0,52.911,52.9885,52.8819,52.9013,335429.0
2021-08-05 12:20:00,54.57,54.6,54.46,54.48,327498.0,52.9013,52.9304,52.7947,52.8141,327498.0
2021-08-05 12:30:00,54.49,54.54,54.41,54.43,305281.0,52.8237,52.8722,52.7462,52.7656,305281.0
2021-08-05 12:40:00,54.43,54.46,54.34,54.46,238441.0,52.7656,52.7947,52.6783,52.7947,238441.0
2021-08-05 12:50:00,54.46,54.48,54.32,54.36,256894.0,52.7947,52.8141,52.6589,52.6977,256894.0
2021-08-05 13:00:00,54.35,54.45,54.32,54.45,214913.0,52.688,52.785,52.6589,52.785,214913.0
2021-08-05 13:10:00,54.44,54.61,54.43,54.61,310777.0,52.7753,52.9401,52.7656,52.9401,310777.0
2021-08-05 13:20:00,54.6,54.62,54.43,54.54,263815.0,52.9304,52.9498,52.7656,52.8722,263815.0
2021-08-05 13:30:00,54.54,54.57,54.45,54.57,250887.0,52.8722,52.9013,52.785,52.9013,250887.0
2021-08-05 13:40:00,54.57,54.62,54.52,54.62,232925.0,52.9013,52.9498,52.8528,52.9498,232925.0
2021-08-05 13:50:00,54.61,54.64,54.55,54.63,239405.0,52.9401,52.9692,52.8819,52.9595,239405.0
2021-08-05 14:00:00,54.63,54.69,54.58,54.63,511028.0,52.9595,53.0176,52.911,52.9595,511028.0
2021-08-05 14:10:00,54.62,54.71,54.61,54.61,313203.0,52.9498,53.037,52.9401,52.9401,313203.0
2021-08-05 14:20:00,54.62,54.66,54.56,54.64,250468.0,52.9498,52.9885,52.8916,52.9692,250468.0
2021-08-05 14:30:00,54.63,54.68,54.59,54.67,388773.0,52.9595,53.0079,52.9207,52.9982,388773.0
2021-08-05 14:40:00,54.66,54.69,54.6,54.63,257598.0,52.9885,53.0176,52.9304,52.9595,257598.0
2021-08-05 14:50:00,54.62,54.67,54.58,54.59,250557.0,52.9498,52.9982,52.911,52.9207,250557.0
2021-08-05 15:00:00,54.58,54.69,54.58,54.68,252934.0,52.911,53.0176,52.911,53.0079,252934.0
2021-08-05 15:10:00,54.68,54.69,54.59,54.64,338975.0,53.0079,53.0176,52.9207,52.9692,338975.0
2021-08-05 15:20:00,54.63,54.8,54.63,54.78,579082.0,52.9595,53.1243,52.9595,53.1049,579082.0
2021-08-05 15:30:00,54.78,54.88,54.73,54.75,879141.0,53.1049,53.2018,53.0564,53.0758,879141.0
2021-08-05 15:40:00,54.74,54.76,54.41,54.42,879583.0,53.0661,53.0855,52.7462,52.7559,879583.0
2021-08-05 15:50:00,54.43,54.54,54.31,54.44,1651641.0,52.7656,52.8722,52.6493,52.7753,1651641.0
2021-08-06 09:30:00,54.81,55.06,54.26,54.41,1396970.0,53.134,53.3763,52.6008,52.7462,1396970.0
2021-08-06 09:40:00,54.42,54.69,54.3,54.68,558649.0,52.7559,53.0176,52.6396,53.0079,558649.0
2021-08-06 09:50:00,54.68,54.78,54.51,54.76,613669.0,53.0079,53.1049,52.8431,53.0855,613669.0
2021-08-06 10:00:00,54.75,54.99,54.69,54.89,533831.0,53.0758,53.3085,53.0176,53.2115,533831.0
2021-08-06 10:10:00,54.9,55.24,54.79,55.18,641585.0,53.2212,53.5508,53.1146,53.4926,641585.0
2021-08-06 10:20:00,55.18,55.32,55.16,55.25,365732.0,53.4926,53.6284,53.4733,53.5605,365732.0
2021-08-06 10:30:00,55.24,55.24,55.03,55.08,511382.0,53.5508,53.5508,53.3472,53.3957,511382.0
2021-08-06 10:40:00,55.08,55.25,55.07,55.1,322670.0,53.3957,53.5605,53.386,53.4151,322670.0
2021-08-06 10:50:00,55.09,55.18,55.05,55.18,285021.0,53.4054,53.4926,53.3666,53.4926,285021.0
2021-08-06 11:00:00,55.19,55.35,55.12,55.25,442704.0,53.5023,53.6574,53.4345,53.5605,442704.0
2021-08-06 11:10:00,55.25,55.28,55.08,55.13,343600.0,53.5605,53.5896,53.3957,53.4442,343600.0
2021-08-06 11:20:00,55.13,55.23,55.09,55.18,269081.0,53.4442,53.5411,53.4054,53.4926,269081.0
2021-08-06 11:30:00,55.18,55.2,55.06,55.17,302526.0,53.4926,53.512,53.3763,53.483,302526.0
2021-08-06 11:40:00,55.17,55.24,55.13,55.15,183156.0,53.483,53.5508,53.4442,53.4636,183156.0
2021-08-06 11:50:00,55.15,55.21,55.13,55.19,151259.0,53.4636,53.5217,53.4442,53.5023,151259.0
2021-08-06 12:00:00,55.19,55.2,55.08,55.11,222479.0,53.5023,53.512,53.3957,53.4248,222479.0
2021-08-06 12:10:00,55.11,55.24,55.07,55.24,274961.0,53.4248,53.5508,53.386,53.5508,274961.0
2021-08-06 12:20:00,55.24,55.31,55.11,55.14,269389.0,53.5508,53.6187,53.4248,53.4539,269389.0
2021-08-06 12:30:00,55.13,55.15,55.04,55.05,228665.0,53.4442,53.4636,53.3569,53.3666,228665.0
2021-08-06 12:40:00,55.05,55.17,55.04,55.13,203434.0,53.3666,53.483,53.3569,53.4442,203434.0
2021-08-06 12:50:00,55.13,55.15,55.04,55.05,263059.0,53.4442,53.4636,53.3569,53.3666,263059.0
2021-08-06 13:00:00,55.05,55.08,55.03,55.06,161735.0,53.3666,53.3957,53.3472,53.3763,161735.0
2021-08-06 13:10:00,55.06,55.07,54.87,54.88,235396.0,53.3763,53.386,53.1921,53.2018,235396.0
2021-08-06 13:20:00,54.87,54.98,54.81,54.82,281559.0,53.1921,53.2988,53.134,53.1437,281559.0
2021-08-06 13:30:00,54.82,54.96,54.8,54.91,230781.0,53.1437,53.2794,53.1243,53.2309,230781.0
2021-08-06 13:40:00,54.91,55.0,54.89,54.98,140376.0,53.2309,53.3182,53.2115,53.2988,140376.0
2021-08-06 13:50:00,54.99,55.07,54.95,55.06,156887.0,53.3085,53.386,53.2697,53.3763,156887.0
2021-08-06 14:00:00,55.05,55.11,55.02,55.07,134796.0,53.3666,53.4248,53.3375,53.386,134796.0
2021-08-06 14:10:00,55.07,55.21,55.05,55.21,144177.0,53.386,53.5217,53.3666,53.5217,144177.0
2021-08-06 14:20:00,55.21,55.25,55.12,55.16,262653.0,53.5217,53.5605,53.4345,53.4733,262653.0
2021-08-06 14:30:00,55.16,55.17,55.08,55.12,173030.0,53.4733,53.483,53.3957,53.4345,173030.0
2021-08-06 14:40:00,55.13,55.15,55.03,55.03,177083.0,53.4442,53.4636,53.3472,53.3472,177083.0
2021-08-06 14:50:00,55.02,55.09,55.0,55.03,151690.0,53.3375,53.4054,53.3182,53.3472,151690.0
2021-08-06 15:00:00,55.03,55.03,54.9,54.96,190725.0,53.3472,53.3472,53.2212,53.2794,190725.0
2021-08-06 15:10:00,54.96,55.0,54.92,54.98,160485.0,53.2794,53.3182,53.2406,53.2988,160485.0
2021-08-06 15:20:00,54.98,55.07,54.95,55.01,161812.0,53.2988,53.386,53.2697,53.3278,161812.0
2021-08-06 15:30:00,55.0,55.05,54.99,55.02,219125.0,53.3182,53.3666,53.3085,53.3375,219125.0
2021-08-06 15:40:00,55.02,55.04,54.95,54.98,393017.0,53.3375,53.3569,53.2697,53.2988,393017.0
2021-08-06 15:50:00,54.99,55.06,54.96,55.04,918546.0,53.3085,53.3763,53.2794,53.3569,918546.0
2021-08-09 09:30:00,54.27,54.37,53.84,54.01,1270192.0,52.6105,52.7074,52.1936,52.3584,1270192.0
2021-08-09 09:40:00,54.01,54.09,53.81,53.88,684044.0,52.3584,52.436,52.1645,52.2324,684044.0
2021-08-09 09:50:00,53.88,53.88,53.56,53.72,870189.0,52.2324,52.2324,51.9222,52.0773,870189.0
2021-08-09 10:00:00,53.72,53.77,53.52,53.59,540965.0,52.0773,52.1258,51.8834,51.9513,540965.0
2021-08-09 10:10:00,53.6,53.73,53.4,53.51,879777.0,51.961,52.087,51.7671,51.8737,879777.0
2021-08-09 10:20:00,53.51,53.68,53.5,53.57,365671.0,51.8737,52.0385,51.864,51.9319,365671.0
2021-08-09 10:30:00,53.56,53.59,53.43,53.51,421353.0,51.9222,51.9513,51.7962,51.8737,421353.0
2021-08-09 10:40:00,53.51,53.73,53.5,53.7,506310.0,51.8737,52.087,51.864,52.0579,506310.0
2021-08-09 10:50:00,53.69,53.91,53.65,53.89,455591.0,52.0482,52.2615,52.0094,52.2421,455591.0
2021-08-09 11:00:00,53.89,53.93,53.75,53.93,340729.0,52.2421,52.2809,52.1064,52.2809,340729.0
2021-08-09 11:10:00,53.93,54.09,53.9,54.01,358563.0,52.2809,52.436,52.2518,52.3584,358563.0
2021-08-09 11:20:00,54.02,54.04,53.89,53.96,468273.0,52.3681,52.3875,52.2421,52.31,468273.0
2021-08-09 11:30:00,53.95,54.08,53.95,54.07,274899.0,52.3003,52.4263,52.3003,52.4166,274899.0
2021-08-09 11:40:00,54.07,54.15,54.05,54.12,312110.0,52.4166,52.4941,52.3972,52.4651,312110.0
2021-08-09 11:50:00,54.12,54.2,54.09,54.16,231889.0,52.4651,52.5426,52.436,52.5038,231889.0
2021-08-09 12:00:00,54.16,54.22,54.1,54.19,330049.0,52.5038,52.562,52.4457,52.5329,330049.0
2021-08-09 12:10:00,54.19,54.29,54.18,54.27,321664.0,52.5329,52.6299,52.5232,52.6105,321664.0
2021-08-09 12:20:00,54.28,54.28,54.18,54.19,167595.0,52.6202,52.6202,52.5232,52.5329,167595.0
2021-08-09 12:30:00,54.2,54.26,54.2,54.21,138340.0,52.5426,52.6008,52.5426,52.5523,138340.0
2021-08-09 12:40:00,54.22,54.26,54.15,54.22,187227.0,52.562,52.6008,52.4941,52.562,187227.0
2021-08-09 12:50:00,54.22,54.27,54.19,54.22,128569.0,52.562,52.6105,52.5329,52.562,128569.0
2021-08-09 13:00:00,54.23,54.29,54.21,54.22,119263.0,52.5717,52.6299,52.5523,52.562,119263.0
2021-08-09 13:10:00,54.23,54.24,54.07,54.14,224383.0,52.5717,52.5814,52.4166,52.4845,224383.0
2021-08-09 13:20:00,54.14,54.2,54.12,54.12,125517.0,52.4845,52.5426,52.4651,52.4651,125517.0
2021-08-09 13:30:00,54.12,54.18,54.11,54.13,160869.0,52.4651,52.5232,52.4554,52.4748,160869.0
2021-08-09 13:40:00,54.13,54.19,54.11,54.11,157986.0,52.4748,52.5329,52.4554,52.4554,157986.0
2021-08-09 13:50:00,54.12,54.17,54.1,54.11,128601.0,52.4651,52.5135,52.4457,52.4554,128601.0
2021-08-09 14:00:00,54.12,54.19,54.09,54.12,165067.0,52.4651,52.5329,52.436,52.4651,165067.0
2021-08-09 14:10:00,54.13,54.13,54.07,54.12,207578.0,52.4748,52.4748,52.4166,52.4651,207578.0
2021-08-09 14:20:00,54.12,54.13,53.99,54.01,341672.0,52.4651,52.4748,52.339,52.3584,341672.0
2021-08-09 14:30:00,54.01,54.11,54.0,54.08,202010.0,52.3584,52.4554,52.3487,52.4263,202010.0
2021-08-09 14:40:00,54.08,54.17,54.06,54.15,174876.0,52.4263,52.5135,52.4069,52.4941,174876.0
2021-08-09 14:50:00,54.14,54.22,54.13,54.18,142633.0,52.4845,52.562,52.4748,52.5232,142633.0
2021-08-09 15:00:00,54.18,54.21,54.12,54.13,112941.0,52.5232,52.5523,52.4651,52.4748,112941.0
2021-08-09 15:10:00,54.13,54.15,54.1,54.11,199641.0,52.4748,52.4941,52.4457,52.4554,199641.0
2021-08-09 15:20:00,54.11,54.12,54.02,54.03,242021.0,52.4554,52.4651,52.3681,52.3778,242021.0
2021-08-09 15:30:00,54.02,54.09,54.01,54.05,322631.0,52.3681,52.436,52.3584,52.3972,322631.0
2021-08-09 15:40:00,54.05,54.05,53.96,53.99,376933.0,52.3972,52.3972,52.31,52.339,376933.0
2021-08-09 15:50:00,54.0,54.02,53.92,53.95,837897.0,52.3487,52.3681,52.2712,52.3003,837897.0
2021-08-10 09:30:00,53.95,54.08,53.8,53.96,549737.0,52.3003,52.4263,52.1548,52.31,549737.0
2021-08-10 09:40:00,53.96,53.98,53.66,53.81,442490.0,52.31,52.3293,52.0191,52.1645,442490.0
2021-08-10 09:50:00,53.8,53.95,53.75,53.89,363294.0,52.1548,52.3003,52.1064,52.2421,363294.0
2021-08-10 10:00:00,53.89,54.02,53.68,54.01,356925.0,52.2421,52.3681,52.0385,52.3584,356925.0
2021-08-10 10:10:00,54.01,54.29,54.01,54.12,595391.0,52.3584,52.6299,52.3584,52.4651,595391.0
2021-08-10 10:20:00,54.11,54.14,54.02,54.06,665304.0,52.4554,52.4845,52.3681,52.4069,665304.0
2021-08-10 10:30:00,54.07,54.11,54.0,54.05,733489.0,52.4166,52.4554,52.3487,52.3972,733489.0
2021-08-10 10:40:00,54.04,54.13,53.92,53.97,728743.0,52.3875,52.4748,52.2712,52.3196,728743.0
2021-08-10 10:50:00,53.97,54.04,53.93,53.96,780726.0,52.3196,52.3875,52.2809,52.31,780726.0
2021-08-10 11:00:00,53.96,53.99,53.8,53.9,521770.0,52.31,52.339,52.1548,52.2518,521770.0
2021-08-10 11:10:00,53.9,54.2,53.88,54.19,322526.0,52.2518,52.5426,52.2324,52.5329,322526.0
2021-08-10 11:20:00,54.19,54.38,54.18,54.35,356027.0,52.5329,52.7171,52.5232,52.688,356027.0
2021-08-10 11:30:00,54.35,54.37,54.23,54.25,346596.0,52.688,52.7074,52.5717,52.5911,346596.0
2021-08-10 11:40:00,54.26,54.31,54.18,54.19,278285.0,52.6008,52.6493,52.5232,52.5329,278285.0
2021-08-10 11:50:00,54.18,54.18,54.08,54.1,431276.0,52.5232,52.5232,52.4263,52.4457,431276.0
2021-08-10 12:00:00,54.1,54.18,54.0,54.04,359270.0,52.4457,52.5232,52.3487,52.3875,359270.0
2021-08-10 12:10:00,54.03,54.04,53.9,53.94,239078.0,52.3778,52.3875,52.2518,52.2906,239078.0
2021-08-10 12:20:00,53.93,54.03,53.93,53.96,226780.0,52.2809,52.3778,52.2809,52.31,226780.0
2021-08-10 12:30:00,53.96,54.04,53.94,54.0,141214.0,52.31,52.3875,52.2906,52.3487,141214.0
2021-08-10 12:40:00,53.99,54.03,53.92,53.93,170315.0,52.339,52.3778,52.2712,52.2809,170315.0
2021-08-10 12:50:00,53.93,53.98,53.92,53.98,150706.0,52.2809,52.3293,52.2712,52.3293,150706.0
2021-08-10 13:00:00,53.97,54.12,53.95,54.09,169444.0,52.3196,52.4651,52.3003,52.436,169444.0
2021-08-10 13:10:00,54.1,54.15,54.07,54.14,239944.0,52.4457,52.4941,52.4166,52.4845,239944.0
2021-08-10 13:20:00,54.15,54.21,54.12,54.2,162269.0,52.4941,52.5523,52.4651,52.5426,162269.0
2021-08-10 13:30:00,54.2,54.23,54.1,54.1,183955.0,52.5426,52.5717,52.4457,52.4457,183955.0
2021-08-10 13:40:00,54.1,54.16,54.01,54.03,191434.0,52.4457,52.5038,52.3584,52.3778,191434.0
2021-08-10 13:50:00,54.02,54.1,53.99,54.1,214931.0,52.3681,52.4457,52.339,52.4457,214931.0
2021-08-10 14:00:00,54.1,54.16,54.08,54.1,167520.0,52.4457,52.5038,52.4263,52.4457,167520.0
2021-08-10 14:10:00,54.1,54.16,54.06,54.16,163784.0,52.4457,52.5038,52.4069,52.5038,163784.0
2021-08-10 14:20:00,54.16,54.18,54.12,54.16,156207.0,52.5038,52.5232,52.4651,52.5038,156207.0
2021-08-10 14:30:00,54.16,54.25,54.15,54.21,172133.0,52.5038,52.5911,52.4941,52.5523,172133.0
2021-08-10 14:40:00,54.21,54.26,54.18,54.21,207652.0,52.5523,52.6008,52.5232,52.5523,207652.0
2021-08-10 14:50:00,54.22,54.22,54.15,54.18,113519.0,52.562,52.562,52.4941,52.5232,113519.0
2021-08-10 15:00:00,54.17,54.22,54.17,54.21,158832.0,52.5135,52.562,52.5135,52.5523,158832.0
2021-08-10 15:10:00,54.21,54.22,54.13,54.16,162525.0,52.5523,52.562,52.4748,52.5038,162525.0
2021-08-10 15:20:00,54.16,54.24,54.15,54.2,219809.0,52.5038,52.5814,52.4941,52.5426,219809.0
2021-08-10 15:30:00,54.2,54.22,54.16,54.2,228028.0,52.5426,52.562,52.5038,52.5426,228028.0
2021-08-10 15:40:00,54.2,54.28,54.19,54.26,281687.0,52.5426,52.6202,52.5329,52.6008,281687.0
2021-08-10 15:50:00,54.27,54.29,54.22,54.25,685556.0,52.6105,52.6299,52.562,52.5911,685556.0
2021-08-11 09:30:00,54.37,54.5,53.72,53.87,1023642.0,52.7074,52.8334,52.0773,52.2227,1023642.0
2021-08-11 09:40:00,53.87,54.13,53.78,54.05,604388.0,52.2227,52.4748,52.1355,52.3972,604388.0
2021-08-11 09:50:00,54.06,54.07,53.73,53.89,460147.0,52.4069,52.4166,52.087,52.2421,460147.0
2021-08-11 10:00:00,53.9,53.94,53.75,53.83,392174.0,52.2518,52.2906,52.1064,52.1839,392174.0
2021-08-11 10:10:00,53.83,54.07,53.76,53.81,622875.0,52.1839,52.4166,52.1161,52.1645,622875.0
2021-08-11 10:20:00,53.81,53.85,53.58,53.6,880082.0,52.1645,52.2033,51.9416,51.961,880082.0
2021-08-11 10:30:00,53.61,53.66,53.45,53.52,731552.0,51.9707,52.0191,51.8156,51.8834,731552.0
2021-08-11 10:40:00,53.52,53.6,53.5,53.53,562353.0,51.8834,51.961,51.864,51.8931,562353.0
2021-08-11 10:50:00,53.53,53.7,53.52,53.64,450721.0,51.8931,52.0579,51.8834,51.9997,450721.0
2021-08-11 11:00:00,53.66,53.74,53.59,53.72,281374.0,52.0191,52.0967,51.9513,52.0773,281374.0
2021-08-11 11:10:00,53.73,53.8,53.61,53.77,277941.0,52.087,52.1548,51.9707,52.1258,277941.0
2021-08-11 11:20:00,53.77,53.88,53.7,53.82,367489.0,52.1258,52.2324,52.0579,52.1742,367489.0
2021-08-11 11:30:00,53.82,53.93,53.75,53.76,292598.0,52.1742,52.2809,52.1064,52.1161,292598.0
2021-08-11 11:40:00,53.76,53.79,53.72,53.77,189038.0,52.1161,52.1452,52.0773,52.1258,189038.0
2021-08-11 11:50:00,53.76,53.77,53.67,53.73,163759.0,52.1161,52.1258,52.0288,52.087,163759.0
2021-08-11 12:00:00,53.74,53.86,53.73,53.77,330604.0,52.0967,52.213,52.087,52.1258,330604.0
2021-08-11 12:10:00,53.77,53.77,53.61,53.62,529067.0,52.1258,52.1258,51.9707,51.9804,529067.0
2021-08-11 12:20:00,53.62,53.68,53.56,53.65,439225.0,51.9804,52.0385,51.9222,52.0094,439225.0
2021-08-11 12:30:00,53.65,53.76,53.64,53.73,270753.0,52.0094,52.1161,51.9997,52.087,270753.0
2021-08-11 12:40:00,53.72,53.8,53.71,53.77,223425.0,52.0773,52.1548,52.0676,52.1258,223425.0
2021-08-11 12:50:00,53.77,53.86,53.76,53.78,161899.0,52.1258,52.213,52.1161,52.1355,161899.0
2021-08-11 13:00:00,53.78,53.85,53.72,53.79,198539.0,52.1355,52.2033,52.0773,52.1452,198539.0
2021-08-11 13:10:00,53.79,53.84,53.75,53.84,178897.0,52.1452,52.1936,52.1064,52.1936,178897.0
2021-08-11 13:20:00,53.85,53.89,53.83,53.85,157978.0,52.2033,52.2421,52.1839,52.2033,157978.0
2021-08-11 13:30:00,53.85,53.94,53.84,53.92,197228.0,52.2033,52.2906,52.1936,52.2712,197228.0
2021-08-11 13:40:00,53.93,54.02,53.93,53.97,235116.0,52.2809,52.3681,52.2809,52.3196,235116.0
2021-08-11 13:50:00,53.97,53.99,53.9,53.91,240502.0,52.3196,52.339,52.2518,52.2615,240502.0
2021-08-11 14:00:00,53.92,54.01,53.88,53.98,237945.0,52.2712,52.3584,52.2324,52.3293,237945.0
2021-08-11 14:10:00,53.98,54.02,53.95,54.0,270229.0,52.3293,52.3681,52.3003,52.3487,270229.0
2021-08-11 14:20:00,54.01,54.03,53.96,53.98,282893.0,52.3584,52.3778,52.31,52.3293,282893.0
2021-08-11 14:30:00,53.98,54.0,53.94,53.98,99877.0,52.3293,52.3487,52.2906,52.3293,99877.0
2021-08-11 14:40:00,53.98,54.0,53.91,53.97,207715.0,52.3293,52.3487,52.2615,52.3196,207715.0
2021-08-11 14:50:00,53.97,54.18,53.96,54.17,194107.0,52.3196,52.5232,52.31,52.5135,194107.0
2021-08-11 15:00:00,54.17,54.27,54.14,54.27,223769.0,52.5135,52.6105,52.4845,52.6105,223769.0
2021-08-11 15:10:00,54.27,54.33,54.24,54.29,204151.0,52.6105,52.6686,52.5814,52.6299,204151.0
2021-08-11 15:20:00,54.29,54.4,54.25,54.4,223888.0,52.6299,52.7365,52.5911,52.7365,223888.0
2021-08-11 15:30:00,54.4,54.41,54.23,54.26,329965.0,52.7365,52.7462,52.5717,52.6008,329965.0
2021-08-11 15:40:00,54.25,54.32,54.24,54.26,292874.0,52.5911,52.6589,52.5814,52.6008,292874.0
2021-08-11 15:50:00,54.26,54.35,54.25,54.26,694004.0,52.6008,52.688,52.5911,52.6008,694004.0
2021-08-12 09:30:00,54.44,55.03,54.28,54.87,903142.0,52.7753,53.3472,52.6202,53.1921,903142.0
2021-08-12 09:40:00,54.87,55.04,54.65,54.67,843933.0,53.1921,53.3569,52.9789,52.9982,843933.0
2021-08-12 09:50:00,54.67,54.7,54.31,54.41,490630.0,52.9982,53.0273,52.6493,52.7462,490630.0
2021-08-12 10:00:00,54.41,54.57,54.32,54.5,371754.0,52.7462,52.9013,52.6589,52.8334,371754.0
2021-08-12 10:10:00,54.49,54.52,54.31,54.39,356847.0,52.8237,52.8528,52.6493,52.7268,356847.0
2021-08-12 10:20:00,54.39,54.68,54.34,54.65,305241.0,52.7268,53.0079,52.6783,52.9789,305241.0
2021-08-12 10:30:00,54.66,54.67,54.39,54.56,440509.0,52.9885,52.9982,52.7268,52.8916,440509.0
2021-08-12 10:40:00,54.57,54.67,54.42,54.64,435140.0,52.9013,52.9982,52.7559,52.9692,435140.0
2021-08-12 10:50:00,54.64,54.65,54.44,54.47,260479.0,52.9692,52.9789,52.7753,52.8044,260479.0
2021-08-12 11:00:00,54.46,54.47,54.21,54.25,301489.0,52.7947,52.8044,52.5523,52.5911,301489.0
2021-08-12 11:10:00,54.25,54.37,54.18,54.36,142019.0,52.5911,52.7074,52.5232,52.6977,142019.0
2021-08-12 11:20:00,54.35,54.44,54.29,54.39,173711.0,52.688,52.7753,52.6299,52.7268,173711.0
2021-08-12 11:30:00,54.39,54.43,54.29,54.38,181568.0,52.7268,52.7656,52.6299,52.7171,181568.0
2021-08-12 11:40:00,54.39,54.43,54.34,54.41,142245.0,52.7268,52.7656,52.6783,52.7462,142245.0
2021-08-12 11:50:00,54.41,54.53,54.37,54.52,113614.0,52.7462,52.8625,52.7074,52.8528,113614.0
2021-08-12 12:00:00,54.53,54.66,54.5,54.63,152487.0,52.8625,52.9885,52.8334,52.9595,152487.0
2021-08-12 12:10:00,54.63,54.64,54.5,54.57,116731.0,52.9595,52.9692,52.8334,52.9013,116731.0
2021-08-12 12:20:00,54.58,54.63,54.54,54.61,77047.0,52.911,52.9595,52.8722,52.9401,77047.0
2021-08-12 12:30:00,54.61,54.79,54.59,54.79,120891.0,52.9401,53.1146,52.9207,53.1146,120891.0
2021-08-12 12:40:00,54.78,54.8,54.72,54.76,114183.0,53.1049,53.1243,53.0467,53.0855,114183.0
2021-08-12 12:50:00,54.75,54.78,54.69,54.75,93445.0,53.0758,53.1049,53.0176,53.0758,93445.0
2021-08-12 13:00:00,54.75,54.76,54.63,54.64,94904.0,53.0758,53.0855,52.9595,52.9692,94904.0
2021-08-12 13:10:00,54.65,54.67,54.59,54.64,104948.0,52.9789,52.9982,52.9207,52.9692,104948.0
2021-08-12 13:20:00,54.65,54.65,54.57,54.58,102814.0,52.9789,52.9789,52.9013,52.911,102814.0
2021-08-12 13:30:00,54.57,54.58,54.52,54.53,105611.0,52.9013,52.911,52.8528,52.8625,105611.0
2021-08-12 13:40:00,54.52,54.64,54.51,54.6,59505.0,52.8528,52.9692,52.8431,52.9304,59505.0
2021-08-12 13:50:00,54.59,54.65,54.57,54.62,118083.0,52.9207,52.9789,52.9013,52.9498,118083.0
2021-08-12 14:00:00,54.62,54.66,54.59,54.66,130853.0,52.9498,52.9885,52.9207,52.9885,130853.0
2021-08-12 14:10:00,54.66,54.7,54.63,54.7,100077.0,52.9885,53.0273,52.9595,53.0273,100077.0
2021-08-12 14:20:00,54.7,54.71,54.61,54.61,84029.0,53.0273,53.037,52.9401,52.9401,84029.0
2021-08-12 14:30:00,54.61,54.63,54.55,54.63,108311.0,52.9401,52.9595,52.8819,52.9595,108311.0
2021-08-12 14:40:00,54.62,54.63,54.51,54.52,169550.0,52.9498,52.9595,52.8431,52.8528,169550.0
2021-08-12 14:50:00,54.52,54.62,54.48,54.62,171973.0,52.8528,52.9498,52.8141,52.9498,171973.0
2021-08-12 15:00:00,54.61,54.71,54.6,54.71,167405.0,52.9401,53.037,52.9304,53.037,167405.0
2021-08-12 15:10:00,54.71,54.71,54.66,54.68,113718.0,53.037,53.037,52.9885,53.0079,113718.0
2021-08-12 15:20:00,54.67,54.72,54.64,54.65,121653.0,52.9982,53.0467,52.9692,52.9789,121653.0
2021-08-12 15:30:00,54.66,54.75,54.65,54.73,171408.0,52.9885,53.0758,52.9789,53.0564,171408.0
2021-08-12 15:40:00,54.73,54.8,54.64,54.68,410730.0,53.0564,53.1243,52.9692,53.0079,410730.0
2021-08-12 15:50:00,54.68,54.71,54.59,54.63,651465.0,53.0079,53.037,52.9207,52.9595,651465.0
2021-08-13 09:30:00,54.6,54.71,54.4,54.5,524540.0,52.9304,53.037,52.7365,52.8334,524540.0
2021-08-13 09:40:00,54.5,54.66,54.35,54.38,312714.0,52.8334,52.9885,52.688,52.7171,312714.0
2021-08-13 09:50:00,54.37,54.37,54.16,54.23,265372.0,52.7074,52.7074,52.5038,52.5717,265372.0
2021-08-13 10:00:00,54.23,54.27,53.96,54.07,256197.0,52.5717,52.6105,52.31,52.4166,256197.0
2021-08-13 10:10:00,54.07,54.15,54.0,54.04,250221.0,52.4166,52.4941,52.3487,52.3875,250221.0
2021-08-13 10:20:00,54.05,54.16,54.02,54.14,166003.0,52.3972,52.5038,52.3681,52.4845,166003.0
2021-08-13 10:30:00,54.14,54.18,54.01,54.01,210851.0,52.4845,52.5232,52.3584,52.3584,210851.0
2021-08-13 10:40:00,54.02,54.02,53.9,53.94,484494.0,52.3681,52.3681,52.2518,52.2906,484494.0
2021-08-13 10:50:00,53.94,54.03,53.92,54.03,545524.0,52.2906,52.3778,52.2712,52.3778,545524.0
2021-08-13 11:00:00,54.02,54.09,54.02,54.04,151917.0,52.3681,52.436,52.3681,52.3875,151917.0
2021-08-13 11:10:00,54.04,54.14,54.0,54.05,361158.0,52.3875,52.4845,52.3487,52.3972,361158.0
2021-08-13 11:20:00,54.05,54.08,54.0,54.04,242286.0,52.3972,52.4263,52.3487,52.3875,242286.0
2021-08-13 11:30:00,54.04,54.07,54.02,54.05,173253.0,52.3875,52.4166,52.3681,52.3972,173253.0
2021-08-13 11:40:00,54.05,54.05,53.95,54.01,159404.0,52.3972,52.3972,52.3003,52.3584,159404.0
2021-08-13 11:50:00,54.01,54.08,54.0,54.03,149270.0,52.3584,52.4263,52.3487,52.3778,149270.0
2021-08-13 12:00:00,54.03,54.22,54.02,54.08,221881.0,52.3778,52.562,52.3681,52.4263,221881.0
2021-08-13 12:10:00,54.07,54.1,54.05,54.09,149742.0,52.4166,52.4457,52.3972,52.436,149742.0
2021-08-13 12:20:00,54.09,54.14,54.04,54.08,146013.0,52.436,52.4845,52.3875,52.4263,146013.0
2021-08-13 12:30:00,54.09,54.09,54.05,54.08,126809.0,52.436,52.436,52.3972,52.4263,126809.0
2021-08-13 12:40:00,54.08,54.11,54.06,54.11,257776.0,52.4263,52.4554,52.4069,52.4554,257776.0
2021-08-13 12:50:00,54.1,54.25,54.09,54.18,196704.0,52.4457,52.5911,52.436,52.5232,196704.0
2021-08-13 13:00:00,54.18,54.22,54.13,54.14,112210.0,52.5232,52.562,52.4748,52.4845,112210.0
2021-08-13 13:10:00,54.13,54.15,54.08,54.13,144178.0,52.4748,52.4941,52.4263,52.4748,144178.0
2021-08-13 13:20:00,54.12,54.17,54.1,54.13,83539.0,52.4651,52.5135,52.4457,52.4748,83539.0
2021-08-13 13:30:00,54.14,54.18,54.11,54.16,54893.0,52.4845,52.5232,52.4554,52.5038,54893.0
2021-08-13 13:40:00,54.17,54.21,54.12,54.15,120962.0,52.5135,52.5523,52.4651,52.4941,120962.0
2021-08-13 13:50:00,54.15,54.15,54.11,54.12,130882.0,52.4941,52.4941,52.4554,52.4651,130882.0
2021-08-13 14:00:00,54.12,54.12,54.07,54.09,140116.0,52.4651,52.4651,52.4166,52.436,140116.0
2021-08-13 14:10:00,54.08,54.09,54.02,54.03,143083.0,52.4263,52.436,52.3681,52.3778,143083.0
2021-08-13 14:20:00,54.03,54.06,53.95,53.99,182571.0,52.3778,52.4069,52.3003,52.339,182571.0
2021-08-13 14:30:00,54.0,54.0,53.91,53.93,170363.0,52.3487,52.3487,52.2615,52.2809,170363.0
2021-08-13 14:40:00,53.93,53.93,53.79,53.85,293652.0,52.2809,52.2809,52.1452,52.2033,293652.0
2021-08-13 14:50:00,53.85,53.87,53.75,53.76,213895.0,52.2033,52.2227,52.1064,52.1161,213895.0
2021-08-13 15:00:00,53.76,53.77,53.66,53.68,300157.0,52.1161,52.1258,52.0191,52.0385,300157.0
2021-08-13 15:10:00,53.68,53.76,53.68,53.73,155823.0,52.0385,52.1161,52.0385,52.087,155823.0
2021-08-13 15:20:00,53.73,53.74,53.6,53.62,333025.0,52.087,52.0967,51.961,51.9804,333025.0
2021-08-13 15:30:00,53.62,53.67,53.59,53.66,271596.0,51.9804,52.0288,51.9513,52.0191,271596.0
2021-08-13 15:40:00,53.66,53.7,53.62,53.66,575613.0,52.0191,52.0579,51.9804,52.0191,575613.0
2021-08-13 15:50:00,53.67,53.68,53.59,53.66,1190405.0,52.0288,52.0385,51.9513,52.0191,1190405.0
2021-08-16 09:30:00,53.09,53.12,52.57,52.74,1219521.0,51.4666,51.4956,50.9625,51.1273,1219521.0
2021-08-16 09:40:00,52.73,52.8,52.58,52.68,591028.0,51.1176,51.1854,50.9722,51.0691,591028.0
2021-08-16 09:50:00,52.68,52.81,52.51,52.55,588897.0,51.0691,51.1951,50.9043,50.9431,588897.0
2021-08-16 10:00:00,52.55,53.02,52.49,52.98,589699.0,50.9431,51.3987,50.8849,51.3599,589699.0
2021-08-16 10:10:00,52.97,53.26,52.92,53.1,745185.0,51.3502,51.6314,51.3018,51.4763,745185.0
2021-08-16 10:20:00,53.09,53.15,52.82,52.98,386157.0,51.4666,51.5247,51.2048,51.3599,386157.0
2021-08-16 10:30:00,52.98,53.14,52.81,53.09,412855.0,51.3599,51.515,51.1951,51.4666,412855.0
2021-08-16 10:40:00,53.1,53.18,52.94,53.06,294384.0,51.4763,51.5538,51.3211,51.4375,294384.0
2021-08-16 10:50:00,53.05,53.16,52.98,53.02,195909.0,51.4278,51.5344,51.3599,51.3987,195909.0
2021-08-16 11:00:00,53.02,53.04,52.81,52.91,249729.0,51.3987,51.4181,51.1951,51.2921,249729.0
2021-08-16 11:10:00,52.91,53.04,52.88,52.98,291704.0,51.2921,51.4181,51.263,51.3599,291704.0
2021-08-16 11:20:00,52.98,53.15,52.98,53.06,270789.0,51.3599,51.5247,51.3599,51.4375,270789.0
2021-08-16 11:30:00,53.05,53.1,52.95,52.95,286159.0,51.4278,51.4763,51.3308,51.3308,286159.0
2021-08-16 11:40:00,52.96,52.96,52.66,52.89,694635.0,51.3405,51.3405,51.0497,51.2727,694635.0
2021-08-16 11:50:00,52.88,52.98,52.87,52.9,186385.0,51.263,51.3599,51.2533,51.2824,186385.0
2021-08-16 12:00:00,52.9,52.91,52.79,52.82,307907.0,51.2824,51.2921,51.1757,51.2048,307907.0
2021-08-16 12:10:00,52.81,52.88,52.76,52.81,295020.0,51.1951,51.263,51.1466,51.1951,295020.0
2021-08-16 12:20:00,52.8,52.89,52.75,52.76,255715.0,51.1854,51.2727,51.137,51.1466,255715.0
2021-08-16 12:30:00,52.76,52.76,52.63,52.69,556783.0,51.1466,51.1466,51.0206,51.0788,556783.0
2021-08-16 12:40:00,52.69,52.71,52.62,52.69,382114.0,51.0788,51.0982,51.0109,51.0788,382114.0
2021-08-16 12:50:00,52.68,52.71,52.66,52.69,246026.0,51.0691,51.0982,51.0497,51.0788,246026.0
2021-08-16 13:00:00,52.69,52.75,52.66,52.75,231981.0,51.0788,51.137,51.0497,51.137,231981.0
2021-08-16 13:10:00,52.75,52.88,52.73,52.86,247313.0,51.137,51.263,51.1176,51.2436,247313.0
2021-08-16 13:20:00,52.86,52.94,52.85,52.89,170938.0,51.2436,51.3211,51.2339,51.2727,170938.0
2021-08-16 13:30:00,52.9,52.9,52.79,52.83,154860.0,51.2824,51.2824,51.1757,51.2145,154860.0
2021-08-16 13:40:00,52.83,52.86,52.79,52.85,164391.0,51.2145,51.2436,51.1757,51.2339,164391.0
2021-08-16 13:50:00,52.85,52.9,52.82,52.9,171553.0,51.2339,51.2824,51.2048,51.2824,171553.0
2021-08-16 14:00:00,52.9,53.0,52.87,52.99,177538.0,51.2824,51.3793,51.2533,51.3696,177538.0
2021-08-16 14:10:00,53.0,53.0,52.94,52.94,175975.0,51.3793,51.3793,51.3211,51.3211,175975.0
2021-08-16 14:20:00,52.94,52.94,52.85,52.89,161280.0,51.3211,51.3211,51.2339,51.2727,161280.0
2021-08-16 14:30:00,52.88,52.91,52.82,52.9,237069.0,51.263,51.2921,51.2048,51.2824,237069.0
2021-08-16 14:40:00,52.89,53.0,52.87,52.99,258316.0,51.2727,51.3793,51.2533,51.3696,258316.0
2021-08-16 14:50:00,53.0,53.08,52.99,53.06,185152.0,51.3793,51.4569,51.3696,51.4375,185152.0
2021-08-16 15:00:00,53.05,53.07,53.02,53.05,147306.0,51.4278,51.4472,51.3987,51.4278,147306.0
2021-08-16 15:10:00,53.05,53.13,53.04,53.11,157719.0,51.4278,51.5053,51.4181,51.4859,157719.0
2021-08-16 15:20:00,53.11,53.14,53.05,53.12,189838.0,51.4859,51.515,51.4278,51.4956,189838.0
2021-08-16 15:30:00,53.12,53.12,53.0,53.03,284917.0,51.4956,51.4956,51.3793,51.4084,284917.0
2021-08-16 15:40:00,53.03,53.04,52.88,52.91,489510.0,51.4084,51.4181,51.263,51.2921,489510.0
2021-08-16 15:50:00,52.92,53.06,52.91,52.95,1159347.0,51.3018,51.4375,51.2921,51.3308,1159347.0
2021-08-17 09:30:00,51.98,52.08,51.52,51.8,1369930.0,50.3905,50.4874,49.9446,50.216,1369930.0
2021-08-17 09:40:00,51.8,51.9,51.61,51.62,543725.0,50.216,50.3129,50.0318,50.0415,543725.0
2021-08-17 09:50:00,51.61,51.61,51.2,51.22,980166.0,50.0318,50.0318,49.6344,49.6537,980166.0
2021-08-17 10:00:00,51.22,51.33,51.07,51.21,901009.0,49.6537,49.7604,49.5083,49.644,901009.0
2021-08-17 10:10:00,51.2,51.52,51.2,51.37,658282.0,49.6344,49.9446,49.6344,49.7992,658282.0
2021-08-17 10:20:00,51.37,51.67,51.37,51.54,474070.0,49.7992,50.09,49.7992,49.964,474070.0
2021-08-17 10:30:00,51.54,51.58,51.19,51.2,668824.0,49.964,50.0027,49.6247,49.6344,668824.0
2021-08-17 10:40:00,51.19,51.36,51.18,51.26,546930.0,49.6247,49.7895,49.615,49.6925,546930.0
2021-08-17 10:50:00,51.26,51.31,51.05,51.06,659196.0,49.6925,49.741,49.4889,49.4986,659196.0
2021-08-17 11:00:00,51.05,51.11,50.95,50.96,1038680.0,49.4889,49.5471,49.392,49.4017,1038680.0
2021-08-17 11:10:00,50.96,51.06,50.91,51.04,455105.0,49.4017,49.4986,49.3532,49.4792,455105.0
2021-08-17 11:20:00,51.03,51.06,50.88,50.88,477342.0,49.4696,49.4986,49.3241,49.3241,477342.0
2021-08-17 11:30:00,50.87,50.99,50.78,50.82,572862.0,49.3144,49.4308,49.2272,49.266,572862.0
2021-08-17 11:40:00,50.82,50.87,50.75,50.8,515574.0,49.266,49.3144,49.1981,49.2466,515574.0
2021-08-17 11:50:00,50.8,50.83,50.71,50.73,515648.0,49.2466,49.2757,49.1593,49.1787,515648.0
2021-08-17 12:00:00,50.74,50.76,50.68,50.69,416145.0,49.1884,49.2078,49.1303,49.1399,416145.0
2021-08-17 12:10:00,50.7,50.7,50.5,50.56,695982.0,49.1496,49.1496,48.9558,49.0139,695982.0
2021-08-17 12:20:00,50.56,50.61,50.5,50.53,482995.0,49.0139,49.0624,48.9558,48.9848,482995.0
2021-08-17 12:30:00,50.53,50.53,50.38,50.39,484612.0,48.9848,48.9848,48.8394,48.8491,484612.0
2021-08-17 12:40:00,50.38,50.42,50.23,50.33,541943.0,48.8394,48.8782,48.694,48.791,541943.0
2021-08-17 12:50:00,50.33,50.41,50.2,50.23,611539.0,48.791,48.8685,48.6649,48.694,611539.0
2021-08-17 13:00:00,50.22,50.46,50.2,50.44,489338.0,48.6843,48.917,48.6649,48.8976,489338.0
2021-08-17 13:10:00,50.43,50.51,50.4,50.44,391440.0,48.8879,48.9655,48.8588,48.8976,391440.0
2021-08-17 13:20:00,50.45,50.51,50.39,50.46,256489.0,48.9073,48.9655,48.8491,48.917,256489.0
2021-08-17 13:30:00,50.45,50.46,50.35,50.35,328724.0,48.9073,48.917,48.8103,48.8103,328724.0
2021-08-17 13:40:00,50.36,50.37,50.27,50.33,345206.0,48.82,48.8297,48.7328,48.791,345206.0
2021-08-17 13:50:00,50.33,50.47,50.27,50.45,433262.0,48.791,48.9267,48.7328,48.9073,433262.0
2021-08-17 14:00:00,50.46,50.51,50.34,50.34,535417.0,48.917,48.9655,48.8007,48.8007,535417.0
2021-08-17 14:10:00,50.36,50.45,50.34,50.4,535303.0,48.82,48.9073,48.8007,48.8588,535303.0
2021-08-17 14:20:00,50.4,50.41,50.24,50.25,621174.0,48.8588,48.8685,48.7037,48.7134,621174.0
2021-08-17 14:30:00,50.25,50.31,50.21,50.26,506831.0,48.7134,48.7716,48.6746,48.7231,506831.0
2021-08-17 14:40:00,50.26,50.39,50.2,50.39,419957.0,48.7231,48.8491,48.6649,48.8491,419957.0
2021-08-17 14:50:00,50.38,50.43,50.3,50.38,473363.0,48.8394,48.8879,48.7619,48.8394,473363.0
2021-08-17 15:00:00,50.37,50.46,50.36,50.41,428202.0,48.8297,48.917,48.82,48.8685,428202.0
2021-08-17 15:10:00,50.41,50.42,50.3,50.4,509264.0,48.8685,48.8782,48.7619,48.8588,509264.0
2021-08-17 15:20:00,50.4,50.53,50.37,50.52,547324.0,48.8588,48.9848,48.8297,48.9751,547324.0
2021-08-17 15:30:00,50.52,50.56,50.43,50.5,605781.0,48.9751,49.0139,48.8879,48.9558,605781.0
2021-08-17 15:40:00,50.51,50.51,50.38,50.43,850732.0,48.9655,48.9655,48.8394,48.8879,850732.0
2021-08-17 15:50:00,50.43,50.6,50.42,50.47,2004078.0,48.8879,49.0527,48.8782,48.9267,2004078.0
2021-08-18 09:30:00,50.53,51.14,50.4,50.73,1257471.0,48.9848,49.5762,48.8588,49.1787,1257471.0
2021-08-18 09:40:00,50.73,50.84,50.42,50.53,621628.0,49.1787,49.2854,48.8782,48.9848,621628.0
2021-08-18 09:50:00,50.54,50.86,50.44,50.82,740939.0,48.9945,49.3047,48.8976,49.266,740939.0
2021-08-18 10:00:00,50.83,51.01,50.8,50.82,536635.0,49.2757,49.4502,49.2466,49.266,536635.0
2021-08-18 10:10:00,50.81,50.96,50.8,50.86,348159.0,49.2563,49.4017,49.2466,49.3047,348159.0
2021-08-18 10:20:00,50.86,50.94,50.73,50.74,276330.0,49.3047,49.3823,49.1787,49.1884,276330.0
2021-08-18 10:30:00,50.74,50.91,50.74,50.9,307748.0,49.1884,49.3532,49.1884,49.3435,307748.0
2021-08-18 10:40:00,50.9,51.11,50.87,51.1,363052.0,49.3435,49.5471,49.3144,49.5374,363052.0
2021-08-18 10:50:00,51.09,51.2,51.06,51.15,347185.0,49.5277,49.6344,49.4986,49.5859,347185.0
2021-08-18 11:00:00,51.15,51.41,51.11,51.26,447943.0,49.5859,49.8379,49.5471,49.6925,447943.0
2021-08-18 11:10:00,51.26,51.28,51.04,51.13,282695.0,49.6925,49.7119,49.4792,49.5665,282695.0
2021-08-18 11:20:00,51.14,51.27,51.12,51.23,192133.0,49.5762,49.7022,49.5568,49.6634,192133.0
2021-08-18 11:30:00,51.23,51.4,51.22,51.3,406780.0,49.6634,49.8282,49.6537,49.7313,406780.0
2021-08-18 11:40:00,51.3,51.35,51.24,51.28,174967.0,49.7313,49.7798,49.6731,49.7119,174967.0
2021-08-18 11:50:00,51.28,51.37,51.27,51.3,181709.0,49.7119,49.7992,49.7022,49.7313,181709.0
2021-08-18 12:00:00,51.3,51.4,51.29,51.3,248032.0,49.7313,49.8282,49.7216,49.7313,248032.0
2021-08-18 12:10:00,51.3,51.34,51.25,51.26,186560.0,49.7313,49.7701,49.6828,49.6925,186560.0
2021-08-18 12:20:00,51.27,51.3,51.18,51.19,352835.0,49.7022,49.7313,49.615,49.6247,352835.0
2021-08-18 12:30:00,51.19,51.32,51.14,51.28,276534.0,49.6247,49.7507,49.5762,49.7119,276534.0
2021-08-18 12:40:00,51.28,51.29,51.23,51.27,88584.0,49.7119,49.7216,49.6634,49.7022,88584.0
2021-08-18 12:50:00,51.27,51.31,51.22,51.27,165397.0,49.7022,49.741,49.6537,49.7022,165397.0
2021-08-18 13:00:00,51.27,51.31,51.2,51.31,133863.0,49.7022,49.741,49.6344,49.741,133863.0
2021-08-18 13:10:00,51.31,51.33,51.27,51.3,148194.0,49.741,49.7604,49.7022,49.7313,148194.0
2021-08-18 13:20:00,51.3,51.35,51.26,51.28,175810.0,49.7313,49.7798,49.6925,49.7119,175810.0
2021-08-18 13:30:00,51.28,51.37,51.26,51.35,204351.0,49.7119,49.7992,49.6925,49.7798,204351.0
2021-08-18 13:40:00,51.35,51.42,51.35,51.39,176118.0,49.7798,49.8476,49.7798,49.8185,176118.0
2021-08-18 13:50:00,51.39,51.43,51.35,51.41,107921.0,49.8185,49.8573,49.7798,49.8379,107921.0
2021-08-18 14:00:00,51.42,51.48,51.38,51.4,145080.0,49.8476,49.9058,49.8088,49.8282,145080.0
2021-08-18 14:10:00,51.4,51.49,51.1,51.12,367279.0,49.8282,49.9155,49.5374,49.5568,367279.0
2021-08-18 14:20:00,51.13,51.24,51.06,51.22,397757.0,49.5665,49.6731,49.4986,49.6537,397757.0
2021-08-18 14:30:00,51.21,51.26,51.18,51.23,201552.0,49.644,49.6925,49.615,49.6634,201552.0
2021-08-18 14:40:00,51.22,51.26,51.17,51.23,175527.0,49.6537,49.6925,49.6053,49.6634,175527.0
2021-08-18 14:50:00,51.23,51.28,51.17,51.26,137318.0,49.6634,49.7119,49.6053,49.6925,137318.0
2021-08-18 15:00:00,51.25,51.26,51.15,51.2,172968.0,49.6828,49.6925,49.5859,49.6344,172968.0
2021-08-18 15:10:00,51.19,51.26,51.17,51.2,168989.0,49.6247,49.6925,49.6053,49.6344,168989.0
2021-08-18 15:20:00,51.2,51.23,51.08,51.12,235385.0,49.6344,49.6634,49.518,49.5568,235385.0
2021-08-18 15:30:00,51.12,51.13,50.97,50.99,416895.0,49.5568,49.5665,49.4114,49.4308,416895.0
2021-08-18 15:40:00,51.0,51.07,50.85,50.86,433780.0,49.4405,49.5083,49.2951,49.3047,433780.0
2021-08-18 15:50:00,50.85,50.95,50.82,50.84,1050164.0,49.2951,49.392,49.266,49.2854,1050164.0
2021-08-19 09:30:00,50.0,50.22,49.7,49.84,1413946.0,48.471,48.6843,48.1802,48.3159,1413946.0
2021-08-19 09:40:00,49.83,49.94,49.68,49.72,697398.0,48.3062,48.4129,48.1608,48.1996,697398.0
2021-08-19 09:50:00,49.72,49.78,49.58,49.63,612683.0,48.1996,48.2578,48.0639,48.1124,612683.0
2021-08-19 10:00:00,49.62,49.94,49.44,49.92,881535.0,48.1027,48.4129,47.9282,48.3935,881535.0
2021-08-19 10:10:00,49.92,49.93,49.62,49.79,486165.0,48.3935,48.4032,48.1027,48.2675,486165.0
2021-08-19 10:20:00,49.79,49.81,49.52,49.59,474669.0,48.2675,48.2869,48.0057,48.0736,474669.0
2021-08-19 10:30:00,49.6,49.62,49.43,49.46,640326.0,48.0833,48.1027,47.9185,47.9476,640326.0
2021-08-19 10:40:00,49.46,49.53,49.23,49.26,843558.0,47.9476,48.0154,47.7246,47.7537,843558.0
2021-08-19 10:50:00,49.25,49.36,49.18,49.33,1057607.0,47.744,47.8506,47.6761,47.8215,1057607.0
2021-08-19 11:00:00,49.33,49.35,48.85,48.88,1418310.0,47.8215,47.8409,47.3562,47.3853,1418310.0
2021-08-19 11:10:00,48.88,48.92,48.75,48.91,1089163.0,47.3853,47.4241,47.2593,47.4144,1089163.0
2021-08-19 11:20:00,48.9,48.92,48.67,48.76,795500.0,47.4047,47.4241,47.1817,47.269,795500.0
2021-08-19 11:30:00,48.77,49.08,48.75,48.94,503303.0,47.2787,47.5792,47.2593,47.4435,503303.0
2021-08-19 11:40:00,48.94,49.12,48.94,49.11,448838.0,47.4435,47.618,47.4435,47.6083,448838.0
2021-08-19 11:50:00,49.11,49.31,49.09,49.3,393304.0,47.6083,47.8021,47.5889,47.7925,393304.0
2021-08-19 12:00:00,49.3,49.33,49.1,49.13,293975.0,47.7925,47.8215,47.5986,47.6277,293975.0
2021-08-19 12:10:00,49.14,49.3,49.12,49.29,267791.0,47.6373,47.7925,47.618,47.7828,267791.0
2021-08-19 12:20:00,49.29,49.49,49.26,49.46,326630.0,47.7828,47.9766,47.7537,47.9476,326630.0
2021-08-19 12:30:00,49.46,49.5,49.26,49.38,305405.0,47.9476,47.9863,47.7537,47.87,305405.0
2021-08-19 12:40:00,49.37,49.37,49.23,49.28,356043.0,47.8603,47.8603,47.7246,47.7731,356043.0
2021-08-19 12:50:00,49.28,49.38,49.2,49.36,337009.0,47.7731,47.87,47.6955,47.8506,337009.0
2021-08-19 13:00:00,49.36,49.36,49.19,49.23,237582.0,47.8506,47.8506,47.6858,47.7246,237582.0
2021-08-19 13:10:00,49.24,49.34,49.23,49.27,238371.0,47.7343,47.8312,47.7246,47.7634,238371.0
2021-08-19 13:20:00,49.28,49.34,49.19,49.21,177080.0,47.7731,47.8312,47.6858,47.7052,177080.0
2021-08-19 13:30:00,49.21,49.28,49.16,49.26,245275.0,47.7052,47.7731,47.6567,47.7537,245275.0
2021-08-19 13:40:00,49.26,49.31,49.18,49.3,199593.0,47.7537,47.8021,47.6761,47.7925,199593.0
2021-08-19 13:50:00,49.3,49.3,49.1,49.11,315849.0,47.7925,47.7925,47.5986,47.6083,315849.0
2021-08-19 14:00:00,49.11,49.24,49.09,49.16,497903.0,47.6083,47.7343,47.5889,47.6567,497903.0
2021-08-19 14:10:00,49.16,49.24,49.11,49.17,174319.0,47.6567,47.7343,47.6083,47.6664,174319.0
2021-08-19 14:20:00,49.16,49.2,49.01,49.02,267788.0,47.6567,47.6955,47.5113,47.521,267788.0
2021-08-19 14:30:00,49.01,49.17,48.94,49.09,320528.0,47.5113,47.6664,47.4435,47.5889,320528.0
2021-08-19 14:40:00,49.08,49.1,48.99,49.04,152656.0,47.5792,47.5986,47.4919,47.5404,152656.0
2021-08-19 14:50:00,49.04,49.13,48.94,49.11,245361.0,47.5404,47.6277,47.4435,47.6083,245361.0
2021-08-19 15:00:00,49.12,49.24,49.11,49.18,180457.0,47.618,47.7343,47.6083,47.6761,180457.0
2021-08-19 15:10:00,49.17,49.22,49.13,49.2,164520.0,47.6664,47.7149,47.6277,47.6955,164520.0
2021-08-19 15:20:00,49.2,49.38,49.16,49.34,257764.0,47.6955,47.87,47.6567,47.8312,257764.0
2021-08-19 15:30:00,49.34,49.36,49.26,49.29,273713.0,47.8312,47.8506,47.7537,47.7828,273713.0
2021-08-19 15:40:00,49.29,49.31,49.1,49.13,422939.0,47.7828,47.8021,47.5986,47.6277,422939.0
2021-08-19 15:50:00,49.13,49.25,49.06,49.08,1273128.0,47.6277,47.744,47.5598,47.5792,1273128.0
2021-08-20 09:30:00,49.01,49.14,48.68,48.79,1259557.0,47.5113,47.6373,47.1914,47.298,1259557.0
2021-08-20 09:40:00,48.81,48.84,48.49,48.73,722571.0,47.3174,47.3465,47.0072,47.2399,722571.0
2021-08-20 09:50:00,48.73,48.74,48.38,48.43,540386.0,47.2399,47.2496,46.9006,46.9491,540386.0
2021-08-20 10:00:00,48.42,48.53,48.35,48.41,515186.0,46.9394,47.046,46.8715,46.9297,515186.0
2021-08-20 10:10:00,48.41,48.54,48.38,48.48,583497.0,46.9297,47.0557,46.9006,46.9975,583497.0
2021-08-20 10:20:00,48.48,48.51,48.36,48.4,626778.0,46.9975,47.0266,46.8812,46.92,626778.0
2021-08-20 10:30:00,48.4,48.58,48.4,48.51,482467.0,46.92,47.0945,46.92,47.0266,482467.0
2021-08-20 10:40:00,48.52,48.52,48.36,48.39,461718.0,47.0363,47.0363,46.8812,46.9103,461718.0
2021-08-20 10:50:00,48.39,48.48,48.35,48.45,341589.0,46.9103,46.9975,46.8715,46.9684,341589.0
2021-08-20 11:00:00,48.45,48.65,48.42,48.65,452181.0,46.9684,47.1623,46.9394,47.1623,452181.0
2021-08-20 11:10:00,48.65,48.84,48.64,48.77,463986.0,47.1623,47.3465,47.1526,47.2787,463986.0
2021-08-20 11:20:00,48.77,48.83,48.65,48.67,555883.0,47.2787,47.3368,47.1623,47.1817,555883.0
2021-08-20 11:30:00,48.67,48.73,48.63,48.67,235799.0,47.1817,47.2399,47.1429,47.1817,235799.0
2021-08-20 11:40:00,48.68,48.71,48.56,48.59,297466.0,47.1914,47.2205,47.0751,47.1042,297466.0
2021-08-20 11:50:00,48.59,48.67,48.55,48.62,157894.0,47.1042,47.1817,47.0654,47.1332,157894.0
2021-08-20 12:00:00,48.62,48.75,48.59,48.72,273013.0,47.1332,47.2593,47.1042,47.2302,273013.0
2021-08-20 12:10:00,48.72,48.72,48.63,48.66,196769.0,47.2302,47.2302,47.1429,47.172,196769.0
2021-08-20 12:20:00,48.66,48.81,48.65,48.79,199586.0,47.172,47.3174,47.1623,47.298,199586.0
2021-08-20 12:30:00,48.79,48.85,48.72,48.8,214987.0,47.298,47.3562,47.2302,47.3077,214987.0
2021-08-20 12:40:00,48.8,48.9,48.79,48.89,158494.0,47.3077,47.4047,47.298,47.395,158494.0
2021-08-20 12:50:00,48.89,48.91,48.76,48.78,140557.0,47.395,47.4144,47.269,47.2884,140557.0
2021-08-20 13:00:00,48.79,48.84,48.78,48.79,141048.0,47.298,47.3465,47.2884,47.298,141048.0
2021-08-20 13:10:00,48.79,48.89,48.74,48.86,154572.0,47.298,47.395,47.2496,47.3659,154572.0
2021-08-20 13:20:00,48.87,48.91,48.78,48.78,142596.0,47.3756,47.4144,47.2884,47.2884,142596.0
2021-08-20 13:30:00,48.78,48.8,48.7,48.73,139230.0,47.2884,47.3077,47.2108,47.2399,139230.0
2021-08-20 13:40:00,48.72,48.79,48.71,48.79,184557.0,47.2302,47.298,47.2205,47.298,184557.0
2021-08-20 13:50:00,48.79,48.84,48.7,48.71,207359.0,47.298,47.3465,47.2108,47.2205,207359.0
2021-08-20 14:00:00,48.71,48.87,48.7,48.87,147578.0,47.2205,47.3756,47.2108,47.3756,147578.0
2021-08-20 14:10:00,48.87,48.9,48.85,48.88,188599.0,47.3756,47.4047,47.3562,47.3853,188599.0
2021-08-20 14:20:00,48.88,48.88,48.74,48.79,127768.0,47.3853,47.3853,47.2496,47.298,127768.0
2021-08-20 14:30:00,48.78,48.81,48.71,48.73,157314.0,47.2884,47.3174,47.2205,47.2399,157314.0
2021-08-20 14:40:00,48.72,48.73,48.61,48.62,188604.0,47.2302,47.2399,47.1236,47.1332,188604.0
2021-08-20 14:50:00,48.62,48.65,48.59,48.59,218572.0,47.1332,47.1623,47.1042,47.1042,218572.0
2021-08-20 15:00:00,48.59,48.67,48.58,48.64,257001.0,47.1042,47.1817,47.0945,47.1526,257001.0
2021-08-20 15:10:00,48.64,48.77,48.63,48.72,217432.0,47.1526,47.2787,47.1429,47.2302,217432.0
2021-08-20 15:20:00,48.72,48.78,48.69,48.77,149461.0,47.2302,47.2884,47.2011,47.2787,149461.0
2021-08-20 15:30:00,48.78,48.83,48.73,48.83,227244.0,47.2884,47.3368,47.2399,47.3368,227244.0
2021-08-20 15:40:00,48.83,48.91,48.81,48.89,310350.0,47.3368,47.4144,47.3174,47.395,310350.0
2021-08-20 15:50:00,48.89,48.93,48.79,48.8,1116135.0,47.395,47.4338,47.298,47.3077,1116135.0
2021-08-23 09:30:00,48.09,48.35,47.73,47.89,2178127.0,46.6195,46.8715,46.2705,46.4256,2178127.0
2021-08-23 09:40:00,47.88,47.93,47.56,47.61,1269516.0,46.4159,46.4643,46.1057,46.1541,1269516.0
2021-08-23 09:50:00,47.61,47.8,47.54,47.6,1153343.0,46.1541,46.3383,46.0863,46.1444,1153343.0
2021-08-23 10:00:00,47.6,47.7,47.23,47.24,1452060.0,46.1444,46.2414,45.7858,45.7954,1452060.0
2021-08-23 10:10:00,47.25,47.47,47.24,47.34,1080966.0,45.8051,46.0184,45.7954,45.8924,1080966.0
2021-08-23 10:20:00,47.35,47.47,47.22,47.23,1181132.0,45.9021,46.0184,45.7761,45.7858,1181132.0
2021-08-23 10:30:00,47.22,47.28,47.07,47.22,1335973.0,45.7761,45.8342,45.6306,45.7761,1335973.0
2021-08-23 10:40:00,47.23,47.38,47.16,47.34,704250.0,45.7858,45.9312,45.7179,45.8924,704250.0
2021-08-23 10:50:00,47.34,47.52,47.31,47.5,682001.0,45.8924,46.0669,45.8633,46.0475,682001.0
2021-08-23 11:00:00,47.5,47.72,47.4,47.71,737908.0,46.0475,46.2608,45.9506,46.2511,737908.0
2021-08-23 11:10:00,47.72,47.77,47.61,47.77,726245.0,46.2608,46.3092,46.1541,46.3092,726245.0
2021-08-23 11:20:00,47.77,47.94,47.75,47.9,775951.0,46.3092,46.474,46.2899,46.4353,775951.0
2021-08-23 11:30:00,47.9,48.0,47.85,48.0,593563.0,46.4353,46.5322,46.3868,46.5322,593563.0
2021-08-23 11:40:00,47.99,48.06,47.88,47.93,581545.0,46.5225,46.5904,46.4159,46.4643,581545.0
2021-08-23 11:50:00,47.93,47.99,47.86,47.99,420078.0,46.4643,46.5225,46.3965,46.5225,420078.0
2021-08-23 12:00:00,47.98,48.12,47.98,48.08,388461.0,46.5128,46.6485,46.5128,46.6098,388461.0
2021-08-23 12:10:00,48.09,48.11,48.04,48.08,323848.0,46.6195,46.6388,46.571,46.6098,323848.0
2021-08-23 12:20:00,48.09,48.13,48.02,48.13,367207.0,46.6195,46.6582,46.5516,46.6582,367207.0
2021-08-23 12:30:00,48.13,48.17,48.1,48.14,328374.0,46.6582,46.697,46.6291,46.6679,328374.0
2021-08-23 12:40:00,48.15,48.17,48.06,48.09,423421.0,46.6776,46.697,46.5904,46.6195,423421.0
2021-08-23 12:50:00,48.09,48.21,48.09,48.18,322247.0,46.6195,46.7358,46.6195,46.7067,322247.0
2021-08-23 13:00:00,48.18,48.19,48.11,48.15,295706.0,46.7067,46.7164,46.6388,46.6776,295706.0
2021-08-23 13:10:00,48.15,48.15,48.0,48.04,430309.0,46.6776,46.6776,46.5322,46.571,430309.0
2021-08-23 13:20:00,48.04,48.11,48.0,48.1,334122.0,46.571,46.6388,46.5322,46.6291,334122.0
2021-08-23 13:30:00,48.11,48.16,48.01,48.01,385474.0,46.6388,46.6873,46.5419,46.5419,385474.0
2021-08-23 13:40:00,48.02,48.07,48.01,48.05,321898.0,46.5516,46.6001,46.5419,46.5807,321898.0
2021-08-23 13:50:00,48.06,48.17,48.05,48.16,386382.0,46.5904,46.697,46.5807,46.6873,386382.0
2021-08-23 14:00:00,48.16,48.23,48.13,48.22,305359.0,46.6873,46.7552,46.6582,46.7455,305359.0
2021-08-23 14:10:00,48.21,48.27,48.18,48.21,439735.0,46.7358,46.7939,46.7067,46.7358,439735.0
2021-08-23 14:20:00,48.22,48.26,48.2,48.22,305933.0,46.7455,46.7843,46.7261,46.7455,305933.0
2021-08-23 14:30:00,48.22,48.25,48.15,48.16,294830.0,46.7455,46.7746,46.6776,46.6873,294830.0
2021-08-23 14:40:00,48.16,48.25,48.13,48.21,303835.0,46.6873,46.7746,46.6582,46.7358,303835.0
2021-08-23 14:50:00,48.21,48.22,48.17,48.2,283426.0,46.7358,46.7455,46.697,46.7261,283426.0
2021-08-23 15:00:00,48.2,48.2,48.09,48.1,324165.0,46.7261,46.7261,46.6195,46.6291,324165.0
2021-08-23 15:10:00,48.11,48.11,48.02,48.07,458439.0,46.6388,46.6388,46.5516,46.6001,458439.0
2021-08-23 15:20:00,48.07,48.29,48.06,48.29,674726.0,46.6001,46.8133,46.5904,46.8133,674726.0
2021-08-23 15:30:00,48.29,48.3,48.19,48.27,588613.0,46.8133,46.823,46.7164,46.7939,588613.0
2021-08-23 15:40:00,48.26,48.31,48.18,48.3,727849.0,46.7843,46.8327,46.7067,46.823,727849.0
2021-08-23 15:50:00,48.31,48.32,48.17,48.17,1559334.0,46.8327,46.8424,46.697,46.697,1559334.0
2021-08-24 09:30:00,48.5,49.0,48.23,48.99,1294498.0,47.0169,47.5016,46.7552,47.4919,1294498.0
2021-08-24 09:40:00,48.99,49.03,48.75,48.98,794203.0,47.4919,47.5307,47.2593,47.4822,794203.0
2021-08-24 09:50:00,49.0,49.14,48.84,49.13,831200.0,47.5016,47.6373,47.3465,47.6277,831200.0
2021-08-24 10:00:00,49.12,49.22,49.04,49.18,652428.0,47.618,47.7149,47.5404,47.6761,652428.0
2021-08-24 10:10:00,49.18,49.37,49.06,49.13,924211.0,47.6761,47.8603,47.5598,47.6277,924211.0
2021-08-24 10:20:00,49.14,49.14,49.0,49.12,339187.0,47.6373,47.6373,47.5016,47.618,339187.0
2021-08-24 10:30:00,49.11,49.3,49.06,49.18,536420.0,47.6083,47.7925,47.5598,47.6761,536420.0
2021-08-24 10:40:00,49.18,49.18,49.05,49.12,270335.0,47.6761,47.6761,47.5501,47.618,270335.0
2021-08-24 10:50:00,49.13,49.14,48.88,49.1,632178.0,47.6277,47.6373,47.3853,47.5986,632178.0
2021-08-24 11:00:00,49.1,49.23,49.04,49.21,435287.0,47.5986,47.7246,47.5404,47.7052,435287.0
2021-08-24 11:10:00,49.22,49.27,49.18,49.22,330520.0,47.7149,47.7634,47.6761,47.7149,330520.0
2021-08-24 11:20:00,49.22,49.22,49.1,49.11,273338.0,47.7149,47.7149,47.5986,47.6083,273338.0
2021-08-24 11:30:00,49.1,49.16,49.0,49.05,379597.0,47.5986,47.6567,47.5016,47.5501,379597.0
2021-08-24 11:40:00,49.04,49.13,49.01,49.1,192505.0,47.5404,47.6277,47.5113,47.5986,192505.0
2021-08-24 11:50:00,49.1,49.26,49.09,49.18,248550.0,47.5986,47.7537,47.5889,47.6761,248550.0
2021-08-24 12:00:00,49.18,49.21,49.1,49.1,181962.0,47.6761,47.7052,47.5986,47.5986,181962.0
2021-08-24 12:10:00,49.11,49.18,49.09,49.18,224196.0,47.6083,47.6761,47.5889,47.6761,224196.0
2021-08-24 12:20:00,49.18,49.25,49.13,49.25,276814.0,47.6761,47.744,47.6277,47.744,276814.0
2021-08-24 12:30:00,49.25,49.29,49.18,49.19,313253.0,47.744,47.7828,47.6761,47.6858,313253.0
2021-08-24 12:40:00,49.19,49.29,49.18,49.27,234180.0,47.6858,47.7828,47.6761,47.7634,234180.0
2021-08-24 12:50:00,49.28,49.44,49.25,49.41,621640.0,47.7731,47.9282,47.744,47.8991,621640.0
2021-08-24 13:00:00,49.41,49.56,49.4,49.44,865102.0,47.8991,48.0445,47.8894,47.9282,865102.0
2021-08-24 13:10:00,49.43,49.54,49.42,49.5,299736.0,47.9185,48.0251,47.9088,47.9863,299736.0
2021-08-24 13:20:00,49.51,49.51,49.39,49.43,367876.0,47.996,47.996,47.8797,47.9185,367876.0
2021-08-24 13:30:00,49.44,49.58,49.43,49.55,276331.0,47.9282,48.0639,47.9185,48.0348,276331.0
2021-08-24 13:40:00,49.56,49.6,49.53,49.57,212236.0,48.0445,48.0833,48.0154,48.0542,212236.0
2021-08-24 13:50:00,49.57,49.73,49.52,49.72,322377.0,48.0542,48.2093,48.0057,48.1996,322377.0
2021-08-24 14:00:00,49.72,49.73,49.6,49.64,352520.0,48.1996,48.2093,48.0833,48.1221,352520.0
2021-08-24 14:10:00,49.64,49.7,49.6,49.68,313680.0,48.1221,48.1802,48.0833,48.1608,313680.0
2021-08-24 14:20:00,49.67,49.71,49.59,49.65,263686.0,48.1511,48.1899,48.0736,48.1318,263686.0
2021-08-24 14:30:00,49.65,49.69,49.6,49.65,228289.0,48.1318,48.1705,48.0833,48.1318,228289.0
2021-08-24 14:40:00,49.65,49.8,49.64,49.78,357864.0,48.1318,48.2772,48.1221,48.2578,357864.0
2021-08-24 14:50:00,49.78,49.87,49.77,49.86,294091.0,48.2578,48.345,48.2481,48.3353,294091.0
2021-08-24 15:00:00,49.86,49.86,49.75,49.85,307186.0,48.3353,48.3353,48.2287,48.3256,307186.0
2021-08-24 15:10:00,49.84,49.84,49.76,49.79,265910.0,48.3159,48.3159,48.2384,48.2675,265910.0
2021-08-24 15:20:00,49.79,49.8,49.68,49.72,299328.0,48.2675,48.2772,48.1608,48.1996,299328.0
2021-08-24 15:30:00,49.71,49.75,49.63,49.64,427644.0,48.1899,48.2287,48.1124,48.1221,427644.0
2021-08-24 15:40:00,49.64,49.65,49.56,49.57,448977.0,48.1221,48.1318,48.0445,48.0542,448977.0
2021-08-24 15:50:00,49.57,49.62,49.52,49.55,1276336.0,48.0542,48.1027,48.0057,48.0348,1276336.0
2021-08-25 09:30:00,49.5,49.7,49.16,49.48,952446.0,47.9863,48.1802,47.6567,47.9669,952446.0
2021-08-25 09:40:00,49.47,49.83,49.41,49.74,744179.0,47.9573,48.3062,47.8991,48.219,744179.0
2021-08-25 09:50:00,49.75,49.93,49.7,49.8,552711.0,48.2287,48.4032,48.1802,48.2772,552711.0
2021-08-25 10:00:00,49.79,49.91,49.59,49.67,488894.0,48.2675,48.3838,48.0736,48.1511,488894.0
2021-08-25 10:10:00,49.66,49.67,49.51,49.58,364822.0,48.1414,48.1511,47.996,48.0639,364822.0
2021-08-25 10:20:00,49.57,49.58,49.4,49.5,321145.0,48.0542,48.0639,47.8894,47.9863,321145.0
2021-08-25 10:30:00,49.49,49.66,49.47,49.63,254522.0,47.9766,48.1414,47.9573,48.1124,254522.0
2021-08-25 10:40:00,49.62,49.66,49.56,49.59,241177.0,48.1027,48.1414,48.0445,48.0736,241177.0
2021-08-25 10:50:00,49.59,49.63,49.48,49.51,255062.0,48.0736,48.1124,47.9669,47.996,255062.0
2021-08-25 11:00:00,49.51,49.58,49.45,49.58,172289.0,47.996,48.0639,47.9379,48.0639,172289.0
2021-08-25 11:10:00,49.58,49.69,49.55,49.63,258853.0,48.0639,48.1705,48.0348,48.1124,258853.0
2021-08-25 11:20:00,49.64,49.72,49.6,49.7,199791.0,48.1221,48.1996,48.0833,48.1802,199791.0
2021-08-25 11:30:00,49.7,49.76,49.64,49.69,202762.0,48.1802,48.2384,48.1221,48.1705,202762.0
2021-08-25 11:40:00,49.69,49.76,49.68,49.73,211553.0,48.1705,48.2384,48.1608,48.2093,211553.0
2021-08-25 11:50:00,49.73,49.79,49.73,49.75,151739.0,48.2093,48.2675,48.2093,48.2287,151739.0
2021-08-25 12:00:00,49.75,49.78,49.73,49.74,141700.0,48.2287,48.2578,48.2093,48.219,141700.0
2021-08-25 12:10:00,49.73,49.81,49.72,49.79,154855.0,48.2093,48.2869,48.1996,48.2675,154855.0
2021-08-25 12:20:00,49.79,49.93,49.78,49.83,413208.0,48.2675,48.4032,48.2578,48.3062,413208.0
2021-08-25 12:30:00,49.83,49.87,49.78,49.87,233573.0,48.3062,48.345,48.2578,48.345,233573.0
2021-08-25 12:40:00,49.87,49.91,49.77,49.78,226732.0,48.345,48.3838,48.2481,48.2578,226732.0
2021-08-25 12:50:00,49.78,49.86,49.74,49.78,220334.0,48.2578,48.3353,48.219,48.2578,220334.0
2021-08-25 13:00:00,49.78,49.84,49.77,49.78,362811.0,48.2578,48.3159,48.2481,48.2578,362811.0
2021-08-25 13:10:00,49.79,49.82,49.75,49.81,163151.0,48.2675,48.2966,48.2287,48.2869,163151.0
2021-08-25 13:20:00,49.82,49.82,49.7,49.73,185447.0,48.2966,48.2966,48.1802,48.2093,185447.0
2021-08-25 13:30:00,49.73,49.78,49.7,49.77,185707.0,48.2093,48.2578,48.1802,48.2481,185707.0
2021-08-25 13:40:00,49.78,49.8,49.72,49.73,172099.0,48.2578,48.2772,48.1996,48.2093,172099.0
2021-08-25 13:50:00,49.73,49.74,49.65,49.68,172733.0,48.2093,48.219,48.1318,48.1608,172733.0
2021-08-25 14:00:00,49.69,49.73,49.65,49.71,204633.0,48.1705,48.2093,48.1318,48.1899,204633.0
2021-08-25 14:10:00,49.71,49.75,49.64,49.67,232406.0,48.1899,48.2287,48.1221,48.1511,232406.0
2021-08-25 14:20:00,49.66,49.67,49.59,49.66,182247.0,48.1414,48.1511,48.0736,48.1414,182247.0
2021-08-25 14:30:00,49.65,49.66,49.54,49.59,238669.0,48.1318,48.1414,48.0251,48.0736,238669.0
2021-08-25 14:40:00,49.58,49.6,49.54,49.58,170983.0,48.0639,48.0833,48.0251,48.0639,170983.0
2021-08-25 14:50:00,49.58,49.63,49.54,49.62,239633.0,48.0639,48.1124,48.0251,48.1027,239633.0
2021-08-25 15:00:00,49.62,49.68,49.6,49.66,240260.0,48.1027,48.1608,48.0833,48.1414,240260.0
2021-08-25 15:10:00,49.65,49.66,49.6,49.61,175150.0,48.1318,48.1414,48.0833,48.093,175150.0
2021-08-25 15:20:00,49.61,49.65,49.56,49.62,222168.0,48.093,48.1318,48.0445,48.1027,222168.0
2021-08-25 15:30:00,49.62,49.7,49.61,49.66,245672.0,48.1027,48.1802,48.093,48.1414,245672.0
2021-08-25 15:40:00,49.66,49.73,49.62,49.72,354964.0,48.1414,48.2093,48.1027,48.1996,354964.0
2021-08-25 15:50:00,49.72,49.79,49.68,49.69,763621.0,48.1996,48.2675,48.1608,48.1705,763621.0
2021-08-26 09:30:00,49.47,49.47,48.76,48.89,1412268.0,47.9573,47.9573,47.269,47.395,1412268.0
2021-08-26 09:40:00,48.89,48.99,48.72,48.83,626439.0,47.395,47.4919,47.2302,47.3368,626439.0
2021-08-26 09:50:00,48.84,48.95,48.67,48.94,601121.0,47.3465,47.4532,47.1817,47.4435,601121.0
2021-08-26 10:00:00,48.94,49.01,48.67,48.76,711485.0,47.4435,47.5113,47.1817,47.269,711485.0
2021-08-26 10:10:00,48.75,48.9,48.73,48.87,377246.0,47.2593,47.4047,47.2399,47.3756,377246.0
2021-08-26 10:20:00,48.87,49.0,48.72,48.9,469104.0,47.3756,47.5016,47.2302,47.4047,469104.0
2021-08-26 10:30:00,48.89,49.0,48.83,48.86,315031.0,47.395,47.5016,47.3368,47.3659,315031.0
2021-08-26 10:40:00,48.86,48.87,48.62,48.63,507667.0,47.3659,47.3756,47.1332,47.1429,507667.0
2021-08-26 10:50:00,48.63,48.65,48.52,48.63,547643.0,47.1429,47.1623,47.0363,47.1429,547643.0
2021-08-26 11:00:00,48.62,48.67,48.55,48.63,339712.0,47.1332,47.1817,47.0654,47.1429,339712.0
2021-08-26 11:10:00,48.62,48.78,48.6,48.73,299652.0,47.1332,47.2884,47.1139,47.2399,299652.0
2021-08-26 11:20:00,48.73,48.92,48.72,48.88,395883.0,47.2399,47.4241,47.2302,47.3853,395883.0
2021-08-26 11:30:00,48.88,48.9,48.79,48.9,234210.0,47.3853,47.4047,47.298,47.4047,234210.0
2021-08-26 11:40:00,48.9,48.93,48.79,48.84,267497.0,47.4047,47.4338,47.298,47.3465,267497.0
2021-08-26 11:50:00,48.83,48.85,48.78,48.84,203433.0,47.3368,47.3562,47.2884,47.3465,203433.0
2021-08-26 12:00:00,48.84,48.98,48.82,48.95,511770.0,47.3465,47.4822,47.3271,47.4532,511770.0
2021-08-26 12:10:00,48.95,48.98,48.87,48.93,290253.0,47.4532,47.4822,47.3756,47.4338,290253.0
2021-08-26 12:20:00,48.93,48.96,48.87,48.87,210665.0,47.4338,47.4629,47.3756,47.3756,210665.0
2021-08-26 12:30:00,48.88,48.88,48.81,48.82,252105.0,47.3853,47.3853,47.3174,47.3271,252105.0
2021-08-26 12:40:00,48.82,48.82,48.73,48.77,241282.0,47.3271,47.3271,47.2399,47.2787,241282.0
2021-08-26 12:50:00,48.76,48.77,48.67,48.72,219524.0,47.269,47.2787,47.1817,47.2302,219524.0
2021-08-26 13:00:00,48.73,48.78,48.7,48.76,125748.0,47.2399,47.2884,47.2108,47.269,125748.0
2021-08-26 13:10:00,48.77,48.77,48.67,48.68,186786.0,47.2787,47.2787,47.1817,47.1914,186786.0
2021-08-26 13:20:00,48.69,48.7,48.62,48.66,194040.0,47.2011,47.2108,47.1332,47.172,194040.0
2021-08-26 13:30:00,48.66,48.71,48.63,48.71,184461.0,47.172,47.2205,47.1429,47.2205,184461.0
2021-08-26 13:40:00,48.71,48.76,48.67,48.69,140606.0,47.2205,47.269,47.1817,47.2011,140606.0
2021-08-26 13:50:00,48.69,48.71,48.65,48.71,113977.0,47.2011,47.2205,47.1623,47.2205,113977.0
2021-08-26 14:00:00,48.71,48.72,48.62,48.62,176639.0,47.2205,47.2302,47.1332,47.1332,176639.0
2021-08-26 14:10:00,48.62,48.65,48.61,48.63,216753.0,47.1332,47.1623,47.1236,47.1429,216753.0
2021-08-26 14:20:00,48.63,48.71,48.62,48.65,169384.0,47.1429,47.2205,47.1332,47.1623,169384.0
2021-08-26 14:30:00,48.66,48.68,48.61,48.63,190130.0,47.172,47.1914,47.1236,47.1429,190130.0
2021-08-26 14:40:00,48.64,48.66,48.58,48.59,275825.0,47.1526,47.172,47.0945,47.1042,275825.0
2021-08-26 14:50:00,48.59,48.69,48.57,48.66,212799.0,47.1042,47.2011,47.0848,47.172,212799.0
2021-08-26 15:00:00,48.66,48.67,48.54,48.56,228957.0,47.172,47.1817,47.0557,47.0751,228957.0
2021-08-26 15:10:00,48.57,48.71,48.53,48.71,281997.0,47.0848,47.2205,47.046,47.2205,281997.0
2021-08-26 15:20:00,48.7,48.71,48.59,48.63,223032.0,47.2108,47.2205,47.1042,47.1429,223032.0
2021-08-26 15:30:00,48.63,48.74,48.62,48.69,288517.0,47.1429,47.2496,47.1332,47.2011,288517.0
2021-08-26 15:40:00,48.68,48.74,48.6,48.7,395401.0,47.1914,47.2496,47.1139,47.2108,395401.0
2021-08-26 15:50:00,48.7,48.76,48.59,48.62,1024091.0,47.2108,47.269,47.1042,47.1332,1024091.0
2021-08-27 09:30:00,48.75,49.24,48.66,49.22,849134.0,47.2593,47.7343,47.172,47.7149,849134.0
2021-08-27 09:40:00,49.23,49.45,49.14,49.3,634716.0,47.7246,47.9379,47.6373,47.7925,634716.0
2021-08-27 09:50:00,49.31,49.42,49.15,49.3,416832.0,47.8021,47.9088,47.647,47.7925,416832.0
2021-08-27 10:00:00,49.3,49.42,49.2,49.25,441706.0,47.7925,47.9088,47.6955,47.744,441706.0
2021-08-27 10:10:00,49.26,49.38,49.2,49.29,446917.0,47.7537,47.87,47.6955,47.7828,446917.0
2021-08-27 10:20:00,49.29,49.44,49.22,49.44,965110.0,47.7828,47.9282,47.7149,47.9282,965110.0
2021-08-27 10:30:00,49.44,49.55,49.42,49.52,582899.0,47.9282,48.0348,47.9088,48.0057,582899.0
2021-08-27 10:40:00,49.52,49.65,49.51,49.64,424908.0,48.0057,48.1318,47.996,48.1221,424908.0
2021-08-27 10:50:00,49.64,49.81,49.58,49.8,425841.0,48.1221,48.2869,48.0639,48.2772,425841.0
2021-08-27 11:00:00,49.81,49.85,49.7,49.75,309407.0,48.2869,48.3256,48.1802,48.2287,309407.0
2021-08-27 11:10:00,49.75,49.87,49.71,49.86,254203.0,48.2287,48.345,48.1899,48.3353,254203.0
2021-08-27 11:20:00,49.87,50.02,49.85,49.89,608351.0,48.345,48.4904,48.3256,48.3644,608351.0
2021-08-27 11:30:00,49.89,49.95,49.83,49.88,337389.0,48.3644,48.4226,48.3062,48.3547,337389.0
2021-08-27 11:40:00,49.89,49.96,49.87,49.91,274092.0,48.3644,48.4323,48.345,48.3838,274092.0
2021-08-27 11:50:00,49.9,50.04,49.88,50.04,290394.0,48.3741,48.5098,48.3547,48.5098,290394.0
2021-08-27 12:00:00,50.04,50.07,49.99,50.05,246413.0,48.5098,48.5389,48.4614,48.5195,246413.0
2021-08-27 12:10:00,50.05,50.05,49.92,49.93,189166.0,48.5195,48.5195,48.3935,48.4032,189166.0
2021-08-27 12:20:00,49.92,50.01,49.91,49.98,204447.0,48.3935,48.4807,48.3838,48.4517,204447.0
2021-08-27 12:30:00,49.98,50.01,49.94,49.98,257659.0,48.4517,48.4807,48.4129,48.4517,257659.0
2021-08-27 12:40:00,49.98,50.0,49.92,49.98,182720.0,48.4517,48.471,48.3935,48.4517,182720.0
2021-08-27 12:50:00,49.98,50.01,49.95,49.96,171191.0,48.4517,48.4807,48.4226,48.4323,171191.0
2021-08-27 13:00:00,49.96,49.98,49.88,49.92,224819.0,48.4323,48.4517,48.3547,48.3935,224819.0
2021-08-27 13:10:00,49.91,49.95,49.89,49.9,137098.0,48.3838,48.4226,48.3644,48.3741,137098.0
2021-08-27 13:20:00,49.91,49.98,49.9,49.96,114543.0,48.3838,48.4517,48.3741,48.4323,114543.0
2021-08-27 13:30:00,49.95,49.99,49.92,49.95,280040.0,48.4226,48.4614,48.3935,48.4226,280040.0
2021-08-27 13:40:00,49.95,50.0,49.92,50.0,118778.0,48.4226,48.471,48.3935,48.471,118778.0
2021-08-27 13:50:00,50.0,50.02,49.96,49.97,177015.0,48.471,48.4904,48.4323,48.442,177015.0
2021-08-27 14:00:00,49.97,49.98,49.83,49.84,255031.0,48.442,48.4517,48.3062,48.3159,255031.0
2021-08-27 14:10:00,49.84,49.88,49.82,49.84,149135.0,48.3159,48.3547,48.2966,48.3159,149135.0
2021-08-27 14:20:00,49.85,49.89,49.83,49.88,183045.0,48.3256,48.3644,48.3062,48.3547,183045.0
2021-08-27 14:30:00,49.88,49.89,49.81,49.82,195985.0,48.3547,48.3644,48.2869,48.2966,195985.0
2021-08-27 14:40:00,49.83,49.9,49.81,49.89,159550.0,48.3062,48.3741,48.2869,48.3644,159550.0
2021-08-27 14:50:00,49.88,49.93,49.85,49.91,132416.0,48.3547,48.4032,48.3256,48.3838,132416.0
2021-08-27 15:00:00,49.91,49.94,49.87,49.92,167333.0,48.3838,48.4129,48.345,48.3935,167333.0
2021-08-27 15:10:00,49.91,49.92,49.87,49.89,166437.0,48.3838,48.3935,48.345,48.3644,166437.0
2021-08-27 15:20:00,49.89,49.89,49.76,49.79,304084.0,48.3644,48.3644,48.2384,48.2675,304084.0
2021-08-27 15:30:00,49.8,49.83,49.76,49.83,210106.0,48.2772,48.3062,48.2384,48.3062,210106.0
2021-08-27 15:40:00,49.82,49.83,49.74,49.75,396790.0,48.2966,48.3062,48.219,48.2287,396790.0
2021-08-27 15:50:00,49.76,49.82,49.75,49.8,972379.0,48.2384,48.2966,48.2287,48.2772,972379.0
2021-08-30 09:30:00,49.95,49.95,48.95,49.15,1211322.0,48.4226,48.4226,47.4532,47.647,1211322.0
2021-08-30 09:40:00,49.14,49.34,48.98,49.02,668920.0,47.6373,47.8312,47.4822,47.521,668920.0
2021-08-30 09:50:00,49.02,49.28,48.95,49.26,520289.0,47.521,47.7731,47.4532,47.7537,520289.0
2021-08-30 10:00:00,49.26,49.32,49.02,49.09,517306.0,47.7537,47.8118,47.521,47.5889,517306.0
2021-08-30 10:10:00,49.08,49.29,49.06,49.19,346321.0,47.5792,47.7828,47.5598,47.6858,346321.0
2021-08-30 10:20:00,49.19,49.28,49.14,49.23,259693.0,47.6858,47.7731,47.6373,47.7246,259693.0
2021-08-30 10:30:00,49.23,49.34,49.11,49.33,266866.0,47.7246,47.8312,47.6083,47.8215,266866.0
2021-08-30 10:40:00,49.32,49.37,49.27,49.29,311052.0,47.8118,47.8603,47.7634,47.7828,311052.0
2021-08-30 10:50:00,49.3,49.46,49.29,49.43,429854.0,47.7925,47.9476,47.7828,47.9185,429854.0
2021-08-30 11:00:00,49.43,49.48,49.32,49.35,145713.0,47.9185,47.9669,47.8118,47.8409,145713.0
2021-08-30 11:10:00,49.36,49.48,49.32,49.32,195989.0,47.8506,47.9669,47.8118,47.8118,195989.0
2021-08-30 11:20:00,49.32,49.4,49.29,49.34,199239.0,47.8118,47.8894,47.7828,47.8312,199239.0
2021-08-30 11:30:00,49.34,49.4,49.23,49.27,177673.0,47.8312,47.8894,47.7246,47.7634,177673.0
2021-08-30 11:40:00,49.26,49.33,49.21,49.33,131721.0,47.7537,47.8215,47.7052,47.8215,131721.0
2021-08-30 11:50:00,49.32,49.39,49.27,49.39,435407.0,47.8118,47.8797,47.7634,47.8797,435407.0
2021-08-30 12:00:00,49.39,49.47,49.38,49.43,158345.0,47.8797,47.9573,47.87,47.9185,158345.0
2021-08-30 12:10:00,49.43,49.46,49.32,49.34,137607.0,47.9185,47.9476,47.8118,47.8312,137607.0
2021-08-30 12:20:00,49.34,49.38,49.31,49.34,133126.0,47.8312,47.87,47.8021,47.8312,133126.0
2021-08-30 12:30:00,49.35,49.4,49.35,49.36,83890.0,47.8409,47.8894,47.8409,47.8506,83890.0
2021-08-30 12:40:00,49.36,49.42,49.32,49.39,122258.0,47.8506,47.9088,47.8118,47.8797,122258.0
2021-08-30 12:50:00,49.38,49.4,49.32,49.34,143450.0,47.87,47.8894,47.8118,47.8312,143450.0
2021-08-30 13:00:00,49.35,49.38,49.28,49.29,187440.0,47.8409,47.87,47.7731,47.7828,187440.0
2021-08-30 13:10:00,49.29,49.32,49.24,49.26,167859.0,47.7828,47.8118,47.7343,47.7537,167859.0
2021-08-30 13:20:00,49.27,49.28,49.17,49.2,193653.0,47.7634,47.7731,47.6664,47.6955,193653.0
2021-08-30 13:30:00,49.2,49.25,49.17,49.23,138758.0,47.6955,47.744,47.6664,47.7246,138758.0
2021-08-30 13:40:00,49.24,49.25,49.16,49.19,148020.0,47.7343,47.744,47.6567,47.6858,148020.0
2021-08-30 13:50:00,49.19,49.23,49.17,49.21,91574.0,47.6858,47.7246,47.6664,47.7052,91574.0
2021-08-30 14:00:00,49.22,49.3,49.21,49.26,139237.0,47.7149,47.7925,47.7052,47.7537,139237.0
2021-08-30 14:10:00,49.26,49.26,49.18,49.2,145538.0,47.7537,47.7537,47.6761,47.6955,145538.0
2021-08-30 14:20:00,49.2,49.21,49.15,49.21,114134.0,47.6955,47.7052,47.647,47.7052,114134.0
2021-08-30 14:30:00,49.21,49.24,49.18,49.2,148225.0,47.7052,47.7343,47.6761,47.6955,148225.0
2021-08-30 14:40:00,49.21,49.25,49.21,49.25,66243.0,47.7052,47.744,47.7052,47.744,66243.0
2021-08-30 14:50:00,49.25,49.29,49.22,49.23,100989.0,47.744,47.7828,47.7149,47.7246,100989.0
2021-08-30 15:00:00,49.23,49.28,49.23,49.27,128660.0,47.7246,47.7731,47.7246,47.7634,128660.0
2021-08-30 15:10:00,49.27,49.29,49.24,49.29,218072.0,47.7634,47.7828,47.7343,47.7828,218072.0
2021-08-30 15:20:00,49.29,49.29,49.15,49.18,264876.0,47.7828,47.7828,47.647,47.6761,264876.0
2021-08-30 15:30:00,49.17,49.22,49.1,49.1,241553.0,47.6664,47.7149,47.5986,47.5986,241553.0
2021-08-30 15:40:00,49.1,49.19,49.06,49.18,328174.0,47.5986,47.6858,47.5598,47.6761,328174.0
2021-08-30 15:50:00,49.17,49.22,49.15,49.16,684035.0,47.6664,47.7149,47.647,47.6567,684035.0
2021-08-31 09:30:00,49.17,49.31,49.07,49.23,649156.0,47.6664,47.8021,47.5695,47.7246,649156.0
2021-08-31 09:40:00,49.23,49.39,49.02,49.02,451779.0,47.7246,47.8797,47.521,47.521,451779.0
2021-08-31 09:50:00,49.03,49.03,48.73,48.86,548685.0,47.5307,47.5307,47.2399,47.3659,548685.0
2021-08-31 10:00:00,48.88,48.98,48.81,48.93,334326.0,47.3853,47.4822,47.3174,47.4338,334326.0
2021-08-31 10:10:00,48.92,48.99,48.84,48.97,249384.0,47.4241,47.4919,47.3465,47.4725,249384.0
2021-08-31 10:20:00,48.97,48.97,48.67,48.78,376733.0,47.4725,47.4725,47.1817,47.2884,376733.0
2021-08-31 10:30:00,48.78,48.87,48.71,48.86,257592.0,47.2884,47.3756,47.2205,47.3659,257592.0
2021-08-31 10:40:00,48.86,49.06,48.78,49.04,285974.0,47.3659,47.5598,47.2884,47.5404,285974.0
2021-08-31 10:50:00,49.04,49.07,48.92,48.97,227665.0,47.5404,47.5695,47.4241,47.4725,227665.0
2021-08-31 11:00:00,48.97,49.04,48.93,48.98,133142.0,47.4725,47.5404,47.4338,47.4822,133142.0
2021-08-31 11:10:00,48.98,49.22,48.94,49.21,388850.0,47.4822,47.7149,47.4435,47.7052,388850.0
2021-08-31 11:20:00,49.2,49.23,49.11,49.21,146054.0,47.6955,47.7246,47.6083,47.7052,146054.0
2021-08-31 11:30:00,49.21,49.43,49.2,49.41,310463.0,47.7052,47.9185,47.6955,47.8991,310463.0
2021-08-31 11:40:00,49.41,49.43,49.28,49.34,253685.0,47.8991,47.9185,47.7731,47.8312,253685.0
2021-08-31 11:50:00,49.34,49.38,49.23,49.27,294850.0,47.8312,47.87,47.7246,47.7634,294850.0
2021-08-31 12:00:00,49.27,49.33,49.24,49.26,159893.0,47.7634,47.8215,47.7343,47.7537,159893.0
2021-08-31 12:10:00,49.26,49.28,49.23,49.27,101964.0,47.7537,47.7731,47.7246,47.7634,101964.0
2021-08-31 12:20:00,49.27,49.32,49.25,49.31,111392.0,47.7634,47.8118,47.744,47.8021,111392.0
2021-08-31 12:30:00,49.3,49.3,49.22,49.28,148571.0,47.7925,47.7925,47.7149,47.7731,148571.0
2021-08-31 12:40:00,49.29,49.31,49.15,49.17,225944.0,47.7828,47.8021,47.647,47.6664,225944.0
2021-08-31 12:50:00,49.18,49.29,49.17,49.24,153226.0,47.6761,47.7828,47.6664,47.7343,153226.0
2021-08-31 13:00:00,49.24,49.24,49.18,49.24,206118.0,47.7343,47.7343,47.6761,47.7343,206118.0
2021-08-31 13:10:00,49.24,49.4,49.24,49.3,263341.0,47.7343,47.8894,47.7343,47.7925,263341.0
2021-08-31 13:20:00,49.28,49.31,49.24,49.3,178489.0,47.7731,47.8021,47.7343,47.7925,178489.0
2021-08-31 13:30:00,49.29,49.34,49.24,49.33,123358.0,47.7828,47.8312,47.7343,47.8215,123358.0
2021-08-31 13:40:00,49.33,49.41,49.32,49.36,179194.0,47.8215,47.8991,47.8118,47.8506,179194.0
2021-08-31 13:50:00,49.35,49.36,49.28,49.3,75563.0,47.8409,47.8506,47.7731,47.7925,75563.0
2021-08-31 14:00:00,49.3,49.33,49.16,49.17,126428.0,47.7925,47.8215,47.6567,47.6664,126428.0
2021-08-31 14:10:00,49.16,49.28,49.16,49.28,106536.0,47.6567,47.7731,47.6567,47.7731,106536.0
2021-08-31 14:20:00,49.28,49.28,49.17,49.19,125129.0,47.7731,47.7731,47.6664,47.6858,125129.0
2021-08-31 14:30:00,49.19,49.23,49.16,49.19,125659.0,47.6858,47.7246,47.6567,47.6858,125659.0
2021-08-31 14:40:00,49.19,49.19,49.06,49.06,166753.0,47.6858,47.6858,47.5598,47.5598,166753.0
2021-08-31 14:50:00,49.07,49.12,49.05,49.11,177534.0,47.5695,47.618,47.5501,47.6083,177534.0
2021-08-31 15:00:00,49.1,49.13,49.0,49.03,200755.0,47.5986,47.6277,47.5016,47.5307,200755.0
2021-08-31 15:10:00,49.03,49.03,48.98,49.02,201175.0,47.5307,47.5307,47.4822,47.521,201175.0
2021-08-31 15:20:00,49.02,49.04,48.95,48.98,217917.0,47.521,47.5404,47.4532,47.4822,217917.0
2021-08-31 15:30:00,48.97,49.0,48.9,48.96,286467.0,47.4725,47.5016,47.4047,47.4629,286467.0
2021-08-31 15:40:00,48.96,48.99,48.9,48.91,479521.0,47.4629,47.4919,47.4047,47.4144,479521.0
2021-08-31 15:50:00,48.91,49.05,48.88,49.0,1346382.0,47.4144,47.5501,47.3853,47.5016,1346382.0
2021-09-01 09:30:00,49.14,49.23,48.75,49.12,670789.0,47.6373,47.7246,47.2593,47.618,670789.0
2021-09-01 09:40:00,49.11,49.11,48.76,48.85,381840.0,47.6083,47.6083,47.269,47.3562,381840.0
2021-09-01 09:50:00,48.86,48.94,48.68,48.73,414638.0,47.3659,47.4435,47.1914,47.2399,414638.0
2021-09-01 10:00:00,48.73,49.17,48.73,49.07,450667.0,47.2399,47.6664,47.2399,47.5695,450667.0
2021-09-01 10:10:00,49.05,49.2,49.01,49.12,245318.0,47.5501,47.6955,47.5113,47.618,245318.0
2021-09-01 10:20:00,49.12,49.16,48.97,49.0,192541.0,47.618,47.6567,47.4725,47.5016,192541.0
2021-09-01 10:30:00,49.01,49.25,49.0,49.16,200075.0,47.5113,47.744,47.5016,47.6567,200075.0
2021-09-01 10:40:00,49.16,49.35,49.16,49.28,213483.0,47.6567,47.8409,47.6567,47.7731,213483.0
2021-09-01 10:50:00,49.29,49.47,49.27,49.44,286294.0,47.7828,47.9573,47.7634,47.9282,286294.0
2021-09-01 11:00:00,49.44,49.44,49.32,49.38,198691.0,47.9282,47.9282,47.8118,47.87,198691.0
2021-09-01 11:10:00,49.38,49.39,49.29,49.32,218463.0,47.87,47.8797,47.7828,47.8118,218463.0
2021-09-01 11:20:00,49.32,49.32,49.1,49.11,202043.0,47.8118,47.8118,47.5986,47.6083,202043.0
2021-09-01 11:30:00,49.1,49.21,49.04,49.19,173930.0,47.5986,47.7052,47.5404,47.6858,173930.0
2021-09-01 11:40:00,49.2,49.2,49.09,49.11,112392.0,47.6955,47.6955,47.5889,47.6083,112392.0
2021-09-01 11:50:00,49.12,49.2,49.11,49.14,99555.0,47.618,47.6955,47.6083,47.6373,99555.0
2021-09-01 12:00:00,49.14,49.15,49.05,49.11,161280.0,47.6373,47.647,47.5501,47.6083,161280.0
2021-09-01 12:10:00,49.11,49.17,49.1,49.15,128427.0,47.6083,47.6664,47.5986,47.647,128427.0
2021-09-01 12:20:00,49.15,49.3,49.13,49.28,191756.0,47.647,47.7925,47.6277,47.7731,191756.0
2021-09-01 12:30:00,49.28,49.54,49.26,49.53,389657.0,47.7731,48.0251,47.7537,48.0154,389657.0
2021-09-01 12:40:00,49.52,49.56,49.48,49.52,315435.0,48.0057,48.0445,47.9669,48.0057,315435.0
2021-09-01 12:50:00,49.52,49.53,49.41,49.5,173945.0,48.0057,48.0154,47.8991,47.9863,173945.0
2021-09-01 13:00:00,49.5,49.55,49.47,49.5,146314.0,47.9863,48.0348,47.9573,47.9863,146314.0
2021-09-01 13:10:00,49.5,49.53,49.39,49.44,168008.0,47.9863,48.0154,47.8797,47.9282,168008.0
2021-09-01 13:20:00,49.43,49.56,49.43,49.46,200686.0,47.9185,48.0445,47.9185,47.9476,200686.0
2021-09-01 13:30:00,49.46,49.62,49.45,49.61,193273.0,47.9476,48.1027,47.9379,48.093,193273.0
2021-09-01 13:40:00,49.62,49.64,49.43,49.5,191894.0,48.1027,48.1221,47.9185,47.9863,191894.0
2021-09-01 13:50:00,49.5,49.53,49.47,49.51,94296.0,47.9863,48.0154,47.9573,47.996,94296.0
2021-09-01 14:00:00,49.51,49.56,49.48,49.55,77203.0,47.996,48.0445,47.9669,48.0348,77203.0
2021-09-01 14:10:00,49.55,49.55,49.42,49.45,127760.0,48.0348,48.0348,47.9088,47.9379,127760.0
2021-09-01 14:20:00,49.45,49.45,49.33,49.35,186070.0,47.9379,47.9379,47.8215,47.8409,186070.0
2021-09-01 14:30:00,49.35,49.36,49.22,49.28,236100.0,47.8409,47.8506,47.7149,47.7731,236100.0
2021-09-01 14:40:00,49.28,49.33,49.23,49.24,191077.0,47.7731,47.8215,47.7246,47.7343,191077.0
2021-09-01 14:50:00,49.24,49.31,49.21,49.28,88414.0,47.7343,47.8021,47.7052,47.7731,88414.0
2021-09-01 15:00:00,49.27,49.27,49.11,49.14,183644.0,47.7634,47.7634,47.6083,47.6373,183644.0
2021-09-01 15:10:00,49.14,49.19,49.1,49.15,157547.0,47.6373,47.6858,47.5986,47.647,157547.0
2021-09-01 15:20:00,49.16,49.24,49.13,49.16,210115.0,47.6567,47.7343,47.6277,47.6567,210115.0
2021-09-01 15:30:00,49.16,49.19,49.05,49.08,211204.0,47.6567,47.6858,47.5501,47.5792,211204.0
2021-09-01 15:40:00,49.08,49.15,49.03,49.14,274862.0,47.5792,47.647,47.5307,47.6373,274862.0
2021-09-01 15:50:00,49.13,49.18,49.08,49.11,588383.0,47.6277,47.6761,47.5792,47.6083,588383.0
2021-09-02 09:30:00,49.15,49.5,49.01,49.18,768767.0,47.647,47.9863,47.5113,47.6761,768767.0
2021-09-02 09:40:00,49.19,49.25,48.84,48.87,549008.0,47.6858,47.744,47.3465,47.3756,549008.0
2021-09-02 09:50:00,48.86,49.02,48.81,48.96,481471.0,47.3659,47.521,47.3174,47.4629,481471.0
2021-09-02 10:00:00,48.96,49.21,48.95,49.07,460501.0,47.4629,47.7052,47.4532,47.5695,460501.0
2021-09-02 10:10:00,49.08,49.1,48.89,49.02,466226.0,47.5792,47.5986,47.395,47.521,466226.0
2021-09-02 10:20:00,49.03,49.25,49.0,49.23,389474.0,47.5307,47.744,47.5016,47.7246,389474.0
2021-09-02 10:30:00,49.24,49.4,49.23,49.32,296935.0,47.7343,47.8894,47.7246,47.8118,296935.0
2021-09-02 10:40:00,49.33,49.44,49.29,49.36,291475.0,47.8215,47.9282,47.7828,47.8506,291475.0
2021-09-02 10:50:00,49.36,49.39,49.25,49.29,210314.0,47.8506,47.8797,47.744,47.7828,210314.0
2021-09-02 11:00:00,49.29,49.44,49.28,49.43,173890.0,47.7828,47.9282,47.7731,47.9185,173890.0
2021-09-02 11:10:00,49.43,49.46,49.31,49.36,192938.0,47.9185,47.9476,47.8021,47.8506,192938.0
2021-09-02 11:20:00,49.36,49.41,49.22,49.3,188401.0,47.8506,47.8991,47.7149,47.7925,188401.0
2021-09-02 11:30:00,49.29,49.4,49.26,49.39,279683.0,47.7828,47.8894,47.7537,47.8797,279683.0
2021-09-02 11:40:00,49.4,49.47,49.38,49.46,160780.0,47.8894,47.9573,47.87,47.9476,160780.0
2021-09-02 11:50:00,49.46,49.47,49.37,49.41,188716.0,47.9476,47.9573,47.8603,47.8991,188716.0
2021-09-02 12:00:00,49.41,49.44,49.27,49.28,238803.0,47.8991,47.9282,47.7634,47.7731,238803.0
2021-09-02 12:10:00,49.27,49.36,49.26,49.26,105694.0,47.7634,47.8506,47.7537,47.7537,105694.0
2021-09-02 12:20:00,49.27,49.3,49.21,49.26,170577.0,47.7634,47.7925,47.7052,47.7537,170577.0
2021-09-02 12:30:00,49.25,49.33,49.21,49.3,137247.0,47.744,47.8215,47.7052,47.7925,137247.0
2021-09-02 12:40:00,49.3,49.34,49.26,49.34,110095.0,47.7925,47.8312,47.7537,47.8312,110095.0
2021-09-02 12:50:00,49.33,49.39,49.32,49.37,125203.0,47.8215,47.8797,47.8118,47.8603,125203.0
2021-09-02 13:00:00,49.37,49.38,49.24,49.3,199453.0,47.8603,47.87,47.7343,47.7925,199453.0
2021-09-02 13:10:00,49.3,49.32,49.26,49.27,115517.0,47.7925,47.8118,47.7537,47.7634,115517.0
2021-09-02 13:20:00,49.27,49.29,49.17,49.18,173211.0,47.7634,47.7828,47.6664,47.6761,173211.0
2021-09-02 13:30:00,49.18,49.24,49.14,49.16,119097.0,47.6761,47.7343,47.6373,47.6567,119097.0
2021-09-02 13:40:00,49.16,49.17,49.05,49.1,153779.0,47.6567,47.6664,47.5501,47.5986,153779.0
2021-09-02 13:50:00,49.1,49.17,49.06,49.14,142115.0,47.5986,47.6664,47.5598,47.6373,142115.0
2021-09-02 14:00:00,49.13,49.16,49.07,49.13,144044.0,47.6277,47.6567,47.5695,47.6277,144044.0
2021-09-02 14:10:00,49.13,49.14,49.06,49.12,131650.0,47.6277,47.6373,47.5598,47.618,131650.0
2021-09-02 14:20:00,49.12,49.17,49.11,49.14,120432.0,47.618,47.6664,47.6083,47.6373,120432.0
2021-09-02 14:30:00,49.14,49.17,49.08,49.1,99056.0,47.6373,47.6664,47.5792,47.5986,99056.0
2021-09-02 14:40:00,49.11,49.16,49.1,49.14,87847.0,47.6083,47.6567,47.5986,47.6373,87847.0
2021-09-02 14:50:00,49.14,49.2,49.14,49.17,100481.0,47.6373,47.6955,47.6373,47.6664,100481.0
2021-09-02 15:00:00,49.17,49.22,49.13,49.14,121528.0,47.6664,47.7149,47.6277,47.6373,121528.0
2021-09-02 15:10:00,49.14,49.18,49.09,49.16,139970.0,47.6373,47.6761,47.5889,47.6567,139970.0
2021-09-02 15:20:00,49.16,49.16,49.06,49.06,148099.0,47.6567,47.6567,47.5598,47.5598,148099.0
2021-09-02 15:30:00,49.07,49.09,49.03,49.07,184456.0,47.5695,47.5889,47.5307,47.5695,184456.0
2021-09-02 15:40:00,49.07,49.1,48.97,48.99,340350.0,47.5695,47.5986,47.4725,47.4919,340350.0
2021-09-02 15:50:00,48.99,49.04,48.86,48.95,1287601.0,47.4919,47.5404,47.3659,47.4532,1287601.0
2021-09-03 09:30:00,48.8,48.85,48.42,48.64,911621.0,47.3077,47.3562,46.9394,47.1526,911621.0
2021-09-03 09:40:00,48.63,48.95,48.6,48.9,369884.0,47.1429,47.4532,47.1139,47.4047,369884.0
2021-09-03 09:50:00,48.89,48.91,48.69,48.71,303109.0,47.395,47.4144,47.2011,47.2205,303109.0
2021-09-03 10:00:00,48.7,48.73,48.44,48.64,484561.0,47.2108,47.2399,46.9588,47.1526,484561.0
2021-09-03 10:10:00,48.64,48.98,48.64,48.95,410342.0,47.1526,47.4822,47.1526,47.4532,410342.0
2021-09-03 10:20:00,48.94,48.96,48.83,48.87,195507.0,47.4435,47.4629,47.3368,47.3756,195507.0
2021-09-03 10:30:00,48.87,48.91,48.8,48.81,167350.0,47.3756,47.4144,47.3077,47.3174,167350.0
2021-09-03 10:40:00,48.82,48.87,48.66,48.69,179493.0,47.3271,47.3756,47.172,47.2011,179493.0
2021-09-03 10:50:00,48.68,48.82,48.61,48.82,179982.0,47.1914,47.3271,47.1236,47.3271,179982.0
2021-09-03 11:00:00,48.81,48.87,48.77,48.8,195607.0,47.3174,47.3756,47.2787,47.3077,195607.0
2021-09-03 11:10:00,48.8,48.82,48.67,48.72,150784.0,47.3077,47.3271,47.1817,47.2302,150784.0
2021-09-03 11:20:00,48.71,48.74,48.62,48.7,216489.0,47.2205,47.2496,47.1332,47.2108,216489.0
2021-09-03 11:30:00,48.7,48.74,48.63,48.69,196251.0,47.2108,47.2496,47.1429,47.2011,196251.0
2021-09-03 11:40:00,48.68,48.77,48.64,48.74,138651.0,47.1914,47.2787,47.1526,47.2496,138651.0
2021-09-03 11:50:00,48.73,48.76,48.67,48.7,130659.0,47.2399,47.269,47.1817,47.2108,130659.0
2021-09-03 12:00:00,48.71,48.71,48.62,48.69,167983.0,47.2205,47.2205,47.1332,47.2011,167983.0
2021-09-03 12:10:00,48.69,48.7,48.64,48.69,118189.0,47.2011,47.2108,47.1526,47.2011,118189.0
2021-09-03 12:20:00,48.69,48.77,48.67,48.77,128902.0,47.2011,47.2787,47.1817,47.2787,128902.0
2021-09-03 12:30:00,48.77,48.77,48.67,48.74,93507.0,47.2787,47.2787,47.1817,47.2496,93507.0
2021-09-03 12:40:00,48.74,48.78,48.71,48.78,86928.0,47.2496,47.2884,47.2205,47.2884,86928.0
2021-09-03 12:50:00,48.78,48.81,48.76,48.8,81762.0,47.2884,47.3174,47.269,47.3077,81762.0
2021-09-03 13:00:00,48.8,48.89,48.78,48.88,129738.0,47.3077,47.395,47.2884,47.3853,129738.0
2021-09-03 13:10:00,48.88,49.0,48.87,48.89,241653.0,47.3853,47.5016,47.3756,47.395,241653.0
2021-09-03 13:20:00,48.89,48.91,48.84,48.85,107107.0,47.395,47.4144,47.3465,47.3562,107107.0
2021-09-03 13:30:00,48.86,48.9,48.82,48.87,83943.0,47.3659,47.4047,47.3271,47.3756,83943.0
2021-09-03 13:40:00,48.87,48.91,48.86,48.88,123374.0,47.3756,47.4144,47.3659,47.3853,123374.0
2021-09-03 13:50:00,48.88,48.9,48.87,48.89,108219.0,47.3853,47.4047,47.3756,47.395,108219.0
2021-09-03 14:00:00,48.88,48.89,48.79,48.88,158136.0,47.3853,47.395,47.298,47.3853,158136.0
2021-09-03 14:10:00,48.88,48.91,48.86,48.87,114471.0,47.3853,47.4144,47.3659,47.3756,114471.0
2021-09-03 14:20:00,48.88,48.89,48.83,48.87,94432.0,47.3853,47.395,47.3368,47.3756,94432.0
2021-09-03 14:30:00,48.87,48.9,48.84,48.86,88050.0,47.3756,47.4047,47.3465,47.3659,88050.0
2021-09-03 14:40:00,48.86,48.87,48.8,48.81,103455.0,47.3659,47.3756,47.3077,47.3174,103455.0
2021-09-03 14:50:00,48.81,48.89,48.8,48.88,148423.0,47.3174,47.395,47.3077,47.3853,148423.0
2021-09-03 15:00:00,48.88,48.92,48.87,48.91,112189.0,47.3853,47.4241,47.3756,47.4144,112189.0
2021-09-03 15:10:00,48.91,48.95,48.88,48.91,119448.0,47.4144,47.4532,47.3853,47.4144,119448.0
2021-09-03 15:20:00,48.91,48.93,48.85,48.86,124951.0,47.4144,47.4338,47.3562,47.3659,124951.0
2021-09-03 15:30:00,48.86,48.9,48.82,48.85,193215.0,47.3659,47.4047,47.3271,47.3562,193215.0
2021-09-03 15:40:00,48.85,48.86,48.78,48.84,219775.0,47.3562,47.3659,47.2884,47.3465,219775.0
2021-09-03 15:50:00,48.83,48.9,48.82,48.82,790125.0,47.3368,47.4047,47.3271,47.3271,790125.0
2021-09-07 09:30:00,48.49,48.91,48.42,48.84,1098522.0,47.0072,47.4144,46.9394,47.3465,1098522.0
2021-09-07 09:40:00,48.84,49.1,48.74,49.1,437848.0,47.3465,47.5986,47.2496,47.5986,437848.0
2021-09-07 09:50:00,49.09,49.19,48.92,48.95,428029.0,47.5889,47.6858,47.4241,47.4532,428029.0
2021-09-07 10:00:00,48.95,49.23,48.93,49.12,358768.0,47.4532,47.7246,47.4338,47.618,358768.0
2021-09-07 10:10:00,49.12,49.2,49.03,49.16,312208.0,47.618,47.6955,47.5307,47.6567,312208.0
2021-09-07 10:20:00,49.16,49.19,49.05,49.09,315291.0,47.6567,47.6858,47.5501,47.5889,315291.0
2021-09-07 10:30:00,49.09,49.12,48.81,48.86,406709.0,47.5889,47.618,47.3174,47.3659,406709.0
2021-09-07 10:40:00,48.85,48.99,48.77,48.91,250072.0,47.3562,47.4919,47.2787,47.4144,250072.0
2021-09-07 10:50:00,48.91,48.92,48.82,48.84,246538.0,47.4144,47.4241,47.3271,47.3465,246538.0
2021-09-07 11:00:00,48.83,48.84,48.66,48.73,206373.0,47.3368,47.3465,47.172,47.2399,206373.0
2021-09-07 11:10:00,48.73,48.83,48.68,48.78,202978.0,47.2399,47.3368,47.1914,47.2884,202978.0
2021-09-07 11:20:00,48.77,48.82,48.74,48.79,170689.0,47.2787,47.3271,47.2496,47.298,170689.0
2021-09-07 11:30:00,48.78,48.83,48.71,48.78,211112.0,47.2884,47.3368,47.2205,47.2884,211112.0
2021-09-07 11:40:00,48.78,48.78,48.65,48.66,123838.0,47.2884,47.2884,47.1623,47.172,123838.0
2021-09-07 11:50:00,48.66,48.67,48.58,48.59,218153.0,47.172,47.1817,47.0945,47.1042,218153.0
2021-09-07 12:00:00,48.6,48.78,48.58,48.73,162299.0,47.1139,47.2884,47.0945,47.2399,162299.0
2021-09-07 12:10:00,48.73,48.75,48.57,48.59,177578.0,47.2399,47.2593,47.0848,47.1042,177578.0
2021-09-07 12:20:00,48.59,48.67,48.56,48.62,160773.0,47.1042,47.1817,47.0751,47.1332,160773.0
2021-09-07 12:30:00,48.63,48.66,48.59,48.59,146230.0,47.1429,47.172,47.1042,47.1042,146230.0
2021-09-07 12:40:00,48.59,48.68,48.57,48.66,130577.0,47.1042,47.1914,47.0848,47.172,130577.0
2021-09-07 12:50:00,48.66,48.69,48.64,48.66,115853.0,47.172,47.2011,47.1526,47.172,115853.0
2021-09-07 13:00:00,48.66,48.74,48.64,48.64,193599.0,47.172,47.2496,47.1526,47.1526,193599.0
2021-09-07 13:10:00,48.65,48.69,48.63,48.66,119340.0,47.1623,47.2011,47.1429,47.172,119340.0
2021-09-07 13:20:00,48.66,48.67,48.55,48.59,188077.0,47.172,47.1817,47.0654,47.1042,188077.0
2021-09-07 13:30:00,48.59,48.65,48.58,48.59,121108.0,47.1042,47.1623,47.0945,47.1042,121108.0
2021-09-07 13:40:00,48.59,48.68,48.59,48.68,144429.0,47.1042,47.1914,47.1042,47.1914,144429.0
2021-09-07 13:50:00,48.68,48.71,48.66,48.67,127092.0,47.1914,47.2205,47.172,47.1817,127092.0
2021-09-07 14:00:00,48.67,48.7,48.63,48.66,121586.0,47.1817,47.2108,47.1429,47.172,121586.0
2021-09-07 14:10:00,48.66,48.69,48.63,48.64,93638.0,47.172,47.2011,47.1429,47.1526,93638.0
2021-09-07 14:20:00,48.64,48.65,48.6,48.63,88278.0,47.1526,47.1623,47.1139,47.1429,88278.0
2021-09-07 14:30:00,48.63,48.73,48.62,48.69,140114.0,47.1429,47.2399,47.1332,47.2011,140114.0
2021-09-07 14:40:00,48.7,48.83,48.67,48.81,232865.0,47.2108,47.3368,47.1817,47.3174,232865.0
2021-09-07 14:50:00,48.8,48.82,48.74,48.77,138378.0,47.3077,47.3271,47.2496,47.2787,138378.0
2021-09-07 15:00:00,48.76,48.83,48.75,48.8,177154.0,47.269,47.3368,47.2593,47.3077,177154.0
2021-09-07 15:10:00,48.81,48.85,48.74,48.74,167886.0,47.3174,47.3562,47.2496,47.2496,167886.0
2021-09-07 15:20:00,48.74,48.82,48.73,48.79,199446.0,47.2496,47.3271,47.2399,47.298,199446.0
2021-09-07 15:30:00,48.78,48.81,48.75,48.79,201867.0,47.2884,47.3174,47.2593,47.298,201867.0
2021-09-07 15:40:00,48.79,48.8,48.7,48.72,287682.0,47.298,47.3077,47.2108,47.2302,287682.0
2021-09-07 15:50:00,48.71,48.74,48.64,48.71,845785.0,47.2205,47.2496,47.1526,47.2205,845785.0
2021-09-08 09:30:00,48.64,49.09,48.42,49.07,774789.0,47.1526,47.5889,46.9394,47.5695,774789.0
2021-09-08 09:40:00,49.07,49.38,49.07,49.26,493688.0,47.5695,47.87,47.5695,47.7537,493688.0
2021-09-08 09:50:00,49.26,49.47,49.13,49.37,503044.0,47.7537,47.9573,47.6277,47.8603,503044.0
2021-09-08 10:00:00,49.38,49.52,49.18,49.26,352617.0,47.87,48.0057,47.6761,47.7537,352617.0
2021-09-08 10:10:00,49.26,49.26,49.11,49.24,279187.0,47.7537,47.7537,47.6083,47.7343,279187.0
2021-09-08 10:20:00,49.25,49.25,49.01,49.06,234502.0,47.744,47.744,47.5113,47.5598,234502.0
2021-09-08 10:30:00,49.06,49.15,48.75,48.78,307887.0,47.5598,47.647,47.2593,47.2884,307887.0
2021-09-08 10:40:00,48.77,48.82,48.66,48.8,237388.0,47.2787,47.3271,47.172,47.3077,237388.0
2021-09-08 10:50:00,48.79,48.79,48.56,48.6,330902.0,47.298,47.298,47.0751,47.1139,330902.0
2021-09-08 11:00:00,48.59,48.72,48.55,48.7,287376.0,47.1042,47.2302,47.0654,47.2108,287376.0
2021-09-08 11:10:00,48.7,48.78,48.62,48.71,236052.0,47.2108,47.2884,47.1332,47.2205,236052.0
2021-09-08 11:20:00,48.71,48.76,48.66,48.66,120569.0,47.2205,47.269,47.172,47.172,120569.0
2021-09-08 11:30:00,48.67,48.72,48.56,48.62,166034.0,47.1817,47.2302,47.0751,47.1332,166034.0
2021-09-08 11:40:00,48.62,48.64,48.48,48.51,267030.0,47.1332,47.1526,46.9975,47.0266,267030.0
2021-09-08 11:50:00,48.51,48.55,48.42,48.5,271662.0,47.0266,47.0654,46.9394,47.0169,271662.0
2021-09-08 12:00:00,48.5,48.59,48.42,48.58,165455.0,47.0169,47.1042,46.9394,47.0945,165455.0
2021-09-08 12:10:00,48.58,48.64,48.55,48.61,200477.0,47.0945,47.1526,47.0654,47.1236,200477.0
2021-09-08 12:20:00,48.61,48.75,48.61,48.73,196558.0,47.1236,47.2593,47.1236,47.2399,196558.0
2021-09-08 12:30:00,48.73,48.79,48.71,48.79,134183.0,47.2399,47.298,47.2205,47.298,134183.0
2021-09-08 12:40:00,48.78,48.83,48.71,48.78,178292.0,47.2884,47.3368,47.2205,47.2884,178292.0
2021-09-08 12:50:00,48.78,48.83,48.76,48.8,130198.0,47.2884,47.3368,47.269,47.3077,130198.0
2021-09-08 13:00:00,48.81,48.85,48.74,48.78,174439.0,47.3174,47.3562,47.2496,47.2884,174439.0
2021-09-08 13:10:00,48.79,48.8,48.71,48.77,124517.0,47.298,47.3077,47.2205,47.2787,124517.0
2021-09-08 13:20:00,48.77,48.8,48.75,48.8,108249.0,47.2787,47.3077,47.2593,47.3077,108249.0
2021-09-08 13:30:00,48.79,48.82,48.75,48.77,165132.0,47.298,47.3271,47.2593,47.2787,165132.0
2021-09-08 13:40:00,48.76,48.79,48.75,48.75,76816.0,47.269,47.298,47.2593,47.2593,76816.0
2021-09-08 13:50:00,48.76,48.8,48.71,48.72,144868.0,47.269,47.3077,47.2205,47.2302,144868.0
2021-09-08 14:00:00,48.72,48.89,48.71,48.84,160589.0,47.2302,47.395,47.2205,47.3465,160589.0
2021-09-08 14:10:00,48.84,48.94,48.83,48.91,190078.0,47.3465,47.4435,47.3368,47.4144,190078.0
2021-09-08 14:20:00,48.91,48.94,48.85,48.89,196393.0,47.4144,47.4435,47.3562,47.395,196393.0
2021-09-08 14:30:00,48.88,48.89,48.83,48.86,109493.0,47.3853,47.395,47.3368,47.3659,109493.0
2021-09-08 14:40:00,48.86,48.87,48.81,48.83,101497.0,47.3659,47.3756,47.3174,47.3368,101497.0
2021-09-08 14:50:00,48.83,48.88,48.82,48.88,110271.0,47.3368,47.3853,47.3271,47.3853,110271.0
2021-09-08 15:00:00,48.87,48.92,48.86,48.91,111382.0,47.3756,47.4241,47.3659,47.4144,111382.0
2021-09-08 15:10:00,48.91,49.02,48.91,48.98,188773.0,47.4144,47.521,47.4144,47.4822,188773.0
2021-09-08 15:20:00,48.99,49.03,48.91,48.94,185262.0,47.4919,47.5307,47.4144,47.4435,185262.0
2021-09-08 15:30:00,48.94,48.94,48.86,48.87,232060.0,47.4435,47.4435,47.3659,47.3756,232060.0
2021-09-08 15:40:00,48.87,48.98,48.86,48.92,242569.0,47.3756,47.4822,47.3659,47.4241,242569.0
2021-09-08 15:50:00,48.92,48.97,48.91,48.96,539146.0,47.4241,47.4725,47.4144,47.4629,539146.0
2021-09-09 09:30:00,48.95,48.95,48.23,48.26,862217.0,47.4532,47.4532,46.7552,46.7843,862217.0
2021-09-09 09:40:00,48.26,48.28,47.8,47.92,890721.0,46.7843,46.8036,46.3383,46.4547,890721.0
2021-09-09 09:50:00,47.92,48.26,47.92,48.19,655896.0,46.4547,46.7843,46.4547,46.7164,655896.0
2021-09-09 10:00:00,48.2,48.32,48.08,48.27,402220.0,46.7261,46.8424,46.6098,46.7939,402220.0
2021-09-09 10:10:00,48.26,48.42,48.19,48.37,453273.0,46.7843,46.9394,46.7164,46.8909,453273.0
2021-09-09 10:20:00,48.38,48.48,48.33,48.41,378431.0,46.9006,46.9975,46.8521,46.9297,378431.0
2021-09-09 10:30:00,48.4,48.53,48.36,48.52,329930.0,46.92,47.046,46.8812,47.0363,329930.0
2021-09-09 10:40:00,48.52,48.63,48.45,48.48,399783.0,47.0363,47.1429,46.9684,46.9975,399783.0
2021-09-09 10:50:00,48.48,48.59,48.35,48.36,190359.0,46.9975,47.1042,46.8715,46.8812,190359.0
2021-09-09 11:00:00,48.37,48.54,48.35,48.54,210305.0,46.8909,47.0557,46.8715,47.0557,210305.0
2021-09-09 11:10:00,48.54,48.55,48.36,48.37,217928.0,47.0557,47.0654,46.8812,46.8909,217928.0
2021-09-09 11:20:00,48.37,48.38,48.29,48.34,277828.0,46.8909,46.9006,46.8133,46.8618,277828.0
2021-09-09 11:30:00,48.33,48.43,48.32,48.39,160382.0,46.8521,46.9491,46.8424,46.9103,160382.0
2021-09-09 11:40:00,48.39,48.42,48.34,48.41,117996.0,46.9103,46.9394,46.8618,46.9297,117996.0
2021-09-09 11:50:00,48.42,48.45,48.34,48.43,143668.0,46.9394,46.9684,46.8618,46.9491,143668.0
2021-09-09 12:00:00,48.43,48.44,48.34,48.37,144793.0,46.9491,46.9588,46.8618,46.8909,144793.0
2021-09-09 12:10:00,48.37,48.41,48.34,48.38,175752.0,46.8909,46.9297,46.8618,46.9006,175752.0
2021-09-09 12:20:00,48.38,48.44,48.37,48.43,139931.0,46.9006,46.9588,46.8909,46.9491,139931.0
2021-09-09 12:30:00,48.43,48.51,48.39,48.49,166977.0,46.9491,47.0266,46.9103,47.0072,166977.0
2021-09-09 12:40:00,48.48,48.5,48.39,48.41,194533.0,46.9975,47.0169,46.9103,46.9297,194533.0
2021-09-09 12:50:00,48.41,48.43,48.36,48.4,201535.0,46.9297,46.9491,46.8812,46.92,201535.0
2021-09-09 13:00:00,48.4,48.49,48.39,48.45,163364.0,46.92,47.0072,46.9103,46.9684,163364.0
2021-09-09 13:10:00,48.44,48.46,48.35,48.37,104895.0,46.9588,46.9781,46.8715,46.8909,104895.0
2021-09-09 13:20:00,48.38,48.38,48.22,48.3,214694.0,46.9006,46.9006,46.7455,46.823,214694.0
2021-09-09 13:30:00,48.29,48.29,48.16,48.17,197090.0,46.8133,46.8133,46.6873,46.697,197090.0
2021-09-09 13:40:00,48.18,48.31,48.17,48.29,246000.0,46.7067,46.8327,46.697,46.8133,246000.0
2021-09-09 13:50:00,48.3,48.3,48.22,48.24,216454.0,46.823,46.823,46.7455,46.7649,216454.0
2021-09-09 14:00:00,48.23,48.29,48.16,48.29,205964.0,46.7552,46.8133,46.6873,46.8133,205964.0
2021-09-09 14:10:00,48.29,48.33,48.27,48.3,182321.0,46.8133,46.8521,46.7939,46.823,182321.0
2021-09-09 14:20:00,48.3,48.32,48.25,48.28,136525.0,46.823,46.8424,46.7746,46.8036,136525.0
2021-09-09 14:30:00,48.28,48.33,48.24,48.27,219288.0,46.8036,46.8521,46.7649,46.7939,219288.0
2021-09-09 14:40:00,48.27,48.34,48.23,48.34,227190.0,46.7939,46.8618,46.7552,46.8618,227190.0
2021-09-09 14:50:00,48.34,48.4,48.3,48.34,233981.0,46.8618,46.92,46.823,46.8618,233981.0
2021-09-09 15:00:00,48.34,48.46,48.34,48.41,154121.0,46.8618,46.9781,46.8618,46.9297,154121.0
2021-09-09 15:10:00,48.41,48.45,48.35,48.36,176610.0,46.9297,46.9684,46.8715,46.8812,176610.0
2021-09-09 15:20:00,48.36,48.43,48.35,48.4,289101.0,46.8812,46.9491,46.8715,46.92,289101.0
2021-09-09 15:30:00,48.4,48.55,48.38,48.5,342807.0,46.92,47.0654,46.9006,47.0169,342807.0
2021-09-09 15:40:00,48.49,48.53,48.44,48.46,305112.0,47.0072,47.046,46.9588,46.9781,305112.0
2021-09-09 15:50:00,48.46,48.48,48.4,48.42,740631.0,46.9781,46.9975,46.92,46.9394,740631.0
2021-09-10 09:30:00,48.69,49.62,48.69,49.59,1517995.0,47.2011,48.1027,47.2011,48.0736,1517995.0
2021-09-10 09:40:00,49.59,50.08,49.54,49.95,1463966.0,48.0736,48.5486,48.0251,48.4226,1463966.0
2021-09-10 09:50:00,49.94,49.95,49.56,49.84,885855.0,48.4129,48.4226,48.0445,48.3159,885855.0
2021-09-10 10:00:00,49.84,49.88,49.51,49.69,685652.0,48.3159,48.3547,47.996,48.1705,685652.0
2021-09-10 10:10:00,49.68,49.88,49.61,49.81,602520.0,48.1608,48.3547,48.093,48.2869,602520.0
2021-09-10 10:20:00,49.81,49.96,49.71,49.92,484167.0,48.2869,48.4323,48.1899,48.3935,484167.0
2021-09-10 10:30:00,49.93,49.96,49.67,49.76,596328.0,48.4032,48.4323,48.1511,48.2384,596328.0
2021-09-10 10:40:00,49.75,49.78,49.6,49.67,357386.0,48.2287,48.2578,48.0833,48.1511,357386.0
2021-09-10 10:50:00,49.68,49.78,49.51,49.61,440548.0,48.1608,48.2578,47.996,48.093,440548.0
2021-09-10 11:00:00,49.61,49.67,49.54,49.6,322540.0,48.093,48.1511,48.0251,48.0833,322540.0
2021-09-10 11:10:00,49.61,49.67,49.5,49.52,397117.0,48.093,48.1511,47.9863,48.0057,397117.0
2021-09-10 11:20:00,49.51,49.57,49.44,49.49,390899.0,47.996,48.0542,47.9282,47.9766,390899.0
2021-09-10 11:30:00,49.47,49.71,49.45,49.58,325455.0,47.9573,48.1899,47.9379,48.0639,325455.0
2021-09-10 11:40:00,49.58,49.62,49.52,49.53,136304.0,48.0639,48.1027,48.0057,48.0154,136304.0
2021-09-10 11:50:00,49.54,49.72,49.52,49.72,225452.0,48.0251,48.1996,48.0057,48.1996,225452.0
2021-09-10 12:00:00,49.72,49.85,49.66,49.82,206051.0,48.1996,48.3256,48.1414,48.2966,206051.0
2021-09-10 12:10:00,49.81,49.83,49.71,49.77,373912.0,48.2869,48.3062,48.1899,48.2481,373912.0
2021-09-10 12:20:00,49.76,49.8,49.71,49.79,188181.0,48.2384,48.2772,48.1899,48.2675,188181.0
2021-09-10 12:30:00,49.8,49.98,49.78,49.98,326050.0,48.2772,48.4517,48.2578,48.4517,326050.0
2021-09-10 12:40:00,49.98,50.05,49.91,50.04,413522.0,48.4517,48.5195,48.3838,48.5098,413522.0
2021-09-10 12:50:00,50.04,50.1,49.97,50.09,290786.0,48.5098,48.568,48.442,48.5583,290786.0
2021-09-10 13:00:00,50.1,50.31,50.08,50.29,486733.0,48.568,48.7716,48.5486,48.7522,486733.0
2021-09-10 13:10:00,50.29,50.37,50.18,50.35,469036.0,48.7522,48.8297,48.6455,48.8103,469036.0
2021-09-10 13:20:00,50.35,50.35,50.25,50.31,185910.0,48.8103,48.8103,48.7134,48.7716,185910.0
2021-09-10 13:30:00,50.31,50.32,50.19,50.31,230872.0,48.7716,48.7813,48.6552,48.7716,230872.0
2021-09-10 13:40:00,50.3,50.42,50.26,50.33,649442.0,48.7619,48.8782,48.7231,48.791,649442.0
2021-09-10 13:50:00,50.33,50.35,50.15,50.21,538011.0,48.791,48.8103,48.6165,48.6746,538011.0
2021-09-10 14:00:00,50.22,50.27,50.08,50.12,560367.0,48.6843,48.7328,48.5486,48.5874,560367.0
2021-09-10 14:10:00,50.12,50.13,50.06,50.09,193130.0,48.5874,48.5971,48.5292,48.5583,193130.0
2021-09-10 14:20:00,50.09,50.12,50.01,50.04,266851.0,48.5583,48.5874,48.4807,48.5098,266851.0
2021-09-10 14:30:00,50.04,50.04,49.91,49.93,217406.0,48.5098,48.5098,48.3838,48.4032,217406.0
2021-09-10 14:40:00,49.93,49.97,49.9,49.92,221299.0,48.4032,48.442,48.3741,48.3935,221299.0
2021-09-10 14:50:00,49.91,49.96,49.9,49.93,212191.0,48.3838,48.4323,48.3741,48.4032,212191.0
2021-09-10 15:00:00,49.92,49.93,49.83,49.88,204036.0,48.3935,48.4032,48.3062,48.3547,204036.0
2021-09-10 15:10:00,49.88,49.9,49.74,49.76,340603.0,48.3547,48.3741,48.219,48.2384,340603.0
2021-09-10 15:20:00,49.77,49.8,49.72,49.74,231253.0,48.2481,48.2772,48.1996,48.219,231253.0
2021-09-10 15:30:00,49.73,49.74,49.55,49.61,718667.0,48.2093,48.219,48.0348,48.093,718667.0
2021-09-10 15:40:00,49.61,49.63,49.51,49.55,1024460.0,48.093,48.1124,47.996,48.0348,1024460.0
2021-09-10 15:50:00,49.55,49.56,49.43,49.49,1890304.0,48.0348,48.0445,47.9185,47.9766,1890304.0
2021-09-13 09:30:00,50.11,50.31,49.87,49.93,709184.0,48.5777,48.7716,48.345,48.4032,709184.0
2021-09-13 09:40:00,49.92,50.05,49.81,49.84,464139.0,48.3935,48.5195,48.2869,48.3159,464139.0
2021-09-13 09:50:00,49.84,50.26,49.84,49.97,363606.0,48.3159,48.7231,48.3159,48.442,363606.0
2021-09-13 10:00:00,49.97,50.03,49.62,49.64,401280.0,48.442,48.5001,48.1027,48.1221,401280.0
2021-09-13 10:10:00,49.66,50.01,49.6,50.01,400737.0,48.1414,48.4807,48.0833,48.4807,400737.0
2021-09-13 10:20:00,50.02,50.25,50.02,50.16,380952.0,48.4904,48.7134,48.4904,48.6262,380952.0
2021-09-13 10:30:00,50.16,50.27,50.07,50.23,455634.0,48.6262,48.7328,48.5389,48.694,455634.0
2021-09-13 10:40:00,50.23,50.5,50.23,50.44,332577.0,48.694,48.9558,48.694,48.8976,332577.0
2021-09-13 10:50:00,50.43,50.44,50.23,50.25,267632.0,48.8879,48.8976,48.694,48.7134,267632.0
2021-09-13 11:00:00,50.25,50.32,50.13,50.27,276467.0,48.7134,48.7813,48.5971,48.7328,276467.0
2021-09-13 11:10:00,50.27,50.27,50.04,50.1,260036.0,48.7328,48.7328,48.5098,48.568,260036.0
2021-09-13 11:20:00,50.09,50.23,50.09,50.2,176692.0,48.5583,48.694,48.5583,48.6649,176692.0
2021-09-13 11:30:00,50.19,50.25,50.04,50.14,211570.0,48.6552,48.7134,48.5098,48.6068,211570.0
2021-09-13 11:40:00,50.14,50.17,50.04,50.05,174212.0,48.6068,48.6358,48.5098,48.5195,174212.0
2021-09-13 11:50:00,50.05,50.21,50.01,50.21,154532.0,48.5195,48.6746,48.4807,48.6746,154532.0
2021-09-13 12:00:00,50.22,50.26,50.12,50.25,139938.0,48.6843,48.7231,48.5874,48.7134,139938.0
2021-09-13 12:10:00,50.25,50.41,50.24,50.4,164732.0,48.7134,48.8685,48.7037,48.8588,164732.0
2021-09-13 12:20:00,50.39,50.41,50.33,50.34,124172.0,48.8491,48.8685,48.791,48.8007,124172.0
2021-09-13 12:30:00,50.34,50.44,50.34,50.43,168475.0,48.8007,48.8976,48.8007,48.8879,168475.0
2021-09-13 12:40:00,50.43,50.44,50.19,50.22,200070.0,48.8879,48.8976,48.6552,48.6843,200070.0
2021-09-13 12:50:00,50.23,50.43,50.23,50.41,175102.0,48.694,48.8879,48.694,48.8685,175102.0
2021-09-13 13:00:00,50.41,50.44,50.34,50.42,201802.0,48.8685,48.8976,48.8007,48.8782,201802.0
2021-09-13 13:10:00,50.43,50.5,50.31,50.34,179798.0,48.8879,48.9558,48.7716,48.8007,179798.0
2021-09-13 13:20:00,50.35,50.38,50.19,50.22,138762.0,48.8103,48.8394,48.6552,48.6843,138762.0
2021-09-13 13:30:00,50.23,50.31,50.14,50.3,273347.0,48.694,48.7716,48.6068,48.7619,273347.0
2021-09-13 13:40:00,50.3,50.38,50.29,50.34,158418.0,48.7619,48.8394,48.7522,48.8007,158418.0
2021-09-13 13:50:00,50.33,50.34,50.28,50.29,141967.0,48.791,48.8007,48.7425,48.7522,141967.0
2021-09-13 14:00:00,50.29,50.49,50.26,50.4,286377.0,48.7522,48.9461,48.7231,48.8588,286377.0
2021-09-13 14:10:00,50.4,50.4,50.29,50.4,133138.0,48.8588,48.8588,48.7522,48.8588,133138.0
2021-09-13 14:20:00,50.4,50.43,50.32,50.41,154658.0,48.8588,48.8879,48.7813,48.8685,154658.0
2021-09-13 14:30:00,50.42,50.42,50.34,50.39,129428.0,48.8782,48.8782,48.8007,48.8491,129428.0
2021-09-13 14:40:00,50.38,50.52,50.38,50.48,453590.0,48.8394,48.9751,48.8394,48.9364,453590.0
2021-09-13 14:50:00,50.48,50.55,50.41,50.55,167489.0,48.9364,49.0042,48.8685,49.0042,167489.0
2021-09-13 15:00:00,50.54,50.57,50.32,50.44,264975.0,48.9945,49.0236,48.7813,48.8976,264975.0
2021-09-13 15:10:00,50.45,50.6,50.45,50.59,629198.0,48.9073,49.0527,48.9073,49.043,629198.0
2021-09-13 15:20:00,50.6,50.72,50.56,50.72,324379.0,49.0527,49.169,49.0139,49.169,324379.0
2021-09-13 15:30:00,50.72,50.83,50.65,50.77,444465.0,49.169,49.2757,49.1012,49.2175,444465.0
2021-09-13 15:40:00,50.77,50.85,50.73,50.82,548055.0,49.2175,49.2951,49.1787,49.266,548055.0
2021-09-13 15:50:00,50.82,50.95,50.81,50.82,1501695.0,49.266,49.392,49.2563,49.266,1501695.0
2021-09-14 09:30:00,51.22,51.42,51.02,51.32,895309.0,49.6537,49.8476,49.4599,49.7507,895309.0
2021-09-14 09:40:00,51.32,51.33,51.03,51.13,355614.0,49.7507,49.7604,49.4696,49.5665,355614.0
2021-09-14 09:50:00,51.14,51.32,51.02,51.04,427794.0,49.5762,49.7507,49.4599,49.4792,427794.0
2021-09-14 10:00:00,51.04,51.04,50.76,51.01,414032.0,49.4792,49.4792,49.2078,49.4502,414032.0
2021-09-14 10:10:00,51.01,51.01,50.79,50.91,291159.0,49.4502,49.4502,49.2369,49.3532,291159.0
2021-09-14 10:20:00,50.93,50.94,50.64,50.7,276053.0,49.3726,49.3823,49.0915,49.1496,276053.0
2021-09-14 10:30:00,50.7,50.7,50.51,50.57,270612.0,49.1496,49.1496,48.9655,49.0236,270612.0
2021-09-14 10:40:00,50.58,50.64,50.51,50.64,174589.0,49.0333,49.0915,48.9655,49.0915,174589.0
2021-09-14 10:50:00,50.64,50.73,50.55,50.56,179712.0,49.0915,49.1787,49.0042,49.0139,179712.0
2021-09-14 11:00:00,50.56,50.66,50.5,50.62,224840.0,49.0139,49.1109,48.9558,49.0721,224840.0
2021-09-14 11:10:00,50.62,50.73,50.58,50.7,233587.0,49.0721,49.1787,49.0333,49.1496,233587.0
2021-09-14 11:20:00,50.7,50.76,50.68,50.74,305565.0,49.1496,49.2078,49.1303,49.1884,305565.0
2021-09-14 11:30:00,50.75,50.79,50.69,50.77,172110.0,49.1981,49.2369,49.1399,49.2175,172110.0
2021-09-14 11:40:00,50.77,50.8,50.65,50.74,184418.0,49.2175,49.2466,49.1012,49.1884,184418.0
2021-09-14 11:50:00,50.73,50.88,50.68,50.87,213915.0,49.1787,49.3241,49.1303,49.3144,213915.0
2021-09-14 12:00:00,50.87,51.01,50.84,50.98,261474.0,49.3144,49.4502,49.2854,49.4211,261474.0
2021-09-14 12:10:00,50.98,51.0,50.91,50.98,141445.0,49.4211,49.4405,49.3532,49.4211,141445.0
2021-09-14 12:20:00,50.97,51.02,50.93,51.01,159361.0,49.4114,49.4599,49.3726,49.4502,159361.0
2021-09-14 12:30:00,51.01,51.1,50.96,51.0,138277.0,49.4502,49.5374,49.4017,49.4405,138277.0
2021-09-14 12:40:00,51.0,51.0,50.94,50.96,117391.0,49.4405,49.4405,49.3823,49.4017,117391.0
2021-09-14 12:50:00,50.95,50.96,50.88,50.93,155279.0,49.392,49.4017,49.3241,49.3726,155279.0
2021-09-14 13:00:00,50.93,50.97,50.77,50.78,186586.0,49.3726,49.4114,49.2175,49.2272,186586.0
2021-09-14 13:10:00,50.79,50.92,50.78,50.9,109478.0,49.2369,49.3629,49.2272,49.3435,109478.0
2021-09-14 13:20:00,50.9,50.97,50.9,50.95,103867.0,49.3435,49.4114,49.3435,49.392,103867.0
2021-09-14 13:30:00,50.95,50.99,50.86,50.98,84253.0,49.392,49.4308,49.3047,49.4211,84253.0
2021-09-14 13:40:00,50.99,51.06,50.95,51.02,136264.0,49.4308,49.4986,49.392,49.4599,136264.0
2021-09-14 13:50:00,51.01,51.08,51.0,51.04,83878.0,49.4502,49.518,49.4405,49.4792,83878.0
2021-09-14 14:00:00,51.05,51.05,50.98,51.01,98308.0,49.4889,49.4889,49.4211,49.4502,98308.0
2021-09-14 14:10:00,51.02,51.03,50.97,50.98,115162.0,49.4599,49.4696,49.4114,49.4211,115162.0
2021-09-14 14:20:00,50.98,50.99,50.86,50.91,140257.0,49.4211,49.4308,49.3047,49.3532,140257.0
2021-09-14 14:30:00,50.91,50.91,50.75,50.78,120565.0,49.3532,49.3532,49.1981,49.2272,120565.0
2021-09-14 14:40:00,50.79,50.84,50.65,50.65,338126.0,49.2369,49.2854,49.1012,49.1012,338126.0
2021-09-14 14:50:00,50.66,50.71,50.58,50.71,190705.0,49.1109,49.1593,49.0333,49.1593,190705.0
2021-09-14 15:00:00,50.72,50.72,50.6,50.68,154571.0,49.169,49.169,49.0527,49.1303,154571.0
2021-09-14 15:10:00,50.68,50.71,50.61,50.66,160660.0,49.1303,49.1593,49.0624,49.1109,160660.0
2021-09-14 15:20:00,50.65,50.76,50.58,50.59,241292.0,49.1012,49.2078,49.0333,49.043,241292.0
2021-09-14 15:30:00,50.59,50.65,50.52,50.59,275513.0,49.043,49.1012,48.9751,49.043,275513.0
2021-09-14 15:40:00,50.59,50.71,50.57,50.69,322084.0,49.043,49.1593,49.0236,49.1399,322084.0
2021-09-14 15:50:00,50.68,50.81,50.66,50.74,815445.0,49.1303,49.2563,49.1109,49.1884,815445.0
2021-09-15 09:30:00,50.79,50.9,50.54,50.72,533412.0,49.2369,49.3435,48.9945,49.169,533412.0
2021-09-15 09:40:00,50.72,51.24,50.68,51.23,556802.0,49.169,49.6731,49.1303,49.6634,556802.0
2021-09-15 09:50:00,51.24,51.47,51.21,51.43,536644.0,49.6731,49.8961,49.644,49.8573,536644.0
2021-09-15 10:00:00,51.46,51.49,51.29,51.32,282100.0,49.8864,49.9155,49.7216,49.7507,282100.0
2021-09-15 10:10:00,51.33,51.4,51.15,51.22,359740.0,49.7604,49.8282,49.5859,49.6537,359740.0
2021-09-15 10:20:00,51.22,51.39,51.19,51.32,241505.0,49.6537,49.8185,49.6247,49.7507,241505.0
2021-09-15 10:30:00,51.3,51.54,51.29,51.39,325694.0,49.7313,49.964,49.7216,49.8185,325694.0
2021-09-15 10:40:00,51.38,51.4,51.15,51.28,257355.0,49.8088,49.8282,49.5859,49.7119,257355.0
2021-09-15 10:50:00,51.28,51.43,51.21,51.32,279109.0,49.7119,49.8573,49.644,49.7507,279109.0
2021-09-15 11:00:00,51.32,51.38,51.23,51.34,192246.0,49.7507,49.8088,49.6634,49.7701,192246.0
2021-09-15 11:10:00,51.34,51.37,51.27,51.34,195818.0,49.7701,49.7992,49.7022,49.7701,195818.0
2021-09-15 11:20:00,51.34,51.49,51.33,51.38,259758.0,49.7701,49.9155,49.7604,49.8088,259758.0
2021-09-15 11:30:00,51.38,51.44,51.3,51.36,179488.0,49.8088,49.867,49.7313,49.7895,179488.0
2021-09-15 11:40:00,51.36,51.45,51.35,51.41,225001.0,49.7895,49.8767,49.7798,49.8379,225001.0
2021-09-15 11:50:00,51.41,51.48,51.4,51.48,169571.0,49.8379,49.9058,49.8282,49.9058,169571.0
2021-09-15 12:00:00,51.48,51.48,51.35,51.39,170954.0,49.9058,49.9058,49.7798,49.8185,170954.0
2021-09-15 12:10:00,51.39,51.5,51.38,51.48,183466.0,49.8185,49.9252,49.8088,49.9058,183466.0
2021-09-15 12:20:00,51.48,51.55,51.45,51.47,165998.0,49.9058,49.9737,49.8767,49.8961,165998.0
2021-09-15 12:30:00,51.47,51.62,51.46,51.6,174951.0,49.8961,50.0415,49.8864,50.0221,174951.0
2021-09-15 12:40:00,51.61,51.7,51.6,51.65,221415.0,50.0318,50.1191,50.0221,50.0706,221415.0
2021-09-15 12:50:00,51.65,51.74,51.6,51.7,262062.0,50.0706,50.1578,50.0221,50.1191,262062.0
2021-09-15 13:00:00,51.7,51.74,51.65,51.66,177301.0,50.1191,50.1578,50.0706,50.0803,177301.0
2021-09-15 13:10:00,51.66,51.75,51.66,51.73,121215.0,50.0803,50.1675,50.0803,50.1481,121215.0
2021-09-15 13:20:00,51.73,51.84,51.73,51.8,227832.0,50.1481,50.2548,50.1481,50.216,227832.0
2021-09-15 13:30:00,51.8,51.86,51.74,51.77,255823.0,50.216,50.2742,50.1578,50.1869,255823.0
2021-09-15 13:40:00,51.77,51.93,51.72,51.88,168556.0,50.1869,50.342,50.1385,50.2936,168556.0
2021-09-15 13:50:00,51.88,51.88,51.76,51.76,98194.0,50.2936,50.2936,50.1772,50.1772,98194.0
2021-09-15 14:00:00,51.76,51.85,51.69,51.76,349053.0,50.1772,50.2645,50.1094,50.1772,349053.0
2021-09-15 14:10:00,51.76,51.8,51.7,51.71,120295.0,50.1772,50.216,50.1191,50.1288,120295.0
2021-09-15 14:20:00,51.71,51.82,51.65,51.75,168578.0,50.1288,50.2354,50.0706,50.1675,168578.0
2021-09-15 14:30:00,51.74,51.85,51.74,51.8,126520.0,50.1578,50.2645,50.1578,50.216,126520.0
2021-09-15 14:40:00,51.8,51.84,51.78,51.82,88846.0,50.216,50.2548,50.1966,50.2354,88846.0
2021-09-15 14:50:00,51.82,51.84,51.73,51.74,148219.0,50.2354,50.2548,50.1481,50.1578,148219.0
2021-09-15 15:00:00,51.75,51.82,51.72,51.79,127142.0,50.1675,50.2354,50.1385,50.2063,127142.0
2021-09-15 15:10:00,51.79,51.88,51.78,51.83,216297.0,50.2063,50.2936,50.1966,50.2451,216297.0
2021-09-15 15:20:00,51.84,51.84,51.73,51.79,328002.0,50.2548,50.2548,50.1481,50.2063,328002.0
2021-09-15 15:30:00,51.79,51.84,51.74,51.81,261661.0,50.2063,50.2548,50.1578,50.2257,261661.0
2021-09-15 15:40:00,51.81,51.93,51.81,51.87,374508.0,50.2257,50.342,50.2257,50.2839,374508.0
2021-09-15 15:50:00,51.86,51.9,51.81,51.82,946079.0,50.2742,50.3129,50.2257,50.2354,946079.0
2021-09-16 09:30:00,51.59,51.74,51.25,51.55,579251.0,50.0124,50.1578,49.6828,49.9737,579251.0
2021-09-16 09:40:00,51.55,51.66,51.25,51.48,414684.0,49.9737,50.0803,49.6828,49.9058,414684.0
2021-09-16 09:50:00,51.47,51.64,51.2,51.37,371618.0,49.8961,50.0609,49.6344,49.7992,371618.0
2021-09-16 10:00:00,51.35,51.46,51.19,51.3,310288.0,49.7798,49.8864,49.6247,49.7313,310288.0
2021-09-16 10:10:00,51.29,51.4,51.18,51.24,383657.0,49.7216,49.8282,49.615,49.6731,383657.0
2021-09-16 10:20:00,51.23,51.36,51.16,51.33,296167.0,49.6634,49.7895,49.5956,49.7604,296167.0
2021-09-16 10:30:00,51.33,51.34,51.14,51.22,327155.0,49.7604,49.7701,49.5762,49.6537,327155.0
2021-09-16 10:40:00,51.21,51.27,51.13,51.22,260288.0,49.644,49.7022,49.5665,49.6537,260288.0
2021-09-16 10:50:00,51.23,51.23,50.91,51.08,398008.0,49.6634,49.6634,49.3532,49.518,398008.0
2021-09-16 11:00:00,51.07,51.25,51.03,51.2,178834.0,49.5083,49.6828,49.4696,49.6344,178834.0
2021-09-16 11:10:00,51.2,51.3,51.12,51.12,188186.0,49.6344,49.7313,49.5568,49.5568,188186.0
2021-09-16 11:20:00,51.12,51.26,51.1,51.21,189615.0,49.5568,49.6925,49.5374,49.644,189615.0
2021-09-16 11:30:00,51.21,51.31,51.18,51.24,224653.0,49.644,49.741,49.615,49.6731,224653.0
2021-09-16 11:40:00,51.24,51.33,51.22,51.29,122241.0,49.6731,49.7604,49.6537,49.7216,122241.0
2021-09-16 11:50:00,51.29,51.44,51.28,51.42,155082.0,49.7216,49.867,49.7119,49.8476,155082.0
2021-09-16 12:00:00,51.43,51.45,51.33,51.44,118354.0,49.8573,49.8767,49.7604,49.867,118354.0
2021-09-16 12:10:00,51.44,51.45,51.38,51.42,115118.0,49.867,49.8767,49.8088,49.8476,115118.0
2021-09-16 12:20:00,51.42,51.45,51.4,51.43,106480.0,49.8476,49.8767,49.8282,49.8573,106480.0
2021-09-16 12:30:00,51.43,51.44,51.35,51.37,126384.0,49.8573,49.867,49.7798,49.7992,126384.0
2021-09-16 12:40:00,51.37,51.41,51.35,51.38,169674.0,49.7992,49.8379,49.7798,49.8088,169674.0
2021-09-16 12:50:00,51.39,51.45,51.3,51.39,340015.0,49.8185,49.8767,49.7313,49.8185,340015.0
2021-09-16 13:00:00,51.39,51.41,51.32,51.38,207592.0,49.8185,49.8379,49.7507,49.8088,207592.0
2021-09-16 13:10:00,51.38,51.47,51.35,51.47,163819.0,49.8088,49.8961,49.7798,49.8961,163819.0
2021-09-16 13:20:00,51.46,51.49,51.38,51.41,130519.0,49.8864,49.9155,49.8088,49.8379,130519.0
2021-09-16 13:30:00,51.41,51.43,51.37,51.41,209283.0,49.8379,49.8573,49.7992,49.8379,209283.0
2021-09-16 13:40:00,51.42,51.54,51.4,51.54,147174.0,49.8476,49.964,49.8282,49.964,147174.0
2021-09-16 13:50:00,51.52,51.68,51.52,51.63,243550.0,49.9446,50.0997,49.9446,50.0512,243550.0
2021-09-16 14:00:00,51.63,51.66,51.57,51.65,164357.0,50.0512,50.0803,49.993,50.0706,164357.0
2021-09-16 14:10:00,51.66,51.77,51.65,51.68,164754.0,50.0803,50.1869,50.0706,50.0997,164754.0
2021-09-16 14:20:00,51.69,51.74,51.68,51.74,148680.0,50.1094,50.1578,50.0997,50.1578,148680.0
2021-09-16 14:30:00,51.75,51.85,51.74,51.75,169962.0,50.1675,50.2645,50.1578,50.1675,169962.0
2021-09-16 14:40:00,51.75,51.79,51.72,51.78,166702.0,50.1675,50.2063,50.1385,50.1966,166702.0
2021-09-16 14:50:00,51.77,51.9,51.77,51.88,212618.0,50.1869,50.3129,50.1869,50.2936,212618.0
2021-09-16 15:00:00,51.88,51.9,51.73,51.85,198769.0,50.2936,50.3129,50.1481,50.2645,198769.0
2021-09-16 15:10:00,51.85,51.86,51.74,51.8,182505.0,50.2645,50.2742,50.1578,50.216,182505.0
2021-09-16 15:20:00,51.79,51.81,51.7,51.71,213790.0,50.2063,50.2257,50.1191,50.1288,213790.0
2021-09-16 15:30:00,51.71,51.8,51.62,51.66,279508.0,50.1288,50.216,50.0415,50.0803,279508.0
2021-09-16 15:40:00,51.66,51.72,51.59,51.6,316610.0,50.0803,50.1385,50.0124,50.0221,316610.0
2021-09-16 15:50:00,51.6,51.67,51.52,51.52,785045.0,50.0221,50.09,49.9446,49.9446,785045.0
2021-09-17 09:30:00,51.33,51.86,51.26,51.74,1165347.0,49.7604,50.2742,49.6925,50.1578,1165347.0
2021-09-17 09:40:00,51.74,51.93,51.69,51.78,343303.0,50.1578,50.342,50.1094,50.1966,343303.0
2021-09-17 09:50:00,51.8,51.92,51.65,51.77,299131.0,50.216,50.3323,50.0706,50.1869,299131.0
2021-09-17 10:00:00,51.76,51.81,51.54,51.54,331867.0,50.1772,50.2257,49.964,49.964,331867.0
2021-09-17 10:10:00,51.54,51.6,51.45,51.52,283710.0,49.964,50.0221,49.8767,49.9446,283710.0
2021-09-17 10:20:00,51.51,51.55,51.37,51.38,172502.0,49.9349,49.9737,49.7992,49.8088,172502.0
2021-09-17 10:30:00,51.37,51.4,51.25,51.34,204431.0,49.7992,49.8282,49.6828,49.7701,204431.0
2021-09-17 10:40:00,51.33,51.38,51.19,51.2,221772.0,49.7604,49.8088,49.6247,49.6344,221772.0
2021-09-17 10:50:00,51.2,51.3,51.1,51.13,238747.0,49.6344,49.7313,49.5374,49.5665,238747.0
2021-09-17 11:00:00,51.13,51.28,51.08,51.25,294766.0,49.5665,49.7119,49.518,49.6828,294766.0
2021-09-17 11:10:00,51.24,51.43,51.13,51.43,184189.0,49.6731,49.8573,49.5665,49.8573,184189.0
2021-09-17 11:20:00,51.43,51.48,51.24,51.25,240093.0,49.8573,49.9058,49.6731,49.6828,240093.0
2021-09-17 11:30:00,51.25,51.26,51.09,51.15,270764.0,49.6828,49.6925,49.5277,49.5859,270764.0
2021-09-17 11:40:00,51.15,51.2,51.04,51.12,178918.0,49.5859,49.6344,49.4792,49.5568,178918.0
2021-09-17 11:50:00,51.12,51.14,51.04,51.06,171834.0,49.5568,49.5762,49.4792,49.4986,171834.0
2021-09-17 12:00:00,51.06,51.23,51.03,51.21,273553.0,49.4986,49.6634,49.4696,49.644,273553.0
2021-09-17 12:10:00,51.22,51.31,51.17,51.3,248037.0,49.6537,49.741,49.6053,49.7313,248037.0
2021-09-17 12:20:00,51.29,51.41,51.26,51.34,254369.0,49.7216,49.8379,49.6925,49.7701,254369.0
2021-09-17 12:30:00,51.33,51.47,51.33,51.47,170014.0,49.7604,49.8961,49.7604,49.8961,170014.0
2021-09-17 12:40:00,51.47,51.47,51.36,51.37,116591.0,49.8961,49.8961,49.7895,49.7992,116591.0
2021-09-17 12:50:00,51.37,51.39,51.31,51.35,117810.0,49.7992,49.8185,49.741,49.7798,117810.0
2021-09-17 13:00:00,51.35,51.38,51.25,51.25,146865.0,49.7798,49.8088,49.6828,49.6828,146865.0
2021-09-17 13:10:00,51.25,51.46,51.23,51.27,376379.0,49.6828,49.8864,49.6634,49.7022,376379.0
2021-09-17 13:20:00,51.27,51.27,51.16,51.25,225051.0,49.7022,49.7022,49.5956,49.6828,225051.0
2021-09-17 13:30:00,51.25,51.27,51.13,51.25,182947.0,49.6828,49.7022,49.5665,49.6828,182947.0
2021-09-17 13:40:00,51.26,51.27,51.11,51.12,175570.0,49.6925,49.7022,49.5471,49.5568,175570.0
2021-09-17 13:50:00,51.11,51.14,51.07,51.13,158037.0,49.5471,49.5762,49.5083,49.5665,158037.0
2021-09-17 14:00:00,51.13,51.23,51.11,51.22,326684.0,49.5665,49.6634,49.5471,49.6537,326684.0
2021-09-17 14:10:00,51.21,51.24,51.08,51.11,194515.0,49.644,49.6731,49.518,49.5471,194515.0
2021-09-17 14:20:00,51.11,51.15,51.05,51.06,184444.0,49.5471,49.5859,49.4889,49.4986,184444.0
2021-09-17 14:30:00,51.06,51.1,50.99,51.05,227159.0,49.4986,49.5374,49.4308,49.4889,227159.0
2021-09-17 14:40:00,51.06,51.15,51.04,51.13,216912.0,49.4986,49.5859,49.4792,49.5665,216912.0
2021-09-17 14:50:00,51.12,51.16,51.04,51.06,239772.0,49.5568,49.5956,49.4792,49.4986,239772.0
2021-09-17 15:00:00,51.05,51.12,51.05,51.1,310491.0,49.4889,49.5568,49.4889,49.5374,310491.0
2021-09-17 15:10:00,51.1,51.16,51.03,51.16,224937.0,49.5374,49.5956,49.4696,49.5956,224937.0
2021-09-17 15:20:00,51.16,51.22,51.15,51.16,264663.0,49.5956,49.6537,49.5859,49.5956,264663.0
2021-09-17 15:30:00,51.16,51.33,51.16,51.3,446725.0,49.5956,49.7604,49.5956,49.7313,446725.0
2021-09-17 15:40:00,51.3,51.4,51.27,51.33,1272858.0,49.7313,49.8282,49.7022,49.7604,1272858.0
2021-09-17 15:50:00,51.33,51.37,51.18,51.33,1956064.0,49.7604,49.7992,49.615,49.7604,1956064.0
2021-09-20 09:30:00,49.45,49.5,48.73,48.99,1725196.0,47.9379,47.9863,47.2399,47.4919,1725196.0
2021-09-20 09:40:00,49.0,49.27,48.84,49.21,949279.0,47.5016,47.7634,47.3465,47.7052,949279.0
2021-09-20 09:50:00,49.21,49.32,49.07,49.14,607151.0,47.7052,47.8118,47.5695,47.6373,607151.0
2021-09-20 10:00:00,49.14,49.54,49.1,49.11,1032190.0,47.6373,48.0251,47.5986,47.6083,1032190.0
2021-09-20 10:10:00,49.11,49.19,48.81,48.92,800262.0,47.6083,47.6858,47.3174,47.4241,800262.0
2021-09-20 10:20:00,48.92,48.92,48.66,48.74,788853.0,47.4241,47.4241,47.172,47.2496,788853.0
2021-09-20 10:30:00,48.74,49.13,48.68,49.11,530902.0,47.2496,47.6277,47.1914,47.6083,530902.0
2021-09-20 10:40:00,49.1,49.1,48.84,49.0,491556.0,47.5986,47.5986,47.3465,47.5016,491556.0
2021-09-20 10:50:00,48.99,49.13,48.91,49.04,305894.0,47.4919,47.6277,47.4144,47.5404,305894.0
2021-09-20 11:00:00,49.04,49.27,48.93,49.21,391742.0,47.5404,47.7634,47.4338,47.7052,391742.0
2021-09-20 11:10:00,49.21,49.22,48.88,48.93,237601.0,47.7052,47.7149,47.3853,47.4338,237601.0
2021-09-20 11:20:00,48.93,48.98,48.81,48.9,309050.0,47.4338,47.4822,47.3174,47.4047,309050.0
2021-09-20 11:30:00,48.91,48.91,48.7,48.84,364520.0,47.4144,47.4144,47.2108,47.3465,364520.0
2021-09-20 11:40:00,48.84,48.88,48.75,48.81,272806.0,47.3465,47.3853,47.2593,47.3174,272806.0
2021-09-20 11:50:00,48.82,48.84,48.73,48.74,218931.0,47.3271,47.3465,47.2399,47.2496,218931.0
2021-09-20 12:00:00,48.74,48.77,48.61,48.64,337604.0,47.2496,47.2787,47.1236,47.1526,337604.0
2021-09-20 12:10:00,48.64,48.82,48.59,48.68,267394.0,47.1526,47.3271,47.1042,47.1914,267394.0
2021-09-20 12:20:00,48.68,48.71,48.55,48.68,378838.0,47.1914,47.2205,47.0654,47.1914,378838.0
2021-09-20 12:30:00,48.68,48.72,48.55,48.71,300548.0,47.1914,47.2302,47.0654,47.2205,300548.0
2021-09-20 12:40:00,48.7,48.71,48.54,48.56,352739.0,47.2108,47.2205,47.0557,47.0751,352739.0
2021-09-20 12:50:00,48.56,48.58,48.37,48.4,357672.0,47.0751,47.0945,46.8909,46.92,357672.0
2021-09-20 13:00:00,48.39,48.47,48.38,48.43,259991.0,46.9103,46.9878,46.9006,46.9491,259991.0
2021-09-20 13:10:00,48.43,48.56,48.43,48.56,245043.0,46.9491,47.0751,46.9491,47.0751,245043.0
2021-09-20 13:20:00,48.56,48.62,48.53,48.61,181913.0,47.0751,47.1332,47.046,47.1236,181913.0
2021-09-20 13:30:00,48.61,48.66,48.52,48.65,215756.0,47.1236,47.172,47.0363,47.1623,215756.0
2021-09-20 13:40:00,48.66,48.68,48.56,48.64,202370.0,47.172,47.1914,47.0751,47.1526,202370.0
2021-09-20 13:50:00,48.65,48.75,48.65,48.74,216250.0,47.1623,47.2593,47.1623,47.2496,216250.0
2021-09-20 14:00:00,48.74,48.79,48.61,48.61,239805.0,47.2496,47.298,47.1236,47.1236,239805.0
2021-09-20 14:10:00,48.62,48.7,48.56,48.67,210891.0,47.1332,47.2108,47.0751,47.1817,210891.0
2021-09-20 14:20:00,48.66,48.68,48.54,48.57,276233.0,47.172,47.1914,47.0557,47.0848,276233.0
2021-09-20 14:30:00,48.57,48.91,48.51,48.59,1423071.0,47.0848,47.4144,47.0266,47.1042,1423071.0
2021-09-20 14:40:00,48.58,48.71,48.53,48.58,398575.0,47.0945,47.2205,47.046,47.0945,398575.0
2021-09-20 14:50:00,48.58,48.62,48.46,48.5,308942.0,47.0945,47.1332,46.9781,47.0169,308942.0
2021-09-20 15:00:00,48.5,48.59,48.47,48.52,275577.0,47.0169,47.1042,46.9878,47.0363,275577.0
2021-09-20 15:10:00,48.53,48.68,48.53,48.59,245348.0,47.046,47.1914,47.046,47.1042,245348.0
2021-09-20 15:20:00,48.59,49.0,48.58,49.0,523380.0,47.1042,47.5016,47.0945,47.5016,523380.0
2021-09-20 15:30:00,48.99,49.25,48.97,49.16,558372.0,47.4919,47.744,47.4725,47.6567,558372.0
2021-09-20 15:40:00,49.17,49.35,49.16,49.22,645117.0,47.6664,47.8409,47.6567,47.7149,645117.0
2021-09-20 15:50:00,49.23,49.43,49.22,49.38,1253105.0,47.7246,47.9185,47.7149,47.87,1253105.0
2021-09-21 09:30:00,49.57,49.73,49.48,49.56,488583.0,48.0542,48.2093,47.9669,48.0445,488583.0
2021-09-21 09:40:00,49.56,49.58,49.17,49.46,504450.0,48.0445,48.0639,47.6664,47.9476,504450.0
2021-09-21 09:50:00,49.47,49.49,49.17,49.32,389723.0,47.9573,47.9766,47.6664,47.8118,389723.0
2021-09-21 10:00:00,49.34,49.45,49.13,49.15,270452.0,47.8312,47.9379,47.6277,47.647,270452.0
2021-09-21 10:10:00,49.15,49.33,49.12,49.29,324055.0,47.647,47.8215,47.618,47.7828,324055.0
2021-09-21 10:20:00,49.29,49.31,49.1,49.2,290181.0,47.7828,47.8021,47.5986,47.6955,290181.0
2021-09-21 10:30:00,49.21,49.26,49.05,49.15,206509.0,47.7052,47.7537,47.5501,47.647,206509.0
2021-09-21 10:40:00,49.15,49.18,48.84,48.85,292400.0,47.647,47.6761,47.3465,47.3562,292400.0
2021-09-21 10:50:00,48.85,48.95,48.78,48.94,266764.0,47.3562,47.4532,47.2884,47.4435,266764.0
2021-09-21 11:00:00,48.93,49.11,48.83,49.1,305084.0,47.4338,47.6083,47.3368,47.5986,305084.0
2021-09-21 11:10:00,49.1,49.15,49.0,49.03,442098.0,47.5986,47.647,47.5016,47.5307,442098.0
2021-09-21 11:20:00,49.03,49.12,49.0,49.07,129937.0,47.5307,47.618,47.5016,47.5695,129937.0
2021-09-21 11:30:00,49.08,49.41,49.08,49.36,318970.0,47.5792,47.8991,47.5792,47.8506,318970.0
2021-09-21 11:40:00,49.36,49.37,49.28,49.3,130957.0,47.8506,47.8603,47.7731,47.7925,130957.0
2021-09-21 11:50:00,49.29,49.38,49.27,49.34,133481.0,47.7828,47.87,47.7634,47.8312,133481.0
2021-09-21 12:00:00,49.35,49.62,49.35,49.62,263827.0,47.8409,48.1027,47.8409,48.1027,263827.0
2021-09-21 12:10:00,49.62,49.7,49.59,49.63,315149.0,48.1027,48.1802,48.0736,48.1124,315149.0
2021-09-21 12:20:00,49.64,49.72,49.63,49.71,186487.0,48.1221,48.1996,48.1124,48.1899,186487.0
2021-09-21 12:30:00,49.7,49.73,49.6,49.63,133162.0,48.1802,48.2093,48.0833,48.1124,133162.0
2021-09-21 12:40:00,49.64,49.7,49.57,49.6,218297.0,48.1221,48.1802,48.0542,48.0833,218297.0
2021-09-21 12:50:00,49.59,49.6,49.43,49.53,168419.0,48.0736,48.0833,47.9185,48.0154,168419.0
2021-09-21 13:00:00,49.53,49.58,49.45,49.5,145080.0,48.0154,48.0639,47.9379,47.9863,145080.0
2021-09-21 13:10:00,49.5,49.63,49.47,49.63,147771.0,47.9863,48.1124,47.9573,48.1124,147771.0
2021-09-21 13:20:00,49.63,49.7,49.5,49.51,144838.0,48.1124,48.1802,47.9863,47.996,144838.0
2021-09-21 13:30:00,49.52,49.68,49.49,49.68,168647.0,48.0057,48.1608,47.9766,48.1608,168647.0
2021-09-21 13:40:00,49.69,49.69,49.54,49.62,108777.0,48.1705,48.1705,48.0251,48.1027,108777.0
2021-09-21 13:50:00,49.63,49.68,49.52,49.59,164897.0,48.1124,48.1608,48.0057,48.0736,164897.0
2021-09-21 14:00:00,49.58,49.66,49.57,49.63,160316.0,48.0639,48.1414,48.0542,48.1124,160316.0
2021-09-21 14:10:00,49.63,49.68,49.61,49.63,95304.0,48.1124,48.1608,48.093,48.1124,95304.0
2021-09-21 14:20:00,49.63,49.64,49.49,49.54,182995.0,48.1124,48.1221,47.9766,48.0251,182995.0
2021-09-21 14:30:00,49.53,49.61,49.5,49.57,106192.0,48.0154,48.093,47.9863,48.0542,106192.0
2021-09-21 14:40:00,49.57,49.61,49.51,49.55,105474.0,48.0542,48.093,47.996,48.0348,105474.0
2021-09-21 14:50:00,49.56,49.72,49.55,49.61,169615.0,48.0445,48.1996,48.0348,48.093,169615.0
2021-09-21 15:00:00,49.61,49.71,49.6,49.63,120284.0,48.093,48.1899,48.0833,48.1124,120284.0
2021-09-21 15:10:00,49.63,49.78,49.61,49.64,173696.0,48.1124,48.2578,48.093,48.1221,173696.0
2021-09-21 15:20:00,49.64,49.74,49.64,49.71,137703.0,48.1221,48.219,48.1221,48.1899,137703.0
2021-09-21 15:30:00,49.7,49.74,49.58,49.59,298356.0,48.1802,48.219,48.0639,48.0736,298356.0
2021-09-21 15:40:00,49.59,49.62,49.43,49.46,395537.0,48.0736,48.1027,47.9185,47.9476,395537.0
2021-09-21 15:50:00,49.47,49.52,49.33,49.35,762942.0,47.9573,48.0057,47.8215,47.8409,762942.0
2021-09-22 09:30:00,50.03,50.76,50.03,50.7,771687.0,48.5001,49.2078,48.5001,49.1496,771687.0
2021-09-22 09:40:00,50.69,50.78,50.43,50.68,577461.0,49.1399,49.2272,48.8879,49.1303,577461.0
2021-09-22 09:50:00,50.69,50.89,50.68,50.84,549652.0,49.1399,49.3338,49.1303,49.2854,549652.0
2021-09-22 10:00:00,50.85,50.86,50.65,50.67,318173.0,49.2951,49.3047,49.1012,49.1206,318173.0
2021-09-22 10:10:00,50.67,50.7,50.53,50.58,207134.0,49.1206,49.1496,48.9848,49.0333,207134.0
2021-09-22 10:20:00,50.59,50.63,50.46,50.48,131124.0,49.043,49.0818,48.917,48.9364,131124.0
2021-09-22 10:30:00,50.48,50.58,50.41,50.57,276201.0,48.9364,49.0333,48.8685,49.0236,276201.0
2021-09-22 10:40:00,50.57,50.77,50.56,50.69,327273.0,49.0236,49.2175,49.0139,49.1399,327273.0
2021-09-22 10:50:00,50.68,50.73,50.62,50.69,180649.0,49.1303,49.1787,49.0721,49.1399,180649.0
2021-09-22 11:00:00,50.69,50.76,50.61,50.64,178321.0,49.1399,49.2078,49.0624,49.0915,178321.0
2021-09-22 11:10:00,50.64,50.75,50.64,50.72,127827.0,49.0915,49.1981,49.0915,49.169,127827.0
2021-09-22 11:20:00,50.73,50.83,50.7,50.78,233649.0,49.1787,49.2757,49.1496,49.2272,233649.0
2021-09-22 11:30:00,50.77,50.94,50.75,50.88,317542.0,49.2175,49.3823,49.1981,49.3241,317542.0
2021-09-22 11:40:00,50.88,50.95,50.82,50.93,188329.0,49.3241,49.392,49.266,49.3726,188329.0
2021-09-22 11:50:00,50.93,51.05,50.93,50.98,270108.0,49.3726,49.4889,49.3726,49.4211,270108.0
2021-09-22 12:00:00,50.98,51.02,50.96,50.98,104553.0,49.4211,49.4599,49.4017,49.4211,104553.0
2021-09-22 12:10:00,50.98,50.98,50.87,50.92,283608.0,49.4211,49.4211,49.3144,49.3629,283608.0
2021-09-22 12:20:00,50.92,51.01,50.92,50.98,239718.0,49.3629,49.4502,49.3629,49.4211,239718.0
2021-09-22 12:30:00,50.98,51.03,50.96,51.02,167134.0,49.4211,49.4696,49.4017,49.4599,167134.0
2021-09-22 12:40:00,51.02,51.02,50.95,50.96,106716.0,49.4599,49.4599,49.392,49.4017,106716.0
2021-09-22 12:50:00,50.96,50.99,50.89,50.97,123960.0,49.4017,49.4308,49.3338,49.4114,123960.0
2021-09-22 13:00:00,50.97,50.98,50.9,50.95,90152.0,49.4114,49.4211,49.3435,49.392,90152.0
2021-09-22 13:10:00,50.95,50.95,50.88,50.91,141286.0,49.392,49.392,49.3241,49.3532,141286.0
2021-09-22 13:20:00,50.91,51.0,50.91,50.95,64025.0,49.3532,49.4405,49.3532,49.392,64025.0
2021-09-22 13:30:00,50.94,50.98,50.92,50.96,109980.0,49.3823,49.4211,49.3629,49.4017,109980.0
2021-09-22 13:40:00,50.96,50.97,50.87,50.88,177255.0,49.4017,49.4114,49.3144,49.3241,177255.0
2021-09-22 13:50:00,50.88,50.89,50.79,50.86,234046.0,49.3241,49.3338,49.2369,49.3047,234046.0
2021-09-22 14:00:00,50.86,51.14,50.71,51.07,279771.0,49.3047,49.5762,49.1593,49.5083,279771.0
2021-09-22 14:10:00,51.07,51.22,51.07,51.11,322451.0,49.5083,49.6537,49.5083,49.5471,322451.0
2021-09-22 14:20:00,51.11,51.13,50.95,51.12,306581.0,49.5471,49.5665,49.392,49.5568,306581.0
2021-09-22 14:30:00,51.11,51.19,51.02,51.02,288064.0,49.5471,49.6247,49.4599,49.4599,288064.0
2021-09-22 14:40:00,51.02,51.02,50.68,50.69,655677.0,49.4599,49.4599,49.1303,49.1399,655677.0
2021-09-22 14:50:00,50.69,50.85,50.61,50.77,221705.0,49.1399,49.2951,49.0624,49.2175,221705.0
2021-09-22 15:00:00,50.77,50.82,50.68,50.8,171449.0,49.2175,49.266,49.1303,49.2466,171449.0
2021-09-22 15:10:00,50.8,50.99,50.75,50.98,199476.0,49.2466,49.4308,49.1981,49.4211,199476.0
2021-09-22 15:20:00,50.98,51.03,50.91,50.95,172858.0,49.4211,49.4696,49.3532,49.392,172858.0
2021-09-22 15:30:00,50.95,51.01,50.84,50.98,219169.0,49.392,49.4502,49.2854,49.4211,219169.0
2021-09-22 15:40:00,50.98,50.99,50.79,50.8,321118.0,49.4211,49.4308,49.2369,49.2466,321118.0
2021-09-22 15:50:00,50.8,50.87,50.73,50.79,750446.0,49.2466,49.3144,49.1787,49.2369,750446.0
2021-09-23 09:30:00,51.1,51.76,51.04,51.74,689356.0,49.5374,50.1772,49.4792,50.1578,689356.0
2021-09-23 09:40:00,51.74,52.0,51.56,51.63,634990.0,50.1578,50.4099,49.9833,50.0512,634990.0
2021-09-23 09:50:00,51.63,51.66,51.43,51.46,420144.0,50.0512,50.0803,49.8573,49.8864,420144.0
2021-09-23 10:00:00,51.46,51.5,51.28,51.32,388770.0,49.8864,49.9252,49.7119,49.7507,388770.0
2021-09-23 10:10:00,51.33,51.55,51.33,51.45,244281.0,49.7604,49.9737,49.7604,49.8767,244281.0
2021-09-23 10:20:00,51.44,51.61,51.44,51.57,475260.0,49.867,50.0318,49.867,49.993,475260.0
2021-09-23 10:30:00,51.57,51.66,51.53,51.61,287699.0,49.993,50.0803,49.9543,50.0318,287699.0
2021-09-23 10:40:00,51.61,51.63,51.48,51.61,326671.0,50.0318,50.0512,49.9058,50.0318,326671.0
2021-09-23 10:50:00,51.6,51.7,51.57,51.7,202665.0,50.0221,50.1191,49.993,50.1191,202665.0
2021-09-23 11:00:00,51.7,51.71,51.49,51.58,340017.0,50.1191,50.1288,49.9155,50.0027,340017.0
2021-09-23 11:10:00,51.58,51.63,51.54,51.57,203452.0,50.0027,50.0512,49.964,49.993,203452.0
2021-09-23 11:20:00,51.57,51.7,51.53,51.65,182123.0,49.993,50.1191,49.9543,50.0706,182123.0
2021-09-23 11:30:00,51.64,51.67,51.48,51.62,251393.0,50.0609,50.09,49.9058,50.0415,251393.0
2021-09-23 11:40:00,51.63,51.66,51.47,51.52,330095.0,50.0512,50.0803,49.8961,49.9446,330095.0
2021-09-23 11:50:00,51.52,51.58,51.49,51.58,186130.0,49.9446,50.0027,49.9155,50.0027,186130.0
2021-09-23 12:00:00,51.58,51.7,51.56,51.7,168999.0,50.0027,50.1191,49.9833,50.1191,168999.0
2021-09-23 12:10:00,51.69,51.8,51.69,51.78,221388.0,50.1094,50.216,50.1094,50.1966,221388.0
2021-09-23 12:20:00,51.77,51.83,51.72,51.79,264648.0,50.1869,50.2451,50.1385,50.2063,264648.0
2021-09-23 12:30:00,51.79,51.79,51.71,51.74,180740.0,50.2063,50.2063,50.1288,50.1578,180740.0
2021-09-23 12:40:00,51.73,51.84,51.7,51.83,237274.0,50.1481,50.2548,50.1191,50.2451,237274.0
2021-09-23 12:50:00,51.84,51.84,51.71,51.73,127837.0,50.2548,50.2548,50.1288,50.1481,127837.0
2021-09-23 13:00:00,51.74,51.85,51.7,51.84,227334.0,50.1578,50.2645,50.1191,50.2548,227334.0
2021-09-23 13:10:00,51.83,51.87,51.76,51.87,169194.0,50.2451,50.2839,50.1772,50.2839,169194.0
2021-09-23 13:20:00,51.88,51.93,51.83,51.88,361663.0,50.2936,50.342,50.2451,50.2936,361663.0
2021-09-23 13:30:00,51.88,51.97,51.85,51.91,244088.0,50.2936,50.3808,50.2645,50.3226,244088.0
2021-09-23 13:40:00,51.92,51.98,51.92,51.95,253165.0,50.3323,50.3905,50.3323,50.3614,253165.0
2021-09-23 13:50:00,51.95,52.08,51.92,52.05,325714.0,50.3614,50.4874,50.3323,50.4584,325714.0
2021-09-23 14:00:00,52.05,52.07,51.98,52.0,212122.0,50.4584,50.4777,50.3905,50.4099,212122.0
2021-09-23 14:10:00,51.99,52.01,51.9,52.01,115730.0,50.4002,50.4196,50.3129,50.4196,115730.0
2021-09-23 14:20:00,52.0,52.02,51.93,51.97,139472.0,50.4099,50.4293,50.342,50.3808,139472.0
2021-09-23 14:30:00,51.97,51.99,51.89,51.91,145375.0,50.3808,50.4002,50.3033,50.3226,145375.0
2021-09-23 14:40:00,51.91,51.96,51.83,51.83,215011.0,50.3226,50.3711,50.2451,50.2451,215011.0
2021-09-23 14:50:00,51.83,51.91,51.82,51.91,235022.0,50.2451,50.3226,50.2354,50.3226,235022.0
2021-09-23 15:00:00,51.91,51.93,51.84,51.85,177367.0,50.3226,50.342,50.2548,50.2645,177367.0
2021-09-23 15:10:00,51.85,51.85,51.78,51.8,166734.0,50.2645,50.2645,50.1966,50.216,166734.0
2021-09-23 15:20:00,51.8,51.88,51.77,51.86,215676.0,50.216,50.2936,50.1869,50.2742,215676.0
2021-09-23 15:30:00,51.86,51.92,51.82,51.9,325460.0,50.2742,50.3323,50.2354,50.3129,325460.0
2021-09-23 15:40:00,51.9,51.9,51.81,51.84,435596.0,50.3129,50.3129,50.2257,50.2548,435596.0
2021-09-23 15:50:00,51.83,51.95,51.8,51.91,1088950.0,50.2451,50.3614,50.216,50.3226,1088950.0
2021-09-24 09:30:00,51.88,52.49,51.72,52.39,803831.0,50.2936,50.8849,50.1385,50.788,803831.0
2021-09-24 09:40:00,52.4,52.61,52.15,52.15,741674.0,50.7977,51.0012,50.5553,50.5553,741674.0
2021-09-24 09:50:00,52.15,52.63,52.13,52.58,438247.0,50.5553,51.0206,50.5359,50.9722,438247.0
2021-09-24 10:00:00,52.57,52.59,52.45,52.51,326395.0,50.9625,50.9818,50.8461,50.9043,326395.0
2021-09-24 10:10:00,52.5,52.57,52.29,52.32,300846.0,50.8946,50.9625,50.691,50.7201,300846.0
2021-09-24 10:20:00,52.32,52.35,52.24,52.25,215903.0,50.7201,50.7492,50.6426,50.6522,215903.0
2021-09-24 10:30:00,52.26,52.35,52.21,52.27,204287.0,50.6619,50.7492,50.6135,50.6716,204287.0
2021-09-24 10:40:00,52.27,52.4,52.2,52.34,229497.0,50.6716,50.7977,50.6038,50.7395,229497.0
2021-09-24 10:50:00,52.33,52.33,52.2,52.23,188860.0,50.7298,50.7298,50.6038,50.6329,188860.0
2021-09-24 11:00:00,52.24,52.36,52.22,52.33,222484.0,50.6426,50.7589,50.6232,50.7298,222484.0
2021-09-24 11:10:00,52.32,52.39,52.26,52.28,156772.0,50.7201,50.788,50.6619,50.6813,156772.0
2021-09-24 11:20:00,52.28,52.28,52.16,52.26,315354.0,50.6813,50.6813,50.565,50.6619,315354.0
2021-09-24 11:30:00,52.26,52.32,52.17,52.24,143611.0,50.6619,50.7201,50.5747,50.6426,143611.0
2021-09-24 11:40:00,52.23,52.26,52.17,52.23,149068.0,50.6329,50.6619,50.5747,50.6329,149068.0
2021-09-24 11:50:00,52.23,52.34,52.2,52.32,117393.0,50.6329,50.7395,50.6038,50.7201,117393.0
2021-09-24 12:00:00,52.32,52.44,52.29,52.44,173774.0,50.7201,50.8364,50.691,50.8364,173774.0
2021-09-24 12:10:00,52.43,52.58,52.39,52.52,321196.0,50.8267,50.9722,50.788,50.914,321196.0
2021-09-24 12:20:00,52.52,52.54,52.45,52.48,140348.0,50.914,50.9334,50.8461,50.8752,140348.0
2021-09-24 12:30:00,52.49,52.52,52.44,52.48,88031.0,50.8849,50.914,50.8364,50.8752,88031.0
2021-09-24 12:40:00,52.48,52.51,52.39,52.42,138064.0,50.8752,50.9043,50.788,50.817,138064.0
2021-09-24 12:50:00,52.43,52.47,52.36,52.39,118296.0,50.8267,50.8655,50.7589,50.788,118296.0
2021-09-24 13:00:00,52.38,52.41,52.32,52.34,71246.0,50.7783,50.8074,50.7201,50.7395,71246.0
2021-09-24 13:10:00,52.34,52.39,52.29,52.38,79344.0,50.7395,50.788,50.691,50.7783,79344.0
2021-09-24 13:20:00,52.38,52.41,52.35,52.4,80815.0,50.7783,50.8074,50.7492,50.7977,80815.0
2021-09-24 13:30:00,52.39,52.43,52.35,52.42,96684.0,50.788,50.8267,50.7492,50.817,96684.0
2021-09-24 13:40:00,52.42,52.46,52.39,52.45,111266.0,50.817,50.8558,50.788,50.8461,111266.0
2021-09-24 13:50:00,52.44,52.46,52.27,52.28,92575.0,50.8364,50.8558,50.6716,50.6813,92575.0
2021-09-24 14:00:00,52.28,52.32,52.25,52.26,118596.0,50.6813,50.7201,50.6522,50.6619,118596.0
2021-09-24 14:10:00,52.26,52.27,52.22,52.23,121763.0,50.6619,50.6716,50.6232,50.6329,121763.0
2021-09-24 14:20:00,52.24,52.3,52.21,52.28,128777.0,50.6426,50.7007,50.6135,50.6813,128777.0
2021-09-24 14:30:00,52.28,52.33,52.22,52.26,102511.0,50.6813,50.7298,50.6232,50.6619,102511.0
2021-09-24 14:40:00,52.26,52.29,52.25,52.27,93695.0,50.6619,50.691,50.6522,50.6716,93695.0
2021-09-24 14:50:00,52.28,52.33,52.27,52.33,67209.0,50.6813,50.7298,50.6716,50.7298,67209.0
2021-09-24 15:00:00,52.33,52.33,52.2,52.21,127312.0,50.7298,50.7298,50.6038,50.6135,127312.0
2021-09-24 15:10:00,52.21,52.26,52.18,52.22,150095.0,50.6135,50.6619,50.5844,50.6232,150095.0
2021-09-24 15:20:00,52.22,52.31,52.19,52.27,139817.0,50.6232,50.7104,50.5941,50.6716,139817.0
2021-09-24 15:30:00,52.27,52.31,52.21,52.24,200355.0,50.6716,50.7104,50.6135,50.6426,200355.0
2021-09-24 15:40:00,52.24,52.38,52.24,52.33,314602.0,50.6426,50.7783,50.6426,50.7298,314602.0
2021-09-24 15:50:00,52.33,52.35,52.22,52.24,631992.0,50.7298,50.7492,50.6232,50.6426,631992.0
2021-09-27 09:30:00,52.41,52.95,52.38,52.88,811164.0,50.8074,51.3308,50.7783,51.263,811164.0
2021-09-27 09:40:00,52.89,53.08,52.74,52.97,522031.0,51.2727,51.4569,51.1273,51.3502,522031.0
2021-09-27 09:50:00,52.97,53.27,52.97,53.23,570782.0,51.3502,51.6411,51.3502,51.6023,570782.0
2021-09-27 10:00:00,53.23,53.34,53.15,53.18,481881.0,51.6023,51.7089,51.5247,51.5538,481881.0
2021-09-27 10:10:00,53.18,53.25,53.04,53.04,319066.0,51.5538,51.6217,51.4181,51.4181,319066.0
2021-09-27 10:20:00,53.05,53.12,52.97,53.06,348219.0,51.4278,51.4956,51.3502,51.4375,348219.0
2021-09-27 10:30:00,53.07,53.15,52.9,52.94,317344.0,51.4472,51.5247,51.2824,51.3211,317344.0
2021-09-27 10:40:00,52.93,52.99,52.88,52.94,191743.0,51.3115,51.3696,51.263,51.3211,191743.0
2021-09-27 10:50:00,52.94,52.97,52.81,52.85,205676.0,51.3211,51.3502,51.1951,51.2339,205676.0
2021-09-27 11:00:00,52.85,52.89,52.73,52.84,336897.0,51.2339,51.2727,51.1176,51.2242,336897.0
2021-09-27 11:10:00,52.84,53.09,52.83,53.02,280096.0,51.2242,51.4666,51.2145,51.3987,280096.0
2021-09-27 11:20:00,53.03,53.07,52.97,53.05,182250.0,51.4084,51.4472,51.3502,51.4278,182250.0
2021-09-27 11:30:00,53.04,53.35,53.03,53.3,468496.0,51.4181,51.7186,51.4084,51.6701,468496.0
2021-09-27 11:40:00,53.29,53.3,53.13,53.18,325336.0,51.6604,51.6701,51.5053,51.5538,325336.0
2021-09-27 11:50:00,53.19,53.27,53.16,53.25,107263.0,51.5635,51.6411,51.5344,51.6217,107263.0
2021-09-27 12:00:00,53.25,53.4,53.21,53.39,210076.0,51.6217,51.7671,51.5829,51.7574,210076.0
2021-09-27 12:10:00,53.39,53.53,53.39,53.46,379869.0,51.7574,51.8931,51.7574,51.8252,379869.0
2021-09-27 12:20:00,53.45,53.5,53.43,53.45,151063.0,51.8156,51.864,51.7962,51.8156,151063.0
2021-09-27 12:30:00,53.45,53.45,53.38,53.4,152724.0,51.8156,51.8156,51.7477,51.7671,152724.0
2021-09-27 12:40:00,53.41,53.43,53.33,53.37,142195.0,51.7768,51.7962,51.6992,51.738,142195.0
2021-09-27 12:50:00,53.36,53.43,53.29,53.29,113134.0,51.7283,51.7962,51.6604,51.6604,113134.0
2021-09-27 13:00:00,53.29,53.44,53.27,53.41,112358.0,51.6604,51.8059,51.6411,51.7768,112358.0
2021-09-27 13:10:00,53.41,53.5,53.39,53.48,167499.0,51.7768,51.864,51.7574,51.8446,167499.0
2021-09-27 13:20:00,53.48,53.53,53.41,53.43,182168.0,51.8446,51.8931,51.7768,51.7962,182168.0
2021-09-27 13:30:00,53.43,53.43,53.34,53.4,96815.0,51.7962,51.7962,51.7089,51.7671,96815.0
2021-09-27 13:40:00,53.4,53.43,53.37,53.43,93170.0,51.7671,51.7962,51.738,51.7962,93170.0
2021-09-27 13:50:00,53.42,53.53,53.42,53.52,205502.0,51.7865,51.8931,51.7865,51.8834,205502.0
2021-09-27 14:00:00,53.52,53.57,53.5,53.54,160485.0,51.8834,51.9319,51.864,51.9028,160485.0
2021-09-27 14:10:00,53.54,53.55,53.49,53.52,135633.0,51.9028,51.9125,51.8543,51.8834,135633.0
2021-09-27 14:20:00,53.51,53.55,53.48,53.52,182652.0,51.8737,51.9125,51.8446,51.8834,182652.0
2021-09-27 14:30:00,53.51,53.53,53.42,53.43,178344.0,51.8737,51.8931,51.7865,51.7962,178344.0
2021-09-27 14:40:00,53.43,53.43,53.32,53.35,92345.0,51.7962,51.7962,51.6895,51.7186,92345.0
2021-09-27 14:50:00,53.35,53.44,53.34,53.41,100020.0,51.7186,51.8059,51.7089,51.7768,100020.0
2021-09-27 15:00:00,53.41,53.47,53.36,53.45,138228.0,51.7768,51.8349,51.7283,51.8156,138228.0
2021-09-27 15:10:00,53.45,53.46,53.38,53.39,171285.0,51.8156,51.8252,51.7477,51.7574,171285.0
2021-09-27 15:20:00,53.4,53.41,53.26,53.28,240857.0,51.7671,51.7768,51.6314,51.6507,240857.0
2021-09-27 15:30:00,53.29,53.34,53.21,53.3,328561.0,51.6604,51.7089,51.5829,51.6701,328561.0
2021-09-27 15:40:00,53.3,53.35,53.22,53.24,486968.0,51.6701,51.7186,51.5926,51.612,486968.0
2021-09-27 15:50:00,53.22,53.26,53.15,53.25,911117.0,51.5926,51.6314,51.5247,51.6217,911117.0
2021-09-28 09:30:00,53.77,54.21,53.61,53.63,1228328.0,52.1258,52.5523,51.9707,51.99,1228328.0
2021-09-28 09:40:00,53.63,53.97,53.36,53.48,432054.0,51.99,52.3196,51.7283,51.8446,432054.0
2021-09-28 09:50:00,53.48,53.48,53.22,53.33,395723.0,51.8446,51.8446,51.5926,51.6992,395723.0
2021-09-28 10:00:00,53.32,53.36,53.04,53.04,452321.0,51.6895,51.7283,51.4181,51.4181,452321.0
2021-09-28 10:10:00,53.04,53.2,52.98,53.01,390286.0,51.4181,51.5732,51.3599,51.389,390286.0
2021-09-28 10:20:00,53.0,53.04,52.7,53.04,468488.0,51.3793,51.4181,51.0885,51.4181,468488.0
2021-09-28 10:30:00,53.04,53.46,53.02,53.41,447751.0,51.4181,51.8252,51.3987,51.7768,447751.0
2021-09-28 10:40:00,53.4,53.52,53.38,53.43,385777.0,51.7671,51.8834,51.7477,51.7962,385777.0
2021-09-28 10:50:00,53.44,53.55,53.31,53.43,318198.0,51.8059,51.9125,51.6798,51.7962,318198.0
2021-09-28 11:00:00,53.43,53.49,53.2,53.23,210361.0,51.7962,51.8543,51.5732,51.6023,210361.0
2021-09-28 11:10:00,53.23,53.26,53.0,53.17,167597.0,51.6023,51.6314,51.3793,51.5441,167597.0
2021-09-28 11:20:00,53.16,53.31,53.15,53.3,161874.0,51.5344,51.6798,51.5247,51.6701,161874.0
2021-09-28 11:30:00,53.3,53.37,53.19,53.25,228056.0,51.6701,51.738,51.5635,51.6217,228056.0
2021-09-28 11:40:00,53.25,53.29,53.19,53.26,145616.0,51.6217,51.6604,51.5635,51.6314,145616.0
2021-09-28 11:50:00,53.25,53.26,53.12,53.19,129393.0,51.6217,51.6314,51.4956,51.5635,129393.0
2021-09-28 12:00:00,53.19,53.2,53.05,53.11,125661.0,51.5635,51.5732,51.4278,51.4859,125661.0
2021-09-28 12:10:00,53.11,53.39,53.09,53.36,346725.0,51.4859,51.7574,51.4666,51.7283,346725.0
2021-09-28 12:20:00,53.36,53.43,53.33,53.4,161100.0,51.7283,51.7962,51.6992,51.7671,161100.0
2021-09-28 12:30:00,53.4,53.48,53.36,53.42,189966.0,51.7671,51.8446,51.7283,51.7865,189966.0
2021-09-28 12:40:00,53.41,53.41,53.18,53.19,197255.0,51.7768,51.7768,51.5538,51.5635,197255.0
2021-09-28 12:50:00,53.19,53.32,53.16,53.19,643042.0,51.5635,51.6895,51.5344,51.5635,643042.0
2021-09-28 13:00:00,53.18,53.41,53.17,53.38,251252.0,51.5538,51.7768,51.5441,51.7477,251252.0
2021-09-28 13:10:00,53.39,53.47,53.38,53.45,214362.0,51.7574,51.8349,51.7477,51.8156,214362.0
2021-09-28 13:20:00,53.45,53.61,53.45,53.54,224943.0,51.8156,51.9707,51.8156,51.9028,224943.0
2021-09-28 13:30:00,53.54,53.55,53.36,53.43,165186.0,51.9028,51.9125,51.7283,51.7962,165186.0
2021-09-28 13:40:00,53.43,53.48,53.19,53.24,214260.0,51.7962,51.8446,51.5635,51.612,214260.0
2021-09-28 13:50:00,53.24,53.26,53.11,53.11,221648.0,51.612,51.6314,51.4859,51.4859,221648.0
2021-09-28 14:00:00,53.12,53.16,53.01,53.05,345012.0,51.4956,51.5344,51.389,51.4278,345012.0
2021-09-28 14:10:00,53.04,53.15,52.89,53.15,255944.0,51.4181,51.5247,51.2727,51.5247,255944.0
2021-09-28 14:20:00,53.15,53.33,53.14,53.32,187273.0,51.5247,51.6992,51.515,51.6895,187273.0
2021-09-28 14:30:00,53.32,53.32,53.19,53.22,182426.0,51.6895,51.6895,51.5635,51.5926,182426.0
2021-09-28 14:40:00,53.21,53.33,53.2,53.3,297674.0,51.5829,51.6992,51.5732,51.6701,297674.0
2021-09-28 14:50:00,53.31,53.35,53.24,53.32,302722.0,51.6798,51.7186,51.612,51.6895,302722.0
2021-09-28 15:00:00,53.32,53.46,53.25,53.41,365352.0,51.6895,51.8252,51.6217,51.7768,365352.0
2021-09-28 15:10:00,53.39,53.43,53.2,53.2,121065.0,51.7574,51.7962,51.5732,51.5732,121065.0
2021-09-28 15:20:00,53.2,53.25,53.01,53.01,202441.0,51.5732,51.6217,51.389,51.389,202441.0
2021-09-28 15:30:00,53.0,53.12,52.91,52.95,271410.0,51.3793,51.4956,51.2921,51.3308,271410.0
2021-09-28 15:40:00,52.94,53.09,52.81,52.83,612405.0,51.3211,51.4666,51.1951,51.2145,612405.0
2021-09-28 15:50:00,52.82,52.88,52.71,52.85,699158.0,51.2048,51.263,51.0982,51.2339,699158.0
2021-09-29 09:30:00,53.27,53.36,52.68,52.84,631874.0,51.6411,51.7283,51.0691,51.2242,631874.0
2021-09-29 09:40:00,52.84,53.12,52.82,53.02,476034.0,51.2242,51.4956,51.2048,51.3987,476034.0
2021-09-29 09:50:00,53.02,53.29,53.0,53.16,330113.0,51.3987,51.6604,51.3793,51.5344,330113.0
2021-09-29 10:00:00,53.16,53.29,53.03,53.15,358262.0,51.5344,51.6604,51.4084,51.5247,358262.0
2021-09-29 10:10:00,53.16,53.22,53.04,53.16,281431.0,51.5344,51.5926,51.4181,51.5344,281431.0
2021-09-29 10:20:00,53.16,53.34,53.1,53.19,387581.0,51.5344,51.7089,51.4763,51.5635,387581.0
2021-09-29 10:30:00,53.18,53.2,53.0,53.01,215230.0,51.5538,51.5732,51.3793,51.389,215230.0
2021-09-29 10:40:00,53.01,53.15,52.92,53.1,270073.0,51.389,51.5247,51.3018,51.4763,270073.0
2021-09-29 10:50:00,53.09,53.12,52.94,52.99,168834.0,51.4666,51.4956,51.3211,51.3696,168834.0
2021-09-29 11:00:00,52.98,52.99,52.83,52.93,194933.0,51.3599,51.3696,51.2145,51.3115,194933.0
2021-09-29 11:10:00,52.93,53.0,52.83,52.87,140893.0,51.3115,51.3793,51.2145,51.2533,140893.0
2021-09-29 11:20:00,52.86,52.87,52.72,52.75,155476.0,51.2436,51.2533,51.1079,51.137,155476.0
2021-09-29 11:30:00,52.75,52.83,52.67,52.69,309643.0,51.137,51.2145,51.0594,51.0788,309643.0
2021-09-29 11:40:00,52.68,52.72,52.59,52.68,240993.0,51.0691,51.1079,50.9818,51.0691,240993.0
2021-09-29 11:50:00,52.68,52.86,52.68,52.83,106908.0,51.0691,51.2436,51.0691,51.2145,106908.0
2021-09-29 12:00:00,52.84,52.9,52.77,52.84,107200.0,51.2242,51.2824,51.1563,51.2242,107200.0
2021-09-29 12:10:00,52.83,52.84,52.74,52.77,96684.0,51.2145,51.2242,51.1273,51.1563,96684.0
2021-09-29 12:20:00,52.78,52.78,52.59,52.6,130988.0,51.166,51.166,50.9818,50.9915,130988.0
2021-09-29 12:30:00,52.6,52.69,52.54,52.56,122771.0,50.9915,51.0788,50.9334,50.9528,122771.0
2021-09-29 12:40:00,52.55,52.62,52.53,52.61,89490.0,50.9431,51.0109,50.9237,51.0012,89490.0
2021-09-29 12:50:00,52.6,52.72,52.58,52.66,154338.0,50.9915,51.1079,50.9722,51.0497,154338.0
2021-09-29 13:00:00,52.66,52.73,52.62,52.72,117213.0,51.0497,51.1176,51.0109,51.1079,117213.0
2021-09-29 13:10:00,52.72,52.94,52.69,52.91,112528.0,51.1079,51.3211,51.0788,51.2921,112528.0
2021-09-29 13:20:00,52.92,52.98,52.89,52.96,140901.0,51.3018,51.3599,51.2727,51.3405,140901.0
2021-09-29 13:30:00,52.96,52.96,52.87,52.88,106696.0,51.3405,51.3405,51.2533,51.263,106696.0
2021-09-29 13:40:00,52.88,53.0,52.83,52.98,137106.0,51.263,51.3793,51.2145,51.3599,137106.0
2021-09-29 13:50:00,52.98,53.12,52.96,53.12,126720.0,51.3599,51.4956,51.3405,51.4956,126720.0
2021-09-29 14:00:00,53.11,53.17,53.05,53.16,157438.0,51.4859,51.5441,51.4278,51.5344,157438.0
2021-09-29 14:10:00,53.16,53.24,53.15,53.18,149462.0,51.5344,51.612,51.5247,51.5538,149462.0
2021-09-29 14:20:00,53.17,53.2,53.11,53.17,98852.0,51.5441,51.5732,51.4859,51.5441,98852.0
2021-09-29 14:30:00,53.18,53.25,53.16,53.19,104574.0,51.5538,51.6217,51.5344,51.5635,104574.0
2021-09-29 14:40:00,53.19,53.27,53.18,53.21,164988.0,51.5635,51.6411,51.5538,51.5829,164988.0
2021-09-29 14:50:00,53.2,53.32,53.17,53.23,294705.0,51.5732,51.6895,51.5441,51.6023,294705.0
2021-09-29 15:00:00,53.25,53.3,53.13,53.16,192759.0,51.6217,51.6701,51.5053,51.5344,192759.0
2021-09-29 15:10:00,53.15,53.23,53.13,53.21,120339.0,51.5247,51.6023,51.5053,51.5829,120339.0
2021-09-29 15:20:00,53.2,53.24,53.15,53.16,109332.0,51.5732,51.612,51.5247,51.5344,109332.0
2021-09-29 15:30:00,53.15,53.19,53.08,53.1,170957.0,51.5247,51.5635,51.4569,51.4763,170957.0
2021-09-29 15:40:00,53.1,53.1,52.89,52.91,463479.0,51.4763,51.4763,51.2727,51.2921,463479.0
2021-09-29 15:50:00,52.91,52.99,52.87,52.92,638404.0,51.2921,51.3696,51.2533,51.3018,638404.0
2021-09-30 09:30:00,52.93,52.93,52.44,52.51,498263.0,51.3115,51.3115,50.8364,50.9043,498263.0
2021-09-30 09:40:00,52.48,53.01,52.48,52.88,381696.0,50.8752,51.389,50.8752,51.263,381696.0
2021-09-30 09:50:00,52.86,53.05,52.78,52.81,269078.0,51.2436,51.4278,51.166,51.1951,269078.0
2021-09-30 10:00:00,52.81,52.91,52.67,52.9,211203.0,51.1951,51.2921,51.0594,51.2824,211203.0
2021-09-30 10:10:00,52.91,52.92,52.75,52.8,229389.0,51.2921,51.3018,51.137,51.1854,229389.0
2021-09-30 10:20:00,52.79,52.83,52.6,52.61,200685.0,51.1757,51.2145,50.9915,51.0012,200685.0
2021-09-30 10:30:00,52.61,52.76,52.57,52.72,224731.0,51.0012,51.1466,50.9625,51.1079,224731.0
2021-09-30 10:40:00,52.73,52.74,52.6,52.6,177098.0,51.1176,51.1273,50.9915,50.9915,177098.0
2021-09-30 10:50:00,52.6,52.61,52.48,52.51,232945.0,50.9915,51.0012,50.8752,50.9043,232945.0
2021-09-30 11:00:00,52.51,52.72,52.49,52.7,144781.0,50.9043,51.1079,50.8849,51.0885,144781.0
2021-09-30 11:10:00,52.69,52.88,52.69,52.87,177808.0,51.0788,51.263,51.0788,51.2533,177808.0
2021-09-30 11:20:00,52.87,52.89,52.78,52.79,163371.0,51.2533,51.2727,51.166,51.1757,163371.0
2021-09-30 11:30:00,52.79,52.79,52.48,52.55,202899.0,51.1757,51.1757,50.8752,50.9431,202899.0
2021-09-30 11:40:00,52.54,52.57,52.49,52.51,306312.0,50.9334,50.9625,50.8849,50.9043,306312.0
2021-09-30 11:50:00,52.52,52.63,52.46,52.6,213079.0,50.914,51.0206,50.8558,50.9915,213079.0
2021-09-30 12:00:00,52.59,52.63,52.31,52.32,190894.0,50.9818,51.0206,50.7104,50.7201,190894.0
2021-09-30 12:10:00,52.33,52.39,52.18,52.2,229936.0,50.7298,50.788,50.5844,50.6038,229936.0
2021-09-30 12:20:00,52.21,52.37,52.2,52.27,193276.0,50.6135,50.7686,50.6038,50.6716,193276.0
2021-09-30 12:30:00,52.27,52.5,52.21,52.5,227310.0,50.6716,50.8946,50.6135,50.8946,227310.0
2021-09-30 12:40:00,52.49,52.67,52.43,52.67,230235.0,50.8849,51.0594,50.8267,51.0594,230235.0
2021-09-30 12:50:00,52.66,52.79,52.6,52.63,405412.0,51.0497,51.1757,50.9915,51.0206,405412.0
2021-09-30 13:00:00,52.64,52.87,52.54,52.8,398936.0,51.0303,51.2533,50.9334,51.1854,398936.0
2021-09-30 13:10:00,52.8,52.9,52.78,52.89,291969.0,51.1854,51.2824,51.166,51.2727,291969.0
2021-09-30 13:20:00,52.89,52.9,52.66,52.75,252542.0,51.2727,51.2824,51.0497,51.137,252542.0
2021-09-30 13:30:00,52.75,52.76,52.54,52.65,161130.0,51.137,51.1466,50.9334,51.04,161130.0
2021-09-30 13:40:00,52.64,52.72,52.6,52.71,126509.0,51.0303,51.1079,50.9915,51.0982,126509.0
2021-09-30 13:50:00,52.72,52.86,52.72,52.85,143577.0,51.1079,51.2436,51.1079,51.2339,143577.0
2021-09-30 14:00:00,52.86,52.99,52.82,52.98,198634.0,51.2436,51.3696,51.2048,51.3599,198634.0
2021-09-30 14:10:00,52.97,52.97,52.71,52.71,191558.0,51.3502,51.3502,51.0982,51.0982,191558.0
2021-09-30 14:20:00,52.72,52.81,52.71,52.79,176883.0,51.1079,51.1951,51.0982,51.1757,176883.0
2021-09-30 14:30:00,52.78,52.91,52.76,52.8,144467.0,51.166,51.2921,51.1466,51.1854,144467.0
2021-09-30 14:40:00,52.8,52.97,52.79,52.96,280074.0,51.1854,51.3502,51.1757,51.3405,280074.0
2021-09-30 14:50:00,52.97,53.04,52.83,52.84,253800.0,51.3502,51.4181,51.2145,51.2242,253800.0
2021-09-30 15:00:00,52.85,52.92,52.72,52.84,498469.0,51.2339,51.3018,51.1079,51.2242,498469.0
2021-09-30 15:10:00,52.84,53.18,52.84,53.09,817312.0,51.2242,51.5538,51.2242,51.4666,817312.0
2021-09-30 15:20:00,53.09,53.09,52.93,53.0,301660.0,51.4666,51.4666,51.3115,51.3793,301660.0
2021-09-30 15:30:00,52.99,53.2,52.95,53.08,491052.0,51.3696,51.5732,51.3308,51.4569,491052.0
2021-09-30 15:40:00,53.07,53.1,52.98,53.02,554150.0,51.4472,51.4763,51.3599,51.3987,554150.0
2021-09-30 15:50:00,53.01,53.17,52.69,52.69,1510539.0,51.389,51.5441,51.0788,51.0788,1510539.0
2021-10-01 09:30:00,53.03,53.35,52.95,53.08,572349.0,51.4084,51.7186,51.3308,51.4569,572349.0
2021-10-01 09:40:00,53.08,53.13,52.76,52.76,446512.0,51.4569,51.5053,51.1466,51.1466,446512.0
2021-10-01 09:50:00,52.75,52.94,52.61,52.68,340630.0,51.137,51.3211,51.0012,51.0691,340630.0
2021-10-01 10:00:00,52.68,52.96,52.61,52.65,537703.0,51.0691,51.3405,51.0012,51.04,537703.0
2021-10-01 10:10:00,52.66,52.68,52.26,52.37,322133.0,51.0497,51.0691,50.6619,50.7686,322133.0
2021-10-01 10:20:00,52.37,52.58,52.33,52.53,432912.0,50.7686,50.9722,50.7298,50.9237,432912.0
2021-10-01 10:30:00,52.53,52.98,52.4,52.62,1812209.0,50.9237,51.3599,50.7977,51.0109,1812209.0
2021-10-01 10:40:00,52.62,52.78,52.33,52.42,691783.0,51.0109,51.166,50.7298,50.817,691783.0
2021-10-01 10:50:00,52.42,52.5,52.25,52.5,339910.0,50.817,50.8946,50.6522,50.8946,339910.0
2021-10-01 11:00:00,52.5,52.7,52.39,52.4,287598.0,50.8946,51.0885,50.788,50.7977,287598.0
2021-10-01 11:10:00,52.4,52.57,52.3,52.46,416858.0,50.7977,50.9625,50.7007,50.8558,416858.0
2021-10-01 11:20:00,52.46,52.68,52.45,52.56,269864.0,50.8558,51.0691,50.8461,50.9528,269864.0
2021-10-01 11:30:00,52.56,52.71,52.55,52.66,181490.0,50.9528,51.0982,50.9431,51.0497,181490.0
2021-10-01 11:40:00,52.66,52.82,52.62,52.63,183466.0,51.0497,51.2048,51.0109,51.0206,183466.0
2021-10-01 11:50:00,52.64,52.64,52.47,52.53,159719.0,51.0303,51.0303,50.8655,50.9237,159719.0
2021-10-01 12:00:00,52.53,52.56,52.46,52.51,207521.0,50.9237,50.9528,50.8558,50.9043,207521.0
2021-10-01 12:10:00,52.51,52.67,52.44,52.48,475360.0,50.9043,51.0594,50.8364,50.8752,475360.0
2021-10-01 12:20:00,52.49,52.71,52.47,52.65,538197.0,50.8849,51.0982,50.8655,51.04,538197.0
2021-10-01 12:30:00,52.66,52.71,52.62,52.67,202686.0,51.0497,51.0982,51.0109,51.0594,202686.0
2021-10-01 12:40:00,52.67,52.77,52.67,52.71,216545.0,51.0594,51.1563,51.0594,51.0982,216545.0
2021-10-01 12:50:00,52.72,52.75,52.63,52.65,141564.0,51.1079,51.137,51.0206,51.04,141564.0
2021-10-01 13:00:00,52.65,52.79,52.56,52.78,214609.0,51.04,51.1757,50.9528,51.166,214609.0
2021-10-01 13:10:00,52.78,52.81,52.75,52.77,96363.0,51.166,51.1951,51.137,51.1563,96363.0
2021-10-01 13:20:00,52.77,52.87,52.76,52.81,160229.0,51.1563,51.2533,51.1466,51.1951,160229.0
2021-10-01 13:30:00,52.81,52.93,52.8,52.86,113592.0,51.1951,51.3115,51.1854,51.2436,113592.0
2021-10-01 13:40:00,52.86,52.97,52.85,52.96,125025.0,51.2436,51.3502,51.2339,51.3405,125025.0
2021-10-01 13:50:00,52.97,53.07,52.92,53.02,330211.0,51.3502,51.4472,51.3018,51.3987,330211.0
2021-10-01 14:00:00,53.02,53.12,53.02,53.07,182637.0,51.3987,51.4956,51.3987,51.4472,182637.0
2021-10-01 14:10:00,53.07,53.13,53.04,53.11,127919.0,51.4472,51.5053,51.4181,51.4859,127919.0
2021-10-01 14:20:00,53.11,53.21,53.06,53.15,242575.0,51.4859,51.5829,51.4375,51.5247,242575.0
2021-10-01 14:30:00,53.16,53.18,53.12,53.15,148728.0,51.5344,51.5538,51.4956,51.5247,148728.0
2021-10-01 14:40:00,53.15,53.19,53.1,53.14,106693.0,51.5247,51.5635,51.4763,51.515,106693.0
2021-10-01 14:50:00,53.14,53.25,53.08,53.21,208093.0,51.515,51.6217,51.4569,51.5829,208093.0
2021-10-01 15:00:00,53.21,53.28,53.21,53.27,158221.0,51.5829,51.6507,51.5829,51.6411,158221.0
2021-10-01 15:10:00,53.27,53.38,53.24,53.25,175407.0,51.6411,51.7477,51.612,51.6217,175407.0
2021-10-01 15:20:00,53.25,53.35,53.24,53.27,249044.0,51.6217,51.7186,51.612,51.6411,249044.0
2021-10-01 15:30:00,53.26,53.3,53.14,53.27,445999.0,51.6314,51.6701,51.515,51.6411,445999.0
2021-10-01 15:40:00,53.27,53.34,53.2,53.21,454595.0,51.6411,51.7089,51.5732,51.5829,454595.0
2021-10-01 15:50:00,53.21,53.27,53.11,53.14,1034588.0,51.5829,51.6411,51.4859,51.515,1034588.0
2021-10-04 09:30:00,54.9,55.47,54.57,54.98,2918035.0,53.2212,53.7738,52.9013,53.2988,2918035.0
2021-10-04 09:40:00,54.99,55.43,54.79,55.33,1638900.0,53.3085,53.735,53.1146,53.6381,1638900.0
2021-10-04 09:50:00,55.33,55.64,55.2,55.3,1384209.0,53.6381,53.9386,53.512,53.609,1384209.0
2021-10-04 10:00:00,55.3,55.36,54.84,54.93,1001952.0,53.609,53.6671,53.163,53.2503,1001952.0
2021-10-04 10:10:00,54.93,55.0,54.44,54.45,883281.0,53.2503,53.3182,52.7753,52.785,883281.0
2021-10-04 10:20:00,54.45,54.54,54.19,54.38,815672.0,52.785,52.8722,52.5329,52.7171,815672.0
2021-10-04 10:30:00,54.39,54.58,54.14,54.25,896626.0,52.7268,52.911,52.4845,52.5911,896626.0
2021-10-04 10:40:00,54.25,54.75,54.21,54.59,678475.0,52.5911,53.0758,52.5523,52.9207,678475.0
2021-10-04 10:50:00,54.59,54.93,54.43,54.9,709111.0,52.9207,53.2503,52.7656,53.2212,709111.0
2021-10-04 11:00:00,54.9,54.9,54.48,54.6,576221.0,53.2212,53.2212,52.8141,52.9304,576221.0
2021-10-04 11:10:00,54.59,54.61,54.33,54.43,461898.0,52.9207,52.9401,52.6686,52.7656,461898.0
2021-10-04 11:20:00,54.43,54.49,54.23,54.36,364079.0,52.7656,52.8237,52.5717,52.6977,364079.0
2021-10-04 11:30:00,54.37,54.42,54.18,54.26,338196.0,52.7074,52.7559,52.5232,52.6008,338196.0
2021-10-04 11:40:00,54.26,54.47,54.24,54.36,267086.0,52.6008,52.8044,52.5814,52.6977,267086.0
2021-10-04 11:50:00,54.34,54.74,54.33,54.73,355015.0,52.6783,53.0661,52.6686,53.0564,355015.0
2021-10-04 12:00:00,54.72,54.74,54.58,54.72,247409.0,53.0467,53.0661,52.911,53.0467,247409.0
2021-10-04 12:10:00,54.71,54.74,54.63,54.64,220564.0,53.037,53.0661,52.9595,52.9692,220564.0
2021-10-04 12:20:00,54.64,54.67,54.44,54.62,601849.0,52.9692,52.9982,52.7753,52.9498,601849.0
2021-10-04 12:30:00,54.62,54.8,54.6,54.68,1080304.0,52.9498,53.1243,52.9304,53.0079,1080304.0
2021-10-04 12:40:00,54.68,54.74,54.5,54.74,363795.0,53.0079,53.0661,52.8334,53.0661,363795.0
2021-10-04 12:50:00,54.74,54.77,54.66,54.66,224647.0,53.0661,53.0952,52.9885,52.9885,224647.0
2021-10-04 13:00:00,54.65,54.7,54.49,54.64,267274.0,52.9789,53.0273,52.8237,52.9692,267274.0
2021-10-04 13:10:00,54.63,54.69,54.48,54.57,281539.0,52.9595,53.0176,52.8141,52.9013,281539.0
2021-10-04 13:20:00,54.56,54.57,54.34,54.36,252828.0,52.8916,52.9013,52.6783,52.6977,252828.0
2021-10-04 13:30:00,54.36,54.45,54.21,54.23,270892.0,52.6977,52.785,52.5523,52.5717,270892.0
2021-10-04 13:40:00,54.23,54.23,54.04,54.12,366628.0,52.5717,52.5717,52.3875,52.4651,366628.0
2021-10-04 13:50:00,54.12,54.12,53.93,53.99,314599.0,52.4651,52.4651,52.2809,52.339,314599.0
2021-10-04 14:00:00,53.99,54.07,53.85,53.96,368969.0,52.339,52.4166,52.2033,52.31,368969.0
2021-10-04 14:10:00,53.96,54.01,53.73,53.8,365224.0,52.31,52.3584,52.087,52.1548,365224.0
2021-10-04 14:20:00,53.8,53.87,53.68,53.73,297979.0,52.1548,52.2227,52.0385,52.087,297979.0
2021-10-04 14:30:00,53.73,53.85,53.68,53.85,394930.0,52.087,52.2033,52.0385,52.2033,394930.0
2021-10-04 14:40:00,53.85,53.93,53.76,53.85,409852.0,52.2033,52.2809,52.1161,52.2033,409852.0
2021-10-04 14:50:00,53.84,53.87,53.72,53.8,240071.0,52.1936,52.2227,52.0773,52.1548,240071.0
2021-10-04 15:00:00,53.81,54.0,53.79,53.91,539385.0,52.1645,52.3487,52.1452,52.2615,539385.0
2021-10-04 15:10:00,53.91,53.96,53.7,53.77,551110.0,52.2615,52.31,52.0579,52.1258,551110.0
2021-10-04 15:20:00,53.77,53.89,53.72,53.86,269424.0,52.1258,52.2421,52.0773,52.213,269424.0
2021-10-04 15:30:00,53.86,53.96,53.8,53.83,384850.0,52.213,52.31,52.1548,52.1839,384850.0
2021-10-04 15:40:00,53.83,54.1,53.78,54.05,619721.0,52.1839,52.4457,52.1355,52.3972,619721.0
2021-10-04 15:50:00,54.04,54.04,53.83,53.98,1204960.0,52.3875,52.3875,52.1839,52.3293,1204960.0
2021-10-05 09:30:00,54.19,54.26,53.64,54.08,1519842.0,52.5329,52.6008,51.9997,52.4263,1519842.0
2021-10-05 09:40:00,54.08,54.11,53.71,54.05,642707.0,52.4263,52.4554,52.0676,52.3972,642707.0
2021-10-05 09:50:00,54.06,54.34,54.04,54.2,619557.0,52.4069,52.6783,52.3875,52.5426,619557.0
2021-10-05 10:00:00,54.2,54.31,54.1,54.18,491443.0,52.5426,52.6493,52.4457,52.5232,491443.0
2021-10-05 10:10:00,54.18,54.42,54.17,54.23,437316.0,52.5232,52.7559,52.5135,52.5717,437316.0
2021-10-05 10:20:00,54.23,54.53,54.22,54.46,569330.0,52.5717,52.8625,52.562,52.7947,569330.0
2021-10-05 10:30:00,54.45,54.6,54.43,54.44,531936.0,52.785,52.9304,52.7656,52.7753,531936.0
2021-10-05 10:40:00,54.43,54.74,54.43,54.6,340404.0,52.7656,53.0661,52.7656,52.9304,340404.0
2021-10-05 10:50:00,54.61,54.63,54.43,54.54,234718.0,52.9401,52.9595,52.7656,52.8722,234718.0
2021-10-05 11:00:00,54.54,54.55,54.41,54.47,187482.0,52.8722,52.8819,52.7462,52.8044,187482.0
2021-10-05 11:10:00,54.48,54.54,54.43,54.45,208596.0,52.8141,52.8722,52.7656,52.785,208596.0
2021-10-05 11:20:00,54.45,54.51,54.36,54.45,290013.0,52.785,52.8431,52.6977,52.785,290013.0
2021-10-05 11:30:00,54.44,54.52,54.36,54.41,313629.0,52.7753,52.8528,52.6977,52.7462,313629.0
2021-10-05 11:40:00,54.4,54.41,54.04,54.05,335175.0,52.7365,52.7462,52.3875,52.3972,335175.0
2021-10-05 11:50:00,54.05,54.14,53.98,54.13,349683.0,52.3972,52.4845,52.3293,52.4748,349683.0
2021-10-05 12:00:00,54.13,54.17,54.03,54.08,198304.0,52.4748,52.5135,52.3778,52.4263,198304.0
2021-10-05 12:10:00,54.08,54.08,53.88,53.88,242319.0,52.4263,52.4263,52.2324,52.2324,242319.0
2021-10-05 12:20:00,53.87,53.88,53.7,53.75,511462.0,52.2227,52.2324,52.0579,52.1064,511462.0
2021-10-05 12:30:00,53.76,53.86,53.73,53.8,258725.0,52.1161,52.213,52.087,52.1548,258725.0
2021-10-05 12:40:00,53.81,53.92,53.8,53.92,196191.0,52.1645,52.2712,52.1548,52.2712,196191.0
2021-10-05 12:50:00,53.91,53.92,53.76,53.92,251076.0,52.2615,52.2712,52.1161,52.2712,251076.0
2021-10-05 13:00:00,53.91,54.0,53.87,53.98,165849.0,52.2615,52.3487,52.2227,52.3293,165849.0
2021-10-05 13:10:00,53.99,54.11,53.96,53.96,243462.0,52.339,52.4554,52.31,52.31,243462.0
2021-10-05 13:20:00,53.97,54.08,53.96,54.07,168494.0,52.3196,52.4263,52.31,52.4166,168494.0
2021-10-05 13:30:00,54.07,54.08,53.97,54.04,151375.0,52.4166,52.4263,52.3196,52.3875,151375.0
2021-10-05 13:40:00,54.04,54.09,54.02,54.05,136441.0,52.3875,52.436,52.3681,52.3972,136441.0
2021-10-05 13:50:00,54.05,54.11,54.02,54.11,111301.0,52.3972,52.4554,52.3681,52.4554,111301.0
2021-10-05 14:00:00,54.11,54.18,54.07,54.12,150794.0,52.4554,52.5232,52.4166,52.4651,150794.0
2021-10-05 14:10:00,54.12,54.17,54.05,54.12,351883.0,52.4651,52.5135,52.3972,52.4651,351883.0
2021-10-05 14:20:00,54.12,54.21,54.05,54.19,331320.0,52.4651,52.5523,52.3972,52.5329,331320.0
2021-10-05 14:30:00,54.19,54.29,54.18,54.27,305139.0,52.5329,52.6299,52.5232,52.6105,305139.0
2021-10-05 14:40:00,54.27,54.36,54.23,54.36,191094.0,52.6105,52.6977,52.5717,52.6977,191094.0
2021-10-05 14:50:00,54.36,54.44,54.35,54.4,354167.0,52.6977,52.7753,52.688,52.7365,354167.0
2021-10-05 15:00:00,54.4,54.53,54.38,54.52,236800.0,52.7365,52.8625,52.7171,52.8528,236800.0
2021-10-05 15:10:00,54.52,54.59,54.48,54.57,217203.0,52.8528,52.9207,52.8141,52.9013,217203.0
2021-10-05 15:20:00,54.57,54.58,54.44,54.48,223509.0,52.9013,52.911,52.7753,52.8141,223509.0
2021-10-05 15:30:00,54.48,54.52,54.39,54.52,452896.0,52.8141,52.8528,52.7268,52.8528,452896.0
2021-10-05 15:40:00,54.52,54.58,54.43,54.44,339732.0,52.8528,52.911,52.7656,52.7753,339732.0
2021-10-05 15:50:00,54.42,54.47,54.32,54.34,1189765.0,52.7559,52.8044,52.6589,52.6783,1189765.0
2021-10-06 09:30:00,54.49,55.04,54.17,54.83,1526851.0,52.8237,53.3569,52.5135,53.1534,1526851.0
2021-10-06 09:40:00,54.83,54.84,54.27,54.28,768856.0,53.1534,53.163,52.6105,52.6202,768856.0
2021-10-06 09:50:00,54.28,54.34,54.08,54.15,647471.0,52.6202,52.6783,52.4263,52.4941,647471.0
2021-10-06 10:00:00,54.14,54.14,53.88,54.0,1049130.0,52.4845,52.4845,52.2324,52.3487,1049130.0
2021-10-06 10:10:00,54.01,54.03,53.69,53.72,844019.0,52.3584,52.3778,52.0482,52.0773,844019.0
2021-10-06 10:20:00,53.72,54.19,53.67,54.1,694959.0,52.0773,52.5329,52.0288,52.4457,694959.0
2021-10-06 10:30:00,54.1,54.36,53.85,53.93,631849.0,52.4457,52.6977,52.2033,52.2809,631849.0
2021-10-06 10:40:00,53.95,53.99,53.62,53.8,444028.0,52.3003,52.339,51.9804,52.1548,444028.0
2021-10-06 10:50:00,53.79,53.89,53.65,53.84,277767.0,52.1452,52.2421,52.0094,52.1936,277767.0
2021-10-06 11:00:00,53.84,54.03,53.83,53.95,338406.0,52.1936,52.3778,52.1839,52.3003,338406.0
2021-10-06 11:10:00,53.95,54.06,53.82,53.95,293784.0,52.3003,52.4069,52.1742,52.3003,293784.0
2021-10-06 11:20:00,53.95,53.96,53.53,53.59,518387.0,52.3003,52.31,51.8931,51.9513,518387.0
2021-10-06 11:30:00,53.57,53.63,53.23,53.55,1001436.0,51.9319,51.99,51.6023,51.9125,1001436.0
2021-10-06 11:40:00,53.56,53.69,53.29,53.66,384856.0,51.9222,52.0482,51.6604,52.0191,384856.0
2021-10-06 11:50:00,53.66,53.83,53.65,53.77,266581.0,52.0191,52.1839,52.0094,52.1258,266581.0
2021-10-06 12:00:00,53.76,55.5,53.46,53.59,4298423.0,52.1161,53.8029,51.8252,51.9513,4298423.0
2021-10-06 12:10:00,53.62,53.77,53.34,53.62,832953.0,51.9804,52.1258,51.7089,51.9804,832953.0
2021-10-06 12:20:00,53.62,53.73,53.36,53.66,819014.0,51.9804,52.087,51.7283,52.0191,819014.0
2021-10-06 12:30:00,53.66,53.74,53.52,53.6,796887.0,52.0191,52.0967,51.8834,51.961,796887.0
2021-10-06 12:40:00,53.61,53.8,53.59,53.61,329326.0,51.9707,52.1548,51.9513,51.9707,329326.0
2021-10-06 12:50:00,53.61,53.71,53.57,53.59,222170.0,51.9707,52.0676,51.9319,51.9513,222170.0
2021-10-06 13:00:00,53.6,53.62,53.15,53.29,488103.0,51.961,51.9804,51.5247,51.6604,488103.0
2021-10-06 13:10:00,53.28,53.54,53.25,53.51,439080.0,51.6507,51.9028,51.6217,51.8737,439080.0
2021-10-06 13:20:00,53.53,53.58,53.41,53.57,245440.0,51.8931,51.9416,51.7768,51.9319,245440.0
2021-10-06 13:30:00,53.58,53.91,53.57,53.87,391826.0,51.9416,52.2615,51.9319,52.2227,391826.0
2021-10-06 13:40:00,53.86,54.09,53.79,53.96,392117.0,52.213,52.436,52.1452,52.31,392117.0
2021-10-06 13:50:00,53.96,53.98,53.73,53.85,276022.0,52.31,52.3293,52.087,52.2033,276022.0
2021-10-06 14:00:00,53.86,53.94,53.73,53.9,353195.0,52.213,52.2906,52.087,52.2518,353195.0
2021-10-06 14:10:00,53.89,54.06,53.88,54.05,481252.0,52.2421,52.4069,52.2324,52.3972,481252.0
2021-10-06 14:20:00,54.05,54.08,53.93,53.97,282457.0,52.3972,52.4263,52.2809,52.3196,282457.0
2021-10-06 14:30:00,53.98,53.99,53.85,53.91,272902.0,52.3293,52.339,52.2033,52.2615,272902.0
2021-10-06 14:40:00,53.91,54.03,53.87,53.87,252655.0,52.2615,52.3778,52.2227,52.2227,252655.0
2021-10-06 14:50:00,53.87,53.94,53.76,53.8,219480.0,52.2227,52.2906,52.1161,52.1548,219480.0
2021-10-06 15:00:00,53.8,53.96,53.79,53.89,230200.0,52.1548,52.31,52.1452,52.2421,230200.0
2021-10-06 15:10:00,53.89,53.93,53.79,53.89,283603.0,52.2421,52.2809,52.1452,52.2421,283603.0
2021-10-06 15:20:00,53.89,53.94,53.85,53.91,244617.0,52.2421,52.2906,52.2033,52.2615,244617.0
2021-10-06 15:30:00,53.91,53.94,53.76,53.79,408385.0,52.2615,52.2906,52.1161,52.1452,408385.0
2021-10-06 15:40:00,53.8,53.81,53.69,53.73,647574.0,52.1548,52.1645,52.0482,52.087,647574.0
2021-10-06 15:50:00,53.73,53.99,53.73,53.93,1768833.0,52.087,52.339,52.087,52.2809,1768833.0
2021-10-07 09:30:00,54.85,54.92,54.43,54.75,1337008.0,53.1727,53.2406,52.7656,53.0758,1337008.0
2021-10-07 09:40:00,54.77,54.88,54.44,54.76,933211.0,53.0952,53.2018,52.7753,53.0855,933211.0
2021-10-07 09:50:00,54.78,55.29,54.73,55.29,1249960.0,53.1049,53.5993,53.0564,53.5993,1249960.0
2021-10-07 10:00:00,55.29,55.46,55.08,55.16,830238.0,53.5993,53.7641,53.3957,53.4733,830238.0
2021-10-07 10:10:00,55.16,55.42,55.16,55.4,742083.0,53.4733,53.7253,53.4733,53.7059,742083.0
2021-10-07 10:20:00,55.4,55.78,55.38,55.76,1080635.0,53.7059,54.0743,53.6865,54.0549,1080635.0
2021-10-07 10:30:00,55.76,55.87,55.61,55.63,720486.0,54.0549,54.1615,53.9095,53.9289,720486.0
2021-10-07 10:40:00,55.63,56.15,55.62,56.14,768744.0,53.9289,54.433,53.9192,54.4233,768744.0
2021-10-07 10:50:00,56.14,56.14,55.89,55.97,683892.0,54.4233,54.4233,54.1809,54.2585,683892.0
2021-10-07 11:00:00,55.97,56.12,55.96,56.11,843270.0,54.2585,54.4039,54.2488,54.3942,843270.0
2021-10-07 11:10:00,56.11,56.15,55.94,56.01,817182.0,54.3942,54.433,54.2294,54.2973,817182.0
2021-10-07 11:20:00,56.02,56.31,56.02,56.26,774735.0,54.307,54.5881,54.307,54.5396,774735.0
2021-10-07 11:30:00,56.27,56.36,56.13,56.36,827529.0,54.5493,54.6366,54.4136,54.6366,827529.0
2021-10-07 11:40:00,56.35,56.42,56.27,56.39,476324.0,54.6269,54.6947,54.5493,54.6656,476324.0
2021-10-07 11:50:00,56.39,56.49,56.35,56.44,732768.0,54.6656,54.7626,54.6269,54.7141,732768.0
2021-10-07 12:00:00,56.44,56.62,56.41,56.47,790759.0,54.7141,54.8886,54.685,54.7432,790759.0
2021-10-07 12:10:00,56.47,56.67,56.43,56.65,489940.0,54.7432,54.9371,54.7044,54.9177,489940.0
2021-10-07 12:20:00,56.65,56.74,56.53,56.54,517475.0,54.9177,55.0049,54.8014,54.8111,517475.0
2021-10-07 12:30:00,56.53,56.57,56.41,56.57,443271.0,54.8014,54.8401,54.685,54.8401,443271.0
2021-10-07 12:40:00,56.57,56.64,56.29,56.36,1006945.0,54.8401,54.908,54.5687,54.6366,1006945.0
2021-10-07 12:50:00,56.36,56.46,56.23,56.42,813363.0,54.6366,54.7335,54.5105,54.6947,813363.0
2021-10-07 13:00:00,56.42,56.42,56.23,56.31,540240.0,54.6947,54.6947,54.5105,54.5881,540240.0
2021-10-07 13:10:00,56.3,56.44,56.29,56.44,313768.0,54.5784,54.7141,54.5687,54.7141,313768.0
2021-10-07 13:20:00,56.44,56.49,56.34,56.4,412613.0,54.7141,54.7626,54.6172,54.6753,412613.0
2021-10-07 13:30:00,56.39,56.41,56.28,56.38,332321.0,54.6656,54.685,54.559,54.656,332321.0
2021-10-07 13:40:00,56.37,56.52,56.37,56.4,401913.0,54.6463,54.7917,54.6463,54.6753,401913.0
2021-10-07 13:50:00,56.4,56.5,56.36,56.42,346007.0,54.6753,54.7723,54.6366,54.6947,346007.0
2021-10-07 14:00:00,56.41,56.45,56.29,56.34,489092.0,54.685,54.7238,54.5687,54.6172,489092.0
2021-10-07 14:10:00,56.34,56.47,56.31,56.42,320817.0,54.6172,54.7432,54.5881,54.6947,320817.0
2021-10-07 14:20:00,56.42,56.45,56.31,56.35,414609.0,54.6947,54.7238,54.5881,54.6269,414609.0
2021-10-07 14:30:00,56.35,56.36,56.23,56.29,293901.0,54.6269,54.6366,54.5105,54.5687,293901.0
2021-10-07 14:40:00,56.29,56.31,56.22,56.23,501213.0,54.5687,54.5881,54.5008,54.5105,501213.0
2021-10-07 14:50:00,56.24,56.26,56.13,56.25,414931.0,54.5202,54.5396,54.4136,54.5299,414931.0
2021-10-07 15:00:00,56.24,56.48,56.21,56.46,612402.0,54.5202,54.7529,54.4912,54.7335,612402.0
2021-10-07 15:10:00,56.46,56.61,56.4,56.55,690149.0,54.7335,54.8789,54.6753,54.8208,690149.0
2021-10-07 15:20:00,56.55,56.58,56.44,56.56,388577.0,54.8208,54.8498,54.7141,54.8304,388577.0
2021-10-07 15:30:00,56.55,56.61,56.49,56.51,743160.0,54.8208,54.8789,54.7626,54.782,743160.0
2021-10-07 15:40:00,56.52,56.56,56.42,56.54,854289.0,54.7917,54.8304,54.6947,54.8111,854289.0
2021-10-07 15:50:00,56.53,56.54,56.44,56.45,1296909.0,54.8014,54.8111,54.7141,54.7238,1296909.0
2021-10-08 09:30:00,56.54,56.88,56.38,56.88,1344863.0,54.8111,55.1407,54.656,55.1407,1344863.0
2021-10-08 09:40:00,56.89,57.64,56.89,57.61,1566580.0,55.1504,55.8774,55.1504,55.8483,1566580.0
2021-10-08 09:50:00,57.62,58.03,57.54,57.9,1720482.0,55.858,56.2555,55.7805,56.1295,1720482.0
2021-10-08 10:00:00,57.89,58.37,57.88,58.37,1728300.0,56.1198,56.5851,56.1101,56.5851,1728300.0
2021-10-08 10:10:00,58.36,58.5,58.27,58.35,1238086.0,56.5754,56.7111,56.4882,56.5657,1238086.0
2021-10-08 10:20:00,58.35,58.75,58.18,58.72,1292095.0,56.5657,56.9535,56.4009,56.9244,1292095.0
2021-10-08 10:30:00,58.72,59.07,58.71,58.99,1233763.0,56.9244,57.2637,56.9147,57.1861,1233763.0
2021-10-08 10:40:00,58.99,59.05,58.69,59.04,1341314.0,57.1861,57.2443,56.8953,57.2346,1341314.0
2021-10-08 10:50:00,59.04,59.21,58.98,59.08,1192125.0,57.2346,57.3994,57.1764,57.2734,1192125.0
2021-10-08 11:00:00,59.08,59.15,58.72,58.85,1083941.0,57.2734,57.3412,56.9244,57.0504,1083941.0
2021-10-08 11:10:00,58.84,59.02,58.76,58.99,554789.0,57.0407,57.2152,56.9632,57.1861,554789.0
2021-10-08 11:20:00,58.98,59.06,58.88,58.94,476450.0,57.1764,57.254,57.0795,57.1377,476450.0
2021-10-08 11:30:00,58.94,59.05,58.79,58.82,450932.0,57.1377,57.2443,56.9923,57.0213,450932.0
2021-10-08 11:40:00,58.81,58.87,58.71,58.76,595512.0,57.0116,57.0698,56.9147,56.9632,595512.0
2021-10-08 11:50:00,58.76,58.83,58.54,58.54,978568.0,56.9632,57.031,56.7499,56.7499,978568.0
2021-10-08 12:00:00,58.54,58.71,58.47,58.68,753203.0,56.7499,56.9147,56.682,56.8856,753203.0
2021-10-08 12:10:00,58.69,58.71,58.42,58.44,559046.0,56.8953,56.9147,56.6336,56.653,559046.0
2021-10-08 12:20:00,58.45,58.45,58.27,58.34,692384.0,56.6627,56.6627,56.4882,56.556,692384.0
2021-10-08 12:30:00,58.34,58.39,58.24,58.33,949624.0,56.556,56.6045,56.4591,56.5463,949624.0
2021-10-08 12:40:00,58.33,58.57,58.32,58.57,575716.0,56.5463,56.779,56.5366,56.779,575716.0
2021-10-08 12:50:00,58.57,58.66,58.49,58.55,323813.0,56.779,56.8662,56.7014,56.7596,323813.0
2021-10-08 13:00:00,58.55,58.67,58.33,58.36,430454.0,56.7596,56.8759,56.5463,56.5754,430454.0
2021-10-08 13:10:00,58.35,58.38,58.16,58.17,416308.0,56.5657,56.5948,56.3815,56.3912,416308.0
2021-10-08 13:20:00,58.17,58.28,58.05,58.23,709771.0,56.3912,56.4979,56.2749,56.4494,709771.0
2021-10-08 13:30:00,58.23,58.36,58.21,58.23,271728.0,56.4494,56.5754,56.43,56.4494,271728.0
2021-10-08 13:40:00,58.23,58.31,58.14,58.29,250241.0,56.4494,56.5269,56.3621,56.5075,250241.0
2021-10-08 13:50:00,58.28,58.38,58.21,58.33,409026.0,56.4979,56.5948,56.43,56.5463,409026.0
2021-10-08 14:00:00,58.34,58.48,58.33,58.44,262518.0,56.556,56.6917,56.5463,56.653,262518.0
2021-10-08 14:10:00,58.44,58.48,58.35,58.42,228544.0,56.653,56.6917,56.5657,56.6336,228544.0
2021-10-08 14:20:00,58.43,58.54,58.43,58.53,214737.0,56.6433,56.7499,56.6433,56.7402,214737.0
2021-10-08 14:30:00,58.53,58.59,58.49,58.55,262469.0,56.7402,56.7984,56.7014,56.7596,262469.0
2021-10-08 14:40:00,58.55,58.62,58.54,58.55,284098.0,56.7596,56.8275,56.7499,56.7596,284098.0
2021-10-08 14:50:00,58.54,58.61,58.52,58.61,241689.0,56.7499,56.8178,56.7305,56.8178,241689.0
2021-10-08 15:00:00,58.61,58.65,58.57,58.59,318063.0,56.8178,56.8565,56.779,56.7984,318063.0
2021-10-08 15:10:00,58.58,58.61,58.48,58.56,246929.0,56.7887,56.8178,56.6917,56.7693,246929.0
2021-10-08 15:20:00,58.55,58.79,58.51,58.77,610694.0,56.7596,56.9923,56.7208,56.9729,610694.0
2021-10-08 15:30:00,58.77,58.81,58.66,58.71,573786.0,56.9729,57.0116,56.8662,56.9147,573786.0
2021-10-08 15:40:00,58.71,58.76,58.65,58.73,582752.0,56.9147,56.9632,56.8565,56.9341,582752.0
2021-10-08 15:50:00,58.72,58.73,58.47,58.57,2202291.0,56.9244,56.9341,56.682,56.779,2202291.0
2021-10-11 09:30:00,58.79,58.96,57.77,58.03,1676708.0,56.9923,57.1571,56.0034,56.2555,1676708.0
2021-10-11 09:40:00,58.01,58.73,57.97,58.57,873724.0,56.2361,56.9341,56.1973,56.779,873724.0
2021-10-11 09:50:00,58.58,58.97,58.56,58.81,827850.0,56.7887,57.1668,56.7693,57.0116,827850.0
2021-10-11 10:00:00,58.82,58.98,58.7,58.84,1005557.0,57.0213,57.1764,56.905,57.0407,1005557.0
2021-10-11 10:10:00,58.83,59.11,58.8,59.1,524265.0,57.031,57.3025,57.002,57.2928,524265.0
2021-10-11 10:20:00,59.11,59.29,58.99,59.03,518860.0,57.3025,57.477,57.1861,57.2249,518860.0
2021-10-11 10:30:00,59.02,59.35,59.01,59.28,541804.0,57.2152,57.5351,57.2055,57.4673,541804.0
2021-10-11 10:40:00,59.29,59.3,59.01,59.09,329901.0,57.477,57.4867,57.2055,57.2831,329901.0
2021-10-11 10:50:00,59.08,59.19,59.05,59.11,272839.0,57.2734,57.38,57.2443,57.3025,272839.0
2021-10-11 11:00:00,59.1,59.1,58.85,58.94,300468.0,57.2928,57.2928,57.0504,57.1377,300468.0
2021-10-11 11:10:00,58.93,59.1,58.92,58.99,191399.0,57.128,57.2928,57.1183,57.1861,191399.0
2021-10-11 11:20:00,58.99,59.13,58.95,59.1,315592.0,57.1861,57.3219,57.1474,57.2928,315592.0
2021-10-11 11:30:00,59.1,59.3,59.07,59.17,351368.0,57.2928,57.4867,57.2637,57.3606,351368.0
2021-10-11 11:40:00,59.17,59.27,59.15,59.2,220877.0,57.3606,57.4576,57.3412,57.3897,220877.0
2021-10-11 11:50:00,59.21,59.23,59.16,59.17,159042.0,57.3994,57.4188,57.3509,57.3606,159042.0
2021-10-11 12:00:00,59.17,59.19,58.93,58.97,281110.0,57.3606,57.38,57.128,57.1668,281110.0
2021-10-11 12:10:00,58.97,58.97,58.7,58.71,286827.0,57.1668,57.1668,56.905,56.9147,286827.0
2021-10-11 12:20:00,58.72,58.8,58.69,58.75,210834.0,56.9244,57.002,56.8953,56.9535,210834.0
2021-10-11 12:30:00,58.76,58.79,58.58,58.65,210775.0,56.9632,56.9923,56.7887,56.8565,210775.0
2021-10-11 12:40:00,58.65,58.75,58.6,58.63,210801.0,56.8565,56.9535,56.8081,56.8372,210801.0
2021-10-11 12:50:00,58.62,58.63,58.5,58.51,350082.0,56.8275,56.8372,56.7111,56.7208,350082.0
2021-10-11 13:00:00,58.52,58.52,58.29,58.39,423748.0,56.7305,56.7305,56.5075,56.6045,423748.0
2021-10-11 13:10:00,58.39,58.46,58.22,58.26,244283.0,56.6045,56.6723,56.4397,56.4785,244283.0
2021-10-11 13:20:00,58.26,58.3,58.05,58.16,339045.0,56.4785,56.5172,56.2749,56.3815,339045.0
2021-10-11 13:30:00,58.16,58.4,58.16,58.35,269702.0,56.3815,56.6142,56.3815,56.5657,269702.0
2021-10-11 13:40:00,58.34,58.4,58.25,58.3,130948.0,56.556,56.6142,56.4688,56.5172,130948.0
2021-10-11 13:50:00,58.3,58.36,58.25,58.28,177534.0,56.5172,56.5754,56.4688,56.4979,177534.0
2021-10-11 14:00:00,58.29,58.37,58.27,58.35,100335.0,56.5075,56.5851,56.4882,56.5657,100335.0
2021-10-11 14:10:00,58.36,58.48,58.36,58.41,166125.0,56.5754,56.6917,56.5754,56.6239,166125.0
2021-10-11 14:20:00,58.41,58.44,58.32,58.4,181424.0,56.6239,56.653,56.5366,56.6142,181424.0
2021-10-11 14:30:00,58.39,58.49,58.38,58.44,116376.0,56.6045,56.7014,56.5948,56.653,116376.0
2021-10-11 14:40:00,58.43,58.59,58.4,58.55,343964.0,56.6433,56.7984,56.6142,56.7596,343964.0
2021-10-11 14:50:00,58.54,58.62,58.47,58.58,169273.0,56.7499,56.8275,56.682,56.7887,169273.0
2021-10-11 15:00:00,58.58,58.65,58.51,58.58,200980.0,56.7887,56.8565,56.7208,56.7887,200980.0
2021-10-11 15:10:00,58.59,58.63,58.56,58.56,148577.0,56.7984,56.8372,56.7693,56.7693,148577.0
2021-10-11 15:20:00,58.57,58.61,58.51,58.52,302672.0,56.779,56.8178,56.7208,56.7305,302672.0
2021-10-11 15:30:00,58.52,58.58,58.49,58.51,261736.0,56.7305,56.7887,56.7014,56.7208,261736.0
2021-10-11 15:40:00,58.5,58.51,58.26,58.28,628952.0,56.7111,56.7208,56.4785,56.4979,628952.0
2021-10-11 15:50:00,58.28,58.33,58.08,58.1,1254239.0,56.4979,56.5463,56.304,56.3234,1254239.0
2021-10-12 09:30:00,58.52,58.83,57.86,58.65,1072433.0,56.7305,57.031,56.0907,56.8565,1072433.0
2021-10-12 09:40:00,58.65,58.78,58.1,58.34,526932.0,56.8565,56.9826,56.3234,56.556,526932.0
2021-10-12 09:50:00,58.33,58.69,58.29,58.48,534445.0,56.5463,56.8953,56.5075,56.6917,534445.0
2021-10-12 10:00:00,58.47,58.86,58.46,58.71,491555.0,56.682,57.0601,56.6723,56.9147,491555.0
2021-10-12 10:10:00,58.71,58.78,58.28,58.45,372305.0,56.9147,56.9826,56.4979,56.6627,372305.0
2021-10-12 10:20:00,58.45,58.6,58.27,58.57,500105.0,56.6627,56.8081,56.4882,56.779,500105.0
2021-10-12 10:30:00,58.57,58.94,58.49,58.91,482935.0,56.779,57.1377,56.7014,57.1086,482935.0
2021-10-12 10:40:00,58.9,59.0,58.84,58.96,299577.0,57.0989,57.1958,57.0407,57.1571,299577.0
2021-10-12 10:50:00,58.97,59.18,58.95,58.97,597683.0,57.1668,57.3703,57.1474,57.1668,597683.0
2021-10-12 11:00:00,58.98,59.11,58.87,59.08,356251.0,57.1764,57.3025,57.0698,57.2734,356251.0
2021-10-12 11:10:00,59.1,59.1,58.95,59.07,202036.0,57.2928,57.2928,57.1474,57.2637,202036.0
2021-10-12 11:20:00,59.07,59.19,58.93,59.0,393093.0,57.2637,57.38,57.128,57.1958,393093.0
2021-10-12 11:30:00,59.0,59.02,58.82,58.98,307276.0,57.1958,57.2152,57.0213,57.1764,307276.0
2021-10-12 11:40:00,58.97,59.01,58.91,59.01,200781.0,57.1668,57.2055,57.1086,57.2055,200781.0
2021-10-12 11:50:00,59.01,59.25,59.01,59.23,644837.0,57.2055,57.4382,57.2055,57.4188,644837.0
2021-10-12 12:00:00,59.23,59.32,59.15,59.3,488764.0,57.4188,57.5061,57.3412,57.4867,488764.0
2021-10-12 12:10:00,59.31,59.33,59.01,59.08,264289.0,57.4964,57.5157,57.2055,57.2734,264289.0
2021-10-12 12:20:00,59.08,59.15,59.05,59.1,134946.0,57.2734,57.3412,57.2443,57.2928,134946.0
2021-10-12 12:30:00,59.1,59.11,58.85,58.91,231120.0,57.2928,57.3025,57.0504,57.1086,231120.0
2021-10-12 12:40:00,58.91,58.99,58.89,58.91,174093.0,57.1086,57.1861,57.0892,57.1086,174093.0
2021-10-12 12:50:00,58.9,59.1,58.81,59.09,392266.0,57.0989,57.2928,57.0116,57.2831,392266.0
2021-10-12 13:00:00,59.08,59.09,58.94,58.96,354109.0,57.2734,57.2831,57.1377,57.1571,354109.0
2021-10-12 13:10:00,58.96,59.04,58.95,59.03,144609.0,57.1571,57.2346,57.1474,57.2249,144609.0
2021-10-12 13:20:00,59.03,59.04,58.89,58.93,148610.0,57.2249,57.2346,57.0892,57.128,148610.0
2021-10-12 13:30:00,58.93,59.03,58.91,59.02,93874.0,57.128,57.2249,57.1086,57.2152,93874.0
2021-10-12 13:40:00,59.02,59.08,59.0,59.04,193120.0,57.2152,57.2734,57.1958,57.2346,193120.0
2021-10-12 13:50:00,59.04,59.14,58.96,59.01,205149.0,57.2346,57.3316,57.1571,57.2055,205149.0
2021-10-12 14:00:00,59.0,59.06,58.98,59.04,130976.0,57.1958,57.254,57.1764,57.2346,130976.0
2021-10-12 14:10:00,59.04,59.11,59.02,59.05,160818.0,57.2346,57.3025,57.2152,57.2443,160818.0
2021-10-12 14:20:00,59.05,59.17,59.01,59.03,293225.0,57.2443,57.3606,57.2055,57.2249,293225.0
2021-10-12 14:30:00,59.02,59.06,58.93,58.98,170307.0,57.2152,57.254,57.128,57.1764,170307.0
2021-10-12 14:40:00,58.98,59.02,58.95,58.99,167519.0,57.1764,57.2152,57.1474,57.1861,167519.0
2021-10-12 14:50:00,58.99,59.05,58.94,58.95,208256.0,57.1861,57.2443,57.1377,57.1474,208256.0
2021-10-12 15:00:00,58.96,58.99,58.82,58.86,271823.0,57.1571,57.1861,57.0213,57.0601,271823.0
2021-10-12 15:10:00,58.86,58.9,58.79,58.85,180021.0,57.0601,57.0989,56.9923,57.0504,180021.0
2021-10-12 15:20:00,58.85,58.9,58.79,58.84,201295.0,57.0504,57.0989,56.9923,57.0407,201295.0
2021-10-12 15:30:00,58.84,59.01,58.83,58.98,276999.0,57.0407,57.2055,57.031,57.1764,276999.0
2021-10-12 15:40:00,58.98,58.99,58.76,58.8,412250.0,57.1764,57.1861,56.9632,57.002,412250.0
2021-10-12 15:50:00,58.82,58.99,58.77,58.95,731161.0,57.0213,57.1861,56.9729,57.1474,731161.0
2021-10-13 09:30:00,58.94,58.94,58.07,58.44,851867.0,57.1377,57.1377,56.2943,56.653,851867.0
2021-10-13 09:40:00,58.44,58.45,57.49,57.5,1260326.0,56.653,56.6627,55.732,55.7417,1260326.0
2021-10-13 09:50:00,57.5,57.58,57.33,57.49,791944.0,55.7417,55.8193,55.5769,55.732,791944.0
2021-10-13 10:00:00,57.48,57.53,57.27,57.34,415004.0,55.7223,55.7708,55.5187,55.5866,415004.0
2021-10-13 10:10:00,57.34,57.57,57.08,57.55,1005596.0,55.5866,55.8096,55.3345,55.7902,1005596.0
2021-10-13 10:20:00,57.56,57.6,57.37,57.41,297843.0,55.7999,55.8386,55.6157,55.6545,297843.0
2021-10-13 10:30:00,57.4,57.69,57.35,57.62,339958.0,55.6448,55.9259,55.5963,55.858,339958.0
2021-10-13 10:40:00,57.63,57.76,57.56,57.76,274479.0,55.8677,55.9938,55.7999,55.9938,274479.0
2021-10-13 10:50:00,57.76,57.87,57.64,57.79,345556.0,55.9938,56.1004,55.8774,56.0228,345556.0
2021-10-13 11:00:00,57.79,58.22,57.78,58.14,453194.0,56.0228,56.4397,56.0131,56.3621,453194.0
2021-10-13 11:10:00,58.15,58.24,57.91,57.93,365129.0,56.3718,56.4591,56.1392,56.1586,365129.0
2021-10-13 11:20:00,57.92,57.99,57.86,57.97,219246.0,56.1489,56.2167,56.0907,56.1973,219246.0
2021-10-13 11:30:00,57.98,58.0,57.88,57.93,145381.0,56.207,56.2264,56.1101,56.1586,145381.0
2021-10-13 11:40:00,57.93,58.12,57.92,58.11,208790.0,56.1586,56.3427,56.1489,56.3331,208790.0
2021-10-13 11:50:00,58.11,58.12,57.98,58.07,209385.0,56.3331,56.3427,56.207,56.2943,209385.0
2021-10-13 12:00:00,58.08,58.11,58.05,58.09,118750.0,56.304,56.3331,56.2749,56.3137,118750.0
2021-10-13 12:10:00,58.09,58.15,58.03,58.07,112397.0,56.3137,56.3718,56.2555,56.2943,112397.0
2021-10-13 12:20:00,58.08,58.21,58.04,58.21,193323.0,56.304,56.43,56.2652,56.43,193323.0
2021-10-13 12:30:00,58.21,58.21,58.1,58.17,98150.0,56.43,56.43,56.3234,56.3912,98150.0
2021-10-13 12:40:00,58.18,58.23,57.99,58.0,152011.0,56.4009,56.4494,56.2167,56.2264,152011.0
2021-10-13 12:50:00,58.01,58.03,57.89,58.01,201866.0,56.2361,56.2555,56.1198,56.2361,201866.0
2021-10-13 13:00:00,58.01,58.07,57.97,58.01,120070.0,56.2361,56.2943,56.1973,56.2361,120070.0
2021-10-13 13:10:00,58.01,58.05,57.96,58.02,146299.0,56.2361,56.2749,56.1876,56.2458,146299.0
2021-10-13 13:20:00,58.02,58.15,57.99,58.12,86433.0,56.2458,56.3718,56.2167,56.3427,86433.0
2021-10-13 13:30:00,58.12,58.24,58.09,58.2,199463.0,56.3427,56.4591,56.3137,56.4203,199463.0
2021-10-13 13:40:00,58.2,58.22,58.08,58.1,92433.0,56.4203,56.4397,56.304,56.3234,92433.0
2021-10-13 13:50:00,58.1,58.14,58.04,58.06,119001.0,56.3234,56.3621,56.2652,56.2846,119001.0
2021-10-13 14:00:00,58.06,58.22,57.94,57.99,294208.0,56.2846,56.4397,56.1683,56.2167,294208.0
2021-10-13 14:10:00,57.99,58.02,57.85,57.87,262973.0,56.2167,56.2458,56.081,56.1004,262973.0
2021-10-13 14:20:00,57.87,57.95,57.83,57.85,149528.0,56.1004,56.1779,56.0616,56.081,149528.0
2021-10-13 14:30:00,57.84,57.86,57.73,57.83,252185.0,56.0713,56.0907,55.9647,56.0616,252185.0
2021-10-13 14:40:00,57.83,57.83,57.73,57.79,180169.0,56.0616,56.0616,55.9647,56.0228,180169.0
2021-10-13 14:50:00,57.8,57.92,57.77,57.92,129099.0,56.0325,56.1489,56.0034,56.1489,129099.0
2021-10-13 15:00:00,57.91,58.06,57.88,58.06,191666.0,56.1392,56.2846,56.1101,56.2846,191666.0
2021-10-13 15:10:00,58.05,58.05,57.95,57.97,187344.0,56.2749,56.2749,56.1779,56.1973,187344.0
2021-10-13 15:20:00,57.97,57.99,57.88,57.92,192603.0,56.1973,56.2167,56.1101,56.1489,192603.0
2021-10-13 15:30:00,57.92,57.95,57.84,57.87,253828.0,56.1489,56.1779,56.0713,56.1004,253828.0
2021-10-13 15:40:00,57.87,57.9,57.71,57.77,394320.0,56.1004,56.1295,55.9453,56.0034,394320.0
2021-10-13 15:50:00,57.76,57.82,57.73,57.76,1081436.0,55.9938,56.0519,55.9647,55.9938,1081436.0
2021-10-14 09:30:00,58.1,58.29,57.89,57.89,549577.0,56.3234,56.5075,56.1198,56.1198,549577.0
2021-10-14 09:40:00,57.88,58.2,57.8,58.12,398403.0,56.1101,56.4203,56.0325,56.3427,398403.0
2021-10-14 09:50:00,58.12,58.12,57.83,57.94,299566.0,56.3427,56.3427,56.0616,56.1683,299566.0
2021-10-14 10:00:00,57.94,58.01,57.86,57.95,260139.0,56.1683,56.2361,56.0907,56.1779,260139.0
2021-10-14 10:10:00,57.96,58.1,57.93,58.05,231247.0,56.1876,56.3234,56.1586,56.2749,231247.0
2021-10-14 10:20:00,58.05,58.1,58.01,58.08,182953.0,56.2749,56.3234,56.2361,56.304,182953.0
2021-10-14 10:30:00,58.09,58.16,57.89,57.91,221048.0,56.3137,56.3815,56.1198,56.1392,221048.0
2021-10-14 10:40:00,57.91,57.93,57.79,57.87,260995.0,56.1392,56.1586,56.0228,56.1004,260995.0
2021-10-14 10:50:00,57.87,57.93,57.83,57.9,246219.0,56.1004,56.1586,56.0616,56.1295,246219.0
2021-10-14 11:00:00,57.89,57.9,57.56,57.6,382597.0,56.1198,56.1295,55.7999,55.8386,382597.0
2021-10-14 11:10:00,57.6,57.74,57.59,57.68,198023.0,55.8386,55.9744,55.829,55.9162,198023.0
2021-10-14 11:20:00,57.68,57.69,57.59,57.62,176454.0,55.9162,55.9259,55.829,55.858,176454.0
2021-10-14 11:30:00,57.63,57.79,57.58,57.79,219681.0,55.8677,56.0228,55.8193,56.0228,219681.0
2021-10-14 11:40:00,57.79,57.84,57.77,57.78,168066.0,56.0228,56.0713,56.0034,56.0131,168066.0
2021-10-14 11:50:00,57.79,57.81,57.68,57.73,181684.0,56.0228,56.0422,55.9162,55.9647,181684.0
2021-10-14 12:00:00,57.73,57.79,57.7,57.73,117776.0,55.9647,56.0228,55.9356,55.9647,117776.0
2021-10-14 12:10:00,57.73,57.78,57.69,57.7,139317.0,55.9647,56.0131,55.9259,55.9356,139317.0
2021-10-14 12:20:00,57.7,57.78,57.65,57.75,120212.0,55.9356,56.0131,55.8871,55.9841,120212.0
2021-10-14 12:30:00,57.76,57.79,57.7,57.76,75223.0,55.9938,56.0228,55.9356,55.9938,75223.0
2021-10-14 12:40:00,57.76,57.79,57.67,57.68,100904.0,55.9938,56.0228,55.9065,55.9162,100904.0
2021-10-14 12:50:00,57.67,57.7,57.66,57.69,121578.0,55.9065,55.9356,55.8968,55.9259,121578.0
2021-10-14 13:00:00,57.69,57.71,57.48,57.49,269893.0,55.9259,55.9453,55.7223,55.732,269893.0
2021-10-14 13:10:00,57.48,57.57,57.45,57.54,235727.0,55.7223,55.8096,55.6932,55.7805,235727.0
2021-10-14 13:20:00,57.55,57.6,57.51,57.6,142365.0,55.7902,55.8386,55.7514,55.8386,142365.0
2021-10-14 13:30:00,57.6,57.67,57.59,57.61,113569.0,55.8386,55.9065,55.829,55.8483,113569.0
2021-10-14 13:40:00,57.62,57.75,57.55,57.75,172544.0,55.858,55.9841,55.7902,55.9841,172544.0
2021-10-14 13:50:00,57.74,57.77,57.72,57.76,126452.0,55.9744,56.0034,55.955,55.9938,126452.0
2021-10-14 14:00:00,57.76,57.82,57.73,57.79,152661.0,55.9938,56.0519,55.9647,56.0228,152661.0
2021-10-14 14:10:00,57.78,57.84,57.78,57.83,132543.0,56.0131,56.0713,56.0131,56.0616,132543.0
2021-10-14 14:20:00,57.84,57.84,57.73,57.75,147329.0,56.0713,56.0713,55.9647,55.9841,147329.0
2021-10-14 14:30:00,57.76,57.83,57.74,57.83,159069.0,55.9938,56.0616,55.9744,56.0616,159069.0
2021-10-14 14:40:00,57.83,57.88,57.78,57.88,101753.0,56.0616,56.1101,56.0131,56.1101,101753.0
2021-10-14 14:50:00,57.88,57.92,57.86,57.9,135447.0,56.1101,56.1489,56.0907,56.1295,135447.0
2021-10-14 15:00:00,57.91,57.91,57.79,57.8,103176.0,56.1392,56.1392,56.0228,56.0325,103176.0
2021-10-14 15:10:00,57.8,57.81,57.65,57.69,172464.0,56.0325,56.0422,55.8871,55.9259,172464.0
2021-10-14 15:20:00,57.7,57.7,57.61,57.65,187117.0,55.9356,55.9356,55.8483,55.8871,187117.0
2021-10-14 15:30:00,57.66,57.69,57.6,57.63,258317.0,55.8968,55.9259,55.8386,55.8677,258317.0
2021-10-14 15:40:00,57.63,57.71,57.6,57.62,286140.0,55.8677,55.9453,55.8386,55.858,286140.0
2021-10-14 15:50:00,57.63,57.72,57.6,57.69,1085069.0,55.8677,55.955,55.8386,55.9259,1085069.0
2021-10-15 09:30:00,58.34,58.72,58.31,58.5,974023.0,56.556,56.9244,56.5269,56.7111,974023.0
2021-10-15 09:40:00,58.5,58.56,58.28,58.31,353497.0,56.7111,56.7693,56.4979,56.5269,353497.0
2021-10-15 09:50:00,58.3,58.44,58.26,58.4,233925.0,56.5172,56.653,56.4785,56.6142,233925.0
2021-10-15 10:00:00,58.41,58.53,58.33,58.52,265930.0,56.6239,56.7402,56.5463,56.7305,265930.0
2021-10-15 10:10:00,58.51,58.63,58.36,58.49,381683.0,56.7208,56.8372,56.5754,56.7014,381683.0
2021-10-15 10:20:00,58.5,58.52,58.18,58.21,328512.0,56.7111,56.7305,56.4009,56.43,328512.0
2021-10-15 10:30:00,58.22,58.44,58.19,58.34,225788.0,56.4397,56.653,56.4106,56.556,225788.0
2021-10-15 10:40:00,58.34,58.47,58.31,58.45,323788.0,56.556,56.682,56.5269,56.6627,323788.0
2021-10-15 10:50:00,58.44,58.45,58.24,58.3,220082.0,56.653,56.6627,56.4591,56.5172,220082.0
2021-10-15 11:00:00,58.3,58.43,58.29,58.32,223354.0,56.5172,56.6433,56.5075,56.5366,223354.0
2021-10-15 11:10:00,58.31,58.42,58.28,58.38,147752.0,56.5269,56.6336,56.4979,56.5948,147752.0
2021-10-15 11:20:00,58.39,58.45,58.35,58.37,203737.0,56.6045,56.6627,56.5657,56.5851,203737.0
2021-10-15 11:30:00,58.38,58.41,58.3,58.31,143244.0,56.5948,56.6239,56.5172,56.5269,143244.0
2021-10-15 11:40:00,58.3,58.34,58.28,58.3,114200.0,56.5172,56.556,56.4979,56.5172,114200.0
2021-10-15 11:50:00,58.3,58.38,58.22,58.32,214804.0,56.5172,56.5948,56.4397,56.5366,214804.0
2021-10-15 12:00:00,58.32,58.33,58.22,58.23,150921.0,56.5366,56.5463,56.4397,56.4494,150921.0
2021-10-15 12:10:00,58.23,58.29,58.14,58.18,136658.0,56.4494,56.5075,56.3621,56.4009,136658.0
2021-10-15 12:20:00,58.19,58.2,58.09,58.18,247561.0,56.4106,56.4203,56.3137,56.4009,247561.0
2021-10-15 12:30:00,58.18,58.22,58.14,58.17,138565.0,56.4009,56.4397,56.3621,56.3912,138565.0
2021-10-15 12:40:00,58.18,58.25,58.17,58.23,87307.0,56.4009,56.4688,56.3912,56.4494,87307.0
2021-10-15 12:50:00,58.23,58.3,58.21,58.26,129578.0,56.4494,56.5172,56.43,56.4785,129578.0
2021-10-15 13:00:00,58.26,58.3,58.22,58.27,114463.0,56.4785,56.5172,56.4397,56.4882,114463.0
2021-10-15 13:10:00,58.27,58.28,58.19,58.21,99230.0,56.4882,56.4979,56.4106,56.43,99230.0
2021-10-15 13:20:00,58.21,58.23,58.17,58.18,130834.0,56.43,56.4494,56.3912,56.4009,130834.0
2021-10-15 13:30:00,58.18,58.26,58.17,58.22,97760.0,56.4009,56.4785,56.3912,56.4397,97760.0
2021-10-15 13:40:00,58.23,58.32,58.18,58.28,175124.0,56.4494,56.5366,56.4009,56.4979,175124.0
2021-10-15 13:50:00,58.28,58.29,58.24,58.27,90629.0,56.4979,56.5075,56.4591,56.4882,90629.0
2021-10-15 14:00:00,58.27,58.33,58.25,58.32,121984.0,56.4882,56.5463,56.4688,56.5366,121984.0
2021-10-15 14:10:00,58.32,58.34,58.28,58.3,88417.0,56.5366,56.556,56.4979,56.5172,88417.0
2021-10-15 14:20:00,58.3,58.4,58.3,58.37,116930.0,56.5172,56.6142,56.5172,56.5851,116930.0
2021-10-15 14:30:00,58.37,58.4,58.31,58.34,106186.0,56.5851,56.6142,56.5269,56.556,106186.0
2021-10-15 14:40:00,58.34,58.34,58.19,58.23,263268.0,56.556,56.556,56.4106,56.4494,263268.0
2021-10-15 14:50:00,58.23,58.23,58.12,58.18,184765.0,56.4494,56.4494,56.3427,56.4009,184765.0
2021-10-15 15:00:00,58.18,58.21,58.08,58.11,167423.0,56.4009,56.43,56.304,56.3331,167423.0
2021-10-15 15:10:00,58.1,58.17,58.09,58.11,176135.0,56.3234,56.3912,56.3137,56.3331,176135.0
2021-10-15 15:20:00,58.11,58.23,58.09,58.21,214739.0,56.3331,56.4494,56.3137,56.43,214739.0
2021-10-15 15:30:00,58.21,58.22,58.12,58.16,265102.0,56.43,56.4397,56.3427,56.3815,265102.0
2021-10-15 15:40:00,58.16,58.16,58.02,58.03,387368.0,56.3815,56.3815,56.2458,56.2555,387368.0
2021-10-15 15:50:00,58.03,58.09,57.97,58.0,1050045.0,56.2555,56.3137,56.1973,56.2264,1050045.0
2021-10-18 09:30:00,57.41,57.57,57.02,57.42,691735.0,55.6545,55.8096,55.2764,55.6642,691735.0
2021-10-18 09:40:00,57.42,57.58,57.3,57.36,345161.0,55.6642,55.8193,55.5478,55.606,345161.0
2021-10-18 09:50:00,57.35,57.5,57.21,57.28,309311.0,55.5963,55.7417,55.4606,55.5284,309311.0
2021-10-18 10:00:00,57.29,57.46,57.27,57.4,234006.0,55.5381,55.7029,55.5187,55.6448,234006.0
2021-10-18 10:10:00,57.4,57.43,57.13,57.22,322473.0,55.6448,55.6738,55.383,55.4703,322473.0
2021-10-18 10:20:00,57.22,57.54,57.19,57.54,264487.0,55.4703,55.7805,55.4412,55.7805,264487.0
2021-10-18 10:30:00,57.54,57.57,57.31,57.39,341127.0,55.7805,55.8096,55.5575,55.6351,341127.0
2021-10-18 10:40:00,57.38,57.38,57.19,57.21,423813.0,55.6254,55.6254,55.4412,55.4606,423813.0
2021-10-18 10:50:00,57.21,57.23,57.02,57.21,435414.0,55.4606,55.48,55.2764,55.4606,435414.0
2021-10-18 11:00:00,57.21,57.27,57.17,57.22,312639.0,55.4606,55.5187,55.4218,55.4703,312639.0
2021-10-18 11:10:00,57.22,57.23,57.12,57.17,229413.0,55.4703,55.48,55.3733,55.4218,229413.0
2021-10-18 11:20:00,57.17,57.27,57.15,57.19,213962.0,55.4218,55.5187,55.4024,55.4412,213962.0
2021-10-18 11:30:00,57.19,57.22,57.12,57.16,187292.0,55.4412,55.4703,55.3733,55.4121,187292.0
2021-10-18 11:40:00,57.16,57.22,57.13,57.15,199662.0,55.4121,55.4703,55.383,55.4024,199662.0
2021-10-18 11:50:00,57.15,57.26,57.12,57.22,246443.0,55.4024,55.509,55.3733,55.4703,246443.0
2021-10-18 12:00:00,57.21,57.24,57.17,57.21,149754.0,55.4606,55.4897,55.4218,55.4606,149754.0
2021-10-18 12:10:00,57.21,57.29,57.19,57.28,167818.0,55.4606,55.5381,55.4412,55.5284,167818.0
2021-10-18 12:20:00,57.29,57.33,57.22,57.26,193417.0,55.5381,55.5769,55.4703,55.509,193417.0
2021-10-18 12:30:00,57.26,57.27,57.2,57.22,68416.0,55.509,55.5187,55.4509,55.4703,68416.0
2021-10-18 12:40:00,57.22,57.25,57.18,57.19,78027.0,55.4703,55.4993,55.4315,55.4412,78027.0
2021-10-18 12:50:00,57.18,57.21,57.13,57.2,115380.0,55.4315,55.4606,55.383,55.4509,115380.0
2021-10-18 13:00:00,57.2,57.22,57.09,57.1,170898.0,55.4509,55.4703,55.3442,55.3539,170898.0
2021-10-18 13:10:00,57.1,57.1,57.04,57.1,125254.0,55.3539,55.3539,55.2958,55.3539,125254.0
2021-10-18 13:20:00,57.1,57.18,57.06,57.16,160077.0,55.3539,55.4315,55.3152,55.4121,160077.0
2021-10-18 13:30:00,57.16,57.17,57.08,57.11,95294.0,55.4121,55.4218,55.3345,55.3636,95294.0
2021-10-18 13:40:00,57.11,57.12,57.07,57.09,134948.0,55.3636,55.3733,55.3249,55.3442,134948.0
2021-10-18 13:50:00,57.09,57.15,57.07,57.08,115132.0,55.3442,55.4024,55.3249,55.3345,115132.0
2021-10-18 14:00:00,57.09,57.09,57.01,57.06,139512.0,55.3442,55.3442,55.2667,55.3152,139512.0
2021-10-18 14:10:00,57.07,57.07,57.02,57.05,156955.0,55.3249,55.3249,55.2764,55.3055,156955.0
2021-10-18 14:20:00,57.05,57.05,56.98,57.0,300451.0,55.3055,55.3055,55.2376,55.257,300451.0
2021-10-18 14:30:00,57.0,57.01,56.85,56.93,378454.0,55.257,55.2667,55.1116,55.1891,378454.0
2021-10-18 14:40:00,56.93,57.0,56.9,56.92,192823.0,55.1891,55.257,55.1601,55.1794,192823.0
2021-10-18 14:50:00,56.92,56.97,56.84,56.88,164783.0,55.1794,55.2279,55.1019,55.1407,164783.0
2021-10-18 15:00:00,56.88,57.0,56.85,57.0,181571.0,55.1407,55.257,55.1116,55.257,181571.0
2021-10-18 15:10:00,57.0,57.04,56.92,56.98,138868.0,55.257,55.2958,55.1794,55.2376,138868.0
2021-10-18 15:20:00,56.98,57.02,56.94,56.95,224561.0,55.2376,55.2764,55.1988,55.2085,224561.0
2021-10-18 15:30:00,56.96,57.07,56.94,57.07,258671.0,55.2182,55.3249,55.1988,55.3249,258671.0
2021-10-18 15:40:00,57.07,57.08,56.94,56.97,376398.0,55.3249,55.3345,55.1988,55.2279,376398.0
2021-10-18 15:50:00,56.97,57.06,56.88,56.88,878884.0,55.2279,55.3152,55.1407,55.1407,878884.0
2021-10-19 09:30:00,57.0,57.06,56.73,56.88,612102.0,55.257,55.3152,54.9953,55.1407,612102.0
2021-10-19 09:40:00,56.87,57.0,56.76,56.81,253273.0,55.131,55.257,55.0243,55.0728,253273.0
2021-10-19 09:50:00,56.8,56.95,56.79,56.87,289043.0,55.0631,55.2085,55.0534,55.131,289043.0
2021-10-19 10:00:00,56.87,56.95,56.78,56.86,206123.0,55.131,55.2085,55.0437,55.1213,206123.0
2021-10-19 10:10:00,56.87,57.01,56.8,57.01,211209.0,55.131,55.2667,55.0631,55.2667,211209.0
2021-10-19 10:20:00,57.01,57.01,56.81,56.84,257492.0,55.2667,55.2667,55.0728,55.1019,257492.0
2021-10-19 10:30:00,56.84,56.87,56.74,56.79,181323.0,55.1019,55.131,55.0049,55.0534,181323.0
2021-10-19 10:40:00,56.79,56.8,56.63,56.69,295968.0,55.0534,55.0631,54.8983,54.9565,295968.0
2021-10-19 10:50:00,56.7,56.82,56.68,56.76,207497.0,54.9662,55.0825,54.9468,55.0243,207497.0
2021-10-19 11:00:00,56.76,56.81,56.72,56.78,198841.0,55.0243,55.0728,54.9856,55.0437,198841.0
2021-10-19 11:10:00,56.78,56.85,56.76,56.77,192997.0,55.0437,55.1116,55.0243,55.034,192997.0
2021-10-19 11:20:00,56.77,56.81,56.72,56.73,222579.0,55.034,55.0728,54.9856,54.9953,222579.0
2021-10-19 11:30:00,56.74,56.75,56.68,56.72,132378.0,55.0049,55.0146,54.9468,54.9856,132378.0
2021-10-19 11:40:00,56.71,56.83,56.71,56.83,151734.0,54.9759,55.0922,54.9759,55.0922,151734.0
2021-10-19 11:50:00,56.83,56.9,56.81,56.88,183504.0,55.0922,55.1601,55.0728,55.1407,183504.0
2021-10-19 12:00:00,56.88,56.92,56.84,56.86,220811.0,55.1407,55.1794,55.1019,55.1213,220811.0
2021-10-19 12:10:00,56.86,56.9,56.78,56.78,187517.0,55.1213,55.1601,55.0437,55.0437,187517.0
2021-10-19 12:20:00,56.79,56.79,56.65,56.69,230189.0,55.0534,55.0534,54.9177,54.9565,230189.0
2021-10-19 12:30:00,56.69,56.82,56.63,56.8,326785.0,54.9565,55.0825,54.8983,55.0631,326785.0
2021-10-19 12:40:00,56.79,56.81,56.74,56.79,212531.0,55.0534,55.0728,55.0049,55.0534,212531.0
2021-10-19 12:50:00,56.8,56.83,56.76,56.83,141578.0,55.0631,55.0922,55.0243,55.0922,141578.0
2021-10-19 13:00:00,56.83,56.85,56.74,56.8,134033.0,55.0922,55.1116,55.0049,55.0631,134033.0
2021-10-19 13:10:00,56.8,56.82,56.78,56.79,98011.0,55.0631,55.0825,55.0437,55.0534,98011.0
2021-10-19 13:20:00,56.79,56.8,56.72,56.77,118046.0,55.0534,55.0631,54.9856,55.034,118046.0
2021-10-19 13:30:00,56.77,56.9,56.75,56.87,126512.0,55.034,55.1601,55.0146,55.131,126512.0
2021-10-19 13:40:00,56.88,56.88,56.79,56.8,143210.0,55.1407,55.1407,55.0534,55.0631,143210.0
2021-10-19 13:50:00,56.79,56.83,56.77,56.8,90794.0,55.0534,55.0922,55.034,55.0631,90794.0
2021-10-19 14:00:00,56.8,56.82,56.73,56.74,97708.0,55.0631,55.0825,54.9953,55.0049,97708.0
2021-10-19 14:10:00,56.73,56.76,56.67,56.69,153512.0,54.9953,55.0243,54.9371,54.9565,153512.0
2021-10-19 14:20:00,56.69,56.69,56.61,56.62,183606.0,54.9565,54.9565,54.8789,54.8886,183606.0
2021-10-19 14:30:00,56.63,56.65,56.53,56.59,275302.0,54.8983,54.9177,54.8014,54.8595,275302.0
2021-10-19 14:40:00,56.6,56.7,56.55,56.69,170909.0,54.8692,54.9662,54.8208,54.9565,170909.0
2021-10-19 14:50:00,56.7,56.77,56.62,56.73,171218.0,54.9662,55.034,54.8886,54.9953,171218.0
2021-10-19 15:00:00,56.73,56.92,56.72,56.88,353660.0,54.9953,55.1794,54.9856,55.1407,353660.0
2021-10-19 15:10:00,56.88,56.95,56.82,56.94,216058.0,55.1407,55.2085,55.0825,55.1988,216058.0
2021-10-19 15:20:00,56.95,56.95,56.85,56.9,319722.0,55.2085,55.2085,55.1116,55.1601,319722.0
2021-10-19 15:30:00,56.9,56.9,56.71,56.8,416884.0,55.1601,55.1601,54.9759,55.0631,416884.0
2021-10-19 15:40:00,56.8,56.88,56.75,56.88,333247.0,55.0631,55.1407,55.0146,55.1407,333247.0
2021-10-19 15:50:00,56.88,56.89,56.76,56.86,727140.0,55.1407,55.1504,55.0243,55.1213,727140.0
2021-10-20 09:30:00,56.33,56.66,56.22,56.4,968859.0,54.6075,54.9274,54.5008,54.6753,968859.0
2021-10-20 09:40:00,56.41,57.13,56.36,57.09,624355.0,54.685,55.383,54.6366,55.3442,624355.0
2021-10-20 09:50:00,57.11,57.68,57.0,57.64,849164.0,55.3636,55.9162,55.257,55.8774,849164.0
2021-10-20 10:00:00,57.64,57.82,57.49,57.77,703992.0,55.8774,56.0519,55.732,56.0034,703992.0
2021-10-20 10:10:00,57.76,57.8,57.57,57.63,336023.0,55.9938,56.0325,55.8096,55.8677,336023.0
2021-10-20 10:20:00,57.62,58.03,57.59,57.96,644131.0,55.858,56.2555,55.829,56.1876,644131.0
2021-10-20 10:30:00,57.95,58.16,57.95,58.1,565475.0,56.1779,56.3815,56.1779,56.3234,565475.0
2021-10-20 10:40:00,58.1,58.24,57.99,58.05,570119.0,56.3234,56.4591,56.2167,56.2749,570119.0
2021-10-20 10:50:00,58.06,58.11,57.9,57.91,275662.0,56.2846,56.3331,56.1295,56.1392,275662.0
2021-10-20 11:00:00,57.91,58.09,57.9,57.97,199909.0,56.1392,56.3137,56.1295,56.1973,199909.0
2021-10-20 11:10:00,57.98,58.0,57.81,57.92,228780.0,56.207,56.2264,56.0422,56.1489,228780.0
2021-10-20 11:20:00,57.92,57.95,57.65,57.73,282390.0,56.1489,56.1779,55.8871,55.9647,282390.0
2021-10-20 11:30:00,57.74,57.94,57.72,57.91,237353.0,55.9744,56.1683,55.955,56.1392,237353.0
2021-10-20 11:40:00,57.91,57.93,57.8,57.89,136380.0,56.1392,56.1586,56.0325,56.1198,136380.0
2021-10-20 11:50:00,57.88,57.91,57.76,57.77,113403.0,56.1101,56.1392,55.9938,56.0034,113403.0
2021-10-20 12:00:00,57.77,57.83,57.74,57.78,158104.0,56.0034,56.0616,55.9744,56.0131,158104.0
2021-10-20 12:10:00,57.77,57.85,57.77,57.8,151037.0,56.0034,56.081,56.0034,56.0325,151037.0
2021-10-20 12:20:00,57.8,57.86,57.79,57.82,79338.0,56.0325,56.0907,56.0228,56.0519,79338.0
2021-10-20 12:30:00,57.81,57.93,57.81,57.93,131650.0,56.0422,56.1586,56.0422,56.1586,131650.0
2021-10-20 12:40:00,57.92,57.95,57.84,57.89,295217.0,56.1489,56.1779,56.0713,56.1198,295217.0
2021-10-20 12:50:00,57.89,57.9,57.77,57.85,129105.0,56.1198,56.1295,56.0034,56.081,129105.0
2021-10-20 13:00:00,57.86,57.86,57.62,57.65,188532.0,56.0907,56.0907,55.858,55.8871,188532.0
2021-10-20 13:10:00,57.65,57.7,57.58,57.59,238708.0,55.8871,55.9356,55.8193,55.829,238708.0
2021-10-20 13:20:00,57.59,57.68,57.52,57.68,109103.0,55.829,55.9162,55.7611,55.9162,109103.0
2021-10-20 13:30:00,57.68,57.79,57.63,57.73,172534.0,55.9162,56.0228,55.8677,55.9647,172534.0
2021-10-20 13:40:00,57.73,57.75,57.65,57.66,73633.0,55.9647,55.9841,55.8871,55.8968,73633.0
2021-10-20 13:50:00,57.66,57.68,57.62,57.67,144872.0,55.8968,55.9162,55.858,55.9065,144872.0
2021-10-20 14:00:00,57.66,57.8,57.65,57.75,146359.0,55.8968,56.0325,55.8871,55.9841,146359.0
2021-10-20 14:10:00,57.75,57.77,57.72,57.72,88091.0,55.9841,56.0034,55.955,55.955,88091.0
2021-10-20 14:20:00,57.73,57.75,57.68,57.71,81264.0,55.9647,55.9841,55.9162,55.9453,81264.0
2021-10-20 14:30:00,57.7,57.75,57.68,57.7,85059.0,55.9356,55.9841,55.9162,55.9356,85059.0
2021-10-20 14:40:00,57.69,57.71,57.66,57.69,103728.0,55.9259,55.9453,55.8968,55.9259,103728.0
2021-10-20 14:50:00,57.69,57.74,57.67,57.73,124476.0,55.9259,55.9744,55.9065,55.9647,124476.0
2021-10-20 15:00:00,57.73,57.8,57.7,57.79,123770.0,55.9647,56.0325,55.9356,56.0228,123770.0
2021-10-20 15:10:00,57.78,57.79,57.71,57.73,114798.0,56.0131,56.0228,55.9453,55.9647,114798.0
2021-10-20 15:20:00,57.73,57.8,57.71,57.77,187405.0,55.9647,56.0325,55.9453,56.0034,187405.0
2021-10-20 15:30:00,57.78,57.89,57.74,57.86,239936.0,56.0131,56.1198,55.9744,56.0907,239936.0
2021-10-20 15:40:00,57.86,57.88,57.78,57.8,269251.0,56.0907,56.1101,56.0131,56.0325,269251.0
2021-10-20 15:50:00,57.8,57.84,57.62,57.67,1024455.0,56.0325,56.0713,55.858,55.9065,1024455.0
2021-10-21 09:30:00,58.0,58.45,57.73,58.08,773360.0,56.2264,56.6627,55.9647,56.304,773360.0
2021-10-21 09:40:00,58.08,58.54,58.0,58.44,496172.0,56.304,56.7499,56.2264,56.653,496172.0
2021-10-21 09:50:00,58.43,58.59,58.3,58.31,427797.0,56.6433,56.7984,56.5172,56.5269,427797.0
2021-10-21 10:00:00,58.31,58.32,58.1,58.2,284982.0,56.5269,56.5366,56.3234,56.4203,284982.0
2021-10-21 10:10:00,58.19,58.24,58.09,58.12,161852.0,56.4106,56.4591,56.3137,56.3427,161852.0
2021-10-21 10:20:00,58.12,58.12,57.89,57.91,280899.0,56.3427,56.3427,56.1198,56.1392,280899.0
2021-10-21 10:30:00,57.9,58.12,57.8,58.08,314602.0,56.1295,56.3427,56.0325,56.304,314602.0
2021-10-21 10:40:00,58.08,58.39,58.06,58.33,542981.0,56.304,56.6045,56.2846,56.5463,542981.0
2021-10-21 10:50:00,58.34,58.35,58.12,58.17,367852.0,56.556,56.5657,56.3427,56.3912,367852.0
2021-10-21 11:00:00,58.18,58.29,58.14,58.22,260268.0,56.4009,56.5075,56.3621,56.4397,260268.0
2021-10-21 11:10:00,58.22,58.3,58.16,58.29,199069.0,56.4397,56.5172,56.3815,56.5075,199069.0
2021-10-21 11:20:00,58.29,58.4,58.05,58.09,272176.0,56.5075,56.6142,56.2749,56.3137,272176.0
2021-10-21 11:30:00,58.09,58.27,58.06,58.26,244889.0,56.3137,56.4882,56.2846,56.4785,244889.0
2021-10-21 11:40:00,58.26,58.33,58.21,58.26,125750.0,56.4785,56.5463,56.43,56.4785,125750.0
2021-10-21 11:50:00,58.26,58.44,58.25,58.36,269248.0,56.4785,56.653,56.4688,56.5754,269248.0
2021-10-21 12:00:00,58.37,58.4,58.32,58.35,155924.0,56.5851,56.6142,56.5366,56.5657,155924.0
2021-10-21 12:10:00,58.36,58.54,58.33,58.53,253715.0,56.5754,56.7499,56.5463,56.7402,253715.0
2021-10-21 12:20:00,58.53,58.67,58.48,58.48,245076.0,56.7402,56.8759,56.6917,56.6917,245076.0
2021-10-21 12:30:00,58.48,58.62,58.46,58.61,209590.0,56.6917,56.8275,56.6723,56.8178,209590.0
2021-10-21 12:40:00,58.6,58.62,58.52,58.54,80152.0,56.8081,56.8275,56.7305,56.7499,80152.0
2021-10-21 12:50:00,58.54,58.59,58.47,58.54,109469.0,56.7499,56.7984,56.682,56.7499,109469.0
2021-10-21 13:00:00,58.53,58.59,58.52,58.55,98762.0,56.7402,56.7984,56.7305,56.7596,98762.0
2021-10-21 13:10:00,58.55,58.61,58.53,58.55,106370.0,56.7596,56.8178,56.7402,56.7596,106370.0
2021-10-21 13:20:00,58.56,58.65,58.55,58.63,150552.0,56.7693,56.8565,56.7596,56.8372,150552.0
2021-10-21 13:30:00,58.63,58.65,58.54,58.56,135027.0,56.8372,56.8565,56.7499,56.7693,135027.0
2021-10-21 13:40:00,58.55,58.59,58.51,58.57,109583.0,56.7596,56.7984,56.7208,56.779,109583.0
2021-10-21 13:50:00,58.56,58.56,58.42,58.43,100476.0,56.7693,56.7693,56.6336,56.6433,100476.0
2021-10-21 14:00:00,58.43,58.53,58.42,58.48,106219.0,56.6433,56.7402,56.6336,56.6917,106219.0
2021-10-21 14:10:00,58.48,58.51,58.43,58.45,96039.0,56.6917,56.7208,56.6433,56.6627,96039.0
2021-10-21 14:20:00,58.45,58.52,58.43,58.5,108235.0,56.6627,56.7305,56.6433,56.7111,108235.0
2021-10-21 14:30:00,58.51,58.54,58.48,58.51,90269.0,56.7208,56.7499,56.6917,56.7208,90269.0
2021-10-21 14:40:00,58.5,58.55,58.46,58.55,116383.0,56.7111,56.7596,56.6723,56.7596,116383.0
2021-10-21 14:50:00,58.55,58.56,58.49,58.52,132569.0,56.7596,56.7693,56.7014,56.7305,132569.0
2021-10-21 15:00:00,58.52,58.53,58.4,58.41,181147.0,56.7305,56.7402,56.6142,56.6239,181147.0
2021-10-21 15:10:00,58.41,58.41,58.31,58.32,200067.0,56.6239,56.6239,56.5269,56.5366,200067.0
2021-10-21 15:20:00,58.32,58.42,58.3,58.41,174096.0,56.5366,56.6336,56.5172,56.6239,174096.0
2021-10-21 15:30:00,58.41,58.46,58.35,58.38,263448.0,56.6239,56.6723,56.5657,56.5948,263448.0
2021-10-21 15:40:00,58.38,58.43,58.36,58.39,249330.0,56.5948,56.6433,56.5754,56.6045,249330.0
2021-10-21 15:50:00,58.4,58.44,58.37,58.4,678777.0,56.6142,56.653,56.5851,56.6142,678777.0
2021-10-22 09:30:00,58.37,58.5,58.13,58.49,627106.0,56.5851,56.7111,56.3524,56.7014,627106.0
2021-10-22 09:40:00,58.5,58.7,58.44,58.56,446684.0,56.7111,56.905,56.653,56.7693,446684.0
2021-10-22 09:50:00,58.55,58.68,58.42,58.52,314837.0,56.7596,56.8856,56.6336,56.7305,314837.0
2021-10-22 10:00:00,58.53,58.55,58.36,58.45,189302.0,56.7402,56.7596,56.5754,56.6627,189302.0
2021-10-22 10:10:00,58.46,58.69,58.45,58.56,205008.0,56.6723,56.8953,56.6627,56.7693,205008.0
2021-10-22 10:20:00,58.55,58.58,58.44,58.53,258378.0,56.7596,56.7887,56.653,56.7402,258378.0
2021-10-22 10:30:00,58.54,58.55,58.32,58.35,195639.0,56.7499,56.7596,56.5366,56.5657,195639.0
2021-10-22 10:40:00,58.36,58.43,58.27,58.28,277785.0,56.5754,56.6433,56.4882,56.4979,277785.0
2021-10-22 10:50:00,58.27,58.3,58.09,58.11,390227.0,56.4882,56.5172,56.3137,56.3331,390227.0
2021-10-22 11:00:00,58.11,58.28,58.1,58.27,300306.0,56.3331,56.4979,56.3234,56.4882,300306.0
2021-10-22 11:10:00,58.28,58.32,58.13,58.16,293512.0,56.4979,56.5366,56.3524,56.3815,293512.0
2021-10-22 11:20:00,58.16,58.17,58.0,58.04,298276.0,56.3815,56.3912,56.2264,56.2652,298276.0
2021-10-22 11:30:00,58.05,58.11,57.9,57.94,376019.0,56.2749,56.3331,56.1295,56.1683,376019.0
2021-10-22 11:40:00,57.94,57.98,57.82,57.84,273339.0,56.1683,56.207,56.0519,56.0713,273339.0
2021-10-22 11:50:00,57.83,58.02,57.77,58.0,176040.0,56.0616,56.2458,56.0034,56.2264,176040.0
2021-10-22 12:00:00,58.0,58.09,57.95,58.06,96255.0,56.2264,56.3137,56.1779,56.2846,96255.0
2021-10-22 12:10:00,58.05,58.07,57.97,58.02,99448.0,56.2749,56.2943,56.1973,56.2458,99448.0
2021-10-22 12:20:00,58.03,58.09,57.96,57.99,84973.0,56.2555,56.3137,56.1876,56.2167,84973.0
2021-10-22 12:30:00,57.99,58.11,57.99,58.07,67331.0,56.2167,56.3331,56.2167,56.2943,67331.0
2021-10-22 12:40:00,58.06,58.2,58.05,58.14,104581.0,56.2846,56.4203,56.2749,56.3621,104581.0
2021-10-22 12:50:00,58.14,58.15,58.1,58.12,97215.0,56.3621,56.3718,56.3234,56.3427,97215.0
2021-10-22 13:00:00,58.12,58.14,58.05,58.08,136089.0,56.3427,56.3621,56.2749,56.304,136089.0
2021-10-22 13:10:00,58.07,58.09,57.97,58.01,68676.0,56.2943,56.3137,56.1973,56.2361,68676.0
2021-10-22 13:20:00,58.01,58.04,57.95,57.97,66278.0,56.2361,56.2652,56.1779,56.1973,66278.0
2021-10-22 13:30:00,57.97,58.0,57.93,57.98,66323.0,56.1973,56.2264,56.1586,56.207,66323.0
2021-10-22 13:40:00,57.98,58.05,57.97,58.03,55768.0,56.207,56.2749,56.1973,56.2555,55768.0
2021-10-22 13:50:00,58.04,58.06,57.97,57.98,80258.0,56.2652,56.2846,56.1973,56.207,80258.0
2021-10-22 14:00:00,57.98,58.02,57.98,58.01,92062.0,56.207,56.2458,56.207,56.2361,92062.0
2021-10-22 14:10:00,58.01,58.04,57.98,58.03,66733.0,56.2361,56.2652,56.207,56.2555,66733.0
2021-10-22 14:20:00,58.02,58.06,57.98,58.05,71773.0,56.2458,56.2846,56.207,56.2749,71773.0
2021-10-22 14:30:00,58.06,58.11,58.0,58.01,215224.0,56.2846,56.3331,56.2264,56.2361,215224.0
2021-10-22 14:40:00,58.02,58.03,57.98,58.01,128133.0,56.2458,56.2555,56.207,56.2361,128133.0
2021-10-22 14:50:00,58.01,58.01,57.88,57.96,130045.0,56.2361,56.2361,56.1101,56.1876,130045.0
2021-10-22 15:00:00,57.95,57.95,57.79,57.8,238301.0,56.1779,56.1779,56.0228,56.0325,238301.0
2021-10-22 15:10:00,57.8,57.83,57.73,57.73,182810.0,56.0325,56.0616,55.9647,55.9647,182810.0
2021-10-22 15:20:00,57.74,57.81,57.64,57.68,400518.0,55.9744,56.0422,55.8774,55.9162,400518.0
2021-10-22 15:30:00,57.68,57.78,57.67,57.77,258655.0,55.9162,56.0131,55.9065,56.0034,258655.0
2021-10-22 15:40:00,57.76,57.84,57.74,57.83,377531.0,55.9938,56.0713,55.9744,56.0616,377531.0
2021-10-22 15:50:00,57.83,57.87,57.72,57.78,815738.0,56.0616,56.1004,55.955,56.0131,815738.0
2021-10-25 09:30:00,58.05,58.31,57.57,57.6,713028.0,56.2749,56.5269,55.8096,55.8386,713028.0
2021-10-25 09:40:00,57.58,57.85,57.38,57.44,390924.0,55.8193,56.081,55.6254,55.6835,390924.0
2021-10-25 09:50:00,57.42,57.74,57.26,57.73,396220.0,55.6642,55.9744,55.509,55.9647,396220.0
2021-10-25 10:00:00,57.73,57.81,57.59,57.78,244511.0,55.9647,56.0422,55.829,56.0131,244511.0
2021-10-25 10:10:00,57.78,57.91,57.77,57.79,146465.0,56.0131,56.1392,56.0034,56.0228,146465.0
2021-10-25 10:20:00,57.79,57.79,57.59,57.63,175958.0,56.0228,56.0228,55.829,55.8677,175958.0
2021-10-25 10:30:00,57.63,57.64,57.44,57.54,226250.0,55.8677,55.8774,55.6835,55.7805,226250.0
2021-10-25 10:40:00,57.55,57.55,57.43,57.5,231459.0,55.7902,55.7902,55.6738,55.7417,231459.0
2021-10-25 10:50:00,57.51,57.51,57.42,57.48,200550.0,55.7514,55.7514,55.6642,55.7223,200550.0
2021-10-25 11:00:00,57.48,57.53,57.44,57.47,169843.0,55.7223,55.7708,55.6835,55.7126,169843.0
2021-10-25 11:10:00,57.47,57.5,57.43,57.46,177987.0,55.7126,55.7417,55.6738,55.7029,177987.0
2021-10-25 11:20:00,57.46,57.5,57.42,57.48,120483.0,55.7029,55.7417,55.6642,55.7223,120483.0
2021-10-25 11:30:00,57.48,57.49,57.33,57.37,136868.0,55.7223,55.732,55.5769,55.6157,136868.0
2021-10-25 11:40:00,57.36,57.49,57.34,57.48,117271.0,55.606,55.732,55.5866,55.7223,117271.0
2021-10-25 11:50:00,57.47,57.49,57.43,57.46,165067.0,55.7126,55.732,55.6738,55.7029,165067.0
2021-10-25 12:00:00,57.46,57.49,57.43,57.46,138709.0,55.7029,55.732,55.6738,55.7029,138709.0
2021-10-25 12:10:00,57.47,57.48,57.4,57.46,168249.0,55.7126,55.7223,55.6448,55.7029,168249.0
2021-10-25 12:20:00,57.45,57.47,57.23,57.23,241398.0,55.6932,55.7126,55.48,55.48,241398.0
2021-10-25 12:30:00,57.23,57.26,56.96,56.98,364056.0,55.48,55.509,55.2182,55.2376,364056.0
2021-10-25 12:40:00,57.0,57.03,56.95,57.0,297890.0,55.257,55.2861,55.2085,55.257,297890.0
2021-10-25 12:50:00,57.0,57.01,56.9,56.91,237906.0,55.257,55.2667,55.1601,55.1697,237906.0
2021-10-25 13:00:00,56.92,57.25,56.84,57.21,450909.0,55.1794,55.4993,55.1019,55.4606,450909.0
2021-10-25 13:10:00,57.21,57.5,57.17,57.5,520371.0,55.4606,55.7417,55.4218,55.7417,520371.0
2021-10-25 13:20:00,57.5,57.5,57.35,57.41,159981.0,55.7417,55.7417,55.5963,55.6545,159981.0
2021-10-25 13:30:00,57.42,57.44,57.35,57.4,94332.0,55.6642,55.6835,55.5963,55.6448,94332.0
2021-10-25 13:40:00,57.39,57.45,57.35,57.45,97945.0,55.6351,55.6932,55.5963,55.6932,97945.0
2021-10-25 13:50:00,57.45,57.53,57.42,57.51,97000.0,55.6932,55.7708,55.6642,55.7514,97000.0
2021-10-25 14:00:00,57.51,57.63,57.49,57.59,198531.0,55.7514,55.8677,55.732,55.829,198531.0
2021-10-25 14:10:00,57.6,57.65,57.54,57.64,115997.0,55.8386,55.8871,55.7805,55.8774,115997.0
2021-10-25 14:20:00,57.64,57.74,57.61,57.72,138429.0,55.8774,55.9744,55.8483,55.955,138429.0
2021-10-25 14:30:00,57.72,57.73,57.62,57.65,240372.0,55.955,55.9647,55.858,55.8871,240372.0
2021-10-25 14:40:00,57.64,57.69,57.56,57.62,179999.0,55.8774,55.9259,55.7999,55.858,179999.0
2021-10-25 14:50:00,57.62,57.67,57.58,57.63,176158.0,55.858,55.9065,55.8193,55.8677,176158.0
2021-10-25 15:00:00,57.64,57.66,57.58,57.59,174897.0,55.8774,55.8968,55.8193,55.829,174897.0
2021-10-25 15:10:00,57.59,57.68,57.58,57.67,153660.0,55.829,55.9162,55.8193,55.9065,153660.0
2021-10-25 15:20:00,57.67,57.7,57.63,57.67,124939.0,55.9065,55.9356,55.8677,55.9065,124939.0
2021-10-25 15:30:00,57.67,57.79,57.65,57.73,213153.0,55.9065,56.0228,55.8871,55.9647,213153.0
2021-10-25 15:40:00,57.73,57.8,57.67,57.69,256835.0,55.9647,56.0325,55.9065,55.9259,256835.0
2021-10-25 15:50:00,57.68,57.76,57.6,57.76,1069740.0,55.9162,55.9938,55.8386,55.9938,1069740.0
2021-10-26 09:30:00,58.02,58.03,57.27,57.44,613775.0,56.2458,56.2555,55.5187,55.6835,613775.0
2021-10-26 09:40:00,57.44,57.64,57.35,57.62,395737.0,55.6835,55.8774,55.5963,55.858,395737.0
2021-10-26 09:50:00,57.62,57.77,57.49,57.5,332472.0,55.858,56.0034,55.732,55.7417,332472.0
2021-10-26 10:00:00,57.5,57.97,57.46,57.95,380313.0,55.7417,56.1973,55.7029,56.1779,380313.0
2021-10-26 10:10:00,57.95,58.3,57.93,58.13,598099.0,56.1779,56.5172,56.1586,56.3524,598099.0
2021-10-26 10:20:00,58.13,58.2,57.95,58.03,215443.0,56.3524,56.4203,56.1779,56.2555,215443.0
2021-10-26 10:30:00,58.03,58.03,57.82,57.84,238962.0,56.2555,56.2555,56.0519,56.0713,238962.0
2021-10-26 10:40:00,57.83,57.89,57.68,57.79,239306.0,56.0616,56.1198,55.9162,56.0228,239306.0
2021-10-26 10:50:00,57.78,57.82,57.57,57.58,169907.0,56.0131,56.0519,55.8096,55.8193,169907.0
2021-10-26 11:00:00,57.57,57.62,57.43,57.57,237655.0,55.8096,55.858,55.6738,55.8096,237655.0
2021-10-26 11:10:00,57.58,57.65,57.46,57.5,240195.0,55.8193,55.8871,55.7029,55.7417,240195.0
2021-10-26 11:20:00,57.5,57.59,57.48,57.5,173746.0,55.7417,55.829,55.7223,55.7417,173746.0
2021-10-26 11:30:00,57.5,57.66,57.46,57.64,186991.0,55.7417,55.8968,55.7029,55.8774,186991.0
2021-10-26 11:40:00,57.64,57.7,57.6,57.61,75194.0,55.8774,55.9356,55.8386,55.8483,75194.0
2021-10-26 11:50:00,57.61,57.67,57.51,57.52,129880.0,55.8483,55.9065,55.7514,55.7611,129880.0
2021-10-26 12:00:00,57.51,57.54,57.24,57.38,260575.0,55.7514,55.7805,55.4897,55.6254,260575.0
2021-10-26 12:10:00,57.37,57.53,57.37,57.5,114527.0,55.6157,55.7708,55.6157,55.7417,114527.0
2021-10-26 12:20:00,57.51,57.51,57.4,57.42,121650.0,55.7514,55.7514,55.6448,55.6642,121650.0
2021-10-26 12:30:00,57.42,57.43,57.21,57.21,158181.0,55.6642,55.6738,55.4606,55.4606,158181.0
2021-10-26 12:40:00,57.22,57.29,57.02,57.03,241606.0,55.4703,55.5381,55.2764,55.2861,241606.0
2021-10-26 12:50:00,57.03,57.15,56.96,57.13,395977.0,55.2861,55.4024,55.2182,55.383,395977.0
2021-10-26 13:00:00,57.12,57.26,57.06,57.21,174392.0,55.3733,55.509,55.3152,55.4606,174392.0
2021-10-26 13:10:00,57.22,57.28,57.07,57.21,159536.0,55.4703,55.5284,55.3249,55.4606,159536.0
2021-10-26 13:20:00,57.21,57.31,57.12,57.27,165235.0,55.4606,55.5575,55.3733,55.5187,165235.0
2021-10-26 13:30:00,57.27,57.43,57.24,57.42,177204.0,55.5187,55.6738,55.4897,55.6642,177204.0
2021-10-26 13:40:00,57.42,57.42,57.3,57.35,103904.0,55.6642,55.6642,55.5478,55.5963,103904.0
2021-10-26 13:50:00,57.34,57.43,57.3,57.38,115578.0,55.5866,55.6738,55.5478,55.6254,115578.0
2021-10-26 14:00:00,57.39,57.49,57.37,57.46,123660.0,55.6351,55.732,55.6157,55.7029,123660.0
2021-10-26 14:10:00,57.46,57.6,57.43,57.44,347228.0,55.7029,55.8386,55.6738,55.6835,347228.0
2021-10-26 14:20:00,57.43,57.47,57.4,57.45,202931.0,55.6738,55.7126,55.6448,55.6932,202931.0
2021-10-26 14:30:00,57.45,57.52,57.38,57.39,141788.0,55.6932,55.7611,55.6254,55.6351,141788.0
2021-10-26 14:40:00,57.38,57.48,57.35,57.43,208824.0,55.6254,55.7223,55.5963,55.6738,208824.0
2021-10-26 14:50:00,57.44,57.44,57.35,57.43,99626.0,55.6835,55.6835,55.5963,55.6738,99626.0
2021-10-26 15:00:00,57.42,57.45,57.33,57.37,159863.0,55.6642,55.6932,55.5769,55.6157,159863.0
2021-10-26 15:10:00,57.37,57.38,57.24,57.26,197836.0,55.6157,55.6254,55.4897,55.509,197836.0
2021-10-26 15:20:00,57.26,57.34,57.23,57.27,189801.0,55.509,55.5866,55.48,55.5187,189801.0
2021-10-26 15:30:00,57.26,57.32,57.24,57.26,187833.0,55.509,55.5672,55.4897,55.509,187833.0
2021-10-26 15:40:00,57.27,57.3,57.22,57.27,304360.0,55.5187,55.5478,55.4703,55.5187,304360.0
2021-10-26 15:50:00,57.27,57.46,57.25,57.35,955799.0,55.5187,55.7029,55.4993,55.5963,955799.0
2021-10-27 09:30:00,55.6,55.76,54.73,54.84,2657372.0,53.8998,54.0549,53.0564,53.163,2657372.0
2021-10-27 09:40:00,54.84,55.2,54.64,54.97,1297968.0,53.163,53.512,52.9692,53.2891,1297968.0
2021-10-27 09:50:00,54.95,54.97,54.51,54.78,1420350.0,53.2697,53.2891,52.8431,53.1049,1420350.0
2021-10-27 10:00:00,54.78,54.99,54.61,54.92,1346773.0,53.1049,53.3085,52.9401,53.2406,1346773.0
2021-10-27 10:10:00,54.92,55.65,54.88,55.51,1564603.0,53.2406,53.9483,53.2018,53.8126,1564603.0
2021-10-27 10:20:00,55.52,55.67,55.07,55.13,1053572.0,53.8223,53.9677,53.386,53.4442,1053572.0
2021-10-27 10:30:00,55.13,55.4,54.97,55.09,840814.0,53.4442,53.7059,53.2891,53.4054,840814.0
2021-10-27 10:40:00,55.09,55.18,54.95,54.97,435303.0,53.4054,53.4926,53.2697,53.2891,435303.0
2021-10-27 10:50:00,54.97,55.02,54.7,54.89,719801.0,53.2891,53.3375,53.0273,53.2115,719801.0
2021-10-27 11:00:00,54.89,55.05,54.77,54.81,415814.0,53.2115,53.3666,53.0952,53.134,415814.0
2021-10-27 11:10:00,54.81,54.92,54.6,54.63,525131.0,53.134,53.2406,52.9304,52.9595,525131.0
2021-10-27 11:20:00,54.64,54.69,54.54,54.68,468654.0,52.9692,53.0176,52.8722,53.0079,468654.0
2021-10-27 11:30:00,54.67,54.74,54.38,54.57,789261.0,52.9982,53.0661,52.7171,52.9013,789261.0
2021-10-27 11:40:00,54.58,54.71,54.31,54.35,643227.0,52.911,53.037,52.6493,52.688,643227.0
2021-10-27 11:50:00,54.35,54.42,54.3,54.41,537276.0,52.688,52.7559,52.6396,52.7462,537276.0
2021-10-27 12:00:00,54.42,54.44,54.21,54.25,545934.0,52.7559,52.7753,52.5523,52.5911,545934.0
2021-10-27 12:10:00,54.27,54.34,54.15,54.22,585119.0,52.6105,52.6783,52.4941,52.562,585119.0
2021-10-27 12:20:00,54.21,54.47,54.2,54.42,893040.0,52.5523,52.8044,52.5426,52.7559,893040.0
2021-10-27 12:30:00,54.42,54.6,54.29,54.59,1041846.0,52.7559,52.9304,52.6299,52.9207,1041846.0
2021-10-27 12:40:00,54.58,54.85,54.52,54.83,691675.0,52.911,53.1727,52.8528,53.1534,691675.0
2021-10-27 12:50:00,54.84,54.88,54.71,54.83,485142.0,53.163,53.2018,53.037,53.1534,485142.0
2021-10-27 13:00:00,54.84,54.89,54.77,54.83,439305.0,53.163,53.2115,53.0952,53.1534,439305.0
2021-10-27 13:10:00,54.82,54.9,54.79,54.86,314987.0,53.1437,53.2212,53.1146,53.1824,314987.0
2021-10-27 13:20:00,54.85,54.98,54.81,54.88,329600.0,53.1727,53.2988,53.134,53.2018,329600.0
2021-10-27 13:30:00,54.88,54.97,54.83,54.89,300215.0,53.2018,53.2891,53.1534,53.2115,300215.0
2021-10-27 13:40:00,54.9,55.05,54.9,54.98,448545.0,53.2212,53.3666,53.2212,53.2988,448545.0
2021-10-27 13:50:00,54.98,55.21,54.98,55.21,515814.0,53.2988,53.5217,53.2988,53.5217,515814.0
2021-10-27 14:00:00,55.21,55.36,55.19,55.35,557958.0,53.5217,53.6671,53.5023,53.6574,557958.0
2021-10-27 14:10:00,55.37,55.38,55.24,55.3,307996.0,53.6768,53.6865,53.5508,53.609,307996.0
2021-10-27 14:20:00,55.31,55.34,55.21,55.21,280184.0,53.6187,53.6478,53.5217,53.5217,280184.0
2021-10-27 14:30:00,55.23,55.23,55.04,55.09,454837.0,53.5411,53.5411,53.3569,53.4054,454837.0
2021-10-27 14:40:00,55.09,55.09,54.86,54.9,282669.0,53.4054,53.4054,53.1824,53.2212,282669.0
2021-10-27 14:50:00,54.9,55.02,54.86,55.0,297597.0,53.2212,53.3375,53.1824,53.3182,297597.0
2021-10-27 15:00:00,55.0,55.0,54.77,54.79,319027.0,53.3182,53.3182,53.0952,53.1146,319027.0
2021-10-27 15:10:00,54.78,54.81,54.66,54.68,335502.0,53.1049,53.134,52.9885,53.0079,335502.0
2021-10-27 15:20:00,54.67,54.77,54.57,54.72,454097.0,52.9982,53.0952,52.9013,53.0467,454097.0
2021-10-27 15:30:00,54.71,54.84,54.66,54.75,440286.0,53.037,53.163,52.9885,53.0758,440286.0
2021-10-27 15:40:00,54.75,54.75,54.51,54.52,835428.0,53.0758,53.0758,52.8431,52.8528,835428.0
2021-10-27 15:50:00,54.52,54.53,54.25,54.26,1765293.0,52.8528,52.8625,52.5911,52.6008,1765293.0
2021-10-28 09:30:00,54.6,55.14,54.08,54.41,2038711.0,52.9304,53.4539,52.4263,52.7462,2038711.0
2021-10-28 09:40:00,54.4,54.55,54.17,54.44,829563.0,52.7365,52.8819,52.5135,52.7753,829563.0
2021-10-28 09:50:00,54.47,55.06,54.33,54.96,1129669.0,52.8044,53.3763,52.6686,53.2794,1129669.0
2021-10-28 10:00:00,54.97,55.58,54.96,55.52,1814023.0,53.2891,53.8804,53.2794,53.8223,1814023.0
2021-10-28 10:10:00,55.51,55.58,55.1,55.14,985348.0,53.8126,53.8804,53.4151,53.4539,985348.0
2021-10-28 10:20:00,55.14,55.4,55.08,55.34,421028.0,53.4539,53.7059,53.3957,53.6478,421028.0
2021-10-28 10:30:00,55.33,55.33,55.12,55.23,358718.0,53.6381,53.6381,53.4345,53.5411,358718.0
2021-10-28 10:40:00,55.23,55.28,55.11,55.18,301575.0,53.5411,53.5896,53.4248,53.4926,301575.0
2021-10-28 10:50:00,55.18,55.19,54.96,55.16,347620.0,53.4926,53.5023,53.2794,53.4733,347620.0
2021-10-28 11:00:00,55.17,55.46,55.17,55.33,304853.0,53.483,53.7641,53.483,53.6381,304853.0
2021-10-28 11:10:00,55.33,55.33,54.97,54.98,315818.0,53.6381,53.6381,53.2891,53.2988,315818.0
2021-10-28 11:20:00,54.98,55.01,54.8,54.98,438444.0,53.2988,53.3278,53.1243,53.2988,438444.0
2021-10-28 11:30:00,54.98,55.16,54.92,55.01,354034.0,53.2988,53.4733,53.2406,53.3278,354034.0
2021-10-28 11:40:00,55.02,55.04,54.8,54.8,308517.0,53.3375,53.3569,53.1243,53.1243,308517.0
2021-10-28 11:50:00,54.8,54.86,54.72,54.85,315739.0,53.1243,53.1824,53.0467,53.1727,315739.0
2021-10-28 12:00:00,54.85,54.94,54.78,54.85,274864.0,53.1727,53.26,53.1049,53.1727,274864.0
2021-10-28 12:10:00,54.85,54.9,54.77,54.88,196922.0,53.1727,53.2212,53.0952,53.2018,196922.0
2021-10-28 12:20:00,54.88,54.89,54.77,54.85,295280.0,53.2018,53.2115,53.0952,53.1727,295280.0
2021-10-28 12:30:00,54.86,54.95,54.86,54.88,240460.0,53.1824,53.2697,53.1824,53.2018,240460.0
2021-10-28 12:40:00,54.88,55.14,54.79,55.13,345804.0,53.2018,53.4539,53.1146,53.4442,345804.0
2021-10-28 12:50:00,55.13,55.2,55.02,55.16,300795.0,53.4442,53.512,53.3375,53.4733,300795.0
2021-10-28 13:00:00,55.16,55.24,55.11,55.13,265389.0,53.4733,53.5508,53.4248,53.4442,265389.0
2021-10-28 13:10:00,55.13,55.19,55.01,55.02,153581.0,53.4442,53.5023,53.3278,53.3375,153581.0
2021-10-28 13:20:00,55.02,55.02,54.86,54.89,274352.0,53.3375,53.3375,53.1824,53.2115,274352.0
2021-10-28 13:30:00,54.89,54.93,54.81,54.84,275523.0,53.2115,53.2503,53.134,53.163,275523.0
2021-10-28 13:40:00,54.84,54.9,54.76,54.8,425494.0,53.163,53.2212,53.0855,53.1243,425494.0
2021-10-28 13:50:00,54.8,54.83,54.73,54.78,212843.0,53.1243,53.1534,53.0564,53.1049,212843.0
2021-10-28 14:00:00,54.78,54.85,54.77,54.84,158508.0,53.1049,53.1727,53.0952,53.163,158508.0
2021-10-28 14:10:00,54.84,54.91,54.8,54.88,142454.0,53.163,53.2309,53.1243,53.2018,142454.0
2021-10-28 14:20:00,54.88,54.97,54.79,54.79,203802.0,53.2018,53.2891,53.1146,53.1146,203802.0
2021-10-28 14:30:00,54.79,54.83,54.67,54.7,227877.0,53.1146,53.1534,52.9982,53.0273,227877.0
2021-10-28 14:40:00,54.7,54.79,54.6,54.78,269106.0,53.0273,53.1146,52.9304,53.1049,269106.0
2021-10-28 14:50:00,54.78,54.8,54.73,54.75,180218.0,53.1049,53.1243,53.0564,53.0758,180218.0
2021-10-28 15:00:00,54.75,54.78,54.68,54.77,259442.0,53.0758,53.1049,53.0079,53.0952,259442.0
2021-10-28 15:10:00,54.77,54.78,54.45,54.48,488640.0,53.0952,53.1049,52.785,52.8141,488640.0
2021-10-28 15:20:00,54.48,54.49,54.23,54.23,752232.0,52.8141,52.8237,52.5717,52.5717,752232.0
2021-10-28 15:30:00,54.23,54.25,54.06,54.07,787380.0,52.5717,52.5911,52.4069,52.4166,787380.0
2021-10-28 15:40:00,54.07,54.22,54.06,54.22,596967.0,52.4166,52.562,52.4069,52.562,596967.0
2021-10-28 15:50:00,54.22,54.3,54.18,54.24,1405727.0,52.562,52.6396,52.5232,52.5814,1405727.0
2021-10-29 09:30:00,53.9,54.84,53.61,54.4,1261188.0,52.2518,53.163,51.9707,52.7365,1261188.0
2021-10-29 09:40:00,54.39,54.39,53.98,54.32,567744.0,52.7268,52.7268,52.3293,52.6589,567744.0
2021-10-29 09:50:00,54.33,54.33,53.98,54.04,277613.0,52.6686,52.6686,52.3293,52.3875,277613.0
2021-10-29 10:00:00,54.04,54.31,53.88,54.18,396489.0,52.3875,52.6493,52.2324,52.5232,396489.0
2021-10-29 10:10:00,54.17,54.19,53.8,53.94,452890.0,52.5135,52.5329,52.1548,52.2906,452890.0
2021-10-29 10:20:00,53.93,54.01,53.86,53.88,352940.0,52.2809,52.3584,52.213,52.2324,352940.0
2021-10-29 10:30:00,53.89,54.08,53.82,54.07,239968.0,52.2421,52.4263,52.1742,52.4166,239968.0
2021-10-29 10:40:00,54.07,54.19,54.06,54.11,304728.0,52.4166,52.5329,52.4069,52.4554,304728.0
2021-10-29 10:50:00,54.11,54.28,54.08,54.21,202137.0,52.4554,52.6202,52.4263,52.5523,202137.0
2021-10-29 11:00:00,54.21,54.41,54.16,54.4,248006.0,52.5523,52.7462,52.5038,52.7365,248006.0
2021-10-29 11:10:00,54.39,54.65,54.34,54.62,388249.0,52.7268,52.9789,52.6783,52.9498,388249.0
2021-10-29 11:20:00,54.63,54.7,54.52,54.68,450718.0,52.9595,53.0273,52.8528,53.0079,450718.0
2021-10-29 11:30:00,54.68,54.86,54.66,54.86,483288.0,53.0079,53.1824,52.9885,53.1824,483288.0
2021-10-29 11:40:00,54.86,54.88,54.62,54.8,384239.0,53.1824,53.2018,52.9498,53.1243,384239.0
2021-10-29 11:50:00,54.8,55.04,54.78,54.98,576073.0,53.1243,53.3569,53.1049,53.2988,576073.0
2021-10-29 12:00:00,54.99,54.99,54.8,54.83,179682.0,53.3085,53.3085,53.1243,53.1534,179682.0
2021-10-29 12:10:00,54.83,54.86,54.79,54.82,135252.0,53.1534,53.1824,53.1146,53.1437,135252.0
2021-10-29 12:20:00,54.81,54.95,54.79,54.88,151916.0,53.134,53.2697,53.1146,53.2018,151916.0
2021-10-29 12:30:00,54.89,54.89,54.79,54.87,161615.0,53.2115,53.2115,53.1146,53.1921,161615.0
2021-10-29 12:40:00,54.87,54.87,54.72,54.73,222837.0,53.1921,53.1921,53.0467,53.0564,222837.0
2021-10-29 12:50:00,54.73,54.74,54.62,54.63,198396.0,53.0564,53.0661,52.9498,52.9595,198396.0
2021-10-29 13:00:00,54.63,54.65,54.58,54.62,145051.0,52.9595,52.9789,52.911,52.9498,145051.0
2021-10-29 13:10:00,54.62,54.68,54.53,54.55,110813.0,52.9498,53.0079,52.8625,52.8819,110813.0
2021-10-29 13:20:00,54.54,54.57,54.46,54.55,209751.0,52.8722,52.9013,52.7947,52.8819,209751.0
2021-10-29 13:30:00,54.56,54.57,54.43,54.53,163188.0,52.8916,52.9013,52.7656,52.8625,163188.0
2021-10-29 13:40:00,54.52,54.54,54.47,54.52,98080.0,52.8528,52.8722,52.8044,52.8528,98080.0
2021-10-29 13:50:00,54.52,54.59,54.5,54.58,98980.0,52.8528,52.9207,52.8334,52.911,98980.0
2021-10-29 14:00:00,54.57,54.58,54.52,54.57,99471.0,52.9013,52.911,52.8528,52.9013,99471.0
2021-10-29 14:10:00,54.57,54.58,54.46,54.47,202963.0,52.9013,52.911,52.7947,52.8044,202963.0
2021-10-29 14:20:00,54.48,54.48,54.31,54.34,201775.0,52.8141,52.8141,52.6493,52.6783,201775.0
2021-10-29 14:30:00,54.33,54.39,54.28,54.36,163272.0,52.6686,52.7268,52.6202,52.6977,163272.0
2021-10-29 14:40:00,54.36,54.37,54.26,54.31,206351.0,52.6977,52.7074,52.6008,52.6493,206351.0
2021-10-29 14:50:00,54.3,54.35,54.28,54.29,221012.0,52.6396,52.688,52.6202,52.6299,221012.0
2021-10-29 15:00:00,54.29,54.45,54.24,54.45,211261.0,52.6299,52.785,52.5814,52.785,211261.0
2021-10-29 15:10:00,54.45,54.5,54.38,54.41,338338.0,52.785,52.8334,52.7171,52.7462,338338.0
2021-10-29 15:20:00,54.41,54.48,54.33,54.48,207447.0,52.7462,52.8141,52.6686,52.8141,207447.0
2021-10-29 15:30:00,54.47,54.57,54.38,54.54,440123.0,52.8044,52.9013,52.7171,52.8722,440123.0
2021-10-29 15:40:00,54.54,54.62,54.53,54.56,519079.0,52.8722,52.9498,52.8625,52.8916,519079.0
2021-10-29 15:50:00,54.55,54.56,54.41,54.43,1196641.0,52.8819,52.8916,52.7462,52.7656,1196641.0
2021-11-01 09:30:00,54.85,55.0,54.58,54.84,487461.0,53.1727,53.3182,52.911,53.163,487461.0
2021-11-01 09:40:00,54.86,54.95,54.76,54.86,321902.0,53.1824,53.2697,53.0855,53.1824,321902.0
2021-11-01 09:50:00,54.87,55.0,54.62,54.63,274245.0,53.1921,53.3182,52.9498,52.9595,274245.0
2021-11-01 10:00:00,54.64,54.83,54.42,54.8,345353.0,52.9692,53.1534,52.7559,53.1243,345353.0
2021-11-01 10:10:00,54.81,54.82,54.61,54.76,227820.0,53.134,53.1437,52.9401,53.0855,227820.0
2021-11-01 10:20:00,54.77,54.9,54.73,54.82,320128.0,53.0952,53.2212,53.0564,53.1437,320128.0
2021-11-01 10:30:00,54.81,54.96,54.8,54.9,242154.0,53.134,53.2794,53.1243,53.2212,242154.0
2021-11-01 10:40:00,54.89,54.92,54.81,54.82,167443.0,53.2115,53.2406,53.134,53.1437,167443.0
2021-11-01 10:50:00,54.81,54.86,54.71,54.75,334576.0,53.134,53.1824,53.037,53.0758,334576.0
2021-11-01 11:00:00,54.76,54.97,54.74,54.85,262339.0,53.0855,53.2891,53.0661,53.1727,262339.0
2021-11-01 11:10:00,54.84,54.89,54.8,54.82,158915.0,53.163,53.2115,53.1243,53.1437,158915.0
2021-11-01 11:20:00,54.83,54.85,54.64,54.69,331136.0,53.1534,53.1727,52.9692,53.0176,331136.0
2021-11-01 11:30:00,54.68,54.71,54.54,54.57,312027.0,53.0079,53.037,52.8722,52.9013,312027.0
2021-11-01 11:40:00,54.57,54.57,54.42,54.51,367229.0,52.9013,52.9013,52.7559,52.8431,367229.0
2021-11-01 11:50:00,54.51,54.56,54.46,54.54,203427.0,52.8431,52.8916,52.7947,52.8722,203427.0
2021-11-01 12:00:00,54.55,54.77,54.54,54.73,306507.0,52.8819,53.0952,52.8722,53.0564,306507.0
2021-11-01 12:10:00,54.73,54.99,54.71,54.95,383988.0,53.0564,53.3085,53.037,53.2697,383988.0
2021-11-01 12:20:00,54.95,55.21,54.95,55.17,470097.0,53.2697,53.5217,53.2697,53.483,470097.0
2021-11-01 12:30:00,55.16,55.37,55.11,55.33,373529.0,53.4733,53.6768,53.4248,53.6381,373529.0
2021-11-01 12:40:00,55.31,55.43,55.3,55.42,469745.0,53.6187,53.735,53.609,53.7253,469745.0
2021-11-01 12:50:00,55.43,55.44,55.31,55.35,347748.0,53.735,53.7447,53.6187,53.6574,347748.0
2021-11-01 13:00:00,55.35,55.43,55.34,55.34,248034.0,53.6574,53.735,53.6478,53.6478,248034.0
2021-11-01 13:10:00,55.34,55.37,55.25,55.27,166353.0,53.6478,53.6768,53.5605,53.5799,166353.0
2021-11-01 13:20:00,55.27,55.37,55.22,55.33,181661.0,53.5799,53.6768,53.5314,53.6381,181661.0
2021-11-01 13:30:00,55.33,55.47,55.3,55.45,192105.0,53.6381,53.7738,53.609,53.7544,192105.0
2021-11-01 13:40:00,55.46,55.65,55.4,55.64,454162.0,53.7641,53.9483,53.7059,53.9386,454162.0
2021-11-01 13:50:00,55.65,55.74,55.4,55.41,482223.0,53.9483,54.0355,53.7059,53.7156,482223.0
2021-11-01 14:00:00,55.41,55.48,55.27,55.3,242156.0,53.7156,53.7835,53.5799,53.609,242156.0
2021-11-01 14:10:00,55.3,55.37,55.15,55.15,191042.0,53.609,53.6768,53.4636,53.4636,191042.0
2021-11-01 14:20:00,55.16,55.22,55.13,55.19,165553.0,53.4733,53.5314,53.4442,53.5023,165553.0
2021-11-01 14:30:00,55.18,55.25,55.15,55.17,205317.0,53.4926,53.5605,53.4636,53.483,205317.0
2021-11-01 14:40:00,55.16,55.33,55.16,55.3,335714.0,53.4733,53.6381,53.4733,53.609,335714.0
2021-11-01 14:50:00,55.3,55.3,55.08,55.12,292894.0,53.609,53.609,53.3957,53.4345,292894.0
2021-11-01 15:00:00,55.13,55.26,55.11,55.23,222204.0,53.4442,53.5702,53.4248,53.5411,222204.0
2021-11-01 15:10:00,55.24,55.29,55.19,55.21,194569.0,53.5508,53.5993,53.5023,53.5217,194569.0
2021-11-01 15:20:00,55.21,55.34,55.18,55.3,275132.0,53.5217,53.6478,53.4926,53.609,275132.0
2021-11-01 15:30:00,55.29,55.33,55.24,55.29,307563.0,53.5993,53.6381,53.5508,53.5993,307563.0
2021-11-01 15:40:00,55.29,55.36,55.28,55.36,337103.0,53.5993,53.6671,53.5896,53.6671,337103.0
2021-11-01 15:50:00,55.35,55.52,55.34,55.49,1070828.0,53.6574,53.8223,53.6478,53.7932,1070828.0
2021-11-02 09:30:00,55.03,55.1,54.68,54.91,835262.0,53.3472,53.4151,53.0079,53.2309,835262.0
2021-11-02 09:40:00,54.91,55.17,54.83,55.15,456496.0,53.2309,53.483,53.1534,53.4636,456496.0
2021-11-02 09:50:00,55.14,55.39,55.13,55.15,359336.0,53.4539,53.6962,53.4442,53.4636,359336.0
2021-11-02 10:00:00,55.15,55.49,55.14,55.47,310927.0,53.4636,53.7932,53.4539,53.7738,310927.0
2021-11-02 10:10:00,55.47,55.63,55.29,55.52,462779.0,53.7738,53.9289,53.5993,53.8223,462779.0
2021-11-02 10:20:00,55.53,55.68,55.46,55.51,538261.0,53.8319,53.9774,53.7641,53.8126,538261.0
2021-11-02 10:30:00,55.5,55.54,55.35,55.52,338152.0,53.8029,53.8416,53.6574,53.8223,338152.0
2021-11-02 10:40:00,55.51,55.52,55.22,55.28,271019.0,53.8126,53.8223,53.5314,53.5896,271019.0
2021-11-02 10:50:00,55.28,55.38,55.2,55.31,311501.0,53.5896,53.6865,53.512,53.6187,311501.0
2021-11-02 11:00:00,55.31,55.62,55.27,55.62,302245.0,53.6187,53.9192,53.5799,53.9192,302245.0
2021-11-02 11:10:00,55.62,55.66,55.4,55.44,320023.0,53.9192,53.958,53.7059,53.7447,320023.0
2021-11-02 11:20:00,55.44,55.6,55.39,55.54,164695.0,53.7447,53.8998,53.6962,53.8416,164695.0
2021-11-02 11:30:00,55.54,55.57,55.4,55.44,186016.0,53.8416,53.8707,53.7059,53.7447,186016.0
2021-11-02 11:40:00,55.44,55.51,55.4,55.43,162267.0,53.7447,53.8126,53.7059,53.735,162267.0
2021-11-02 11:50:00,55.43,55.44,55.35,55.39,215011.0,53.735,53.7447,53.6574,53.6962,215011.0
2021-11-02 12:00:00,55.4,55.51,55.39,55.44,271437.0,53.7059,53.8126,53.6962,53.7447,271437.0
2021-11-02 12:10:00,55.45,55.76,55.43,55.73,557099.0,53.7544,54.0549,53.735,54.0258,557099.0
2021-11-02 12:20:00,55.73,55.79,55.68,55.77,377596.0,54.0258,54.084,53.9774,54.0646,377596.0
2021-11-02 12:30:00,55.77,55.97,55.76,55.88,391914.0,54.0646,54.2585,54.0549,54.1712,391914.0
2021-11-02 12:40:00,55.89,55.94,55.84,55.93,177159.0,54.1809,54.2294,54.1325,54.2197,177159.0
2021-11-02 12:50:00,55.94,55.98,55.86,55.88,148390.0,54.2294,54.2682,54.1519,54.1712,148390.0
2021-11-02 13:00:00,55.88,55.89,55.71,55.74,167315.0,54.1712,54.1809,54.0064,54.0355,167315.0
2021-11-02 13:10:00,55.73,55.9,55.73,55.89,169621.0,54.0258,54.1906,54.0258,54.1809,169621.0
2021-11-02 13:20:00,55.89,55.91,55.62,55.62,282212.0,54.1809,54.2003,53.9192,53.9192,282212.0
2021-11-02 13:30:00,55.62,55.8,55.43,55.54,540737.0,53.9192,54.0937,53.735,53.8416,540737.0
2021-11-02 13:40:00,55.54,55.62,55.47,55.48,110833.0,53.8416,53.9192,53.7738,53.7835,110833.0
2021-11-02 13:50:00,55.48,55.58,55.47,55.52,184955.0,53.7835,53.8804,53.7738,53.8223,184955.0
2021-11-02 14:00:00,55.52,55.56,55.47,55.47,134534.0,53.8223,53.861,53.7738,53.7738,134534.0
2021-11-02 14:10:00,55.48,55.56,55.47,55.55,138018.0,53.7835,53.861,53.7738,53.8513,138018.0
2021-11-02 14:20:00,55.55,55.61,55.49,55.55,138034.0,53.8513,53.9095,53.7932,53.8513,138034.0
2021-11-02 14:30:00,55.55,55.73,55.52,55.69,268154.0,53.8513,54.0258,53.8223,53.9871,268154.0
2021-11-02 14:40:00,55.69,55.75,55.66,55.75,248062.0,53.9871,54.0452,53.958,54.0452,248062.0
2021-11-02 14:50:00,55.75,55.82,55.71,55.77,200538.0,54.0452,54.1131,54.0064,54.0646,200538.0
2021-11-02 15:00:00,55.77,55.87,55.76,55.86,219840.0,54.0646,54.1615,54.0549,54.1519,219840.0
2021-11-02 15:10:00,55.86,55.9,55.82,55.85,232761.0,54.1519,54.1906,54.1131,54.1422,232761.0
2021-11-02 15:20:00,55.85,55.85,55.74,55.81,239662.0,54.1422,54.1422,54.0355,54.1034,239662.0
2021-11-02 15:30:00,55.81,55.83,55.75,55.83,352256.0,54.1034,54.1228,54.0452,54.1228,352256.0
2021-11-02 15:40:00,55.83,55.86,55.8,55.85,372567.0,54.1228,54.1519,54.0937,54.1422,372567.0
2021-11-02 15:50:00,55.84,55.85,55.58,55.59,1159784.0,54.1325,54.1422,53.8804,53.8901,1159784.0
2021-11-03 09:30:00,55.26,55.48,55.09,55.2,431815.0,53.5702,53.7835,53.4054,53.512,431815.0
2021-11-03 09:40:00,55.2,55.59,55.2,55.58,287041.0,53.512,53.8901,53.512,53.8804,287041.0
2021-11-03 09:50:00,55.59,55.64,55.26,55.55,302481.0,53.8901,53.9386,53.5702,53.8513,302481.0
2021-11-03 10:00:00,55.56,55.79,55.47,55.79,235371.0,53.861,54.084,53.7738,54.084,235371.0
2021-11-03 10:10:00,55.79,55.82,55.55,55.57,207340.0,54.084,54.1131,53.8513,53.8707,207340.0
2021-11-03 10:20:00,55.56,55.64,55.44,55.48,268013.0,53.861,53.9386,53.7447,53.7835,268013.0
2021-11-03 10:30:00,55.47,55.52,55.41,55.46,223042.0,53.7738,53.8223,53.7156,53.7641,223042.0
2021-11-03 10:40:00,55.46,55.72,55.42,55.71,208996.0,53.7641,54.0161,53.7253,54.0064,208996.0
2021-11-03 10:50:00,55.7,55.77,55.63,55.68,172236.0,53.9967,54.0646,53.9289,53.9774,172236.0
2021-11-03 11:00:00,55.68,55.89,55.68,55.87,184898.0,53.9774,54.1809,53.9774,54.1615,184898.0
2021-11-03 11:10:00,55.89,55.89,55.69,55.71,540618.0,54.1809,54.1809,53.9871,54.0064,540618.0
2021-11-03 11:20:00,55.71,55.75,55.58,55.62,264524.0,54.0064,54.0452,53.8804,53.9192,264524.0
2021-11-03 11:30:00,55.63,55.71,55.62,55.66,156444.0,53.9289,54.0064,53.9192,53.958,156444.0
2021-11-03 11:40:00,55.65,55.67,55.57,55.58,223061.0,53.9483,53.9677,53.8707,53.8804,223061.0
2021-11-03 11:50:00,55.58,55.64,55.49,55.56,235440.0,53.8804,53.9386,53.7932,53.861,235440.0
2021-11-03 12:00:00,55.57,55.63,55.56,55.6,207506.0,53.8707,53.9289,53.861,53.8998,207506.0
2021-11-03 12:10:00,55.6,55.61,55.48,55.51,132593.0,53.8998,53.9095,53.7835,53.8126,132593.0
2021-11-03 12:20:00,55.52,55.62,55.46,55.6,185701.0,53.8223,53.9192,53.7641,53.8998,185701.0
2021-11-03 12:30:00,55.6,55.7,55.59,55.62,104156.0,53.8998,53.9967,53.8901,53.9192,104156.0
2021-11-03 12:40:00,55.61,55.61,55.51,55.52,206855.0,53.9095,53.9095,53.8126,53.8223,206855.0
2021-11-03 12:50:00,55.52,55.6,55.49,55.58,102013.0,53.8223,53.8998,53.7932,53.8804,102013.0
2021-11-03 13:00:00,55.57,55.62,55.41,55.43,231500.0,53.8707,53.9192,53.7156,53.735,231500.0
2021-11-03 13:10:00,55.44,55.44,55.34,55.4,223228.0,53.7447,53.7447,53.6478,53.7059,223228.0
2021-11-03 13:20:00,55.4,55.41,55.32,55.36,274176.0,53.7059,53.7156,53.6284,53.6671,274176.0
2021-11-03 13:30:00,55.35,55.38,55.32,55.35,110367.0,53.6574,53.6865,53.6284,53.6574,110367.0
2021-11-03 13:40:00,55.35,55.36,55.26,55.34,135556.0,53.6574,53.6671,53.5702,53.6478,135556.0
2021-11-03 13:50:00,55.34,55.36,55.29,55.32,326499.0,53.6478,53.6671,53.5993,53.6284,326499.0
2021-11-03 14:00:00,55.32,55.49,55.29,55.38,384398.0,53.6284,53.7932,53.5993,53.6865,384398.0
2021-11-03 14:10:00,55.37,55.49,55.29,55.47,267199.0,53.6768,53.7932,53.5993,53.7738,267199.0
2021-11-03 14:20:00,55.47,55.65,55.45,55.54,261133.0,53.7738,53.9483,53.7544,53.8416,261133.0
2021-11-03 14:30:00,55.54,55.7,55.53,55.7,221066.0,53.8416,53.9967,53.8319,53.9967,221066.0
2021-11-03 14:40:00,55.7,56.08,55.7,56.05,594115.0,53.9967,54.3651,53.9967,54.336,594115.0
2021-11-03 14:50:00,56.05,56.16,55.98,56.11,525498.0,54.336,54.4427,54.2682,54.3942,525498.0
2021-11-03 15:00:00,56.1,56.13,55.97,56.11,284743.0,54.3845,54.4136,54.2585,54.3942,284743.0
2021-11-03 15:10:00,56.11,56.17,56.04,56.04,352656.0,54.3942,54.4524,54.3264,54.3264,352656.0
2021-11-03 15:20:00,56.04,56.1,55.96,56.04,377228.0,54.3264,54.3845,54.2488,54.3264,377228.0
2021-11-03 15:30:00,56.04,56.07,55.96,56.0,319330.0,54.3264,54.3554,54.2488,54.2876,319330.0
2021-11-03 15:40:00,55.99,56.04,55.94,55.97,390058.0,54.2779,54.3264,54.2294,54.2585,390058.0
2021-11-03 15:50:00,55.97,56.05,55.9,55.99,1046497.0,54.2585,54.336,54.1906,54.2779,1046497.0
2021-11-04 09:30:00,56.47,57.08,56.27,57.01,1188827.0,54.7432,55.3345,54.5493,55.2667,1188827.0
2021-11-04 09:40:00,57.03,57.69,57.01,57.45,1153314.0,55.2861,55.9259,55.2667,55.6932,1153314.0
2021-11-04 09:50:00,57.46,57.84,57.45,57.75,776237.0,55.7029,56.0713,55.6932,55.9841,776237.0
2021-11-04 10:00:00,57.76,58.09,57.74,58.04,940337.0,55.9938,56.3137,55.9744,56.2652,940337.0
2021-11-04 10:10:00,58.03,58.31,57.99,58.22,944505.0,56.2555,56.5269,56.2167,56.4397,944505.0
2021-11-04 10:20:00,58.22,58.54,58.17,58.5,1045464.0,56.4397,56.7499,56.3912,56.7111,1045464.0
2021-11-04 10:30:00,58.49,58.54,58.35,58.52,775779.0,56.7014,56.7499,56.5657,56.7305,775779.0
2021-11-04 10:40:00,58.52,58.56,58.28,58.29,633598.0,56.7305,56.7693,56.4979,56.5075,633598.0
2021-11-04 10:50:00,58.28,58.29,57.56,57.68,579488.0,56.4979,56.5075,55.7999,55.9162,579488.0
2021-11-04 11:00:00,57.69,57.76,57.41,57.44,431817.0,55.9259,55.9938,55.6545,55.6835,431817.0
2021-11-04 11:10:00,57.44,57.56,57.37,57.53,521095.0,55.6835,55.7999,55.6157,55.7708,521095.0
2021-11-04 11:20:00,57.52,57.53,57.32,57.42,343968.0,55.7611,55.7708,55.5672,55.6642,343968.0
2021-11-04 11:30:00,57.42,57.55,57.34,57.51,341998.0,55.6642,55.7902,55.5866,55.7514,341998.0
2021-11-04 11:40:00,57.5,57.55,57.44,57.53,226795.0,55.7417,55.7902,55.6835,55.7708,226795.0
2021-11-04 11:50:00,57.52,57.8,57.46,57.76,432617.0,55.7611,56.0325,55.7029,55.9938,432617.0
2021-11-04 12:00:00,57.77,57.97,57.76,57.85,301683.0,56.0034,56.1973,55.9938,56.081,301683.0
2021-11-04 12:10:00,57.84,57.88,57.75,57.79,191988.0,56.0713,56.1101,55.9841,56.0228,191988.0
2021-11-04 12:20:00,57.78,57.84,57.72,57.73,183506.0,56.0131,56.0713,55.955,55.9647,183506.0
2021-11-04 12:30:00,57.73,57.82,57.61,57.72,241442.0,55.9647,56.0519,55.8483,55.955,241442.0
2021-11-04 12:40:00,57.73,57.79,57.72,57.75,95222.0,55.9647,56.0228,55.955,55.9841,95222.0
2021-11-04 12:50:00,57.75,57.82,57.68,57.77,129310.0,55.9841,56.0519,55.9162,56.0034,129310.0
2021-11-04 13:00:00,57.77,57.81,57.68,57.79,137095.0,56.0034,56.0422,55.9162,56.0228,137095.0
2021-11-04 13:10:00,57.79,57.91,57.77,57.89,149140.0,56.0228,56.1392,56.0034,56.1198,149140.0
2021-11-04 13:20:00,57.88,57.95,57.86,57.94,183862.0,56.1101,56.1779,56.0907,56.1683,183862.0
2021-11-04 13:30:00,57.94,57.97,57.9,57.97,196202.0,56.1683,56.1973,56.1295,56.1973,196202.0
2021-11-04 13:40:00,57.96,58.1,57.93,58.01,182671.0,56.1876,56.3234,56.1586,56.2361,182671.0
2021-11-04 13:50:00,58.01,58.05,57.96,57.98,841923.0,56.2361,56.2749,56.1876,56.207,841923.0
2021-11-04 14:00:00,57.98,57.98,57.8,57.88,280254.0,56.207,56.207,56.0325,56.1101,280254.0
2021-11-04 14:10:00,57.87,58.03,57.84,58.01,153466.0,56.1004,56.2555,56.0713,56.2361,153466.0
2021-11-04 14:20:00,58.01,58.16,58.0,58.11,213564.0,56.2361,56.3815,56.2264,56.3331,213564.0
2021-11-04 14:30:00,58.11,58.23,57.96,58.2,276863.0,56.3331,56.4494,56.1876,56.4203,276863.0
2021-11-04 14:40:00,58.2,58.27,58.12,58.14,200389.0,56.4203,56.4882,56.3427,56.3621,200389.0
2021-11-04 14:50:00,58.13,58.16,58.04,58.06,145237.0,56.3524,56.3815,56.2652,56.2846,145237.0
2021-11-04 15:00:00,58.06,58.07,57.95,58.01,319428.0,56.2846,56.2943,56.1779,56.2361,319428.0
2021-11-04 15:10:00,58.01,58.13,58.0,58.03,211658.0,56.2361,56.3524,56.2264,56.2555,211658.0
2021-11-04 15:20:00,58.03,58.41,58.01,58.3,401703.0,56.2555,56.6239,56.2361,56.5172,401703.0
2021-11-04 15:30:00,58.31,58.46,58.28,58.45,773286.0,56.5269,56.6723,56.4979,56.6627,773286.0
2021-11-04 15:40:00,58.45,58.77,58.42,58.7,955195.0,56.6627,56.9729,56.6336,56.905,955195.0
2021-11-04 15:50:00,58.7,58.75,58.57,58.63,1737910.0,56.905,56.9535,56.779,56.8372,1737910.0
2021-11-05 09:30:00,59.15,59.35,58.65,58.76,1221627.0,57.3412,57.5351,56.8565,56.9632,1221627.0
2021-11-05 09:40:00,58.76,59.1,58.39,58.4,902959.0,56.9632,57.2928,56.6045,56.6142,902959.0
2021-11-05 09:50:00,58.39,58.61,58.05,58.46,638983.0,56.6045,56.8178,56.2749,56.6723,638983.0
2021-11-05 10:00:00,58.47,58.73,58.46,58.61,417629.0,56.682,56.9341,56.6723,56.8178,417629.0
2021-11-05 10:10:00,58.62,58.72,58.45,58.6,402232.0,56.8275,56.9244,56.6627,56.8081,402232.0
2021-11-05 10:20:00,58.61,58.65,58.3,58.3,214853.0,56.8178,56.8565,56.5172,56.5172,214853.0
2021-11-05 10:30:00,58.3,58.33,58.12,58.15,221206.0,56.5172,56.5463,56.3427,56.3718,221206.0
2021-11-05 10:40:00,58.15,58.34,58.14,58.33,269926.0,56.3718,56.556,56.3621,56.5463,269926.0
2021-11-05 10:50:00,58.34,58.46,58.3,58.36,192453.0,56.556,56.6723,56.5172,56.5754,192453.0
2021-11-05 11:00:00,58.36,58.5,58.31,58.46,177397.0,56.5754,56.7111,56.5269,56.6723,177397.0
2021-11-05 11:10:00,58.46,58.63,58.43,58.61,190029.0,56.6723,56.8372,56.6433,56.8178,190029.0
2021-11-05 11:20:00,58.62,58.75,58.38,58.41,337991.0,56.8275,56.9535,56.5948,56.6239,337991.0
2021-11-05 11:30:00,58.4,58.59,58.37,58.51,210947.0,56.6142,56.7984,56.5851,56.7208,210947.0
2021-11-05 11:40:00,58.52,58.71,58.49,58.7,263008.0,56.7305,56.9147,56.7014,56.905,263008.0
2021-11-05 11:50:00,58.71,58.71,58.58,58.63,184399.0,56.9147,56.9147,56.7887,56.8372,184399.0
2021-11-05 12:00:00,58.63,58.79,58.63,58.78,184326.0,56.8372,56.9923,56.8372,56.9826,184326.0
2021-11-05 12:10:00,58.77,58.88,58.76,58.86,216179.0,56.9729,57.0795,56.9632,57.0601,216179.0
2021-11-05 12:20:00,58.86,59.29,58.85,59.29,629747.0,57.0601,57.477,57.0504,57.477,629747.0
2021-11-05 12:30:00,59.28,59.33,59.21,59.25,602552.0,57.4673,57.5157,57.3994,57.4382,602552.0
2021-11-05 12:40:00,59.24,59.25,58.9,59.03,262474.0,57.4285,57.4382,57.0989,57.2249,262474.0
2021-11-05 12:50:00,59.03,59.15,58.91,59.13,406464.0,57.2249,57.3412,57.1086,57.3219,406464.0
2021-11-05 13:00:00,59.14,59.17,58.85,58.91,615491.0,57.3316,57.3606,57.0504,57.1086,615491.0
2021-11-05 13:10:00,58.91,58.91,58.73,58.81,228647.0,57.1086,57.1086,56.9341,57.0116,228647.0
2021-11-05 13:20:00,58.81,58.85,58.58,58.63,361655.0,57.0116,57.0504,56.7887,56.8372,361655.0
2021-11-05 13:30:00,58.63,58.85,58.62,58.75,188280.0,56.8372,57.0504,56.8275,56.9535,188280.0
2021-11-05 13:40:00,58.75,58.83,58.65,58.66,294807.0,56.9535,57.031,56.8565,56.8662,294807.0
2021-11-05 13:50:00,58.67,58.76,58.6,58.73,120979.0,56.8759,56.9632,56.8081,56.9341,120979.0
2021-11-05 14:00:00,58.72,58.81,58.67,58.79,118053.0,56.9244,57.0116,56.8759,56.9923,118053.0
2021-11-05 14:10:00,58.78,58.81,58.73,58.76,127670.0,56.9826,57.0116,56.9341,56.9632,127670.0
2021-11-05 14:20:00,58.76,58.79,58.6,58.67,148452.0,56.9632,56.9923,56.8081,56.8759,148452.0
2021-11-05 14:30:00,58.68,58.69,58.56,58.66,111832.0,56.8856,56.8953,56.7693,56.8662,111832.0
2021-11-05 14:40:00,58.66,58.66,58.57,58.65,127797.0,56.8662,56.8662,56.779,56.8565,127797.0
2021-11-05 14:50:00,58.64,58.65,58.54,58.6,87101.0,56.8468,56.8565,56.7499,56.8081,87101.0
2021-11-05 15:00:00,58.6,58.62,58.43,58.54,171395.0,56.8081,56.8275,56.6433,56.7499,171395.0
2021-11-05 15:10:00,58.54,58.61,58.48,58.54,233309.0,56.7499,56.8178,56.6917,56.7499,233309.0
2021-11-05 15:20:00,58.55,58.56,58.42,58.51,179376.0,56.7596,56.7693,56.6336,56.7208,179376.0
2021-11-05 15:30:00,58.51,58.69,58.47,58.66,278596.0,56.7208,56.8953,56.682,56.8662,278596.0
2021-11-05 15:40:00,58.65,58.69,58.45,58.53,396314.0,56.8565,56.8953,56.6627,56.7402,396314.0
2021-11-05 15:50:00,58.53,58.6,58.48,58.52,910058.0,56.7402,56.8081,56.6917,56.7305,910058.0
2021-11-08 09:30:00,58.76,59.28,58.48,59.19,564853.0,56.9632,57.4673,56.6917,57.38,564853.0
2021-11-08 09:40:00,59.21,59.85,59.09,59.84,734985.0,57.3994,58.0198,57.2831,58.0102,734985.0
2021-11-08 09:50:00,59.84,60.27,59.83,60.06,970261.0,58.0102,58.427,58.0005,58.2234,970261.0
2021-11-08 10:00:00,60.05,60.22,59.88,59.97,484968.0,58.2137,58.3785,58.0489,58.1362,484968.0
2021-11-08 10:10:00,59.96,60.04,59.78,59.94,398395.0,58.1265,58.204,57.952,58.1071,398395.0
2021-11-08 10:20:00,59.95,60.18,59.9,60.16,491751.0,58.1168,58.3398,58.0683,58.3204,491751.0
2021-11-08 10:30:00,60.15,60.33,60.02,60.23,420740.0,58.3107,58.4852,58.1846,58.3882,420740.0
2021-11-08 10:40:00,60.24,60.3,60.12,60.17,321508.0,58.3979,58.4561,58.2816,58.3301,321508.0
2021-11-08 10:50:00,60.17,60.23,59.75,59.75,327700.0,58.3301,58.3882,57.9229,57.9229,327700.0
2021-11-08 11:00:00,59.76,59.81,59.58,59.62,293227.0,57.9326,57.9811,57.7581,57.7969,293227.0
2021-11-08 11:10:00,59.62,59.67,59.38,59.42,317299.0,57.7969,57.8453,57.5642,57.603,317299.0
2021-11-08 11:20:00,59.39,59.47,59.31,59.36,202112.0,57.5739,57.6515,57.4964,57.5448,202112.0
2021-11-08 11:30:00,59.38,59.41,59.21,59.29,185975.0,57.5642,57.5933,57.3994,57.477,185975.0
2021-11-08 11:40:00,59.3,59.57,59.3,59.49,250228.0,57.4867,57.7484,57.4867,57.6709,250228.0
2021-11-08 11:50:00,59.48,59.51,59.34,59.38,109534.0,57.6612,57.6902,57.5254,57.5642,109534.0
2021-11-08 12:00:00,59.38,59.51,59.33,59.46,133994.0,57.5642,57.6902,57.5157,57.6418,133994.0
2021-11-08 12:10:00,59.45,59.66,59.45,59.61,240976.0,57.6321,57.8357,57.6321,57.7872,240976.0
2021-11-08 12:20:00,59.61,59.79,59.57,59.76,156056.0,57.7872,57.9617,57.7484,57.9326,156056.0
2021-11-08 12:30:00,59.76,59.78,59.62,59.64,126749.0,57.9326,57.952,57.7969,57.8163,126749.0
2021-11-08 12:40:00,59.63,59.71,59.54,59.56,121901.0,57.8066,57.8841,57.7193,57.7387,121901.0
2021-11-08 12:50:00,59.55,59.61,59.49,59.6,121700.0,57.729,57.7872,57.6709,57.7775,121700.0
2021-11-08 13:00:00,59.6,59.6,59.48,59.5,89204.0,57.7775,57.7775,57.6612,57.6805,89204.0
2021-11-08 13:10:00,59.49,59.57,59.46,59.57,148081.0,57.6709,57.7484,57.6418,57.7484,148081.0
2021-11-08 13:20:00,59.57,59.72,59.55,59.66,141396.0,57.7484,57.8938,57.729,57.8357,141396.0
2021-11-08 13:30:00,59.67,59.74,59.59,59.72,172036.0,57.8453,57.9132,57.7678,57.8938,172036.0
2021-11-08 13:40:00,59.72,59.73,59.54,59.58,145868.0,57.8938,57.9035,57.7193,57.7581,145868.0
2021-11-08 13:50:00,59.57,59.62,59.5,59.59,147287.0,57.7484,57.7969,57.6805,57.7678,147287.0
2021-11-08 14:00:00,59.59,59.74,59.57,59.66,85782.0,57.7678,57.9132,57.7484,57.8357,85782.0
2021-11-08 14:10:00,59.66,59.66,59.53,59.6,103080.0,57.8357,57.8357,57.7096,57.7775,103080.0
2021-11-08 14:20:00,59.59,59.6,59.5,59.53,86284.0,57.7678,57.7775,57.6805,57.7096,86284.0
2021-11-08 14:30:00,59.53,59.69,59.52,59.63,97448.0,57.7096,57.8647,57.6999,57.8066,97448.0
2021-11-08 14:40:00,59.63,59.7,59.62,59.7,116018.0,57.8066,57.8744,57.7969,57.8744,116018.0
2021-11-08 14:50:00,59.7,59.8,59.7,59.78,204737.0,57.8744,57.9714,57.8744,57.952,204737.0
2021-11-08 15:00:00,59.77,59.78,59.7,59.71,112505.0,57.9423,57.952,57.8744,57.8841,112505.0
2021-11-08 15:10:00,59.71,59.79,59.67,59.75,191093.0,57.8841,57.9617,57.8453,57.9229,191093.0
2021-11-08 15:20:00,59.75,59.75,59.57,59.68,235310.0,57.9229,57.9229,57.7484,57.855,235310.0
2021-11-08 15:30:00,59.67,59.68,59.6,59.67,266766.0,57.8453,57.855,57.7775,57.8453,266766.0
2021-11-08 15:40:00,59.67,59.67,59.51,59.51,291482.0,57.8453,57.8453,57.6902,57.6902,291482.0
2021-11-08 15:50:00,59.52,59.66,59.51,59.59,740233.0,57.6999,57.8357,57.6902,57.7678,740233.0
2021-11-09 09:30:00,59.81,59.93,59.31,59.4,697848.0,57.9811,58.0974,57.4964,57.5836,697848.0
2021-11-09 09:40:00,59.41,59.52,58.75,58.88,486862.0,57.5933,57.6999,56.9535,57.0795,486862.0
2021-11-09 09:50:00,58.9,59.06,57.97,58.13,605641.0,57.0989,57.254,56.1973,56.3524,605641.0
2021-11-09 10:00:00,58.12,58.42,57.82,57.89,523841.0,56.3427,56.6336,56.0519,56.1198,523841.0
2021-11-09 10:10:00,57.88,58.6,57.81,58.25,624437.0,56.1101,56.8081,56.0422,56.4688,624437.0
2021-11-09 10:20:00,58.26,58.48,58.04,58.4,263572.0,56.4785,56.6917,56.2652,56.6142,263572.0
2021-11-09 10:30:00,58.41,58.53,58.18,58.2,214223.0,56.6239,56.7402,56.4009,56.4203,214223.0
2021-11-09 10:40:00,58.2,58.47,58.17,58.33,176451.0,56.4203,56.682,56.3912,56.5463,176451.0
2021-11-09 10:50:00,58.33,58.33,58.12,58.12,155511.0,56.5463,56.5463,56.3427,56.3427,155511.0
2021-11-09 11:00:00,58.13,58.4,58.12,58.34,223991.0,56.3524,56.6142,56.3427,56.556,223991.0
2021-11-09 11:10:00,58.33,58.38,58.16,58.22,175678.0,56.5463,56.5948,56.3815,56.4397,175678.0
2021-11-09 11:20:00,58.22,58.33,58.19,58.27,140828.0,56.4397,56.5463,56.4106,56.4882,140828.0
2021-11-09 11:30:00,58.27,58.39,58.24,58.37,185928.0,56.4882,56.6045,56.4591,56.5851,185928.0
2021-11-09 11:40:00,58.37,58.38,58.24,58.28,136343.0,56.5851,56.5948,56.4591,56.4979,136343.0
2021-11-09 11:50:00,58.29,58.31,58.02,58.09,232810.0,56.5075,56.5269,56.2458,56.3137,232810.0
2021-11-09 12:00:00,58.08,58.17,58.03,58.11,161322.0,56.304,56.3912,56.2555,56.3331,161322.0
2021-11-09 12:10:00,58.11,58.22,58.08,58.11,177133.0,56.3331,56.4397,56.304,56.3331,177133.0
2021-11-09 12:20:00,58.11,58.18,57.93,57.93,159447.0,56.3331,56.4009,56.1586,56.1586,159447.0
2021-11-09 12:30:00,57.93,58.14,57.92,58.12,134683.0,56.1586,56.3621,56.1489,56.3427,134683.0
2021-11-09 12:40:00,58.12,58.21,58.04,58.12,143640.0,56.3427,56.43,56.2652,56.3427,143640.0
2021-11-09 12:50:00,58.12,58.26,58.08,58.17,154652.0,56.3427,56.4785,56.304,56.3912,154652.0
2021-11-09 13:00:00,58.16,58.44,58.13,58.44,174957.0,56.3815,56.653,56.3524,56.653,174957.0
2021-11-09 13:10:00,58.44,58.54,58.25,58.37,297385.0,56.653,56.7499,56.4688,56.5851,297385.0
2021-11-09 13:20:00,58.37,58.4,58.21,58.23,188939.0,56.5851,56.6142,56.43,56.4494,188939.0
2021-11-09 13:30:00,58.24,58.35,58.17,58.23,279887.0,56.4591,56.5657,56.3912,56.4494,279887.0
2021-11-09 13:40:00,58.24,58.31,58.22,58.28,79075.0,56.4591,56.5269,56.4397,56.4979,79075.0
2021-11-09 13:50:00,58.29,58.36,58.26,58.31,82230.0,56.5075,56.5754,56.4785,56.5269,82230.0
2021-11-09 14:00:00,58.3,58.45,58.26,58.44,76255.0,56.5172,56.6627,56.4785,56.653,76255.0
2021-11-09 14:10:00,58.43,58.61,58.41,58.6,84977.0,56.6433,56.8178,56.6239,56.8081,84977.0
2021-11-09 14:20:00,58.59,58.85,58.57,58.72,287673.0,56.7984,57.0504,56.779,56.9244,287673.0
2021-11-09 14:30:00,58.71,58.74,58.62,58.73,126827.0,56.9147,56.9438,56.8275,56.9341,126827.0
2021-11-09 14:40:00,58.73,58.79,58.63,58.63,116098.0,56.9341,56.9923,56.8372,56.8372,116098.0
2021-11-09 14:50:00,58.63,58.68,58.59,58.66,99389.0,56.8372,56.8856,56.7984,56.8662,99389.0
2021-11-09 15:00:00,58.66,58.73,58.61,58.65,141975.0,56.8662,56.9341,56.8178,56.8565,141975.0
2021-11-09 15:10:00,58.65,58.7,58.54,58.65,156374.0,56.8565,56.905,56.7499,56.8565,156374.0
2021-11-09 15:20:00,58.65,58.71,58.55,58.55,132436.0,56.8565,56.9147,56.7596,56.7596,132436.0
2021-11-09 15:30:00,58.56,58.72,58.56,58.7,205728.0,56.7693,56.9244,56.7693,56.905,205728.0
2021-11-09 15:40:00,58.7,58.8,58.65,58.66,337130.0,56.905,57.002,56.8565,56.8662,337130.0
2021-11-09 15:50:00,58.66,58.7,58.57,58.61,714652.0,56.8662,56.905,56.779,56.8178,714652.0
2021-11-10 09:30:00,57.85,58.87,57.73,58.72,892275.0,56.081,57.0698,55.9647,56.9244,892275.0
2021-11-10 09:40:00,58.72,59.1,58.49,58.9,341368.0,56.9244,57.2928,56.7014,57.0989,341368.0
2021-11-10 09:50:00,58.92,59.16,58.84,59.15,431650.0,57.1183,57.3509,57.0407,57.3412,431650.0
2021-11-10 10:00:00,59.16,59.21,58.74,58.75,292895.0,57.3509,57.3994,56.9438,56.9535,292895.0
2021-11-10 10:10:00,58.76,58.87,58.51,58.55,285856.0,56.9632,57.0698,56.7208,56.7596,285856.0
2021-11-10 10:20:00,58.55,58.69,58.48,58.66,250492.0,56.7596,56.8953,56.6917,56.8662,250492.0
2021-11-10 10:30:00,58.66,58.93,58.64,58.9,327511.0,56.8662,57.128,56.8468,57.0989,327511.0
2021-11-10 10:40:00,58.87,59.02,58.8,59.01,215401.0,57.0698,57.2152,57.002,57.2055,215401.0
2021-11-10 10:50:00,58.99,59.02,58.79,59.01,351342.0,57.1861,57.2152,56.9923,57.2055,351342.0
2021-11-10 11:00:00,59.01,59.21,58.95,59.21,320877.0,57.2055,57.3994,57.1474,57.3994,320877.0
2021-11-10 11:10:00,59.19,59.49,59.13,59.46,337192.0,57.38,57.6709,57.3219,57.6418,337192.0
2021-11-10 11:20:00,59.46,59.65,59.4,59.57,625748.0,57.6418,57.826,57.5836,57.7484,625748.0
2021-11-10 11:30:00,59.57,59.84,59.46,59.84,566069.0,57.7484,58.0102,57.6418,58.0102,566069.0
2021-11-10 11:40:00,59.84,59.98,59.72,59.98,465750.0,58.0102,58.1459,57.8938,58.1459,465750.0
2021-11-10 11:50:00,59.98,60.49,59.97,60.24,770094.0,58.1459,58.6403,58.1362,58.3979,770094.0
2021-11-10 12:00:00,60.25,60.45,60.15,60.44,474011.0,58.4076,58.6015,58.3107,58.5918,474011.0
2021-11-10 12:10:00,60.44,60.56,59.81,59.95,1014915.0,58.5918,58.7081,57.9811,58.1168,1014915.0
2021-11-10 12:20:00,59.94,60.1,59.78,60.0,919883.0,58.1071,58.2622,57.952,58.1653,919883.0
2021-11-10 12:30:00,60.01,60.14,59.85,59.9,415948.0,58.175,58.301,58.0198,58.0683,415948.0
2021-11-10 12:40:00,59.91,59.91,59.51,59.87,759364.0,58.078,58.078,57.6902,58.0392,759364.0
2021-11-10 12:50:00,59.87,59.92,59.79,59.88,192901.0,58.0392,58.0877,57.9617,58.0489,192901.0
2021-11-10 13:00:00,59.88,60.02,59.66,60.01,475410.0,58.0489,58.1846,57.8357,58.175,475410.0
2021-11-10 13:10:00,60.01,60.2,59.21,59.52,977032.0,58.175,58.3591,57.3994,57.6999,977032.0
2021-11-10 13:20:00,59.54,59.82,59.38,59.6,521790.0,57.7193,57.9908,57.5642,57.7775,521790.0
2021-11-10 13:30:00,59.6,59.71,59.59,59.64,228796.0,57.7775,57.8841,57.7678,57.8163,228796.0
2021-11-10 13:40:00,59.64,59.71,59.42,59.44,252789.0,57.8163,57.8841,57.603,57.6224,252789.0
2021-11-10 13:50:00,59.43,59.47,59.1,59.21,513478.0,57.6127,57.6515,57.2928,57.3994,513478.0
2021-11-10 14:00:00,59.2,59.27,59.02,59.2,304481.0,57.3897,57.4576,57.2152,57.3897,304481.0
2021-11-10 14:10:00,59.2,59.34,59.17,59.22,201960.0,57.3897,57.5254,57.3606,57.4091,201960.0
2021-11-10 14:20:00,59.22,59.28,59.03,59.03,266014.0,57.4091,57.4673,57.2249,57.2249,266014.0
2021-11-10 14:30:00,59.02,59.17,58.9,58.91,355497.0,57.2152,57.3606,57.0989,57.1086,355497.0
2021-11-10 14:40:00,58.92,58.99,58.59,58.85,602380.0,57.1183,57.1861,56.7984,57.0504,602380.0
2021-11-10 14:50:00,58.86,59.1,58.68,58.71,352253.0,57.0601,57.2928,56.8856,56.9147,352253.0
2021-11-10 15:00:00,58.71,59.03,58.71,58.95,213888.0,56.9147,57.2249,56.9147,57.1474,213888.0
2021-11-10 15:10:00,58.95,59.3,58.95,59.26,394041.0,57.1474,57.4867,57.1474,57.4479,394041.0
2021-11-10 15:20:00,59.27,59.4,59.19,59.34,363410.0,57.4576,57.5836,57.38,57.5254,363410.0
2021-11-10 15:30:00,59.34,59.37,59.12,59.24,362191.0,57.5254,57.5545,57.3122,57.4285,362191.0
2021-11-10 15:40:00,59.25,59.33,59.13,59.13,454686.0,57.4382,57.5157,57.3219,57.3219,454686.0
2021-11-10 15:50:00,59.14,59.38,59.13,59.27,927703.0,57.3316,57.5642,57.3219,57.4576,927703.0
2021-11-11 09:30:00,59.9,59.94,59.31,59.66,703738.0,58.0683,58.1071,57.4964,57.8357,703738.0
2021-11-11 09:40:00,59.64,60.45,59.6,60.4,750278.0,57.8163,58.6015,57.7775,58.553,750278.0
2021-11-11 09:50:00,60.39,60.92,60.18,60.86,1027567.0,58.5433,59.0571,58.3398,58.999,1027567.0
2021-11-11 10:00:00,60.85,61.23,60.73,61.09,1190026.0,58.9893,59.3576,58.8729,59.2219,1190026.0
2021-11-11 10:10:00,61.09,61.27,61.05,61.18,821597.0,59.2219,59.3964,59.1831,59.3092,821597.0
2021-11-11 10:20:00,61.18,61.21,60.8,60.84,725304.0,59.3092,59.3383,58.9408,58.9796,725304.0
2021-11-11 10:30:00,60.84,61.18,60.81,61.14,624049.0,58.9796,59.3092,58.9505,59.2704,624049.0
2021-11-11 10:40:00,61.15,61.38,61.13,61.33,607906.0,59.2801,59.5031,59.2607,59.4546,607906.0
2021-11-11 10:50:00,61.34,61.46,61.05,61.07,417419.0,59.4643,59.5806,59.1831,59.2025,417419.0
2021-11-11 11:00:00,61.08,61.34,61.07,61.26,325662.0,59.2122,59.4643,59.2025,59.3867,325662.0
2021-11-11 11:10:00,61.25,61.26,60.94,61.03,854068.0,59.377,59.3867,59.0765,59.1638,854068.0
2021-11-11 11:20:00,61.03,61.17,60.86,60.9,306430.0,59.1638,59.2995,58.999,59.0377,306430.0
2021-11-11 11:30:00,60.9,61.1,60.8,60.97,296426.0,59.0377,59.2316,58.9408,59.1056,296426.0
2021-11-11 11:40:00,60.97,61.0,60.68,60.87,298020.0,59.1056,59.1347,58.8245,59.0087,298020.0
2021-11-11 11:50:00,60.88,61.07,60.79,60.89,273166.0,59.0183,59.2025,58.9311,59.028,273166.0
2021-11-11 12:00:00,60.89,61.03,60.89,60.95,173103.0,59.028,59.1638,59.028,59.0862,173103.0
2021-11-11 12:10:00,60.96,60.99,60.75,60.76,340787.0,59.0959,59.125,58.8923,58.902,340787.0
2021-11-11 12:20:00,60.76,60.89,60.59,60.87,487677.0,58.902,59.028,58.7372,59.0087,487677.0
2021-11-11 12:30:00,60.87,61.03,60.72,60.98,297348.0,59.0087,59.1638,58.8632,59.1153,297348.0
2021-11-11 12:40:00,60.98,61.1,60.95,61.01,269138.0,59.1153,59.2316,59.0862,59.1444,269138.0
2021-11-11 12:50:00,61.01,61.38,60.96,61.37,869160.0,59.1444,59.5031,59.0959,59.4934,869160.0
2021-11-11 13:00:00,61.36,61.38,61.09,61.12,217523.0,59.4837,59.5031,59.2219,59.251,217523.0
2021-11-11 13:10:00,61.12,61.46,61.12,61.42,691718.0,59.251,59.5806,59.251,59.5418,691718.0
2021-11-11 13:20:00,61.42,61.54,61.35,61.36,759174.0,59.5418,59.6582,59.474,59.4837,759174.0
2021-11-11 13:30:00,61.36,61.36,61.21,61.35,216226.0,59.4837,59.4837,59.3383,59.474,216226.0
2021-11-11 13:40:00,61.35,61.37,61.2,61.3,226330.0,59.474,59.4934,59.3286,59.4255,226330.0
2021-11-11 13:50:00,61.3,61.35,61.23,61.32,271956.0,59.4255,59.474,59.3576,59.4449,271956.0
2021-11-11 14:00:00,61.32,61.45,61.29,61.4,339068.0,59.4449,59.5709,59.4158,59.5224,339068.0
2021-11-11 14:10:00,61.4,61.48,61.37,61.43,186179.0,59.5224,59.6,59.4934,59.5515,186179.0
2021-11-11 14:20:00,61.43,61.44,61.29,61.37,188301.0,59.5515,59.5612,59.4158,59.4934,188301.0
2021-11-11 14:30:00,61.37,61.45,61.31,61.45,200953.0,59.4934,59.5709,59.4352,59.5709,200953.0
2021-11-11 14:40:00,61.45,61.7,61.44,61.47,1825880.0,59.5709,59.8133,59.5612,59.5903,1825880.0
2021-11-11 14:50:00,61.48,61.83,61.46,61.82,600946.0,59.6,59.9393,59.5806,59.9296,600946.0
2021-11-11 15:00:00,61.82,61.87,61.73,61.8,597541.0,59.9296,59.9781,59.8424,59.9102,597541.0
2021-11-11 15:10:00,61.8,62.1,61.76,62.08,1318719.0,59.9102,60.201,59.8714,60.1817,1318719.0
2021-11-11 15:20:00,62.08,62.15,61.86,61.94,830560.0,60.1817,60.2495,59.9684,60.0459,830560.0
2021-11-11 15:30:00,61.94,62.05,61.86,61.88,1046371.0,60.0459,60.1526,59.9684,59.9878,1046371.0
2021-11-11 15:40:00,61.88,61.97,61.82,61.89,792857.0,59.9878,60.075,59.9296,59.9975,792857.0
2021-11-11 15:50:00,61.9,61.91,61.69,61.82,1507924.0,60.0072,60.0169,59.8036,59.9296,1507924.0
2021-11-12 09:30:00,61.59,62.03,61.28,61.36,1252344.0,59.7066,60.1332,59.4061,59.4837,1252344.0
2021-11-12 09:40:00,61.35,62.22,61.32,62.19,621325.0,59.474,60.3174,59.4449,60.2883,621325.0
2021-11-12 09:50:00,62.21,62.33,61.98,62.21,541340.0,60.3077,60.424,60.0847,60.3077,541340.0
2021-11-12 10:00:00,62.22,62.39,62.1,62.37,469152.0,60.3174,60.4822,60.201,60.4628,469152.0
2021-11-12 10:10:00,62.37,62.69,62.3,62.59,909495.0,60.4628,60.773,60.3949,60.6761,909495.0
2021-11-12 10:20:00,62.59,62.64,62.43,62.49,377196.0,60.6761,60.7245,60.521,60.5791,377196.0
2021-11-12 10:30:00,62.48,62.69,62.43,62.65,483597.0,60.5694,60.773,60.521,60.7342,483597.0
2021-11-12 10:40:00,62.65,62.77,62.54,62.59,374215.0,60.7342,60.8506,60.6276,60.6761,374215.0
2021-11-12 10:50:00,62.58,62.85,62.55,62.75,347475.0,60.6664,60.9281,60.6373,60.8312,347475.0
2021-11-12 11:00:00,62.76,63.03,62.76,63.0,663749.0,60.8409,61.1026,60.8409,61.0735,663749.0
2021-11-12 11:10:00,63.0,63.37,62.86,63.3,1012729.0,61.0735,61.4322,60.9378,61.3643,1012729.0
2021-11-12 11:20:00,63.29,63.49,63.24,63.38,1000651.0,61.3547,61.5485,61.3062,61.4419,1000651.0
2021-11-12 11:30:00,63.38,63.65,63.36,63.62,834716.0,61.4419,61.7036,61.4225,61.6746,834716.0
2021-11-12 11:40:00,63.63,63.64,63.4,63.52,500350.0,61.6843,61.6939,61.4613,61.5776,500350.0
2021-11-12 11:50:00,63.53,63.94,63.45,63.94,650463.0,61.5873,61.9848,61.5098,61.9848,650463.0
2021-11-12 12:00:00,63.95,64.0,63.82,63.86,826201.0,61.9945,62.0429,61.8684,61.9072,826201.0
2021-11-12 12:10:00,63.86,64.03,63.83,64.0,762742.0,61.9072,62.072,61.8781,62.0429,762742.0
2021-11-12 12:20:00,64.0,64.02,63.9,63.95,455448.0,62.0429,62.0623,61.946,61.9945,455448.0
2021-11-12 12:30:00,63.95,63.97,63.79,63.81,341791.0,61.9945,62.0139,61.8394,61.8588,341791.0
2021-11-12 12:40:00,63.82,63.84,63.61,63.72,451689.0,61.8684,61.8878,61.6649,61.7715,451689.0
2021-11-12 12:50:00,63.71,63.71,63.36,63.44,892224.0,61.7618,61.7618,61.4225,61.5001,892224.0
2021-11-12 13:00:00,63.44,63.75,63.42,63.67,537214.0,61.5001,61.8006,61.4807,61.723,537214.0
2021-11-12 13:10:00,63.68,63.68,63.37,63.38,311048.0,61.7327,61.7327,61.4322,61.4419,311048.0
2021-11-12 13:20:00,63.37,63.38,63.14,63.32,430024.0,61.4322,61.4419,61.2092,61.3837,430024.0
2021-11-12 13:30:00,63.32,63.35,63.14,63.16,269140.0,61.3837,61.4128,61.2092,61.2286,269140.0
2021-11-12 13:40:00,63.16,63.2,62.95,63.19,813565.0,61.2286,61.2674,61.025,61.2577,813565.0
2021-11-12 13:50:00,63.19,63.24,63.06,63.12,274006.0,61.2577,61.3062,61.1317,61.1899,274006.0
2021-11-12 14:00:00,63.12,63.23,63.03,63.13,558424.0,61.1899,61.2965,61.1026,61.1995,558424.0
2021-11-12 14:10:00,63.12,63.21,63.09,63.18,374260.0,61.1899,61.2771,61.1608,61.248,374260.0
2021-11-12 14:20:00,63.18,63.25,63.13,63.21,184480.0,61.248,61.3159,61.1995,61.2771,184480.0
2021-11-12 14:30:00,63.21,63.33,63.17,63.29,205072.0,61.2771,61.3934,61.2383,61.3547,205072.0
2021-11-12 14:40:00,63.28,63.29,63.21,63.22,152656.0,61.345,61.3547,61.2771,61.2868,152656.0
2021-11-12 14:50:00,63.23,63.31,63.19,63.27,196566.0,61.2965,61.374,61.2577,61.3353,196566.0
2021-11-12 15:00:00,63.27,63.32,63.22,63.3,161674.0,61.3353,61.3837,61.2868,61.3643,161674.0
2021-11-12 15:10:00,63.29,63.41,63.27,63.36,247614.0,61.3547,61.471,61.3353,61.4225,247614.0
2021-11-12 15:20:00,63.36,63.45,63.35,63.41,333570.0,61.4225,61.5098,61.4128,61.471,333570.0
2021-11-12 15:30:00,63.4,63.46,63.36,63.41,397577.0,61.4613,61.5195,61.4225,61.471,397577.0
2021-11-12 15:40:00,63.41,63.44,63.3,63.3,626029.0,61.471,61.5001,61.3643,61.3643,626029.0
2021-11-12 15:50:00,63.31,63.46,63.29,63.39,1445177.0,61.374,61.5195,61.3547,61.4516,1445177.0
2021-11-15 09:30:00,63.66,63.73,62.62,63.05,1132714.0,61.7133,61.7812,60.7051,61.122,1132714.0
2021-11-15 09:40:00,63.07,63.34,62.98,63.18,392403.0,61.1414,61.4031,61.0541,61.248,392403.0
2021-11-15 09:50:00,63.18,63.61,63.12,63.49,400367.0,61.248,61.6649,61.1899,61.5485,400367.0
2021-11-15 10:00:00,63.5,63.5,63.1,63.22,342110.0,61.5582,61.5582,61.1705,61.2868,342110.0
2021-11-15 10:10:00,63.22,63.45,63.05,63.37,387867.0,61.2868,61.5098,61.122,61.4322,387867.0
2021-11-15 10:20:00,63.37,63.5,63.3,63.4,164726.0,61.4322,61.5582,61.3643,61.4613,164726.0
2021-11-15 10:30:00,63.4,63.4,63.07,63.21,232856.0,61.4613,61.4613,61.1414,61.2771,232856.0
2021-11-15 10:40:00,63.21,63.24,63.05,63.11,243223.0,61.2771,61.3062,61.122,61.1802,243223.0
2021-11-15 10:50:00,63.12,63.25,63.03,63.12,423997.0,61.1899,61.3159,61.1026,61.1899,423997.0
2021-11-15 11:00:00,63.13,63.53,63.06,63.41,283290.0,61.1995,61.5873,61.1317,61.471,283290.0
2021-11-15 11:10:00,63.4,63.4,63.27,63.33,191504.0,61.4613,61.4613,61.3353,61.3934,191504.0
2021-11-15 11:20:00,63.33,63.51,63.29,63.49,174588.0,61.3934,61.5679,61.3547,61.5485,174588.0
2021-11-15 11:30:00,63.48,63.73,63.41,63.71,324741.0,61.5388,61.7812,61.471,61.7618,324741.0
2021-11-15 11:40:00,63.71,63.73,63.26,63.55,476065.0,61.7618,61.7812,61.3256,61.6067,476065.0
2021-11-15 11:50:00,63.55,63.58,63.31,63.36,148032.0,61.6067,61.6358,61.374,61.4225,148032.0
2021-11-15 12:00:00,63.36,63.37,63.22,63.36,112295.0,61.4225,61.4322,61.2868,61.4225,112295.0
2021-11-15 12:10:00,63.37,63.37,63.25,63.32,85020.0,61.4322,61.4322,61.3159,61.3837,85020.0
2021-11-15 12:20:00,63.33,63.34,63.21,63.31,95118.0,61.3934,61.4031,61.2771,61.374,95118.0
2021-11-15 12:30:00,63.31,63.39,63.29,63.38,93047.0,61.374,61.4516,61.3547,61.4419,93047.0
2021-11-15 12:40:00,63.38,63.38,63.25,63.3,120753.0,61.4419,61.4419,61.3159,61.3643,120753.0
2021-11-15 12:50:00,63.29,63.4,63.23,63.32,318067.0,61.3547,61.4613,61.2965,61.3837,318067.0
2021-11-15 13:00:00,63.31,63.31,63.15,63.19,117813.0,61.374,61.374,61.2189,61.2577,117813.0
2021-11-15 13:10:00,63.2,63.21,63.12,63.14,223795.0,61.2674,61.2771,61.1899,61.2092,223795.0
2021-11-15 13:20:00,63.14,63.34,63.14,63.31,279245.0,61.2092,61.4031,61.2092,61.374,279245.0
2021-11-15 13:30:00,63.32,63.32,63.18,63.26,80194.0,61.3837,61.3837,61.248,61.3256,80194.0
2021-11-15 13:40:00,63.26,63.33,63.22,63.25,111102.0,61.3256,61.3934,61.2868,61.3159,111102.0
2021-11-15 13:50:00,63.25,63.27,63.06,63.06,97177.0,61.3159,61.3353,61.1317,61.1317,97177.0
2021-11-15 14:00:00,63.07,63.08,62.93,62.98,162923.0,61.1414,61.1511,61.0057,61.0541,162923.0
2021-11-15 14:10:00,62.98,63.07,62.93,62.96,241604.0,61.0541,61.1414,61.0057,61.0347,241604.0
2021-11-15 14:20:00,62.96,62.99,62.91,62.96,148954.0,61.0347,61.0638,60.9863,61.0347,148954.0
2021-11-15 14:30:00,62.95,62.97,62.89,62.95,171696.0,61.025,61.0444,60.9669,61.025,171696.0
2021-11-15 14:40:00,62.95,63.04,62.92,63.03,205787.0,61.025,61.1123,60.996,61.1026,205787.0
2021-11-15 14:50:00,63.03,63.05,62.88,62.93,136765.0,61.1026,61.122,60.9572,61.0057,136765.0
2021-11-15 15:00:00,62.92,63.03,62.9,62.9,338887.0,60.996,61.1026,60.9766,60.9766,338887.0
2021-11-15 15:10:00,62.91,63.0,62.89,62.98,158513.0,60.9863,61.0735,60.9669,61.0541,158513.0
2021-11-15 15:20:00,62.96,63.05,62.91,63.04,155099.0,61.0347,61.122,60.9863,61.1123,155099.0
2021-11-15 15:30:00,63.04,63.1,62.98,63.05,291099.0,61.1123,61.1705,61.0541,61.122,291099.0
2021-11-15 15:40:00,63.05,63.08,62.85,62.88,246268.0,61.122,61.1511,60.9281,60.9572,246268.0
2021-11-15 15:50:00,62.87,63.02,62.83,62.97,623710.0,60.9475,61.0929,60.9087,61.0444,623710.0
2021-11-16 09:30:00,63.24,63.28,62.38,62.39,1121794.0,61.3062,61.345,60.4725,60.4822,1121794.0
2021-11-16 09:40:00,62.39,62.88,62.18,62.48,668304.0,60.4822,60.9572,60.2786,60.5694,668304.0
2021-11-16 09:50:00,62.48,62.62,62.05,62.16,950168.0,60.5694,60.7051,60.1526,60.2592,950168.0
2021-11-16 10:00:00,62.15,62.27,61.93,62.2,891949.0,60.2495,60.3658,60.0362,60.298,891949.0
2021-11-16 10:10:00,62.19,62.65,62.19,62.49,535715.0,60.2883,60.7342,60.2883,60.5791,535715.0
2021-11-16 10:20:00,62.49,62.5,62.19,62.21,336504.0,60.5791,60.5888,60.2883,60.3077,336504.0
2021-11-16 10:30:00,62.21,62.47,62.18,62.41,214304.0,60.3077,60.5597,60.2786,60.5016,214304.0
2021-11-16 10:40:00,62.4,62.43,62.14,62.16,211595.0,60.4919,60.521,60.2398,60.2592,211595.0
2021-11-16 10:50:00,62.15,62.3,62.11,62.3,256673.0,60.2495,60.3949,60.2107,60.3949,256673.0
2021-11-16 11:00:00,62.3,62.42,62.22,62.39,147553.0,60.3949,60.5113,60.3174,60.4822,147553.0
2021-11-16 11:10:00,62.39,62.51,62.24,62.45,246834.0,60.4822,60.5985,60.3368,60.5403,246834.0
2021-11-16 11:20:00,62.45,62.73,62.45,62.72,454584.0,60.5403,60.8118,60.5403,60.8021,454584.0
2021-11-16 11:30:00,62.72,62.75,62.62,62.69,761268.0,60.8021,60.8312,60.7051,60.773,761268.0
2021-11-16 11:40:00,62.69,62.72,62.57,62.6,189053.0,60.773,60.8021,60.6567,60.6858,189053.0
2021-11-16 11:50:00,62.59,62.65,62.53,62.6,168175.0,60.6761,60.7342,60.6179,60.6858,168175.0
2021-11-16 12:00:00,62.6,62.73,62.59,62.63,116266.0,60.6858,60.8118,60.6761,60.7148,116266.0
2021-11-16 12:10:00,62.63,62.67,62.55,62.59,152065.0,60.7148,60.7536,60.6373,60.6761,152065.0
2021-11-16 12:20:00,62.59,62.69,62.52,62.57,135507.0,60.6761,60.773,60.6082,60.6567,135507.0
2021-11-16 12:30:00,62.58,62.61,62.51,62.57,268602.0,60.6664,60.6954,60.5985,60.6567,268602.0
2021-11-16 12:40:00,62.56,62.56,62.44,62.51,147596.0,60.647,60.647,60.5306,60.5985,147596.0
2021-11-16 12:50:00,62.52,62.59,62.51,62.53,76995.0,60.6082,60.6761,60.5985,60.6179,76995.0
2021-11-16 13:00:00,62.54,62.66,62.53,62.65,136319.0,60.6276,60.7439,60.6179,60.7342,136319.0
2021-11-16 13:10:00,62.65,62.7,62.57,62.65,175251.0,60.7342,60.7827,60.6567,60.7342,175251.0
2021-11-16 13:20:00,62.65,62.66,62.56,62.63,99591.0,60.7342,60.7439,60.647,60.7148,99591.0
2021-11-16 13:30:00,62.63,62.7,62.61,62.7,151685.0,60.7148,60.7827,60.6954,60.7827,151685.0
2021-11-16 13:40:00,62.7,62.75,62.66,62.74,355446.0,60.7827,60.8312,60.7439,60.8215,355446.0
2021-11-16 13:50:00,62.73,62.78,62.65,62.66,88742.0,60.8118,60.8602,60.7342,60.7439,88742.0
2021-11-16 14:00:00,62.66,62.79,62.61,62.77,205257.0,60.7439,60.8699,60.6954,60.8506,205257.0
2021-11-16 14:10:00,62.77,62.78,62.69,62.76,201668.0,60.8506,60.8602,60.773,60.8409,201668.0
2021-11-16 14:20:00,62.76,62.82,62.73,62.82,165531.0,60.8409,60.899,60.8118,60.899,165531.0
2021-11-16 14:30:00,62.81,62.87,62.75,62.77,172838.0,60.8893,60.9475,60.8312,60.8506,172838.0
2021-11-16 14:40:00,62.77,62.81,62.68,62.7,103580.0,60.8506,60.8893,60.7633,60.7827,103580.0
2021-11-16 14:50:00,62.7,62.73,62.67,62.71,82740.0,60.7827,60.8118,60.7536,60.7924,82740.0
2021-11-16 15:00:00,62.7,62.75,62.67,62.71,87436.0,60.7827,60.8312,60.7536,60.7924,87436.0
2021-11-16 15:10:00,62.71,62.73,62.63,62.65,110537.0,60.7924,60.8118,60.7148,60.7342,110537.0
2021-11-16 15:20:00,62.65,62.74,62.64,62.7,150544.0,60.7342,60.8215,60.7245,60.7827,150544.0
2021-11-16 15:30:00,62.7,62.81,62.69,62.71,190655.0,60.7827,60.8893,60.773,60.7924,190655.0
2021-11-16 15:40:00,62.71,62.77,62.69,62.7,264097.0,60.7924,60.8506,60.773,60.7827,264097.0
2021-11-16 15:50:00,62.71,62.74,62.58,62.61,1142034.0,60.7924,60.8215,60.6664,60.6954,1142034.0
2021-11-17 09:30:00,63.33,63.35,62.46,62.93,1131594.0,61.3934,61.4128,60.55,61.0057,1131594.0
2021-11-17 09:40:00,62.92,63.07,62.76,62.91,361746.0,60.996,61.1414,60.8409,60.9863,361746.0
2021-11-17 09:50:00,62.9,62.93,62.37,62.62,420396.0,60.9766,61.0057,60.4628,60.7051,420396.0
2021-11-17 10:00:00,62.62,62.99,62.51,62.91,444278.0,60.7051,61.0638,60.5985,60.9863,444278.0
2021-11-17 10:10:00,62.91,63.33,62.87,63.12,829491.0,60.9863,61.3934,60.9475,61.1899,829491.0
2021-11-17 10:20:00,63.13,63.79,63.12,63.69,1005872.0,61.1995,61.8394,61.1899,61.7424,1005872.0
2021-11-17 10:30:00,63.7,64.8,63.7,64.73,2074606.0,61.7521,62.8185,61.7521,62.7506,2074606.0
2021-11-17 10:40:00,64.73,64.75,64.13,64.22,1084707.0,62.7506,62.77,62.169,62.2562,1084707.0
2021-11-17 10:50:00,64.22,64.68,64.06,64.67,1102384.0,62.2562,62.7021,62.1011,62.6925,1102384.0
2021-11-17 11:00:00,64.67,65.0,64.66,64.71,1328731.0,62.6925,63.0124,62.6828,62.7312,1328731.0
2021-11-17 11:10:00,64.71,64.9,64.47,64.47,639516.0,62.7312,62.9154,62.4986,62.4986,639516.0
2021-11-17 11:20:00,64.48,64.66,64.1,64.62,638103.0,62.5083,62.6828,62.1399,62.644,638103.0
2021-11-17 11:30:00,64.62,64.78,64.27,64.33,516207.0,62.644,62.7991,62.3047,62.3629,516207.0
2021-11-17 11:40:00,64.34,64.35,64.12,64.2,389947.0,62.3725,62.3822,62.1593,62.2368,389947.0
2021-11-17 11:50:00,64.2,64.43,64.05,64.3,517315.0,62.2368,62.4598,62.0914,62.3338,517315.0
2021-11-17 12:00:00,64.31,64.43,64.06,64.2,392294.0,62.3435,62.4598,62.1011,62.2368,392294.0
2021-11-17 12:10:00,64.2,64.33,64.14,64.31,308577.0,62.2368,62.3629,62.1787,62.3435,308577.0
2021-11-17 12:20:00,64.31,64.41,63.97,64.02,434306.0,62.3435,62.4404,62.0139,62.0623,434306.0
2021-11-17 12:30:00,64.02,64.32,63.99,64.31,398662.0,62.0623,62.3532,62.0332,62.3435,398662.0
2021-11-17 12:40:00,64.31,64.35,64.19,64.28,387484.0,62.3435,62.3822,62.2271,62.3144,387484.0
2021-11-17 12:50:00,64.28,64.46,64.25,64.37,424037.0,62.3144,62.4889,62.2853,62.4016,424037.0
2021-11-17 13:00:00,64.37,64.37,64.27,64.28,223962.0,62.4016,62.4016,62.3047,62.3144,223962.0
2021-11-17 13:10:00,64.28,64.65,64.27,64.46,505326.0,62.3144,62.6731,62.3047,62.4889,505326.0
2021-11-17 13:20:00,64.45,64.68,64.42,64.67,280703.0,62.4792,62.7021,62.4501,62.6925,280703.0
2021-11-17 13:30:00,64.67,64.8,64.61,64.7,366146.0,62.6925,62.8185,62.6343,62.7215,366146.0
2021-11-17 13:40:00,64.7,64.73,64.43,64.5,276883.0,62.7215,62.7506,62.4598,62.5277,276883.0
2021-11-17 13:50:00,64.5,64.77,64.47,64.73,271831.0,62.5277,62.7894,62.4986,62.7506,271831.0
2021-11-17 14:00:00,64.73,64.91,64.65,64.91,347580.0,62.7506,62.9251,62.6731,62.9251,347580.0
2021-11-17 14:10:00,64.91,65.07,64.88,64.94,928587.0,62.9251,63.0802,62.896,62.9542,928587.0
2021-11-17 14:20:00,64.92,65.0,64.84,64.96,441610.0,62.9348,63.0124,62.8573,62.9736,441610.0
2021-11-17 14:30:00,64.95,65.0,64.88,64.98,420028.0,62.9639,63.0124,62.896,62.993,420028.0
2021-11-17 14:40:00,64.99,65.0,64.73,64.87,369227.0,63.0027,63.0124,62.7506,62.8863,369227.0
2021-11-17 14:50:00,64.87,64.88,64.47,64.64,492927.0,62.8863,62.896,62.4986,62.6634,492927.0
2021-11-17 15:00:00,64.64,64.75,64.43,64.47,307444.0,62.6634,62.77,62.4598,62.4986,307444.0
2021-11-17 15:10:00,64.48,64.73,64.45,64.47,408101.0,62.5083,62.7506,62.4792,62.4986,408101.0
2021-11-17 15:20:00,64.47,64.69,64.46,64.64,299834.0,62.4986,62.7118,62.4889,62.6634,299834.0
2021-11-17 15:30:00,64.64,64.97,64.52,64.78,802720.0,62.6634,62.9833,62.547,62.7991,802720.0
2021-11-17 15:40:00,64.78,64.79,64.54,64.73,628157.0,62.7991,62.8088,62.5664,62.7506,628157.0
2021-11-17 15:50:00,64.74,64.8,64.52,64.6,1543752.0,62.7603,62.8185,62.547,62.6246,1543752.0
2021-11-18 09:30:00,64.33,64.82,64.08,64.48,1284406.0,62.3629,62.8379,62.1205,62.5083,1284406.0
2021-11-18 09:40:00,64.49,64.99,64.43,64.73,931996.0,62.518,63.0027,62.4598,62.7506,931996.0
2021-11-18 09:50:00,64.74,65.18,64.21,64.35,1195639.0,62.7603,63.1869,62.2465,62.3822,1195639.0
2021-11-18 10:00:00,64.36,64.62,64.08,64.09,532169.0,62.3919,62.644,62.1205,62.1302,532169.0
2021-11-18 10:10:00,64.08,64.08,63.22,63.35,938205.0,62.1205,62.1205,61.2868,61.4128,938205.0
2021-11-18 10:20:00,63.35,63.58,63.16,63.54,679155.0,61.4128,61.6358,61.2286,61.597,679155.0
2021-11-18 10:30:00,63.53,63.68,63.43,63.53,490443.0,61.5873,61.7327,61.4904,61.5873,490443.0
2021-11-18 10:40:00,63.55,63.58,63.28,63.37,330561.0,61.6067,61.6358,61.345,61.4322,330561.0
2021-11-18 10:50:00,63.37,63.51,63.29,63.39,324954.0,61.4322,61.5679,61.3547,61.4516,324954.0
2021-11-18 11:00:00,63.38,63.71,63.29,63.68,411231.0,61.4419,61.7618,61.3547,61.7327,411231.0
2021-11-18 11:10:00,63.67,63.93,63.53,63.56,577756.0,61.723,61.9751,61.5873,61.6164,577756.0
2021-11-18 11:20:00,63.56,63.69,63.43,63.62,235940.0,61.6164,61.7424,61.4904,61.6746,235940.0
2021-11-18 11:30:00,63.62,63.79,63.5,63.57,267787.0,61.6746,61.8394,61.5582,61.6261,267787.0
2021-11-18 11:40:00,63.57,63.74,63.57,63.71,190863.0,61.6261,61.7909,61.6261,61.7618,190863.0
2021-11-18 11:50:00,63.7,63.78,63.63,63.73,287055.0,61.7521,61.8297,61.6843,61.7812,287055.0
2021-11-18 12:00:00,63.73,63.97,63.69,63.93,331984.0,61.7812,62.0139,61.7424,61.9751,331984.0
2021-11-18 12:10:00,63.94,63.98,63.83,63.83,207773.0,61.9848,62.0236,61.8781,61.8781,207773.0
2021-11-18 12:20:00,63.83,63.98,63.76,63.79,246278.0,61.8781,62.0236,61.8103,61.8394,246278.0
2021-11-18 12:30:00,63.79,63.91,63.41,63.47,720169.0,61.8394,61.9557,61.471,61.5291,720169.0
2021-11-18 12:40:00,63.47,63.6,63.2,63.2,680170.0,61.5291,61.6552,61.2674,61.2674,680170.0
2021-11-18 12:50:00,63.21,63.29,62.97,63.26,772912.0,61.2771,61.3547,61.0444,61.3256,772912.0
2021-11-18 13:00:00,63.26,63.26,62.85,62.95,355454.0,61.3256,61.3256,60.9281,61.025,355454.0
2021-11-18 13:10:00,62.96,63.12,62.69,62.71,306409.0,61.0347,61.1899,60.773,60.7924,306409.0
2021-11-18 13:20:00,62.71,62.76,62.31,62.43,670623.0,60.7924,60.8409,60.4046,60.521,670623.0
2021-11-18 13:30:00,62.42,62.48,62.17,62.23,467716.0,60.5113,60.5694,60.2689,60.3271,467716.0
2021-11-18 13:40:00,62.23,62.38,62.18,62.26,279312.0,60.3271,60.4725,60.2786,60.3561,279312.0
2021-11-18 13:50:00,62.26,62.37,62.09,62.32,425429.0,60.3561,60.4628,60.1913,60.4143,425429.0
2021-11-18 14:00:00,62.33,62.51,62.29,62.37,245369.0,60.424,60.5985,60.3852,60.4628,245369.0
2021-11-18 14:10:00,62.37,62.4,62.28,62.39,176630.0,60.4628,60.4919,60.3755,60.4822,176630.0
2021-11-18 14:20:00,62.38,62.39,62.16,62.2,222484.0,60.4725,60.4822,60.2592,60.298,222484.0
2021-11-18 14:30:00,62.19,62.4,62.14,62.29,248901.0,60.2883,60.4919,60.2398,60.3852,248901.0
2021-11-18 14:40:00,62.29,62.35,62.23,62.3,171381.0,60.3852,60.4434,60.3271,60.3949,171381.0
2021-11-18 14:50:00,62.29,62.6,62.29,62.49,307130.0,60.3852,60.6858,60.3852,60.5791,307130.0
2021-11-18 15:00:00,62.49,62.67,62.46,62.6,267130.0,60.5791,60.7536,60.55,60.6858,267130.0
2021-11-18 15:10:00,62.6,62.61,62.41,62.57,267607.0,60.6858,60.6954,60.5016,60.6567,267607.0
2021-11-18 15:20:00,62.58,62.7,62.54,62.62,281661.0,60.6664,60.7827,60.6276,60.7051,281661.0
2021-11-18 15:30:00,62.61,62.72,62.51,62.63,460497.0,60.6954,60.8021,60.5985,60.7148,460497.0
2021-11-18 15:40:00,62.63,62.63,62.37,62.4,550709.0,60.7148,60.7148,60.4628,60.4919,550709.0
2021-11-18 15:50:00,62.39,62.54,62.29,62.31,1489863.0,60.4822,60.6276,60.3852,60.4046,1489863.0
2021-11-19 09:30:00,62.48,62.97,62.13,62.53,1106169.0,60.5694,61.0444,60.2301,60.6179,1106169.0
2021-11-19 09:40:00,62.57,62.89,62.23,62.74,454260.0,60.6567,60.9669,60.3271,60.8215,454260.0
2021-11-19 09:50:00,62.74,62.77,62.17,62.51,447676.0,60.8215,60.8506,60.2689,60.5985,447676.0
2021-11-19 10:00:00,62.52,62.54,61.94,62.47,507289.0,60.6082,60.6276,60.0459,60.5597,507289.0
2021-11-19 10:10:00,62.47,62.9,62.4,62.86,340291.0,60.5597,60.9766,60.4919,60.9378,340291.0
2021-11-19 10:20:00,62.86,62.94,62.61,62.64,237790.0,60.9378,61.0154,60.6954,60.7245,237790.0
2021-11-19 10:30:00,62.61,62.71,62.54,62.6,215546.0,60.6954,60.7924,60.6276,60.6858,215546.0
2021-11-19 10:40:00,62.61,62.77,62.55,62.65,194003.0,60.6954,60.8506,60.6373,60.7342,194003.0
2021-11-19 10:50:00,62.65,62.84,62.54,62.56,189956.0,60.7342,60.9184,60.6276,60.647,189956.0
2021-11-19 11:00:00,62.56,62.71,62.54,62.71,185790.0,60.647,60.7924,60.6276,60.7924,185790.0
2021-11-19 11:10:00,62.71,62.79,62.63,62.63,227287.0,60.7924,60.8699,60.7148,60.7148,227287.0
2021-11-19 11:20:00,62.63,62.68,62.56,62.62,152184.0,60.7148,60.7633,60.647,60.7051,152184.0
2021-11-19 11:30:00,62.62,62.76,62.6,62.71,193235.0,60.7051,60.8409,60.6858,60.7924,193235.0
2021-11-19 11:40:00,62.71,62.85,62.67,62.7,198066.0,60.7924,60.9281,60.7536,60.7827,198066.0
2021-11-19 11:50:00,62.71,62.85,62.67,62.74,258414.0,60.7924,60.9281,60.7536,60.8215,258414.0
2021-11-19 12:00:00,62.73,62.86,62.68,62.82,227865.0,60.8118,60.9378,60.7633,60.899,227865.0
2021-11-19 12:10:00,62.82,62.89,62.81,62.84,193961.0,60.899,60.9669,60.8893,60.9184,193961.0
2021-11-19 12:20:00,62.84,62.85,62.69,62.79,135127.0,60.9184,60.9281,60.773,60.8699,135127.0
2021-11-19 12:30:00,62.79,62.87,62.73,62.78,126945.0,60.8699,60.9475,60.8118,60.8602,126945.0
2021-11-19 12:40:00,62.78,62.78,62.52,62.53,145761.0,60.8602,60.8602,60.6082,60.6179,145761.0
2021-11-19 12:50:00,62.53,62.59,62.44,62.46,213062.0,60.6179,60.6761,60.5306,60.55,213062.0
2021-11-19 13:00:00,62.46,62.49,62.32,62.41,241275.0,60.55,60.5791,60.4143,60.5016,241275.0
2021-11-19 13:10:00,62.4,62.45,62.28,62.33,142827.0,60.4919,60.5403,60.3755,60.424,142827.0
2021-11-19 13:20:00,62.33,62.33,62.18,62.19,194511.0,60.424,60.424,60.2786,60.2883,194511.0
2021-11-19 13:30:00,62.2,62.24,62.05,62.07,222946.0,60.298,60.3368,60.1526,60.172,222946.0
2021-11-19 13:40:00,62.06,62.13,61.96,61.99,232847.0,60.1623,60.2301,60.0653,60.0944,232847.0
2021-11-19 13:50:00,62.0,62.18,61.98,62.13,189597.0,60.1041,60.2786,60.0847,60.2301,189597.0
2021-11-19 14:00:00,62.14,62.26,62.1,62.12,278224.0,60.2398,60.3561,60.201,60.2204,278224.0
2021-11-19 14:10:00,62.12,62.23,62.06,62.18,144993.0,60.2204,60.3271,60.1623,60.2786,144993.0
2021-11-19 14:20:00,62.18,62.19,62.01,62.02,101286.0,60.2786,60.2883,60.1138,60.1235,101286.0
2021-11-19 14:30:00,62.02,62.05,61.94,61.97,170294.0,60.1235,60.1526,60.0459,60.075,170294.0
2021-11-19 14:40:00,61.97,62.0,61.63,61.7,393674.0,60.075,60.1041,59.7454,59.8133,393674.0
2021-11-19 14:50:00,61.7,61.75,61.56,61.7,393625.0,59.8133,59.8617,59.6776,59.8133,393625.0
2021-11-19 15:00:00,61.7,61.84,61.61,61.78,198231.0,59.8133,59.949,59.726,59.8908,198231.0
2021-11-19 15:10:00,61.77,61.87,61.72,61.77,195249.0,59.8811,59.9781,59.8327,59.8811,195249.0
2021-11-19 15:20:00,61.77,61.78,61.71,61.72,226945.0,59.8811,59.8908,59.823,59.8327,226945.0
2021-11-19 15:30:00,61.72,61.86,61.71,61.73,242848.0,59.8327,59.9684,59.823,59.8424,242848.0
2021-11-19 15:40:00,61.73,61.79,61.69,61.75,347382.0,59.8424,59.9005,59.8036,59.8617,347382.0
2021-11-19 15:50:00,61.75,61.82,61.73,61.79,936412.0,59.8617,59.9296,59.8424,59.9005,936412.0
2021-11-22 09:30:00,61.95,62.43,61.78,62.34,543894.0,60.0556,60.521,59.8908,60.4337,543894.0
2021-11-22 09:40:00,62.33,62.35,61.76,62.3,333957.0,60.424,60.4434,59.8714,60.3949,333957.0
2021-11-22 09:50:00,62.32,62.33,61.9,62.12,240506.0,60.4143,60.424,60.0072,60.2204,240506.0
2021-11-22 10:00:00,62.15,62.76,62.14,62.71,337350.0,60.2495,60.8409,60.2398,60.7924,337350.0
2021-11-22 10:10:00,62.71,62.95,62.67,62.84,399793.0,60.7924,61.025,60.7536,60.9184,399793.0
2021-11-22 10:20:00,62.83,63.2,62.78,62.88,378503.0,60.9087,61.2674,60.8602,60.9572,378503.0
2021-11-22 10:30:00,62.89,63.39,62.87,63.18,378898.0,60.9669,61.4516,60.9475,61.248,378898.0
2021-11-22 10:40:00,63.16,63.41,63.16,63.36,294141.0,61.2286,61.471,61.2286,61.4225,294141.0
2021-11-22 10:50:00,63.35,63.43,63.14,63.15,348774.0,61.4128,61.4904,61.2092,61.2189,348774.0
2021-11-22 11:00:00,63.15,63.39,63.13,63.27,450709.0,61.2189,61.4516,61.1995,61.3353,450709.0
2021-11-22 11:10:00,63.28,63.42,63.28,63.38,186407.0,61.345,61.4807,61.345,61.4419,186407.0
2021-11-22 11:20:00,63.39,63.7,63.36,63.7,475520.0,61.4516,61.7521,61.4225,61.7521,475520.0
2021-11-22 11:30:00,63.71,63.82,63.54,63.8,603567.0,61.7618,61.8684,61.597,61.8491,603567.0
2021-11-22 11:40:00,63.8,63.85,63.7,63.78,602162.0,61.8491,61.8975,61.7521,61.8297,602162.0
2021-11-22 11:50:00,63.79,63.8,63.0,63.24,1181951.0,61.8394,61.8491,61.0735,61.3062,1181951.0
2021-11-22 12:00:00,63.23,63.32,62.94,63.16,375199.0,61.2965,61.3837,61.0154,61.2286,375199.0
2021-11-22 12:10:00,63.18,63.35,63.17,63.26,217564.0,61.248,61.4128,61.2383,61.3256,217564.0
2021-11-22 12:20:00,63.25,63.46,63.2,63.42,245690.0,61.3159,61.5195,61.2674,61.4807,245690.0
2021-11-22 12:30:00,63.42,63.84,63.41,63.74,386592.0,61.4807,61.8878,61.471,61.7909,386592.0
2021-11-22 12:40:00,63.73,64.19,63.69,64.15,563928.0,61.7812,62.2271,61.7424,62.1884,563928.0
2021-11-22 12:50:00,64.15,64.27,64.03,64.1,348530.0,62.1884,62.3047,62.072,62.1399,348530.0
2021-11-22 13:00:00,64.11,64.42,64.02,64.42,361300.0,62.1496,62.4501,62.0623,62.4501,361300.0
2021-11-22 13:10:00,64.43,64.77,64.39,64.7,523596.0,62.4598,62.7894,62.421,62.7215,523596.0
2021-11-22 13:20:00,64.69,64.81,64.58,64.59,325300.0,62.7118,62.8282,62.6052,62.6149,325300.0
2021-11-22 13:30:00,64.6,64.76,64.59,64.7,294001.0,62.6246,62.7797,62.6149,62.7215,294001.0
2021-11-22 13:40:00,64.7,64.76,64.47,64.48,279003.0,62.7215,62.7797,62.4986,62.5083,279003.0
2021-11-22 13:50:00,64.49,64.79,64.48,64.78,354542.0,62.518,62.8088,62.5083,62.7991,354542.0
2021-11-22 14:00:00,64.78,64.96,64.71,64.78,325294.0,62.7991,62.9736,62.7312,62.7991,325294.0
2021-11-22 14:10:00,64.78,64.91,64.76,64.8,203355.0,62.7991,62.9251,62.7797,62.8185,203355.0
2021-11-22 14:20:00,64.8,64.84,64.67,64.74,334843.0,62.8185,62.8573,62.6925,62.7603,334843.0
2021-11-22 14:30:00,64.75,64.88,64.67,64.77,222986.0,62.77,62.896,62.6925,62.7894,222986.0
2021-11-22 14:40:00,64.77,64.8,64.65,64.73,204564.0,62.7894,62.8185,62.6731,62.7506,204564.0
2021-11-22 14:50:00,64.72,64.88,64.63,64.85,317748.0,62.7409,62.896,62.6537,62.8669,317748.0
2021-11-22 15:00:00,64.86,64.95,64.82,64.93,293109.0,62.8766,62.9639,62.8379,62.9445,293109.0
2021-11-22 15:10:00,64.94,64.94,64.71,64.72,262923.0,62.9542,62.9542,62.7312,62.7409,262923.0
2021-11-22 15:20:00,64.73,64.73,64.58,64.59,238403.0,62.7506,62.7506,62.6052,62.6149,238403.0
2021-11-22 15:30:00,64.58,64.69,64.51,64.63,496915.0,62.6052,62.7118,62.5373,62.6537,496915.0
2021-11-22 15:40:00,64.63,64.66,64.32,64.34,704850.0,62.6537,62.6828,62.3532,62.3725,704850.0
2021-11-22 15:50:00,64.34,64.35,63.95,64.06,1828667.0,62.3725,62.3822,61.9945,62.1011,1828667.0
2021-11-23 09:30:00,63.6,64.04,62.91,63.24,1027245.0,61.6552,62.0817,60.9863,61.3062,1027245.0
2021-11-23 09:40:00,63.24,63.38,62.91,63.01,543903.0,61.3062,61.4419,60.9863,61.0832,543903.0
2021-11-23 09:50:00,62.99,63.18,62.78,62.86,504570.0,61.0638,61.248,60.8602,60.9378,504570.0
2021-11-23 10:00:00,62.86,62.87,62.53,62.58,659008.0,60.9378,60.9475,60.6179,60.6664,659008.0
2021-11-23 10:10:00,62.58,63.18,62.56,63.15,509879.0,60.6664,61.248,60.647,61.2189,509879.0
2021-11-23 10:20:00,63.16,63.18,62.8,62.96,342275.0,61.2286,61.248,60.8796,61.0347,342275.0
2021-11-23 10:30:00,62.95,63.13,62.89,63.0,277748.0,61.025,61.1995,60.9669,61.0735,277748.0
2021-11-23 10:40:00,63.0,63.32,62.95,63.22,287456.0,61.0735,61.3837,61.025,61.2868,287456.0
2021-11-23 10:50:00,63.21,63.24,62.67,62.68,348446.0,61.2771,61.3062,60.7536,60.7633,348446.0
2021-11-23 11:00:00,62.68,62.77,62.34,62.44,795457.0,60.7633,60.8506,60.4337,60.5306,795457.0
2021-11-23 11:10:00,62.43,62.65,62.38,62.46,499021.0,60.521,60.7342,60.4725,60.55,499021.0
2021-11-23 11:20:00,62.46,62.53,62.29,62.51,239165.0,60.55,60.6179,60.3852,60.5985,239165.0
2021-11-23 11:30:00,62.5,62.73,62.26,62.49,291613.0,60.5888,60.8118,60.3561,60.5791,291613.0
2021-11-23 11:40:00,62.48,62.65,62.43,62.57,135657.0,60.5694,60.7342,60.521,60.6567,135657.0
2021-11-23 11:50:00,62.57,62.64,62.46,62.57,125797.0,60.6567,60.7245,60.55,60.6567,125797.0
2021-11-23 12:00:00,62.56,62.58,62.35,62.4,321561.0,60.647,60.6664,60.4434,60.4919,321561.0
2021-11-23 12:10:00,62.38,62.75,62.37,62.7,308612.0,60.4725,60.8312,60.4628,60.7827,308612.0
2021-11-23 12:20:00,62.71,62.84,62.7,62.78,199230.0,60.7924,60.9184,60.7827,60.8602,199230.0
2021-11-23 12:30:00,62.77,62.92,62.77,62.86,135839.0,60.8506,60.996,60.8506,60.9378,135839.0
2021-11-23 12:40:00,62.86,62.91,62.78,62.88,90434.0,60.9378,60.9863,60.8602,60.9572,90434.0
2021-11-23 12:50:00,62.87,62.96,62.76,62.82,191004.0,60.9475,61.0347,60.8409,60.899,191004.0
2021-11-23 13:00:00,62.8,62.9,62.66,62.72,134071.0,60.8796,60.9766,60.7439,60.8021,134071.0
2021-11-23 13:10:00,62.71,62.76,62.6,62.61,124325.0,60.7924,60.8409,60.6858,60.6954,124325.0
2021-11-23 13:20:00,62.61,62.81,62.61,62.73,156360.0,60.6954,60.8893,60.6954,60.8118,156360.0
2021-11-23 13:30:00,62.7,62.75,62.61,62.73,155623.0,60.7827,60.8312,60.6954,60.8118,155623.0
2021-11-23 13:40:00,62.73,62.8,62.6,62.75,92325.0,60.8118,60.8796,60.6858,60.8312,92325.0
2021-11-23 13:50:00,62.75,62.96,62.75,62.8,150207.0,60.8312,61.0347,60.8312,60.8796,150207.0
2021-11-23 14:00:00,62.81,62.95,62.78,62.94,117267.0,60.8893,61.025,60.8602,61.0154,117267.0
2021-11-23 14:10:00,62.95,63.01,62.79,62.8,126063.0,61.025,61.0832,60.8699,60.8796,126063.0
2021-11-23 14:20:00,62.8,62.96,62.77,62.87,86466.0,60.8796,61.0347,60.8506,60.9475,86466.0
2021-11-23 14:30:00,62.86,62.94,62.72,62.85,131611.0,60.9378,61.0154,60.8021,60.9281,131611.0
2021-11-23 14:40:00,62.86,63.12,62.85,63.11,128137.0,60.9378,61.1899,60.9281,61.1802,128137.0
2021-11-23 14:50:00,63.11,63.16,62.98,62.99,155675.0,61.1802,61.2286,61.0541,61.0638,155675.0
2021-11-23 15:00:00,62.99,63.02,62.86,62.94,161813.0,61.0638,61.0929,60.9378,61.0154,161813.0
2021-11-23 15:10:00,62.94,62.94,62.8,62.8,187947.0,61.0154,61.0154,60.8796,60.8796,187947.0
2021-11-23 15:20:00,62.8,62.97,62.8,62.81,200618.0,60.8796,61.0444,60.8796,60.8893,200618.0
2021-11-23 15:30:00,62.81,63.02,62.75,63.0,291079.0,60.8893,61.0929,60.8312,61.0735,291079.0
2021-11-23 15:40:00,63.0,63.19,62.94,62.95,517513.0,61.0735,61.2577,61.0154,61.025,517513.0
2021-11-23 15:50:00,62.95,63.27,62.94,63.05,949219.0,61.025,61.3353,61.0154,61.122,949219.0
2021-11-24 09:30:00,62.3,62.44,61.82,62.14,711430.0,60.3949,60.5306,59.9296,60.2398,711430.0
2021-11-24 09:40:00,62.13,62.33,61.75,61.79,617188.0,60.2301,60.424,59.8617,59.9005,617188.0
2021-11-24 09:50:00,61.8,61.98,61.63,61.87,337075.0,59.9102,60.0847,59.7454,59.9781,337075.0
2021-11-24 10:00:00,61.83,62.01,61.71,61.8,240289.0,59.9393,60.1138,59.823,59.9102,240289.0
2021-11-24 10:10:00,61.8,62.21,61.79,62.17,252222.0,59.9102,60.3077,59.9005,60.2689,252222.0
2021-11-24 10:20:00,62.18,62.24,61.89,62.12,226693.0,60.2786,60.3368,59.9975,60.2204,226693.0
2021-11-24 10:30:00,62.1,62.33,62.03,62.29,130202.0,60.201,60.424,60.1332,60.3852,130202.0
2021-11-24 10:40:00,62.27,62.32,62.04,62.09,157386.0,60.3658,60.4143,60.1429,60.1913,157386.0
2021-11-24 10:50:00,62.09,62.15,62.0,62.09,139628.0,60.1913,60.2495,60.1041,60.1913,139628.0
2021-11-24 11:00:00,62.1,62.14,61.99,62.07,173917.0,60.201,60.2398,60.0944,60.172,173917.0
2021-11-24 11:10:00,62.07,62.24,62.04,62.17,275633.0,60.172,60.3368,60.1429,60.2689,275633.0
2021-11-24 11:20:00,62.17,62.18,61.77,62.02,299817.0,60.2689,60.2786,59.8811,60.1235,299817.0
2021-11-24 11:30:00,62.02,62.05,61.76,61.92,263889.0,60.1235,60.1526,59.8714,60.0265,263889.0
2021-11-24 11:40:00,61.91,62.18,61.86,62.18,172807.0,60.0169,60.2786,59.9684,60.2786,172807.0
2021-11-24 11:50:00,62.18,62.27,62.07,62.15,148164.0,60.2786,60.3658,60.172,60.2495,148164.0
2021-11-24 12:00:00,62.15,62.17,61.88,61.88,140756.0,60.2495,60.2689,59.9878,59.9878,140756.0
2021-11-24 12:10:00,61.88,62.05,61.87,62.01,163570.0,59.9878,60.1526,59.9781,60.1138,163570.0
2021-11-24 12:20:00,62.0,62.13,61.99,62.09,99170.0,60.1041,60.2301,60.0944,60.1913,99170.0
2021-11-24 12:30:00,62.1,62.3,62.09,62.24,133163.0,60.201,60.3949,60.1913,60.3368,133163.0
2021-11-24 12:40:00,62.23,62.32,62.12,62.17,107756.0,60.3271,60.4143,60.2204,60.2689,107756.0
2021-11-24 12:50:00,62.18,62.23,62.1,62.22,86956.0,60.2786,60.3271,60.201,60.3174,86956.0
2021-11-24 13:00:00,62.22,62.31,62.2,62.25,103483.0,60.3174,60.4046,60.298,60.3465,103483.0
2021-11-24 13:10:00,62.26,62.28,62.17,62.26,89132.0,60.3561,60.3755,60.2689,60.3561,89132.0
2021-11-24 13:20:00,62.27,62.39,62.26,62.38,124512.0,60.3658,60.4822,60.3561,60.4725,124512.0
2021-11-24 13:30:00,62.38,62.48,62.34,62.46,119645.0,60.4725,60.5694,60.4337,60.55,119645.0
2021-11-24 13:40:00,62.47,62.59,62.44,62.55,128727.0,60.5597,60.6761,60.5306,60.6373,128727.0
2021-11-24 13:50:00,62.54,62.59,62.35,62.37,190331.0,60.6276,60.6761,60.4434,60.4628,190331.0
2021-11-24 14:00:00,62.36,62.44,62.28,62.32,201898.0,60.4531,60.5306,60.3755,60.4143,201898.0
2021-11-24 14:10:00,62.33,62.45,62.23,62.42,231187.0,60.424,60.5403,60.3271,60.5113,231187.0
2021-11-24 14:20:00,62.42,62.45,62.3,62.31,115498.0,60.5113,60.5403,60.3949,60.4046,115498.0
2021-11-24 14:30:00,62.32,62.44,62.32,62.37,60169.0,60.4143,60.5306,60.4143,60.4628,60169.0
2021-11-24 14:40:00,62.37,62.5,62.35,62.38,80718.0,60.4628,60.5888,60.4434,60.4725,80718.0
2021-11-24 14:50:00,62.38,62.49,62.37,62.45,108149.0,60.4725,60.5791,60.4628,60.5403,108149.0
2021-11-24 15:00:00,62.44,62.59,62.39,62.58,107515.0,60.5306,60.6761,60.4822,60.6664,107515.0
2021-11-24 15:10:00,62.58,62.6,62.45,62.47,92747.0,60.6664,60.6858,60.5403,60.5597,92747.0
2021-11-24 15:20:00,62.47,62.57,62.47,62.56,85035.0,60.5597,60.6567,60.5597,60.647,85035.0
2021-11-24 15:30:00,62.55,62.56,62.35,62.5,165824.0,60.6373,60.647,60.4434,60.5888,165824.0
2021-11-24 15:40:00,62.5,62.5,62.33,62.37,188489.0,60.5888,60.5888,60.424,60.4628,188489.0
2021-11-24 15:50:00,62.41,62.41,62.18,62.19,1037588.0,60.5016,60.5016,60.2786,60.2883,1037588.0
2021-11-26 09:30:00,59.8,60.26,59.46,60.03,1079915.0,57.9714,58.4173,57.6418,58.1943,1079915.0
2021-11-26 09:40:00,60.02,60.14,59.46,59.49,1085874.0,58.1846,58.301,57.6418,57.6709,1085874.0
2021-11-26 09:50:00,59.49,59.82,59.47,59.61,720139.0,57.6709,57.9908,57.6515,57.7872,720139.0
2021-11-26 10:00:00,59.6,60.05,59.54,59.97,571583.0,57.7775,58.2137,57.7193,58.1362,571583.0
2021-11-26 10:10:00,59.96,60.06,59.61,59.68,369723.0,58.1265,58.2234,57.7872,57.855,369723.0
2021-11-26 10:20:00,59.69,60.35,59.68,60.35,355626.0,57.8647,58.5046,57.855,58.5046,355626.0
2021-11-26 10:30:00,60.35,60.35,60.01,60.28,289706.0,58.5046,58.5046,58.175,58.4367,289706.0
2021-11-26 10:40:00,60.27,60.32,60.01,60.14,297202.0,58.427,58.4755,58.175,58.301,297202.0
2021-11-26 10:50:00,60.14,60.23,60.03,60.1,246476.0,58.301,58.3882,58.1943,58.2622,246476.0
2021-11-26 11:00:00,60.1,60.12,59.84,59.85,294413.0,58.2622,58.2816,58.0102,58.0198,294413.0
2021-11-26 11:10:00,59.86,59.93,59.68,59.73,361901.0,58.0295,58.0974,57.855,57.9035,361901.0
2021-11-26 11:20:00,59.73,59.85,59.64,59.83,355188.0,57.9035,58.0198,57.8163,58.0005,355188.0
2021-11-26 11:30:00,59.83,60.06,59.75,59.95,342903.0,58.0005,58.2234,57.9229,58.1168,342903.0
2021-11-26 11:40:00,59.97,59.97,59.66,59.68,380477.0,58.1362,58.1362,57.8357,57.855,380477.0
2021-11-26 11:50:00,59.69,59.89,59.63,59.84,400358.0,57.8647,58.0586,57.8066,58.0102,400358.0
2021-11-26 12:00:00,59.84,60.07,59.84,59.98,447712.0,58.0102,58.2331,58.0102,58.1459,447712.0
2021-11-26 12:10:00,59.96,60.3,59.95,60.05,277325.0,58.1265,58.4561,58.1168,58.2137,277325.0
2021-11-26 12:20:00,60.06,60.38,60.05,60.34,240455.0,58.2234,58.5336,58.2137,58.4949,240455.0
2021-11-26 12:30:00,60.34,60.57,60.24,60.5,290626.0,58.4949,58.7178,58.3979,58.65,290626.0
2021-11-26 12:40:00,60.49,60.52,60.25,60.27,325191.0,58.6403,58.6694,58.4076,58.427,325191.0
2021-11-26 12:50:00,60.26,60.36,60.02,60.17,1105801.0,58.4173,58.5142,58.1846,58.3301,1105801.0
2021-11-29 09:30:00,61.11,61.54,60.71,60.73,930565.0,59.2413,59.6582,58.8535,58.8729,930565.0
2021-11-29 09:40:00,60.71,60.79,60.01,60.09,545469.0,58.8535,58.9311,58.175,58.2525,545469.0
2021-11-29 09:50:00,60.1,60.14,59.72,59.9,358376.0,58.2622,58.301,57.8938,58.0683,358376.0
2021-11-29 10:00:00,59.9,59.94,59.65,59.93,432781.0,58.0683,58.1071,57.826,58.0974,432781.0
2021-11-29 10:10:00,59.92,60.38,59.8,60.38,658123.0,58.0877,58.5336,57.9714,58.5336,658123.0
2021-11-29 10:20:00,60.38,60.46,59.91,59.96,442107.0,58.5336,58.6112,58.078,58.1265,442107.0
2021-11-29 10:30:00,59.98,60.18,59.85,59.96,271185.0,58.1459,58.3398,58.0198,58.1265,271185.0
2021-11-29 10:40:00,59.94,59.97,59.75,59.91,263861.0,58.1071,58.1362,57.9229,58.078,263861.0
2021-11-29 10:50:00,59.92,60.14,59.86,60.01,245561.0,58.0877,58.301,58.0295,58.175,245561.0
2021-11-29 11:00:00,60.01,60.16,59.94,60.12,190080.0,58.175,58.3204,58.1071,58.2816,190080.0
2021-11-29 11:10:00,60.12,60.23,60.04,60.07,151908.0,58.2816,58.3882,58.204,58.2331,151908.0
2021-11-29 11:20:00,60.05,60.19,60.01,60.05,99056.0,58.2137,58.3494,58.175,58.2137,99056.0
2021-11-29 11:30:00,60.05,60.12,59.85,60.0,243641.0,58.2137,58.2816,58.0198,58.1653,243641.0
2021-11-29 11:40:00,59.99,60.14,59.96,60.07,138002.0,58.1556,58.301,58.1265,58.2331,138002.0
2021-11-29 11:50:00,60.07,60.12,60.0,60.07,146273.0,58.2331,58.2816,58.1653,58.2331,146273.0
2021-11-29 12:00:00,60.07,60.08,59.95,59.98,296467.0,58.2331,58.2428,58.1168,58.1459,296467.0
2021-11-29 12:10:00,59.99,60.2,59.95,60.19,218453.0,58.1556,58.3591,58.1168,58.3494,218453.0
2021-11-29 12:20:00,60.18,60.45,60.15,60.38,303726.0,58.3398,58.6015,58.3107,58.5336,303726.0
2021-11-29 12:30:00,60.39,60.48,60.37,60.38,239259.0,58.5433,58.6306,58.5239,58.5336,239259.0
2021-11-29 12:40:00,60.38,60.42,60.35,60.37,180037.0,58.5336,58.5724,58.5046,58.5239,180037.0
2021-11-29 12:50:00,60.37,60.42,60.14,60.37,364394.0,58.5239,58.5724,58.301,58.5239,364394.0
2021-11-29 13:00:00,60.37,60.49,60.28,60.46,123774.0,58.5239,58.6403,58.4367,58.6112,123774.0
2021-11-29 13:10:00,60.45,60.48,60.26,60.31,142817.0,58.6015,58.6306,58.4173,58.4658,142817.0
2021-11-29 13:20:00,60.32,60.33,60.17,60.29,94595.0,58.4755,58.4852,58.3301,58.4464,94595.0
2021-11-29 13:30:00,60.29,60.35,60.18,60.19,77233.0,58.4464,58.5046,58.3398,58.3494,77233.0
2021-11-29 13:40:00,60.2,60.27,60.18,60.22,92582.0,58.3591,58.427,58.3398,58.3785,92582.0
2021-11-29 13:50:00,60.22,60.24,60.1,60.22,134735.0,58.3785,58.3979,58.2622,58.3785,134735.0
2021-11-29 14:00:00,60.21,60.27,60.14,60.16,108584.0,58.3688,58.427,58.301,58.3204,108584.0
2021-11-29 14:10:00,60.16,60.16,60.0,60.08,136503.0,58.3204,58.3204,58.1653,58.2428,136503.0
2021-11-29 14:20:00,60.08,60.19,60.04,60.18,129725.0,58.2428,58.3494,58.204,58.3398,129725.0
2021-11-29 14:30:00,60.18,60.18,60.0,60.01,164731.0,58.3398,58.3398,58.1653,58.175,164731.0
2021-11-29 14:40:00,60.0,60.07,59.96,60.02,253397.0,58.1653,58.2331,58.1265,58.1846,253397.0
2021-11-29 14:50:00,60.02,60.06,59.91,59.96,278423.0,58.1846,58.2234,58.078,58.1265,278423.0
2021-11-29 15:00:00,59.96,60.03,59.85,60.02,198521.0,58.1265,58.1943,58.0198,58.1846,198521.0
2021-11-29 15:10:00,60.01,60.07,59.95,59.98,128554.0,58.175,58.2331,58.1168,58.1459,128554.0
2021-11-29 15:20:00,59.98,60.01,59.85,59.85,184504.0,58.1459,58.175,58.0198,58.0198,184504.0
2021-11-29 15:30:00,59.84,60.01,59.8,60.0,286411.0,58.0102,58.175,57.9714,58.1653,286411.0
2021-11-29 15:40:00,60.0,60.02,59.8,59.89,274246.0,58.1653,58.1846,57.9714,58.0586,274246.0
2021-11-29 15:50:00,59.88,59.94,59.78,59.83,1102999.0,58.0489,58.1071,57.952,58.0005,1102999.0
2021-11-30 09:30:00,59.2,59.84,58.8,59.28,803295.0,57.3897,58.0102,57.002,57.4673,803295.0
2021-11-30 09:40:00,59.29,59.72,59.29,59.37,397004.0,57.477,57.8938,57.477,57.5545,397004.0
2021-11-30 09:50:00,59.37,59.41,59.0,59.05,297221.0,57.5545,57.5933,57.1958,57.2443,297221.0
2021-11-30 10:00:00,59.04,59.4,58.97,59.22,316967.0,57.2346,57.5836,57.1668,57.4091,316967.0
2021-11-30 10:10:00,59.22,59.24,58.92,58.93,183000.0,57.4091,57.4285,57.1183,57.128,183000.0
2021-11-30 10:20:00,58.93,59.04,58.62,58.73,571922.0,57.128,57.2346,56.8275,56.9341,571922.0
2021-11-30 10:30:00,58.73,59.25,58.72,59.12,403047.0,56.9341,57.4382,56.9244,57.3122,403047.0
2021-11-30 10:40:00,59.13,59.24,58.62,58.64,285948.0,57.3219,57.4285,56.8275,56.8468,285948.0
2021-11-30 10:50:00,58.63,58.67,58.22,58.24,515176.0,56.8372,56.8759,56.4397,56.4591,515176.0
2021-11-30 11:00:00,58.23,58.34,58.07,58.23,385872.0,56.4494,56.556,56.2943,56.4494,385872.0
2021-11-30 11:10:00,58.23,58.6,58.22,58.49,350748.0,56.4494,56.8081,56.4397,56.7014,350748.0
2021-11-30 11:20:00,58.5,58.57,58.1,58.26,373994.0,56.7111,56.779,56.3234,56.4785,373994.0
2021-11-30 11:30:00,58.24,58.35,58.03,58.1,320591.0,56.4591,56.5657,56.2555,56.3234,320591.0
2021-11-30 11:40:00,58.1,58.14,57.75,57.8,428586.0,56.3234,56.3621,55.9841,56.0325,428586.0
2021-11-30 11:50:00,57.8,57.92,57.7,57.84,358884.0,56.0325,56.1489,55.9356,56.0713,358884.0
2021-11-30 12:00:00,57.84,57.88,57.53,57.6,324802.0,56.0713,56.1101,55.7708,55.8386,324802.0
2021-11-30 12:10:00,57.6,57.97,57.44,57.97,377076.0,55.8386,56.1973,55.6835,56.1973,377076.0
2021-11-30 12:20:00,57.96,58.17,57.89,58.14,339110.0,56.1876,56.3912,56.1198,56.3621,339110.0
2021-11-30 12:30:00,58.13,58.23,57.98,58.0,185868.0,56.3524,56.4494,56.207,56.2264,185868.0
2021-11-30 12:40:00,58.0,58.2,57.94,58.03,232053.0,56.2264,56.4203,56.1683,56.2555,232053.0
2021-11-30 12:50:00,58.04,58.16,57.97,58.07,205071.0,56.2652,56.3815,56.1973,56.2943,205071.0
2021-11-30 13:00:00,58.07,58.1,57.8,57.86,239192.0,56.2943,56.3234,56.0325,56.0907,239192.0
2021-11-30 13:10:00,57.86,57.98,57.81,57.87,151499.0,56.0907,56.207,56.0422,56.1004,151499.0
2021-11-30 13:20:00,57.86,58.04,57.76,57.9,193636.0,56.0907,56.2652,55.9938,56.1295,193636.0
2021-11-30 13:30:00,57.91,58.17,57.87,58.1,190251.0,56.1392,56.3912,56.1004,56.3234,190251.0
2021-11-30 13:40:00,58.09,58.12,58.0,58.04,100464.0,56.3137,56.3427,56.2264,56.2652,100464.0
2021-11-30 13:50:00,58.04,58.18,58.02,58.16,147085.0,56.2652,56.4009,56.2458,56.3815,147085.0
2021-11-30 14:00:00,58.16,58.23,58.05,58.22,198051.0,56.3815,56.4494,56.2749,56.4397,198051.0
2021-11-30 14:10:00,58.22,58.35,58.19,58.21,172872.0,56.4397,56.5657,56.4106,56.43,172872.0
2021-11-30 14:20:00,58.22,58.25,58.01,58.01,136088.0,56.4397,56.4688,56.2361,56.2361,136088.0
2021-11-30 14:30:00,58.01,58.17,57.97,58.1,192055.0,56.2361,56.3912,56.1973,56.3234,192055.0
2021-11-30 14:40:00,58.1,58.17,57.91,57.94,146807.0,56.3234,56.3912,56.1392,56.1683,146807.0
2021-11-30 14:50:00,57.94,58.05,57.92,58.05,145066.0,56.1683,56.2749,56.1489,56.2749,145066.0
2021-11-30 15:00:00,58.05,58.13,57.98,57.99,187872.0,56.2749,56.3524,56.207,56.2167,187872.0
2021-11-30 15:10:00,57.99,58.03,57.9,57.95,192680.0,56.2167,56.2555,56.1295,56.1779,192680.0
2021-11-30 15:20:00,57.95,58.01,57.83,57.85,266285.0,56.1779,56.2361,56.0616,56.081,266285.0
2021-11-30 15:30:00,57.84,58.28,57.82,58.24,451667.0,56.0713,56.4979,56.0519,56.4591,451667.0
2021-11-30 15:40:00,58.24,58.33,58.06,58.06,468915.0,56.4591,56.5463,56.2846,56.2846,468915.0
2021-11-30 15:50:00,58.05,58.06,57.81,57.86,1075870.0,56.2749,56.2846,56.0422,56.0907,1075870.0
2021-12-01 09:30:00,59.25,59.56,58.76,59.12,547027.0,57.4382,57.7387,56.9632,57.3122,547027.0
2021-12-01 09:40:00,59.12,59.37,59.02,59.37,474477.0,57.3122,57.5545,57.2152,57.5545,474477.0
2021-12-01 09:50:00,59.37,59.61,59.12,59.52,425509.0,57.5545,57.7872,57.3122,57.6999,425509.0
2021-12-01 10:00:00,59.53,60.16,59.53,60.03,659921.0,57.7096,58.3204,57.7096,58.1943,659921.0
2021-12-01 10:10:00,60.03,60.13,59.93,60.1,496144.0,58.1943,58.2913,58.0974,58.2622,496144.0
2021-12-01 10:20:00,60.1,60.28,59.91,60.13,448908.0,58.2622,58.4367,58.078,58.2913,448908.0
2021-12-01 10:30:00,60.11,60.34,60.07,60.12,304282.0,58.2719,58.4949,58.2331,58.2816,304282.0
2021-12-01 10:40:00,60.12,60.35,60.03,60.32,352466.0,58.2816,58.5046,58.1943,58.4755,352466.0
2021-12-01 10:50:00,60.33,60.59,60.32,60.55,413286.0,58.4852,58.7372,58.4755,58.6984,413286.0
2021-12-01 11:00:00,60.55,60.55,60.2,60.25,424737.0,58.6984,58.6984,58.3591,58.4076,424737.0
2021-12-01 11:10:00,60.24,60.4,60.16,60.27,337499.0,58.3979,58.553,58.3204,58.427,337499.0
2021-12-01 11:20:00,60.26,60.26,59.93,60.03,243199.0,58.4173,58.4173,58.0974,58.1943,243199.0
2021-12-01 11:30:00,60.04,60.14,59.84,59.89,310324.0,58.204,58.301,58.0102,58.0586,310324.0
2021-12-01 11:40:00,59.89,59.9,59.5,59.51,334198.0,58.0586,58.0683,57.6805,57.6902,334198.0
2021-12-01 11:50:00,59.51,59.53,58.96,59.03,397259.0,57.6902,57.7096,57.1571,57.2249,397259.0
2021-12-01 12:00:00,59.03,59.22,58.96,59.12,228629.0,57.2249,57.4091,57.1571,57.3122,228629.0
2021-12-01 12:10:00,59.11,59.26,59.06,59.15,229722.0,57.3025,57.4479,57.254,57.3412,229722.0
2021-12-01 12:20:00,59.16,59.23,58.87,58.91,187362.0,57.3509,57.4188,57.0698,57.1086,187362.0
2021-12-01 12:30:00,58.91,59.25,58.91,59.08,164047.0,57.1086,57.4382,57.1086,57.2734,164047.0
2021-12-01 12:40:00,59.08,59.09,58.86,58.87,117064.0,57.2734,57.2831,57.0601,57.0698,117064.0
2021-12-01 12:50:00,58.87,58.87,58.56,58.59,319538.0,57.0698,57.0698,56.7693,56.7984,319538.0
2021-12-01 13:00:00,58.59,58.7,58.41,58.43,264890.0,56.7984,56.905,56.6239,56.6433,264890.0
2021-12-01 13:10:00,58.46,58.53,58.33,58.36,231857.0,56.6723,56.7402,56.5463,56.5754,231857.0
2021-12-01 13:20:00,58.37,58.74,58.34,58.69,222192.0,56.5851,56.9438,56.556,56.8953,222192.0
2021-12-01 13:30:00,58.69,58.76,58.53,58.65,193498.0,56.8953,56.9632,56.7402,56.8565,193498.0
2021-12-01 13:40:00,58.65,58.68,58.09,58.11,213697.0,56.8565,56.8856,56.3137,56.3331,213697.0
2021-12-01 13:50:00,58.11,58.54,58.11,58.53,378149.0,56.3331,56.7499,56.3331,56.7402,378149.0
2021-12-01 14:00:00,58.54,58.58,58.25,58.27,277832.0,56.7499,56.7887,56.4688,56.4882,277832.0
2021-12-01 14:10:00,58.28,59.45,58.11,59.07,2474863.0,56.4979,57.6321,56.3331,57.2637,2474863.0
2021-12-01 14:20:00,59.06,59.64,58.8,59.24,2562977.0,57.254,57.8163,57.002,57.4285,2562977.0
2021-12-01 14:30:00,59.23,59.73,59.17,59.43,1081379.0,57.4188,57.9035,57.3606,57.6127,1081379.0
2021-12-01 14:40:00,59.42,59.91,59.32,59.6,1239622.0,57.603,58.078,57.5061,57.7775,1239622.0
2021-12-01 14:50:00,59.59,59.89,59.55,59.68,642635.0,57.7678,58.0586,57.729,57.855,642635.0
2021-12-01 15:00:00,59.68,59.76,59.11,59.21,721335.0,57.855,57.9326,57.3025,57.3994,721335.0
2021-12-01 15:10:00,59.22,59.25,58.77,58.82,613295.0,57.4091,57.4382,56.9729,57.0213,613295.0
2021-12-01 15:20:00,58.8,58.85,58.44,58.55,729874.0,57.002,57.0504,56.653,56.7596,729874.0
2021-12-01 15:30:00,58.54,58.75,58.47,58.69,640324.0,56.7499,56.9535,56.682,56.8953,640324.0
2021-12-01 15:40:00,58.69,58.82,58.42,58.44,699306.0,56.8953,57.0213,56.6336,56.653,699306.0
2021-12-01 15:50:00,58.43,58.52,58.01,58.05,1167212.0,56.6433,56.7305,56.2361,56.2749,1167212.0
2021-12-02 09:30:00,58.75,59.95,58.7,59.91,1238976.0,56.9535,58.1168,56.905,58.078,1238976.0
2021-12-02 09:40:00,59.93,60.73,59.76,60.62,1140647.0,58.0974,58.8729,57.9326,58.7663,1140647.0
2021-12-02 09:50:00,60.63,61.27,60.51,61.23,1289966.0,58.776,59.3964,58.6597,59.3576,1289966.0
2021-12-02 10:00:00,61.25,61.3,60.66,60.83,1030108.0,59.377,59.4255,58.8051,58.9699,1030108.0
2021-12-02 10:10:00,60.83,60.89,59.86,59.95,1072823.0,58.9699,59.028,58.0295,58.1168,1072823.0
2021-12-02 10:20:00,59.95,60.53,59.79,60.44,916342.0,58.1168,58.6791,57.9617,58.5918,916342.0
2021-12-02 10:30:00,60.45,60.63,59.92,59.99,642221.0,58.6015,58.776,58.0877,58.1556,642221.0
2021-12-02 10:40:00,60.01,60.27,59.75,59.91,507906.0,58.175,58.427,57.9229,58.078,507906.0
2021-12-02 10:50:00,59.92,60.24,59.78,60.23,461105.0,58.0877,58.3979,57.952,58.3882,461105.0
2021-12-02 11:00:00,60.22,60.33,59.95,60.24,334525.0,58.3785,58.4852,58.1168,58.3979,334525.0
2021-12-02 11:10:00,60.23,60.57,60.19,60.39,270714.0,58.3882,58.7178,58.3494,58.5433,270714.0
2021-12-02 11:20:00,60.38,60.58,60.33,60.51,270995.0,58.5336,58.7275,58.4852,58.6597,270995.0
2021-12-02 11:30:00,60.5,60.57,60.03,60.15,315449.0,58.65,58.7178,58.1943,58.3107,315449.0
2021-12-02 11:40:00,60.14,60.51,60.14,60.48,198712.0,58.301,58.6597,58.301,58.6306,198712.0
2021-12-02 11:50:00,60.48,60.53,60.26,60.41,236002.0,58.6306,58.6791,58.4173,58.5627,236002.0
2021-12-02 12:00:00,60.41,60.47,60.31,60.44,144354.0,58.5627,58.6209,58.4658,58.5918,144354.0
2021-12-02 12:10:00,60.43,60.7,60.43,60.62,316326.0,58.5821,58.8439,58.5821,58.7663,316326.0
2021-12-02 12:20:00,60.63,60.76,60.62,60.74,283265.0,58.776,58.902,58.7663,58.8826,283265.0
2021-12-02 12:30:00,60.74,61.05,60.74,60.87,568265.0,58.8826,59.1831,58.8826,59.0087,568265.0
2021-12-02 12:40:00,60.88,60.96,60.76,60.88,279494.0,59.0183,59.0959,58.902,59.0183,279494.0
2021-12-02 12:50:00,60.87,60.88,60.6,60.68,420198.0,59.0087,59.0183,58.7469,58.8245,420198.0
2021-12-02 13:00:00,60.66,60.76,60.5,60.62,477716.0,58.8051,58.902,58.65,58.7663,477716.0
2021-12-02 13:10:00,60.61,60.72,60.43,60.65,376312.0,58.7566,58.8632,58.5821,58.7954,376312.0
2021-12-02 13:20:00,60.66,60.7,60.38,60.43,702967.0,58.8051,58.8439,58.5336,58.5821,702967.0
2021-12-02 13:30:00,60.45,60.48,60.21,60.48,493087.0,58.6015,58.6306,58.3688,58.6306,493087.0
2021-12-02 13:40:00,60.48,60.52,60.32,60.35,374107.0,58.6306,58.6694,58.4755,58.5046,374107.0
2021-12-02 13:50:00,60.33,60.78,60.3,60.75,242580.0,58.4852,58.9214,58.4561,58.8923,242580.0
2021-12-02 14:00:00,60.74,60.86,60.65,60.74,197975.0,58.8826,58.999,58.7954,58.8826,197975.0
2021-12-02 14:10:00,60.74,60.84,60.7,60.79,273286.0,58.8826,58.9796,58.8439,58.9311,273286.0
2021-12-02 14:20:00,60.79,61.02,60.72,60.98,321944.0,58.9311,59.1541,58.8632,59.1153,321944.0
2021-12-02 14:30:00,60.98,61.05,60.8,60.97,244967.0,59.1153,59.1831,58.9408,59.1056,244967.0
2021-12-02 14:40:00,60.97,61.0,60.73,60.8,369105.0,59.1056,59.1347,58.8729,58.9408,369105.0
2021-12-02 14:50:00,60.8,60.99,60.79,60.86,358387.0,58.9408,59.125,58.9311,58.999,358387.0
2021-12-02 15:00:00,60.87,61.08,60.87,61.06,257367.0,59.0087,59.2122,59.0087,59.1928,257367.0
2021-12-02 15:10:00,61.06,61.07,60.84,60.89,256201.0,59.1928,59.2025,58.9796,59.028,256201.0
2021-12-02 15:20:00,60.88,61.04,60.82,60.91,361425.0,59.0183,59.1735,58.9602,59.0474,361425.0
2021-12-02 15:30:00,60.91,61.06,60.87,61.03,438527.0,59.0474,59.1928,59.0087,59.1638,438527.0
2021-12-02 15:40:00,61.03,61.13,60.88,61.12,517211.0,59.1638,59.2607,59.0183,59.251,517211.0
2021-12-02 15:50:00,61.12,61.13,60.8,61.03,1417040.0,59.251,59.2607,58.9408,59.1638,1417040.0
2021-12-03 09:30:00,61.23,61.69,60.91,61.08,927776.0,59.3576,59.8036,59.0474,59.2122,927776.0
2021-12-03 09:40:00,61.08,61.39,61.06,61.21,577873.0,59.2122,59.5128,59.1928,59.3383,577873.0
2021-12-03 09:50:00,61.21,61.35,60.66,60.93,730599.0,59.3383,59.474,58.8051,59.0668,730599.0
2021-12-03 10:00:00,60.95,61.19,60.62,60.67,577995.0,59.0862,59.3189,58.7663,58.8148,577995.0
2021-12-03 10:10:00,60.68,61.12,60.56,61.01,470945.0,58.8245,59.251,58.7081,59.1444,470945.0
2021-12-03 10:20:00,61.01,61.26,60.92,61.23,241429.0,59.1444,59.3867,59.0571,59.3576,241429.0
2021-12-03 10:30:00,61.2,61.22,60.78,60.85,467337.0,59.3286,59.348,58.9214,58.9893,467337.0
2021-12-03 10:40:00,60.85,61.04,60.58,60.89,892356.0,58.9893,59.1735,58.7275,59.028,892356.0
2021-12-03 10:50:00,60.91,61.03,60.7,60.8,1442644.0,59.0474,59.1638,58.8439,58.9408,1442644.0
2021-12-03 11:00:00,60.79,60.88,60.55,60.62,289401.0,58.9311,59.0183,58.6984,58.7663,289401.0
2021-12-03 11:10:00,60.63,60.76,60.41,60.44,444390.0,58.776,58.902,58.5627,58.5918,444390.0
2021-12-03 11:20:00,60.43,60.74,60.41,60.6,298438.0,58.5821,58.8826,58.5627,58.7469,298438.0
2021-12-03 11:30:00,60.6,60.8,60.5,60.7,257992.0,58.7469,58.9408,58.65,58.8439,257992.0
2021-12-03 11:40:00,60.69,60.72,60.17,60.29,286307.0,58.8342,58.8632,58.3301,58.4464,286307.0
2021-12-03 11:50:00,60.28,60.28,59.67,59.74,399899.0,58.4367,58.4367,57.8453,57.9132,399899.0
2021-12-03 12:00:00,59.74,59.76,59.51,59.65,400278.0,57.9132,57.9326,57.6902,57.826,400278.0
2021-12-03 12:10:00,59.66,60.02,59.66,60.0,243785.0,57.8357,58.1846,57.8357,58.1653,243785.0
2021-12-03 12:20:00,60.0,60.13,59.88,59.94,180659.0,58.1653,58.2913,58.0489,58.1071,180659.0
2021-12-03 12:30:00,59.94,60.17,59.79,60.17,337088.0,58.1071,58.3301,57.9617,58.3301,337088.0
2021-12-03 12:40:00,60.18,60.22,60.06,60.16,199862.0,58.3398,58.3785,58.2234,58.3204,199862.0
2021-12-03 12:50:00,60.14,60.26,60.0,60.11,200656.0,58.301,58.4173,58.1653,58.2719,200656.0
2021-12-03 13:00:00,60.12,60.17,60.0,60.14,169017.0,58.2816,58.3301,58.1653,58.301,169017.0
2021-12-03 13:10:00,60.13,60.15,59.89,60.04,180398.0,58.2913,58.3107,58.0586,58.204,180398.0
2021-12-03 13:20:00,60.04,60.17,59.93,59.93,143856.0,58.204,58.3301,58.0974,58.0974,143856.0
2021-12-03 13:30:00,59.92,59.92,59.74,59.88,248999.0,58.0877,58.0877,57.9132,58.0489,248999.0
2021-12-03 13:40:00,59.89,59.95,59.7,59.87,345486.0,58.0586,58.1168,57.8744,58.0392,345486.0
2021-12-03 13:50:00,59.84,59.84,59.47,59.51,298619.0,58.0102,58.0102,57.6515,57.6902,298619.0
2021-12-03 14:00:00,59.5,59.62,59.38,59.42,219300.0,57.6805,57.7969,57.5642,57.603,219300.0
2021-12-03 14:10:00,59.41,59.49,59.31,59.31,179569.0,57.5933,57.6709,57.4964,57.4964,179569.0
2021-12-03 14:20:00,59.32,59.49,59.13,59.43,246454.0,57.5061,57.6709,57.3219,57.6127,246454.0
2021-12-03 14:30:00,59.43,59.49,59.07,59.11,226013.0,57.6127,57.6709,57.2637,57.3025,226013.0
2021-12-03 14:40:00,59.11,59.28,59.06,59.11,347220.0,57.3025,57.4673,57.254,57.3025,347220.0
2021-12-03 14:50:00,59.1,59.16,58.92,59.07,295897.0,57.2928,57.3509,57.1183,57.2637,295897.0
2021-12-03 15:00:00,59.07,59.15,58.87,58.88,281678.0,57.2637,57.3412,57.0698,57.0795,281678.0
2021-12-03 15:10:00,58.89,59.1,58.89,58.98,259062.0,57.0892,57.2928,57.0892,57.1764,259062.0
2021-12-03 15:20:00,58.98,59.46,58.98,59.43,328560.0,57.1764,57.6418,57.1764,57.6127,328560.0
2021-12-03 15:30:00,59.43,59.66,59.4,59.5,443147.0,57.6127,57.8357,57.5836,57.6805,443147.0
2021-12-03 15:40:00,59.5,59.55,59.29,59.42,369012.0,57.6805,57.729,57.477,57.603,369012.0
2021-12-03 15:50:00,59.44,59.83,59.35,59.72,1062963.0,57.6224,58.0005,57.5351,57.8938,1062963.0
2021-12-06 09:30:00,60.47,60.47,58.7,58.89,877358.0,58.6209,58.6209,56.905,57.0892,877358.0
2021-12-06 09:40:00,58.86,59.77,58.8,59.61,359910.0,57.0601,57.9423,57.002,57.7872,359910.0
2021-12-06 09:50:00,59.6,59.86,59.35,59.79,288722.0,57.7775,58.0295,57.5351,57.9617,288722.0
2021-12-06 10:00:00,59.82,59.97,59.49,59.9,516836.0,57.9908,58.1362,57.6709,58.0683,516836.0
2021-12-06 10:10:00,59.89,60.29,59.81,60.18,410306.0,58.0586,58.4464,57.9811,58.3398,410306.0
2021-12-06 10:20:00,60.16,60.35,60.11,60.34,306314.0,58.3204,58.5046,58.2719,58.4949,306314.0
2021-12-06 10:30:00,60.34,60.43,60.06,60.37,304098.0,58.4949,58.5821,58.2234,58.5239,304098.0
2021-12-06 10:40:00,60.35,60.58,60.15,60.34,637522.0,58.5046,58.7275,58.3107,58.4949,637522.0
2021-12-06 10:50:00,60.35,60.66,60.2,60.61,479268.0,58.5046,58.8051,58.3591,58.7566,479268.0
2021-12-06 11:00:00,60.6,60.6,60.13,60.2,254093.0,58.7469,58.7469,58.2913,58.3591,254093.0
2021-12-06 11:10:00,60.21,60.33,60.04,60.26,194224.0,58.3688,58.4852,58.204,58.4173,194224.0
2021-12-06 11:20:00,60.26,60.32,60.13,60.32,122052.0,58.4173,58.4755,58.2913,58.4755,122052.0
2021-12-06 11:30:00,60.29,60.44,60.13,60.33,203798.0,58.4464,58.5918,58.2913,58.4852,203798.0
2021-12-06 11:40:00,60.34,60.42,60.12,60.19,129191.0,58.4949,58.5724,58.2816,58.3494,129191.0
2021-12-06 11:50:00,60.2,60.29,60.16,60.24,102190.0,58.3591,58.4464,58.3204,58.3979,102190.0
2021-12-06 12:00:00,60.26,60.33,60.18,60.31,121279.0,58.4173,58.4852,58.3398,58.4658,121279.0
2021-12-06 12:10:00,60.32,60.4,60.24,60.35,235061.0,58.4755,58.553,58.3979,58.5046,235061.0
2021-12-06 12:20:00,60.34,60.4,60.27,60.3,96810.0,58.4949,58.553,58.427,58.4561,96810.0
2021-12-06 12:30:00,60.29,60.39,60.14,60.22,134523.0,58.4464,58.5433,58.301,58.3785,134523.0
2021-12-06 12:40:00,60.24,60.37,60.15,60.29,275273.0,58.3979,58.5239,58.3107,58.4464,275273.0
2021-12-06 12:50:00,60.29,60.45,60.21,60.45,153305.0,58.4464,58.6015,58.3688,58.6015,153305.0
2021-12-06 13:00:00,60.47,60.54,60.35,60.47,308297.0,58.6209,58.6887,58.5046,58.6209,308297.0
2021-12-06 13:10:00,60.47,60.54,60.36,60.45,157271.0,58.6209,58.6887,58.5142,58.6015,157271.0
2021-12-06 13:20:00,60.45,60.73,60.44,60.72,250358.0,58.6015,58.8729,58.5918,58.8632,250358.0
2021-12-06 13:30:00,60.71,60.73,60.55,60.65,133858.0,58.8535,58.8729,58.6984,58.7954,133858.0
2021-12-06 13:40:00,60.67,60.7,60.57,60.7,114386.0,58.8148,58.8439,58.7178,58.8439,114386.0
2021-12-06 13:50:00,60.69,60.7,60.49,60.6,128031.0,58.8342,58.8439,58.6403,58.7469,128031.0
2021-12-06 14:00:00,60.6,60.66,60.53,60.55,83074.0,58.7469,58.8051,58.6791,58.6984,83074.0
2021-12-06 14:10:00,60.54,60.68,60.53,60.59,108620.0,58.6887,58.8245,58.6791,58.7372,108620.0
2021-12-06 14:20:00,60.59,60.59,60.45,60.48,151598.0,58.7372,58.7372,58.6015,58.6306,151598.0
2021-12-06 14:30:00,60.49,60.55,60.23,60.23,138227.0,58.6403,58.6984,58.3882,58.3882,138227.0
2021-12-06 14:40:00,60.23,60.26,59.95,60.0,266758.0,58.3882,58.4173,58.1168,58.1653,266758.0
2021-12-06 14:50:00,60.0,60.03,59.85,59.92,252184.0,58.1653,58.1943,58.0198,58.0877,252184.0
2021-12-06 15:00:00,59.89,59.99,59.8,59.98,200589.0,58.0586,58.1556,57.9714,58.1459,200589.0
2021-12-06 15:10:00,59.97,60.09,59.94,60.03,212245.0,58.1362,58.2525,58.1071,58.1943,212245.0
2021-12-06 15:20:00,60.02,60.03,59.85,59.97,253309.0,58.1846,58.1943,58.0198,58.1362,253309.0
2021-12-06 15:30:00,59.97,60.08,59.88,60.0,382329.0,58.1362,58.2428,58.0489,58.1653,382329.0
2021-12-06 15:40:00,59.99,60.03,59.81,59.92,475748.0,58.1556,58.1943,57.9811,58.0877,475748.0
2021-12-06 15:50:00,59.93,60.0,59.76,59.87,980538.0,58.0974,58.1653,57.9326,58.0392,980538.0
2021-12-07 09:30:00,61.0,61.75,60.7,61.6,1027904.0,59.1347,59.8617,58.8439,59.7163,1027904.0
2021-12-07 09:40:00,61.6,61.97,61.6,61.89,619958.0,59.7163,60.075,59.7163,59.9975,619958.0
2021-12-07 09:50:00,61.87,61.93,61.66,61.8,395913.0,59.9781,60.0362,59.7745,59.9102,395913.0
2021-12-07 10:00:00,61.8,62.09,61.57,62.08,379102.0,59.9102,60.1913,59.6872,60.1817,379102.0
2021-12-07 10:10:00,62.09,62.2,61.99,62.03,300823.0,60.1913,60.298,60.0944,60.1332,300823.0
2021-12-07 10:20:00,62.06,62.38,62.02,62.11,451306.0,60.1623,60.4725,60.1235,60.2107,451306.0
2021-12-07 10:30:00,62.12,62.26,62.04,62.08,327050.0,60.2204,60.3561,60.1429,60.1817,327050.0
2021-12-07 10:40:00,62.09,62.22,62.0,62.02,211084.0,60.1913,60.3174,60.1041,60.1235,211084.0
2021-12-07 10:50:00,62.01,62.21,61.99,62.12,519122.0,60.1138,60.3077,60.0944,60.2204,519122.0
2021-12-07 11:00:00,62.12,62.32,62.1,62.24,237276.0,60.2204,60.4143,60.201,60.3368,237276.0
2021-12-07 11:10:00,62.24,62.25,61.98,62.03,327695.0,60.3368,60.3465,60.0847,60.1332,327695.0
2021-12-07 11:20:00,62.02,62.26,62.01,62.19,175382.0,60.1235,60.3561,60.1138,60.2883,175382.0
2021-12-07 11:30:00,62.19,62.26,62.11,62.2,168218.0,60.2883,60.3561,60.2107,60.298,168218.0
2021-12-07 11:40:00,62.2,62.23,62.0,62.02,130737.0,60.298,60.3271,60.1041,60.1235,130737.0
2021-12-07 11:50:00,62.03,62.16,61.97,62.13,127980.0,60.1332,60.2592,60.075,60.2301,127980.0
2021-12-07 12:00:00,62.12,62.22,62.12,62.18,180674.0,60.2204,60.3174,60.2204,60.2786,180674.0
2021-12-07 12:10:00,62.19,62.23,62.02,62.02,183991.0,60.2883,60.3271,60.1235,60.1235,183991.0
2021-12-07 12:20:00,62.03,62.16,62.02,62.08,156022.0,60.1332,60.2592,60.1235,60.1817,156022.0
2021-12-07 12:30:00,62.08,62.15,62.05,62.09,146993.0,60.1817,60.2495,60.1526,60.1913,146993.0
2021-12-07 12:40:00,62.1,62.18,62.05,62.15,143957.0,60.201,60.2786,60.1526,60.2495,143957.0
2021-12-07 12:50:00,62.14,62.17,62.08,62.17,102401.0,60.2398,60.2689,60.1817,60.2689,102401.0
2021-12-07 13:00:00,62.17,62.17,61.87,61.89,197135.0,60.2689,60.2689,59.9781,59.9975,197135.0
2021-12-07 13:10:00,61.89,61.91,61.77,61.91,112354.0,59.9975,60.0169,59.8811,60.0169,112354.0
2021-12-07 13:20:00,61.91,61.94,61.73,61.82,139562.0,60.0169,60.0459,59.8424,59.9296,139562.0
2021-12-07 13:30:00,61.82,61.94,61.77,61.92,132540.0,59.9296,60.0459,59.8811,60.0265,132540.0
2021-12-07 13:40:00,61.93,61.97,61.87,61.89,103089.0,60.0362,60.075,59.9781,59.9975,103089.0
2021-12-07 13:50:00,61.9,61.99,61.82,61.88,117337.0,60.0072,60.0944,59.9296,59.9878,117337.0
2021-12-07 14:00:00,61.87,61.89,61.79,61.84,135251.0,59.9781,59.9975,59.9005,59.949,135251.0
2021-12-07 14:10:00,61.84,61.87,61.75,61.76,126739.0,59.949,59.9781,59.8617,59.8714,126739.0
2021-12-07 14:20:00,61.76,61.85,61.7,61.75,142372.0,59.8714,59.9587,59.8133,59.8617,142372.0
2021-12-07 14:30:00,61.74,61.77,61.69,61.71,109173.0,59.852,59.8811,59.8036,59.823,109173.0
2021-12-07 14:40:00,61.71,61.77,61.63,61.65,204467.0,59.823,59.8811,59.7454,59.7648,204467.0
2021-12-07 14:50:00,61.65,61.66,61.55,61.6,165817.0,59.7648,59.7745,59.6679,59.7163,165817.0
2021-12-07 15:00:00,61.59,61.65,61.57,61.62,112980.0,59.7066,59.7648,59.6872,59.7357,112980.0
2021-12-07 15:10:00,61.63,61.66,61.57,61.58,142571.0,59.7454,59.7745,59.6872,59.6969,142571.0
2021-12-07 15:20:00,61.57,61.64,61.38,61.39,216540.0,59.6872,59.7551,59.5031,59.5128,216540.0
2021-12-07 15:30:00,61.39,61.48,61.33,61.34,252970.0,59.5128,59.6,59.4546,59.4643,252970.0
2021-12-07 15:40:00,61.34,61.43,61.23,61.3,432926.0,59.4643,59.5515,59.3576,59.4255,432926.0
2021-12-07 15:50:00,61.3,61.54,61.15,61.52,852034.0,59.4255,59.6582,59.2801,59.6388,852034.0
2021-12-08 09:30:00,61.65,61.81,60.82,60.86,432504.0,59.7648,59.9199,58.9602,58.999,432504.0
2021-12-08 09:40:00,60.88,61.18,60.8,60.9,286388.0,59.0183,59.3092,58.9408,59.0377,286388.0
2021-12-08 09:50:00,60.86,61.38,60.85,60.96,359807.0,58.999,59.5031,58.9893,59.0959,359807.0
2021-12-08 10:00:00,60.95,61.05,60.67,60.71,321422.0,59.0862,59.1831,58.8148,58.8535,321422.0
2021-12-08 10:10:00,60.72,60.89,60.66,60.77,340834.0,58.8632,59.028,58.8051,58.9117,340834.0
2021-12-08 10:20:00,60.77,60.85,60.46,60.46,349773.0,58.9117,58.9893,58.6112,58.6112,349773.0
2021-12-08 10:30:00,60.46,60.65,60.46,60.55,283803.0,58.6112,58.7954,58.6112,58.6984,283803.0
2021-12-08 10:40:00,60.54,60.64,60.45,60.58,330109.0,58.6887,58.7857,58.6015,58.7275,330109.0
2021-12-08 10:50:00,60.59,60.62,60.46,60.48,280185.0,58.7372,58.7663,58.6112,58.6306,280185.0
2021-12-08 11:00:00,60.49,60.55,60.41,60.55,197798.0,58.6403,58.6984,58.5627,58.6984,197798.0
2021-12-08 11:10:00,60.55,60.66,60.49,60.55,234992.0,58.6984,58.8051,58.6403,58.6984,234992.0
2021-12-08 11:20:00,60.55,60.71,60.54,60.61,170940.0,58.6984,58.8535,58.6887,58.7566,170940.0
2021-12-08 11:30:00,60.61,60.73,60.54,60.71,193073.0,58.7566,58.8729,58.6887,58.8535,193073.0
2021-12-08 11:40:00,60.7,60.93,60.68,60.91,288420.0,58.8439,59.0668,58.8245,59.0474,288420.0
2021-12-08 11:50:00,60.92,60.96,60.77,60.83,86266.0,59.0571,59.0959,58.9117,58.9699,86266.0
2021-12-08 12:00:00,60.83,60.89,60.75,60.83,96857.0,58.9699,59.028,58.8923,58.9699,96857.0
2021-12-08 12:10:00,60.85,60.94,60.81,60.81,134997.0,58.9893,59.0765,58.9505,58.9505,134997.0
2021-12-08 12:20:00,60.81,60.82,60.71,60.8,68736.0,58.9505,58.9602,58.8535,58.9408,68736.0
2021-12-08 12:30:00,60.8,60.91,60.76,60.82,106488.0,58.9408,59.0474,58.902,58.9602,106488.0
2021-12-08 12:40:00,60.82,60.9,60.78,60.82,72798.0,58.9602,59.0377,58.9214,58.9602,72798.0
2021-12-08 12:50:00,60.83,60.88,60.75,60.78,107882.0,58.9699,59.0183,58.8923,58.9214,107882.0
2021-12-08 13:00:00,60.78,60.79,60.61,60.62,95139.0,58.9214,58.9311,58.7566,58.7663,95139.0
2021-12-08 13:10:00,60.61,60.75,60.56,60.73,127876.0,58.7566,58.8923,58.7081,58.8729,127876.0
2021-12-08 13:20:00,60.72,60.78,60.69,60.77,111236.0,58.8632,58.9214,58.8342,58.9117,111236.0
2021-12-08 13:30:00,60.76,60.81,60.68,60.78,90811.0,58.902,58.9505,58.8245,58.9214,90811.0
2021-12-08 13:40:00,60.78,60.81,60.76,60.77,101462.0,58.9214,58.9505,58.902,58.9117,101462.0
2021-12-08 13:50:00,60.77,60.81,60.66,60.68,94867.0,58.9117,58.9505,58.8051,58.8245,94867.0
2021-12-08 14:00:00,60.68,60.68,60.55,60.62,147194.0,58.8245,58.8245,58.6984,58.7663,147194.0
2021-12-08 14:10:00,60.62,60.66,60.52,60.6,113654.0,58.7663,58.8051,58.6694,58.7469,113654.0
2021-12-08 14:20:00,60.59,60.66,60.56,60.59,120427.0,58.7372,58.8051,58.7081,58.7372,120427.0
2021-12-08 14:30:00,60.58,60.64,60.55,60.56,68698.0,58.7275,58.7857,58.6984,58.7081,68698.0
2021-12-08 14:40:00,60.57,60.62,60.49,60.5,83321.0,58.7178,58.7663,58.6403,58.65,83321.0
2021-12-08 14:50:00,60.5,60.72,60.49,60.72,152853.0,58.65,58.8632,58.6403,58.8632,152853.0
2021-12-08 15:00:00,60.71,60.77,60.68,60.71,138273.0,58.8535,58.9117,58.8245,58.8535,138273.0
2021-12-08 15:10:00,60.72,60.75,60.66,60.69,59118.0,58.8632,58.8923,58.8051,58.8342,59118.0
2021-12-08 15:20:00,60.69,60.85,60.68,60.77,188708.0,58.8342,58.9893,58.8245,58.9117,188708.0
2021-12-08 15:30:00,60.78,60.95,60.75,60.86,260903.0,58.9214,59.0862,58.8923,58.999,260903.0
2021-12-08 15:40:00,60.86,61.03,60.85,60.99,481617.0,58.999,59.1638,58.9893,59.125,481617.0
2021-12-08 15:50:00,61.0,61.05,60.77,60.77,686887.0,59.1347,59.1831,58.9117,58.9117,686887.0
2021-12-09 09:30:00,60.38,60.63,60.08,60.55,376906.0,58.5336,58.776,58.2428,58.6984,376906.0
2021-12-09 09:40:00,60.54,60.57,60.17,60.19,259888.0,58.6887,58.7178,58.3301,58.3494,259888.0
2021-12-09 09:50:00,60.18,60.34,60.07,60.26,193326.0,58.3398,58.4949,58.2331,58.4173,193326.0
2021-12-09 10:00:00,60.25,60.43,60.15,60.36,242576.0,58.4076,58.5821,58.3107,58.5142,242576.0
2021-12-09 10:10:00,60.36,60.48,60.27,60.38,188128.0,58.5142,58.6306,58.427,58.5336,188128.0
2021-12-09 10:20:00,60.37,60.43,60.12,60.14,200582.0,58.5239,58.5821,58.2816,58.301,200582.0
2021-12-09 10:30:00,60.14,60.15,59.88,59.94,371746.0,58.301,58.3107,58.0489,58.1071,371746.0
2021-12-09 10:40:00,59.93,60.13,59.89,60.03,336405.0,58.0974,58.2913,58.0586,58.1943,336405.0
2021-12-09 10:50:00,60.03,60.03,59.89,60.03,343053.0,58.1943,58.1943,58.0586,58.1943,343053.0
2021-12-09 11:00:00,60.03,60.08,59.96,60.05,143748.0,58.1943,58.2428,58.1265,58.2137,143748.0
2021-12-09 11:10:00,60.05,60.05,59.92,59.97,136816.0,58.2137,58.2137,58.0877,58.1362,136816.0
2021-12-09 11:20:00,59.97,60.15,59.96,60.13,162051.0,58.1362,58.3107,58.1265,58.2913,162051.0
2021-12-09 11:30:00,60.11,60.17,59.95,60.01,139356.0,58.2719,58.3301,58.1168,58.175,139356.0
2021-12-09 11:40:00,60.01,60.05,59.96,59.99,84783.0,58.175,58.2137,58.1265,58.1556,84783.0
2021-12-09 11:50:00,59.99,60.01,59.91,59.95,97092.0,58.1556,58.175,58.078,58.1168,97092.0
2021-12-09 12:00:00,59.96,59.99,59.86,59.96,156131.0,58.1265,58.1556,58.0295,58.1265,156131.0
2021-12-09 12:10:00,59.95,60.03,59.94,59.97,151012.0,58.1168,58.1943,58.1071,58.1362,151012.0
2021-12-09 12:20:00,59.98,60.11,59.96,60.0,284573.0,58.1459,58.2719,58.1265,58.1653,284573.0
2021-12-09 12:30:00,60.0,60.15,59.97,60.13,98075.0,58.1653,58.3107,58.1362,58.2913,98075.0
2021-12-09 12:40:00,60.14,60.28,60.14,60.27,106601.0,58.301,58.4367,58.301,58.427,106601.0
2021-12-09 12:50:00,60.27,60.31,60.23,60.31,92817.0,58.427,58.4658,58.3882,58.4658,92817.0
2021-12-09 13:00:00,60.3,60.37,60.25,60.32,109817.0,58.4561,58.5239,58.4076,58.4755,109817.0
2021-12-09 13:10:00,60.31,60.39,60.31,60.33,89136.0,58.4658,58.5433,58.4658,58.4852,89136.0
2021-12-09 13:20:00,60.33,60.33,60.13,60.14,153633.0,58.4852,58.4852,58.2913,58.301,153633.0
2021-12-09 13:30:00,60.13,60.22,60.12,60.17,96433.0,58.2913,58.3785,58.2816,58.3301,96433.0
2021-12-09 13:40:00,60.17,60.17,60.05,60.07,109971.0,58.3301,58.3301,58.2137,58.2331,109971.0
2021-12-09 13:50:00,60.07,60.13,59.89,60.01,247354.0,58.2331,58.2913,58.0586,58.175,247354.0
2021-12-09 14:00:00,60.01,60.17,60.0,60.07,163329.0,58.175,58.3301,58.1653,58.2331,163329.0
2021-12-09 14:10:00,60.07,60.09,59.93,60.07,154100.0,58.2331,58.2525,58.0974,58.2331,154100.0
2021-12-09 14:20:00,60.06,60.11,59.9,59.94,157053.0,58.2234,58.2719,58.0683,58.1071,157053.0
2021-12-09 14:30:00,59.92,59.95,59.85,59.88,207597.0,58.0877,58.1168,58.0198,58.0489,207597.0
2021-12-09 14:40:00,59.88,59.9,59.75,59.79,155409.0,58.0489,58.0683,57.9229,57.9617,155409.0
2021-12-09 14:50:00,59.79,59.85,59.74,59.76,203941.0,57.9617,58.0198,57.9132,57.9326,203941.0
2021-12-09 15:00:00,59.76,59.91,59.69,59.71,152833.0,57.9326,58.078,57.8647,57.8841,152833.0
2021-12-09 15:10:00,59.71,59.78,59.67,59.75,136283.0,57.8841,57.952,57.8453,57.9229,136283.0
2021-12-09 15:20:00,59.74,59.79,59.63,59.69,263270.0,57.9132,57.9617,57.8066,57.8647,263270.0
2021-12-09 15:30:00,59.69,59.83,59.67,59.83,290162.0,57.8647,58.0005,57.8453,58.0005,290162.0
2021-12-09 15:40:00,59.82,59.85,59.74,59.76,412373.0,57.9908,58.0198,57.9132,57.9326,412373.0
2021-12-09 15:50:00,59.75,59.79,59.59,59.62,721459.0,57.9229,57.9617,57.7678,57.7969,721459.0
2021-12-10 09:30:00,60.1,61.43,60.1,61.38,891877.0,58.2622,59.5515,58.2622,59.5031,891877.0
2021-12-10 09:40:00,61.37,61.68,61.18,61.2,677979.0,59.4934,59.7939,59.3092,59.3286,677979.0
2021-12-10 09:50:00,61.21,61.35,60.96,61.03,366648.0,59.3383,59.474,59.0959,59.1638,366648.0
2021-12-10 10:00:00,61.05,61.64,61.05,61.53,475612.0,59.1831,59.7551,59.1831,59.6485,475612.0
2021-12-10 10:10:00,61.53,61.9,61.33,61.64,580640.0,59.6485,60.0072,59.4546,59.7551,580640.0
2021-12-10 10:20:00,61.64,61.65,61.24,61.3,389856.0,59.7551,59.7648,59.3673,59.4255,389856.0
2021-12-10 10:30:00,61.3,61.45,61.15,61.36,328224.0,59.4255,59.5709,59.2801,59.4837,328224.0
2021-12-10 10:40:00,61.34,61.43,61.1,61.18,411685.0,59.4643,59.5515,59.2316,59.3092,411685.0
2021-12-10 10:50:00,61.19,61.45,61.14,61.36,257931.0,59.3189,59.5709,59.2704,59.4837,257931.0
2021-12-10 11:00:00,61.35,61.39,61.0,61.02,164110.0,59.474,59.5128,59.1347,59.1541,164110.0
2021-12-10 11:10:00,61.04,61.06,60.85,60.95,215688.0,59.1735,59.1928,58.9893,59.0862,215688.0
2021-12-10 11:20:00,60.94,61.08,60.86,61.02,196046.0,59.0765,59.2122,58.999,59.1541,196046.0
2021-12-10 11:30:00,61.02,61.21,61.01,61.2,202110.0,59.1541,59.3383,59.1444,59.3286,202110.0
2021-12-10 11:40:00,61.23,61.74,61.11,61.54,686157.0,59.3576,59.852,59.2413,59.6582,686157.0
2021-12-10 11:50:00,61.55,61.59,61.17,61.24,242178.0,59.6679,59.7066,59.2995,59.3673,242178.0
2021-12-10 12:00:00,61.24,61.41,61.22,61.27,184901.0,59.3673,59.5321,59.348,59.3964,184901.0
2021-12-10 12:10:00,61.27,61.37,61.07,61.13,248107.0,59.3964,59.4934,59.2025,59.2607,248107.0
2021-12-10 12:20:00,61.14,61.57,61.14,61.51,566682.0,59.2704,59.6872,59.2704,59.6291,566682.0
2021-12-10 12:30:00,61.52,61.72,61.39,61.56,861095.0,59.6388,59.8327,59.5128,59.6776,861095.0
2021-12-10 12:40:00,61.57,61.67,61.38,61.63,254674.0,59.6872,59.7842,59.5031,59.7454,254674.0
2021-12-10 12:50:00,61.62,61.68,61.52,61.66,199029.0,59.7357,59.7939,59.6388,59.7745,199029.0
2021-12-10 13:00:00,61.64,61.9,61.63,61.9,329692.0,59.7551,60.0072,59.7454,60.0072,329692.0
2021-12-10 13:10:00,61.9,62.08,61.89,62.06,347537.0,60.0072,60.1817,59.9975,60.1623,347537.0
2021-12-10 13:20:00,62.05,62.08,61.92,62.01,266444.0,60.1526,60.1817,60.0265,60.1138,266444.0
2021-12-10 13:30:00,62.01,62.15,61.93,62.06,355722.0,60.1138,60.2495,60.0362,60.1623,355722.0
2021-12-10 13:40:00,62.05,62.07,61.96,62.03,144842.0,60.1526,60.172,60.0653,60.1332,144842.0
2021-12-10 13:50:00,62.03,62.2,62.01,62.18,211338.0,60.1332,60.298,60.1138,60.2786,211338.0
2021-12-10 14:00:00,62.18,62.29,62.14,62.25,256229.0,60.2786,60.3852,60.2398,60.3465,256229.0
2021-12-10 14:10:00,62.25,62.45,62.2,62.44,261229.0,60.3465,60.5403,60.298,60.5306,261229.0
2021-12-10 14:20:00,62.45,62.65,62.35,62.49,450960.0,60.5403,60.7342,60.4434,60.5791,450960.0
2021-12-10 14:30:00,62.51,62.51,62.29,62.44,240199.0,60.5985,60.5985,60.3852,60.5306,240199.0
2021-12-10 14:40:00,62.43,62.5,62.36,62.5,234144.0,60.521,60.5888,60.4531,60.5888,234144.0
2021-12-10 14:50:00,62.49,62.55,62.31,62.33,268028.0,60.5791,60.6373,60.4046,60.424,268028.0
2021-12-10 15:00:00,62.33,62.47,62.12,62.45,463854.0,60.424,60.5597,60.2204,60.5403,463854.0
2021-12-10 15:10:00,62.44,62.51,62.31,62.4,189507.0,60.5306,60.5985,60.4046,60.4919,189507.0
2021-12-10 15:20:00,62.41,62.75,62.41,62.69,451640.0,60.5016,60.8312,60.5016,60.773,451640.0
2021-12-10 15:30:00,62.69,63.0,62.65,62.99,904827.0,60.773,61.0735,60.7342,61.0638,904827.0
2021-12-10 15:40:00,62.98,63.26,62.97,63.15,1303260.0,61.0541,61.3256,61.0444,61.2189,1303260.0
2021-12-10 15:50:00,63.15,63.29,63.07,63.2,1912865.0,61.2189,61.3547,61.1414,61.2674,1912865.0
2021-12-13 09:30:00,62.07,62.18,61.25,61.32,1403890.0,60.172,60.2786,59.377,59.4449,1403890.0
2021-12-13 09:40:00,61.34,61.63,61.08,61.32,915489.0,59.4643,59.7454,59.2122,59.4449,915489.0
2021-12-13 09:50:00,61.31,61.37,60.82,61.01,510941.0,59.4352,59.4934,58.9602,59.1444,510941.0
2021-12-13 10:00:00,61.01,61.2,60.81,61.05,510405.0,59.1444,59.3286,58.9505,59.1831,510405.0
2021-12-13 10:10:00,61.03,61.36,60.96,61.32,281255.0,59.1638,59.4837,59.0959,59.4449,281255.0
2021-12-13 10:20:00,61.33,61.4,60.83,60.91,432110.0,59.4546,59.5224,58.9699,59.0474,432110.0
2021-12-13 10:30:00,60.91,61.03,60.76,60.77,329032.0,59.0474,59.1638,58.902,58.9117,329032.0
2021-12-13 10:40:00,60.77,60.94,60.6,60.7,669524.0,58.9117,59.0765,58.7469,58.8439,669524.0
2021-12-13 10:50:00,60.71,60.76,60.22,60.34,543528.0,58.8535,58.902,58.3785,58.4949,543528.0
2021-12-13 11:00:00,60.34,60.43,60.18,60.34,470107.0,58.4949,58.5821,58.3398,58.4949,470107.0
2021-12-13 11:10:00,60.34,60.38,60.14,60.19,308033.0,58.4949,58.5336,58.301,58.3494,308033.0
2021-12-13 11:20:00,60.19,60.21,59.87,59.92,410601.0,58.3494,58.3688,58.0392,58.0877,410601.0
2021-12-13 11:30:00,59.92,60.21,59.86,60.04,1006502.0,58.0877,58.3688,58.0295,58.204,1006502.0
2021-12-13 11:40:00,60.05,60.16,59.97,60.04,265860.0,58.2137,58.3204,58.1362,58.204,265860.0
2021-12-13 11:50:00,60.03,60.09,59.84,59.91,305273.0,58.1943,58.2525,58.0102,58.078,305273.0
2021-12-13 12:00:00,59.9,60.14,59.82,60.1,283192.0,58.0683,58.301,57.9908,58.2622,283192.0
2021-12-13 12:10:00,60.09,60.25,60.02,60.2,275506.0,58.2525,58.4076,58.1846,58.3591,275506.0
2021-12-13 12:20:00,60.2,60.29,60.12,60.22,266047.0,58.3591,58.4464,58.2816,58.3785,266047.0
2021-12-13 12:30:00,60.21,60.38,60.18,60.35,253996.0,58.3688,58.5336,58.3398,58.5046,253996.0
2021-12-13 12:40:00,60.35,60.36,60.13,60.23,214276.0,58.5046,58.5142,58.2913,58.3882,214276.0
2021-12-13 12:50:00,60.23,60.26,59.93,60.04,237831.0,58.3882,58.4173,58.0974,58.204,237831.0
2021-12-13 13:00:00,60.03,60.06,59.88,59.96,245653.0,58.1943,58.2234,58.0489,58.1265,245653.0
2021-12-13 13:10:00,59.97,60.01,59.83,59.93,144311.0,58.1362,58.175,58.0005,58.0974,144311.0
2021-12-13 13:20:00,59.93,59.99,59.88,59.91,125063.0,58.0974,58.1556,58.0489,58.078,125063.0
2021-12-13 13:30:00,59.91,59.94,59.62,59.63,291741.0,58.078,58.1071,57.7969,57.8066,291741.0
2021-12-13 13:40:00,59.63,59.78,59.43,59.43,387485.0,57.8066,57.952,57.6127,57.6127,387485.0
2021-12-13 13:50:00,59.44,59.54,59.28,59.45,693867.0,57.6224,57.7193,57.4673,57.6321,693867.0
2021-12-13 14:00:00,59.45,59.59,59.22,59.56,606820.0,57.6321,57.7678,57.4091,57.7387,606820.0
2021-12-13 14:10:00,59.56,59.62,59.47,59.55,292005.0,57.7387,57.7969,57.6515,57.729,292005.0
2021-12-13 14:20:00,59.55,59.66,59.31,59.33,350359.0,57.729,57.8357,57.4964,57.5157,350359.0
2021-12-13 14:30:00,59.33,59.38,59.29,59.3,235244.0,57.5157,57.5642,57.477,57.4867,235244.0
2021-12-13 14:40:00,59.31,59.39,59.18,59.19,353802.0,57.4964,57.5739,57.3703,57.38,353802.0
2021-12-13 14:50:00,59.18,59.39,59.13,59.39,315794.0,57.3703,57.5739,57.3219,57.5739,315794.0
2021-12-13 15:00:00,59.39,59.57,59.34,59.35,433466.0,57.5739,57.7484,57.5254,57.5351,433466.0
2021-12-13 15:10:00,59.35,59.57,59.32,59.42,349703.0,57.5351,57.7484,57.5061,57.603,349703.0
2021-12-13 15:20:00,59.41,59.6,59.31,59.55,367944.0,57.5933,57.7775,57.4964,57.729,367944.0
2021-12-13 15:30:00,59.55,59.57,59.41,59.52,504120.0,57.729,57.7484,57.5933,57.6999,504120.0
2021-12-13 15:40:00,59.51,59.61,59.36,59.41,582771.0,57.6902,57.7872,57.5448,57.5933,582771.0
2021-12-13 15:50:00,59.41,59.41,59.02,59.14,1273571.0,57.5933,57.5933,57.2152,57.3316,1273571.0
2021-12-14 09:30:00,57.97,58.77,57.82,58.59,1181308.0,56.1973,56.9729,56.0519,56.7984,1181308.0
2021-12-14 09:40:00,58.59,58.86,58.52,58.73,511326.0,56.7984,57.0601,56.7305,56.9341,511326.0
2021-12-14 09:50:00,58.75,59.2,58.39,58.92,522039.0,56.9535,57.3897,56.6045,57.1183,522039.0
2021-12-14 10:00:00,58.92,59.04,58.6,58.67,421843.0,57.1183,57.2346,56.8081,56.8759,421843.0
2021-12-14 10:10:00,58.67,58.69,58.42,58.46,320723.0,56.8759,56.8953,56.6336,56.6723,320723.0
2021-12-14 10:20:00,58.48,58.81,58.37,58.7,436530.0,56.6917,57.0116,56.5851,56.905,436530.0
2021-12-14 10:30:00,58.71,58.76,58.51,58.57,388442.0,56.9147,56.9632,56.7208,56.779,388442.0
2021-12-14 10:40:00,58.55,58.68,58.1,58.17,423541.0,56.7596,56.8856,56.3234,56.3912,423541.0
2021-12-14 10:50:00,58.17,58.19,57.95,58.14,477317.0,56.3912,56.4106,56.1779,56.3621,477317.0
2021-12-14 11:00:00,58.14,58.14,57.94,57.98,249805.0,56.3621,56.3621,56.1683,56.207,249805.0
2021-12-14 11:10:00,57.99,58.01,57.85,57.97,256969.0,56.2167,56.2361,56.081,56.1973,256969.0
2021-12-14 11:20:00,57.95,58.05,57.78,57.94,255101.0,56.1779,56.2749,56.0131,56.1683,255101.0
2021-12-14 11:30:00,57.94,58.08,57.87,57.95,204995.0,56.1683,56.304,56.1004,56.1779,204995.0
2021-12-14 11:40:00,57.95,58.05,57.82,57.86,187986.0,56.1779,56.2749,56.0519,56.0907,187986.0
2021-12-14 11:50:00,57.87,58.01,57.81,57.83,130547.0,56.1004,56.2361,56.0422,56.0616,130547.0
2021-12-14 12:00:00,57.83,57.88,57.7,57.74,364914.0,56.0616,56.1101,55.9356,55.9744,364914.0
2021-12-14 12:10:00,57.73,57.88,57.73,57.84,116058.0,55.9647,56.1101,55.9647,56.0713,116058.0
2021-12-14 12:20:00,57.84,58.08,57.81,58.07,171819.0,56.0713,56.304,56.0422,56.2943,171819.0
2021-12-14 12:30:00,58.05,58.13,57.81,57.87,198316.0,56.2749,56.3524,56.0422,56.1004,198316.0
2021-12-14 12:40:00,57.87,57.89,57.76,57.86,144844.0,56.1004,56.1198,55.9938,56.0907,144844.0
2021-12-14 12:50:00,57.86,58.05,57.85,57.98,302722.0,56.0907,56.2749,56.081,56.207,302722.0
2021-12-14 13:00:00,57.98,58.01,57.89,58.0,200515.0,56.207,56.2361,56.1198,56.2264,200515.0
2021-12-14 13:10:00,58.01,58.15,57.98,58.04,141087.0,56.2361,56.3718,56.207,56.2652,141087.0
2021-12-14 13:20:00,58.04,58.25,58.02,58.22,161810.0,56.2652,56.4688,56.2458,56.4397,161810.0
2021-12-14 13:30:00,58.21,58.24,58.05,58.23,153385.0,56.43,56.4591,56.2749,56.4494,153385.0
2021-12-14 13:40:00,58.24,58.3,58.17,58.18,129838.0,56.4591,56.5172,56.3912,56.4009,129838.0
2021-12-14 13:50:00,58.19,58.25,58.04,58.09,151860.0,56.4106,56.4688,56.2652,56.3137,151860.0
2021-12-14 14:00:00,58.09,58.4,58.06,58.39,128839.0,56.3137,56.6142,56.2846,56.6045,128839.0
2021-12-14 14:10:00,58.38,58.51,58.34,58.51,217905.0,56.5948,56.7208,56.556,56.7208,217905.0
2021-12-14 14:20:00,58.51,58.54,58.36,58.51,205589.0,56.7208,56.7499,56.5754,56.7208,205589.0
2021-12-14 14:30:00,58.52,58.57,58.39,58.57,235383.0,56.7305,56.779,56.6045,56.779,235383.0
2021-12-14 14:40:00,58.57,58.67,58.44,58.45,351921.0,56.779,56.8759,56.653,56.6627,351921.0
2021-12-14 14:50:00,58.44,58.45,58.33,58.45,172745.0,56.653,56.6627,56.5463,56.6627,172745.0
2021-12-14 15:00:00,58.45,58.53,58.41,58.5,217357.0,56.6627,56.7402,56.6239,56.7111,217357.0
2021-12-14 15:10:00,58.5,58.58,58.45,58.57,215721.0,56.7111,56.7887,56.6627,56.779,215721.0
2021-12-14 15:20:00,58.57,58.64,58.45,58.56,341270.0,56.779,56.8468,56.6627,56.7693,341270.0
2021-12-14 15:30:00,58.55,58.6,58.41,58.5,311012.0,56.7596,56.8081,56.6239,56.7111,311012.0
2021-12-14 15:40:00,58.49,58.5,58.3,58.38,495108.0,56.7014,56.7111,56.5172,56.5948,495108.0
2021-12-14 15:50:00,58.38,58.42,58.23,58.42,1209903.0,56.5948,56.6336,56.4494,56.6336,1209903.0
2021-12-15 09:30:00,58.3,58.68,57.8,57.86,459204.0,56.5172,56.8856,56.0325,56.0907,459204.0
2021-12-15 09:40:00,57.88,58.08,57.63,58.0,344556.0,56.1101,56.304,55.8677,56.2264,344556.0
2021-12-15 09:50:00,58.02,58.02,57.61,57.67,238293.0,56.2458,56.2458,55.8483,55.9065,238293.0
2021-12-15 10:00:00,57.67,57.82,57.46,57.49,436730.0,55.9065,56.0519,55.7029,55.732,436730.0
2021-12-15 10:10:00,57.48,57.56,57.12,57.14,417605.0,55.7223,55.7999,55.3733,55.3927,417605.0
2021-12-15 10:20:00,57.14,57.22,57.05,57.19,246482.0,55.3927,55.4703,55.3055,55.4412,246482.0
2021-12-15 10:30:00,57.19,57.31,57.15,57.29,225958.0,55.4412,55.5575,55.4024,55.5381,225958.0
2021-12-15 10:40:00,57.29,57.35,57.07,57.1,248234.0,55.5381,55.5963,55.3249,55.3539,248234.0
2021-12-15 10:50:00,57.1,57.37,57.1,57.3,339262.0,55.3539,55.6157,55.3539,55.5478,339262.0
2021-12-15 11:00:00,57.3,57.5,57.17,57.33,381174.0,55.5478,55.7417,55.4218,55.5769,381174.0
2021-12-15 11:10:00,57.34,57.4,57.12,57.12,192303.0,55.5866,55.6448,55.3733,55.3733,192303.0
2021-12-15 11:20:00,57.11,57.2,57.04,57.07,169388.0,55.3636,55.4509,55.2958,55.3249,169388.0
2021-12-15 11:30:00,57.06,57.16,57.04,57.07,152356.0,55.3152,55.4121,55.2958,55.3249,152356.0
2021-12-15 11:40:00,57.08,57.31,57.06,57.31,163030.0,55.3345,55.5575,55.3152,55.5575,163030.0
2021-12-15 11:50:00,57.3,57.34,57.23,57.27,127446.0,55.5478,55.5866,55.48,55.5187,127446.0
2021-12-15 12:00:00,57.27,57.36,57.18,57.19,177312.0,55.5187,55.606,55.4315,55.4412,177312.0
2021-12-15 12:10:00,57.2,57.24,57.07,57.09,152866.0,55.4509,55.4897,55.3249,55.3442,152866.0
2021-12-15 12:20:00,57.08,57.27,57.03,57.26,171797.0,55.3345,55.5187,55.2861,55.509,171797.0
2021-12-15 12:30:00,57.26,57.6,57.24,57.59,197242.0,55.509,55.8386,55.4897,55.829,197242.0
2021-12-15 12:40:00,57.58,57.59,57.39,57.4,208416.0,55.8193,55.829,55.6351,55.6448,208416.0
2021-12-15 12:50:00,57.41,57.62,57.39,57.59,146493.0,55.6545,55.858,55.6351,55.829,146493.0
2021-12-15 13:00:00,57.59,57.6,57.48,57.52,89759.0,55.829,55.8386,55.7223,55.7611,89759.0
2021-12-15 13:10:00,57.51,57.58,57.44,57.53,95689.0,55.7514,55.8193,55.6835,55.7708,95689.0
2021-12-15 13:20:00,57.54,57.54,57.45,57.48,122874.0,55.7805,55.7805,55.6932,55.7223,122874.0
2021-12-15 13:30:00,57.49,57.72,57.48,57.68,116190.0,55.732,55.955,55.7223,55.9162,116190.0
2021-12-15 13:40:00,57.68,57.77,57.64,57.66,174009.0,55.9162,56.0034,55.8774,55.8968,174009.0
2021-12-15 13:50:00,57.67,57.75,57.6,57.74,90868.0,55.9065,55.9841,55.8386,55.9744,90868.0
2021-12-15 14:00:00,57.7,58.32,57.46,58.1,410567.0,55.9356,56.5366,55.7029,56.3234,410567.0
2021-12-15 14:10:00,58.09,58.23,57.95,58.02,293784.0,56.3137,56.4494,56.1779,56.2458,293784.0
2021-12-15 14:20:00,58.01,58.04,57.69,57.81,231273.0,56.2361,56.2652,55.9259,56.0422,231273.0
2021-12-15 14:30:00,57.81,58.05,57.78,57.96,247222.0,56.0422,56.2749,56.0131,56.1876,247222.0
2021-12-15 14:40:00,57.92,58.02,57.77,57.84,206918.0,56.1489,56.2458,56.0034,56.0713,206918.0
2021-12-15 14:50:00,57.83,58.06,57.73,57.92,319628.0,56.0616,56.2846,55.9647,56.1489,319628.0
2021-12-15 15:00:00,57.92,58.43,57.92,58.41,539948.0,56.1489,56.6433,56.1489,56.6239,539948.0
2021-12-15 15:10:00,58.4,58.76,58.32,58.76,477358.0,56.6142,56.9632,56.5366,56.9632,477358.0
2021-12-15 15:20:00,58.75,58.78,58.59,58.77,430901.0,56.9535,56.9826,56.7984,56.9729,430901.0
2021-12-15 15:30:00,58.77,58.89,58.69,58.87,328752.0,56.9729,57.0892,56.8953,57.0698,328752.0
2021-12-15 15:40:00,58.86,58.87,58.3,58.33,530502.0,57.0601,57.0698,56.5172,56.5463,530502.0
2021-12-15 15:50:00,58.31,58.62,58.31,58.59,847949.0,56.5269,56.8275,56.5269,56.7984,847949.0
2021-12-16 09:30:00,59.4,60.03,59.35,59.77,735062.0,57.5836,58.1943,57.5351,57.9423,735062.0
2021-12-16 09:40:00,59.78,60.28,59.74,60.26,716722.0,57.952,58.4367,57.9132,58.4173,716722.0
2021-12-16 09:50:00,60.26,60.61,60.22,60.32,805743.0,58.4173,58.7566,58.3785,58.4755,805743.0
2021-12-16 10:00:00,60.33,60.52,60.08,60.16,948608.0,58.4852,58.6694,58.2428,58.3204,948608.0
2021-12-16 10:10:00,60.17,60.46,59.96,60.09,615108.0,58.3301,58.6112,58.1265,58.2525,615108.0
2021-12-16 10:20:00,60.09,60.59,60.03,60.54,374705.0,58.2525,58.7372,58.1943,58.6887,374705.0
2021-12-16 10:30:00,60.54,60.62,60.14,60.15,228887.0,58.6887,58.7663,58.301,58.3107,228887.0
2021-12-16 10:40:00,60.14,60.25,60.03,60.25,203659.0,58.301,58.4076,58.1943,58.4076,203659.0
2021-12-16 10:50:00,60.24,60.3,59.86,60.0,207423.0,58.3979,58.4561,58.0295,58.1653,207423.0
2021-12-16 11:00:00,59.96,59.97,59.55,59.64,309031.0,58.1265,58.1362,57.729,57.8163,309031.0
2021-12-16 11:10:00,59.65,59.77,59.52,59.59,214380.0,57.826,57.9423,57.6999,57.7678,214380.0
2021-12-16 11:20:00,59.57,59.81,59.56,59.77,145947.0,57.7484,57.9811,57.7387,57.9423,145947.0
2021-12-16 11:30:00,59.75,59.78,59.45,59.6,176308.0,57.9229,57.952,57.6321,57.7775,176308.0
2021-12-16 11:40:00,59.62,59.7,59.36,59.4,179995.0,57.7969,57.8744,57.5448,57.5836,179995.0
2021-12-16 11:50:00,59.4,59.53,59.26,59.3,179070.0,57.5836,57.7096,57.4479,57.4867,179070.0
2021-12-16 12:00:00,59.3,59.4,59.12,59.14,150129.0,57.4867,57.5836,57.3122,57.3316,150129.0
2021-12-16 12:10:00,59.15,59.2,59.06,59.11,130068.0,57.3412,57.3897,57.254,57.3025,130068.0
2021-12-16 12:20:00,59.12,59.21,59.0,59.03,145584.0,57.3122,57.3994,57.1958,57.2249,145584.0
2021-12-16 12:30:00,59.03,59.07,58.67,58.75,274231.0,57.2249,57.2637,56.8759,56.9535,274231.0
2021-12-16 12:40:00,58.74,58.78,58.55,58.59,262780.0,56.9438,56.9826,56.7596,56.7984,262780.0
2021-12-16 12:50:00,58.58,58.68,58.55,58.58,191869.0,56.7887,56.8856,56.7596,56.7887,191869.0
2021-12-16 13:00:00,58.59,58.84,58.58,58.79,225421.0,56.7984,57.0407,56.7887,56.9923,225421.0
2021-12-16 13:10:00,58.78,58.9,58.72,58.87,173233.0,56.9826,57.0989,56.9244,57.0698,173233.0
2021-12-16 13:20:00,58.87,58.91,58.76,58.8,120368.0,57.0698,57.1086,56.9632,57.002,120368.0
2021-12-16 13:30:00,58.78,58.83,58.62,58.72,118388.0,56.9826,57.031,56.8275,56.9244,118388.0
2021-12-16 13:40:00,58.72,58.93,58.67,58.93,185254.0,56.9244,57.128,56.8759,57.128,185254.0
2021-12-16 13:50:00,58.93,58.93,58.64,58.66,162920.0,57.128,57.128,56.8468,56.8662,162920.0
2021-12-16 14:00:00,58.66,58.74,58.58,58.58,141338.0,56.8662,56.9438,56.7887,56.7887,141338.0
2021-12-16 14:10:00,58.58,58.6,58.46,58.47,180875.0,56.7887,56.8081,56.6723,56.682,180875.0
2021-12-16 14:20:00,58.48,58.51,58.36,58.4,181006.0,56.6917,56.7208,56.5754,56.6142,181006.0
2021-12-16 14:30:00,58.4,58.46,58.25,58.37,167454.0,56.6142,56.6723,56.4688,56.5851,167454.0
2021-12-16 14:40:00,58.37,58.44,58.08,58.13,270401.0,56.5851,56.653,56.304,56.3524,270401.0
2021-12-16 14:50:00,58.13,58.32,58.08,58.3,203963.0,56.3524,56.5366,56.304,56.5172,203963.0
2021-12-16 15:00:00,58.29,58.29,58.03,58.08,224512.0,56.5075,56.5075,56.2555,56.304,224512.0
2021-12-16 15:10:00,58.07,58.17,58.02,58.15,209497.0,56.2943,56.3912,56.2458,56.3718,209497.0
2021-12-16 15:20:00,58.15,58.51,58.11,58.48,265750.0,56.3718,56.7208,56.3331,56.6917,265750.0
2021-12-16 15:30:00,58.49,58.6,58.37,58.52,247668.0,56.7014,56.8081,56.5851,56.7305,247668.0
2021-12-16 15:40:00,58.52,58.57,58.24,58.33,428000.0,56.7305,56.779,56.4591,56.5463,428000.0
2021-12-16 15:50:00,58.33,58.6,58.32,58.38,985393.0,56.5463,56.8081,56.5366,56.5948,985393.0
2021-12-17 09:30:00,56.2,56.39,54.9,55.07,3363541.0,54.4815,54.6656,53.2212,53.386,3363541.0
2021-12-17 09:40:00,55.06,55.14,54.51,54.97,1569273.0,53.3763,53.4539,52.8431,53.2891,1569273.0
2021-12-17 09:50:00,54.97,55.33,54.87,55.32,1311682.0,53.2891,53.6381,53.1921,53.6284,1311682.0
2021-12-17 10:00:00,55.32,55.53,54.95,55.01,1196495.0,53.6284,53.8319,53.2697,53.3278,1196495.0
2021-12-17 10:10:00,55.01,55.17,54.57,54.8,913224.0,53.3278,53.483,52.9013,53.1243,913224.0
2021-12-17 10:20:00,54.8,55.22,54.58,55.21,1022501.0,53.1243,53.5314,52.911,53.5217,1022501.0
2021-12-17 10:30:00,55.21,55.88,55.05,55.65,1723477.0,53.5217,54.1712,53.3666,53.9483,1723477.0
2021-12-17 10:40:00,55.65,55.89,55.5,55.88,814665.0,53.9483,54.1809,53.8029,54.1712,814665.0
2021-12-17 10:50:00,55.88,56.22,55.79,55.98,1193455.0,54.1712,54.5008,54.084,54.2682,1193455.0
2021-12-17 11:00:00,55.98,56.16,55.91,56.07,652419.0,54.2682,54.4427,54.2003,54.3554,652419.0
2021-12-17 11:10:00,56.08,56.17,55.95,56.09,525952.0,54.3651,54.4524,54.2391,54.3748,525952.0
2021-12-17 11:20:00,56.09,56.18,55.86,56.09,459196.0,54.3748,54.4621,54.1519,54.3748,459196.0
2021-12-17 11:30:00,56.09,56.34,55.75,55.79,719837.0,54.3748,54.6172,54.0452,54.084,719837.0
2021-12-17 11:40:00,55.79,55.86,55.4,55.45,507851.0,54.084,54.1519,53.7059,53.7544,507851.0
2021-12-17 11:50:00,55.45,55.57,55.36,55.46,523987.0,53.7544,53.8707,53.6671,53.7641,523987.0
2021-12-17 12:00:00,55.46,55.48,55.14,55.21,445457.0,53.7641,53.7835,53.4539,53.5217,445457.0
2021-12-17 12:10:00,55.21,55.41,55.19,55.28,488191.0,53.5217,53.7156,53.5023,53.5896,488191.0
2021-12-17 12:20:00,55.28,55.31,55.16,55.24,405638.0,53.5896,53.6187,53.4733,53.5508,405638.0
2021-12-17 12:30:00,55.26,55.54,55.2,55.26,464264.0,53.5702,53.8416,53.512,53.5702,464264.0
2021-12-17 12:40:00,55.26,55.33,55.21,55.29,332535.0,53.5702,53.6381,53.5217,53.5993,332535.0
2021-12-17 12:50:00,55.29,55.39,55.19,55.23,504616.0,53.5993,53.6962,53.5023,53.5411,504616.0
2021-12-17 13:00:00,55.23,55.35,55.19,55.34,528656.0,53.5411,53.6574,53.5023,53.6478,528656.0
2021-12-17 13:10:00,55.35,55.41,55.25,55.29,544130.0,53.6574,53.7156,53.5605,53.5993,544130.0
2021-12-17 13:20:00,55.28,55.74,55.28,55.7,713545.0,53.5896,54.0355,53.5896,53.9967,713545.0
2021-12-17 13:30:00,55.7,55.81,55.56,55.66,797690.0,53.9967,54.1034,53.861,53.958,797690.0
2021-12-17 13:40:00,55.66,55.71,55.5,55.61,625621.0,53.958,54.0064,53.8029,53.9095,625621.0
2021-12-17 13:50:00,55.6,55.72,55.56,55.72,498899.0,53.8998,54.0161,53.861,54.0161,498899.0
2021-12-17 14:00:00,55.72,55.86,55.56,55.68,658664.0,54.0161,54.1519,53.861,53.9774,658664.0
2021-12-17 14:10:00,55.67,55.82,55.61,55.78,506334.0,53.9677,54.1131,53.9095,54.0743,506334.0
2021-12-17 14:20:00,55.77,55.79,55.65,55.7,645446.0,54.0646,54.084,53.9483,53.9967,645446.0
2021-12-17 14:30:00,55.7,55.75,55.63,55.66,376005.0,53.9967,54.0452,53.9289,53.958,376005.0
2021-12-17 14:40:00,55.66,55.82,55.62,55.75,410002.0,53.958,54.1131,53.9192,54.0452,410002.0
2021-12-17 14:50:00,55.75,55.78,55.51,55.54,506607.0,54.0452,54.0743,53.8126,53.8416,506607.0
2021-12-17 15:00:00,55.53,55.67,55.49,55.57,469444.0,53.8319,53.9677,53.7932,53.8707,469444.0
2021-12-17 15:10:00,55.57,55.61,55.41,55.5,479396.0,53.8707,53.9095,53.7156,53.8029,479396.0
2021-12-17 15:20:00,55.5,55.75,55.47,55.73,687948.0,53.8029,54.0452,53.7738,54.0258,687948.0
2021-12-17 15:30:00,55.73,55.77,55.5,55.63,790045.0,54.0258,54.0646,53.8029,53.9289,790045.0
2021-12-17 15:40:00,55.64,55.69,55.38,55.39,988956.0,53.9386,53.9871,53.6865,53.6962,988956.0
2021-12-17 15:50:00,55.39,55.42,55.13,55.16,2208401.0,53.6962,53.7253,53.4442,53.4733,2208401.0
2021-12-20 09:30:00,54.02,54.54,53.76,53.8,1320019.0,52.3681,52.8722,52.1161,52.1548,1320019.0
2021-12-20 09:40:00,53.81,53.81,53.37,53.37,898734.0,52.1645,52.1645,51.738,51.738,898734.0
2021-12-20 09:50:00,53.36,53.73,53.22,53.72,706733.0,51.7283,52.087,51.5926,52.0773,706733.0
2021-12-20 10:00:00,53.72,53.75,53.32,53.41,708220.0,52.0773,52.1064,51.6895,51.7768,708220.0
2021-12-20 10:10:00,53.4,53.73,53.3,53.68,549611.0,51.7671,52.087,51.6701,52.0385,549611.0
2021-12-20 10:20:00,53.68,53.74,53.44,53.44,445323.0,52.0385,52.0967,51.8059,51.8059,445323.0
2021-12-20 10:30:00,53.45,53.53,53.14,53.23,571540.0,51.8156,51.8931,51.515,51.6023,571540.0
2021-12-20 10:40:00,53.23,53.35,53.16,53.26,450296.0,51.6023,51.7186,51.5344,51.6314,450296.0
2021-12-20 10:50:00,53.25,53.42,53.18,53.42,324894.0,51.6217,51.7865,51.5538,51.7865,324894.0
2021-12-20 11:00:00,53.41,53.53,53.22,53.49,391594.0,51.7768,51.8931,51.5926,51.8543,391594.0
2021-12-20 11:10:00,53.5,53.58,53.25,53.34,308193.0,51.864,51.9416,51.6217,51.7089,308193.0
2021-12-20 11:20:00,53.34,53.62,53.26,53.55,436604.0,51.7089,51.9804,51.6314,51.9125,436604.0
2021-12-20 11:30:00,53.54,53.65,53.39,53.48,221874.0,51.9028,52.0094,51.7574,51.8446,221874.0
2021-12-20 11:40:00,53.48,53.63,53.42,53.62,189258.0,51.8446,51.99,51.7865,51.9804,189258.0
2021-12-20 11:50:00,53.62,53.89,53.6,53.69,320526.0,51.9804,52.2421,51.961,52.0482,320526.0
2021-12-20 12:00:00,53.69,53.71,53.5,53.6,243716.0,52.0482,52.0676,51.864,51.961,243716.0
2021-12-20 12:10:00,53.59,53.85,53.59,53.78,180308.0,51.9513,52.2033,51.9513,52.1355,180308.0
2021-12-20 12:20:00,53.78,53.98,53.76,53.86,453882.0,52.1355,52.3293,52.1161,52.213,453882.0
2021-12-20 12:30:00,53.87,53.87,53.62,53.65,193246.0,52.2227,52.2227,51.9804,52.0094,193246.0
2021-12-20 12:40:00,53.64,53.7,53.56,53.62,232602.0,51.9997,52.0579,51.9222,51.9804,232602.0
2021-12-20 12:50:00,53.61,53.66,53.42,53.43,351519.0,51.9707,52.0191,51.7865,51.7962,351519.0
2021-12-20 13:00:00,53.43,53.61,53.41,53.61,257061.0,51.7962,51.9707,51.7768,51.9707,257061.0
2021-12-20 13:10:00,53.61,53.71,53.58,53.59,251788.0,51.9707,52.0676,51.9416,51.9513,251788.0
2021-12-20 13:20:00,53.58,53.61,53.54,53.57,154300.0,51.9416,51.9707,51.9028,51.9319,154300.0
2021-12-20 13:30:00,53.58,53.68,53.49,53.64,269519.0,51.9416,52.0385,51.8543,51.9997,269519.0
2021-12-20 13:40:00,53.64,53.83,53.62,53.76,210785.0,51.9997,52.1839,51.9804,52.1161,210785.0
2021-12-20 13:50:00,53.77,53.9,53.71,53.73,162597.0,52.1258,52.2518,52.0676,52.087,162597.0
2021-12-20 14:00:00,53.74,53.88,53.69,53.86,275259.0,52.0967,52.2324,52.0482,52.213,275259.0
2021-12-20 14:10:00,53.86,53.91,53.77,53.86,241248.0,52.213,52.2615,52.1258,52.213,241248.0
2021-12-20 14:20:00,53.86,53.87,53.63,53.66,244228.0,52.213,52.2227,51.99,52.0191,244228.0
2021-12-20 14:30:00,53.65,53.68,53.49,53.52,288417.0,52.0094,52.0385,51.8543,51.8834,288417.0
2021-12-20 14:40:00,53.52,53.59,53.45,53.51,298317.0,51.8834,51.9513,51.8156,51.8737,298317.0
2021-12-20 14:50:00,53.51,53.78,53.49,53.71,247734.0,51.8737,52.1355,51.8543,52.0676,247734.0
2021-12-20 15:00:00,53.72,53.8,53.68,53.78,203798.0,52.0773,52.1548,52.0385,52.1355,203798.0
2021-12-20 15:10:00,53.78,53.89,53.73,53.87,237450.0,52.1355,52.2421,52.087,52.2227,237450.0
2021-12-20 15:20:00,53.86,54.02,53.76,53.99,276307.0,52.213,52.3681,52.1161,52.339,276307.0
2021-12-20 15:30:00,53.97,53.97,53.8,53.87,275183.0,52.3196,52.3196,52.1548,52.2227,275183.0
2021-12-20 15:40:00,53.86,53.95,53.8,53.89,368458.0,52.213,52.3003,52.1548,52.2421,368458.0
2021-12-20 15:50:00,53.89,54.08,53.89,54.04,1022416.0,52.2421,52.4263,52.2421,52.3875,1022416.0
2021-12-21 09:30:00,54.5,54.7,54.25,54.32,673947.0,52.8334,53.0273,52.5911,52.6589,673947.0
2021-12-21 09:40:00,54.34,54.36,53.84,54.12,600597.0,52.6783,52.6977,52.1936,52.4651,600597.0
2021-12-21 09:50:00,54.1,54.26,54.05,54.24,206407.0,52.4457,52.6008,52.3972,52.5814,206407.0
2021-12-21 10:00:00,54.25,54.44,54.23,54.35,304319.0,52.5911,52.7753,52.5717,52.688,304319.0
2021-12-21 10:10:00,54.35,54.36,54.22,54.3,248217.0,52.688,52.6977,52.562,52.6396,248217.0
2021-12-21 10:20:00,54.31,54.37,53.86,53.92,414902.0,52.6493,52.7074,52.213,52.2712,414902.0
2021-12-21 10:30:00,53.93,54.17,53.92,54.12,269162.0,52.2809,52.5135,52.2712,52.4651,269162.0
2021-12-21 10:40:00,54.12,54.24,54.09,54.19,160694.0,52.4651,52.5814,52.436,52.5329,160694.0
2021-12-21 10:50:00,54.19,54.23,54.11,54.12,170976.0,52.5329,52.5717,52.4554,52.4651,170976.0
2021-12-21 11:00:00,54.12,54.25,54.06,54.2,226259.0,52.4651,52.5911,52.4069,52.5426,226259.0
2021-12-21 11:10:00,54.2,54.27,54.18,54.23,205409.0,52.5426,52.6105,52.5232,52.5717,205409.0
2021-12-21 11:20:00,54.24,54.51,54.23,54.46,338160.0,52.5814,52.8431,52.5717,52.7947,338160.0
2021-12-21 11:30:00,54.46,54.46,54.25,54.37,299644.0,52.7947,52.7947,52.5911,52.7074,299644.0
2021-12-21 11:40:00,54.37,54.48,54.35,54.41,196443.0,52.7074,52.8141,52.688,52.7462,196443.0
2021-12-21 11:50:00,54.42,54.54,54.4,54.47,210239.0,52.7559,52.8722,52.7365,52.8044,210239.0
2021-12-21 12:00:00,54.47,54.56,54.42,54.44,110518.0,52.8044,52.8916,52.7559,52.7753,110518.0
2021-12-21 12:10:00,54.44,54.58,54.41,54.52,183436.0,52.7753,52.911,52.7462,52.8528,183436.0
2021-12-21 12:20:00,54.51,54.57,54.47,54.54,180686.0,52.8431,52.9013,52.8044,52.8722,180686.0
2021-12-21 12:30:00,54.55,54.59,54.46,54.52,133627.0,52.8819,52.9207,52.7947,52.8528,133627.0
2021-12-21 12:40:00,54.51,54.52,54.35,54.41,160647.0,52.8431,52.8528,52.688,52.7462,160647.0
2021-12-21 12:50:00,54.42,54.5,54.36,54.41,232919.0,52.7559,52.8334,52.6977,52.7462,232919.0
2021-12-21 13:00:00,54.41,54.41,54.25,54.29,175807.0,52.7462,52.7462,52.5911,52.6299,175807.0
2021-12-21 13:10:00,54.3,54.33,54.24,54.29,143330.0,52.6396,52.6686,52.5814,52.6299,143330.0
2021-12-21 13:20:00,54.29,54.39,54.25,54.35,200987.0,52.6299,52.7268,52.5911,52.688,200987.0
2021-12-21 13:30:00,54.36,54.53,54.34,54.48,240485.0,52.6977,52.8625,52.6783,52.8141,240485.0
2021-12-21 13:40:00,54.48,54.53,54.38,54.39,202178.0,52.8141,52.8625,52.7171,52.7268,202178.0
2021-12-21 13:50:00,54.39,54.4,54.27,54.3,191563.0,52.7268,52.7365,52.6105,52.6396,191563.0
2021-12-21 14:00:00,54.31,54.33,54.21,54.27,275586.0,52.6493,52.6686,52.5523,52.6105,275586.0
2021-12-21 14:10:00,54.26,54.45,54.26,54.44,179323.0,52.6008,52.785,52.6008,52.7753,179323.0
2021-12-21 14:20:00,54.44,54.6,54.43,54.59,226526.0,52.7753,52.9304,52.7656,52.9207,226526.0
2021-12-21 14:30:00,54.6,54.72,54.58,54.6,288292.0,52.9304,53.0467,52.911,52.9304,288292.0
2021-12-21 14:40:00,54.61,54.7,54.6,54.7,260288.0,52.9401,53.0273,52.9304,53.0273,260288.0
2021-12-21 14:50:00,54.7,54.74,54.61,54.65,203045.0,53.0273,53.0661,52.9401,52.9789,203045.0
2021-12-21 15:00:00,54.64,54.81,54.58,54.8,324090.0,52.9692,53.134,52.911,53.1243,324090.0
2021-12-21 15:10:00,54.8,54.86,54.76,54.77,276040.0,53.1243,53.1824,53.0855,53.0952,276040.0
2021-12-21 15:20:00,54.78,54.87,54.73,54.8,216600.0,53.1049,53.1921,53.0564,53.1243,216600.0
2021-12-21 15:30:00,54.8,54.9,54.72,54.77,358775.0,53.1243,53.2212,53.0467,53.0952,358775.0
2021-12-21 15:40:00,54.77,54.79,54.64,54.7,326308.0,53.0952,53.1146,52.9692,53.0273,326308.0
2021-12-21 15:50:00,54.71,54.85,54.7,54.79,1367462.0,53.037,53.1727,53.0273,53.1146,1367462.0
2021-12-22 09:30:00,54.79,55.38,54.75,55.11,672492.0,53.1146,53.6865,53.0758,53.4248,672492.0
2021-12-22 09:40:00,55.11,55.2,54.83,55.15,436531.0,53.4248,53.512,53.1534,53.4636,436531.0
2021-12-22 09:50:00,55.16,55.43,55.08,55.4,349800.0,53.4733,53.735,53.3957,53.7059,349800.0
2021-12-22 10:00:00,55.4,55.7,55.37,55.63,572969.0,53.7059,53.9967,53.6768,53.9289,572969.0
2021-12-22 10:10:00,55.63,55.95,55.6,55.86,588588.0,53.9289,54.2391,53.8998,54.1519,588588.0
2021-12-22 10:20:00,55.85,55.93,55.68,55.68,253692.0,54.1422,54.2197,53.9774,53.9774,253692.0
2021-12-22 10:30:00,55.68,55.94,55.65,55.8,335309.0,53.9774,54.2294,53.9483,54.0937,335309.0
2021-12-22 10:40:00,55.82,56.08,55.77,56.07,350562.0,54.1131,54.3651,54.0646,54.3554,350562.0
2021-12-22 10:50:00,56.06,56.14,55.94,56.08,362360.0,54.3457,54.4233,54.2294,54.3651,362360.0
2021-12-22 11:00:00,56.08,56.15,55.96,56.02,316177.0,54.3651,54.433,54.2488,54.307,316177.0
2021-12-22 11:10:00,56.01,56.12,55.84,55.89,321078.0,54.2973,54.4039,54.1325,54.1809,321078.0
2021-12-22 11:20:00,55.89,56.03,55.82,56.01,227664.0,54.1809,54.3167,54.1131,54.2973,227664.0
2021-12-22 11:30:00,56.0,56.18,55.91,56.17,201246.0,54.2876,54.4621,54.2003,54.4524,201246.0
2021-12-22 11:40:00,56.16,56.17,55.91,55.96,184792.0,54.4427,54.4524,54.2003,54.2488,184792.0
2021-12-22 11:50:00,55.97,55.99,55.85,55.95,239718.0,54.2585,54.2779,54.1422,54.2391,239718.0
2021-12-22 12:00:00,55.95,55.96,55.81,55.89,158397.0,54.2391,54.2488,54.1034,54.1809,158397.0
2021-12-22 12:10:00,55.89,55.89,55.72,55.82,250401.0,54.1809,54.1809,54.0161,54.1131,250401.0
2021-12-22 12:20:00,55.83,56.21,55.75,56.16,1176986.0,54.1228,54.4912,54.0452,54.4427,1176986.0
2021-12-22 12:30:00,56.16,56.24,56.07,56.14,360402.0,54.4427,54.5202,54.3554,54.4233,360402.0
2021-12-22 12:40:00,56.14,56.24,56.08,56.1,179329.0,54.4233,54.5202,54.3651,54.3845,179329.0
2021-12-22 12:50:00,56.1,56.24,56.08,56.2,161537.0,54.3845,54.5202,54.3651,54.4815,161537.0
2021-12-22 13:00:00,56.19,56.21,56.11,56.16,131413.0,54.4718,54.4912,54.3942,54.4427,131413.0
2021-12-22 13:10:00,56.16,56.26,56.14,56.21,141223.0,54.4427,54.5396,54.4233,54.4912,141223.0
2021-12-22 13:20:00,56.22,56.34,56.2,56.26,267834.0,54.5008,54.6172,54.4815,54.5396,267834.0
2021-12-22 13:30:00,56.26,56.35,56.17,56.2,317723.0,54.5396,54.6269,54.4524,54.4815,317723.0
2021-12-22 13:40:00,56.21,56.22,56.11,56.12,147308.0,54.4912,54.5008,54.3942,54.4039,147308.0
2021-12-22 13:50:00,56.12,56.19,56.07,56.16,117234.0,54.4039,54.4718,54.3554,54.4427,117234.0
2021-12-22 14:00:00,56.15,56.16,55.98,56.03,256464.0,54.433,54.4427,54.2682,54.3167,256464.0
2021-12-22 14:10:00,56.04,56.08,55.99,56.04,120453.0,54.3264,54.3651,54.2779,54.3264,120453.0
2021-12-22 14:20:00,56.05,56.1,55.86,55.86,136248.0,54.336,54.3845,54.1519,54.1519,136248.0
2021-12-22 14:30:00,55.87,55.97,55.86,55.95,201480.0,54.1615,54.2585,54.1519,54.2391,201480.0
2021-12-22 14:40:00,55.95,55.96,55.86,55.93,147414.0,54.2391,54.2488,54.1519,54.2197,147414.0
2021-12-22 14:50:00,55.94,55.97,55.86,55.87,169786.0,54.2294,54.2585,54.1519,54.1615,169786.0
2021-12-22 15:00:00,55.88,55.92,55.79,55.87,168837.0,54.1712,54.21,54.084,54.1615,168837.0
2021-12-22 15:10:00,55.86,55.94,55.76,55.8,231308.0,54.1519,54.2294,54.0549,54.0937,231308.0
2021-12-22 15:20:00,55.8,55.89,55.73,55.89,206669.0,54.0937,54.1809,54.0258,54.1809,206669.0
2021-12-22 15:30:00,55.88,55.97,55.84,55.96,278780.0,54.1712,54.2585,54.1325,54.2488,278780.0
2021-12-22 15:40:00,55.95,55.99,55.89,55.94,280431.0,54.2391,54.2779,54.1809,54.2294,280431.0
2021-12-22 15:50:00,55.94,56.09,55.94,56.08,766867.0,54.2294,54.3748,54.2294,54.3651,766867.0
2021-12-23 09:30:00,56.07,56.62,55.77,56.31,640671.0,54.3554,54.8886,54.0646,54.5881,640671.0
2021-12-23 09:40:00,56.32,56.5,55.98,56.01,432080.0,54.5978,54.7723,54.2682,54.2973,432080.0
2021-12-23 09:50:00,56.01,56.05,55.85,55.87,282746.0,54.2973,54.336,54.1422,54.1615,282746.0
2021-12-23 10:00:00,55.85,56.08,55.77,56.08,295716.0,54.1422,54.3651,54.0646,54.3651,295716.0
2021-12-23 10:10:00,56.07,56.2,56.02,56.09,231844.0,54.3554,54.4815,54.307,54.3748,231844.0
2021-12-23 10:20:00,56.09,56.28,56.04,56.2,372098.0,54.3748,54.559,54.3264,54.4815,372098.0
2021-12-23 10:30:00,56.21,56.24,56.12,56.14,265850.0,54.4912,54.5202,54.4039,54.4233,265850.0
2021-12-23 10:40:00,56.14,56.25,56.11,56.25,185710.0,54.4233,54.5299,54.3942,54.5299,185710.0
2021-12-23 10:50:00,56.25,56.26,56.13,56.2,151726.0,54.5299,54.5396,54.4136,54.4815,151726.0
2021-12-23 11:00:00,56.2,56.44,56.09,56.36,406767.0,54.4815,54.7141,54.3748,54.6366,406767.0
2021-12-23 11:10:00,56.36,56.54,56.33,56.52,201961.0,54.6366,54.8111,54.6075,54.7917,201961.0
2021-12-23 11:20:00,56.52,56.59,56.46,56.53,148857.0,54.7917,54.8595,54.7335,54.8014,148857.0
2021-12-23 11:30:00,56.54,56.6,56.49,56.55,138898.0,54.8111,54.8692,54.7626,54.8208,138898.0
2021-12-23 11:40:00,56.55,56.6,56.52,56.54,175457.0,54.8208,54.8692,54.7917,54.8111,175457.0
2021-12-23 11:50:00,56.55,56.55,56.38,56.48,137072.0,54.8208,54.8208,54.656,54.7529,137072.0
2021-12-23 12:00:00,56.46,56.53,56.41,56.5,83910.0,54.7335,54.8014,54.685,54.7723,83910.0
2021-12-23 12:10:00,56.49,56.65,56.45,56.6,143254.0,54.7626,54.9177,54.7238,54.8692,143254.0
2021-12-23 12:20:00,56.6,56.79,56.59,56.67,266706.0,54.8692,55.0534,54.8595,54.9371,266706.0
2021-12-23 12:30:00,56.67,56.8,56.64,56.72,346075.0,54.9371,55.0631,54.908,54.9856,346075.0
2021-12-23 12:40:00,56.73,56.83,56.69,56.71,157360.0,54.9953,55.0922,54.9565,54.9759,157360.0
2021-12-23 12:50:00,56.71,56.71,56.59,56.68,192365.0,54.9759,54.9759,54.8595,54.9468,192365.0
2021-12-23 13:00:00,56.69,56.84,56.65,56.75,725602.0,54.9565,55.1019,54.9177,55.0146,725602.0
2021-12-23 13:10:00,56.74,56.82,56.72,56.76,250133.0,55.0049,55.0825,54.9856,55.0243,250133.0
2021-12-23 13:20:00,56.77,56.84,56.76,56.84,166339.0,55.034,55.1019,55.0243,55.1019,166339.0
2021-12-23 13:30:00,56.83,56.85,56.78,56.79,162856.0,55.0922,55.1116,55.0437,55.0534,162856.0
2021-12-23 13:40:00,56.78,56.9,56.78,56.9,272740.0,55.0437,55.1601,55.0437,55.1601,272740.0
2021-12-23 13:50:00,56.9,56.96,56.87,56.95,233484.0,55.1601,55.2182,55.131,55.2085,233484.0
2021-12-23 14:00:00,56.96,56.98,56.86,56.9,202885.0,55.2182,55.2376,55.1213,55.1601,202885.0
2021-12-23 14:10:00,56.91,56.92,56.86,56.89,317859.0,55.1697,55.1794,55.1213,55.1504,317859.0
2021-12-23 14:20:00,56.88,56.93,56.88,56.9,438694.0,55.1407,55.1891,55.1407,55.1601,438694.0
2021-12-23 14:30:00,56.91,56.91,56.75,56.8,176940.0,55.1697,55.1697,55.0146,55.0631,176940.0
2021-12-23 14:40:00,56.78,56.92,56.76,56.91,354717.0,55.0437,55.1794,55.0243,55.1697,354717.0
2021-12-23 14:50:00,56.91,56.91,56.84,56.89,154709.0,55.1697,55.1697,55.1019,55.1504,154709.0
2021-12-23 15:00:00,56.9,56.9,56.75,56.77,135567.0,55.1601,55.1601,55.0146,55.034,135567.0
2021-12-23 15:10:00,56.77,56.84,56.76,56.8,125690.0,55.034,55.1019,55.0243,55.0631,125690.0
2021-12-23 15:20:00,56.8,56.84,56.77,56.81,161943.0,55.0631,55.1019,55.034,55.0728,161943.0
2021-12-23 15:30:00,56.82,56.97,56.73,56.97,455376.0,55.0825,55.2279,54.9953,55.2279,455376.0
2021-12-23 15:40:00,56.96,57.05,56.9,57.0,460645.0,55.2182,55.3055,55.1601,55.257,460645.0
2021-12-23 15:50:00,57.0,57.1,56.88,56.9,676601.0,55.257,55.3539,55.1407,55.1601,676601.0
2021-12-27 09:30:00,56.89,57.15,56.53,56.82,615746.0,55.1504,55.4024,54.8014,55.0825,615746.0
2021-12-27 09:40:00,56.79,57.2,56.79,57.17,389627.0,55.0534,55.4509,55.0534,55.4218,389627.0
2021-12-27 09:50:00,57.16,57.25,56.64,56.72,355328.0,55.4121,55.4993,54.908,54.9856,355328.0
2021-12-27 10:00:00,56.72,56.96,56.62,56.89,314861.0,54.9856,55.2182,54.8886,55.1504,314861.0
2021-12-27 10:10:00,56.87,57.14,56.86,57.14,252958.0,55.131,55.3927,55.1213,55.3927,252958.0
2021-12-27 10:20:00,57.14,57.31,57.12,57.27,191617.0,55.3927,55.5575,55.3733,55.5187,191617.0
2021-12-27 10:30:00,57.27,57.49,57.21,57.4,441901.0,55.5187,55.732,55.4606,55.6448,441901.0
2021-12-27 10:40:00,57.4,57.55,57.36,57.54,196946.0,55.6448,55.7902,55.606,55.7805,196946.0
2021-12-27 10:50:00,57.55,57.63,57.51,57.6,139102.0,55.7902,55.8677,55.7514,55.8386,139102.0
2021-12-27 11:00:00,57.6,57.75,57.59,57.71,145635.0,55.8386,55.9841,55.829,55.9453,145635.0
2021-12-27 11:10:00,57.71,57.73,57.57,57.58,117090.0,55.9453,55.9647,55.8096,55.8193,117090.0
2021-12-27 11:20:00,57.59,57.59,57.45,57.5,137822.0,55.829,55.829,55.6932,55.7417,137822.0
2021-12-27 11:30:00,57.48,57.51,57.36,57.47,106400.0,55.7223,55.7514,55.606,55.7126,106400.0
2021-12-27 11:40:00,57.47,57.5,57.37,57.38,125220.0,55.7126,55.7417,55.6157,55.6254,125220.0
2021-12-27 11:50:00,57.39,57.55,57.36,57.5,92008.0,55.6351,55.7902,55.606,55.7417,92008.0
2021-12-27 12:00:00,57.48,57.55,57.42,57.45,149451.0,55.7223,55.7902,55.6642,55.6932,149451.0
2021-12-27 12:10:00,57.46,57.47,57.36,57.42,102367.0,55.7029,55.7126,55.606,55.6642,102367.0
2021-12-27 12:20:00,57.42,57.44,57.36,57.43,106428.0,55.6642,55.6835,55.606,55.6738,106428.0
2021-12-27 12:30:00,57.44,57.48,57.35,57.4,130672.0,55.6835,55.7223,55.5963,55.6448,130672.0
2021-12-27 12:40:00,57.41,57.48,57.37,57.48,91565.0,55.6545,55.7223,55.6157,55.7223,91565.0
2021-12-27 12:50:00,57.47,57.5,57.41,57.5,80115.0,55.7126,55.7417,55.6545,55.7417,80115.0
2021-12-27 13:00:00,57.49,57.49,57.41,57.45,63570.0,55.732,55.732,55.6545,55.6932,63570.0
2021-12-27 13:10:00,57.45,57.45,57.38,57.43,66704.0,55.6932,55.6932,55.6254,55.6738,66704.0
2021-12-27 13:20:00,57.43,57.44,57.34,57.35,177991.0,55.6738,55.6835,55.5866,55.5963,177991.0
2021-12-27 13:30:00,57.34,57.43,57.34,57.4,105095.0,55.5866,55.6738,55.5866,55.6448,105095.0
2021-12-27 13:40:00,57.4,57.46,57.36,57.46,89982.0,55.6448,55.7029,55.606,55.7029,89982.0
2021-12-27 13:50:00,57.47,57.5,57.41,57.49,84003.0,55.7126,55.7417,55.6545,55.732,84003.0
2021-12-27 14:00:00,57.49,57.49,57.39,57.44,79574.0,55.732,55.732,55.6351,55.6835,79574.0
2021-12-27 14:10:00,57.43,57.46,57.39,57.43,65403.0,55.6738,55.7029,55.6351,55.6738,65403.0
2021-12-27 14:20:00,57.43,57.48,57.41,57.48,99448.0,55.6738,55.7223,55.6545,55.7223,99448.0
2021-12-27 14:30:00,57.48,57.54,57.46,57.51,106599.0,55.7223,55.7805,55.7029,55.7514,106599.0
2021-12-27 14:40:00,57.5,57.53,57.43,57.48,95156.0,55.7417,55.7708,55.6738,55.7223,95156.0
2021-12-27 14:50:00,57.48,57.5,57.42,57.46,74498.0,55.7223,55.7417,55.6642,55.7029,74498.0
2021-12-27 15:00:00,57.46,57.46,57.34,57.35,155902.0,55.7029,55.7029,55.5866,55.5963,155902.0
2021-12-27 15:10:00,57.35,57.39,57.31,57.37,108186.0,55.5963,55.6351,55.5575,55.6157,108186.0
2021-12-27 15:20:00,57.37,57.37,57.28,57.36,125292.0,55.6157,55.6157,55.5284,55.606,125292.0
2021-12-27 15:30:00,57.34,57.36,57.19,57.22,211701.0,55.5866,55.606,55.4412,55.4703,211701.0
2021-12-27 15:40:00,57.22,57.36,57.21,57.32,180806.0,55.4703,55.606,55.4606,55.5672,180806.0
2021-12-27 15:50:00,57.31,57.48,57.31,57.43,547565.0,55.5575,55.7223,55.5575,55.6738,547565.0
2021-12-28 09:30:00,57.4,57.91,57.22,57.76,456923.0,55.6448,56.1392,55.4703,55.9938,456923.0
2021-12-28 09:40:00,57.76,58.08,57.63,57.65,365102.0,55.9938,56.304,55.8677,55.8871,365102.0
2021-12-28 09:50:00,57.65,57.98,57.59,57.91,240993.0,55.8871,56.207,55.829,56.1392,240993.0
2021-12-28 10:00:00,57.91,58.12,57.59,57.63,279471.0,56.1392,56.3427,55.829,55.8677,279471.0
2021-12-28 10:10:00,57.64,57.82,57.49,57.49,229558.0,55.8774,56.0519,55.732,55.732,229558.0
2021-12-28 10:20:00,57.5,57.63,57.5,57.55,194689.0,55.7417,55.8677,55.7417,55.7902,194689.0
2021-12-28 10:30:00,57.56,57.58,57.4,57.43,156877.0,55.7999,55.8193,55.6448,55.6738,156877.0
2021-12-28 10:40:00,57.43,57.56,57.34,57.44,209252.0,55.6738,55.7999,55.5866,55.6835,209252.0
2021-12-28 10:50:00,57.43,57.48,57.24,57.26,143261.0,55.6738,55.7223,55.4897,55.509,143261.0
2021-12-28 11:00:00,57.26,57.39,57.24,57.31,151684.0,55.509,55.6351,55.4897,55.5575,151684.0
2021-12-28 11:10:00,57.32,57.42,57.13,57.14,161463.0,55.5672,55.6642,55.383,55.3927,161463.0
2021-12-28 11:20:00,57.14,57.3,57.12,57.29,105932.0,55.3927,55.5478,55.3733,55.5381,105932.0
2021-12-28 11:30:00,57.28,57.38,57.23,57.37,103924.0,55.5284,55.6254,55.48,55.6157,103924.0
2021-12-28 11:40:00,57.37,57.45,57.31,57.41,162159.0,55.6157,55.6932,55.5575,55.6545,162159.0
2021-12-28 11:50:00,57.41,57.52,57.4,57.45,128212.0,55.6545,55.7611,55.6448,55.6932,128212.0
2021-12-28 12:00:00,57.46,57.47,57.34,57.4,85427.0,55.7029,55.7126,55.5866,55.6448,85427.0
2021-12-28 12:10:00,57.39,57.42,57.3,57.33,70905.0,55.6351,55.6642,55.5478,55.5769,70905.0
2021-12-28 12:20:00,57.33,57.41,57.24,57.24,146308.0,55.5769,55.6545,55.4897,55.4897,146308.0
2021-12-28 12:30:00,57.24,57.25,57.13,57.17,188827.0,55.4897,55.4993,55.383,55.4218,188827.0
2021-12-28 12:40:00,57.16,57.22,57.11,57.18,132155.0,55.4121,55.4703,55.3636,55.4315,132155.0
2021-12-28 12:50:00,57.18,57.27,57.16,57.26,107517.0,55.4315,55.5187,55.4121,55.509,107517.0
2021-12-28 13:00:00,57.25,57.34,57.21,57.28,85711.0,55.4993,55.5866,55.4606,55.5284,85711.0
2021-12-28 13:10:00,57.28,57.33,57.23,57.26,101289.0,55.5284,55.5769,55.48,55.509,101289.0
2021-12-28 13:20:00,57.27,57.32,57.23,57.29,70913.0,55.5187,55.5672,55.48,55.5381,70913.0
2021-12-28 13:30:00,57.28,57.3,57.24,57.24,76233.0,55.5284,55.5478,55.4897,55.4897,76233.0
2021-12-28 13:40:00,57.23,57.3,57.21,57.25,66530.0,55.48,55.5478,55.4606,55.4993,66530.0
2021-12-28 13:50:00,57.24,57.36,57.24,57.36,85938.0,55.4897,55.606,55.4897,55.606,85938.0
2021-12-28 14:00:00,57.35,57.35,57.15,57.16,99122.0,55.5963,55.5963,55.4024,55.4121,99122.0
2021-12-28 14:10:00,57.17,57.22,57.13,57.2,103669.0,55.4218,55.4703,55.383,55.4509,103669.0
2021-12-28 14:20:00,57.21,57.28,57.19,57.23,64460.0,55.4606,55.5284,55.4412,55.48,64460.0
2021-12-28 14:30:00,57.23,57.29,57.21,57.29,70967.0,55.48,55.5381,55.4606,55.5381,70967.0
2021-12-28 14:40:00,57.29,57.31,57.21,57.22,60211.0,55.5381,55.5575,55.4606,55.4703,60211.0
2021-12-28 14:50:00,57.21,57.29,57.16,57.23,86568.0,55.4606,55.5381,55.4121,55.48,86568.0
2021-12-28 15:00:00,57.23,57.25,57.19,57.2,81515.0,55.48,55.4993,55.4412,55.4509,81515.0
2021-12-28 15:10:00,57.19,57.28,57.17,57.24,80244.0,55.4412,55.5284,55.4218,55.4897,80244.0
2021-12-28 15:20:00,57.23,57.29,57.23,57.29,112232.0,55.48,55.5381,55.48,55.5381,112232.0
2021-12-28 15:30:00,57.28,57.37,57.2,57.37,189430.0,55.5284,55.6157,55.4509,55.6157,189430.0
2021-12-28 15:40:00,57.37,57.4,57.25,57.27,158035.0,55.6157,55.6448,55.4993,55.5187,158035.0
2021-12-28 15:50:00,57.28,57.28,57.01,57.12,635500.0,55.5284,55.5284,55.2667,55.3733,635500.0
2021-12-29 09:30:00,57.11,57.49,56.74,57.39,660330.0,55.3636,55.732,55.0049,55.6351,660330.0
2021-12-29 09:40:00,57.4,57.45,57.05,57.11,268372.0,55.6448,55.6932,55.3055,55.3636,268372.0
2021-12-29 09:50:00,57.08,57.23,56.95,56.99,247358.0,55.3345,55.48,55.2085,55.2473,247358.0
2021-12-29 10:00:00,57.01,57.18,56.98,57.05,158317.0,55.2667,55.4315,55.2376,55.3055,158317.0
2021-12-29 10:10:00,57.05,57.11,56.84,57.04,227977.0,55.3055,55.3636,55.1019,55.2958,227977.0
2021-12-29 10:20:00,57.03,57.39,57.02,57.38,206130.0,55.2861,55.6351,55.2764,55.6254,206130.0
2021-12-29 10:30:00,57.38,57.54,57.34,57.43,233919.0,55.6254,55.7805,55.5866,55.6738,233919.0
2021-12-29 10:40:00,57.42,57.6,57.41,57.57,170667.0,55.6642,55.8386,55.6545,55.8096,170667.0
2021-12-29 10:50:00,57.55,57.58,57.46,57.52,103184.0,55.7902,55.8193,55.7029,55.7611,103184.0
2021-12-29 11:00:00,57.52,57.67,57.51,57.6,132324.0,55.7611,55.9065,55.7514,55.8386,132324.0
2021-12-29 11:10:00,57.59,57.69,57.55,57.66,145017.0,55.829,55.9259,55.7902,55.8968,145017.0
2021-12-29 11:20:00,57.66,57.7,57.51,57.52,129415.0,55.8968,55.9356,55.7514,55.7611,129415.0
2021-12-29 11:30:00,57.51,57.52,57.38,57.43,106182.0,55.7514,55.7611,55.6254,55.6738,106182.0
2021-12-29 11:40:00,57.43,57.45,57.38,57.44,96861.0,55.6738,55.6932,55.6254,55.6835,96861.0
2021-12-29 11:50:00,57.44,57.5,57.4,57.48,172553.0,55.6835,55.7417,55.6448,55.7223,172553.0
2021-12-29 12:00:00,57.48,57.6,57.48,57.55,139216.0,55.7223,55.8386,55.7223,55.7902,139216.0
2021-12-29 12:10:00,57.57,57.58,57.31,57.37,197129.0,55.8096,55.8193,55.5575,55.6157,197129.0
2021-12-29 12:20:00,57.37,57.45,57.35,57.44,74451.0,55.6157,55.6932,55.5963,55.6835,74451.0
2021-12-29 12:30:00,57.45,57.56,57.44,57.45,125430.0,55.6932,55.7999,55.6835,55.6932,125430.0
2021-12-29 12:40:00,57.44,57.46,57.38,57.42,91338.0,55.6835,55.7029,55.6254,55.6642,91338.0
2021-12-29 12:50:00,57.42,57.47,57.38,57.45,59830.0,55.6642,55.7126,55.6254,55.6932,59830.0
2021-12-29 13:00:00,57.45,57.52,57.44,57.5,71876.0,55.6932,55.7611,55.6835,55.7417,71876.0
2021-12-29 13:10:00,57.49,57.51,57.39,57.4,82784.0,55.732,55.7514,55.6351,55.6448,82784.0
2021-12-29 13:20:00,57.39,57.44,57.35,57.41,76451.0,55.6351,55.6835,55.5963,55.6545,76451.0
2021-12-29 13:30:00,57.39,57.41,57.29,57.3,103843.0,55.6351,55.6545,55.5381,55.5478,103843.0
2021-12-29 13:40:00,57.3,57.37,57.29,57.3,80255.0,55.5478,55.6157,55.5381,55.5478,80255.0
2021-12-29 13:50:00,57.3,57.41,57.3,57.38,83620.0,55.5478,55.6545,55.5478,55.6254,83620.0
2021-12-29 14:00:00,57.39,57.4,57.33,57.38,81426.0,55.6351,55.6448,55.5769,55.6254,81426.0
2021-12-29 14:10:00,57.38,57.39,57.32,57.34,54476.0,55.6254,55.6351,55.5672,55.5866,54476.0
2021-12-29 14:20:00,57.34,57.43,57.32,57.42,68002.0,55.5866,55.6738,55.5672,55.6642,68002.0
2021-12-29 14:30:00,57.41,57.49,57.38,57.4,163350.0,55.6545,55.732,55.6254,55.6448,163350.0
2021-12-29 14:40:00,57.41,57.41,57.33,57.38,56904.0,55.6545,55.6545,55.5769,55.6254,56904.0
2021-12-29 14:50:00,57.37,57.42,57.37,57.38,97597.0,55.6157,55.6642,55.6157,55.6254,97597.0
2021-12-29 15:00:00,57.38,57.4,57.32,57.34,55265.0,55.6254,55.6448,55.5672,55.5866,55265.0
2021-12-29 15:10:00,57.34,57.38,57.31,57.35,79551.0,55.5866,55.6254,55.5575,55.5963,79551.0
2021-12-29 15:20:00,57.34,57.35,57.26,57.29,111181.0,55.5866,55.5963,55.509,55.5381,111181.0
2021-12-29 15:30:00,57.29,57.38,57.28,57.32,133199.0,55.5381,55.6254,55.5284,55.5672,133199.0
2021-12-29 15:40:00,57.32,57.43,57.31,57.38,192293.0,55.5672,55.6738,55.5575,55.6254,192293.0
2021-12-29 15:50:00,57.38,57.42,57.19,57.24,483130.0,55.6254,55.6642,55.4412,55.4897,483130.0
2021-12-30 09:30:00,57.46,57.95,57.26,57.69,618888.0,55.7029,56.1779,55.509,55.9259,618888.0
2021-12-30 09:40:00,57.67,57.96,57.54,57.95,407808.0,55.9065,56.1876,55.7805,56.1779,407808.0
2021-12-30 09:50:00,57.96,58.19,57.79,58.15,414334.0,56.1876,56.4106,56.0228,56.3718,414334.0
2021-12-30 10:00:00,58.15,58.48,58.1,58.45,524343.0,56.3718,56.6917,56.3234,56.6627,524343.0
2021-12-30 10:10:00,58.43,58.49,58.32,58.4,550879.0,56.6433,56.7014,56.5366,56.6142,550879.0
2021-12-30 10:20:00,58.39,58.58,58.32,58.5,521137.0,56.6045,56.7887,56.5366,56.7111,521137.0
2021-12-30 10:30:00,58.5,58.6,58.48,58.57,291840.0,56.7111,56.8081,56.6917,56.779,291840.0
2021-12-30 10:40:00,58.57,58.75,58.49,58.68,620418.0,56.779,56.9535,56.7014,56.8856,620418.0
2021-12-30 10:50:00,58.68,58.72,58.46,58.64,687768.0,56.8856,56.9244,56.6723,56.8468,687768.0
2021-12-30 11:00:00,58.64,58.68,58.48,58.51,247067.0,56.8468,56.8856,56.6917,56.7208,247067.0
2021-12-30 11:10:00,58.5,58.52,58.29,58.33,242458.0,56.7111,56.7305,56.5075,56.5463,242458.0
2021-12-30 11:20:00,58.33,58.43,58.27,58.35,185999.0,56.5463,56.6433,56.4882,56.5657,185999.0
2021-12-30 11:30:00,58.36,58.52,58.34,58.5,190083.0,56.5754,56.7305,56.556,56.7111,190083.0
2021-12-30 11:40:00,58.51,58.65,58.45,58.65,156343.0,56.7208,56.8565,56.6627,56.8565,156343.0
2021-12-30 11:50:00,58.64,58.77,58.64,58.76,236577.0,56.8468,56.9729,56.8468,56.9632,236577.0
2021-12-30 12:00:00,58.76,58.78,58.63,58.65,157615.0,56.9632,56.9826,56.8372,56.8565,157615.0
2021-12-30 12:10:00,58.65,58.67,58.58,58.6,108454.0,56.8565,56.8759,56.7887,56.8081,108454.0
2021-12-30 12:20:00,58.59,58.59,58.5,58.55,92151.0,56.7984,56.7984,56.7111,56.7596,92151.0
2021-12-30 12:30:00,58.57,58.57,58.51,58.54,81487.0,56.779,56.779,56.7208,56.7499,81487.0
2021-12-30 12:40:00,58.53,58.68,58.52,58.65,103000.0,56.7402,56.8856,56.7305,56.8565,103000.0
2021-12-30 12:50:00,58.66,58.69,58.59,58.63,341950.0,56.8662,56.8953,56.7984,56.8372,341950.0
2021-12-30 13:00:00,58.64,58.64,58.51,58.54,102087.0,56.8468,56.8468,56.7208,56.7499,102087.0
2021-12-30 13:10:00,58.53,58.54,58.43,58.44,89287.0,56.7402,56.7499,56.6433,56.653,89287.0
2021-12-30 13:20:00,58.45,58.5,58.44,58.48,77058.0,56.6627,56.7111,56.653,56.6917,77058.0
2021-12-30 13:30:00,58.48,58.56,58.47,58.53,124810.0,56.6917,56.7693,56.682,56.7402,124810.0
2021-12-30 13:40:00,58.52,58.53,58.43,58.46,104656.0,56.7305,56.7402,56.6433,56.6723,104656.0
2021-12-30 13:50:00,58.45,58.49,58.38,58.46,143350.0,56.6627,56.7014,56.5948,56.6723,143350.0
2021-12-30 14:00:00,58.45,58.45,58.32,58.36,117903.0,56.6627,56.6627,56.5366,56.5754,117903.0
2021-12-30 14:10:00,58.35,58.42,58.32,58.41,98845.0,56.5657,56.6336,56.5366,56.6239,98845.0
2021-12-30 14:20:00,58.41,58.45,58.39,58.44,81855.0,56.6239,56.6627,56.6045,56.653,81855.0
2021-12-30 14:30:00,58.43,58.44,58.33,58.38,76261.0,56.6433,56.653,56.5463,56.5948,76261.0
2021-12-30 14:40:00,58.37,58.42,58.26,58.3,159012.0,56.5851,56.6336,56.4785,56.5172,159012.0
2021-12-30 14:50:00,58.3,58.35,58.25,58.28,97828.0,56.5172,56.5657,56.4688,56.4979,97828.0
2021-12-30 15:00:00,58.29,58.29,58.18,58.2,235234.0,56.5075,56.5075,56.4009,56.4203,235234.0
2021-12-30 15:10:00,58.21,58.21,58.12,58.16,175055.0,56.43,56.43,56.3427,56.3815,175055.0
2021-12-30 15:20:00,58.15,58.18,58.12,58.15,110201.0,56.3718,56.4009,56.3427,56.3718,110201.0
2021-12-30 15:30:00,58.15,58.22,58.1,58.12,218896.0,56.3718,56.4397,56.3234,56.3427,218896.0
2021-12-30 15:40:00,58.13,58.27,58.04,58.1,297169.0,56.3524,56.4882,56.2652,56.3234,297169.0
2021-12-30 15:50:00,58.09,58.19,58.03,58.15,590435.0,56.3137,56.4106,56.2555,56.3718,590435.0
2021-12-31 09:30:00,58.0,58.57,57.92,58.51,386275.0,56.2264,56.779,56.1489,56.7208,386275.0
2021-12-31 09:40:00,58.5,58.69,58.31,58.69,304048.0,56.7111,56.8953,56.5269,56.8953,304048.0
2021-12-31 09:50:00,58.68,58.93,58.61,58.92,366121.0,56.8856,57.128,56.8178,57.1183,366121.0
2021-12-31 10:00:00,58.92,58.99,58.76,58.97,292277.0,57.1183,57.1861,56.9632,57.1668,292277.0
2021-12-31 10:10:00,58.98,59.05,58.63,58.66,351697.0,57.1764,57.2443,56.8372,56.8662,351697.0
2021-12-31 10:20:00,58.66,58.66,58.42,58.51,179010.0,56.8662,56.8662,56.6336,56.7208,179010.0
2021-12-31 10:30:00,58.52,58.59,58.41,58.47,250900.0,56.7305,56.7984,56.6239,56.682,250900.0
2021-12-31 10:40:00,58.46,58.61,58.42,58.51,241046.0,56.6723,56.8178,56.6336,56.7208,241046.0
2021-12-31 10:50:00,58.52,58.72,58.46,58.69,286996.0,56.7305,56.9244,56.6723,56.8953,286996.0
2021-12-31 11:00:00,58.69,58.74,58.61,58.71,122093.0,56.8953,56.9438,56.8178,56.9147,122093.0
2021-12-31 11:10:00,58.71,58.79,58.67,58.77,124425.0,56.9147,56.9923,56.8759,56.9729,124425.0
2021-12-31 11:20:00,58.76,59.0,58.75,58.94,209344.0,56.9632,57.1958,56.9535,57.1377,209344.0
2021-12-31 11:30:00,58.94,58.95,58.75,58.77,151349.0,57.1377,57.1474,56.9535,56.9729,151349.0
2021-12-31 11:40:00,58.78,58.8,58.74,58.75,130556.0,56.9826,57.002,56.9438,56.9535,130556.0
2021-12-31 11:50:00,58.75,58.75,58.65,58.71,122793.0,56.9535,56.9535,56.8565,56.9147,122793.0
2021-12-31 12:00:00,58.7,58.78,58.69,58.76,110993.0,56.905,56.9826,56.8953,56.9632,110993.0
2021-12-31 12:10:00,58.75,58.81,58.72,58.73,83562.0,56.9535,57.0116,56.9244,56.9341,83562.0
2021-12-31 12:20:00,58.72,58.78,58.69,58.77,137822.0,56.9244,56.9826,56.8953,56.9729,137822.0
2021-12-31 12:30:00,58.77,58.77,58.63,58.66,115901.0,56.9729,56.9729,56.8372,56.8662,115901.0
2021-12-31 12:40:00,58.66,58.68,58.6,58.61,78627.0,56.8662,56.8856,56.8081,56.8178,78627.0
2021-12-31 12:50:00,58.61,58.72,58.6,58.71,81325.0,56.8178,56.9244,56.8081,56.9147,81325.0
2021-12-31 13:00:00,58.7,58.73,58.65,58.67,107203.0,56.905,56.9341,56.8565,56.8759,107203.0
2021-12-31 13:10:00,58.66,58.69,58.62,58.63,55872.0,56.8662,56.8953,56.8275,56.8372,55872.0
2021-12-31 13:20:00,58.62,58.69,58.61,58.67,65436.0,56.8275,56.8953,56.8178,56.8759,65436.0
2021-12-31 13:30:00,58.67,58.77,58.67,58.72,87901.0,56.8759,56.9729,56.8759,56.9244,87901.0
2021-12-31 13:40:00,58.72,58.81,58.67,58.77,87291.0,56.9244,57.0116,56.8759,56.9729,87291.0
2021-12-31 13:50:00,58.77,58.85,58.75,58.85,127129.0,56.9729,57.0504,56.9535,57.0504,127129.0
2021-12-31 14:00:00,58.83,58.84,58.78,58.81,122058.0,57.031,57.0407,56.9826,57.0116,122058.0
2021-12-31 14:10:00,58.81,58.93,58.81,58.84,377249.0,57.0116,57.128,57.0116,57.0407,377249.0
2021-12-31 14:20:00,58.84,58.88,58.79,58.84,82072.0,57.0407,57.0795,56.9923,57.0407,82072.0
2021-12-31 14:30:00,58.84,58.89,58.79,58.81,65198.0,57.0407,57.0892,56.9923,57.0116,65198.0
2021-12-31 14:40:00,58.81,58.83,58.77,58.83,115578.0,57.0116,57.031,56.9729,57.031,115578.0
2021-12-31 14:50:00,58.83,58.86,58.8,58.83,124859.0,57.031,57.0601,57.002,57.031,124859.0
2021-12-31 15:00:00,58.82,58.91,58.74,58.8,160827.0,57.0213,57.1086,56.9438,57.002,160827.0
2021-12-31 15:10:00,58.8,58.83,58.7,58.74,176135.0,57.002,57.031,56.905,56.9438,176135.0
2021-12-31 15:20:00,58.73,58.8,58.71,58.79,153201.0,56.9341,57.002,56.9147,56.9923,153201.0
2021-12-31 15:30:00,58.79,58.8,58.65,58.73,246248.0,56.9923,57.002,56.8565,56.9341,246248.0
2021-12-31 15:40:00,58.73,58.8,58.72,58.76,184026.0,56.9341,57.002,56.9244,56.9632,184026.0
2021-12-31 15:50:00,58.75,58.76,58.6,58.62,621842.0,56.9535,56.9632,56.8081,56.8275,621842.0
2022-01-03 09:30:00,59.87,60.72,59.74,60.64,1418585.0,58.0392,58.8632,57.9132,58.7857,1418585.0
2022-01-03 09:40:00,60.63,60.78,59.77,59.87,890597.0,58.776,58.9214,57.9423,58.0392,890597.0
2022-01-03 09:50:00,59.88,60.38,59.76,60.27,638977.0,58.0489,58.5336,57.9326,58.427,638977.0
2022-01-03 10:00:00,60.28,60.64,60.05,60.6,492850.0,58.4367,58.7857,58.2137,58.7469,492850.0
2022-01-03 10:10:00,60.61,60.79,60.51,60.78,614625.0,58.7566,58.9311,58.6597,58.9214,614625.0
2022-01-03 10:20:00,60.78,60.98,60.6,60.94,730309.0,58.9214,59.1153,58.7469,59.0765,730309.0
2022-01-03 10:30:00,60.94,61.23,60.86,61.17,858585.0,59.0765,59.3576,58.999,59.2995,858585.0
2022-01-03 10:40:00,61.16,61.28,61.05,61.21,707169.0,59.2898,59.4061,59.1831,59.3383,707169.0
2022-01-03 10:50:00,61.22,61.3,61.17,61.25,499379.0,59.348,59.4255,59.2995,59.377,499379.0
2022-01-03 11:00:00,61.24,61.42,61.18,61.21,466079.0,59.3673,59.5418,59.3092,59.3383,466079.0
2022-01-03 11:10:00,61.22,61.36,60.98,61.32,619900.0,59.348,59.4837,59.1153,59.4449,619900.0
2022-01-03 11:20:00,61.32,61.57,61.27,61.52,506255.0,59.4449,59.6872,59.3964,59.6388,506255.0
2022-01-03 11:30:00,61.51,61.52,61.0,61.03,428489.0,59.6291,59.6388,59.1347,59.1638,428489.0
2022-01-03 11:40:00,61.03,61.18,61.0,61.07,327891.0,59.1638,59.3092,59.1347,59.2025,327891.0
2022-01-03 11:50:00,61.06,61.13,60.89,60.93,193995.0,59.1928,59.2607,59.028,59.0668,193995.0
2022-01-03 12:00:00,60.93,60.99,60.78,60.82,233386.0,59.0668,59.125,58.9214,58.9602,233386.0
2022-01-03 12:10:00,60.83,60.91,60.75,60.76,224027.0,58.9699,59.0474,58.8923,58.902,224027.0
2022-01-03 12:20:00,60.76,61.0,60.75,60.98,196222.0,58.902,59.1347,58.8923,59.1153,196222.0
2022-01-03 12:30:00,60.98,61.04,60.88,60.99,201189.0,59.1153,59.1735,59.0183,59.125,201189.0
2022-01-03 12:40:00,61.0,61.0,60.8,60.82,224650.0,59.1347,59.1347,58.9408,58.9602,224650.0
2022-01-03 12:50:00,60.82,60.86,60.7,60.72,272025.0,58.9602,58.999,58.8439,58.8632,272025.0
2022-01-03 13:00:00,60.73,61.0,60.73,60.95,265138.0,58.8729,59.1347,58.8729,59.0862,265138.0
2022-01-03 13:10:00,60.96,60.99,60.9,60.97,155569.0,59.0959,59.125,59.0377,59.1056,155569.0
2022-01-03 13:20:00,60.97,61.0,60.95,60.98,99829.0,59.1056,59.1347,59.0862,59.1153,99829.0
2022-01-03 13:30:00,60.98,61.0,60.88,60.94,176277.0,59.1153,59.1347,59.0183,59.0765,176277.0
2022-01-03 13:40:00,60.94,60.98,60.89,60.95,162302.0,59.0765,59.1153,59.028,59.0862,162302.0
2022-01-03 13:50:00,60.96,61.06,60.92,61.05,179870.0,59.0959,59.1928,59.0571,59.1831,179870.0
2022-01-03 14:00:00,61.05,61.13,61.04,61.09,155461.0,59.1831,59.2607,59.1735,59.2219,155461.0
2022-01-03 14:10:00,61.1,61.25,61.08,61.24,138597.0,59.2316,59.377,59.2122,59.3673,138597.0
2022-01-03 14:20:00,61.24,61.3,61.22,61.26,169737.0,59.3673,59.4255,59.348,59.3867,169737.0
2022-01-03 14:30:00,61.26,61.35,61.24,61.31,230850.0,59.3867,59.474,59.3673,59.4352,230850.0
2022-01-03 14:40:00,61.31,61.48,61.31,61.38,289044.0,59.4352,59.6,59.4352,59.5031,289044.0
2022-01-03 14:50:00,61.38,61.46,61.34,61.42,157192.0,59.5031,59.5806,59.4643,59.5418,157192.0
2022-01-03 15:00:00,61.41,61.41,61.23,61.27,241801.0,59.5321,59.5321,59.3576,59.3964,241801.0
2022-01-03 15:10:00,61.26,61.36,61.23,61.33,244796.0,59.3867,59.4837,59.3576,59.4546,244796.0
2022-01-03 15:20:00,61.32,61.37,61.23,61.28,201999.0,59.4449,59.4934,59.3576,59.4061,201999.0
2022-01-03 15:30:00,61.28,61.35,61.07,61.11,429382.0,59.4061,59.474,59.2025,59.2413,429382.0
2022-01-03 15:40:00,61.12,61.2,61.0,61.2,467038.0,59.251,59.3286,59.1347,59.3286,467038.0
2022-01-03 15:50:00,61.2,61.21,61.08,61.18,885106.0,59.3286,59.3383,59.2122,59.3092,885106.0
2022-01-04 09:30:00,61.96,63.28,61.95,62.85,1705704.0,60.0653,61.345,60.0556,60.9281,1705704.0
2022-01-04 09:40:00,62.85,63.41,62.79,63.35,1420839.0,60.9281,61.471,60.8699,61.4128,1420839.0
2022-01-04 09:50:00,63.35,63.88,63.29,63.62,1361219.0,61.4128,61.9266,61.3547,61.6746,1361219.0
2022-01-04 10:00:00,63.6,63.97,63.24,63.96,1213646.0,61.6552,62.0139,61.3062,62.0042,1213646.0
2022-01-04 10:10:00,63.95,64.49,63.94,64.34,1807675.0,61.9945,62.518,61.9848,62.3725,1807675.0
2022-01-04 10:20:00,64.34,64.71,64.24,64.63,1298908.0,62.3725,62.7312,62.2756,62.6537,1298908.0
2022-01-04 10:30:00,64.66,64.7,63.84,63.88,1937542.0,62.6828,62.7215,61.8878,61.9266,1937542.0
2022-01-04 10:40:00,63.89,64.46,63.64,64.44,1174718.0,61.9363,62.4889,61.6939,62.4695,1174718.0
2022-01-04 10:50:00,64.44,64.5,63.97,64.17,757482.0,62.4695,62.5277,62.0139,62.2077,757482.0
2022-01-04 11:00:00,64.17,64.28,63.79,64.23,833998.0,62.2077,62.3144,61.8394,62.2659,833998.0
2022-01-04 11:10:00,64.23,64.31,63.9,64.31,862006.0,62.2659,62.3435,61.946,62.3435,862006.0
2022-01-04 11:20:00,64.3,64.45,64.13,64.39,751126.0,62.3338,62.4792,62.169,62.421,751126.0
2022-01-04 11:30:00,64.39,64.78,64.3,64.7,829225.0,62.421,62.7991,62.3338,62.7215,829225.0
2022-01-04 11:40:00,64.7,65.09,64.7,65.01,1215073.0,62.7215,63.0996,62.7215,63.0221,1215073.0
2022-01-04 11:50:00,65.02,65.31,64.9,64.92,819788.0,63.0318,63.3129,62.9154,62.9348,819788.0
2022-01-04 12:00:00,64.89,65.26,64.81,64.92,1579244.0,62.9057,63.2644,62.8282,62.9348,1579244.0
2022-01-04 12:10:00,64.92,65.38,64.83,65.35,1264520.0,62.9348,63.3807,62.8476,63.3517,1264520.0
2022-01-04 12:20:00,65.34,65.35,65.19,65.32,547128.0,63.342,63.3517,63.1966,63.3226,547128.0
2022-01-04 12:30:00,65.31,65.64,65.16,65.63,715980.0,63.3129,63.6328,63.1675,63.6231,715980.0
2022-01-04 12:40:00,65.63,65.9,65.58,65.86,1714117.0,63.6231,63.8848,63.5746,63.8461,1714117.0
2022-01-04 12:50:00,65.85,65.98,65.69,65.81,1221706.0,63.8364,63.9624,63.6813,63.7976,1221706.0
2022-01-04 13:00:00,65.82,65.85,65.52,65.57,775104.0,63.8073,63.8364,63.5165,63.5649,775104.0
2022-01-04 13:10:00,65.57,65.57,65.21,65.3,844448.0,63.5649,63.5649,63.2159,63.3032,844448.0
2022-01-04 13:20:00,65.31,65.57,65.12,65.53,579489.0,63.3129,63.5649,63.1287,63.5262,579489.0
2022-01-04 13:30:00,65.52,65.55,65.21,65.35,606518.0,63.5165,63.5455,63.2159,63.3517,606518.0
2022-01-04 13:40:00,65.34,65.57,65.31,65.39,357614.0,63.342,63.5649,63.3129,63.3904,357614.0
2022-01-04 13:50:00,65.38,65.39,65.25,65.3,322195.0,63.3807,63.3904,63.2547,63.3032,322195.0
2022-01-04 14:00:00,65.31,65.65,65.19,65.5,600509.0,63.3129,63.6425,63.1966,63.4971,600509.0
2022-01-04 14:10:00,65.51,65.68,65.38,65.58,536480.0,63.5068,63.6716,63.3807,63.5746,536480.0
2022-01-04 14:20:00,65.58,65.77,65.54,65.75,322790.0,63.5746,63.7588,63.5358,63.7394,322790.0
2022-01-04 14:30:00,65.75,65.85,65.63,65.69,539463.0,63.7394,63.8364,63.6231,63.6813,539463.0
2022-01-04 14:40:00,65.69,65.79,65.6,65.65,394217.0,63.6813,63.7782,63.594,63.6425,394217.0
2022-01-04 14:50:00,65.65,65.77,65.58,65.67,319571.0,63.6425,63.7588,63.5746,63.6619,319571.0
2022-01-04 15:00:00,65.66,65.66,65.54,65.64,380323.0,63.6522,63.6522,63.5358,63.6328,380323.0
2022-01-04 15:10:00,65.65,65.68,65.44,65.53,643083.0,63.6425,63.6716,63.4389,63.5262,643083.0
2022-01-04 15:20:00,65.53,65.84,65.48,65.76,643006.0,63.5262,63.8267,63.4777,63.7491,643006.0
2022-01-04 15:30:00,65.76,65.79,65.58,65.73,614581.0,63.7491,63.7782,63.5746,63.72,614581.0
2022-01-04 15:40:00,65.73,65.78,65.56,65.65,865529.0,63.72,63.7685,63.5552,63.6425,865529.0
2022-01-04 15:50:00,65.64,65.76,65.47,65.75,2111908.0,63.6328,63.7491,63.468,63.7394,2111908.0
2022-01-05 09:30:00,65.52,65.75,64.65,64.9,1540621.0,63.5165,63.7394,62.6731,62.9154,1540621.0
2022-01-05 09:40:00,64.89,65.15,64.53,64.73,788917.0,62.9057,63.1578,62.5567,62.7506,788917.0
2022-01-05 09:50:00,64.74,65.0,64.44,64.76,583543.0,62.7603,63.0124,62.4695,62.7797,583543.0
2022-01-05 10:00:00,64.76,64.88,64.41,64.8,611523.0,62.7797,62.896,62.4404,62.8185,611523.0
2022-01-05 10:10:00,64.78,65.29,64.77,65.14,537251.0,62.7991,63.2935,62.7894,63.1481,537251.0
2022-01-05 10:20:00,65.13,65.65,65.06,65.65,596894.0,63.1384,63.6425,63.0705,63.6425,596894.0
2022-01-05 10:30:00,65.64,65.87,65.32,65.37,750302.0,63.6328,63.8558,63.3226,63.371,750302.0
2022-01-05 10:40:00,65.38,65.97,65.24,65.96,760112.0,63.3807,63.9527,63.245,63.943,760112.0
2022-01-05 10:50:00,65.95,66.21,65.84,65.96,1475210.0,63.9333,64.1854,63.8267,63.943,1475210.0
2022-01-05 11:00:00,65.97,66.3,65.87,66.23,1230600.0,63.9527,64.2726,63.8558,64.2047,1230600.0
2022-01-05 11:10:00,66.24,66.52,66.12,66.27,881013.0,64.2144,64.4859,64.0981,64.2435,881013.0
2022-01-05 11:20:00,66.28,66.41,66.18,66.2,441536.0,64.2532,64.3792,64.1563,64.1757,441536.0
2022-01-05 11:30:00,66.19,66.2,65.88,65.92,543885.0,64.166,64.1757,63.8655,63.9042,543885.0
2022-01-05 11:40:00,65.91,65.95,65.41,65.51,758326.0,63.8945,63.9333,63.4098,63.5068,758326.0
2022-01-05 11:50:00,65.51,65.78,65.33,65.67,742078.0,63.5068,63.7685,63.3323,63.6619,742078.0
2022-01-05 12:00:00,65.69,66.17,65.61,66.02,706936.0,63.6813,64.1466,63.6037,64.0012,706936.0
2022-01-05 12:10:00,66.02,66.36,65.59,66.15,1871863.0,64.0012,64.3308,63.5843,64.1272,1871863.0
2022-01-05 12:20:00,66.15,67.21,65.76,66.43,1422025.0,64.1272,65.1548,63.7491,64.3986,1422025.0
2022-01-05 12:30:00,66.44,66.46,65.37,65.39,1427126.0,64.4083,64.4277,63.371,63.3904,1427126.0
2022-01-05 12:40:00,65.38,65.5,64.67,64.8,1675496.0,63.3807,63.4971,62.6925,62.8185,1675496.0
2022-01-05 12:50:00,64.82,64.84,64.36,64.46,1228474.0,62.8379,62.8573,62.3919,62.4889,1228474.0
2022-01-05 13:00:00,64.49,64.71,64.22,64.23,1101667.0,62.518,62.7312,62.2562,62.2659,1101667.0
2022-01-05 13:10:00,64.23,64.24,63.81,63.87,1283295.0,62.2659,62.2756,61.8588,61.9169,1283295.0
2022-01-05 13:20:00,63.88,64.26,63.84,64.18,985711.0,61.9266,62.295,61.8878,62.2174,985711.0
2022-01-05 13:30:00,64.18,64.21,63.91,64.0,518031.0,62.2174,62.2465,61.9557,62.0429,518031.0
2022-01-05 13:40:00,64.0,64.05,63.92,63.99,442938.0,62.0429,62.0914,61.9654,62.0332,442938.0
2022-01-05 13:50:00,63.99,64.46,63.97,64.43,792478.0,62.0332,62.4889,62.0139,62.4598,792478.0
2022-01-05 14:00:00,64.42,64.54,64.2,64.27,645629.0,62.4501,62.5664,62.2368,62.3047,645629.0
2022-01-05 14:10:00,64.27,64.27,63.85,63.94,977345.0,62.3047,62.3047,61.8975,61.9848,977345.0
2022-01-05 14:20:00,63.94,64.05,63.54,63.77,870901.0,61.9848,62.0914,61.597,61.82,870901.0
2022-01-05 14:30:00,63.76,64.0,63.66,63.79,520331.0,61.8103,62.0429,61.7133,61.8394,520331.0
2022-01-05 14:40:00,63.79,63.8,63.45,63.57,860128.0,61.8394,61.8491,61.5098,61.6261,860128.0
2022-01-05 14:50:00,63.56,63.69,63.38,63.38,845142.0,61.6164,61.7424,61.4419,61.4419,845142.0
2022-01-05 15:00:00,63.38,63.39,62.85,62.92,1043296.0,61.4419,61.4516,60.9281,60.996,1043296.0
2022-01-05 15:10:00,62.92,63.16,62.91,63.16,758491.0,60.996,61.2286,60.9863,61.2286,758491.0
2022-01-05 15:20:00,63.15,63.3,62.71,62.79,1167821.0,61.2189,61.3643,60.7924,60.8699,1167821.0
2022-01-05 15:30:00,62.8,62.88,62.6,62.82,949606.0,60.8796,60.9572,60.6858,60.899,949606.0
2022-01-05 15:40:00,62.81,62.97,62.67,62.67,803305.0,60.8893,61.0444,60.7536,60.7536,803305.0
2022-01-05 15:50:00,62.67,62.88,62.64,62.74,1451224.0,60.7536,60.9572,60.7245,60.8215,1451224.0
2022-01-06 09:30:00,63.17,63.35,61.67,62.54,2105935.0,61.2383,61.4128,59.7842,60.6276,2105935.0
2022-01-06 09:40:00,62.54,63.48,62.49,63.01,1147454.0,60.6276,61.5388,60.5791,61.0832,1147454.0
2022-01-06 09:50:00,63.01,63.21,62.3,62.45,809808.0,61.0832,61.2771,60.3949,60.5403,809808.0
2022-01-06 10:00:00,62.42,62.58,62.18,62.39,593671.0,60.5113,60.6664,60.2786,60.4822,593671.0
2022-01-06 10:10:00,62.4,62.68,62.19,62.25,486562.0,60.4919,60.7633,60.2883,60.3465,486562.0
2022-01-06 10:20:00,62.24,62.73,62.24,62.4,359921.0,60.3368,60.8118,60.3368,60.4919,359921.0
2022-01-06 10:30:00,62.39,62.95,62.38,62.56,492028.0,60.4822,61.025,60.4725,60.647,492028.0
2022-01-06 10:40:00,62.57,62.63,62.26,62.59,410035.0,60.6567,60.7148,60.3561,60.6761,410035.0
2022-01-06 10:50:00,62.59,62.92,62.55,62.68,356709.0,60.6761,60.996,60.6373,60.7633,356709.0
2022-01-06 11:00:00,62.68,62.71,62.24,62.44,320114.0,60.7633,60.7924,60.3368,60.5306,320114.0
2022-01-06 11:10:00,62.45,62.72,62.28,62.29,463578.0,60.5403,60.8021,60.3755,60.3852,463578.0
2022-01-06 11:20:00,62.31,62.54,62.22,62.39,288756.0,60.4046,60.6276,60.3174,60.4822,288756.0
2022-01-06 11:30:00,62.4,62.45,62.23,62.34,329117.0,60.4919,60.5403,60.3271,60.4337,329117.0
2022-01-06 11:40:00,62.34,62.52,62.26,62.49,222876.0,60.4337,60.6082,60.3561,60.5791,222876.0
2022-01-06 11:50:00,62.46,62.68,62.34,62.67,270085.0,60.55,60.7633,60.4337,60.7536,270085.0
2022-01-06 12:00:00,62.68,62.77,62.52,62.75,186674.0,60.7633,60.8506,60.6082,60.8312,186674.0
2022-01-06 12:10:00,62.76,62.86,62.62,62.68,231139.0,60.8409,60.9378,60.7051,60.7633,231139.0
2022-01-06 12:20:00,62.69,62.77,62.62,62.69,159252.0,60.773,60.8506,60.7051,60.773,159252.0
2022-01-06 12:30:00,62.68,62.8,62.6,62.76,209340.0,60.7633,60.8796,60.6858,60.8409,209340.0
2022-01-06 12:40:00,62.76,63.02,62.73,62.91,343993.0,60.8409,61.0929,60.8118,60.9863,343993.0
2022-01-06 12:50:00,62.91,63.08,62.89,62.95,252299.0,60.9863,61.1511,60.9669,61.025,252299.0
2022-01-06 13:00:00,62.95,63.0,62.82,62.99,242337.0,61.025,61.0735,60.899,61.0638,242337.0
2022-01-06 13:10:00,62.98,63.18,62.94,63.02,316418.0,61.0541,61.248,61.0154,61.0929,316418.0
2022-01-06 13:20:00,63.02,63.02,62.73,62.86,213206.0,61.0929,61.0929,60.8118,60.9378,213206.0
2022-01-06 13:30:00,62.87,63.01,62.84,62.9,290427.0,60.9475,61.0832,60.9184,60.9766,290427.0
2022-01-06 13:40:00,62.89,63.16,62.81,63.05,203295.0,60.9669,61.2286,60.8893,61.122,203295.0
2022-01-06 13:50:00,63.03,63.08,62.94,63.07,143170.0,61.1026,61.1511,61.0154,61.1414,143170.0
2022-01-06 14:00:00,63.07,63.23,62.8,62.95,481709.0,61.1414,61.2965,60.8796,61.025,481709.0
2022-01-06 14:10:00,62.95,63.2,62.95,63.16,191138.0,61.025,61.2674,61.025,61.2286,191138.0
2022-01-06 14:20:00,63.16,63.22,63.1,63.1,166417.0,61.2286,61.2868,61.1705,61.1705,166417.0
2022-01-06 14:30:00,63.11,63.2,63.06,63.13,230486.0,61.1802,61.2674,61.1317,61.1995,230486.0
2022-01-06 14:40:00,63.12,63.28,63.06,63.22,256428.0,61.1899,61.345,61.1317,61.2868,256428.0
2022-01-06 14:50:00,63.22,63.47,63.21,63.41,272148.0,61.2868,61.5291,61.2771,61.471,272148.0
2022-01-06 15:00:00,63.41,63.5,63.26,63.28,291850.0,61.471,61.5582,61.3256,61.345,291850.0
2022-01-06 15:10:00,63.27,63.28,62.9,62.92,337345.0,61.3353,61.345,60.9766,60.996,337345.0
2022-01-06 15:20:00,62.95,63.11,62.91,63.09,259735.0,61.025,61.1802,60.9863,61.1608,259735.0
2022-01-06 15:30:00,63.08,63.14,62.8,62.86,336952.0,61.1511,61.2092,60.8796,60.9378,336952.0
2022-01-06 15:40:00,62.87,63.03,62.79,62.97,326926.0,60.9475,61.1026,60.8699,61.0444,326926.0
2022-01-06 15:50:00,62.97,63.05,62.77,62.87,998814.0,61.0444,61.122,60.8506,60.9475,998814.0
2022-01-07 09:30:00,63.81,63.91,62.87,63.56,1018595.0,61.8588,61.9557,60.9475,61.6164,1018595.0
2022-01-07 09:40:00,63.57,63.58,62.86,62.94,632047.0,61.6261,61.6358,60.9378,61.0154,632047.0
2022-01-07 09:50:00,62.95,63.2,62.87,62.98,427796.0,61.025,61.2674,60.9475,61.0541,427796.0
2022-01-07 10:00:00,62.98,62.99,62.32,62.32,493777.0,61.0541,61.0638,60.4143,60.4143,493777.0
2022-01-07 10:10:00,62.3,62.56,62.08,62.14,446284.0,60.3949,60.647,60.1817,60.2398,446284.0
2022-01-07 10:20:00,62.14,62.37,61.92,62.17,408042.0,60.2398,60.4628,60.0265,60.2689,408042.0
2022-01-07 10:30:00,62.16,62.16,61.81,61.87,318579.0,60.2592,60.2592,59.9199,59.9781,318579.0
2022-01-07 10:40:00,61.88,61.94,61.43,61.46,567640.0,59.9878,60.0459,59.5515,59.5806,567640.0
2022-01-07 10:50:00,61.47,61.8,61.42,61.77,402294.0,59.5903,59.9102,59.5418,59.8811,402294.0
2022-01-07 11:00:00,61.77,61.91,61.65,61.83,233001.0,59.8811,60.0169,59.7648,59.9393,233001.0
2022-01-07 11:10:00,61.83,61.86,61.59,61.69,203496.0,59.9393,59.9684,59.7066,59.8036,203496.0
2022-01-07 11:20:00,61.68,62.16,61.68,62.13,219953.0,59.7939,60.2592,59.7939,60.2301,219953.0
2022-01-07 11:30:00,62.11,62.12,61.99,62.01,171595.0,60.2107,60.2204,60.0944,60.1138,171595.0
2022-01-07 11:40:00,62.01,62.38,62.01,62.38,343677.0,60.1138,60.4725,60.1138,60.4725,343677.0
2022-01-07 11:50:00,62.38,62.56,62.33,62.44,300891.0,60.4725,60.647,60.424,60.5306,300891.0
2022-01-07 12:00:00,62.44,62.66,62.41,62.56,252814.0,60.5306,60.7439,60.5016,60.647,252814.0
2022-01-07 12:10:00,62.58,62.66,62.46,62.51,206478.0,60.6664,60.7439,60.55,60.5985,206478.0
2022-01-07 12:20:00,62.51,62.59,62.37,62.53,281379.0,60.5985,60.6761,60.4628,60.6179,281379.0
2022-01-07 12:30:00,62.52,62.53,62.2,62.21,273146.0,60.6082,60.6179,60.298,60.3077,273146.0
2022-01-07 12:40:00,62.2,62.25,62.01,62.05,700320.0,60.298,60.3465,60.1138,60.1526,700320.0
2022-01-07 12:50:00,62.05,62.23,62.04,62.2,180196.0,60.1526,60.3271,60.1429,60.298,180196.0
2022-01-07 13:00:00,62.19,62.34,62.05,62.3,178043.0,60.2883,60.4337,60.1526,60.3949,178043.0
2022-01-07 13:10:00,62.3,62.39,62.17,62.26,170713.0,60.3949,60.4822,60.2689,60.3561,170713.0
2022-01-07 13:20:00,62.27,62.28,62.07,62.08,182581.0,60.3658,60.3755,60.172,60.1817,182581.0
2022-01-07 13:30:00,62.07,62.28,62.02,62.14,101225.0,60.172,60.3755,60.1235,60.2398,101225.0
2022-01-07 13:40:00,62.14,62.16,62.08,62.13,98557.0,60.2398,60.2592,60.1817,60.2301,98557.0
2022-01-07 13:50:00,62.13,62.17,61.94,61.97,264027.0,60.2301,60.2689,60.0459,60.075,264027.0
2022-01-07 14:00:00,61.98,62.06,61.93,62.03,190620.0,60.0847,60.1623,60.0362,60.1332,190620.0
2022-01-07 14:10:00,62.03,62.19,62.02,62.13,189517.0,60.1332,60.2883,60.1235,60.2301,189517.0
2022-01-07 14:20:00,62.12,62.17,61.94,62.04,205743.0,60.2204,60.2689,60.0459,60.1429,205743.0
2022-01-07 14:30:00,62.03,62.17,62.01,62.17,122263.0,60.1332,60.2689,60.1138,60.2689,122263.0
2022-01-07 14:40:00,62.16,62.28,62.09,62.24,164896.0,60.2592,60.3755,60.1913,60.3368,164896.0
2022-01-07 14:50:00,62.25,62.35,62.22,62.31,180817.0,60.3465,60.4434,60.3174,60.4046,180817.0
2022-01-07 15:00:00,62.32,62.38,62.26,62.32,136504.0,60.4143,60.4725,60.3561,60.4143,136504.0
2022-01-07 15:10:00,62.32,62.32,62.1,62.26,162638.0,60.4143,60.4143,60.201,60.3561,162638.0
2022-01-07 15:20:00,62.26,62.28,62.06,62.18,141796.0,60.3561,60.3755,60.1623,60.2786,141796.0
2022-01-07 15:30:00,62.18,62.34,62.14,62.33,374322.0,60.2786,60.4337,60.2398,60.424,374322.0
2022-01-07 15:40:00,62.34,62.46,62.27,62.28,468898.0,60.4337,60.55,60.3658,60.3755,468898.0
2022-01-07 15:50:00,62.28,62.34,62.16,62.27,919033.0,60.3755,60.4337,60.2592,60.3658,919033.0
2022-01-10 09:30:00,61.52,62.0,61.36,61.71,557456.0,59.6388,60.1041,59.4837,59.823,557456.0
2022-01-10 09:40:00,61.71,61.74,61.21,61.34,436013.0,59.823,59.852,59.3383,59.4643,436013.0
2022-01-10 09:50:00,61.33,61.49,60.88,60.91,333202.0,59.4546,59.6097,59.0183,59.0474,333202.0
2022-01-10 10:00:00,60.91,61.23,60.73,61.15,399626.0,59.0474,59.3576,58.8729,59.2801,399626.0
2022-01-10 10:10:00,61.11,61.11,60.49,60.51,389116.0,59.2413,59.2413,58.6403,58.6597,389116.0
2022-01-10 10:20:00,60.51,60.64,60.21,60.23,564518.0,58.6597,58.7857,58.3688,58.3882,564518.0
2022-01-10 10:30:00,60.23,60.51,60.15,60.17,433463.0,58.3882,58.6597,58.3107,58.3301,433463.0
2022-01-10 10:40:00,60.18,60.48,60.03,60.13,325940.0,58.3398,58.6306,58.1943,58.2913,325940.0
2022-01-10 10:50:00,60.12,60.56,60.04,60.45,329180.0,58.2816,58.7081,58.204,58.6015,329180.0
2022-01-10 11:00:00,60.44,60.57,60.27,60.57,226794.0,58.5918,58.7178,58.427,58.7178,226794.0
2022-01-10 11:10:00,60.57,60.96,60.51,60.88,443846.0,58.7178,59.0959,58.6597,59.0183,443846.0
2022-01-10 11:20:00,60.85,61.05,60.77,61.03,186878.0,58.9893,59.1831,58.9117,59.1638,186878.0
2022-01-10 11:30:00,61.02,61.03,60.66,60.68,246205.0,59.1541,59.1638,58.8051,58.8245,246205.0
2022-01-10 11:40:00,60.68,60.73,60.55,60.69,257762.0,58.8245,58.8729,58.6984,58.8342,257762.0
2022-01-10 11:50:00,60.67,60.78,60.57,60.76,150767.0,58.8148,58.9214,58.7178,58.902,150767.0
2022-01-10 12:00:00,60.75,60.76,60.36,60.38,182465.0,58.8923,58.902,58.5142,58.5336,182465.0
2022-01-10 12:10:00,60.38,60.6,60.38,60.48,143877.0,58.5336,58.7469,58.5336,58.6306,143877.0
2022-01-10 12:20:00,60.48,60.5,60.25,60.28,209275.0,58.6306,58.65,58.4076,58.4367,209275.0
2022-01-10 12:30:00,60.27,60.28,60.06,60.08,214644.0,58.427,58.4367,58.2234,58.2428,214644.0
2022-01-10 12:40:00,60.08,60.28,60.05,60.14,187100.0,58.2428,58.4367,58.2137,58.301,187100.0
2022-01-10 12:50:00,60.14,60.34,60.1,60.19,235099.0,58.301,58.4949,58.2622,58.3494,235099.0
2022-01-10 13:00:00,60.18,60.37,60.11,60.29,228134.0,58.3398,58.5239,58.2719,58.4464,228134.0
2022-01-10 13:10:00,60.29,60.43,60.24,60.35,179785.0,58.4464,58.5821,58.3979,58.5046,179785.0
2022-01-10 13:20:00,60.35,60.38,60.14,60.34,248375.0,58.5046,58.5336,58.301,58.4949,248375.0
2022-01-10 13:30:00,60.33,60.47,60.19,60.2,179052.0,58.4852,58.6209,58.3494,58.3591,179052.0
2022-01-10 13:40:00,60.2,60.52,60.19,60.49,136009.0,58.3591,58.6694,58.3494,58.6403,136009.0
2022-01-10 13:50:00,60.49,60.7,60.36,60.51,319810.0,58.6403,58.8439,58.5142,58.6597,319810.0
2022-01-10 14:00:00,60.52,60.67,60.47,60.55,211184.0,58.6694,58.8148,58.6209,58.6984,211184.0
2022-01-10 14:10:00,60.56,60.62,60.48,60.51,160888.0,58.7081,58.7663,58.6306,58.6597,160888.0
2022-01-10 14:20:00,60.5,60.66,60.46,60.64,150237.0,58.65,58.8051,58.6112,58.7857,150237.0
2022-01-10 14:30:00,60.64,60.8,60.61,60.63,176118.0,58.7857,58.9408,58.7566,58.776,176118.0
2022-01-10 14:40:00,60.63,60.79,60.62,60.72,140023.0,58.776,58.9311,58.7663,58.8632,140023.0
2022-01-10 14:50:00,60.72,60.73,60.47,60.59,211875.0,58.8632,58.8729,58.6209,58.7372,211875.0
2022-01-10 15:00:00,60.61,60.71,60.33,60.43,243436.0,58.7566,58.8535,58.4852,58.5821,243436.0
2022-01-10 15:10:00,60.43,60.6,60.31,60.45,297603.0,58.5821,58.7469,58.4658,58.6015,297603.0
2022-01-10 15:20:00,60.45,60.54,60.42,60.52,234750.0,58.6015,58.6887,58.5724,58.6694,234750.0
2022-01-10 15:30:00,60.52,60.67,60.45,60.62,512278.0,58.6694,58.8148,58.6015,58.7663,512278.0
2022-01-10 15:40:00,60.62,60.87,60.55,60.84,506468.0,58.7663,59.0087,58.6984,58.9796,506468.0
2022-01-10 15:50:00,60.84,61.1,60.82,61.07,1189357.0,58.9796,59.2316,58.9602,59.2025,1189357.0
2022-01-11 09:30:00,61.25,61.34,60.51,60.64,541915.0,59.377,59.4643,58.6597,58.7857,541915.0
2022-01-11 09:40:00,60.65,60.78,60.37,60.64,371259.0,58.7954,58.9214,58.5239,58.7857,371259.0
2022-01-11 09:50:00,60.64,60.83,60.33,60.45,321839.0,58.7857,58.9699,58.4852,58.6015,321839.0
2022-01-11 10:00:00,60.45,60.62,60.32,60.37,331003.0,58.6015,58.7663,58.4755,58.5239,331003.0
2022-01-11 10:10:00,60.36,60.64,60.32,60.48,317593.0,58.5142,58.7857,58.4755,58.6306,317593.0
2022-01-11 10:20:00,60.48,60.8,60.42,60.66,445055.0,58.6306,58.9408,58.5724,58.8051,445055.0
2022-01-11 10:30:00,60.65,60.77,60.45,60.52,289139.0,58.7954,58.9117,58.6015,58.6694,289139.0
2022-01-11 10:40:00,60.53,60.53,60.15,60.31,207631.0,58.6791,58.6791,58.3107,58.4658,207631.0
2022-01-11 10:50:00,60.3,60.41,60.21,60.36,201574.0,58.4561,58.5627,58.3688,58.5142,201574.0
2022-01-11 11:00:00,60.37,60.55,60.33,60.47,277715.0,58.5239,58.6984,58.4852,58.6209,277715.0
2022-01-11 11:10:00,60.48,60.64,60.45,60.6,288952.0,58.6306,58.7857,58.6015,58.7469,288952.0
2022-01-11 11:20:00,60.6,60.63,60.34,60.44,307233.0,58.7469,58.776,58.4949,58.5918,307233.0
2022-01-11 11:30:00,60.44,60.6,60.37,60.53,238760.0,58.5918,58.7469,58.5239,58.6791,238760.0
2022-01-11 11:40:00,60.53,60.99,60.51,60.75,767737.0,58.6791,59.125,58.6597,58.8923,767737.0
2022-01-11 11:50:00,60.75,60.99,60.74,60.92,205775.0,58.8923,59.125,58.8826,59.0571,205775.0
2022-01-11 12:00:00,60.92,61.03,60.86,60.92,203983.0,59.0571,59.1638,58.999,59.0571,203983.0
2022-01-11 12:10:00,60.92,61.12,60.89,61.05,191903.0,59.0571,59.251,59.028,59.1831,191903.0
2022-01-11 12:20:00,61.05,61.16,60.84,60.91,232879.0,59.1831,59.2898,58.9796,59.0474,232879.0
2022-01-11 12:30:00,60.92,61.26,60.85,61.26,203866.0,59.0571,59.3867,58.9893,59.3867,203866.0
2022-01-11 12:40:00,61.27,61.38,61.21,61.28,217539.0,59.3964,59.5031,59.3383,59.4061,217539.0
2022-01-11 12:50:00,61.27,61.32,61.09,61.17,261726.0,59.3964,59.4449,59.2219,59.2995,261726.0
2022-01-11 13:00:00,61.16,61.17,60.97,61.01,200039.0,59.2898,59.2995,59.1056,59.1444,200039.0
2022-01-11 13:10:00,61.0,61.14,60.91,61.1,247207.0,59.1347,59.2704,59.0474,59.2316,247207.0
2022-01-11 13:20:00,61.09,61.19,61.08,61.12,251314.0,59.2219,59.3189,59.2122,59.251,251314.0
2022-01-11 13:30:00,61.12,61.2,61.09,61.2,130507.0,59.251,59.3286,59.2219,59.3286,130507.0
2022-01-11 13:40:00,61.2,61.24,61.14,61.2,148929.0,59.3286,59.3673,59.2704,59.3286,148929.0
2022-01-11 13:50:00,61.19,61.21,61.07,61.08,148101.0,59.3189,59.3383,59.2025,59.2122,148101.0
2022-01-11 14:00:00,61.07,61.35,61.05,61.22,268657.0,59.2025,59.474,59.1831,59.348,268657.0
2022-01-11 14:10:00,61.23,61.23,61.11,61.21,104471.0,59.3576,59.3576,59.2413,59.3383,104471.0
2022-01-11 14:20:00,61.2,61.29,61.1,61.27,144826.0,59.3286,59.4158,59.2316,59.3964,144826.0
2022-01-11 14:30:00,61.27,61.29,61.19,61.26,119111.0,59.3964,59.4158,59.3189,59.3867,119111.0
2022-01-11 14:40:00,61.25,61.39,61.24,61.38,156499.0,59.377,59.5128,59.3673,59.5031,156499.0
2022-01-11 14:50:00,61.39,61.45,61.34,61.34,160286.0,59.5128,59.5709,59.4643,59.4643,160286.0
2022-01-11 15:00:00,61.36,61.56,61.35,61.48,220869.0,59.4837,59.6776,59.474,59.6,220869.0
2022-01-11 15:10:00,61.48,61.53,61.41,61.48,140234.0,59.6,59.6485,59.5321,59.6,140234.0
2022-01-11 15:20:00,61.48,61.54,61.43,61.44,187235.0,59.6,59.6582,59.5515,59.5612,187235.0
2022-01-11 15:30:00,61.44,61.53,61.17,61.19,379041.0,59.5612,59.6485,59.2995,59.3189,379041.0
2022-01-11 15:40:00,61.19,61.39,61.16,61.36,365465.0,59.3189,59.5128,59.2898,59.4837,365465.0
2022-01-11 15:50:00,61.36,61.53,61.25,61.46,730827.0,59.4837,59.6485,59.377,59.5806,730827.0
2022-01-12 09:30:00,62.47,62.72,61.22,61.4,1132586.0,60.5597,60.8021,59.348,59.5224,1132586.0
2022-01-12 09:40:00,61.4,61.74,61.32,61.6,496465.0,59.5224,59.852,59.4449,59.7163,496465.0
2022-01-12 09:50:00,61.61,61.77,61.32,61.44,717783.0,59.726,59.8811,59.4449,59.5612,717783.0
2022-01-12 10:00:00,61.44,61.46,61.07,61.38,576416.0,59.5612,59.5806,59.2025,59.5031,576416.0
2022-01-12 10:10:00,61.38,61.53,61.09,61.09,516849.0,59.5031,59.6485,59.2219,59.2219,516849.0
2022-01-12 10:20:00,61.1,61.2,60.9,60.98,461097.0,59.2316,59.3286,59.0377,59.1153,461097.0
2022-01-12 10:30:00,60.98,60.99,60.3,60.31,802584.0,59.1153,59.125,58.4561,58.4658,802584.0
2022-01-12 10:40:00,60.32,60.36,60.1,60.22,841231.0,58.4755,58.5142,58.2622,58.3785,841231.0
2022-01-12 10:50:00,60.23,60.35,60.02,60.03,859422.0,58.3882,58.5046,58.1846,58.1943,859422.0
2022-01-12 11:00:00,60.02,60.11,59.67,59.78,806671.0,58.1846,58.2719,57.8453,57.952,806671.0
2022-01-12 11:10:00,59.78,59.82,59.63,59.7,450997.0,57.952,57.9908,57.8066,57.8744,450997.0
2022-01-12 11:20:00,59.7,59.85,59.68,59.8,399124.0,57.8744,58.0198,57.855,57.9714,399124.0
2022-01-12 11:30:00,59.8,60.08,59.76,59.93,383374.0,57.9714,58.2428,57.9326,58.0974,383374.0
2022-01-12 11:40:00,59.93,60.38,59.93,60.32,346818.0,58.0974,58.5336,58.0974,58.4755,346818.0
2022-01-12 11:50:00,60.31,60.47,60.25,60.44,279819.0,58.4658,58.6209,58.4076,58.5918,279819.0
2022-01-12 12:00:00,60.45,60.8,60.38,60.5,951299.0,58.6015,58.9408,58.5336,58.65,951299.0
2022-01-12 12:10:00,60.51,60.56,60.27,60.51,410608.0,58.6597,58.7081,58.427,58.6597,410608.0
2022-01-12 12:20:00,60.52,60.57,60.43,60.48,139320.0,58.6694,58.7178,58.5821,58.6306,139320.0
2022-01-12 12:30:00,60.48,60.69,60.48,60.55,170936.0,58.6306,58.8342,58.6306,58.6984,170936.0
2022-01-12 12:40:00,60.55,60.69,60.55,60.59,139248.0,58.6984,58.8342,58.6984,58.7372,139248.0
2022-01-12 12:50:00,60.59,60.74,60.56,60.69,167857.0,58.7372,58.8826,58.7081,58.8342,167857.0
2022-01-12 13:00:00,60.71,60.84,60.68,60.83,234740.0,58.8535,58.9796,58.8245,58.9699,234740.0
2022-01-12 13:10:00,60.83,60.86,60.63,60.65,170264.0,58.9699,58.999,58.776,58.7954,170264.0
2022-01-12 13:20:00,60.65,60.8,60.61,60.76,231398.0,58.7954,58.9408,58.7566,58.902,231398.0
2022-01-12 13:30:00,60.77,60.77,60.59,60.62,127470.0,58.9117,58.9117,58.7372,58.7663,127470.0
2022-01-12 13:40:00,60.62,60.85,60.62,60.79,187104.0,58.7663,58.9893,58.7663,58.9311,187104.0
2022-01-12 13:50:00,60.78,60.8,60.61,60.66,166541.0,58.9214,58.9408,58.7566,58.8051,166541.0
2022-01-12 14:00:00,60.65,60.84,60.47,60.76,324439.0,58.7954,58.9796,58.6209,58.902,324439.0
2022-01-12 14:10:00,60.76,60.94,60.68,60.72,372618.0,58.902,59.0765,58.8245,58.8632,372618.0
2022-01-12 14:20:00,60.71,60.88,60.66,60.87,97647.0,58.8535,59.0183,58.8051,59.0087,97647.0
2022-01-12 14:30:00,60.88,60.9,60.76,60.89,178061.0,59.0183,59.0377,58.902,59.028,178061.0
2022-01-12 14:40:00,60.88,60.94,60.78,60.83,217509.0,59.0183,59.0765,58.9214,58.9699,217509.0
2022-01-12 14:50:00,60.82,60.93,60.82,60.93,141234.0,58.9602,59.0668,58.9602,59.0668,141234.0
2022-01-12 15:00:00,60.93,60.96,60.75,60.76,208961.0,59.0668,59.0959,58.8923,58.902,208961.0
2022-01-12 15:10:00,60.76,61.03,60.72,60.97,244463.0,58.902,59.1638,58.8632,59.1056,244463.0
2022-01-12 15:20:00,60.97,61.08,60.9,61.06,201788.0,59.1056,59.2122,59.0377,59.1928,201788.0
2022-01-12 15:30:00,61.06,61.11,60.93,60.98,368048.0,59.1928,59.2413,59.0668,59.1153,368048.0
2022-01-12 15:40:00,60.98,61.18,60.97,61.1,330672.0,59.1153,59.3092,59.1056,59.2316,330672.0
2022-01-12 15:50:00,61.11,61.2,60.98,61.05,811199.0,59.2413,59.3286,59.1153,59.1831,811199.0
2022-01-13 09:30:00,61.45,61.72,61.15,61.72,632952.0,59.5709,59.8327,59.2801,59.8327,632952.0
2022-01-13 09:40:00,61.71,62.16,61.28,62.15,646621.0,59.823,60.2592,59.4061,60.2495,646621.0
2022-01-13 09:50:00,62.15,62.65,61.98,62.62,745591.0,60.2495,60.7342,60.0847,60.7051,745591.0
2022-01-13 10:00:00,62.63,62.78,62.36,62.64,632880.0,60.7148,60.8602,60.4531,60.7245,632880.0
2022-01-13 10:10:00,62.64,62.73,62.1,62.2,677408.0,60.7245,60.8118,60.201,60.298,677408.0
2022-01-13 10:20:00,62.2,62.59,62.15,62.51,740771.0,60.298,60.6761,60.2495,60.5985,740771.0
2022-01-13 10:30:00,62.51,62.59,62.25,62.44,453198.0,60.5985,60.6761,60.3465,60.5306,453198.0
2022-01-13 10:40:00,62.44,62.99,62.41,62.87,919906.0,60.5306,61.0638,60.5016,60.9475,919906.0
2022-01-13 10:50:00,62.85,62.87,62.51,62.83,520105.0,60.9281,60.9475,60.5985,60.9087,520105.0
2022-01-13 11:00:00,62.82,62.9,62.7,62.9,351471.0,60.899,60.9766,60.7827,60.9766,351471.0
2022-01-13 11:10:00,62.9,62.9,62.65,62.71,332816.0,60.9766,60.9766,60.7342,60.7924,332816.0
2022-01-13 11:20:00,62.72,62.97,62.63,62.85,762362.0,60.8021,61.0444,60.7148,60.9281,762362.0
2022-01-13 11:30:00,62.85,62.93,62.75,62.87,348299.0,60.9281,61.0057,60.8312,60.9475,348299.0
2022-01-13 11:40:00,62.87,63.24,62.87,63.11,799716.0,60.9475,61.3062,60.9475,61.1802,799716.0
2022-01-13 11:50:00,63.11,63.38,63.08,63.31,448390.0,61.1802,61.4419,61.1511,61.374,448390.0
2022-01-13 12:00:00,63.3,63.3,62.83,63.11,405429.0,61.3643,61.3643,60.9087,61.1802,405429.0
2022-01-13 12:10:00,63.1,63.19,62.64,62.71,326508.0,61.1705,61.2577,60.7245,60.7924,326508.0
2022-01-13 12:20:00,62.7,62.78,62.47,62.73,338988.0,60.7827,60.8602,60.5597,60.8118,338988.0
2022-01-13 12:30:00,62.72,62.93,62.51,62.86,311780.0,60.8021,61.0057,60.5985,60.9378,311780.0
2022-01-13 12:40:00,62.86,62.87,62.47,62.57,226664.0,60.9378,60.9475,60.5597,60.6567,226664.0
2022-01-13 12:50:00,62.56,62.61,62.37,62.55,200039.0,60.647,60.6954,60.4628,60.6373,200039.0
2022-01-13 13:00:00,62.55,62.7,62.45,62.69,163441.0,60.6373,60.7827,60.5403,60.773,163441.0
2022-01-13 13:10:00,62.69,62.73,62.59,62.62,169305.0,60.773,60.8118,60.6761,60.7051,169305.0
2022-01-13 13:20:00,62.62,62.74,62.58,62.66,128954.0,60.7051,60.8215,60.6664,60.7439,128954.0
2022-01-13 13:30:00,62.65,62.69,62.53,62.61,94752.0,60.7342,60.773,60.6179,60.6954,94752.0
2022-01-13 13:40:00,62.6,62.68,62.57,62.65,95621.0,60.6858,60.7633,60.6567,60.7342,95621.0
2022-01-13 13:50:00,62.64,62.84,62.6,62.81,135761.0,60.7245,60.9184,60.6858,60.8893,135761.0
2022-01-13 14:00:00,62.81,62.93,62.77,62.82,177502.0,60.8893,61.0057,60.8506,60.899,177502.0
2022-01-13 14:10:00,62.83,62.85,62.61,62.64,155786.0,60.9087,60.9281,60.6954,60.7245,155786.0
2022-01-13 14:20:00,62.64,62.72,62.56,62.58,133673.0,60.7245,60.8021,60.647,60.6664,133673.0
2022-01-13 14:30:00,62.57,62.57,62.27,62.29,244728.0,60.6567,60.6567,60.3658,60.3852,244728.0
2022-01-13 14:40:00,62.3,62.4,62.17,62.18,238700.0,60.3949,60.4919,60.2689,60.2786,238700.0
2022-01-13 14:50:00,62.18,62.38,62.16,62.32,135323.0,60.2786,60.4725,60.2592,60.4143,135323.0
2022-01-13 15:00:00,62.32,62.32,62.06,62.07,222087.0,60.4143,60.4143,60.1623,60.172,222087.0
2022-01-13 15:10:00,62.08,62.14,61.95,62.07,258157.0,60.1817,60.2398,60.0556,60.172,258157.0
2022-01-13 15:20:00,62.08,62.16,61.97,62.1,200898.0,60.1817,60.2592,60.075,60.201,200898.0
2022-01-13 15:30:00,62.09,62.14,61.82,61.84,266985.0,60.1913,60.2398,59.9296,59.949,266985.0
2022-01-13 15:40:00,61.85,61.93,61.74,61.75,397161.0,59.9587,60.0362,59.852,59.8617,397161.0
2022-01-13 15:50:00,61.75,61.91,61.63,61.79,1037173.0,59.8617,60.0169,59.7454,59.9005,1037173.0
2022-01-14 09:30:00,61.1,61.47,60.42,61.26,830732.0,59.2316,59.5903,58.5724,59.3867,830732.0
2022-01-14 09:40:00,61.27,61.45,60.86,61.19,414967.0,59.3964,59.5709,58.999,59.3189,414967.0
2022-01-14 09:50:00,61.17,61.66,61.1,61.46,370695.0,59.2995,59.7745,59.2316,59.5806,370695.0
2022-01-14 10:00:00,61.48,61.74,61.3,61.61,223157.0,59.6,59.852,59.4255,59.726,223157.0
2022-01-14 10:10:00,61.58,61.74,61.44,61.74,346628.0,59.6969,59.852,59.5612,59.852,346628.0
2022-01-14 10:20:00,61.74,61.77,61.19,61.31,595059.0,59.852,59.8811,59.3189,59.4352,595059.0
2022-01-14 10:30:00,61.33,61.42,61.1,61.21,169376.0,59.4546,59.5418,59.2316,59.3383,169376.0
2022-01-14 10:40:00,61.22,61.35,61.06,61.33,192170.0,59.348,59.474,59.1928,59.4546,192170.0
2022-01-14 10:50:00,61.34,61.61,61.21,61.61,173227.0,59.4643,59.726,59.3383,59.726,173227.0
2022-01-14 11:00:00,61.61,61.73,61.39,61.44,199426.0,59.726,59.8424,59.5128,59.5612,199426.0
2022-01-14 11:10:00,61.44,61.46,61.09,61.11,328624.0,59.5612,59.5806,59.2219,59.2413,328624.0
2022-01-14 11:20:00,61.1,61.27,61.06,61.12,254176.0,59.2316,59.3964,59.1928,59.251,254176.0
2022-01-14 11:30:00,61.13,61.31,61.02,61.04,271739.0,59.2607,59.4352,59.1541,59.1735,271739.0
2022-01-14 11:40:00,61.05,61.31,61.03,61.16,171822.0,59.1831,59.4352,59.1638,59.2898,171822.0
2022-01-14 11:50:00,61.16,61.19,60.88,60.98,569998.0,59.2898,59.3189,59.0183,59.1153,569998.0
2022-01-14 12:00:00,60.98,60.98,60.71,60.82,334698.0,59.1153,59.1153,58.8535,58.9602,334698.0
2022-01-14 12:10:00,60.81,60.88,60.74,60.79,129457.0,58.9505,59.0183,58.8826,58.9311,129457.0
2022-01-14 12:20:00,60.79,60.79,60.63,60.72,291038.0,58.9311,58.9311,58.776,58.8632,291038.0
2022-01-14 12:30:00,60.72,60.77,60.58,60.61,216022.0,58.8632,58.9117,58.7275,58.7566,216022.0
2022-01-14 12:40:00,60.6,60.61,60.23,60.28,283852.0,58.7469,58.7566,58.3882,58.4367,283852.0
2022-01-14 12:50:00,60.27,60.35,60.24,60.28,185628.0,58.427,58.5046,58.3979,58.4367,185628.0
2022-01-14 13:00:00,60.27,60.36,60.25,60.27,247892.0,58.427,58.5142,58.4076,58.427,247892.0
2022-01-14 13:10:00,60.26,60.26,60.11,60.15,379016.0,58.4173,58.4173,58.2719,58.3107,379016.0
2022-01-14 13:20:00,60.14,60.21,59.99,60.2,285902.0,58.301,58.3688,58.1556,58.3591,285902.0
2022-01-14 13:30:00,60.19,60.35,60.18,60.31,161026.0,58.3494,58.5046,58.3398,58.4658,161026.0
2022-01-14 13:40:00,60.3,60.5,60.29,60.43,156840.0,58.4561,58.65,58.4464,58.5821,156840.0
2022-01-14 13:50:00,60.42,60.62,60.39,60.58,199686.0,58.5724,58.7663,58.5433,58.7275,199686.0
2022-01-14 14:00:00,60.57,60.64,60.52,60.6,220528.0,58.7178,58.7857,58.6694,58.7469,220528.0
2022-01-14 14:10:00,60.6,60.67,60.51,60.66,174782.0,58.7469,58.8148,58.6597,58.8051,174782.0
2022-01-14 14:20:00,60.66,60.73,60.59,60.62,200483.0,58.8051,58.8729,58.7372,58.7663,200483.0
2022-01-14 14:30:00,60.61,60.8,60.58,60.75,228368.0,58.7566,58.9408,58.7275,58.8923,228368.0
2022-01-14 14:40:00,60.74,60.86,60.66,60.81,146263.0,58.8826,58.999,58.8051,58.9505,146263.0
2022-01-14 14:50:00,60.8,60.96,60.77,60.77,208626.0,58.9408,59.0959,58.9117,58.9117,208626.0
2022-01-14 15:00:00,60.77,60.88,60.73,60.75,176765.0,58.9117,59.0183,58.8729,58.8923,176765.0
2022-01-14 15:10:00,60.74,60.98,60.7,60.92,142812.0,58.8826,59.1153,58.8439,59.0571,142812.0
2022-01-14 15:20:00,60.92,61.02,60.89,60.9,197803.0,59.0571,59.1541,59.028,59.0377,197803.0
2022-01-14 15:30:00,60.91,61.05,60.9,61.01,244450.0,59.0474,59.1831,59.0377,59.1444,244450.0
2022-01-14 15:40:00,61.01,61.14,60.97,61.08,343699.0,59.1444,59.2704,59.1056,59.2122,343699.0
2022-01-14 15:50:00,61.09,61.25,60.98,61.1,743531.0,59.2219,59.377,59.1153,59.2316,743531.0
2022-01-18 09:30:00,60.13,60.35,59.16,59.18,923103.0,58.2913,58.5046,57.3509,57.3703,923103.0
2022-01-18 09:40:00,59.19,59.3,58.84,59.21,1117441.0,57.38,57.4867,57.0407,57.3994,1117441.0
2022-01-18 09:50:00,59.2,59.43,58.82,58.92,649283.0,57.3897,57.6127,57.0213,57.1183,649283.0
2022-01-18 10:00:00,58.91,59.0,58.65,58.88,714730.0,57.1086,57.1958,56.8565,57.0795,714730.0
2022-01-18 10:10:00,58.87,59.39,58.81,59.0,766847.0,57.0698,57.5739,57.0116,57.1958,766847.0
2022-01-18 10:20:00,58.99,59.05,58.85,59.01,347520.0,57.1861,57.2443,57.0504,57.2055,347520.0
2022-01-18 10:30:00,58.99,59.0,58.8,58.93,412807.0,57.1861,57.1958,57.002,57.128,412807.0
2022-01-18 10:40:00,58.92,59.15,58.84,59.0,329344.0,57.1183,57.3412,57.0407,57.1958,329344.0
2022-01-18 10:50:00,58.98,59.03,58.77,58.99,270972.0,57.1764,57.2249,56.9729,57.1861,270972.0
2022-01-18 11:00:00,58.99,59.23,58.89,59.16,365625.0,57.1861,57.4188,57.0892,57.3509,365625.0
2022-01-18 11:10:00,59.16,59.26,58.96,59.2,411990.0,57.3509,57.4479,57.1571,57.3897,411990.0
2022-01-18 11:20:00,59.19,59.19,58.86,58.87,215068.0,57.38,57.38,57.0601,57.0698,215068.0
2022-01-18 11:30:00,58.87,59.09,58.73,59.08,361393.0,57.0698,57.2831,56.9341,57.2734,361393.0
2022-01-18 11:40:00,59.07,59.13,58.97,59.1,274371.0,57.2637,57.3219,57.1668,57.2928,274371.0
2022-01-18 11:50:00,59.1,59.23,59.02,59.04,213719.0,57.2928,57.4188,57.2152,57.2346,213719.0
2022-01-18 12:00:00,59.03,59.06,58.73,58.9,257965.0,57.2249,57.254,56.9341,57.0989,257965.0
2022-01-18 12:10:00,58.91,58.99,58.75,58.98,311774.0,57.1086,57.1861,56.9535,57.1764,311774.0
2022-01-18 12:20:00,58.98,59.1,58.72,58.85,229599.0,57.1764,57.2928,56.9244,57.0504,229599.0
2022-01-18 12:30:00,58.84,58.97,58.73,58.83,179361.0,57.0407,57.1668,56.9341,57.031,179361.0
2022-01-18 12:40:00,58.83,58.89,58.76,58.78,208204.0,57.031,57.0892,56.9632,56.9826,208204.0
2022-01-18 12:50:00,58.78,59.08,58.76,58.79,349921.0,56.9826,57.2734,56.9632,56.9923,349921.0
2022-01-18 13:00:00,58.78,58.81,58.7,58.76,266364.0,56.9826,57.0116,56.905,56.9632,266364.0
2022-01-18 13:10:00,58.76,58.91,58.73,58.86,249158.0,56.9632,57.1086,56.9341,57.0601,249158.0
2022-01-18 13:20:00,58.86,58.87,58.54,58.58,236403.0,57.0601,57.0698,56.7499,56.7887,236403.0
2022-01-18 13:30:00,58.58,58.85,58.56,58.85,243403.0,56.7887,57.0504,56.7693,57.0504,243403.0
2022-01-18 13:40:00,58.85,58.94,58.79,58.92,173763.0,57.0504,57.1377,56.9923,57.1183,173763.0
2022-01-18 13:50:00,58.92,59.03,58.85,58.97,160814.0,57.1183,57.2249,57.0504,57.1668,160814.0
2022-01-18 14:00:00,58.97,59.06,58.94,59.0,144357.0,57.1668,57.254,57.1377,57.1958,144357.0
2022-01-18 14:10:00,59.01,59.08,58.96,59.07,125657.0,57.2055,57.2734,57.1571,57.2637,125657.0
2022-01-18 14:20:00,59.07,59.08,58.92,59.01,92218.0,57.2637,57.2734,57.1183,57.2055,92218.0
2022-01-18 14:30:00,59.01,59.28,58.99,59.26,156599.0,57.2055,57.4673,57.1861,57.4479,156599.0
2022-01-18 14:40:00,59.26,59.38,59.19,59.38,144910.0,57.4479,57.5642,57.38,57.5642,144910.0
2022-01-18 14:50:00,59.37,59.43,59.3,59.32,201162.0,57.5545,57.6127,57.4867,57.5061,201162.0
2022-01-18 15:00:00,59.32,59.33,59.17,59.23,166465.0,57.5061,57.5157,57.3606,57.4188,166465.0
2022-01-18 15:10:00,59.22,59.28,59.04,59.15,199829.0,57.4091,57.4673,57.2346,57.3412,199829.0
2022-01-18 15:20:00,59.14,59.17,58.97,59.03,233044.0,57.3316,57.3606,57.1668,57.2249,233044.0
2022-01-18 15:30:00,59.03,59.06,58.86,58.94,606118.0,57.2249,57.254,57.0601,57.1377,606118.0
2022-01-18 15:40:00,58.95,58.96,58.81,58.87,437892.0,57.1474,57.1571,57.0116,57.0698,437892.0
2022-01-18 15:50:00,58.89,58.95,58.69,58.79,1324097.0,57.0892,57.1474,56.8953,56.9923,1324097.0
2022-01-19 09:30:00,59.31,59.84,59.13,59.15,880066.0,57.4964,58.0102,57.3219,57.3412,880066.0
2022-01-19 09:40:00,59.13,59.13,58.28,58.32,675200.0,57.3219,57.3219,56.4979,56.5366,675200.0
2022-01-19 09:50:00,58.31,58.71,58.17,58.43,619067.0,56.5269,56.9147,56.3912,56.6433,619067.0
2022-01-19 10:00:00,58.45,58.48,58.08,58.17,477103.0,56.6627,56.6917,56.304,56.3912,477103.0
2022-01-19 10:10:00,58.17,58.29,58.04,58.14,351355.0,56.3912,56.5075,56.2652,56.3621,351355.0
2022-01-19 10:20:00,58.15,58.24,57.87,57.99,473776.0,56.3718,56.4591,56.1004,56.2167,473776.0
2022-01-19 10:30:00,57.99,58.05,57.5,57.75,587469.0,56.2167,56.2749,55.7417,55.9841,587469.0
2022-01-19 10:40:00,57.75,57.89,57.6,57.64,395302.0,55.9841,56.1198,55.8386,55.8774,395302.0
2022-01-19 10:50:00,57.65,57.99,57.64,57.88,537830.0,55.8871,56.2167,55.8774,56.1101,537830.0
2022-01-19 11:00:00,57.85,57.98,57.58,57.72,421972.0,56.081,56.207,55.8193,55.955,421972.0
2022-01-19 11:10:00,57.72,57.76,57.38,57.42,350886.0,55.955,55.9938,55.6254,55.6642,350886.0
2022-01-19 11:20:00,57.42,57.45,57.15,57.31,525540.0,55.6642,55.6932,55.4024,55.5575,525540.0
2022-01-19 11:30:00,57.32,57.5,57.15,57.27,223418.0,55.5672,55.7417,55.4024,55.5187,223418.0
2022-01-19 11:40:00,57.27,57.46,57.15,57.34,254636.0,55.5187,55.7029,55.4024,55.5866,254636.0
2022-01-19 11:50:00,57.33,57.6,57.3,57.59,220742.0,55.5769,55.8386,55.5478,55.829,220742.0
2022-01-19 12:00:00,57.6,57.77,57.58,57.67,247317.0,55.8386,56.0034,55.8193,55.9065,247317.0
2022-01-19 12:10:00,57.66,57.77,57.54,57.55,158528.0,55.8968,56.0034,55.7805,55.7902,158528.0
2022-01-19 12:20:00,57.55,57.64,57.45,57.54,200789.0,55.7902,55.8774,55.6932,55.7805,200789.0
2022-01-19 12:30:00,57.55,57.56,57.24,57.29,243625.0,55.7902,55.7999,55.4897,55.5381,243625.0
2022-01-19 12:40:00,57.29,57.57,57.23,57.54,157856.0,55.5381,55.8096,55.48,55.7805,157856.0
2022-01-19 12:50:00,57.53,57.57,57.34,57.48,202460.0,55.7708,55.8096,55.5866,55.7223,202460.0
2022-01-19 13:00:00,57.47,57.47,57.27,57.35,173716.0,55.7126,55.7126,55.5187,55.5963,173716.0
2022-01-19 13:10:00,57.35,57.38,57.18,57.34,213985.0,55.5963,55.6254,55.4315,55.5866,213985.0
2022-01-19 13:20:00,57.33,57.34,57.08,57.09,241756.0,55.5769,55.5866,55.3345,55.3442,241756.0
2022-01-19 13:30:00,57.09,57.34,57.04,57.29,244090.0,55.3442,55.5866,55.2958,55.5381,244090.0
2022-01-19 13:40:00,57.29,57.41,57.26,57.27,247394.0,55.5381,55.6545,55.509,55.5187,247394.0
2022-01-19 13:50:00,57.26,57.34,57.16,57.22,302055.0,55.509,55.5866,55.4121,55.4703,302055.0
2022-01-19 14:00:00,57.21,57.41,57.13,57.26,513181.0,55.4606,55.6545,55.383,55.509,513181.0
2022-01-19 14:10:00,57.27,57.27,56.91,56.98,439715.0,55.5187,55.5187,55.1697,55.2376,439715.0
2022-01-19 14:20:00,56.98,56.98,56.87,56.89,288239.0,55.2376,55.2376,55.131,55.1504,288239.0
2022-01-19 14:30:00,56.89,56.97,56.79,56.9,345030.0,55.1504,55.2279,55.0534,55.1601,345030.0
2022-01-19 14:40:00,56.9,57.05,56.89,56.93,215850.0,55.1601,55.3055,55.1504,55.1891,215850.0
2022-01-19 14:50:00,56.93,57.1,56.93,56.97,233837.0,55.1891,55.3539,55.1891,55.2279,233837.0
2022-01-19 15:00:00,56.98,57.03,56.82,56.9,302199.0,55.2376,55.2861,55.0825,55.1601,302199.0
2022-01-19 15:10:00,56.89,57.04,56.85,56.89,221026.0,55.1504,55.2958,55.1116,55.1504,221026.0
2022-01-19 15:20:00,56.88,57.0,56.75,56.77,314442.0,55.1407,55.257,55.0146,55.034,314442.0
2022-01-19 15:30:00,56.78,56.82,56.64,56.68,450518.0,55.0437,55.0825,54.908,54.9468,450518.0
2022-01-19 15:40:00,56.67,56.77,56.59,56.59,670376.0,54.9371,55.034,54.8595,54.8595,670376.0
2022-01-19 15:50:00,56.59,56.59,56.12,56.25,2122644.0,54.8595,54.8595,54.4039,54.5299,2122644.0
2022-01-20 09:30:00,56.05,56.15,55.28,55.52,1195729.0,54.336,54.433,53.5896,53.8223,1195729.0
2022-01-20 09:40:00,55.53,56.15,55.35,56.08,717864.0,53.8319,54.433,53.6574,54.3651,717864.0
2022-01-20 09:50:00,56.07,57.08,55.9,56.85,1069884.0,54.3554,55.3345,54.1906,55.1116,1069884.0
2022-01-20 10:00:00,56.87,56.87,56.4,56.43,733965.0,55.131,55.131,54.6753,54.7044,733965.0
2022-01-20 10:10:00,56.44,56.93,56.44,56.5,469514.0,54.7141,55.1891,54.7141,54.7723,469514.0
2022-01-20 10:20:00,56.48,56.75,56.48,56.62,322471.0,54.7529,55.0146,54.7529,54.8886,322471.0
2022-01-20 10:30:00,56.63,57.13,56.63,57.04,717646.0,54.8983,55.383,54.8983,55.2958,717646.0
2022-01-20 10:40:00,57.04,57.24,56.97,57.19,283607.0,55.2958,55.4897,55.2279,55.4412,283607.0
2022-01-20 10:50:00,57.18,57.33,57.12,57.25,293087.0,55.4315,55.5769,55.3733,55.4993,293087.0
2022-01-20 11:00:00,57.24,57.24,57.01,57.07,219150.0,55.4897,55.4897,55.2667,55.3249,219150.0
2022-01-20 11:10:00,57.06,57.1,56.88,56.97,217159.0,55.3152,55.3539,55.1407,55.2279,217159.0
2022-01-20 11:20:00,56.97,57.08,56.86,56.99,224590.0,55.2279,55.3345,55.1213,55.2473,224590.0
2022-01-20 11:30:00,56.98,57.15,56.94,57.04,188393.0,55.2376,55.4024,55.1988,55.2958,188393.0
2022-01-20 11:40:00,57.03,57.06,56.63,56.85,260741.0,55.2861,55.3152,54.8983,55.1116,260741.0
2022-01-20 11:50:00,56.86,56.96,56.8,56.84,111670.0,55.1213,55.2182,55.0631,55.1019,111670.0
2022-01-20 12:00:00,56.85,56.88,56.64,56.66,215310.0,55.1116,55.1407,54.908,54.9274,215310.0
2022-01-20 12:10:00,56.66,56.73,56.54,56.55,190185.0,54.9274,54.9953,54.8111,54.8208,190185.0
2022-01-20 12:20:00,56.55,56.76,56.48,56.68,264299.0,54.8208,55.0243,54.7529,54.9468,264299.0
2022-01-20 12:30:00,56.68,56.81,56.59,56.6,170255.0,54.9468,55.0728,54.8595,54.8692,170255.0
2022-01-20 12:40:00,56.6,56.68,56.56,56.65,110169.0,54.8692,54.9468,54.8304,54.9177,110169.0
2022-01-20 12:50:00,56.64,56.64,56.41,56.46,183414.0,54.908,54.908,54.685,54.7335,183414.0
2022-01-20 13:00:00,56.46,56.51,56.28,56.29,220918.0,54.7335,54.782,54.559,54.5687,220918.0
2022-01-20 13:10:00,56.3,56.37,56.21,56.33,219870.0,54.5784,54.6463,54.4912,54.6075,219870.0
2022-01-20 13:20:00,56.34,56.41,56.24,56.25,173134.0,54.6172,54.685,54.5202,54.5299,173134.0
2022-01-20 13:30:00,56.25,56.31,56.12,56.26,290207.0,54.5299,54.5881,54.4039,54.5396,290207.0
2022-01-20 13:40:00,56.26,56.33,56.11,56.28,262697.0,54.5396,54.6075,54.3942,54.559,262697.0
2022-01-20 13:50:00,56.28,56.39,56.27,56.35,158245.0,54.559,54.6656,54.5493,54.6269,158245.0
2022-01-20 14:00:00,56.35,56.63,56.34,56.51,216033.0,54.6269,54.8983,54.6172,54.782,216033.0
2022-01-20 14:10:00,56.52,56.56,56.2,56.29,249102.0,54.7917,54.8304,54.4815,54.5687,249102.0
2022-01-20 14:20:00,56.28,56.33,56.07,56.08,182885.0,54.559,54.6075,54.3554,54.3651,182885.0
2022-01-20 14:30:00,56.08,56.11,55.99,56.04,265277.0,54.3651,54.3942,54.2779,54.3264,265277.0
2022-01-20 14:40:00,56.03,56.03,55.88,55.98,217746.0,54.3167,54.3167,54.1712,54.2682,217746.0
2022-01-20 14:50:00,55.97,56.05,55.88,55.92,197457.0,54.2585,54.336,54.1712,54.21,197457.0
2022-01-20 15:00:00,55.92,56.04,55.6,55.68,400776.0,54.21,54.3264,53.8998,53.9774,400776.0
2022-01-20 15:10:00,55.68,55.73,55.54,55.63,302797.0,53.9774,54.0258,53.8416,53.9289,302797.0
2022-01-20 15:20:00,55.64,55.65,55.38,55.45,371130.0,53.9386,53.9483,53.6865,53.7544,371130.0
2022-01-20 15:30:00,55.45,55.47,55.26,55.35,582846.0,53.7544,53.7738,53.5702,53.6574,582846.0
2022-01-20 15:40:00,55.35,55.36,54.81,54.82,1078678.0,53.6574,53.6671,53.134,53.1437,1078678.0
2022-01-20 15:50:00,54.82,54.89,54.41,54.64,2467168.0,53.1437,53.2115,52.7462,52.9692,2467168.0
2022-01-21 09:30:00,54.52,54.52,53.84,53.89,1056706.0,52.8528,52.8528,52.1936,52.2421,1056706.0
2022-01-21 09:40:00,53.88,54.18,53.58,53.78,976951.0,52.2324,52.5232,51.9416,52.1355,976951.0
2022-01-21 09:50:00,53.79,53.9,53.32,53.58,798406.0,52.1452,52.2518,51.6895,51.9416,798406.0
2022-01-21 10:00:00,53.58,53.8,53.28,53.34,699430.0,51.9416,52.1548,51.6507,51.7089,699430.0
2022-01-21 10:10:00,53.33,53.41,53.02,53.03,764381.0,51.6992,51.7768,51.3987,51.4084,764381.0
2022-01-21 10:20:00,53.03,53.49,52.68,53.38,1003993.0,51.4084,51.8543,51.0691,51.7477,1003993.0
2022-01-21 10:30:00,53.37,53.99,53.35,53.71,896334.0,51.738,52.339,51.7186,52.0676,896334.0
2022-01-21 10:40:00,53.71,54.19,53.52,54.15,561811.0,52.0676,52.5329,51.8834,52.4941,561811.0
2022-01-21 10:50:00,54.15,54.32,53.92,54.02,569119.0,52.4941,52.6589,52.2712,52.3681,569119.0
2022-01-21 11:00:00,54.04,54.37,53.82,54.36,469959.0,52.3875,52.7074,52.1742,52.6977,469959.0
2022-01-21 11:10:00,54.36,54.42,54.14,54.36,468551.0,52.6977,52.7559,52.4845,52.6977,468551.0
2022-01-21 11:20:00,54.37,54.7,54.35,54.6,524729.0,52.7074,53.0273,52.688,52.9304,524729.0
2022-01-21 11:30:00,54.59,54.63,54.21,54.25,421926.0,52.9207,52.9595,52.5523,52.5911,421926.0
2022-01-21 11:40:00,54.26,54.34,54.03,54.18,233151.0,52.6008,52.6783,52.3778,52.5232,233151.0
2022-01-21 11:50:00,54.18,54.24,53.96,54.14,322620.0,52.5232,52.5814,52.31,52.4845,322620.0
2022-01-21 12:00:00,54.15,54.2,53.95,54.04,382184.0,52.4941,52.5426,52.3003,52.3875,382184.0
2022-01-21 12:10:00,54.05,54.09,53.79,53.84,400934.0,52.3972,52.436,52.1452,52.1936,400934.0
2022-01-21 12:20:00,53.84,54.12,53.79,54.03,217937.0,52.1936,52.4651,52.1452,52.3778,217937.0
2022-01-21 12:30:00,54.02,54.12,53.82,53.98,208615.0,52.3681,52.4651,52.1742,52.3293,208615.0
2022-01-21 12:40:00,53.96,54.06,53.82,53.84,287096.0,52.31,52.4069,52.1742,52.1936,287096.0
2022-01-21 12:50:00,53.84,54.27,53.81,54.22,267642.0,52.1936,52.6105,52.1645,52.562,267642.0
2022-01-21 13:00:00,54.21,54.34,54.02,54.03,251756.0,52.5523,52.6783,52.3681,52.3778,251756.0
2022-01-21 13:10:00,54.04,54.21,53.89,53.92,336762.0,52.3875,52.5523,52.2421,52.2712,336762.0
2022-01-21 13:20:00,53.91,53.96,53.76,53.9,210247.0,52.2615,52.31,52.1161,52.2518,210247.0
2022-01-21 13:30:00,53.89,54.05,53.87,53.99,417602.0,52.2421,52.3972,52.2227,52.339,417602.0
2022-01-21 13:40:00,53.99,54.07,53.68,53.91,248123.0,52.339,52.4166,52.0385,52.2615,248123.0
2022-01-21 13:50:00,53.9,54.0,53.78,53.84,257659.0,52.2518,52.3487,52.1355,52.1936,257659.0
2022-01-21 14:00:00,53.84,54.0,53.79,53.88,268559.0,52.1936,52.3487,52.1452,52.2324,268559.0
2022-01-21 14:10:00,53.88,53.97,53.78,53.79,196968.0,52.2324,52.3196,52.1355,52.1452,196968.0
2022-01-21 14:20:00,53.79,53.88,53.59,53.6,225946.0,52.1452,52.2324,51.9513,51.961,225946.0
2022-01-21 14:30:00,53.61,53.73,53.52,53.66,259812.0,51.9707,52.087,51.8834,52.0191,259812.0
2022-01-21 14:40:00,53.67,53.75,53.56,53.63,237509.0,52.0288,52.1064,51.9222,51.99,237509.0
2022-01-21 14:50:00,53.63,53.64,53.29,53.35,398985.0,51.99,51.9997,51.6604,51.7186,398985.0
2022-01-21 15:00:00,53.35,53.51,53.02,53.14,405350.0,51.7186,51.8737,51.3987,51.515,405350.0
2022-01-21 15:10:00,53.14,53.35,53.04,53.25,340725.0,51.515,51.7186,51.4181,51.6217,340725.0
2022-01-21 15:20:00,53.24,53.34,53.03,53.08,409687.0,51.612,51.7089,51.4084,51.4569,409687.0
2022-01-21 15:30:00,53.08,53.45,53.07,53.44,485866.0,51.4569,51.8156,51.4472,51.8059,485866.0
2022-01-21 15:40:00,53.43,53.66,53.41,53.54,1086768.0,51.7962,52.0191,51.7768,51.9028,1086768.0
2022-01-21 15:50:00,53.53,53.54,53.2,53.27,1333169.0,51.8931,51.9028,51.5732,51.6411,1333169.0
2022-01-24 09:30:00,51.4,51.7,50.99,51.7,1825547.0,49.8282,50.1191,49.4308,50.1191,1825547.0
2022-01-24 09:40:00,51.7,51.7,50.5,50.57,1210830.0,50.1191,50.1191,48.9558,49.0236,1210830.0
2022-01-24 09:50:00,50.55,50.76,50.37,50.58,1305236.0,49.0042,49.2078,48.8297,49.0333,1305236.0
2022-01-24 10:00:00,50.56,50.78,50.07,50.12,1070110.0,49.0139,49.2272,48.5389,48.5874,1070110.0
2022-01-24 10:10:00,50.11,50.43,49.95,50.01,1041414.0,48.5777,48.8879,48.4226,48.4807,1041414.0
2022-01-24 10:20:00,50.01,50.87,49.97,50.59,1185665.0,48.4807,49.3144,48.442,49.043,1185665.0
2022-01-24 10:30:00,50.58,51.14,50.55,51.04,676019.0,49.0333,49.5762,49.0042,49.4792,676019.0
2022-01-24 10:40:00,51.04,51.28,50.73,50.84,509187.0,49.4792,49.7119,49.1787,49.2854,509187.0
2022-01-24 10:50:00,50.83,51.1,50.63,50.7,414216.0,49.2757,49.5374,49.0818,49.1496,414216.0
2022-01-24 11:00:00,50.69,50.79,50.47,50.58,383021.0,49.1399,49.2369,48.9267,49.0333,383021.0
2022-01-24 11:10:00,50.56,50.66,50.33,50.46,425009.0,49.0139,49.1109,48.791,48.917,425009.0
2022-01-24 11:20:00,50.46,50.9,50.4,50.9,403508.0,48.917,49.3435,48.8588,49.3435,403508.0
2022-01-24 11:30:00,50.91,51.02,50.47,50.56,468756.0,49.3532,49.4599,48.9267,49.0139,468756.0
2022-01-24 11:40:00,50.55,50.59,49.9,49.93,719571.0,49.0042,49.043,48.3741,48.4032,719571.0
2022-01-24 11:50:00,49.94,50.37,49.93,50.09,610854.0,48.4129,48.8297,48.4032,48.5583,610854.0
2022-01-24 12:00:00,50.09,50.09,49.7,49.75,454960.0,48.5583,48.5583,48.1802,48.2287,454960.0
2022-01-24 12:10:00,49.76,49.87,49.5,49.73,647388.0,48.2384,48.345,47.9863,48.2093,647388.0
2022-01-24 12:20:00,49.73,49.93,49.44,49.68,751068.0,48.2093,48.4032,47.9282,48.1608,751068.0
2022-01-24 12:30:00,49.65,49.75,49.36,49.51,686694.0,48.1318,48.2287,47.8506,47.996,686694.0
2022-01-24 12:40:00,49.49,49.98,49.38,49.91,593031.0,47.9766,48.4517,47.87,48.3838,593031.0
2022-01-24 12:50:00,49.9,50.37,49.8,50.37,679551.0,48.3741,48.8297,48.2772,48.8297,679551.0
2022-01-24 13:00:00,50.36,50.92,50.27,50.78,487776.0,48.82,49.3629,48.7328,49.2272,487776.0
2022-01-24 13:10:00,50.76,51.08,50.67,50.93,435337.0,49.2078,49.518,49.1206,49.3726,435337.0
2022-01-24 13:20:00,50.92,51.01,50.53,50.61,332407.0,49.3629,49.4502,48.9848,49.0624,332407.0
2022-01-24 13:30:00,50.6,50.97,50.57,50.87,505493.0,49.0527,49.4114,49.0236,49.3144,505493.0
2022-01-24 13:40:00,50.87,51.44,50.69,51.44,480926.0,49.3144,49.867,49.1399,49.867,480926.0
2022-01-24 13:50:00,51.43,51.48,51.22,51.45,438216.0,49.8573,49.9058,49.6537,49.8767,438216.0
2022-01-24 14:00:00,51.44,51.74,51.41,51.62,466056.0,49.867,50.1578,49.8379,50.0415,466056.0
2022-01-24 14:10:00,51.61,51.7,51.17,51.26,514458.0,50.0318,50.1191,49.6053,49.6925,514458.0
2022-01-24 14:20:00,51.25,51.41,51.07,51.21,274160.0,49.6828,49.8379,49.5083,49.644,274160.0
2022-01-24 14:30:00,51.21,51.39,50.96,51.06,320340.0,49.644,49.8185,49.4017,49.4986,320340.0
2022-01-24 14:40:00,51.06,51.26,50.95,51.21,325736.0,49.4986,49.6925,49.392,49.644,325736.0
2022-01-24 14:50:00,51.2,51.49,51.11,51.44,298113.0,49.6344,49.9155,49.5471,49.867,298113.0
2022-01-24 15:00:00,51.45,51.67,51.34,51.48,389205.0,49.8767,50.09,49.7701,49.9058,389205.0
2022-01-24 15:10:00,51.48,52.03,51.47,51.63,479938.0,49.9058,50.439,49.8961,50.0512,479938.0
2022-01-24 15:20:00,51.63,51.87,51.57,51.64,592633.0,50.0512,50.2839,49.993,50.0609,592633.0
2022-01-24 15:30:00,51.63,52.17,51.46,52.14,881244.0,50.0512,50.5747,49.8864,50.5456,881244.0
2022-01-24 15:40:00,52.13,52.31,51.83,52.28,839326.0,50.5359,50.7104,50.2451,50.6813,839326.0
2022-01-24 15:50:00,52.28,52.66,52.27,52.64,1460055.0,50.6813,51.0497,50.6716,51.0303,1460055.0
2022-01-25 09:30:00,51.6,51.77,50.94,51.5,1143855.0,50.0221,50.1869,49.3823,49.9252,1143855.0
2022-01-25 09:40:00,51.48,51.65,50.95,51.05,702240.0,49.9058,50.0706,49.392,49.4889,702240.0
2022-01-25 09:50:00,51.04,51.38,50.82,51.29,562211.0,49.4792,49.8088,49.266,49.7216,562211.0
2022-01-25 10:00:00,51.28,51.38,50.94,51.18,454906.0,49.7119,49.8088,49.3823,49.615,454906.0
2022-01-25 10:10:00,51.17,51.65,51.0,51.49,581587.0,49.6053,50.0706,49.4405,49.9155,581587.0
2022-01-25 10:20:00,51.49,51.69,51.28,51.68,417830.0,49.9155,50.1094,49.7119,50.0997,417830.0
2022-01-25 10:30:00,51.68,51.7,51.38,51.6,318449.0,50.0997,50.1191,49.8088,50.0221,318449.0
2022-01-25 10:40:00,51.6,51.88,51.43,51.76,303937.0,50.0221,50.2936,49.8573,50.1772,303937.0
2022-01-25 10:50:00,51.76,51.86,51.54,51.56,442101.0,50.1772,50.2742,49.964,49.9833,442101.0
2022-01-25 11:00:00,51.56,51.89,51.51,51.61,373041.0,49.9833,50.3033,49.9349,50.0318,373041.0
2022-01-25 11:10:00,51.61,52.0,51.54,52.0,232361.0,50.0318,50.4099,49.964,50.4099,232361.0
2022-01-25 11:20:00,51.99,52.22,51.95,51.98,343036.0,50.4002,50.6232,50.3614,50.3905,343036.0
2022-01-25 11:30:00,51.97,52.01,51.36,51.49,484760.0,50.3808,50.4196,49.7895,49.9155,484760.0
2022-01-25 11:40:00,51.48,51.82,51.43,51.79,194480.0,49.9058,50.2354,49.8573,50.2063,194480.0
2022-01-25 11:50:00,51.78,52.03,51.58,51.64,520949.0,50.1966,50.439,50.0027,50.0609,520949.0
2022-01-25 12:00:00,51.64,51.92,51.59,51.81,278558.0,50.0609,50.3323,50.0124,50.2257,278558.0
2022-01-25 12:10:00,51.81,51.82,51.53,51.73,320860.0,50.2257,50.2354,49.9543,50.1481,320860.0
2022-01-25 12:20:00,51.74,51.98,51.71,51.77,210820.0,50.1578,50.3905,50.1288,50.1869,210820.0
2022-01-25 12:30:00,51.75,51.78,51.58,51.64,222026.0,50.1675,50.1966,50.0027,50.0609,222026.0
2022-01-25 12:40:00,51.62,51.67,51.41,51.46,557278.0,50.0415,50.09,49.8379,49.8864,557278.0
2022-01-25 12:50:00,51.47,51.66,51.36,51.65,264013.0,49.8961,50.0803,49.7895,50.0706,264013.0
2022-01-25 13:00:00,51.65,51.65,51.42,51.53,270511.0,50.0706,50.0706,49.8476,49.9543,270511.0
2022-01-25 13:10:00,51.54,51.68,51.47,51.65,210591.0,49.964,50.0997,49.8961,50.0706,210591.0
2022-01-25 13:20:00,51.64,51.76,51.49,51.73,355952.0,50.0609,50.1772,49.9155,50.1481,355952.0
2022-01-25 13:30:00,51.73,51.85,51.63,51.84,332937.0,50.1481,50.2645,50.0512,50.2548,332937.0
2022-01-25 13:40:00,51.85,51.92,51.68,51.91,534741.0,50.2645,50.3323,50.0997,50.3226,534741.0
2022-01-25 13:50:00,51.9,52.04,51.85,52.03,397794.0,50.3129,50.4487,50.2645,50.439,397794.0
2022-01-25 14:00:00,52.03,52.09,51.91,51.96,373453.0,50.439,50.4971,50.3226,50.3711,373453.0
2022-01-25 14:10:00,51.96,52.34,51.95,52.33,468489.0,50.3711,50.7395,50.3614,50.7298,468489.0
2022-01-25 14:20:00,52.33,52.4,52.22,52.34,397255.0,50.7298,50.7977,50.6232,50.7395,397255.0
2022-01-25 14:30:00,52.34,52.39,52.07,52.16,333601.0,50.7395,50.788,50.4777,50.565,333601.0
2022-01-25 14:40:00,52.16,52.46,52.16,52.34,498232.0,50.565,50.8558,50.565,50.7395,498232.0
2022-01-25 14:50:00,52.35,52.52,52.26,52.46,381858.0,50.7492,50.914,50.6619,50.8558,381858.0
2022-01-25 15:00:00,52.47,52.5,52.02,52.14,445824.0,50.8655,50.8946,50.4293,50.5456,445824.0
2022-01-25 15:10:00,52.14,52.39,52.0,52.34,362396.0,50.5456,50.788,50.4099,50.7395,362396.0
2022-01-25 15:20:00,52.34,52.34,51.9,51.97,335442.0,50.7395,50.7395,50.3129,50.3808,335442.0
2022-01-25 15:30:00,51.98,52.15,51.85,52.11,428693.0,50.3905,50.5553,50.2645,50.5165,428693.0
2022-01-25 15:40:00,52.12,52.23,51.97,52.06,398701.0,50.5262,50.6329,50.3808,50.4681,398701.0
2022-01-25 15:50:00,52.05,52.06,51.8,51.9,1001813.0,50.4584,50.4681,50.216,50.3129,1001813.0
2022-01-26 09:30:00,53.57,53.61,52.81,53.05,1090253.0,51.9319,51.9707,51.1951,51.4278,1090253.0
2022-01-26 09:40:00,53.06,53.51,52.93,53.32,679038.0,51.4375,51.8737,51.3115,51.6895,679038.0
2022-01-26 09:50:00,53.32,53.72,53.25,53.59,557944.0,51.6895,52.0773,51.6217,51.9513,557944.0
2022-01-26 10:00:00,53.61,53.78,53.39,53.45,348268.0,51.9707,52.1355,51.7574,51.8156,348268.0
2022-01-26 10:10:00,53.45,53.47,53.01,53.47,399673.0,51.8156,51.8349,51.389,51.8349,399673.0
2022-01-26 10:20:00,53.46,53.61,53.04,53.1,371783.0,51.8252,51.9707,51.4181,51.4763,371783.0
2022-01-26 10:30:00,53.11,53.2,52.73,52.73,389717.0,51.4859,51.5732,51.1176,51.1176,389717.0
2022-01-26 10:40:00,52.75,52.88,52.58,52.69,255694.0,51.137,51.263,50.9722,51.0788,255694.0
2022-01-26 10:50:00,52.66,52.96,52.58,52.79,336348.0,51.0497,51.3405,50.9722,51.1757,336348.0
2022-01-26 11:00:00,52.77,53.19,52.74,53.1,315940.0,51.1563,51.5635,51.1273,51.4763,315940.0
2022-01-26 11:10:00,53.1,53.34,53.03,53.17,299936.0,51.4763,51.7089,51.4084,51.5441,299936.0
2022-01-26 11:20:00,53.18,53.24,53.12,53.12,233109.0,51.5538,51.612,51.4956,51.4956,233109.0
2022-01-26 11:30:00,53.12,53.16,52.88,52.97,169936.0,51.4956,51.5344,51.263,51.3502,169936.0
2022-01-26 11:40:00,52.97,53.11,52.93,53.02,139460.0,51.3502,51.4859,51.3115,51.3987,139460.0
2022-01-26 11:50:00,53.01,53.19,52.93,53.13,154675.0,51.389,51.5635,51.3115,51.5053,154675.0
2022-01-26 12:00:00,53.14,53.24,53.08,53.18,217297.0,51.515,51.612,51.4569,51.5538,217297.0
2022-01-26 12:10:00,53.18,53.23,53.06,53.1,296208.0,51.5538,51.6023,51.4375,51.4763,296208.0
2022-01-26 12:20:00,53.1,53.18,53.02,53.11,161610.0,51.4763,51.5538,51.3987,51.4859,161610.0
2022-01-26 12:30:00,53.11,53.11,52.91,52.91,375539.0,51.4859,51.4859,51.2921,51.2921,375539.0
2022-01-26 12:40:00,52.91,53.21,52.9,53.12,236253.0,51.2921,51.5829,51.2824,51.4956,236253.0
2022-01-26 12:50:00,53.12,53.79,53.06,53.59,1461754.0,51.4956,52.1452,51.4375,51.9513,1461754.0
2022-01-26 13:00:00,53.59,53.59,53.18,53.35,426444.0,51.9513,51.9513,51.5538,51.7186,426444.0
2022-01-26 13:10:00,53.35,53.52,53.24,53.35,292755.0,51.7186,51.8834,51.612,51.7186,292755.0
2022-01-26 13:20:00,53.32,53.48,53.24,53.42,140022.0,51.6895,51.8446,51.612,51.7865,140022.0
2022-01-26 13:30:00,53.41,53.49,53.31,53.36,145810.0,51.7768,51.8543,51.6798,51.7283,145810.0
2022-01-26 13:40:00,53.35,53.49,53.35,53.41,147877.0,51.7186,51.8543,51.7186,51.7768,147877.0
2022-01-26 13:50:00,53.4,53.5,53.33,53.37,175526.0,51.7671,51.864,51.6992,51.738,175526.0
2022-01-26 14:00:00,53.38,53.99,53.31,53.77,588568.0,51.7477,52.339,51.6798,52.1258,588568.0
2022-01-26 14:10:00,53.77,53.86,53.09,53.29,515825.0,52.1258,52.213,51.4666,51.6604,515825.0
2022-01-26 14:20:00,53.31,53.76,53.19,53.63,403805.0,51.6798,52.1161,51.5635,51.99,403805.0
2022-01-26 14:30:00,53.62,53.73,53.09,53.63,529759.0,51.9804,52.087,51.4666,51.99,529759.0
2022-01-26 14:40:00,53.65,53.7,52.63,52.75,574907.0,52.0094,52.0579,51.0206,51.137,574907.0
2022-01-26 14:50:00,52.73,53.1,52.69,52.87,399018.0,51.1176,51.4763,51.0788,51.2533,399018.0
2022-01-26 15:00:00,52.85,52.85,51.76,51.77,780399.0,51.2339,51.2339,50.1772,50.1869,780399.0
2022-01-26 15:10:00,51.76,52.17,51.74,51.77,518178.0,50.1772,50.5747,50.1578,50.1869,518178.0
2022-01-26 15:20:00,51.78,52.17,51.47,52.17,579576.0,50.1966,50.5747,49.8961,50.5747,579576.0
2022-01-26 15:30:00,52.15,52.36,51.92,52.05,744378.0,50.5553,50.7589,50.3323,50.4584,744378.0
2022-01-26 15:40:00,52.06,52.38,51.93,52.19,745771.0,50.4681,50.7783,50.342,50.5941,745771.0
2022-01-26 15:50:00,52.2,52.39,51.93,52.37,1212068.0,50.6038,50.788,50.342,50.7686,1212068.0
2022-01-27 09:30:00,52.85,53.3,52.43,52.58,1081958.0,51.2339,51.6701,50.8267,50.9722,1081958.0
2022-01-27 09:40:00,52.56,53.35,52.56,53.25,558312.0,50.9528,51.7186,50.9528,51.6217,558312.0
2022-01-27 09:50:00,53.24,53.26,52.67,52.88,654560.0,51.612,51.6314,51.0594,51.263,654560.0
2022-01-27 10:00:00,52.88,53.15,52.61,53.03,344605.0,51.263,51.5247,51.0012,51.4084,344605.0
2022-01-27 10:10:00,53.03,53.2,52.85,52.88,285659.0,51.4084,51.5732,51.2339,51.263,285659.0
2022-01-27 10:20:00,52.9,52.99,52.51,52.52,503608.0,51.2824,51.3696,50.9043,50.914,503608.0
2022-01-27 10:30:00,52.53,52.59,51.98,52.04,672312.0,50.9237,50.9818,50.3905,50.4487,672312.0
2022-01-27 10:40:00,52.04,52.3,52.02,52.12,364338.0,50.4487,50.7007,50.4293,50.5262,364338.0
2022-01-27 10:50:00,52.11,52.27,52.03,52.23,291910.0,50.5165,50.6716,50.439,50.6329,291910.0
2022-01-27 11:00:00,52.22,52.41,51.93,51.96,247183.0,50.6232,50.8074,50.342,50.3711,247183.0
2022-01-27 11:10:00,51.97,52.18,51.85,52.09,435557.0,50.3808,50.5844,50.2645,50.4971,435557.0
2022-01-27 11:20:00,52.08,52.16,51.96,52.14,456527.0,50.4874,50.565,50.3711,50.5456,456527.0
2022-01-27 11:30:00,52.15,52.42,52.09,52.15,200762.0,50.5553,50.817,50.4971,50.5553,200762.0
2022-01-27 11:40:00,52.15,52.3,52.08,52.1,304875.0,50.5553,50.7007,50.4874,50.5068,304875.0
2022-01-27 11:50:00,52.11,52.16,52.05,52.13,232907.0,50.5165,50.565,50.4584,50.5359,232907.0
2022-01-27 12:00:00,52.15,52.17,52.01,52.08,474574.0,50.5553,50.5747,50.4196,50.4874,474574.0
2022-01-27 12:10:00,52.1,52.18,51.93,52.1,467547.0,50.5068,50.5844,50.342,50.5068,467547.0
2022-01-27 12:20:00,52.09,52.13,51.89,51.93,546157.0,50.4971,50.5359,50.3033,50.342,546157.0
2022-01-27 12:30:00,51.93,52.07,51.62,51.68,608920.0,50.342,50.4777,50.0415,50.0997,608920.0
2022-01-27 12:40:00,51.67,51.78,51.57,51.6,421159.0,50.09,50.1966,49.993,50.0221,421159.0
2022-01-27 12:50:00,51.59,51.82,51.59,51.66,351828.0,50.0124,50.2354,50.0124,50.0803,351828.0
2022-01-27 13:00:00,51.65,51.72,51.23,51.36,431410.0,50.0706,50.1385,49.6634,49.7895,431410.0
2022-01-27 13:10:00,51.36,51.53,51.25,51.32,457931.0,49.7895,49.9543,49.6828,49.7507,457931.0
2022-01-27 13:20:00,51.32,51.35,51.09,51.11,512799.0,49.7507,49.7798,49.5277,49.5471,512799.0
2022-01-27 13:30:00,51.1,51.33,51.07,51.13,289211.0,49.5374,49.7604,49.5083,49.5665,289211.0
2022-01-27 13:40:00,51.15,51.31,51.08,51.21,639959.0,49.5859,49.741,49.518,49.644,639959.0
2022-01-27 13:50:00,51.21,51.32,51.06,51.26,315589.0,49.644,49.7507,49.4986,49.6925,315589.0
2022-01-27 14:00:00,51.24,51.6,51.24,51.44,312584.0,49.6731,50.0221,49.6731,49.867,312584.0
2022-01-27 14:10:00,51.44,51.56,51.33,51.46,304268.0,49.867,49.9833,49.7604,49.8864,304268.0
2022-01-27 14:20:00,51.45,51.5,51.31,51.42,438541.0,49.8767,49.9252,49.741,49.8476,438541.0
2022-01-27 14:30:00,51.41,51.51,51.13,51.45,387433.0,49.8379,49.9349,49.5665,49.8767,387433.0
2022-01-27 14:40:00,51.44,51.68,51.41,51.5,378534.0,49.867,50.0997,49.8379,49.9252,378534.0
2022-01-27 14:50:00,51.49,51.58,51.29,51.48,650153.0,49.9155,50.0027,49.7216,49.9058,650153.0
2022-01-27 15:00:00,51.5,51.72,51.41,51.41,367660.0,49.9252,50.1385,49.8379,49.8379,367660.0
2022-01-27 15:10:00,51.41,51.49,51.18,51.34,400008.0,49.8379,49.9155,49.615,49.7701,400008.0
2022-01-27 15:20:00,51.33,51.49,51.17,51.41,265925.0,49.7604,49.9155,49.6053,49.8379,265925.0
2022-01-27 15:30:00,51.42,51.53,51.29,51.3,375474.0,49.8476,49.9543,49.7216,49.7313,375474.0
2022-01-27 15:40:00,51.3,51.7,51.28,51.49,718129.0,49.7313,50.1191,49.7119,49.9155,718129.0
2022-01-27 15:50:00,51.5,51.54,51.37,51.44,818504.0,49.9252,49.964,49.7992,49.867,818504.0
2022-01-28 09:30:00,51.25,51.25,50.28,50.31,689172.0,49.6828,49.6828,48.7425,48.7716,689172.0
2022-01-28 09:40:00,50.29,50.49,49.96,50.0,955209.0,48.7522,48.9461,48.4323,48.471,955209.0
2022-01-28 09:50:00,50.01,50.23,49.77,49.84,540719.0,48.4807,48.694,48.2481,48.3159,540719.0
2022-01-28 10:00:00,49.81,50.0,49.64,49.9,391452.0,48.2869,48.471,48.1221,48.3741,391452.0
2022-01-28 10:10:00,49.9,50.0,49.69,49.99,709907.0,48.3741,48.471,48.1705,48.4614,709907.0
2022-01-28 10:20:00,49.98,50.11,49.56,49.64,451501.0,48.4517,48.5777,48.0445,48.1221,451501.0
2022-01-28 10:30:00,49.64,49.79,49.52,49.62,408109.0,48.1221,48.2675,48.0057,48.1027,408109.0
2022-01-28 10:40:00,49.62,49.92,49.44,49.91,568579.0,48.1027,48.3935,47.9282,48.3838,568579.0
2022-01-28 10:50:00,49.93,50.35,49.82,50.29,693646.0,48.4032,48.8103,48.2966,48.7522,693646.0
2022-01-28 11:00:00,50.3,50.37,49.98,50.18,414046.0,48.7619,48.8297,48.4517,48.6455,414046.0
2022-01-28 11:10:00,50.18,50.6,50.15,50.55,377241.0,48.6455,49.0527,48.6165,49.0042,377241.0
2022-01-28 11:20:00,50.55,50.59,50.3,50.35,315131.0,49.0042,49.043,48.7619,48.8103,315131.0
2022-01-28 11:30:00,50.37,50.48,50.2,50.39,379255.0,48.8297,48.9364,48.6649,48.8491,379255.0
2022-01-28 11:40:00,50.38,50.49,50.29,50.4,280221.0,48.8394,48.9461,48.7522,48.8588,280221.0
2022-01-28 11:50:00,50.39,50.52,50.32,50.5,380069.0,48.8491,48.9751,48.7813,48.9558,380069.0
2022-01-28 12:00:00,50.49,50.51,50.36,50.47,298479.0,48.9461,48.9655,48.82,48.9267,298479.0
2022-01-28 12:10:00,50.47,50.5,50.1,50.16,570650.0,48.9267,48.9558,48.568,48.6262,570650.0
2022-01-28 12:20:00,50.15,50.16,49.84,49.95,508736.0,48.6165,48.6262,48.3159,48.4226,508736.0
2022-01-28 12:30:00,49.94,49.98,49.83,49.89,266555.0,48.4129,48.4517,48.3062,48.3644,266555.0
2022-01-28 12:40:00,49.89,50.05,49.88,49.96,242632.0,48.3644,48.5195,48.3547,48.4323,242632.0
2022-01-28 12:50:00,49.96,49.99,49.84,49.89,313858.0,48.4323,48.4614,48.3159,48.3644,313858.0
2022-01-28 13:00:00,49.9,50.19,49.84,50.16,254837.0,48.3741,48.6552,48.3159,48.6262,254837.0
2022-01-28 13:10:00,50.16,50.26,50.1,50.22,276664.0,48.6262,48.7231,48.568,48.6843,276664.0
2022-01-28 13:20:00,50.21,50.27,50.06,50.26,251971.0,48.6746,48.7328,48.5292,48.7231,251971.0
2022-01-28 13:30:00,50.27,50.38,50.11,50.12,477336.0,48.7328,48.8394,48.5777,48.5874,477336.0
2022-01-28 13:40:00,50.12,50.17,50.03,50.05,401862.0,48.5874,48.6358,48.5001,48.5195,401862.0
2022-01-28 13:50:00,50.05,50.14,49.97,49.97,264368.0,48.5195,48.6068,48.442,48.442,264368.0
2022-01-28 14:00:00,49.96,50.18,49.8,49.87,311259.0,48.4323,48.6455,48.2772,48.345,311259.0
2022-01-28 14:10:00,49.87,49.91,49.6,49.64,301738.0,48.345,48.3838,48.0833,48.1221,301738.0
2022-01-28 14:20:00,49.64,49.64,49.42,49.43,454674.0,48.1221,48.1221,47.9088,47.9185,454674.0
2022-01-28 14:30:00,49.43,49.47,49.24,49.37,550913.0,47.9185,47.9573,47.7343,47.8603,550913.0
2022-01-28 14:40:00,49.37,49.54,49.35,49.54,627703.0,47.8603,48.0251,47.8409,48.0251,627703.0
2022-01-28 14:50:00,49.54,49.74,49.43,49.71,548051.0,48.0251,48.219,47.9185,48.1899,548051.0
2022-01-28 15:00:00,49.71,49.77,49.52,49.57,678706.0,48.1899,48.2481,48.0057,48.0542,678706.0
2022-01-28 15:10:00,49.56,49.83,49.53,49.83,460832.0,48.0445,48.3062,48.0154,48.3062,460832.0
2022-01-28 15:20:00,49.83,50.09,49.78,49.93,383529.0,48.3062,48.5583,48.2578,48.4032,383529.0
2022-01-28 15:30:00,49.94,50.1,49.8,50.0,783599.0,48.4129,48.568,48.2772,48.471,783599.0
2022-01-28 15:40:00,49.99,50.33,49.94,50.32,1063501.0,48.4614,48.791,48.4129,48.7813,1063501.0
2022-01-28 15:50:00,50.33,50.5,50.07,50.25,2920456.0,48.791,48.9558,48.5389,48.7134,2920456.0
2022-01-31 09:30:00,50.5,50.75,49.97,50.09,1022129.0,48.9558,49.1981,48.442,48.5583,1022129.0
2022-01-31 09:40:00,50.11,50.83,50.02,50.79,807583.0,48.5777,49.2757,48.4904,49.2369,807583.0
2022-01-31 09:50:00,50.79,51.57,50.78,51.34,829542.0,49.2369,49.993,49.2272,49.7701,829542.0
2022-01-31 10:00:00,51.35,51.6,51.35,51.59,705700.0,49.7798,50.0221,49.7798,50.0124,705700.0
2022-01-31 10:10:00,51.6,51.88,51.51,51.8,523572.0,50.0221,50.2936,49.9349,50.216,523572.0
2022-01-31 10:20:00,51.8,52.04,51.5,51.51,459335.0,50.216,50.4487,49.9252,49.9349,459335.0
2022-01-31 10:30:00,51.51,51.75,51.4,51.64,465644.0,49.9349,50.1675,49.8282,50.0609,465644.0
2022-01-31 10:40:00,51.63,51.63,51.34,51.55,316798.0,50.0512,50.0512,49.7701,49.9737,316798.0
2022-01-31 10:50:00,51.55,51.84,51.54,51.78,306999.0,49.9737,50.2548,49.964,50.1966,306999.0
2022-01-31 11:00:00,51.77,51.98,51.75,51.79,304074.0,50.1869,50.3905,50.1675,50.2063,304074.0
2022-01-31 11:10:00,51.8,51.87,51.59,51.66,428636.0,50.216,50.2839,50.0124,50.0803,428636.0
2022-01-31 11:20:00,51.65,51.76,51.56,51.67,241893.0,50.0706,50.1772,49.9833,50.09,241893.0
2022-01-31 11:30:00,51.68,51.94,51.64,51.83,300739.0,50.0997,50.3517,50.0609,50.2451,300739.0
2022-01-31 11:40:00,51.84,51.96,51.79,51.81,363619.0,50.2548,50.3711,50.2063,50.2257,363619.0
2022-01-31 11:50:00,51.82,52.16,51.8,52.16,334424.0,50.2354,50.565,50.216,50.565,334424.0
2022-01-31 12:00:00,52.16,52.29,52.06,52.07,441348.0,50.565,50.691,50.4681,50.4777,441348.0
2022-01-31 12:10:00,52.08,52.26,52.08,52.21,265854.0,50.4874,50.6619,50.4874,50.6135,265854.0
2022-01-31 12:20:00,52.21,52.32,52.12,52.29,306925.0,50.6135,50.7201,50.5262,50.691,306925.0
2022-01-31 12:30:00,52.28,52.36,52.17,52.22,248575.0,50.6813,50.7589,50.5747,50.6232,248575.0
2022-01-31 12:40:00,52.21,52.49,52.18,52.46,307059.0,50.6135,50.8849,50.5844,50.8558,307059.0
2022-01-31 12:50:00,52.45,52.69,52.42,52.61,441410.0,50.8461,51.0788,50.817,51.0012,441410.0
2022-01-31 13:00:00,52.61,52.61,52.23,52.26,364705.0,51.0012,51.0012,50.6329,50.6619,364705.0
2022-01-31 13:10:00,52.26,52.56,52.26,52.55,318883.0,50.6619,50.9528,50.6619,50.9431,318883.0
2022-01-31 13:20:00,52.55,52.61,52.37,52.38,274520.0,50.9431,51.0012,50.7686,50.7783,274520.0
2022-01-31 13:30:00,52.39,52.4,52.22,52.34,281541.0,50.788,50.7977,50.6232,50.7395,281541.0
2022-01-31 13:40:00,52.35,52.46,52.31,52.45,188178.0,50.7492,50.8558,50.7104,50.8461,188178.0
2022-01-31 13:50:00,52.44,52.47,52.32,52.43,167138.0,50.8364,50.8655,50.7201,50.8267,167138.0
2022-01-31 14:00:00,52.43,52.55,52.31,52.45,193990.0,50.8267,50.9431,50.7104,50.8461,193990.0
2022-01-31 14:10:00,52.44,52.52,52.43,52.5,175331.0,50.8364,50.914,50.8267,50.8946,175331.0
2022-01-31 14:20:00,52.5,52.57,52.37,52.48,310382.0,50.8946,50.9625,50.7686,50.8752,310382.0
2022-01-31 14:30:00,52.49,52.57,52.44,52.54,203016.0,50.8849,50.9625,50.8364,50.9334,203016.0
2022-01-31 14:40:00,52.54,52.59,52.48,52.48,209238.0,50.9334,50.9818,50.8752,50.8752,209238.0
2022-01-31 14:50:00,52.49,52.51,52.38,52.4,245041.0,50.8849,50.9043,50.7783,50.7977,245041.0
2022-01-31 15:00:00,52.4,52.56,52.37,52.4,245301.0,50.7977,50.9528,50.7686,50.7977,245301.0
2022-01-31 15:10:00,52.4,52.44,52.1,52.14,324266.0,50.7977,50.8364,50.5068,50.5456,324266.0
2022-01-31 15:20:00,52.15,52.47,52.14,52.39,295389.0,50.5553,50.8655,50.5456,50.788,295389.0
2022-01-31 15:30:00,52.39,52.48,52.25,52.35,380211.0,50.788,50.8752,50.6522,50.7492,380211.0
2022-01-31 15:40:00,52.34,52.59,52.32,52.58,405500.0,50.7395,50.9818,50.7201,50.9722,405500.0
2022-01-31 15:50:00,52.57,52.75,52.57,52.72,1312672.0,50.9625,51.137,50.9625,51.1079,1312672.0
2022-02-01 09:30:00,52.84,53.18,52.53,52.66,1054448.0,51.2242,51.5538,50.9237,51.0497,1054448.0
2022-02-01 09:40:00,52.67,52.89,52.35,52.77,601354.0,51.0594,51.2727,50.7492,51.1563,601354.0
2022-02-01 09:50:00,52.78,52.96,52.58,52.62,354212.0,51.166,51.3405,50.9722,51.0109,354212.0
2022-02-01 10:00:00,52.62,52.62,52.12,52.44,508029.0,51.0109,51.0109,50.5262,50.8364,508029.0
2022-02-01 10:10:00,52.44,53.14,52.42,53.0,636654.0,50.8364,51.515,50.817,51.3793,636654.0
2022-02-01 10:20:00,53.01,53.41,52.99,53.26,607771.0,51.389,51.7768,51.3696,51.6314,607771.0
2022-02-01 10:30:00,53.26,53.5,53.25,53.4,354932.0,51.6314,51.864,51.6217,51.7671,354932.0
2022-02-01 10:40:00,53.4,53.46,53.03,53.06,333408.0,51.7671,51.8252,51.4084,51.4375,333408.0
2022-02-01 10:50:00,53.05,53.6,53.02,53.52,511193.0,51.4278,51.961,51.3987,51.8834,511193.0
2022-02-01 11:00:00,53.52,53.68,53.29,53.44,425124.0,51.8834,52.0385,51.6604,51.8059,425124.0
2022-02-01 11:10:00,53.45,53.54,53.36,53.48,322682.0,51.8156,51.9028,51.7283,51.8446,322682.0
2022-02-01 11:20:00,53.48,53.49,53.19,53.31,341821.0,51.8446,51.8543,51.5635,51.6798,341821.0
2022-02-01 11:30:00,53.31,53.45,53.12,53.45,257855.0,51.6798,51.8156,51.4956,51.8156,257855.0
2022-02-01 11:40:00,53.45,53.51,53.31,53.42,236986.0,51.8156,51.8737,51.6798,51.7865,236986.0
2022-02-01 11:50:00,53.42,53.58,53.38,53.53,217970.0,51.7865,51.9416,51.7477,51.8931,217970.0
2022-02-01 12:00:00,53.52,54.12,53.45,53.81,1385322.0,51.8834,52.4651,51.8156,52.1645,1385322.0
2022-02-01 12:10:00,53.81,53.82,53.53,53.71,465010.0,52.1645,52.1742,51.8931,52.0676,465010.0
2022-02-01 12:20:00,53.71,53.77,53.51,53.62,495369.0,52.0676,52.1258,51.8737,51.9804,495369.0
2022-02-01 12:30:00,53.63,53.65,53.38,53.55,490247.0,51.99,52.0094,51.7477,51.9125,490247.0
2022-02-01 12:40:00,53.55,53.74,53.51,53.55,281068.0,51.9125,52.0967,51.8737,51.9125,281068.0
2022-02-01 12:50:00,53.54,53.69,53.49,53.65,264836.0,51.9028,52.0482,51.8543,52.0094,264836.0
2022-02-01 13:00:00,53.64,53.66,53.45,53.5,207448.0,51.9997,52.0191,51.8156,51.864,207448.0
2022-02-01 13:10:00,53.5,53.64,53.48,53.55,155452.0,51.864,51.9997,51.8446,51.9125,155452.0
2022-02-01 13:20:00,53.54,53.6,53.44,53.58,205549.0,51.9028,51.961,51.8059,51.9416,205549.0
2022-02-01 13:30:00,53.58,53.7,53.36,53.66,387361.0,51.9416,52.0579,51.7283,52.0191,387361.0
2022-02-01 13:40:00,53.66,53.82,53.57,53.61,363688.0,52.0191,52.1742,51.9319,51.9707,363688.0
2022-02-01 13:50:00,53.6,53.6,53.44,53.55,168390.0,51.961,51.961,51.8059,51.9125,168390.0
2022-02-01 14:00:00,53.55,53.68,53.5,53.6,180182.0,51.9125,52.0385,51.864,51.961,180182.0
2022-02-01 14:10:00,53.6,53.71,53.52,53.67,265583.0,51.961,52.0676,51.8834,52.0288,265583.0
2022-02-01 14:20:00,53.66,53.67,53.45,53.53,223760.0,52.0191,52.0288,51.8156,51.8931,223760.0
2022-02-01 14:30:00,53.54,53.6,53.39,53.45,233632.0,51.9028,51.961,51.7574,51.8156,233632.0
2022-02-01 14:40:00,53.45,53.52,53.42,53.47,156153.0,51.8156,51.8834,51.7865,51.8349,156153.0
2022-02-01 14:50:00,53.48,53.52,53.4,53.46,208917.0,51.8446,51.8834,51.7671,51.8252,208917.0
2022-02-01 15:00:00,53.46,53.8,53.45,53.79,388421.0,51.8252,52.1548,51.8156,52.1452,388421.0
2022-02-01 15:10:00,53.8,53.98,53.79,53.95,604883.0,52.1548,52.3293,52.1452,52.3003,604883.0
2022-02-01 15:20:00,53.95,54.01,53.84,53.87,580570.0,52.3003,52.3584,52.1936,52.2227,580570.0
2022-02-01 15:30:00,53.86,54.0,53.85,53.89,514805.0,52.213,52.3487,52.2033,52.2421,514805.0
2022-02-01 15:40:00,53.9,54.24,53.88,54.11,920521.0,52.2518,52.5814,52.2324,52.4554,920521.0
2022-02-01 15:50:00,54.12,54.17,53.95,54.0,1700439.0,52.4651,52.5135,52.3003,52.3487,1700439.0
2022-02-02 09:30:00,54.92,55.55,53.55,53.79,3211245.0,53.2406,53.8513,51.9125,52.1452,3211245.0
2022-02-02 09:40:00,53.8,54.4,53.54,53.87,1212293.0,52.1548,52.7365,51.9028,52.2227,1212293.0
2022-02-02 09:50:00,53.87,54.18,53.55,53.6,839705.0,52.2227,52.5232,51.9125,51.961,839705.0
2022-02-02 10:00:00,53.61,53.89,53.42,53.55,869024.0,51.9707,52.2421,51.7865,51.9125,869024.0
2022-02-02 10:10:00,53.55,53.56,52.72,52.96,1164827.0,51.9125,51.9222,51.1079,51.3405,1164827.0
2022-02-02 10:20:00,52.97,53.2,52.77,52.82,751165.0,51.3502,51.5732,51.1563,51.2048,751165.0
2022-02-02 10:30:00,52.82,53.1,52.52,52.85,706386.0,51.2048,51.4763,50.914,51.2339,706386.0
2022-02-02 10:40:00,52.85,53.33,52.81,52.98,856733.0,51.2339,51.6992,51.1951,51.3599,856733.0
2022-02-02 10:50:00,52.97,53.03,52.81,52.96,422971.0,51.3502,51.4084,51.1951,51.3405,422971.0
2022-02-02 11:00:00,52.94,53.0,52.46,52.48,752239.0,51.3211,51.3793,50.8558,50.8752,752239.0
2022-02-02 11:10:00,52.49,52.49,51.98,52.39,1017340.0,50.8849,50.8849,50.3905,50.788,1017340.0
2022-02-02 11:20:00,52.4,52.47,51.83,51.87,665924.0,50.7977,50.8655,50.2451,50.2839,665924.0
2022-02-02 11:30:00,51.87,52.22,51.68,51.69,881675.0,50.2839,50.6232,50.0997,50.1094,881675.0
2022-02-02 11:40:00,51.69,52.1,51.69,52.07,1178039.0,50.1094,50.5068,50.1094,50.4777,1178039.0
2022-02-02 11:50:00,52.07,52.3,52.06,52.19,760560.0,50.4777,50.7007,50.4681,50.5941,760560.0
2022-02-02 12:00:00,52.2,52.35,52.12,52.23,574582.0,50.6038,50.7492,50.5262,50.6329,574582.0
2022-02-02 12:10:00,52.23,52.62,52.16,52.39,625456.0,50.6329,51.0109,50.565,50.788,625456.0
2022-02-02 12:20:00,52.37,52.67,52.33,52.57,445488.0,50.7686,51.0594,50.7298,50.9625,445488.0
2022-02-02 12:30:00,52.56,52.87,52.49,52.76,624146.0,50.9528,51.2533,50.8849,51.1466,624146.0
2022-02-02 12:40:00,52.74,52.76,52.41,52.45,357312.0,51.1273,51.1466,50.8074,50.8461,357312.0
2022-02-02 12:50:00,52.44,52.66,52.4,52.58,376655.0,50.8364,51.0497,50.7977,50.9722,376655.0
2022-02-02 13:00:00,52.59,52.62,52.34,52.54,440612.0,50.9818,51.0109,50.7395,50.9334,440612.0
2022-02-02 13:10:00,52.55,52.78,52.48,52.72,265265.0,50.9431,51.166,50.8752,51.1079,265265.0
2022-02-02 13:20:00,52.72,52.8,52.63,52.72,292912.0,51.1079,51.1854,51.0206,51.1079,292912.0
2022-02-02 13:30:00,52.71,52.86,52.7,52.83,306852.0,51.0982,51.2436,51.0885,51.2145,306852.0
2022-02-02 13:40:00,52.83,52.88,52.57,52.58,297927.0,51.2145,51.263,50.9625,50.9722,297927.0
2022-02-02 13:50:00,52.57,52.82,52.56,52.8,705210.0,50.9625,51.2048,50.9528,51.1854,705210.0
2022-02-02 14:00:00,52.8,52.99,52.79,52.98,409821.0,51.1854,51.3696,51.1757,51.3599,409821.0
2022-02-02 14:10:00,52.98,52.99,52.81,52.91,261569.0,51.3599,51.3696,51.1951,51.2921,261569.0
2022-02-02 14:20:00,52.91,52.96,52.8,52.94,326941.0,51.2921,51.3405,51.1854,51.3211,326941.0
2022-02-02 14:30:00,52.94,53.02,52.93,53.0,343893.0,51.3211,51.3987,51.3115,51.3793,343893.0
2022-02-02 14:40:00,53.0,53.18,53.0,53.05,450053.0,51.3793,51.5538,51.3793,51.4278,450053.0
2022-02-02 14:50:00,53.05,53.17,52.99,53.09,405810.0,51.4278,51.5441,51.3696,51.4666,405810.0
2022-02-02 15:00:00,53.1,53.27,53.04,53.17,519417.0,51.4763,51.6411,51.4181,51.5441,519417.0
2022-02-02 15:10:00,53.17,53.53,53.16,53.52,691625.0,51.5441,51.8931,51.5344,51.8834,691625.0
2022-02-02 15:20:00,53.52,53.64,53.28,53.39,664664.0,51.8834,51.9997,51.6507,51.7574,664664.0
2022-02-02 15:30:00,53.4,53.55,53.37,53.41,510758.0,51.7671,51.9125,51.738,51.7768,510758.0
2022-02-02 15:40:00,53.41,53.61,53.4,53.49,691861.0,51.7768,51.9707,51.7671,51.8543,691861.0
2022-02-02 15:50:00,53.48,53.66,53.32,53.48,1678658.0,51.8446,52.0191,51.6895,51.8446,1678658.0
2022-02-03 09:30:00,52.6,54.42,52.55,54.3,1440007.0,50.9915,52.7559,50.9431,52.6396,1440007.0
2022-02-03 09:40:00,54.31,54.32,53.44,53.51,598304.0,52.6493,52.6589,51.8059,51.8737,598304.0
2022-02-03 09:50:00,53.49,53.8,53.07,53.08,461091.0,51.8543,52.1548,51.4472,51.4569,461091.0
2022-02-03 10:00:00,53.09,53.42,53.05,53.21,467232.0,51.4666,51.7865,51.4278,51.5829,467232.0
2022-02-03 10:10:00,53.21,53.61,53.05,53.6,545768.0,51.5829,51.9707,51.4278,51.961,545768.0
2022-02-03 10:20:00,53.6,53.62,53.22,53.3,525630.0,51.961,51.9804,51.5926,51.6701,525630.0
2022-02-03 10:30:00,53.29,53.51,53.2,53.23,447313.0,51.6604,51.8737,51.5732,51.6023,447313.0
2022-02-03 10:40:00,53.23,53.32,53.06,53.09,313644.0,51.6023,51.6895,51.4375,51.4666,313644.0
2022-02-03 10:50:00,53.1,53.56,53.1,53.42,312745.0,51.4763,51.9222,51.4763,51.7865,312745.0
2022-02-03 11:00:00,53.43,53.73,53.36,53.64,417306.0,51.7962,52.087,51.7283,51.9997,417306.0
2022-02-03 11:10:00,53.63,53.63,53.27,53.28,337957.0,51.99,51.99,51.6411,51.6507,337957.0
2022-02-03 11:20:00,53.29,53.4,53.18,53.27,287446.0,51.6604,51.7671,51.5538,51.6411,287446.0
2022-02-03 11:30:00,53.26,53.38,53.15,53.35,323677.0,51.6314,51.7477,51.5247,51.7186,323677.0
2022-02-03 11:40:00,53.35,53.42,53.27,53.31,295286.0,51.7186,51.7865,51.6411,51.6798,295286.0
2022-02-03 11:50:00,53.32,53.39,53.24,53.25,254907.0,51.6895,51.7574,51.612,51.6217,254907.0
2022-02-03 12:00:00,53.23,53.36,53.03,53.06,456830.0,51.6023,51.7283,51.4084,51.4375,456830.0
2022-02-03 12:10:00,53.05,53.05,52.84,52.85,418335.0,51.4278,51.4278,51.2242,51.2339,418335.0
2022-02-03 12:20:00,52.84,53.17,52.83,53.13,333951.0,51.2242,51.5441,51.2145,51.5053,333951.0
2022-02-03 12:30:00,53.14,53.29,53.06,53.21,404960.0,51.515,51.6604,51.4375,51.5829,404960.0
2022-02-03 12:40:00,53.22,53.25,53.0,53.05,280282.0,51.5926,51.6217,51.3793,51.4278,280282.0
2022-02-03 12:50:00,53.06,53.16,53.02,53.11,291478.0,51.4375,51.5344,51.3987,51.4859,291478.0
2022-02-03 13:00:00,53.11,53.21,52.96,52.98,325880.0,51.4859,51.5829,51.3405,51.3599,325880.0
2022-02-03 13:10:00,52.99,53.07,52.9,52.98,247936.0,51.3696,51.4472,51.2824,51.3599,247936.0
2022-02-03 13:20:00,52.99,53.09,52.96,53.03,163676.0,51.3696,51.4666,51.3405,51.4084,163676.0
2022-02-03 13:30:00,53.03,53.14,52.99,53.02,202585.0,51.4084,51.515,51.3696,51.3987,202585.0
2022-02-03 13:40:00,53.03,53.13,53.01,53.05,211026.0,51.4084,51.5053,51.389,51.4278,211026.0
2022-02-03 13:50:00,53.05,53.19,52.99,53.17,229339.0,51.4278,51.5635,51.3696,51.5441,229339.0
2022-02-03 14:00:00,53.16,53.4,53.16,53.37,306128.0,51.5344,51.7671,51.5344,51.738,306128.0
2022-02-03 14:10:00,53.37,53.39,53.3,53.34,194123.0,51.738,51.7574,51.6701,51.7089,194123.0
2022-02-03 14:20:00,53.33,53.34,53.11,53.14,252629.0,51.6992,51.7089,51.4859,51.515,252629.0
2022-02-03 14:30:00,53.14,53.14,53.0,53.04,346559.0,51.515,51.515,51.3793,51.4181,346559.0
2022-02-03 14:40:00,53.04,53.05,52.94,52.98,268569.0,51.4181,51.4278,51.3211,51.3599,268569.0
2022-02-03 14:50:00,52.98,53.19,52.98,53.1,196921.0,51.3599,51.5635,51.3599,51.4763,196921.0
2022-02-03 15:00:00,53.1,53.15,52.97,53.01,310174.0,51.4763,51.5247,51.3502,51.389,310174.0
2022-02-03 15:10:00,53.02,53.37,53.02,53.34,506709.0,51.3987,51.738,51.3987,51.7089,506709.0
2022-02-03 15:20:00,53.35,53.41,53.22,53.26,410772.0,51.7186,51.7768,51.5926,51.6314,410772.0
2022-02-03 15:30:00,53.26,53.27,53.01,53.08,459507.0,51.6314,51.6411,51.389,51.4569,459507.0
2022-02-03 15:40:00,53.07,53.19,53.06,53.07,696036.0,51.4472,51.5635,51.4375,51.4472,696036.0
2022-02-03 15:50:00,53.07,53.21,52.96,53.11,1728744.0,51.4472,51.5829,51.3405,51.4859,1728744.0
2022-02-04 09:30:00,51.62,51.79,50.8,50.91,1481950.0,50.0415,50.2063,49.2466,49.3532,1481950.0
2022-02-04 09:40:00,50.91,51.13,50.79,50.88,1147842.0,49.3532,49.5665,49.2369,49.3241,1147842.0
2022-02-04 09:50:00,50.88,50.95,50.76,50.91,882264.0,49.3241,49.392,49.2078,49.3532,882264.0
2022-02-04 10:00:00,50.91,51.28,50.86,50.91,694745.0,49.3532,49.7119,49.3047,49.3532,694745.0
2022-02-04 10:10:00,50.92,51.36,50.79,51.31,809518.0,49.3629,49.7895,49.2369,49.741,809518.0
2022-02-04 10:20:00,51.32,51.52,51.11,51.12,552008.0,49.7507,49.9446,49.5471,49.5568,552008.0
2022-02-04 10:30:00,51.11,51.39,51.0,51.06,409098.0,49.5471,49.8185,49.4405,49.4986,409098.0
2022-02-04 10:40:00,51.06,51.18,50.81,50.86,457443.0,49.4986,49.615,49.2563,49.3047,457443.0
2022-02-04 10:50:00,50.85,50.93,50.65,50.66,453063.0,49.2951,49.3726,49.1012,49.1109,453063.0
2022-02-04 11:00:00,50.65,50.81,50.6,50.74,353181.0,49.1012,49.2563,49.0527,49.1884,353181.0
2022-02-04 11:10:00,50.73,50.77,50.51,50.64,367891.0,49.1787,49.2175,48.9655,49.0915,367891.0
2022-02-04 11:20:00,50.64,50.95,50.55,50.78,418054.0,49.0915,49.392,49.0042,49.2272,418054.0
2022-02-04 11:30:00,50.77,51.08,50.72,50.94,351105.0,49.2175,49.518,49.169,49.3823,351105.0
2022-02-04 11:40:00,50.94,51.07,50.83,50.85,350165.0,49.3823,49.5083,49.2757,49.2951,350165.0
2022-02-04 11:50:00,50.85,50.98,50.77,50.8,357946.0,49.2951,49.4211,49.2175,49.2466,357946.0
2022-02-04 12:00:00,50.81,50.87,50.74,50.81,330320.0,49.2563,49.3144,49.1884,49.2563,330320.0
2022-02-04 12:10:00,50.82,50.95,50.71,50.85,300190.0,49.266,49.392,49.1593,49.2951,300190.0
2022-02-04 12:20:00,50.85,51.04,50.83,50.97,207621.0,49.2951,49.4792,49.2757,49.4114,207621.0
2022-02-04 12:30:00,50.97,51.1,50.83,51.1,353203.0,49.4114,49.5374,49.2757,49.5374,353203.0
2022-02-04 12:40:00,51.1,51.23,51.02,51.2,415836.0,49.5374,49.6634,49.4599,49.6344,415836.0
2022-02-04 12:50:00,51.19,51.2,51.06,51.13,335127.0,49.6247,49.6344,49.4986,49.5665,335127.0
2022-02-04 13:00:00,51.12,51.42,51.12,51.41,480044.0,49.5568,49.8476,49.5568,49.8379,480044.0
2022-02-04 13:10:00,51.41,51.45,51.16,51.17,416519.0,49.8379,49.8767,49.5956,49.6053,416519.0
2022-02-04 13:20:00,51.18,51.4,51.16,51.17,291052.0,49.615,49.8282,49.5956,49.6053,291052.0
2022-02-04 13:30:00,51.18,51.33,51.15,51.28,239931.0,49.615,49.7604,49.5859,49.7119,239931.0
2022-02-04 13:40:00,51.27,51.4,51.18,51.22,275188.0,49.7022,49.8282,49.615,49.6537,275188.0
2022-02-04 13:50:00,51.23,51.33,51.21,51.29,190365.0,49.6634,49.7604,49.644,49.7216,190365.0
2022-02-04 14:00:00,51.29,51.43,51.22,51.4,228540.0,49.7216,49.8573,49.6537,49.8282,228540.0
2022-02-04 14:10:00,51.4,51.41,51.21,51.21,248985.0,49.8282,49.8379,49.644,49.644,248985.0
2022-02-04 14:20:00,51.22,51.34,51.2,51.28,279299.0,49.6537,49.7701,49.6344,49.7119,279299.0
2022-02-04 14:30:00,51.27,51.51,51.25,51.49,296848.0,49.7022,49.9349,49.6828,49.9155,296848.0
2022-02-04 14:40:00,51.49,51.54,51.36,51.4,275148.0,49.9155,49.964,49.7895,49.8282,275148.0
2022-02-04 14:50:00,51.41,51.48,51.37,51.43,273704.0,49.8379,49.9058,49.7992,49.8573,273704.0
2022-02-04 15:00:00,51.43,51.55,51.42,51.53,311461.0,49.8573,49.9737,49.8476,49.9543,311461.0
2022-02-04 15:10:00,51.54,51.67,51.53,51.55,312657.0,49.964,50.09,49.9543,49.9737,312657.0
2022-02-04 15:20:00,51.55,51.65,51.53,51.63,344790.0,49.9737,50.0706,49.9543,50.0512,344790.0
2022-02-04 15:30:00,51.63,51.85,51.62,51.7,838464.0,50.0512,50.2645,50.0415,50.1191,838464.0
2022-02-04 15:40:00,51.7,51.7,51.4,51.45,808083.0,50.1191,50.1191,49.8282,49.8767,808083.0
2022-02-04 15:50:00,51.45,51.59,51.28,51.29,1184695.0,49.8767,50.0124,49.7119,49.7216,1184695.0
2022-02-07 09:30:00,51.49,52.0,51.27,51.91,611194.0,49.9155,50.4099,49.7022,50.3226,611194.0
2022-02-07 09:40:00,51.92,51.99,51.34,51.39,668524.0,50.3323,50.4002,49.7701,49.8185,668524.0
2022-02-07 09:50:00,51.39,51.82,51.39,51.78,453698.0,49.8185,50.2354,49.8185,50.1966,453698.0
2022-02-07 10:00:00,51.79,51.95,51.74,51.78,476117.0,50.2063,50.3614,50.1578,50.1966,476117.0
2022-02-07 10:10:00,51.78,51.85,51.3,51.31,322714.0,50.1966,50.2645,49.7313,49.741,322714.0
2022-02-07 10:20:00,51.32,51.61,51.31,51.47,274696.0,49.7507,50.0318,49.741,49.8961,274696.0
2022-02-07 10:30:00,51.48,51.57,51.37,51.41,295970.0,49.9058,49.993,49.7992,49.8379,295970.0
2022-02-07 10:40:00,51.41,51.42,51.18,51.35,403016.0,49.8379,49.8476,49.615,49.7798,403016.0
2022-02-07 10:50:00,51.35,51.47,51.27,51.44,233002.0,49.7798,49.8961,49.7022,49.867,233002.0
2022-02-07 11:00:00,51.44,51.51,51.3,51.35,210440.0,49.867,49.9349,49.7313,49.7798,210440.0
2022-02-07 11:10:00,51.33,51.44,51.26,51.35,163811.0,49.7604,49.867,49.6925,49.7798,163811.0
2022-02-07 11:20:00,51.36,51.47,51.31,51.34,169308.0,49.7895,49.8961,49.741,49.7701,169308.0
2022-02-07 11:30:00,51.35,51.37,51.12,51.16,306357.0,49.7798,49.7992,49.5568,49.5956,306357.0
2022-02-07 11:40:00,51.17,51.19,51.06,51.11,280470.0,49.6053,49.6247,49.4986,49.5471,280470.0
2022-02-07 11:50:00,51.12,51.14,50.97,51.1,286790.0,49.5568,49.5762,49.4114,49.5374,286790.0
2022-02-07 12:00:00,51.1,51.1,50.91,50.93,295271.0,49.5374,49.5374,49.3532,49.3726,295271.0
2022-02-07 12:10:00,50.94,51.2,50.91,51.14,337737.0,49.3823,49.6344,49.3532,49.5762,337737.0
2022-02-07 12:20:00,51.13,51.17,50.97,50.98,182666.0,49.5665,49.6053,49.4114,49.4211,182666.0
2022-02-07 12:30:00,50.98,51.08,50.83,50.93,280625.0,49.4211,49.518,49.2757,49.3726,280625.0
2022-02-07 12:40:00,50.93,51.08,50.92,51.02,310542.0,49.3726,49.518,49.3629,49.4599,310542.0
2022-02-07 12:50:00,51.03,51.07,50.93,50.95,193419.0,49.4696,49.5083,49.3726,49.392,193419.0
2022-02-07 13:00:00,50.95,51.01,50.9,50.94,218044.0,49.392,49.4502,49.3435,49.3823,218044.0
2022-02-07 13:10:00,50.94,51.05,50.93,51.05,270893.0,49.3823,49.4889,49.3726,49.4889,270893.0
2022-02-07 13:20:00,51.05,51.05,50.96,50.96,240469.0,49.4889,49.4889,49.4017,49.4017,240469.0
2022-02-07 13:30:00,50.96,51.03,50.93,51.02,264410.0,49.4017,49.4696,49.3726,49.4599,264410.0
2022-02-07 13:40:00,51.02,51.07,50.93,51.02,263082.0,49.4599,49.5083,49.3726,49.4599,263082.0
2022-02-07 13:50:00,51.02,51.04,50.93,50.99,186480.0,49.4599,49.4792,49.3726,49.4308,186480.0
2022-02-07 14:00:00,50.98,51.03,50.87,50.89,206323.0,49.4211,49.4696,49.3144,49.3338,206323.0
2022-02-07 14:10:00,50.89,50.98,50.87,50.87,192336.0,49.3338,49.4211,49.3144,49.3144,192336.0
2022-02-07 14:20:00,50.87,50.91,50.79,50.89,281857.0,49.3144,49.3532,49.2369,49.3338,281857.0
2022-02-07 14:30:00,50.9,50.93,50.83,50.87,213443.0,49.3435,49.3726,49.2757,49.3144,213443.0
2022-02-07 14:40:00,50.87,51.11,50.85,51.03,380417.0,49.3144,49.5471,49.2951,49.4696,380417.0
2022-02-07 14:50:00,51.03,51.14,50.98,50.99,300133.0,49.4696,49.5762,49.4211,49.4308,300133.0
2022-02-07 15:00:00,50.99,51.1,50.94,51.05,264840.0,49.4308,49.5374,49.3823,49.4889,264840.0
2022-02-07 15:10:00,51.05,51.13,51.01,51.06,346496.0,49.4889,49.5665,49.4502,49.4986,346496.0
2022-02-07 15:20:00,51.06,51.08,50.86,50.86,293503.0,49.4986,49.518,49.3047,49.3047,293503.0
2022-02-07 15:30:00,50.86,51.02,50.72,50.72,417188.0,49.3047,49.4599,49.169,49.169,417188.0
2022-02-07 15:40:00,50.72,50.72,50.55,50.57,785116.0,49.169,49.169,49.0042,49.0236,785116.0
2022-02-07 15:50:00,50.57,50.76,50.52,50.71,1379938.0,49.0236,49.2078,48.9751,49.1593,1379938.0
2022-02-08 09:30:00,48.74,49.16,47.8,47.97,3594257.0,47.2496,47.6567,46.3383,46.5031,3594257.0
2022-02-08 09:40:00,47.97,48.16,47.58,47.88,2348756.0,46.5031,46.6873,46.125,46.4159,2348756.0
2022-02-08 09:50:00,47.88,48.14,47.63,47.95,1333939.0,46.4159,46.6679,46.1735,46.4837,1333939.0
2022-02-08 10:00:00,47.95,48.29,47.71,48.2,1223012.0,46.4837,46.8133,46.2511,46.7261,1223012.0
2022-02-08 10:10:00,48.2,48.42,48.18,48.24,974775.0,46.7261,46.9394,46.7067,46.7649,974775.0
2022-02-08 10:20:00,48.24,48.41,48.0,48.08,994288.0,46.7649,46.9297,46.5322,46.6098,994288.0
2022-02-08 10:30:00,48.09,48.46,47.99,48.34,743531.0,46.6195,46.9781,46.5225,46.8618,743531.0
2022-02-08 10:40:00,48.34,48.4,48.1,48.11,708541.0,46.8618,46.92,46.6291,46.6388,708541.0
2022-02-08 10:50:00,48.11,48.26,48.01,48.1,1131041.0,46.6388,46.7843,46.5419,46.6291,1131041.0
2022-02-08 11:00:00,48.11,48.49,48.1,48.48,830630.0,46.6388,47.0072,46.6291,46.9975,830630.0
2022-02-08 11:10:00,48.48,48.54,48.4,48.44,464048.0,46.9975,47.0557,46.92,46.9588,464048.0
2022-02-08 11:20:00,48.44,48.72,48.36,48.69,610262.0,46.9588,47.2302,46.8812,47.2011,610262.0
2022-02-08 11:30:00,48.69,48.77,48.59,48.73,511559.0,47.2011,47.2787,47.1042,47.2399,511559.0
2022-02-08 11:40:00,48.73,48.86,48.7,48.75,482644.0,47.2399,47.3659,47.2108,47.2593,482644.0
2022-02-08 11:50:00,48.75,48.98,48.69,48.97,998827.0,47.2593,47.4822,47.2011,47.4725,998827.0
2022-02-08 12:00:00,48.98,49.01,48.71,48.74,454529.0,47.4822,47.5113,47.2205,47.2496,454529.0
2022-02-08 12:10:00,48.74,49.03,48.58,48.58,1191234.0,47.2496,47.5307,47.0945,47.0945,1191234.0
2022-02-08 12:20:00,48.59,48.9,48.58,48.86,526584.0,47.1042,47.4047,47.0945,47.3659,526584.0
2022-02-08 12:30:00,48.87,49.05,48.83,49.0,523186.0,47.3756,47.5501,47.3368,47.5016,523186.0
2022-02-08 12:40:00,48.99,49.35,48.98,49.3,2183118.0,47.4919,47.8409,47.4822,47.7925,2183118.0
2022-02-08 12:50:00,49.3,49.7,49.29,49.58,1092330.0,47.7925,48.1802,47.7828,48.0639,1092330.0
2022-02-08 13:00:00,49.57,49.67,49.45,49.59,635500.0,48.0542,48.1511,47.9379,48.0736,635500.0
2022-02-08 13:10:00,49.59,49.76,49.46,49.47,596516.0,48.0736,48.2384,47.9476,47.9573,596516.0
2022-02-08 13:20:00,49.48,49.55,49.33,49.35,421577.0,47.9669,48.0348,47.8215,47.8409,421577.0
2022-02-08 13:30:00,49.36,49.75,49.35,49.62,561894.0,47.8506,48.2287,47.8409,48.1027,561894.0
2022-02-08 13:40:00,49.61,49.62,49.51,49.59,284084.0,48.093,48.1027,47.996,48.0736,284084.0
2022-02-08 13:50:00,49.59,49.7,49.5,49.69,266345.0,48.0736,48.1802,47.9863,48.1705,266345.0
2022-02-08 14:00:00,49.69,49.88,49.68,49.73,417954.0,48.1705,48.3547,48.1608,48.2093,417954.0
2022-02-08 14:10:00,49.73,49.74,49.55,49.62,510394.0,48.2093,48.219,48.0348,48.1027,510394.0
2022-02-08 14:20:00,49.62,49.65,49.32,49.37,569817.0,48.1027,48.1318,47.8118,47.8603,569817.0
2022-02-08 14:30:00,49.37,49.41,49.2,49.22,555237.0,47.8603,47.8991,47.6955,47.7149,555237.0
2022-02-08 14:40:00,49.22,49.38,49.19,49.3,371109.0,47.7149,47.87,47.6858,47.7925,371109.0
2022-02-08 14:50:00,49.3,49.44,49.24,49.28,431141.0,47.7925,47.9282,47.7343,47.7731,431141.0
2022-02-08 15:00:00,49.28,49.39,49.19,49.31,359383.0,47.7731,47.8797,47.6858,47.8021,359383.0
2022-02-08 15:10:00,49.32,49.63,49.31,49.56,484990.0,47.8118,48.1124,47.8021,48.0445,484990.0
2022-02-08 15:20:00,49.56,49.62,49.5,49.61,332197.0,48.0445,48.1027,47.9863,48.093,332197.0
2022-02-08 15:30:00,49.62,49.75,49.6,49.68,451827.0,48.1027,48.2287,48.0833,48.1608,451827.0
2022-02-08 15:40:00,49.68,49.71,49.48,49.48,694887.0,48.1608,48.1899,47.9669,47.9669,694887.0
2022-02-08 15:50:00,49.48,49.7,49.42,49.46,1431675.0,47.9669,48.1802,47.9088,47.9476,1431675.0
2022-02-09 09:30:00,50.31,51.32,50.16,51.12,1843543.0,48.7716,49.7507,48.6262,49.5568,1843543.0
2022-02-09 09:40:00,51.11,51.14,50.62,50.71,852789.0,49.5471,49.5762,49.0721,49.1593,852789.0
2022-02-09 09:50:00,50.7,51.36,50.67,51.29,742796.0,49.1496,49.7895,49.1206,49.7216,742796.0
2022-02-09 10:00:00,51.28,51.68,51.17,51.21,862973.0,49.7119,50.0997,49.6053,49.644,862973.0
2022-02-09 10:10:00,51.21,51.32,51.0,51.17,546014.0,49.644,49.7507,49.4405,49.6053,546014.0
2022-02-09 10:20:00,51.16,51.44,51.14,51.21,535166.0,49.5956,49.867,49.5762,49.644,535166.0
2022-02-09 10:30:00,51.22,51.54,51.16,51.18,472271.0,49.6537,49.964,49.5956,49.615,472271.0
2022-02-09 10:40:00,51.18,51.21,51.04,51.18,343528.0,49.615,49.644,49.4792,49.615,343528.0
2022-02-09 10:50:00,51.18,51.35,51.17,51.34,406816.0,49.615,49.7798,49.6053,49.7701,406816.0
2022-02-09 11:00:00,51.34,51.35,51.13,51.24,292886.0,49.7701,49.7798,49.5665,49.6731,292886.0
2022-02-09 11:10:00,51.23,51.31,51.08,51.19,237639.0,49.6634,49.741,49.518,49.6247,237639.0
2022-02-09 11:20:00,51.19,51.29,51.14,51.28,201061.0,49.6247,49.7216,49.5762,49.7119,201061.0
2022-02-09 11:30:00,51.28,51.28,51.07,51.23,295384.0,49.7119,49.7119,49.5083,49.6634,295384.0
2022-02-09 11:40:00,51.23,51.23,50.98,51.13,258778.0,49.6634,49.6634,49.4211,49.5665,258778.0
2022-02-09 11:50:00,51.12,51.19,50.91,50.95,257696.0,49.5568,49.6247,49.3532,49.392,257696.0
2022-02-09 12:00:00,50.95,50.99,50.7,50.73,293783.0,49.392,49.4308,49.1496,49.1787,293783.0
2022-02-09 12:10:00,50.73,51.08,50.63,50.94,1687133.0,49.1787,49.518,49.0818,49.3823,1687133.0
2022-02-09 12:20:00,50.94,50.99,50.78,50.86,272212.0,49.3823,49.4308,49.2272,49.3047,272212.0
2022-02-09 12:30:00,50.87,50.93,50.74,50.9,258746.0,49.3144,49.3726,49.1884,49.3435,258746.0
2022-02-09 12:40:00,50.9,50.99,50.88,50.96,169768.0,49.3435,49.4308,49.3241,49.4017,169768.0
2022-02-09 12:50:00,50.96,51.02,50.89,50.97,219722.0,49.4017,49.4599,49.3338,49.4114,219722.0
2022-02-09 13:00:00,50.96,50.97,50.75,50.79,253661.0,49.4017,49.4114,49.1981,49.2369,253661.0
2022-02-09 13:10:00,50.78,50.81,50.68,50.75,257684.0,49.2272,49.2563,49.1303,49.1981,257684.0
2022-02-09 13:20:00,50.75,50.87,50.72,50.86,249524.0,49.1981,49.3144,49.169,49.3047,249524.0
2022-02-09 13:30:00,50.86,50.9,50.76,50.79,158699.0,49.3047,49.3435,49.2078,49.2369,158699.0
2022-02-09 13:40:00,50.78,50.87,50.74,50.82,184974.0,49.2272,49.3144,49.1884,49.266,184974.0
2022-02-09 13:50:00,50.82,50.99,50.76,50.98,265543.0,49.266,49.4308,49.2078,49.4211,265543.0
2022-02-09 14:00:00,50.98,51.01,50.89,50.95,241149.0,49.4211,49.4502,49.3338,49.392,241149.0
2022-02-09 14:10:00,50.95,50.98,50.83,50.83,226723.0,49.392,49.4211,49.2757,49.2757,226723.0
2022-02-09 14:20:00,50.83,50.94,50.82,50.91,174809.0,49.2757,49.3823,49.266,49.3532,174809.0
2022-02-09 14:30:00,50.91,50.92,50.82,50.88,155410.0,49.3532,49.3629,49.266,49.3241,155410.0
2022-02-09 14:40:00,50.87,50.88,50.76,50.77,247007.0,49.3144,49.3241,49.2078,49.2175,247007.0
2022-02-09 14:50:00,50.77,50.81,50.56,50.66,356537.0,49.2175,49.2563,49.0139,49.1109,356537.0
2022-02-09 15:00:00,50.66,50.73,50.55,50.57,349093.0,49.1109,49.1787,49.0042,49.0236,349093.0
2022-02-09 15:10:00,50.57,50.7,50.57,50.66,349233.0,49.0236,49.1496,49.0236,49.1109,349233.0
2022-02-09 15:20:00,50.66,50.78,50.61,50.77,353463.0,49.1109,49.2272,49.0624,49.2175,353463.0
2022-02-09 15:30:00,50.77,50.87,50.73,50.75,562469.0,49.2175,49.3144,49.1787,49.1981,562469.0
2022-02-09 15:40:00,50.74,50.8,50.67,50.78,532628.0,49.1884,49.2466,49.1206,49.2272,532628.0
2022-02-09 15:50:00,50.78,50.86,50.61,50.72,1294801.0,49.2272,49.3047,49.0624,49.169,1294801.0
2022-02-10 09:30:00,49.73,50.7,49.6,50.61,899402.0,48.2093,49.1496,48.0833,49.0624,899402.0
2022-02-10 09:40:00,50.64,50.79,50.42,50.53,477414.0,49.0915,49.2369,48.8782,48.9848,477414.0
2022-02-10 09:50:00,50.53,50.79,50.49,50.63,366195.0,48.9848,49.2369,48.9461,49.0818,366195.0
2022-02-10 10:00:00,50.63,50.86,50.62,50.81,426751.0,49.0818,49.3047,49.0721,49.2563,426751.0
2022-02-10 10:10:00,50.82,50.95,50.7,50.81,329132.0,49.266,49.392,49.1496,49.2563,329132.0
2022-02-10 10:20:00,50.8,51.16,50.76,50.99,462589.0,49.2466,49.5956,49.2078,49.4308,462589.0
2022-02-10 10:30:00,51.0,51.11,50.92,51.06,284973.0,49.4405,49.5471,49.3629,49.4986,284973.0
2022-02-10 10:40:00,51.06,51.06,50.85,51.03,349050.0,49.4986,49.4986,49.2951,49.4696,349050.0
2022-02-10 10:50:00,51.03,51.03,50.74,50.91,335025.0,49.4696,49.4696,49.1884,49.3532,335025.0
2022-02-10 11:00:00,50.91,51.01,50.8,50.93,218368.0,49.3532,49.4502,49.2466,49.3726,218368.0
2022-02-10 11:10:00,50.93,51.01,50.83,50.88,195149.0,49.3726,49.4502,49.2757,49.3241,195149.0
2022-02-10 11:20:00,50.89,50.99,50.81,50.88,325942.0,49.3338,49.4308,49.2563,49.3241,325942.0
2022-02-10 11:30:00,50.88,50.97,50.73,50.83,165000.0,49.3241,49.4114,49.1787,49.2757,165000.0
2022-02-10 11:40:00,50.83,50.98,50.83,50.93,236773.0,49.2757,49.4211,49.2757,49.3726,236773.0
2022-02-10 11:50:00,50.92,51.05,50.87,50.99,352108.0,49.3629,49.4889,49.3144,49.4308,352108.0
2022-02-10 12:00:00,51.0,51.11,50.94,51.11,233611.0,49.4405,49.5471,49.3823,49.5471,233611.0
2022-02-10 12:10:00,51.1,51.32,51.06,51.32,245904.0,49.5374,49.7507,49.4986,49.7507,245904.0
2022-02-10 12:20:00,51.31,51.58,51.29,51.58,362474.0,49.741,50.0027,49.7216,50.0027,362474.0
2022-02-10 12:30:00,51.58,51.79,51.55,51.66,620693.0,50.0027,50.2063,49.9737,50.0803,620693.0
2022-02-10 12:40:00,51.64,51.65,51.2,51.27,472812.0,50.0609,50.0706,49.6344,49.7022,472812.0
2022-02-10 12:50:00,51.29,51.32,51.07,51.1,421786.0,49.7216,49.7507,49.5083,49.5374,421786.0
2022-02-10 13:00:00,51.1,51.2,51.03,51.1,289883.0,49.5374,49.6344,49.4696,49.5374,289883.0
2022-02-10 13:10:00,51.1,51.14,50.75,50.75,321726.0,49.5374,49.5762,49.1981,49.1981,321726.0
2022-02-10 13:20:00,50.75,50.9,50.72,50.83,289991.0,49.1981,49.3435,49.169,49.2757,289991.0
2022-02-10 13:30:00,50.82,50.86,50.54,50.63,319348.0,49.266,49.3047,48.9945,49.0818,319348.0
2022-02-10 13:40:00,50.63,50.77,50.59,50.63,272355.0,49.0818,49.2175,49.043,49.0818,272355.0
2022-02-10 13:50:00,50.63,50.79,50.59,50.76,188149.0,49.0818,49.2369,49.043,49.2078,188149.0
2022-02-10 14:00:00,50.76,50.77,50.5,50.62,290782.0,49.2078,49.2175,48.9558,49.0721,290782.0
2022-02-10 14:10:00,50.63,50.64,50.41,50.45,293848.0,49.0818,49.0915,48.8685,48.9073,293848.0
2022-02-10 14:20:00,50.46,50.85,50.45,50.77,305790.0,48.917,49.2951,48.9073,49.2175,305790.0
2022-02-10 14:30:00,50.78,50.83,50.65,50.75,148312.0,49.2272,49.2757,49.1012,49.1981,148312.0
2022-02-10 14:40:00,50.76,50.85,50.64,50.64,167753.0,49.2078,49.2951,49.0915,49.0915,167753.0
2022-02-10 14:50:00,50.65,50.69,50.48,50.51,130561.0,49.1012,49.1399,48.9364,48.9655,130561.0
2022-02-10 15:00:00,50.52,50.69,50.41,50.68,249711.0,48.9751,49.1399,48.8685,49.1303,249711.0
2022-02-10 15:10:00,50.68,50.82,50.62,50.64,276938.0,49.1303,49.266,49.0721,49.0915,276938.0
2022-02-10 15:20:00,50.65,50.74,50.55,50.56,275871.0,49.1012,49.1884,49.0042,49.0139,275871.0
2022-02-10 15:30:00,50.55,50.55,50.34,50.4,248721.0,49.0042,49.0042,48.8007,48.8588,248721.0
2022-02-10 15:40:00,50.41,50.44,50.06,50.14,571610.0,48.8685,48.8976,48.5292,48.6068,571610.0
2022-02-10 15:50:00,50.14,50.47,50.05,50.34,796797.0,48.6068,48.9267,48.5195,48.8007,796797.0
2022-02-11 09:30:00,50.64,50.71,50.31,50.54,493867.0,49.0915,49.1593,48.7716,48.9945,493867.0
2022-02-11 09:40:00,50.54,50.75,50.19,50.7,351012.0,48.9945,49.1981,48.6552,49.1496,351012.0
2022-02-11 09:50:00,50.7,50.95,50.2,50.27,383525.0,49.1496,49.392,48.6649,48.7328,383525.0
2022-02-11 10:00:00,50.28,50.7,50.27,50.51,427024.0,48.7425,49.1496,48.7328,48.9655,427024.0
2022-02-11 10:10:00,50.5,50.63,50.24,50.58,430932.0,48.9558,49.0818,48.7037,49.0333,430932.0
2022-02-11 10:20:00,50.59,50.96,50.57,50.85,325958.0,49.043,49.4017,49.0236,49.2951,325958.0
2022-02-11 10:30:00,50.85,50.97,50.76,50.91,251394.0,49.2951,49.4114,49.2078,49.3532,251394.0
2022-02-11 10:40:00,50.9,50.93,50.75,50.8,149954.0,49.3435,49.3726,49.1981,49.2466,149954.0
2022-02-11 10:50:00,50.8,50.87,50.6,50.76,207631.0,49.2466,49.3144,49.0527,49.2078,207631.0
2022-02-11 11:00:00,50.75,50.85,50.63,50.64,224160.0,49.1981,49.2951,49.0818,49.0915,224160.0
2022-02-11 11:10:00,50.65,50.72,50.55,50.57,243717.0,49.1012,49.169,49.0042,49.0236,243717.0
2022-02-11 11:20:00,50.58,50.73,50.54,50.64,218370.0,49.0333,49.1787,48.9945,49.0915,218370.0
2022-02-11 11:30:00,50.65,50.78,50.47,50.59,245419.0,49.1012,49.2272,48.9267,49.043,245419.0
2022-02-11 11:40:00,50.59,50.64,50.47,50.61,223678.0,49.043,49.0915,48.9267,49.0624,223678.0
2022-02-11 11:50:00,50.62,50.67,50.48,50.62,248959.0,49.0721,49.1206,48.9364,49.0721,248959.0
2022-02-11 12:00:00,50.61,50.7,50.54,50.65,102040.0,49.0624,49.1496,48.9945,49.1012,102040.0
2022-02-11 12:10:00,50.65,50.74,50.6,50.65,151057.0,49.1012,49.1884,49.0527,49.1012,151057.0
2022-02-11 12:20:00,50.65,50.79,50.57,50.77,232873.0,49.1012,49.2369,49.0236,49.2175,232873.0
2022-02-11 12:30:00,50.77,50.77,50.63,50.65,156962.0,49.2175,49.2175,49.0818,49.1012,156962.0
2022-02-11 12:40:00,50.67,50.69,50.49,50.51,153815.0,49.1206,49.1399,48.9461,48.9655,153815.0
2022-02-11 12:50:00,50.51,50.51,50.33,50.35,231643.0,48.9655,48.9655,48.791,48.8103,231643.0
2022-02-11 13:00:00,50.35,50.42,50.31,50.4,196399.0,48.8103,48.8782,48.7716,48.8588,196399.0
2022-02-11 13:10:00,50.41,50.41,50.17,50.21,246221.0,48.8685,48.8685,48.6358,48.6746,246221.0
2022-02-11 13:20:00,50.21,50.29,50.13,50.14,170427.0,48.6746,48.7522,48.5971,48.6068,170427.0
2022-02-11 13:30:00,50.14,50.15,49.62,49.64,387512.0,48.6068,48.6165,48.1027,48.1221,387512.0
2022-02-11 13:40:00,49.64,49.83,49.5,49.63,550662.0,48.1221,48.3062,47.9863,48.1124,550662.0
2022-02-11 13:50:00,49.65,49.68,49.46,49.51,351773.0,48.1318,48.1608,47.9476,47.996,351773.0
2022-02-11 14:00:00,49.5,49.63,49.13,49.31,797364.0,47.9863,48.1124,47.6277,47.8021,797364.0
2022-02-11 14:10:00,49.32,49.56,49.26,49.46,632721.0,47.8118,48.0445,47.7537,47.9476,632721.0
2022-02-11 14:20:00,49.45,49.57,49.11,49.13,433666.0,47.9379,48.0542,47.6083,47.6277,433666.0
2022-02-11 14:30:00,49.14,49.22,48.98,49.0,660515.0,47.6373,47.7149,47.4822,47.5016,660515.0
2022-02-11 14:40:00,49.01,49.06,48.78,48.79,528756.0,47.5113,47.5598,47.2884,47.298,528756.0
2022-02-11 14:50:00,48.78,48.88,48.66,48.86,465457.0,47.2884,47.3853,47.172,47.3659,465457.0
2022-02-11 15:00:00,48.85,49.19,48.82,48.87,593099.0,47.3562,47.6858,47.3271,47.3756,593099.0
2022-02-11 15:10:00,48.88,48.94,48.65,48.66,448565.0,47.3853,47.4435,47.1623,47.172,448565.0
2022-02-11 15:20:00,48.66,48.87,48.58,48.83,455485.0,47.172,47.3756,47.0945,47.3368,455485.0
2022-02-11 15:30:00,48.83,48.91,48.68,48.73,467018.0,47.3368,47.4144,47.1914,47.2399,467018.0
2022-02-11 15:40:00,48.73,48.85,48.54,48.8,913942.0,47.2399,47.3562,47.0557,47.3077,913942.0
2022-02-11 15:50:00,48.82,48.97,48.67,48.82,1068560.0,47.3271,47.4725,47.1817,47.3271,1068560.0
2022-02-14 09:30:00,48.87,49.07,48.58,48.8,918540.0,47.3756,47.5695,47.0945,47.3077,918540.0
2022-02-14 09:40:00,48.79,49.14,48.72,48.89,666542.0,47.298,47.6373,47.2302,47.395,666542.0
2022-02-14 09:50:00,48.88,49.19,48.75,48.79,431057.0,47.3853,47.6858,47.2593,47.298,431057.0
2022-02-14 10:00:00,48.79,48.8,48.36,48.71,453291.0,47.298,47.3077,46.8812,47.2205,453291.0
2022-02-14 10:10:00,48.71,49.04,48.46,48.58,333287.0,47.2205,47.5404,46.9781,47.0945,333287.0
2022-02-14 10:20:00,48.57,48.68,48.35,48.44,415443.0,47.0848,47.1914,46.8715,46.9588,415443.0
2022-02-14 10:30:00,48.42,48.46,48.17,48.25,387155.0,46.9394,46.9781,46.697,46.7746,387155.0
2022-02-14 10:40:00,48.28,48.51,48.24,48.45,324193.0,46.8036,47.0266,46.7649,46.9684,324193.0
2022-02-14 10:50:00,48.47,48.62,48.37,48.47,212378.0,46.9878,47.1332,46.8909,46.9878,212378.0
2022-02-14 11:00:00,48.48,48.62,48.45,48.58,271071.0,46.9975,47.1332,46.9684,47.0945,271071.0
2022-02-14 11:10:00,48.58,48.72,48.46,48.71,294526.0,47.0945,47.2302,46.9781,47.2205,294526.0
2022-02-14 11:20:00,48.72,48.81,48.63,48.73,249857.0,47.2302,47.3174,47.1429,47.2399,249857.0
2022-02-14 11:30:00,48.74,48.83,48.64,48.71,240074.0,47.2496,47.3368,47.1526,47.2205,240074.0
2022-02-14 11:40:00,48.72,48.88,48.69,48.86,205601.0,47.2302,47.3853,47.2011,47.3659,205601.0
2022-02-14 11:50:00,48.86,48.88,48.66,48.79,183688.0,47.3659,47.3853,47.172,47.298,183688.0
2022-02-14 12:00:00,48.79,48.9,48.73,48.79,261344.0,47.298,47.4047,47.2399,47.298,261344.0
2022-02-14 12:10:00,48.81,48.9,48.77,48.84,164349.0,47.3174,47.4047,47.2787,47.3465,164349.0
2022-02-14 12:20:00,48.84,48.87,48.73,48.86,160919.0,47.3465,47.3756,47.2399,47.3659,160919.0
2022-02-14 12:30:00,48.86,48.91,48.7,48.75,131697.0,47.3659,47.4144,47.2108,47.2593,131697.0
2022-02-14 12:40:00,48.74,48.98,48.74,48.95,223991.0,47.2496,47.4822,47.2496,47.4532,223991.0
2022-02-14 12:50:00,48.96,48.96,48.84,48.87,114915.0,47.4629,47.4629,47.3465,47.3756,114915.0
2022-02-14 13:00:00,48.87,49.01,48.81,49.0,210612.0,47.3756,47.5113,47.3174,47.5016,210612.0
2022-02-14 13:10:00,49.01,49.07,48.96,48.99,164489.0,47.5113,47.5695,47.4629,47.4919,164489.0
2022-02-14 13:20:00,48.99,49.02,48.69,48.73,194006.0,47.4919,47.521,47.2011,47.2399,194006.0
2022-02-14 13:30:00,48.73,48.74,48.52,48.69,143310.0,47.2399,47.2496,47.0363,47.2011,143310.0
2022-02-14 13:40:00,48.69,48.72,48.55,48.59,156836.0,47.2011,47.2302,47.0654,47.1042,156836.0
2022-02-14 13:50:00,48.59,48.59,48.14,48.14,431158.0,47.1042,47.1042,46.6679,46.6679,431158.0
2022-02-14 14:00:00,48.14,48.21,48.03,48.06,258767.0,46.6679,46.7358,46.5613,46.5904,258767.0
2022-02-14 14:10:00,48.06,48.16,48.0,48.09,293591.0,46.5904,46.6873,46.5322,46.6195,293591.0
2022-02-14 14:20:00,48.09,48.49,48.09,48.34,363598.0,46.6195,47.0072,46.6195,46.8618,363598.0
2022-02-14 14:30:00,48.32,48.35,48.05,48.07,486517.0,46.8424,46.8715,46.5807,46.6001,486517.0
2022-02-14 14:40:00,48.08,48.19,48.01,48.06,350297.0,46.6098,46.7164,46.5419,46.5904,350297.0
2022-02-14 14:50:00,48.06,48.3,48.04,48.27,347776.0,46.5904,46.823,46.571,46.7939,347776.0
2022-02-14 15:00:00,48.28,48.36,48.12,48.3,211722.0,46.8036,46.8812,46.6485,46.823,211722.0
2022-02-14 15:10:00,48.3,48.32,48.14,48.15,259219.0,46.823,46.8424,46.6679,46.6776,259219.0
2022-02-14 15:20:00,48.15,48.37,48.08,48.2,303715.0,46.6776,46.8909,46.6098,46.7261,303715.0
2022-02-14 15:30:00,48.2,48.36,48.16,48.28,438970.0,46.7261,46.8812,46.6873,46.8036,438970.0
2022-02-14 15:40:00,48.28,48.45,48.17,48.38,478067.0,46.8036,46.9684,46.697,46.9006,478067.0
2022-02-14 15:50:00,48.38,48.44,48.19,48.4,749380.0,46.9006,46.9588,46.7164,46.92,749380.0
2022-02-15 09:30:00,49.36,49.61,48.98,49.41,1049100.0,47.8506,48.093,47.4822,47.8991,1049100.0
2022-02-15 09:40:00,49.42,49.53,49.15,49.23,552693.0,47.9088,48.0154,47.647,47.7246,552693.0
2022-02-15 09:50:00,49.22,49.25,48.93,49.03,444816.0,47.7149,47.744,47.4338,47.5307,444816.0
2022-02-15 10:00:00,49.04,49.4,49.02,49.36,340339.0,47.5404,47.8894,47.521,47.8506,340339.0
2022-02-15 10:10:00,49.36,49.37,49.22,49.25,319817.0,47.8506,47.8603,47.7149,47.744,319817.0
2022-02-15 10:20:00,49.24,49.46,49.17,49.46,220800.0,47.7343,47.9476,47.6664,47.9476,220800.0
2022-02-15 10:30:00,49.46,49.58,49.39,49.5,251363.0,47.9476,48.0639,47.8797,47.9863,251363.0
2022-02-15 10:40:00,49.5,49.58,49.45,49.47,211153.0,47.9863,48.0639,47.9379,47.9573,211153.0
2022-02-15 10:50:00,49.47,49.59,49.45,49.55,188647.0,47.9573,48.0736,47.9379,48.0348,188647.0
2022-02-15 11:00:00,49.55,49.68,49.51,49.59,186725.0,48.0348,48.1608,47.996,48.0736,186725.0
2022-02-15 11:10:00,49.58,49.6,49.4,49.45,259805.0,48.0639,48.0833,47.8894,47.9379,259805.0
2022-02-15 11:20:00,49.46,49.52,49.42,49.44,181894.0,47.9476,48.0057,47.9088,47.9282,181894.0
2022-02-15 11:30:00,49.44,49.6,49.39,49.43,259255.0,47.9282,48.0833,47.8797,47.9185,259255.0
2022-02-15 11:40:00,49.43,49.46,49.36,49.39,191531.0,47.9185,47.9476,47.8506,47.8797,191531.0
2022-02-15 11:50:00,49.4,49.48,49.33,49.48,204416.0,47.8894,47.9669,47.8215,47.9669,204416.0
2022-02-15 12:00:00,49.48,49.67,49.48,49.59,192828.0,47.9669,48.1511,47.9669,48.0736,192828.0
2022-02-15 12:10:00,49.6,49.64,49.46,49.5,139313.0,48.0833,48.1221,47.9476,47.9863,139313.0
2022-02-15 12:20:00,49.49,49.51,49.37,49.4,174979.0,47.9766,47.996,47.8603,47.8894,174979.0
2022-02-15 12:30:00,49.4,49.59,49.37,49.58,245029.0,47.8894,48.0736,47.8603,48.0639,245029.0
2022-02-15 12:40:00,49.58,49.64,49.31,49.32,247239.0,48.0639,48.1221,47.8021,47.8118,247239.0
2022-02-15 12:50:00,49.32,49.45,49.31,49.43,141548.0,47.8118,47.9379,47.8021,47.9185,141548.0
2022-02-15 13:00:00,49.44,49.53,49.38,49.53,175330.0,47.9282,48.0154,47.87,48.0154,175330.0
2022-02-15 13:10:00,49.53,49.59,49.45,49.48,142235.0,48.0154,48.0736,47.9379,47.9669,142235.0
2022-02-15 13:20:00,49.48,49.77,49.47,49.76,249840.0,47.9669,48.2481,47.9573,48.2384,249840.0
2022-02-15 13:30:00,49.76,49.79,49.71,49.75,124443.0,48.2384,48.2675,48.1899,48.2287,124443.0
2022-02-15 13:40:00,49.76,49.82,49.73,49.77,146866.0,48.2384,48.2966,48.2093,48.2481,146866.0
2022-02-15 13:50:00,49.76,49.85,49.75,49.84,148616.0,48.2384,48.3256,48.2287,48.3159,148616.0
2022-02-15 14:00:00,49.84,49.89,49.62,49.73,142750.0,48.3159,48.3644,48.1027,48.2093,142750.0
2022-02-15 14:10:00,49.74,49.82,49.69,49.79,134159.0,48.219,48.2966,48.1705,48.2675,134159.0
2022-02-15 14:20:00,49.8,49.88,49.78,49.88,160440.0,48.2772,48.3547,48.2578,48.3547,160440.0
2022-02-15 14:30:00,49.88,49.91,49.83,49.84,232780.0,48.3547,48.3838,48.3062,48.3159,232780.0
2022-02-15 14:40:00,49.85,49.87,49.76,49.81,173597.0,48.3256,48.345,48.2384,48.2869,173597.0
2022-02-15 14:50:00,49.8,49.83,49.75,49.8,127877.0,48.2772,48.3062,48.2287,48.2772,127877.0
2022-02-15 15:00:00,49.79,49.85,49.77,49.8,171659.0,48.2675,48.3256,48.2481,48.2772,171659.0
2022-02-15 15:10:00,49.8,49.85,49.76,49.82,149874.0,48.2772,48.3256,48.2384,48.2966,149874.0
2022-02-15 15:20:00,49.83,49.84,49.67,49.74,309728.0,48.3062,48.3159,48.1511,48.219,309728.0
2022-02-15 15:30:00,49.75,49.75,49.44,49.5,533028.0,48.2287,48.2287,47.9282,47.9863,533028.0
2022-02-15 15:40:00,49.5,49.61,49.41,49.55,549737.0,47.9863,48.093,47.8991,48.0348,549737.0
2022-02-15 15:50:00,49.56,49.74,49.55,49.65,1316467.0,48.0445,48.219,48.0348,48.1318,1316467.0
2022-02-16 09:30:00,49.43,49.98,49.26,49.76,574944.0,47.9185,48.4517,47.7537,48.2384,574944.0
2022-02-16 09:40:00,49.75,50.18,49.65,50.09,461854.0,48.2287,48.6455,48.1318,48.5583,461854.0
2022-02-16 09:50:00,50.09,50.11,49.85,49.99,293860.0,48.5583,48.5777,48.3256,48.4614,293860.0
2022-02-16 10:00:00,49.98,50.13,49.85,50.05,243387.0,48.4517,48.5971,48.3256,48.5195,243387.0
2022-02-16 10:10:00,50.05,50.15,49.86,49.94,242166.0,48.5195,48.6165,48.3353,48.4129,242166.0
2022-02-16 10:20:00,49.94,50.25,49.86,50.25,297507.0,48.4129,48.7134,48.3353,48.7134,297507.0
2022-02-16 10:30:00,50.25,50.25,50.12,50.16,304285.0,48.7134,48.7134,48.5874,48.6262,304285.0
2022-02-16 10:40:00,50.16,50.26,50.11,50.11,299798.0,48.6262,48.7231,48.5777,48.5777,299798.0
2022-02-16 10:50:00,50.11,50.19,49.87,49.94,187793.0,48.5777,48.6552,48.345,48.4129,187793.0
2022-02-16 11:00:00,49.94,49.99,49.82,49.95,227114.0,48.4129,48.4614,48.2966,48.4226,227114.0
2022-02-16 11:10:00,49.95,49.98,49.77,49.77,216847.0,48.4226,48.4517,48.2481,48.2481,216847.0
2022-02-16 11:20:00,49.77,49.95,49.76,49.92,183306.0,48.2481,48.4226,48.2384,48.3935,183306.0
2022-02-16 11:30:00,49.92,50.03,49.87,49.98,155940.0,48.3935,48.5001,48.345,48.4517,155940.0
2022-02-16 11:40:00,49.98,50.0,49.82,49.84,114229.0,48.4517,48.471,48.2966,48.3159,114229.0
2022-02-16 11:50:00,49.84,49.87,49.74,49.77,135619.0,48.3159,48.345,48.219,48.2481,135619.0
2022-02-16 12:00:00,49.77,49.84,49.72,49.84,158590.0,48.2481,48.3159,48.1996,48.3159,158590.0
2022-02-16 12:10:00,49.84,49.9,49.82,49.84,165098.0,48.3159,48.3741,48.2966,48.3159,165098.0
2022-02-16 12:20:00,49.84,49.89,49.73,49.75,220930.0,48.3159,48.3644,48.2093,48.2287,220930.0
2022-02-16 12:30:00,49.75,49.75,49.48,49.61,186905.0,48.2287,48.2287,47.9669,48.093,186905.0
2022-02-16 12:40:00,49.61,49.67,49.58,49.61,179764.0,48.093,48.1511,48.0639,48.093,179764.0
2022-02-16 12:50:00,49.61,49.66,49.55,49.57,122420.0,48.093,48.1414,48.0348,48.0542,122420.0
2022-02-16 13:00:00,49.56,49.58,49.44,49.57,169878.0,48.0445,48.0639,47.9282,48.0542,169878.0
2022-02-16 13:10:00,49.58,49.63,49.54,49.62,159872.0,48.0639,48.1124,48.0251,48.1027,159872.0
2022-02-16 13:20:00,49.63,49.69,49.6,49.65,128058.0,48.1124,48.1705,48.0833,48.1318,128058.0
2022-02-16 13:30:00,49.65,49.72,49.61,49.67,128715.0,48.1318,48.1996,48.093,48.1511,128715.0
2022-02-16 13:40:00,49.67,49.67,49.6,49.63,98477.0,48.1511,48.1511,48.0833,48.1124,98477.0
2022-02-16 13:50:00,49.63,49.72,49.61,49.69,134963.0,48.1124,48.1996,48.093,48.1705,134963.0
2022-02-16 14:00:00,49.69,49.97,49.54,49.93,283021.0,48.1705,48.442,48.0251,48.4032,283021.0
2022-02-16 14:10:00,49.9,50.13,49.78,50.1,292743.0,48.3741,48.5971,48.2578,48.568,292743.0
2022-02-16 14:20:00,50.1,50.38,50.08,50.33,295172.0,48.568,48.8394,48.5486,48.791,295172.0
2022-02-16 14:30:00,50.32,50.43,50.13,50.19,269178.0,48.7813,48.8879,48.5971,48.6552,269178.0
2022-02-16 14:40:00,50.19,50.22,50.08,50.11,161121.0,48.6552,48.6843,48.5486,48.5777,161121.0
2022-02-16 14:50:00,50.11,50.31,50.1,50.31,216891.0,48.5777,48.7716,48.568,48.7716,216891.0
2022-02-16 15:00:00,50.32,50.42,50.23,50.39,292282.0,48.7813,48.8782,48.694,48.8491,292282.0
2022-02-16 15:10:00,50.38,50.4,50.29,50.37,249619.0,48.8394,48.8588,48.7522,48.8297,249619.0
2022-02-16 15:20:00,50.36,50.43,50.31,50.42,237968.0,48.82,48.8879,48.7716,48.8782,237968.0
2022-02-16 15:30:00,50.42,50.43,50.28,50.41,371957.0,48.8782,48.8879,48.7425,48.8685,371957.0
2022-02-16 15:40:00,50.4,50.49,50.36,50.48,447102.0,48.8588,48.9461,48.82,48.9364,447102.0
2022-02-16 15:50:00,50.48,50.57,50.4,50.42,1048179.0,48.9364,49.0236,48.8588,48.8782,1048179.0
2022-02-17 09:30:00,49.81,49.85,49.47,49.63,876965.0,48.2869,48.3256,47.9573,48.1124,876965.0
2022-02-17 09:40:00,49.64,49.8,49.37,49.53,681791.0,48.1221,48.2772,47.8603,48.0154,681791.0
2022-02-17 09:50:00,49.53,49.63,49.35,49.44,288791.0,48.0154,48.1124,47.8409,47.9282,288791.0
2022-02-17 10:00:00,49.43,49.48,49.26,49.32,427090.0,47.9185,47.9669,47.7537,47.8118,427090.0
2022-02-17 10:10:00,49.32,49.38,49.21,49.25,329249.0,47.8118,47.87,47.7052,47.744,329249.0
2022-02-17 10:20:00,49.24,49.24,49.01,49.03,262237.0,47.7343,47.7343,47.5113,47.5307,262237.0
2022-02-17 10:30:00,49.05,49.17,48.99,49.08,281315.0,47.5501,47.6664,47.4919,47.5792,281315.0
2022-02-17 10:40:00,49.07,49.2,48.99,49.03,318471.0,47.5695,47.6955,47.4919,47.5307,318471.0
2022-02-17 10:50:00,49.04,49.23,48.99,49.2,237216.0,47.5404,47.7246,47.4919,47.6955,237216.0
2022-02-17 11:00:00,49.2,49.27,49.11,49.21,161124.0,47.6955,47.7634,47.6083,47.7052,161124.0
2022-02-17 11:10:00,49.2,49.34,49.17,49.3,165837.0,47.6955,47.8312,47.6664,47.7925,165837.0
2022-02-17 11:20:00,49.3,49.32,49.22,49.3,133500.0,47.7925,47.8118,47.7149,47.7925,133500.0
2022-02-17 11:30:00,49.29,49.32,49.18,49.2,137405.0,47.7828,47.8118,47.6761,47.6955,137405.0
2022-02-17 11:40:00,49.21,49.46,49.16,49.44,164974.0,47.7052,47.9476,47.6567,47.9282,164974.0
2022-02-17 11:50:00,49.43,49.43,49.21,49.25,196883.0,47.9185,47.9185,47.7052,47.744,196883.0
2022-02-17 12:00:00,49.26,49.33,49.16,49.28,159250.0,47.7537,47.8215,47.6567,47.7731,159250.0
2022-02-17 12:10:00,49.28,49.4,49.26,49.38,152266.0,47.7731,47.8894,47.7537,47.87,152266.0
2022-02-17 12:20:00,49.39,49.47,49.37,49.41,149746.0,47.8797,47.9573,47.8603,47.8991,149746.0
2022-02-17 12:30:00,49.4,49.42,49.33,49.36,67789.0,47.8894,47.9088,47.8215,47.8506,67789.0
2022-02-17 12:40:00,49.36,49.37,49.25,49.3,200610.0,47.8506,47.8603,47.744,47.7925,200610.0
2022-02-17 12:50:00,49.29,49.34,49.26,49.3,66371.0,47.7828,47.8312,47.7537,47.7925,66371.0
2022-02-17 13:00:00,49.3,49.32,49.23,49.27,78754.0,47.7925,47.8118,47.7246,47.7634,78754.0
2022-02-17 13:10:00,49.26,49.27,49.13,49.14,134707.0,47.7537,47.7634,47.6277,47.6373,134707.0
2022-02-17 13:20:00,49.15,49.15,48.95,48.99,274451.0,47.647,47.647,47.4532,47.4919,274451.0
2022-02-17 13:30:00,48.98,49.06,48.95,49.02,141915.0,47.4822,47.5598,47.4532,47.521,141915.0
2022-02-17 13:40:00,49.02,49.05,48.96,49.03,131282.0,47.521,47.5501,47.4629,47.5307,131282.0
2022-02-17 13:50:00,49.03,49.08,49.0,49.07,121673.0,47.5307,47.5792,47.5016,47.5695,121673.0
2022-02-17 14:00:00,49.07,49.08,48.97,48.99,218990.0,47.5695,47.5792,47.4725,47.4919,218990.0
2022-02-17 14:10:00,48.99,49.0,48.9,48.97,182115.0,47.4919,47.5016,47.4047,47.4725,182115.0
2022-02-17 14:20:00,48.96,48.97,48.81,48.86,225579.0,47.4629,47.4725,47.3174,47.3659,225579.0
2022-02-17 14:30:00,48.86,48.88,48.79,48.85,140289.0,47.3659,47.3853,47.298,47.3562,140289.0
2022-02-17 14:40:00,48.85,48.87,48.76,48.86,184426.0,47.3562,47.3756,47.269,47.3659,184426.0
2022-02-17 14:50:00,48.86,48.86,48.76,48.8,197140.0,47.3659,47.3659,47.269,47.3077,197140.0
2022-02-17 15:00:00,48.8,48.82,48.71,48.72,242037.0,47.3077,47.3271,47.2205,47.2302,242037.0
2022-02-17 15:10:00,48.72,48.83,48.66,48.83,222466.0,47.2302,47.3368,47.172,47.3368,222466.0
2022-02-17 15:20:00,48.83,48.92,48.82,48.88,237657.0,47.3368,47.4241,47.3271,47.3853,237657.0
2022-02-17 15:30:00,48.88,48.92,48.74,48.9,308631.0,47.3853,47.4241,47.2496,47.4047,308631.0
2022-02-17 15:40:00,48.89,48.97,48.82,48.84,575815.0,47.395,47.4725,47.3271,47.3465,575815.0
2022-02-17 15:50:00,48.84,48.92,48.7,48.82,976786.0,47.3465,47.4241,47.2108,47.3271,976786.0
2022-02-18 09:30:00,48.92,48.98,48.34,48.52,871890.0,47.4241,47.4822,46.8618,47.0363,871890.0
2022-02-18 09:40:00,48.52,48.64,48.28,48.63,486101.0,47.0363,47.1526,46.8036,47.1429,486101.0
2022-02-18 09:50:00,48.64,48.9,48.64,48.74,443058.0,47.1526,47.4047,47.1526,47.2496,443058.0
2022-02-18 10:00:00,48.75,48.86,48.68,48.77,337068.0,47.2593,47.3659,47.1914,47.2787,337068.0
2022-02-18 10:10:00,48.78,49.13,48.74,48.99,532958.0,47.2884,47.6277,47.2496,47.4919,532958.0
2022-02-18 10:20:00,49.0,49.21,48.82,48.97,541197.0,47.5016,47.7052,47.3271,47.4725,541197.0
2022-02-18 10:30:00,48.96,48.96,48.63,48.76,285474.0,47.4629,47.4629,47.1429,47.269,285474.0
2022-02-18 10:40:00,48.76,48.81,48.58,48.7,331158.0,47.269,47.3174,47.0945,47.2108,331158.0
2022-02-18 10:50:00,48.71,48.76,48.36,48.4,487967.0,47.2205,47.269,46.8812,46.92,487967.0
2022-02-18 11:00:00,48.39,48.41,47.93,47.97,635755.0,46.9103,46.9297,46.4643,46.5031,635755.0
2022-02-18 11:10:00,47.97,48.09,47.92,48.03,359416.0,46.5031,46.6195,46.4547,46.5613,359416.0
2022-02-18 11:20:00,48.03,48.27,48.02,48.23,298128.0,46.5613,46.7939,46.5516,46.7552,298128.0
2022-02-18 11:30:00,48.23,48.24,48.03,48.23,293935.0,46.7552,46.7649,46.5613,46.7552,293935.0
2022-02-18 11:40:00,48.23,48.35,48.14,48.18,224697.0,46.7552,46.8715,46.6679,46.7067,224697.0
2022-02-18 11:50:00,48.19,48.23,48.02,48.05,217553.0,46.7164,46.7552,46.5516,46.5807,217553.0
2022-02-18 12:00:00,48.05,48.2,48.02,48.2,180717.0,46.5807,46.7261,46.5516,46.7261,180717.0
2022-02-18 12:10:00,48.21,48.38,48.09,48.23,308801.0,46.7358,46.9006,46.6195,46.7552,308801.0
2022-02-18 12:20:00,48.24,48.37,48.2,48.27,173165.0,46.7649,46.8909,46.7261,46.7939,173165.0
2022-02-18 12:30:00,48.26,48.39,48.13,48.18,233031.0,46.7843,46.9103,46.6582,46.7067,233031.0
2022-02-18 12:40:00,48.2,48.3,48.12,48.22,144725.0,46.7261,46.823,46.6485,46.7455,144725.0
2022-02-18 12:50:00,48.22,48.32,48.14,48.14,229099.0,46.7455,46.8424,46.6679,46.6679,229099.0
2022-02-18 13:00:00,48.14,48.27,48.08,48.23,120843.0,46.6679,46.7939,46.6098,46.7552,120843.0
2022-02-18 13:10:00,48.23,48.24,48.03,48.08,166685.0,46.7552,46.7649,46.5613,46.6098,166685.0
2022-02-18 13:20:00,48.08,48.26,48.06,48.09,200046.0,46.6098,46.7843,46.5904,46.6195,200046.0
2022-02-18 13:30:00,48.09,48.27,48.06,48.25,167749.0,46.6195,46.7939,46.5904,46.7746,167749.0
2022-02-18 13:40:00,48.26,48.36,48.17,48.34,123499.0,46.7843,46.8812,46.697,46.8618,123499.0
2022-02-18 13:50:00,48.33,48.53,48.32,48.48,253661.0,46.8521,47.046,46.8424,46.9975,253661.0
2022-02-18 14:00:00,48.48,48.57,48.39,48.43,140587.0,46.9975,47.0848,46.9103,46.9491,140587.0
2022-02-18 14:10:00,48.43,48.62,48.42,48.59,133654.0,46.9491,47.1332,46.9394,47.1042,133654.0
2022-02-18 14:20:00,48.6,48.82,48.58,48.76,238361.0,47.1139,47.3271,47.0945,47.269,238361.0
2022-02-18 14:30:00,48.76,48.88,48.66,48.7,215943.0,47.269,47.3853,47.172,47.2108,215943.0
2022-02-18 14:40:00,48.7,48.71,48.57,48.58,108312.0,47.2108,47.2205,47.0848,47.0945,108312.0
2022-02-18 14:50:00,48.57,48.84,48.53,48.8,207217.0,47.0848,47.3465,47.046,47.3077,207217.0
2022-02-18 15:00:00,48.8,48.9,48.65,48.72,195638.0,47.3077,47.4047,47.1623,47.2302,195638.0
2022-02-18 15:10:00,48.72,48.79,48.48,48.5,237593.0,47.2302,47.298,46.9975,47.0169,237593.0
2022-02-18 15:20:00,48.51,48.58,48.44,48.5,255061.0,47.0266,47.0945,46.9588,47.0169,255061.0
2022-02-18 15:30:00,48.48,48.49,48.31,48.48,274947.0,46.9975,47.0072,46.8327,46.9975,274947.0
2022-02-18 15:40:00,48.48,48.8,48.48,48.72,538976.0,46.9975,47.3077,46.9975,47.2302,538976.0
2022-02-18 15:50:00,48.73,48.75,48.54,48.61,929057.0,47.2399,47.2593,47.0557,47.1236,929057.0
2022-02-22 09:30:00,47.78,47.94,47.11,47.2,1024814.0,46.3189,46.474,45.6694,45.7567,1024814.0
2022-02-22 09:40:00,47.21,47.56,47.15,47.5,490407.0,45.7664,46.1057,45.7082,46.0475,490407.0
2022-02-22 09:50:00,47.49,47.85,47.44,47.73,450874.0,46.0378,46.3868,45.9893,46.2705,450874.0
2022-02-22 10:00:00,47.74,47.75,47.42,47.63,216458.0,46.2802,46.2899,45.9699,46.1735,216458.0
2022-02-22 10:10:00,47.62,47.94,47.44,47.87,324882.0,46.1638,46.474,45.9893,46.4062,324882.0
2022-02-22 10:20:00,47.86,47.94,47.67,47.84,356110.0,46.3965,46.474,46.2123,46.3771,356110.0
2022-02-22 10:30:00,47.84,47.85,47.65,47.72,256995.0,46.3771,46.3868,46.1929,46.2608,256995.0
2022-02-22 10:40:00,47.72,47.76,47.57,47.66,191963.0,46.2608,46.2995,46.1154,46.2026,191963.0
2022-02-22 10:50:00,47.65,47.65,47.22,47.23,392401.0,46.1929,46.1929,45.7761,45.7858,392401.0
2022-02-22 11:00:00,47.23,47.27,47.04,47.05,368527.0,45.7858,45.8245,45.6016,45.6113,368527.0
2022-02-22 11:10:00,47.05,47.18,46.91,46.97,491547.0,45.6113,45.7373,45.4755,45.5337,491547.0
2022-02-22 11:20:00,46.97,47.19,46.94,47.03,317843.0,45.5337,45.747,45.5046,45.5919,317843.0
2022-02-22 11:30:00,47.03,47.24,47.0,47.17,257391.0,45.5919,45.7954,45.5628,45.7276,257391.0
2022-02-22 11:40:00,47.18,47.21,47.09,47.16,175841.0,45.7373,45.7664,45.65,45.7179,175841.0
2022-02-22 11:50:00,47.16,47.22,46.88,47.02,338960.0,45.7179,45.7761,45.4465,45.5822,338960.0
2022-02-22 12:00:00,47.01,47.11,46.97,47.07,231696.0,45.5725,45.6694,45.5337,45.6306,231696.0
2022-02-22 12:10:00,47.08,47.09,46.74,46.76,284265.0,45.6403,45.65,45.3107,45.3301,284265.0
2022-02-22 12:20:00,46.76,46.95,46.76,46.88,283698.0,45.3301,45.5143,45.3301,45.4465,283698.0
2022-02-22 12:30:00,46.88,46.93,46.79,46.85,147430.0,45.4465,45.4949,45.3592,45.4174,147430.0
2022-02-22 12:40:00,46.84,46.86,46.66,46.7,375765.0,45.4077,45.4271,45.2332,45.272,375765.0
2022-02-22 12:50:00,46.7,46.83,46.7,46.8,162244.0,45.272,45.398,45.272,45.3689,162244.0
2022-02-22 13:00:00,46.81,46.84,46.67,46.77,266729.0,45.3786,45.4077,45.2429,45.3398,266729.0
2022-02-22 13:10:00,46.78,46.87,46.65,46.72,200580.0,45.3495,45.4368,45.2235,45.2913,200580.0
2022-02-22 13:20:00,46.72,46.82,46.67,46.71,259435.0,45.2913,45.3883,45.2429,45.2817,259435.0
2022-02-22 13:30:00,46.7,46.77,46.54,46.56,239530.0,45.272,45.3398,45.1169,45.1362,239530.0
2022-02-22 13:40:00,46.55,46.59,46.41,46.43,218280.0,45.1265,45.1653,44.9908,45.0102,218280.0
2022-02-22 13:50:00,46.42,46.42,46.23,46.39,309247.0,45.0005,45.0005,44.8163,44.9714,309247.0
2022-02-22 14:00:00,46.39,46.39,46.18,46.22,244757.0,44.9714,44.9714,44.7679,44.8066,244757.0
2022-02-22 14:10:00,46.22,46.48,46.15,46.43,273664.0,44.8066,45.0587,44.7388,45.0102,273664.0
2022-02-22 14:20:00,46.44,46.65,46.25,46.61,331432.0,45.0199,45.2235,44.8357,45.1847,331432.0
2022-02-22 14:30:00,46.62,46.74,46.51,46.6,279530.0,45.1944,45.3107,45.0878,45.175,279530.0
2022-02-22 14:40:00,46.61,46.81,46.48,46.81,245247.0,45.1847,45.3786,45.0587,45.3786,245247.0
2022-02-22 14:50:00,46.81,47.15,46.78,46.99,330917.0,45.3786,45.7082,45.3495,45.5531,330917.0
2022-02-22 15:00:00,47.0,47.27,46.99,47.04,194196.0,45.5628,45.8245,45.5531,45.6016,194196.0
2022-02-22 15:10:00,47.06,47.19,47.01,47.05,260470.0,45.621,45.747,45.5725,45.6113,260470.0
2022-02-22 15:20:00,47.03,47.1,46.91,47.0,234689.0,45.5919,45.6597,45.4755,45.5628,234689.0
2022-02-22 15:30:00,47.0,47.06,46.88,47.04,317395.0,45.5628,45.621,45.4465,45.6016,317395.0
2022-02-22 15:40:00,47.04,47.06,46.77,46.78,430035.0,45.6016,45.621,45.3398,45.3495,430035.0
2022-02-22 15:50:00,46.78,46.85,46.62,46.78,1147919.0,45.3495,45.4174,45.1944,45.3495,1147919.0
2022-02-23 09:30:00,47.25,48.08,47.21,47.95,871991.0,45.8051,46.6098,45.7664,46.4837,871991.0
2022-02-23 09:40:00,47.96,48.3,47.84,48.14,615084.0,46.4934,46.823,46.3771,46.6679,615084.0
2022-02-23 09:50:00,48.14,48.16,47.64,47.71,341562.0,46.6679,46.6873,46.1832,46.2511,341562.0
2022-02-23 10:00:00,47.71,47.72,47.36,47.42,344994.0,46.2511,46.2608,45.9118,45.9699,344994.0
2022-02-23 10:10:00,47.43,47.56,47.26,47.29,281751.0,45.9796,46.1057,45.8148,45.8439,281751.0
2022-02-23 10:20:00,47.28,47.43,47.15,47.19,292675.0,45.8342,45.9796,45.7082,45.747,292675.0
2022-02-23 10:30:00,47.18,47.48,47.09,47.4,261464.0,45.7373,46.0281,45.65,45.9506,261464.0
2022-02-23 10:40:00,47.39,47.41,47.22,47.3,240861.0,45.9409,45.9602,45.7761,45.8536,240861.0
2022-02-23 10:50:00,47.3,47.39,47.16,47.26,255405.0,45.8536,45.9409,45.7179,45.8148,255405.0
2022-02-23 11:00:00,47.24,47.25,46.85,46.9,241104.0,45.7954,45.8051,45.4174,45.4658,241104.0
2022-02-23 11:10:00,46.89,46.9,46.66,46.76,208578.0,45.4561,45.4658,45.2332,45.3301,208578.0
2022-02-23 11:20:00,46.75,46.9,46.71,46.81,235324.0,45.3204,45.4658,45.2817,45.3786,235324.0
2022-02-23 11:30:00,46.82,47.27,46.75,47.13,258193.0,45.3883,45.8245,45.3204,45.6888,258193.0
2022-02-23 11:40:00,47.13,47.24,47.07,47.17,150163.0,45.6888,45.7954,45.6306,45.7276,150163.0
2022-02-23 11:50:00,47.18,47.3,47.14,47.27,140507.0,45.7373,45.8536,45.6985,45.8245,140507.0
2022-02-23 12:00:00,47.27,47.37,47.15,47.36,137970.0,45.8245,45.9215,45.7082,45.9118,137970.0
2022-02-23 12:10:00,47.36,47.43,47.25,47.42,155901.0,45.9118,45.9796,45.8051,45.9699,155901.0
2022-02-23 12:20:00,47.43,47.45,47.36,47.38,127734.0,45.9796,45.999,45.9118,45.9312,127734.0
2022-02-23 12:30:00,47.38,47.39,47.2,47.24,132959.0,45.9312,45.9409,45.7567,45.7954,132959.0
2022-02-23 12:40:00,47.24,47.29,47.18,47.21,104234.0,45.7954,45.8439,45.7373,45.7664,104234.0
2022-02-23 12:50:00,47.21,47.23,47.06,47.11,114116.0,45.7664,45.7858,45.621,45.6694,114116.0
2022-02-23 13:00:00,47.11,47.11,46.99,47.02,105675.0,45.6694,45.6694,45.5531,45.5822,105675.0
2022-02-23 13:10:00,47.02,47.04,46.78,46.88,159283.0,45.5822,45.6016,45.3495,45.4465,159283.0
2022-02-23 13:20:00,46.87,46.88,46.65,46.66,231481.0,45.4368,45.4465,45.2235,45.2332,231481.0
2022-02-23 13:30:00,46.66,46.88,46.65,46.87,182017.0,45.2332,45.4465,45.2235,45.4368,182017.0
2022-02-23 13:40:00,46.87,47.09,46.84,47.07,183285.0,45.4368,45.65,45.4077,45.6306,183285.0
2022-02-23 13:50:00,47.07,47.07,46.78,46.89,201792.0,45.6306,45.6306,45.3495,45.4561,201792.0
2022-02-23 14:00:00,46.89,46.96,46.77,46.94,161337.0,45.4561,45.524,45.3398,45.5046,161337.0
2022-02-23 14:10:00,46.94,47.01,46.82,46.95,145028.0,45.5046,45.5725,45.3883,45.5143,145028.0
2022-02-23 14:20:00,46.93,46.97,46.66,46.68,165797.0,45.4949,45.5337,45.2332,45.2526,165797.0
2022-02-23 14:30:00,46.69,46.76,46.65,46.7,191683.0,45.2623,45.3301,45.2235,45.272,191683.0
2022-02-23 14:40:00,46.7,46.77,46.56,46.71,229572.0,45.272,45.3398,45.1362,45.2817,229572.0
2022-02-23 14:50:00,46.69,46.77,46.64,46.7,117915.0,45.2623,45.3398,45.2138,45.272,117915.0
2022-02-23 15:00:00,46.7,46.72,46.47,46.55,172433.0,45.272,45.2913,45.049,45.1265,172433.0
2022-02-23 15:10:00,46.55,46.65,46.47,46.55,243570.0,45.1265,45.2235,45.049,45.1265,243570.0
2022-02-23 15:20:00,46.56,46.68,46.5,46.65,190381.0,45.1362,45.2526,45.0781,45.2235,190381.0
2022-02-23 15:30:00,46.63,46.69,46.5,46.5,285360.0,45.2041,45.2623,45.0781,45.0781,285360.0
2022-02-23 15:40:00,46.5,46.56,46.39,46.41,462002.0,45.0781,45.1362,44.9714,44.9908,462002.0
2022-02-23 15:50:00,46.4,46.48,46.26,46.4,1183541.0,44.9811,45.0587,44.8454,44.9811,1183541.0
2022-02-24 09:30:00,44.15,44.65,43.91,44.6,1483246.0,42.7999,43.2846,42.5673,43.2362,1483246.0
2022-02-24 09:40:00,44.57,44.57,44.02,44.45,845623.0,43.2071,43.2071,42.6739,43.0908,845623.0
2022-02-24 09:50:00,44.44,44.74,44.35,44.73,608296.0,43.0811,43.3719,42.9938,43.3622,608296.0
2022-02-24 10:00:00,44.72,44.72,44.27,44.65,557226.0,43.3525,43.3525,42.9163,43.2846,557226.0
2022-02-24 10:10:00,44.64,45.26,44.57,45.25,662692.0,43.275,43.876,43.2071,43.8663,662692.0
2022-02-24 10:20:00,45.25,45.46,44.79,44.89,558719.0,43.8663,44.0699,43.4204,43.5173,558719.0
2022-02-24 10:30:00,44.89,45.23,44.76,44.9,595826.0,43.5173,43.8469,43.3913,43.527,595826.0
2022-02-24 10:40:00,44.9,45.25,44.71,45.18,342318.0,43.527,43.8663,43.3428,43.7984,342318.0
2022-02-24 10:50:00,45.18,45.24,45.01,45.05,340962.0,43.7984,43.8566,43.6336,43.6724,340962.0
2022-02-24 11:00:00,45.06,45.29,44.88,45.29,375535.0,43.6821,43.9051,43.5076,43.9051,375535.0
2022-02-24 11:10:00,45.3,45.49,45.18,45.48,329538.0,43.9148,44.099,43.7984,44.0893,329538.0
2022-02-24 11:20:00,45.49,45.53,45.15,45.18,373693.0,44.099,44.1377,43.7694,43.7984,373693.0
2022-02-24 11:30:00,45.18,45.29,45.01,45.28,324689.0,43.7984,43.9051,43.6336,43.8954,324689.0
2022-02-24 11:40:00,45.29,45.29,45.01,45.08,266416.0,43.9051,43.9051,43.6336,43.7015,266416.0
2022-02-24 11:50:00,45.08,45.51,45.03,45.47,337449.0,43.7015,44.1183,43.653,44.0796,337449.0
2022-02-24 12:00:00,45.47,45.54,45.29,45.3,166946.0,44.0796,44.1474,43.9051,43.9148,166946.0
2022-02-24 12:10:00,45.3,45.33,45.02,45.16,235919.0,43.9148,43.9439,43.6433,43.7791,235919.0
2022-02-24 12:20:00,45.16,45.2,45.03,45.18,211059.0,43.7791,43.8178,43.653,43.7984,211059.0
2022-02-24 12:30:00,45.19,45.41,45.06,45.4,272718.0,43.8081,44.0214,43.6821,44.0117,272718.0
2022-02-24 12:40:00,45.39,45.49,45.26,45.28,237572.0,44.002,44.099,43.876,43.8954,237572.0
2022-02-24 12:50:00,45.29,45.35,45.15,45.18,496913.0,43.9051,43.9632,43.7694,43.7984,496913.0
2022-02-24 13:00:00,45.18,45.27,45.0,45.25,247949.0,43.7984,43.8857,43.6239,43.8663,247949.0
2022-02-24 13:10:00,45.23,45.36,45.15,45.33,229906.0,43.8469,43.9729,43.7694,43.9439,229906.0
2022-02-24 13:20:00,45.32,45.32,45.09,45.09,190935.0,43.9342,43.9342,43.7112,43.7112,190935.0
2022-02-24 13:30:00,45.1,45.4,45.07,45.36,245074.0,43.7209,44.0117,43.6918,43.9729,245074.0
2022-02-24 13:40:00,45.37,45.69,45.21,45.69,294795.0,43.9826,44.2928,43.8275,44.2928,294795.0
2022-02-24 13:50:00,45.69,45.72,45.36,45.44,266645.0,44.2928,44.3219,43.9729,44.0505,266645.0
2022-02-24 14:00:00,45.44,45.5,45.29,45.32,298254.0,44.0505,44.1087,43.9051,43.9342,298254.0
2022-02-24 14:10:00,45.33,45.65,45.31,45.61,305450.0,43.9439,44.2541,43.9245,44.2153,305450.0
2022-02-24 14:20:00,45.62,45.73,45.58,45.71,238943.0,44.225,44.3316,44.1862,44.3122,238943.0
2022-02-24 14:30:00,45.7,45.98,45.68,45.97,376902.0,44.3025,44.574,44.2831,44.5643,376902.0
2022-02-24 14:40:00,45.97,46.02,45.77,45.94,408919.0,44.5643,44.6128,44.3704,44.5352,408919.0
2022-02-24 14:50:00,45.94,45.98,45.8,45.91,299761.0,44.5352,44.574,44.3995,44.5061,299761.0
2022-02-24 15:00:00,45.92,46.04,45.86,45.92,483496.0,44.5158,44.6321,44.4576,44.5158,483496.0
2022-02-24 15:10:00,45.92,45.95,45.82,45.89,367596.0,44.5158,44.5449,44.4189,44.4867,367596.0
2022-02-24 15:20:00,45.88,45.93,45.79,45.8,388396.0,44.477,44.5255,44.3898,44.3995,388396.0
2022-02-24 15:30:00,45.8,46.25,45.8,46.23,401123.0,44.3995,44.8357,44.3995,44.8163,401123.0
2022-02-24 15:40:00,46.25,46.25,46.05,46.08,486137.0,44.8357,44.8357,44.6418,44.6709,486137.0
2022-02-24 15:50:00,46.09,46.41,46.09,46.35,1158163.0,44.6806,44.9908,44.6806,44.9327,1158163.0
2022-02-25 09:30:00,46.35,46.47,46.04,46.21,698132.0,44.9327,45.049,44.6321,44.7969,698132.0
2022-02-25 09:40:00,46.2,46.39,45.95,46.3,400168.0,44.7872,44.9714,44.5449,44.8842,400168.0
2022-02-25 09:50:00,46.28,46.37,45.9,45.95,263645.0,44.8648,44.952,44.4964,44.5449,263645.0
2022-02-25 10:00:00,45.96,46.19,45.85,46.18,341834.0,44.5546,44.7776,44.448,44.7679,341834.0
2022-02-25 10:10:00,46.18,46.35,46.06,46.34,217495.0,44.7679,44.9327,44.6515,44.923,217495.0
2022-02-25 10:20:00,46.33,46.63,46.3,46.61,257910.0,44.9133,45.2041,44.8842,45.1847,257910.0
2022-02-25 10:30:00,46.59,46.64,46.4,46.54,235203.0,45.1653,45.2138,44.9811,45.1169,235203.0
2022-02-25 10:40:00,46.55,46.86,46.53,46.82,252743.0,45.1265,45.4271,45.1072,45.3883,252743.0
2022-02-25 10:50:00,46.81,46.86,46.67,46.71,195463.0,45.3786,45.4271,45.2429,45.2817,195463.0
2022-02-25 11:00:00,46.72,46.88,46.59,46.72,185372.0,45.2913,45.4465,45.1653,45.2913,185372.0
2022-02-25 11:10:00,46.72,46.98,46.66,46.98,215986.0,45.2913,45.5434,45.2332,45.5434,215986.0
2022-02-25 11:20:00,46.98,46.99,46.9,46.96,356545.0,45.5434,45.5531,45.4658,45.524,356545.0
2022-02-25 11:30:00,46.96,46.96,46.72,46.83,232907.0,45.524,45.524,45.2913,45.398,232907.0
2022-02-25 11:40:00,46.84,47.0,46.76,47.0,176742.0,45.4077,45.5628,45.3301,45.5628,176742.0
2022-02-25 11:50:00,47.0,47.35,46.98,47.31,292523.0,45.5628,45.9021,45.5434,45.8633,292523.0
2022-02-25 12:00:00,47.33,47.35,47.1,47.12,250759.0,45.8827,45.9021,45.6597,45.6791,250759.0
2022-02-25 12:10:00,47.11,47.22,47.1,47.18,217436.0,45.6694,45.7761,45.6597,45.7373,217436.0
2022-02-25 12:20:00,47.18,47.23,47.08,47.22,97607.0,45.7373,45.7858,45.6403,45.7761,97607.0
2022-02-25 12:30:00,47.22,47.28,47.17,47.24,129250.0,45.7761,45.8342,45.7276,45.7954,129250.0
2022-02-25 12:40:00,47.25,47.32,47.22,47.23,141031.0,45.8051,45.873,45.7761,45.7858,141031.0
2022-02-25 12:50:00,47.23,47.26,47.13,47.23,194885.0,45.7858,45.8148,45.6888,45.7858,194885.0
2022-02-25 13:00:00,47.23,47.32,47.11,47.14,333224.0,45.7858,45.873,45.6694,45.6985,333224.0
2022-02-25 13:10:00,47.14,47.22,47.0,47.21,199052.0,45.6985,45.7761,45.5628,45.7664,199052.0
2022-02-25 13:20:00,47.22,47.27,47.11,47.25,116579.0,45.7761,45.8245,45.6694,45.8051,116579.0
2022-02-25 13:30:00,47.26,47.3,47.17,47.26,234053.0,45.8148,45.8536,45.7276,45.8148,234053.0
2022-02-25 13:40:00,47.26,47.44,47.25,47.43,106961.0,45.8148,45.9893,45.8051,45.9796,106961.0
2022-02-25 13:50:00,47.43,47.44,47.23,47.31,150444.0,45.9796,45.9893,45.7858,45.8633,150444.0
2022-02-25 14:00:00,47.32,47.37,47.19,47.21,157093.0,45.873,45.9215,45.747,45.7664,157093.0
2022-02-25 14:10:00,47.22,47.29,47.13,47.27,148772.0,45.7761,45.8439,45.6888,45.8245,148772.0
2022-02-25 14:20:00,47.26,47.42,47.25,47.35,171187.0,45.8148,45.9699,45.8051,45.9021,171187.0
2022-02-25 14:30:00,47.35,47.44,47.2,47.23,284299.0,45.9021,45.9893,45.7567,45.7858,284299.0
2022-02-25 14:40:00,47.23,47.31,47.16,47.19,190025.0,45.7858,45.8633,45.7179,45.747,190025.0
2022-02-25 14:50:00,47.19,47.25,47.05,47.19,216941.0,45.747,45.8051,45.6113,45.747,216941.0
2022-02-25 15:00:00,47.18,47.26,47.1,47.22,237532.0,45.7373,45.8148,45.6597,45.7761,237532.0
2022-02-25 15:10:00,47.22,47.37,47.13,47.37,178680.0,45.7761,45.9215,45.6888,45.9215,178680.0
2022-02-25 15:20:00,47.36,47.45,47.29,47.31,234403.0,45.9118,45.999,45.8439,45.8633,234403.0
2022-02-25 15:30:00,47.31,47.37,47.19,47.26,287373.0,45.8633,45.9215,45.747,45.8148,287373.0
2022-02-25 15:40:00,47.26,47.4,47.17,47.34,544656.0,45.8148,45.9506,45.7276,45.8924,544656.0
2022-02-25 15:50:00,47.34,47.48,47.32,47.43,1048373.0,45.8924,46.0281,45.873,45.9796,1048373.0
2022-02-28 09:30:00,46.24,46.37,45.99,46.08,788736.0,44.826,44.952,44.5837,44.6709,788736.0
2022-02-28 09:40:00,46.07,46.26,45.84,45.92,694683.0,44.6612,44.8454,44.4383,44.5158,694683.0
2022-02-28 09:50:00,45.91,46.33,45.88,46.32,395511.0,44.5061,44.9133,44.477,44.9036,395511.0
2022-02-28 10:00:00,46.33,46.37,45.94,46.09,453388.0,44.9133,44.952,44.5352,44.6806,453388.0
2022-02-28 10:10:00,46.09,46.21,45.94,46.09,382052.0,44.6806,44.7969,44.5352,44.6806,382052.0
2022-02-28 10:20:00,46.1,46.34,46.02,46.28,411625.0,44.6903,44.923,44.6128,44.8648,411625.0
2022-02-28 10:30:00,46.26,46.54,46.25,46.52,620392.0,44.8454,45.1169,44.8357,45.0975,620392.0
2022-02-28 10:40:00,46.52,46.59,46.37,46.44,244980.0,45.0975,45.1653,44.952,45.0199,244980.0
2022-02-28 10:50:00,46.45,46.84,46.42,46.77,322300.0,45.0296,45.4077,45.0005,45.3398,322300.0
2022-02-28 11:00:00,46.78,46.84,46.66,46.8,216580.0,45.3495,45.4077,45.2332,45.3689,216580.0
2022-02-28 11:10:00,46.8,46.87,46.74,46.8,312472.0,45.3689,45.4368,45.3107,45.3689,312472.0
2022-02-28 11:20:00,46.81,47.12,46.81,47.07,275483.0,45.3786,45.6791,45.3786,45.6306,275483.0
2022-02-28 11:30:00,47.07,47.09,46.93,46.96,287753.0,45.6306,45.65,45.4949,45.524,287753.0
2022-02-28 11:40:00,46.97,46.99,46.77,46.78,325098.0,45.5337,45.5531,45.3398,45.3495,325098.0
2022-02-28 11:50:00,46.8,46.89,46.7,46.86,253325.0,45.3689,45.4561,45.272,45.4271,253325.0
2022-02-28 12:00:00,46.85,46.89,46.57,46.6,331589.0,45.4174,45.4561,45.1459,45.175,331589.0
2022-02-28 12:10:00,46.61,46.61,46.43,46.52,327894.0,45.1847,45.1847,45.0102,45.0975,327894.0
2022-02-28 12:20:00,46.52,46.54,46.33,46.41,251086.0,45.0975,45.1169,44.9133,44.9908,251086.0
2022-02-28 12:30:00,46.41,46.46,46.29,46.3,199540.0,44.9908,45.0393,44.8745,44.8842,199540.0
2022-02-28 12:40:00,46.31,46.33,46.1,46.13,258620.0,44.8939,44.9133,44.6903,44.7194,258620.0
2022-02-28 12:50:00,46.13,46.27,46.05,46.25,297610.0,44.7194,44.8551,44.6418,44.8357,297610.0
2022-02-28 13:00:00,46.24,46.4,46.2,46.4,262288.0,44.826,44.9811,44.7872,44.9811,262288.0
2022-02-28 13:10:00,46.39,46.41,46.18,46.24,397809.0,44.9714,44.9908,44.7679,44.826,397809.0
2022-02-28 13:20:00,46.23,46.47,46.2,46.39,203812.0,44.8163,45.049,44.7872,44.9714,203812.0
2022-02-28 13:30:00,46.39,46.6,46.33,46.51,278527.0,44.9714,45.175,44.9133,45.0878,278527.0
2022-02-28 13:40:00,46.51,46.51,46.35,46.46,235955.0,45.0878,45.0878,44.9327,45.0393,235955.0
2022-02-28 13:50:00,46.46,46.52,46.43,46.48,171998.0,45.0393,45.0975,45.0102,45.0587,171998.0
2022-02-28 14:00:00,46.47,46.47,46.08,46.08,245637.0,45.049,45.049,44.6709,44.6709,245637.0
2022-02-28 14:10:00,46.1,46.22,46.05,46.19,253479.0,44.6903,44.8066,44.6418,44.7776,253479.0
2022-02-28 14:20:00,46.19,46.2,46.08,46.17,181362.0,44.7776,44.7872,44.6709,44.7582,181362.0
2022-02-28 14:30:00,46.18,46.28,46.08,46.19,154266.0,44.7679,44.8648,44.6709,44.7776,154266.0
2022-02-28 14:40:00,46.19,46.43,46.19,46.35,217677.0,44.7776,45.0102,44.7776,44.9327,217677.0
2022-02-28 14:50:00,46.34,46.51,46.33,46.46,182122.0,44.923,45.0878,44.9133,45.0393,182122.0
2022-02-28 15:00:00,46.46,46.49,46.31,46.43,145285.0,45.0393,45.0684,44.8939,45.0102,145285.0
2022-02-28 15:10:00,46.43,46.49,46.3,46.46,226838.0,45.0102,45.0684,44.8842,45.0393,226838.0
2022-02-28 15:20:00,46.47,46.65,46.46,46.54,222019.0,45.049,45.2235,45.0393,45.1169,222019.0
2022-02-28 15:30:00,46.53,46.53,46.29,46.36,308698.0,45.1072,45.1072,44.8745,44.9424,308698.0
2022-02-28 15:40:00,46.37,46.69,46.37,46.64,401621.0,44.952,45.2623,44.952,45.2138,401621.0
2022-02-28 15:50:00,46.66,46.82,46.6,46.71,1027842.0,45.2332,45.3883,45.175,45.2817,1027842.0
2022-03-01 09:30:00,46.04,46.16,45.72,45.75,814759.0,44.6321,44.7485,44.3219,44.351,814759.0
2022-03-01 09:40:00,45.74,45.77,45.3,45.48,714677.0,44.3413,44.3704,43.9148,44.0893,714677.0
2022-03-01 09:50:00,45.48,45.5,45.05,45.11,865438.0,44.0893,44.1087,43.6724,43.7306,865438.0
2022-03-01 10:00:00,45.11,45.28,44.97,45.0,785064.0,43.7306,43.8954,43.5949,43.6239,785064.0
2022-03-01 10:10:00,45.0,45.15,44.97,45.07,500704.0,43.6239,43.7694,43.5949,43.6918,500704.0
2022-03-01 10:20:00,45.08,45.21,44.97,45.11,546298.0,43.7015,43.8275,43.5949,43.7306,546298.0
2022-03-01 10:30:00,45.11,45.12,44.86,44.91,692760.0,43.7306,43.7403,43.4882,43.5367,692760.0
2022-03-01 10:40:00,44.91,44.94,44.8,44.94,716593.0,43.5367,43.5658,43.4301,43.5658,716593.0
2022-03-01 10:50:00,44.94,45.05,44.9,44.95,374205.0,43.5658,43.6724,43.527,43.5755,374205.0
2022-03-01 11:00:00,44.94,45.04,44.83,44.84,407166.0,43.5658,43.6627,43.4591,43.4688,407166.0
2022-03-01 11:10:00,44.84,44.93,44.76,44.79,445799.0,43.4688,43.5561,43.3913,43.4204,445799.0
2022-03-01 11:20:00,44.79,44.88,44.72,44.8,552431.0,43.4204,43.5076,43.3525,43.4301,552431.0
2022-03-01 11:30:00,44.81,44.81,44.53,44.73,740814.0,43.4398,43.4398,43.1683,43.3622,740814.0
2022-03-01 11:40:00,44.73,44.79,44.51,44.58,460372.0,43.3622,43.4204,43.1489,43.2168,460372.0
2022-03-01 11:50:00,44.58,44.59,44.28,44.38,606513.0,43.2168,43.2265,42.926,43.0229,606513.0
2022-03-01 12:00:00,44.37,44.39,44.26,44.27,289081.0,43.0132,43.0326,42.9066,42.9163,289081.0
2022-03-01 12:10:00,44.27,44.42,44.15,44.39,389473.0,42.9163,43.0617,42.7999,43.0326,389473.0
2022-03-01 12:20:00,44.4,44.42,44.26,44.38,240885.0,43.0423,43.0617,42.9066,43.0229,240885.0
2022-03-01 12:30:00,44.37,44.44,44.25,44.35,189849.0,43.0132,43.0811,42.8969,42.9938,189849.0
2022-03-01 12:40:00,44.35,44.64,44.34,44.59,301471.0,42.9938,43.275,42.9841,43.2265,301471.0
2022-03-01 12:50:00,44.59,44.69,44.5,44.66,239247.0,43.2265,43.3234,43.1392,43.2943,239247.0
2022-03-01 13:00:00,44.65,44.71,44.48,44.5,237901.0,43.2846,43.3428,43.1198,43.1392,237901.0
2022-03-01 13:10:00,44.51,44.51,44.38,44.46,193601.0,43.1489,43.1489,43.0229,43.1005,193601.0
2022-03-01 13:20:00,44.45,44.54,44.35,44.37,240043.0,43.0908,43.178,42.9938,43.0132,240043.0
2022-03-01 13:30:00,44.36,44.49,44.35,44.38,262239.0,43.0035,43.1295,42.9938,43.0229,262239.0
2022-03-01 13:40:00,44.38,44.42,44.27,44.27,190091.0,43.0229,43.0617,42.9163,42.9163,190091.0
2022-03-01 13:50:00,44.27,44.4,44.27,44.33,323646.0,42.9163,43.0423,42.9163,42.9744,323646.0
2022-03-01 14:00:00,44.33,44.42,44.28,44.29,232378.0,42.9744,43.0617,42.926,42.9357,232378.0
2022-03-01 14:10:00,44.3,44.43,44.17,44.42,348588.0,42.9453,43.0714,42.8193,43.0617,348588.0
2022-03-01 14:20:00,44.42,44.64,44.41,44.61,430180.0,43.0617,43.275,43.052,43.2459,430180.0
2022-03-01 14:30:00,44.61,44.71,44.5,44.71,307029.0,43.2459,43.3428,43.1392,43.3428,307029.0
2022-03-01 14:40:00,44.7,44.78,44.61,44.63,371047.0,43.3331,43.4107,43.2459,43.2653,371047.0
2022-03-01 14:50:00,44.63,44.63,44.47,44.54,226430.0,43.2653,43.2653,43.1101,43.178,226430.0
2022-03-01 15:00:00,44.54,44.91,44.5,44.82,293727.0,43.178,43.5367,43.1392,43.4494,293727.0
2022-03-01 15:10:00,44.82,44.83,44.53,44.55,238339.0,43.4494,43.4591,43.1683,43.1877,238339.0
2022-03-01 15:20:00,44.55,44.6,44.51,44.52,249012.0,43.1877,43.2362,43.1489,43.1586,249012.0
2022-03-01 15:30:00,44.51,44.54,44.42,44.48,342416.0,43.1489,43.178,43.0617,43.1198,342416.0
2022-03-01 15:40:00,44.48,44.55,44.27,44.29,650887.0,43.1198,43.1877,42.9163,42.9357,650887.0
2022-03-01 15:50:00,44.28,44.62,44.23,44.52,1323854.0,42.926,43.2556,42.8775,43.1586,1323854.0
2022-03-02 09:30:00,44.68,45.47,44.56,45.34,1188061.0,43.3137,44.0796,43.1974,43.9535,1188061.0
2022-03-02 09:40:00,45.34,45.87,45.2,45.53,867471.0,43.9535,44.4673,43.8178,44.1377,867471.0
2022-03-02 09:50:00,45.54,45.64,45.28,45.52,405547.0,44.1474,44.2444,43.8954,44.128,405547.0
2022-03-02 10:00:00,45.54,45.71,44.95,44.95,487643.0,44.1474,44.3122,43.5755,43.5755,487643.0
2022-03-02 10:10:00,44.97,45.1,44.85,45.0,431051.0,43.5949,43.7209,43.4785,43.6239,431051.0
2022-03-02 10:20:00,44.99,45.21,44.74,45.11,765270.0,43.6142,43.8275,43.3719,43.7306,765270.0
2022-03-02 10:30:00,45.11,45.2,44.85,45.09,391286.0,43.7306,43.8178,43.4785,43.7112,391286.0
2022-03-02 10:40:00,45.09,45.17,44.94,45.14,221118.0,43.7112,43.7887,43.5658,43.7597,221118.0
2022-03-02 10:50:00,45.14,45.35,45.1,45.28,237952.0,43.7597,43.9632,43.7209,43.8954,237952.0
2022-03-02 11:00:00,45.31,45.67,45.2,45.63,400642.0,43.9245,44.2735,43.8178,44.2347,400642.0
2022-03-02 11:10:00,45.64,45.85,45.59,45.83,371185.0,44.2444,44.448,44.1959,44.4286,371185.0
2022-03-02 11:20:00,45.82,46.1,45.72,46.0,429774.0,44.4189,44.6903,44.3219,44.5934,429774.0
2022-03-02 11:30:00,46.01,46.3,45.97,46.27,609679.0,44.6031,44.8842,44.5643,44.8551,609679.0
2022-03-02 11:40:00,46.27,46.27,46.01,46.05,341757.0,44.8551,44.8551,44.6031,44.6418,341757.0
2022-03-02 11:50:00,46.05,46.15,45.98,45.99,249235.0,44.6418,44.7388,44.574,44.5837,249235.0
2022-03-02 12:00:00,45.98,46.02,45.88,45.97,236333.0,44.574,44.6128,44.477,44.5643,236333.0
2022-03-02 12:10:00,45.95,46.03,45.87,45.95,253831.0,44.5449,44.6224,44.4673,44.5449,253831.0
2022-03-02 12:20:00,45.94,46.06,45.83,46.03,213394.0,44.5352,44.6515,44.4286,44.6224,213394.0
2022-03-02 12:30:00,46.04,46.15,46.01,46.07,220636.0,44.6321,44.7388,44.6031,44.6612,220636.0
2022-03-02 12:40:00,46.08,46.1,45.9,45.96,195651.0,44.6709,44.6903,44.4964,44.5546,195651.0
2022-03-02 12:50:00,45.96,46.12,45.88,46.09,184261.0,44.5546,44.7097,44.477,44.6806,184261.0
2022-03-02 13:00:00,46.09,46.32,46.09,46.29,200977.0,44.6806,44.9036,44.6806,44.8745,200977.0
2022-03-02 13:10:00,46.29,46.38,46.17,46.2,399887.0,44.8745,44.9617,44.7582,44.7872,399887.0
2022-03-02 13:20:00,46.2,46.31,46.15,46.24,179428.0,44.7872,44.8939,44.7388,44.826,179428.0
2022-03-02 13:30:00,46.23,46.41,46.22,46.39,322920.0,44.8163,44.9908,44.8066,44.9714,322920.0
2022-03-02 13:40:00,46.39,46.43,46.33,46.38,256095.0,44.9714,45.0102,44.9133,44.9617,256095.0
2022-03-02 13:50:00,46.37,46.47,46.36,46.47,266906.0,44.952,45.049,44.9424,45.049,266906.0
2022-03-02 14:00:00,46.47,46.59,46.45,46.5,291646.0,45.049,45.1653,45.0296,45.0781,291646.0
2022-03-02 14:10:00,46.51,46.56,46.41,46.44,244122.0,45.0878,45.1362,44.9908,45.0199,244122.0
2022-03-02 14:20:00,46.44,46.46,46.22,46.31,290982.0,45.0199,45.0393,44.8066,44.8939,290982.0
2022-03-02 14:30:00,46.31,46.41,46.24,46.4,287381.0,44.8939,44.9908,44.826,44.9811,287381.0
2022-03-02 14:40:00,46.4,46.53,46.39,46.44,241649.0,44.9811,45.1072,44.9714,45.0199,241649.0
2022-03-02 14:50:00,46.44,46.52,46.23,46.28,229883.0,45.0199,45.0975,44.8163,44.8648,229883.0
2022-03-02 15:00:00,46.28,46.43,46.26,46.34,207549.0,44.8648,45.0102,44.8454,44.923,207549.0
2022-03-02 15:10:00,46.34,46.38,46.18,46.32,382813.0,44.923,44.9617,44.7679,44.9036,382813.0
2022-03-02 15:20:00,46.32,46.45,46.23,46.44,226117.0,44.9036,45.0296,44.8163,45.0199,226117.0
2022-03-02 15:30:00,46.43,46.5,46.4,46.45,254973.0,45.0102,45.0781,44.9811,45.0296,254973.0
2022-03-02 15:40:00,46.45,46.53,46.4,46.51,413457.0,45.0296,45.1072,44.9811,45.0878,413457.0
2022-03-02 15:50:00,46.51,46.6,46.3,46.31,1223911.0,45.0878,45.175,44.8842,44.8939,1223911.0
2022-03-03 09:30:00,46.21,46.74,45.86,46.07,741304.0,44.7969,45.3107,44.4576,44.6612,741304.0
2022-03-03 09:40:00,46.05,46.49,45.97,46.02,467761.0,44.6418,45.0684,44.5643,44.6128,467761.0
2022-03-03 09:50:00,46.03,46.15,45.77,45.82,330363.0,44.6224,44.7388,44.3704,44.4189,330363.0
2022-03-03 10:00:00,45.82,45.92,45.53,45.69,353703.0,44.4189,44.5158,44.1377,44.2928,353703.0
2022-03-03 10:10:00,45.68,45.86,45.54,45.84,242259.0,44.2831,44.4576,44.1474,44.4383,242259.0
2022-03-03 10:20:00,45.83,45.84,45.61,45.78,224290.0,44.4286,44.4383,44.2153,44.3801,224290.0
2022-03-03 10:30:00,45.77,45.8,45.44,45.51,338903.0,44.3704,44.3995,44.0505,44.1183,338903.0
2022-03-03 10:40:00,45.52,45.54,45.22,45.22,498360.0,44.128,44.1474,43.8372,43.8372,498360.0
2022-03-03 10:50:00,45.21,45.23,45.0,45.02,531768.0,43.8275,43.8469,43.6239,43.6433,531768.0
2022-03-03 11:00:00,45.02,45.07,44.93,44.96,390717.0,43.6433,43.6918,43.5561,43.5852,390717.0
2022-03-03 11:10:00,44.95,45.0,44.78,44.99,360942.0,43.5755,43.6239,43.4107,43.6142,360942.0
2022-03-03 11:20:00,45.0,45.08,44.94,45.05,425771.0,43.6239,43.7015,43.5658,43.6724,425771.0
2022-03-03 11:30:00,45.04,45.15,45.02,45.04,222711.0,43.6627,43.7694,43.6433,43.6627,222711.0
2022-03-03 11:40:00,45.05,45.18,45.0,45.14,179298.0,43.6724,43.7984,43.6239,43.7597,179298.0
2022-03-03 11:50:00,45.13,45.28,45.06,45.25,205998.0,43.75,43.8954,43.6821,43.8663,205998.0
2022-03-03 12:00:00,45.22,45.48,45.2,45.47,292826.0,43.8372,44.0893,43.8178,44.0796,292826.0
2022-03-03 12:10:00,45.46,45.59,45.4,45.41,255033.0,44.0699,44.1959,44.0117,44.0214,255033.0
2022-03-03 12:20:00,45.41,45.43,45.29,45.31,208190.0,44.0214,44.0408,43.9051,43.9245,208190.0
2022-03-03 12:30:00,45.31,45.68,45.29,45.53,513456.0,43.9245,44.2831,43.9051,44.1377,513456.0
2022-03-03 12:40:00,45.52,45.53,45.36,45.44,295921.0,44.128,44.1377,43.9729,44.0505,295921.0
2022-03-03 12:50:00,45.44,45.47,45.32,45.39,271977.0,44.0505,44.0796,43.9342,44.002,271977.0
2022-03-03 13:00:00,45.38,45.45,45.3,45.34,334957.0,43.9923,44.0602,43.9148,43.9535,334957.0
2022-03-03 13:10:00,45.34,45.48,45.27,45.39,253665.0,43.9535,44.0893,43.8857,44.002,253665.0
2022-03-03 13:20:00,45.38,45.48,45.35,45.46,179053.0,43.9923,44.0893,43.9632,44.0699,179053.0
2022-03-03 13:30:00,45.45,45.45,45.24,45.25,652007.0,44.0602,44.0602,43.8566,43.8663,652007.0
2022-03-03 13:40:00,45.25,45.26,45.13,45.2,138526.0,43.8663,43.876,43.75,43.8178,138526.0
2022-03-03 13:50:00,45.2,45.26,45.16,45.22,168329.0,43.8178,43.876,43.7791,43.8372,168329.0
2022-03-03 14:00:00,45.22,45.28,45.16,45.17,131155.0,43.8372,43.8954,43.7791,43.7887,131155.0
2022-03-03 14:10:00,45.18,45.31,45.12,45.26,217001.0,43.7984,43.9245,43.7403,43.876,217001.0
2022-03-03 14:20:00,45.26,45.27,45.08,45.11,168943.0,43.876,43.8857,43.7015,43.7306,168943.0
2022-03-03 14:30:00,45.1,45.1,44.97,44.98,232126.0,43.7209,43.7209,43.5949,43.6046,232126.0
2022-03-03 14:40:00,45.0,45.01,44.8,44.84,333577.0,43.6239,43.6336,43.4301,43.4688,333577.0
2022-03-03 14:50:00,44.84,44.85,44.74,44.77,296072.0,43.4688,43.4785,43.3719,43.401,296072.0
2022-03-03 15:00:00,44.76,44.77,44.66,44.73,474721.0,43.3913,43.401,43.2943,43.3622,474721.0
2022-03-03 15:10:00,44.73,44.83,44.68,44.8,359890.0,43.3622,43.4591,43.3137,43.4301,359890.0
2022-03-03 15:20:00,44.79,44.94,44.76,44.94,918027.0,43.4204,43.5658,43.3913,43.5658,918027.0
2022-03-03 15:30:00,44.93,44.94,44.73,44.84,405280.0,43.5561,43.5658,43.3622,43.4688,405280.0
2022-03-03 15:40:00,44.84,44.85,44.6,44.69,719866.0,43.4688,43.4785,43.2362,43.3234,719866.0
2022-03-03 15:50:00,44.68,44.91,44.61,44.9,1184691.0,43.3137,43.5367,43.2459,43.527,1184691.0
2022-03-04 09:30:00,44.03,44.16,43.52,43.57,1738079.0,42.6836,42.8096,42.1892,42.2377,1738079.0
2022-03-04 09:40:00,43.58,43.58,43.2,43.26,1005651.0,42.2474,42.2474,41.879,41.9372,1005651.0
2022-03-04 09:50:00,43.26,43.48,43.14,43.37,1050738.0,41.9372,42.1504,41.8208,42.0438,1050738.0
2022-03-04 10:00:00,43.36,43.38,42.97,42.97,921313.0,42.0341,42.0535,41.656,41.656,921313.0
2022-03-04 10:10:00,42.98,43.05,42.86,42.91,736948.0,41.6657,41.7336,41.5494,41.5979,736948.0
2022-03-04 10:20:00,42.9,43.02,42.82,42.91,524749.0,41.5882,41.7045,41.5106,41.5979,524749.0
2022-03-04 10:30:00,42.91,43.12,42.82,43.03,607453.0,41.5979,41.8014,41.5106,41.7142,607453.0
2022-03-04 10:40:00,43.03,43.06,42.75,42.83,424384.0,41.7142,41.7433,41.4427,41.5203,424384.0
2022-03-04 10:50:00,42.82,42.87,42.7,42.73,359577.0,41.5106,41.5591,41.3943,41.4234,359577.0
2022-03-04 11:00:00,42.73,42.77,42.54,42.59,379504.0,41.4234,41.4621,41.2392,41.2876,379504.0
2022-03-04 11:10:00,42.59,42.79,42.51,42.7,377838.0,41.2876,41.4815,41.2101,41.3943,377838.0
2022-03-04 11:20:00,42.69,42.77,42.58,42.74,298727.0,41.3846,41.4621,41.2779,41.4331,298727.0
2022-03-04 11:30:00,42.75,42.83,42.46,42.79,509942.0,41.4427,41.5203,41.1616,41.4815,509942.0
2022-03-04 11:40:00,42.79,42.9,42.5,42.6,710721.0,41.4815,41.5882,41.2004,41.2973,710721.0
2022-03-04 11:50:00,42.6,42.61,42.25,42.29,679433.0,41.2973,41.307,40.958,40.9968,679433.0
2022-03-04 12:00:00,42.29,42.39,42.13,42.35,579032.0,40.9968,41.0938,40.8417,41.055,579032.0
2022-03-04 12:10:00,42.35,42.7,42.34,42.53,623838.0,41.055,41.3943,41.0453,41.2295,623838.0
2022-03-04 12:20:00,42.53,42.59,42.33,42.55,431355.0,41.2295,41.2876,41.0356,41.2489,431355.0
2022-03-04 12:30:00,42.55,42.57,42.42,42.49,211163.0,41.2489,41.2683,41.1228,41.1907,211163.0
2022-03-04 12:40:00,42.48,42.5,42.25,42.32,404576.0,41.181,41.2004,40.958,41.0259,404576.0
2022-03-04 12:50:00,42.32,42.51,42.3,42.47,272557.0,41.0259,41.2101,41.0065,41.1713,272557.0
2022-03-04 13:00:00,42.48,42.67,42.48,42.64,371285.0,41.181,41.3652,41.181,41.3361,371285.0
2022-03-04 13:10:00,42.64,42.64,42.43,42.46,231084.0,41.3361,41.3361,41.1325,41.1616,231084.0
2022-03-04 13:20:00,42.46,42.49,42.38,42.44,230099.0,41.1616,41.1907,41.0841,41.1422,230099.0
2022-03-04 13:30:00,42.45,42.57,42.43,42.56,152787.0,41.1519,41.2683,41.1325,41.2586,152787.0
2022-03-04 13:40:00,42.55,42.56,42.19,42.23,296512.0,41.2489,41.2586,40.8999,40.9386,296512.0
2022-03-04 13:50:00,42.23,42.42,42.23,42.29,211856.0,40.9386,41.1228,40.9386,40.9968,211856.0
2022-03-04 14:00:00,42.3,42.35,42.18,42.28,277896.0,41.0065,41.055,40.8902,40.9871,277896.0
2022-03-04 14:10:00,42.28,42.35,42.21,42.31,257469.0,40.9871,41.055,40.9193,41.0162,257469.0
2022-03-04 14:20:00,42.32,42.49,42.28,42.42,304434.0,41.0259,41.1907,40.9871,41.1228,304434.0
2022-03-04 14:30:00,42.42,42.46,42.34,42.4,167598.0,41.1228,41.1616,41.0453,41.1034,167598.0
2022-03-04 14:40:00,42.4,42.41,42.22,42.23,195254.0,41.1034,41.1131,40.929,40.9386,195254.0
2022-03-04 14:50:00,42.23,42.35,42.17,42.18,258461.0,40.9386,41.055,40.8805,40.8902,258461.0
2022-03-04 15:00:00,42.16,42.34,42.14,42.21,483384.0,40.8708,41.0453,40.8514,40.9193,483384.0
2022-03-04 15:10:00,42.2,42.31,42.16,42.22,466548.0,40.9096,41.0162,40.8708,40.929,466548.0
2022-03-04 15:20:00,42.22,42.37,42.14,42.19,549510.0,40.929,41.0744,40.8514,40.8999,549510.0
2022-03-04 15:30:00,42.18,42.2,42.04,42.17,886652.0,40.8902,40.9096,40.7545,40.8805,886652.0
2022-03-04 15:40:00,42.17,42.26,42.01,42.02,1320870.0,40.8805,40.9677,40.7254,40.7351,1320870.0
2022-03-04 15:50:00,42.03,42.43,41.99,42.42,1712639.0,40.7448,41.1325,40.706,41.1228,1712639.0
2022-03-07 09:30:00,42.29,42.44,42.0,42.15,844980.0,40.9968,41.1422,40.7157,40.8611,844980.0
2022-03-07 09:40:00,42.14,42.27,41.44,41.59,667349.0,40.8514,40.9774,40.1728,40.3182,667349.0
2022-03-07 09:50:00,41.6,41.75,41.42,41.43,577592.0,40.3279,40.4733,40.1534,40.1631,577592.0
2022-03-07 10:00:00,41.43,41.69,41.38,41.41,482434.0,40.1631,40.4152,40.1146,40.1437,482434.0
2022-03-07 10:10:00,41.41,41.44,41.03,41.07,556284.0,40.1437,40.1728,39.7753,39.8141,556284.0
2022-03-07 10:20:00,41.08,41.15,40.93,40.98,859280.0,39.8238,39.8917,39.6784,39.7269,859280.0
2022-03-07 10:30:00,40.98,41.14,40.8,40.9,682191.0,39.7269,39.882,39.5524,39.6493,682191.0
2022-03-07 10:40:00,40.89,40.97,40.74,40.79,404813.0,39.6396,39.7172,39.4942,39.5427,404813.0
2022-03-07 10:50:00,40.79,40.9,40.53,40.84,1070348.0,39.5427,39.6493,39.2906,39.5912,1070348.0
2022-03-07 11:00:00,40.82,40.88,40.68,40.77,520857.0,39.5718,39.6299,39.436,39.5233,520857.0
2022-03-07 11:10:00,40.76,41.15,40.75,41.05,410777.0,39.5136,39.8917,39.5039,39.7947,410777.0
2022-03-07 11:20:00,41.05,41.11,40.95,40.97,260348.0,39.7947,39.8529,39.6978,39.7172,260348.0
2022-03-07 11:30:00,40.97,41.01,40.82,40.95,465956.0,39.7172,39.756,39.5718,39.6978,465956.0
2022-03-07 11:40:00,40.95,41.16,40.89,41.02,476539.0,39.6978,39.9014,39.6396,39.7656,476539.0
2022-03-07 11:50:00,41.02,41.02,40.7,40.73,357210.0,39.7656,39.7656,39.4554,39.4845,357210.0
2022-03-07 12:00:00,40.73,40.79,40.64,40.73,325752.0,39.4845,39.5427,39.3973,39.4845,325752.0
2022-03-07 12:10:00,40.73,40.82,40.62,40.69,577225.0,39.4845,39.5718,39.3779,39.4457,577225.0
2022-03-07 12:20:00,40.69,40.76,40.49,40.58,374353.0,39.4457,39.5136,39.2519,39.3391,374353.0
2022-03-07 12:30:00,40.57,40.62,40.47,40.48,511123.0,39.3294,39.3779,39.2325,39.2422,511123.0
2022-03-07 12:40:00,40.48,40.63,40.43,40.57,440997.0,39.2422,39.3876,39.1937,39.3294,440997.0
2022-03-07 12:50:00,40.56,40.67,40.4,40.46,328093.0,39.3197,39.4264,39.1646,39.2228,328093.0
2022-03-07 13:00:00,40.47,40.65,40.43,40.45,263053.0,39.2325,39.407,39.1937,39.2131,263053.0
2022-03-07 13:10:00,40.45,40.45,40.2,40.21,354869.0,39.2131,39.2131,38.9707,38.9804,354869.0
2022-03-07 13:20:00,40.21,40.36,40.18,40.28,395738.0,38.9804,39.1258,38.9513,39.0483,395738.0
2022-03-07 13:30:00,40.28,40.34,40.2,40.33,263506.0,39.0483,39.1064,38.9707,39.0967,263506.0
2022-03-07 13:40:00,40.33,40.46,40.3,40.4,346586.0,39.0967,39.2228,39.0677,39.1646,346586.0
2022-03-07 13:50:00,40.41,40.47,40.25,40.31,269282.0,39.1743,39.2325,39.0192,39.0774,269282.0
2022-03-07 14:00:00,40.3,40.41,40.24,40.41,284528.0,39.0677,39.1743,39.0095,39.1743,284528.0
2022-03-07 14:10:00,40.41,40.61,40.4,40.58,239543.0,39.1743,39.3682,39.1646,39.3391,239543.0
2022-03-07 14:20:00,40.58,40.6,40.42,40.44,355816.0,39.3391,39.3585,39.184,39.2034,355816.0
2022-03-07 14:30:00,40.44,40.44,40.3,40.41,348386.0,39.2034,39.2034,39.0677,39.1743,348386.0
2022-03-07 14:40:00,40.42,40.45,40.26,40.36,349929.0,39.184,39.2131,39.0289,39.1258,349929.0
2022-03-07 14:50:00,40.36,40.41,40.18,40.21,545713.0,39.1258,39.1743,38.9513,38.9804,545713.0
2022-03-07 15:00:00,40.21,40.26,40.02,40.06,623934.0,38.9804,39.0289,38.7962,38.835,623934.0
2022-03-07 15:10:00,40.05,40.08,39.94,40.02,967015.0,38.8253,38.8544,38.7187,38.7962,967015.0
2022-03-07 15:20:00,40.03,40.28,40.02,40.25,591096.0,38.8059,39.0483,38.7962,39.0192,591096.0
2022-03-07 15:30:00,40.25,40.25,39.88,39.88,672359.0,39.0192,39.0192,38.6605,38.6605,672359.0
2022-03-07 15:40:00,39.88,39.93,39.77,39.77,907990.0,38.6605,38.709,38.5539,38.5539,907990.0
2022-03-07 15:50:00,39.79,39.89,39.75,39.83,1503435.0,38.5733,38.6702,38.5345,38.612,1503435.0
2022-03-08 09:30:00,40.84,41.01,40.27,40.43,1152668.0,39.5912,39.756,39.0386,39.1937,1152668.0
2022-03-08 09:40:00,40.44,40.66,40.06,40.1,626705.0,39.2034,39.4167,38.835,38.8738,626705.0
2022-03-08 09:50:00,40.09,40.36,39.99,40.14,487548.0,38.8641,39.1258,38.7671,38.9126,487548.0
2022-03-08 10:00:00,40.13,40.13,39.95,39.98,511119.0,38.9029,38.9029,38.7284,38.7574,511119.0
2022-03-08 10:10:00,39.98,40.51,39.95,40.46,705435.0,38.7574,39.2712,38.7284,39.2228,705435.0
2022-03-08 10:20:00,40.48,40.67,40.31,40.32,731994.0,39.2422,39.4264,39.0774,39.0871,731994.0
2022-03-08 10:30:00,40.32,40.47,40.08,40.41,446969.0,39.0871,39.2325,38.8544,39.1743,446969.0
2022-03-08 10:40:00,40.42,40.86,40.4,40.84,368219.0,39.184,39.6105,39.1646,39.5912,368219.0
2022-03-08 10:50:00,40.84,40.99,40.71,40.89,400815.0,39.5912,39.7366,39.4651,39.6396,400815.0
2022-03-08 11:00:00,40.89,41.02,40.79,40.81,403255.0,39.6396,39.7656,39.5427,39.5621,403255.0
2022-03-08 11:10:00,40.82,40.99,40.81,40.88,349061.0,39.5718,39.7366,39.5621,39.6299,349061.0
2022-03-08 11:20:00,40.89,40.91,40.5,40.55,395546.0,39.6396,39.659,39.2615,39.31,395546.0
2022-03-08 11:30:00,40.55,40.63,40.24,40.47,415452.0,39.31,39.3876,39.0095,39.2325,415452.0
2022-03-08 11:40:00,40.48,40.83,40.38,40.8,262421.0,39.2422,39.5815,39.1452,39.5524,262421.0
2022-03-08 11:50:00,40.81,40.95,40.8,40.84,243270.0,39.5621,39.6978,39.5524,39.5912,243270.0
2022-03-08 12:00:00,40.86,41.34,40.82,41.3,325065.0,39.6105,40.0759,39.5718,40.0371,325065.0
2022-03-08 12:10:00,41.3,41.8,41.29,41.75,421358.0,40.0371,40.5218,40.0274,40.4733,421358.0
2022-03-08 12:20:00,41.73,41.83,41.38,41.64,605948.0,40.4539,40.5509,40.1146,40.3667,605948.0
2022-03-08 12:30:00,41.64,41.95,41.56,41.91,493340.0,40.3667,40.6672,40.2891,40.6284,493340.0
2022-03-08 12:40:00,41.91,42.09,41.74,41.98,415840.0,40.6284,40.8029,40.4636,40.6963,415840.0
2022-03-08 12:50:00,41.98,42.0,41.78,41.96,547813.0,40.6963,40.7157,40.5024,40.6769,547813.0
2022-03-08 13:00:00,41.97,42.2,41.96,42.18,344224.0,40.6866,40.9096,40.6769,40.8902,344224.0
2022-03-08 13:10:00,42.19,42.31,42.09,42.15,356589.0,40.8999,41.0162,40.8029,40.8611,356589.0
2022-03-08 13:20:00,42.15,42.15,41.48,41.5,442128.0,40.8611,40.8611,40.2116,40.231,442128.0
2022-03-08 13:30:00,41.5,41.5,41.11,41.14,433206.0,40.231,40.231,39.8529,39.882,433206.0
2022-03-08 13:40:00,41.15,41.31,41.0,41.05,481600.0,39.8917,40.0468,39.7463,39.7947,481600.0
2022-03-08 13:50:00,41.04,41.16,40.83,40.83,402228.0,39.785,39.9014,39.5815,39.5815,402228.0
2022-03-08 14:00:00,40.84,41.07,40.67,40.87,348886.0,39.5912,39.8141,39.4264,39.6202,348886.0
2022-03-08 14:10:00,40.86,40.86,40.68,40.76,370066.0,39.6105,39.6105,39.436,39.5136,370066.0
2022-03-08 14:20:00,40.77,40.98,40.53,40.93,701120.0,39.5233,39.7269,39.2906,39.6784,701120.0
2022-03-08 14:30:00,40.93,41.03,40.82,40.91,327533.0,39.6784,39.7753,39.5718,39.659,327533.0
2022-03-08 14:40:00,40.91,41.0,40.78,41.0,433999.0,39.659,39.7463,39.533,39.7463,433999.0
2022-03-08 14:50:00,41.0,41.01,40.83,40.87,302455.0,39.7463,39.756,39.5815,39.6202,302455.0
2022-03-08 15:00:00,40.87,41.13,40.86,40.98,485694.0,39.6202,39.8723,39.6105,39.7269,485694.0
2022-03-08 15:10:00,40.98,41.02,40.77,40.82,302392.0,39.7269,39.7656,39.5233,39.5718,302392.0
2022-03-08 15:20:00,40.83,40.85,40.57,40.59,259384.0,39.5815,39.6008,39.3294,39.3488,259384.0
2022-03-08 15:30:00,40.6,40.61,40.36,40.52,602099.0,39.3585,39.3682,39.1258,39.2809,602099.0
2022-03-08 15:40:00,40.52,40.55,40.29,40.31,693820.0,39.2809,39.31,39.058,39.0774,693820.0
2022-03-08 15:50:00,40.3,40.47,40.19,40.2,1349575.0,39.0677,39.2325,38.961,38.9707,1349575.0
2022-03-09 09:30:00,42.18,42.53,41.97,42.08,1533854.0,40.8902,41.2295,40.6866,40.7932,1533854.0
2022-03-09 09:40:00,42.11,42.49,41.95,42.4,765760.0,40.8223,41.1907,40.6672,41.1034,765760.0
2022-03-09 09:50:00,42.39,42.4,41.8,42.02,473429.0,41.0938,41.1034,40.5218,40.7351,473429.0
2022-03-09 10:00:00,42.01,42.42,42.0,42.3,436576.0,40.7254,41.1228,40.7157,41.0065,436576.0
2022-03-09 10:10:00,42.3,42.72,42.26,42.61,639800.0,41.0065,41.4137,40.9677,41.307,639800.0
2022-03-09 10:20:00,42.6,42.7,42.4,42.54,705373.0,41.2973,41.3943,41.1034,41.2392,705373.0
2022-03-09 10:30:00,42.55,42.55,42.38,42.52,357149.0,41.2489,41.2489,41.0841,41.2198,357149.0
2022-03-09 10:40:00,42.52,42.59,42.31,42.45,329558.0,41.2198,41.2876,41.0162,41.1519,329558.0
2022-03-09 10:50:00,42.45,42.72,42.26,42.7,381874.0,41.1519,41.4137,40.9677,41.3943,381874.0
2022-03-09 11:00:00,42.7,42.71,42.36,42.36,313952.0,41.3943,41.404,41.0647,41.0647,313952.0
2022-03-09 11:10:00,42.35,42.37,42.16,42.35,303656.0,41.055,41.0744,40.8708,41.055,303656.0
2022-03-09 11:20:00,42.35,42.4,42.3,42.3,274039.0,41.055,41.1034,41.0065,41.0065,274039.0
2022-03-09 11:30:00,42.3,42.53,42.19,42.5,462017.0,41.0065,41.2295,40.8999,41.2004,462017.0
2022-03-09 11:40:00,42.5,42.7,42.5,42.6,403256.0,41.2004,41.3943,41.2004,41.2973,403256.0
2022-03-09 11:50:00,42.59,42.78,42.52,42.61,430582.0,41.2876,41.4718,41.2198,41.307,430582.0
2022-03-09 12:00:00,42.61,42.73,42.48,42.56,186281.0,41.307,41.4234,41.181,41.2586,186281.0
2022-03-09 12:10:00,42.56,42.62,42.47,42.51,233284.0,41.2586,41.3167,41.1713,41.2101,233284.0
2022-03-09 12:20:00,42.51,42.6,42.46,42.5,270083.0,41.2101,41.2973,41.1616,41.2004,270083.0
2022-03-09 12:30:00,42.5,42.73,42.5,42.67,316087.0,41.2004,41.4234,41.2004,41.3652,316087.0
2022-03-09 12:40:00,42.67,42.86,42.57,42.82,376733.0,41.3652,41.5494,41.2683,41.5106,376733.0
2022-03-09 12:50:00,42.81,42.84,42.63,42.69,210902.0,41.5009,41.53,41.3264,41.3846,210902.0
2022-03-09 13:00:00,42.68,42.69,42.48,42.58,284157.0,41.3749,41.3846,41.181,41.2779,284157.0
2022-03-09 13:10:00,42.58,42.75,42.58,42.67,309944.0,41.2779,41.4427,41.2779,41.3652,309944.0
2022-03-09 13:20:00,42.68,42.84,42.63,42.79,527736.0,41.3749,41.53,41.3264,41.4815,527736.0
2022-03-09 13:30:00,42.79,42.8,42.51,42.54,296707.0,41.4815,41.4912,41.2101,41.2392,296707.0
2022-03-09 13:40:00,42.55,42.59,42.32,42.37,235851.0,41.2489,41.2876,41.0259,41.0744,235851.0
2022-03-09 13:50:00,42.37,42.39,42.3,42.33,243023.0,41.0744,41.0938,41.0065,41.0356,243023.0
2022-03-09 14:00:00,42.33,42.45,42.31,42.36,210324.0,41.0356,41.1519,41.0162,41.0647,210324.0
2022-03-09 14:10:00,42.36,42.41,42.21,42.25,224528.0,41.0647,41.1131,40.9193,40.958,224528.0
2022-03-09 14:20:00,42.24,42.32,42.19,42.26,240479.0,40.9483,41.0259,40.8999,40.9677,240479.0
2022-03-09 14:30:00,42.26,42.33,42.22,42.22,211416.0,40.9677,41.0356,40.929,40.929,211416.0
2022-03-09 14:40:00,42.22,42.29,42.09,42.13,341110.0,40.929,40.9968,40.8029,40.8417,341110.0
2022-03-09 14:50:00,42.12,42.26,42.02,42.19,315308.0,40.832,40.9677,40.7351,40.8999,315308.0
2022-03-09 15:00:00,42.19,42.33,42.13,42.32,316029.0,40.8999,41.0356,40.8417,41.0259,316029.0
2022-03-09 15:10:00,42.32,42.38,42.22,42.3,344870.0,41.0259,41.0841,40.929,41.0065,344870.0
2022-03-09 15:20:00,42.3,42.37,42.17,42.24,397729.0,41.0065,41.0744,40.8805,40.9483,397729.0
2022-03-09 15:30:00,42.24,42.38,42.22,42.26,810068.0,40.9483,41.0841,40.929,40.9677,810068.0
2022-03-09 15:40:00,42.26,42.42,42.2,42.23,1070854.0,40.9677,41.1228,40.9096,40.9386,1070854.0
2022-03-09 15:50:00,42.24,42.35,42.19,42.27,1668194.0,40.9483,41.055,40.8999,40.9774,1668194.0
2022-03-10 09:30:00,41.41,41.5,40.98,41.42,992692.0,40.1437,40.231,39.7269,40.1534,992692.0
2022-03-10 09:40:00,41.44,41.91,41.36,41.52,701899.0,40.1728,40.6284,40.0953,40.2504,701899.0
2022-03-10 09:50:00,41.52,42.23,41.42,42.07,674286.0,40.2504,40.9386,40.1534,40.7835,674286.0
2022-03-10 10:00:00,42.08,42.13,41.81,42.03,377726.0,40.7932,40.8417,40.5315,40.7448,377726.0
2022-03-10 10:10:00,42.03,42.12,41.86,42.03,244864.0,40.7448,40.832,40.58,40.7448,244864.0
2022-03-10 10:20:00,42.03,42.05,41.54,41.54,279112.0,40.7448,40.7642,40.2697,40.2697,279112.0
2022-03-10 10:30:00,41.54,41.63,41.25,41.3,513156.0,40.2697,40.357,39.9886,40.0371,513156.0
2022-03-10 10:40:00,41.31,41.47,41.22,41.38,469173.0,40.0468,40.2019,39.9595,40.1146,469173.0
2022-03-10 10:50:00,41.37,41.38,41.04,41.23,331997.0,40.1049,40.1146,39.785,39.9692,331997.0
2022-03-10 11:00:00,41.22,41.22,40.85,41.01,418406.0,39.9595,39.9595,39.6008,39.756,418406.0
2022-03-10 11:10:00,41.0,41.01,40.9,40.93,342239.0,39.7463,39.756,39.6493,39.6784,342239.0
2022-03-10 11:20:00,40.94,41.04,40.88,41.0,264254.0,39.6881,39.785,39.6299,39.7463,264254.0
2022-03-10 11:30:00,41.0,41.03,40.91,40.98,587778.0,39.7463,39.7753,39.659,39.7269,587778.0
2022-03-10 11:40:00,40.99,41.09,40.93,40.98,366721.0,39.7366,39.8335,39.6784,39.7269,366721.0
2022-03-10 11:50:00,40.98,41.18,40.95,41.15,255614.0,39.7269,39.9208,39.6978,39.8917,255614.0
2022-03-10 12:00:00,41.13,41.25,41.05,41.25,338960.0,39.8723,39.9886,39.7947,39.9886,338960.0
2022-03-10 12:10:00,41.25,41.31,41.21,41.31,247289.0,39.9886,40.0468,39.9498,40.0468,247289.0
2022-03-10 12:20:00,41.31,41.44,41.3,41.36,257627.0,40.0468,40.1728,40.0371,40.0953,257627.0
2022-03-10 12:30:00,41.36,41.37,41.03,41.05,199014.0,40.0953,40.1049,39.7753,39.7947,199014.0
2022-03-10 12:40:00,41.05,41.26,41.03,41.26,189683.0,39.7947,39.9983,39.7753,39.9983,189683.0
2022-03-10 12:50:00,41.25,41.26,41.02,41.06,205786.0,39.9886,39.9983,39.7656,39.8044,205786.0
2022-03-10 13:00:00,41.05,41.14,40.98,41.12,237388.0,39.7947,39.882,39.7269,39.8626,237388.0
2022-03-10 13:10:00,41.12,41.33,41.08,41.31,189947.0,39.8626,40.0662,39.8238,40.0468,189947.0
2022-03-10 13:20:00,41.29,41.34,41.21,41.23,278240.0,40.0274,40.0759,39.9498,39.9692,278240.0
2022-03-10 13:30:00,41.24,41.32,41.2,41.27,264726.0,39.9789,40.0565,39.9401,40.008,264726.0
2022-03-10 13:40:00,41.29,41.45,41.25,41.42,221252.0,40.0274,40.1825,39.9886,40.1534,221252.0
2022-03-10 13:50:00,41.41,41.43,41.29,41.33,183671.0,40.1437,40.1631,40.0274,40.0662,183671.0
2022-03-10 14:00:00,41.33,41.56,41.3,41.41,304642.0,40.0662,40.2891,40.0371,40.1437,304642.0
2022-03-10 14:10:00,41.41,41.52,41.35,41.46,182272.0,40.1437,40.2504,40.0856,40.1922,182272.0
2022-03-10 14:20:00,41.47,41.55,41.39,41.54,112779.0,40.2019,40.2794,40.1243,40.2697,112779.0
2022-03-10 14:30:00,41.55,41.62,41.5,41.51,203939.0,40.2794,40.3473,40.231,40.2407,203939.0
2022-03-10 14:40:00,41.51,41.58,41.38,41.57,353846.0,40.2407,40.3085,40.1146,40.2988,353846.0
2022-03-10 14:50:00,41.57,41.64,41.48,41.58,248778.0,40.2988,40.3667,40.2116,40.3085,248778.0
2022-03-10 15:00:00,41.59,41.64,41.48,41.54,428493.0,40.3182,40.3667,40.2116,40.2697,428493.0
2022-03-10 15:10:00,41.54,41.7,41.53,41.66,339492.0,40.2697,40.4249,40.2601,40.3861,339492.0
2022-03-10 15:20:00,41.66,41.73,41.56,41.7,443445.0,40.3861,40.4539,40.2891,40.4249,443445.0
2022-03-10 15:30:00,41.71,41.75,41.64,41.72,477002.0,40.4345,40.4733,40.3667,40.4442,477002.0
2022-03-10 15:40:00,41.72,41.85,41.68,41.7,609854.0,40.4442,40.5703,40.4055,40.4249,609854.0
2022-03-10 15:50:00,41.71,41.98,41.7,41.84,1546206.0,40.4345,40.6963,40.4249,40.5606,1546206.0
2022-03-11 09:30:00,42.08,42.34,41.6,41.7,575929.0,40.7932,41.0453,40.3279,40.4249,575929.0
2022-03-11 09:40:00,41.69,42.16,41.66,42.15,422207.0,40.4152,40.8708,40.3861,40.8611,422207.0
2022-03-11 09:50:00,42.14,42.27,41.82,42.09,423174.0,40.8514,40.9774,40.5412,40.8029,423174.0
2022-03-11 10:00:00,42.08,42.08,41.82,41.85,338737.0,40.7932,40.7932,40.5412,40.5703,338737.0
2022-03-11 10:10:00,41.85,42.14,41.84,41.93,251233.0,40.5703,40.8514,40.5606,40.6478,251233.0
2022-03-11 10:20:00,41.92,42.07,41.84,41.99,212226.0,40.6381,40.7835,40.5606,40.706,212226.0
2022-03-11 10:30:00,41.98,42.01,41.75,41.89,271300.0,40.6963,40.7254,40.4733,40.609,271300.0
2022-03-11 10:40:00,41.89,41.92,41.78,41.87,166218.0,40.609,40.6381,40.5024,40.5897,166218.0
2022-03-11 10:50:00,41.86,42.1,41.86,42.09,215594.0,40.58,40.8126,40.58,40.8029,215594.0
2022-03-11 11:00:00,42.09,42.09,41.77,41.77,202110.0,40.8029,40.8029,40.4927,40.4927,202110.0
2022-03-11 11:10:00,41.77,41.86,41.71,41.83,260371.0,40.4927,40.58,40.4345,40.5509,260371.0
2022-03-11 11:20:00,41.83,41.88,41.7,41.74,274442.0,40.5509,40.5993,40.4249,40.4636,274442.0
2022-03-11 11:30:00,41.74,41.87,41.59,41.87,358380.0,40.4636,40.5897,40.3182,40.5897,358380.0
2022-03-11 11:40:00,41.86,42.08,41.81,42.04,239883.0,40.58,40.7932,40.5315,40.7545,239883.0
2022-03-11 11:50:00,42.04,42.08,41.94,42.01,135288.0,40.7545,40.7932,40.6575,40.7254,135288.0
2022-03-11 12:00:00,42.01,42.08,41.87,41.89,171892.0,40.7254,40.7932,40.5897,40.609,171892.0
2022-03-11 12:10:00,41.89,42.16,41.88,42.15,189768.0,40.609,40.8708,40.5993,40.8611,189768.0
2022-03-11 12:20:00,42.15,42.18,42.06,42.08,156453.0,40.8611,40.8902,40.7738,40.7932,156453.0
2022-03-11 12:30:00,42.08,42.18,42.06,42.09,175003.0,40.7932,40.8902,40.7738,40.8029,175003.0
2022-03-11 12:40:00,42.09,42.28,42.07,42.16,199626.0,40.8029,40.9871,40.7835,40.8708,199626.0
2022-03-11 12:50:00,42.16,42.22,42.07,42.13,180500.0,40.8708,40.929,40.7835,40.8417,180500.0
2022-03-11 13:00:00,42.13,42.18,42.03,42.04,186286.0,40.8417,40.8902,40.7448,40.7545,186286.0
2022-03-11 13:10:00,42.05,42.07,41.89,41.98,293381.0,40.7642,40.7835,40.609,40.6963,293381.0
2022-03-11 13:20:00,41.99,42.05,41.88,41.89,213943.0,40.706,40.7642,40.5993,40.609,213943.0
2022-03-11 13:30:00,41.89,41.9,41.77,41.77,271756.0,40.609,40.6187,40.4927,40.4927,271756.0
2022-03-11 13:40:00,41.77,41.92,41.75,41.91,176410.0,40.4927,40.6381,40.4733,40.6284,176410.0
2022-03-11 13:50:00,41.91,41.94,41.63,41.64,264635.0,40.6284,40.6575,40.357,40.3667,264635.0
2022-03-11 14:00:00,41.64,41.72,41.59,41.66,161160.0,40.3667,40.4442,40.3182,40.3861,161160.0
2022-03-11 14:10:00,41.67,41.81,41.61,41.67,160657.0,40.3958,40.5315,40.3376,40.3958,160657.0
2022-03-11 14:20:00,41.67,41.91,41.65,41.88,171947.0,40.3958,40.6284,40.3764,40.5993,171947.0
2022-03-11 14:30:00,41.87,41.9,41.78,41.82,167350.0,40.5897,40.6187,40.5024,40.5412,167350.0
2022-03-11 14:40:00,41.82,41.82,41.72,41.78,151090.0,40.5412,40.5412,40.4442,40.5024,151090.0
2022-03-11 14:50:00,41.78,41.86,41.71,41.83,277087.0,40.5024,40.58,40.4345,40.5509,277087.0
2022-03-11 15:00:00,41.83,41.83,41.63,41.63,225390.0,40.5509,40.5509,40.357,40.357,225390.0
2022-03-11 15:10:00,41.63,41.74,41.62,41.73,169943.0,40.357,40.4636,40.3473,40.4539,169943.0
2022-03-11 15:20:00,41.72,41.73,41.63,41.66,185116.0,40.4442,40.4539,40.357,40.3861,185116.0
2022-03-11 15:30:00,41.66,41.67,41.58,41.63,344135.0,40.3861,40.3958,40.3085,40.357,344135.0
2022-03-11 15:40:00,41.63,41.69,41.58,41.66,453206.0,40.357,40.4152,40.3085,40.3861,453206.0
2022-03-11 15:50:00,41.64,41.69,41.48,41.5,942157.0,40.3667,40.4152,40.2116,40.231,942157.0
2022-03-14 09:30:00,41.74,41.98,41.29,41.43,606851.0,40.4636,40.6963,40.0274,40.1631,606851.0
2022-03-14 09:40:00,41.43,41.97,41.28,41.9,483091.0,40.1631,40.6866,40.0177,40.6187,483091.0
2022-03-14 09:50:00,41.92,41.98,41.68,41.86,264207.0,40.6381,40.6963,40.4055,40.58,264207.0
2022-03-14 10:00:00,41.85,42.04,41.69,42.03,216176.0,40.5703,40.7545,40.4152,40.7448,216176.0
2022-03-14 10:10:00,42.03,42.26,42.0,42.21,235307.0,40.7448,40.9677,40.7157,40.9193,235307.0
2022-03-14 10:20:00,42.2,42.43,42.14,42.18,309004.0,40.9096,41.1325,40.8514,40.8902,309004.0
2022-03-14 10:30:00,42.19,42.26,42.05,42.17,198320.0,40.8999,40.9677,40.7642,40.8805,198320.0
2022-03-14 10:40:00,42.18,42.25,42.02,42.03,376593.0,40.8902,40.958,40.7351,40.7448,376593.0
2022-03-14 10:50:00,42.03,42.33,42.0,42.25,262406.0,40.7448,41.0356,40.7157,40.958,262406.0
2022-03-14 11:00:00,42.27,42.28,42.07,42.11,260045.0,40.9774,40.9871,40.7835,40.8223,260045.0
2022-03-14 11:10:00,42.11,42.12,41.99,42.04,244128.0,40.8223,40.832,40.706,40.7545,244128.0
2022-03-14 11:20:00,42.04,42.07,41.87,42.07,205676.0,40.7545,40.7835,40.5897,40.7835,205676.0
2022-03-14 11:30:00,42.06,42.09,41.8,41.84,207080.0,40.7738,40.8029,40.5218,40.5606,207080.0
2022-03-14 11:40:00,41.84,41.84,41.56,41.58,302008.0,40.5606,40.5606,40.2891,40.3085,302008.0
2022-03-14 11:50:00,41.58,41.61,41.3,41.34,593572.0,40.3085,40.3376,40.0371,40.0759,593572.0
2022-03-14 12:00:00,41.33,41.61,41.3,41.42,369248.0,40.0662,40.3376,40.0371,40.1534,369248.0
2022-03-14 12:10:00,41.42,41.54,41.3,41.51,568251.0,40.1534,40.2697,40.0371,40.2407,568251.0
2022-03-14 12:20:00,41.51,41.61,41.43,41.54,396288.0,40.2407,40.3376,40.1631,40.2697,396288.0
2022-03-14 12:30:00,41.53,41.63,41.36,41.37,351714.0,40.2601,40.357,40.0953,40.1049,351714.0
2022-03-14 12:40:00,41.36,41.45,41.2,41.27,221727.0,40.0953,40.1825,39.9401,40.008,221727.0
2022-03-14 12:50:00,41.27,41.28,41.12,41.14,177822.0,40.008,40.0177,39.8626,39.882,177822.0
2022-03-14 13:00:00,41.14,41.16,41.04,41.05,175159.0,39.882,39.9014,39.785,39.7947,175159.0
2022-03-14 13:10:00,41.05,41.08,40.92,40.99,192243.0,39.7947,39.8238,39.6687,39.7366,192243.0
2022-03-14 13:20:00,40.99,41.0,40.79,40.8,136919.0,39.7366,39.7463,39.5427,39.5524,136919.0
2022-03-14 13:30:00,40.8,40.84,40.53,40.61,329317.0,39.5524,39.5912,39.2906,39.3682,329317.0
2022-03-14 13:40:00,40.6,40.73,40.58,40.63,250502.0,39.3585,39.4845,39.3391,39.3876,250502.0
2022-03-14 13:50:00,40.63,40.83,40.63,40.68,217877.0,39.3876,39.5815,39.3876,39.436,217877.0
2022-03-14 14:00:00,40.67,40.71,40.52,40.69,205967.0,39.4264,39.4651,39.2809,39.4457,205967.0
2022-03-14 14:10:00,40.68,40.7,40.51,40.56,134158.0,39.436,39.4554,39.2712,39.3197,134158.0
2022-03-14 14:20:00,40.57,40.59,40.37,40.37,287736.0,39.3294,39.3488,39.1355,39.1355,287736.0
2022-03-14 14:30:00,40.38,40.58,40.37,40.52,263550.0,39.1452,39.3391,39.1355,39.2809,263550.0
2022-03-14 14:40:00,40.53,40.57,40.44,40.49,202488.0,39.2906,39.3294,39.2034,39.2519,202488.0
2022-03-14 14:50:00,40.48,40.74,40.46,40.73,212197.0,39.2422,39.4942,39.2228,39.4845,212197.0
2022-03-14 15:00:00,40.72,40.83,40.65,40.69,363183.0,39.4748,39.5815,39.407,39.4457,363183.0
2022-03-14 15:10:00,40.68,40.77,40.57,40.63,281909.0,39.436,39.5233,39.3294,39.3876,281909.0
2022-03-14 15:20:00,40.63,40.7,40.58,40.66,282843.0,39.3876,39.4554,39.3391,39.4167,282843.0
2022-03-14 15:30:00,40.65,40.66,40.49,40.59,545835.0,39.407,39.4167,39.2519,39.3488,545835.0
2022-03-14 15:40:00,40.58,40.74,40.56,40.69,476604.0,39.3391,39.4942,39.3197,39.4457,476604.0
2022-03-14 15:50:00,40.69,40.83,40.6,40.83,1174029.0,39.4457,39.5815,39.3585,39.5815,1174029.0
2022-03-15 09:30:00,40.83,41.8,40.8,41.7,700733.0,39.5815,40.5218,39.5524,40.4249,700733.0
2022-03-15 09:40:00,41.7,41.75,41.16,41.52,484094.0,40.4249,40.4733,39.9014,40.2504,484094.0
2022-03-15 09:50:00,41.54,41.68,41.42,41.52,333707.0,40.2697,40.4055,40.1534,40.2504,333707.0
2022-03-15 10:00:00,41.51,41.59,40.94,41.01,292851.0,40.2407,40.3182,39.6881,39.756,292851.0
2022-03-15 10:10:00,41.01,41.23,40.88,41.2,321377.0,39.756,39.9692,39.6299,39.9401,321377.0
2022-03-15 10:20:00,41.21,41.68,41.18,41.64,390712.0,39.9498,40.4055,39.9208,40.3667,390712.0
2022-03-15 10:30:00,41.65,41.88,41.63,41.77,311141.0,40.3764,40.5993,40.357,40.4927,311141.0
2022-03-15 10:40:00,41.78,41.99,41.76,41.98,243963.0,40.5024,40.706,40.483,40.6963,243963.0
2022-03-15 10:50:00,41.98,42.03,41.68,41.8,225937.0,40.6963,40.7448,40.4055,40.5218,225937.0
2022-03-15 11:00:00,41.81,41.87,41.71,41.77,170392.0,40.5315,40.5897,40.4345,40.4927,170392.0
2022-03-15 11:10:00,41.77,41.86,41.66,41.72,197019.0,40.4927,40.58,40.3861,40.4442,197019.0
2022-03-15 11:20:00,41.72,41.75,41.59,41.64,150920.0,40.4442,40.4733,40.3182,40.3667,150920.0
2022-03-15 11:30:00,41.64,41.67,41.5,41.51,191168.0,40.3667,40.3958,40.231,40.2407,191168.0
2022-03-15 11:40:00,41.51,41.56,41.43,41.54,198506.0,40.2407,40.2891,40.1631,40.2697,198506.0
2022-03-15 11:50:00,41.54,41.57,41.11,41.24,341723.0,40.2697,40.2988,39.8529,39.9789,341723.0
2022-03-15 12:00:00,41.23,41.37,41.18,41.37,170260.0,39.9692,40.1049,39.9208,40.1049,170260.0
2022-03-15 12:10:00,41.38,41.39,41.26,41.31,176907.0,40.1146,40.1243,39.9983,40.0468,176907.0
2022-03-15 12:20:00,41.3,41.38,41.21,41.35,166219.0,40.0371,40.1146,39.9498,40.0856,166219.0
2022-03-15 12:30:00,41.35,41.6,41.35,41.6,148252.0,40.0856,40.3279,40.0856,40.3279,148252.0
2022-03-15 12:40:00,41.6,41.61,41.44,41.48,157613.0,40.3279,40.3376,40.1728,40.2116,157613.0
2022-03-15 12:50:00,41.47,41.62,41.42,41.61,138313.0,40.2019,40.3473,40.1534,40.3376,138313.0
2022-03-15 13:00:00,41.62,41.77,41.61,41.71,2207389.0,40.3473,40.4927,40.3376,40.4345,2207389.0
2022-03-15 13:10:00,41.7,41.74,41.59,41.61,169560.0,40.4249,40.4636,40.3182,40.3376,169560.0
2022-03-15 13:20:00,41.61,41.75,41.57,41.59,121782.0,40.3376,40.4733,40.2988,40.3182,121782.0
2022-03-15 13:30:00,41.58,41.67,41.55,41.58,120615.0,40.3085,40.3958,40.2794,40.3085,120615.0
2022-03-15 13:40:00,41.57,41.65,41.52,41.59,110866.0,40.2988,40.3764,40.2504,40.3182,110866.0
2022-03-15 13:50:00,41.59,41.78,41.59,41.76,140935.0,40.3182,40.5024,40.3182,40.483,140935.0
2022-03-15 14:00:00,41.75,41.81,41.6,41.67,173961.0,40.4733,40.5315,40.3279,40.3958,173961.0
2022-03-15 14:10:00,41.67,41.67,41.51,41.55,142167.0,40.3958,40.3958,40.2407,40.2794,142167.0
2022-03-15 14:20:00,41.55,41.63,41.5,41.57,140782.0,40.2794,40.357,40.231,40.2988,140782.0
2022-03-15 14:30:00,41.57,41.74,41.53,41.7,176010.0,40.2988,40.4636,40.2601,40.4249,176010.0
2022-03-15 14:40:00,41.7,41.92,41.69,41.91,177039.0,40.4249,40.6381,40.4152,40.6284,177039.0
2022-03-15 14:50:00,41.91,42.01,41.86,41.98,200656.0,40.6284,40.7254,40.58,40.6963,200656.0
2022-03-15 15:00:00,41.97,42.03,41.92,41.97,186186.0,40.6866,40.7448,40.6381,40.6866,186186.0
2022-03-15 15:10:00,41.97,42.14,41.96,42.09,215736.0,40.6866,40.8514,40.6769,40.8029,215736.0
2022-03-15 15:20:00,42.09,42.18,42.07,42.14,204191.0,40.8029,40.8902,40.7835,40.8514,204191.0
2022-03-15 15:30:00,42.15,42.25,42.13,42.18,308418.0,40.8611,40.958,40.8417,40.8902,308418.0
2022-03-15 15:40:00,42.19,42.23,42.07,42.12,541866.0,40.8999,40.9386,40.7835,40.832,541866.0
2022-03-15 15:50:00,42.11,42.22,42.1,42.14,1027126.0,40.8223,40.929,40.8126,40.8514,1027126.0
2022-03-16 09:30:00,43.0,43.37,42.37,42.59,564355.0,41.6851,42.0438,41.0744,41.2876,564355.0
2022-03-16 09:40:00,42.59,43.27,42.58,43.2,444342.0,41.2876,41.9468,41.2779,41.879,444342.0
2022-03-16 09:50:00,43.2,43.41,43.06,43.17,352409.0,41.879,42.0826,41.7433,41.8499,352409.0
2022-03-16 10:00:00,43.18,43.19,42.99,43.05,408612.0,41.8596,41.8693,41.6754,41.7336,408612.0
2022-03-16 10:10:00,43.04,43.89,43.02,43.79,559257.0,41.7239,42.5479,41.7045,42.4509,559257.0
2022-03-16 10:20:00,43.78,44.12,43.69,44.06,839102.0,42.4412,42.7709,42.354,42.7127,839102.0
2022-03-16 10:30:00,44.06,44.17,43.69,43.94,409517.0,42.7127,42.8193,42.354,42.5964,409517.0
2022-03-16 10:40:00,43.95,43.96,43.61,43.63,302856.0,42.6061,42.6157,42.2764,42.2958,302856.0
2022-03-16 10:50:00,43.63,43.76,43.56,43.61,396296.0,42.2958,42.4219,42.228,42.2764,396296.0
2022-03-16 11:00:00,43.61,43.88,43.56,43.77,583807.0,42.2764,42.5382,42.228,42.4316,583807.0
2022-03-16 11:10:00,43.77,43.96,43.76,43.86,373962.0,42.4316,42.6157,42.4219,42.5188,373962.0
2022-03-16 11:20:00,43.87,43.94,43.77,43.83,386312.0,42.5285,42.5964,42.4316,42.4897,386312.0
2022-03-16 11:30:00,43.83,43.89,43.69,43.74,214216.0,42.4897,42.5479,42.354,42.4025,214216.0
2022-03-16 11:40:00,43.73,43.74,43.56,43.7,260108.0,42.3928,42.4025,42.228,42.3637,260108.0
2022-03-16 11:50:00,43.69,43.82,43.65,43.77,236120.0,42.354,42.48,42.3152,42.4316,236120.0
2022-03-16 12:00:00,43.77,43.84,43.72,43.77,209660.0,42.4316,42.4994,42.3831,42.4316,209660.0
2022-03-16 12:10:00,43.77,43.81,43.65,43.66,240848.0,42.4316,42.4703,42.3152,42.3249,240848.0
2022-03-16 12:20:00,43.66,43.67,43.46,43.5,295629.0,42.3249,42.3346,42.131,42.1698,295629.0
2022-03-16 12:30:00,43.5,43.74,43.45,43.59,263091.0,42.1698,42.4025,42.1213,42.2571,263091.0
2022-03-16 12:40:00,43.58,43.64,43.29,43.33,186480.0,42.2474,42.3055,41.9662,42.005,186480.0
2022-03-16 12:50:00,43.33,43.5,43.32,43.47,138966.0,42.005,42.1698,41.9953,42.1407,138966.0
2022-03-16 13:00:00,43.48,43.5,43.28,43.29,149666.0,42.1504,42.1698,41.9565,41.9662,149666.0
2022-03-16 13:10:00,43.28,43.32,43.22,43.26,113427.0,41.9565,41.9953,41.8984,41.9372,113427.0
2022-03-16 13:20:00,43.26,43.37,43.19,43.36,115462.0,41.9372,42.0438,41.8693,42.0341,115462.0
2022-03-16 13:30:00,43.37,43.46,43.31,43.33,115768.0,42.0438,42.131,41.9856,42.005,115768.0
2022-03-16 13:40:00,43.33,43.35,43.22,43.25,135905.0,42.005,42.0244,41.8984,41.9275,135905.0
2022-03-16 13:50:00,43.25,43.39,43.21,43.34,159892.0,41.9275,42.0632,41.8887,42.0147,159892.0
2022-03-16 14:00:00,43.33,43.38,42.91,42.91,285062.0,42.005,42.0535,41.5979,41.5979,285062.0
2022-03-16 14:10:00,42.9,43.04,42.81,43.03,283867.0,41.5882,41.7239,41.5009,41.7142,283867.0
2022-03-16 14:20:00,43.03,43.05,42.67,42.68,226699.0,41.7142,41.7336,41.3652,41.3749,226699.0
2022-03-16 14:30:00,42.66,42.95,42.47,42.94,388228.0,41.3555,41.6366,41.1713,41.6269,388228.0
2022-03-16 14:40:00,42.94,43.54,42.9,43.49,624642.0,41.6269,42.2086,41.5882,42.1601,624642.0
2022-03-16 14:50:00,43.48,43.69,43.3,43.39,404704.0,42.1504,42.354,41.9759,42.0632,404704.0
2022-03-16 15:00:00,43.4,43.66,43.38,43.5,326865.0,42.0729,42.3249,42.0535,42.1698,326865.0
2022-03-16 15:10:00,43.51,43.72,43.47,43.69,263099.0,42.1795,42.3831,42.1407,42.354,263099.0
2022-03-16 15:20:00,43.7,43.8,43.6,43.67,215739.0,42.3637,42.4606,42.2668,42.3346,215739.0
2022-03-16 15:30:00,43.68,43.7,43.5,43.66,237436.0,42.3443,42.3637,42.1698,42.3249,237436.0
2022-03-16 15:40:00,43.65,43.84,43.58,43.83,416283.0,42.3152,42.4994,42.2474,42.4897,416283.0
2022-03-16 15:50:00,43.83,43.86,43.77,43.84,887019.0,42.4897,42.5188,42.4316,42.4994,887019.0
2022-03-17 09:30:00,42.92,43.27,42.6,43.23,535428.0,41.6075,41.9468,41.2973,41.9081,535428.0
2022-03-17 09:40:00,43.3,43.44,42.92,43.18,395463.0,41.9759,42.1116,41.6075,41.8596,395463.0
2022-03-17 09:50:00,43.16,43.74,43.16,43.71,244857.0,41.8402,42.4025,41.8402,42.3734,244857.0
2022-03-17 10:00:00,43.71,43.71,43.3,43.38,139717.0,42.3734,42.3734,41.9759,42.0535,139717.0
2022-03-17 10:10:00,43.38,43.46,43.12,43.14,250462.0,42.0535,42.131,41.8014,41.8208,250462.0
2022-03-17 10:20:00,43.14,43.46,43.14,43.37,240061.0,41.8208,42.131,41.8208,42.0438,240061.0
2022-03-17 10:30:00,43.37,43.38,43.06,43.13,204347.0,42.0438,42.0535,41.7433,41.8111,204347.0
2022-03-17 10:40:00,43.13,43.16,42.84,42.97,229972.0,41.8111,41.8402,41.53,41.656,229972.0
2022-03-17 10:50:00,42.96,43.0,42.8,42.92,281509.0,41.6463,41.6851,41.4912,41.6075,281509.0
2022-03-17 11:00:00,42.91,43.15,42.88,43.12,178795.0,41.5979,41.8305,41.5688,41.8014,178795.0
2022-03-17 11:10:00,43.11,43.23,43.01,43.22,146388.0,41.7917,41.9081,41.6948,41.8984,146388.0
2022-03-17 11:20:00,43.21,43.24,43.05,43.08,230428.0,41.8887,41.9178,41.7336,41.7627,230428.0
2022-03-17 11:30:00,43.08,43.19,43.02,43.18,200831.0,41.7627,41.8693,41.7045,41.8596,200831.0
2022-03-17 11:40:00,43.18,43.19,42.96,42.99,230145.0,41.8596,41.8693,41.6463,41.6754,230145.0
2022-03-17 11:50:00,42.98,43.21,42.96,43.13,201062.0,41.6657,41.8887,41.6463,41.8111,201062.0
2022-03-17 12:00:00,43.13,43.21,43.11,43.19,143214.0,41.8111,41.8887,41.7917,41.8693,143214.0
2022-03-17 12:10:00,43.2,43.21,43.08,43.15,130021.0,41.879,41.8887,41.7627,41.8305,130021.0
2022-03-17 12:20:00,43.15,43.25,43.11,43.2,349757.0,41.8305,41.9275,41.7917,41.879,349757.0
2022-03-17 12:30:00,43.2,43.31,43.19,43.25,316358.0,41.879,41.9856,41.8693,41.9275,316358.0
2022-03-17 12:40:00,43.25,43.3,43.22,43.27,262388.0,41.9275,41.9759,41.8984,41.9468,262388.0
2022-03-17 12:50:00,43.27,43.32,43.23,43.25,250609.0,41.9468,41.9953,41.9081,41.9275,250609.0
2022-03-17 13:00:00,43.25,43.31,43.2,43.26,318598.0,41.9275,41.9856,41.879,41.9372,318598.0
2022-03-17 13:10:00,43.26,43.3,43.18,43.25,197960.0,41.9372,41.9759,41.8596,41.9275,197960.0
2022-03-17 13:20:00,43.25,43.34,43.23,43.32,532971.0,41.9275,42.0147,41.9081,41.9953,532971.0
2022-03-17 13:30:00,43.32,43.38,43.27,43.28,250068.0,41.9953,42.0535,41.9468,41.9565,250068.0
2022-03-17 13:40:00,43.28,43.45,43.25,43.45,357859.0,41.9565,42.1213,41.9275,42.1213,357859.0
2022-03-17 13:50:00,43.45,43.54,43.43,43.46,158749.0,42.1213,42.2086,42.102,42.131,158749.0
2022-03-17 14:00:00,43.47,43.55,43.36,43.52,177624.0,42.1407,42.2183,42.0341,42.1892,177624.0
2022-03-17 14:10:00,43.52,43.62,43.47,43.58,232660.0,42.1892,42.2861,42.1407,42.2474,232660.0
2022-03-17 14:20:00,43.59,43.7,43.43,43.45,205311.0,42.2571,42.3637,42.102,42.1213,205311.0
2022-03-17 14:30:00,43.45,43.59,43.44,43.52,222924.0,42.1213,42.2571,42.1116,42.1892,222924.0
2022-03-17 14:40:00,43.52,43.65,43.5,43.63,109890.0,42.1892,42.3152,42.1698,42.2958,109890.0
2022-03-17 14:50:00,43.63,43.67,43.59,43.65,132383.0,42.2958,42.3346,42.2571,42.3152,132383.0
2022-03-17 15:00:00,43.65,43.71,43.58,43.61,127011.0,42.3152,42.3734,42.2474,42.2764,127011.0
2022-03-17 15:10:00,43.61,43.67,43.45,43.64,175953.0,42.2764,42.3346,42.1213,42.3055,175953.0
2022-03-17 15:20:00,43.64,43.65,43.55,43.62,186171.0,42.3055,42.3152,42.2183,42.2861,186171.0
2022-03-17 15:30:00,43.63,43.64,43.56,43.63,280554.0,42.2958,42.3055,42.228,42.2958,280554.0
2022-03-17 15:40:00,43.64,43.8,43.62,43.77,315968.0,42.3055,42.4606,42.2861,42.4316,315968.0
2022-03-17 15:50:00,43.77,43.83,43.63,43.66,1044013.0,42.4316,42.4897,42.2958,42.3249,1044013.0
2022-03-18 09:30:00,43.23,43.56,43.13,43.29,1307662.0,41.9081,42.228,41.8111,41.9662,1307662.0
2022-03-18 09:40:00,43.29,43.56,43.26,43.46,184032.0,41.9662,42.228,41.9372,42.131,184032.0
2022-03-18 09:50:00,43.45,43.63,43.32,43.63,240497.0,42.1213,42.2958,41.9953,42.2958,240497.0
2022-03-18 10:00:00,43.63,44.04,43.56,44.01,312722.0,42.2958,42.6933,42.228,42.6642,312722.0
2022-03-18 10:10:00,44.02,44.14,43.85,43.91,266096.0,42.6739,42.7902,42.5091,42.5673,266096.0
2022-03-18 10:20:00,43.9,43.95,43.68,43.7,217318.0,42.5576,42.6061,42.3443,42.3637,217318.0
2022-03-18 10:30:00,43.7,43.74,43.45,43.48,366463.0,42.3637,42.4025,42.1213,42.1504,366463.0
2022-03-18 10:40:00,43.49,43.84,43.44,43.72,261749.0,42.1601,42.4994,42.1116,42.3831,261749.0
2022-03-18 10:50:00,43.72,43.89,43.63,43.84,383283.0,42.3831,42.5479,42.2958,42.4994,383283.0
2022-03-18 11:00:00,43.84,43.99,43.82,43.91,320882.0,42.4994,42.6448,42.48,42.5673,320882.0
2022-03-18 11:10:00,43.91,43.91,43.69,43.77,219952.0,42.5673,42.5673,42.354,42.4316,219952.0
2022-03-18 11:20:00,43.77,43.77,43.55,43.68,314781.0,42.4316,42.4316,42.2183,42.3443,314781.0
2022-03-18 11:30:00,43.68,43.84,43.67,43.77,214543.0,42.3443,42.4994,42.3346,42.4316,214543.0
2022-03-18 11:40:00,43.76,43.84,43.69,43.76,128881.0,42.4219,42.4994,42.354,42.4219,128881.0
2022-03-18 11:50:00,43.78,43.83,43.7,43.73,222077.0,42.4412,42.4897,42.3637,42.3928,222077.0
2022-03-18 12:00:00,43.73,43.89,43.69,43.83,188135.0,42.3928,42.5479,42.354,42.4897,188135.0
2022-03-18 12:10:00,43.83,44.04,43.81,43.99,301076.0,42.4897,42.6933,42.4703,42.6448,301076.0
2022-03-18 12:20:00,43.98,44.06,43.92,44.01,170271.0,42.6351,42.7127,42.577,42.6642,170271.0
2022-03-18 12:30:00,44.01,44.03,43.96,44.0,171940.0,42.6642,42.6836,42.6157,42.6545,171940.0
2022-03-18 12:40:00,44.0,44.07,43.95,43.98,180668.0,42.6545,42.7224,42.6061,42.6351,180668.0
2022-03-18 12:50:00,43.98,44.21,43.97,44.21,269837.0,42.6351,42.8581,42.6254,42.8581,269837.0
2022-03-18 13:00:00,44.21,44.29,44.15,44.23,215776.0,42.8581,42.9357,42.7999,42.8775,215776.0
2022-03-18 13:10:00,44.23,44.33,44.18,44.31,192108.0,42.8775,42.9744,42.829,42.955,192108.0
2022-03-18 13:20:00,44.32,44.45,44.3,44.44,221501.0,42.9647,43.0908,42.9453,43.0811,221501.0
2022-03-18 13:30:00,44.45,44.56,44.44,44.51,300219.0,43.0908,43.1974,43.0811,43.1489,300219.0
2022-03-18 13:40:00,44.5,44.51,44.35,44.47,270113.0,43.1392,43.1489,42.9938,43.1101,270113.0
2022-03-18 13:50:00,44.46,44.55,44.4,44.45,326664.0,43.1005,43.1877,43.0423,43.0908,326664.0
2022-03-18 14:00:00,44.46,44.49,44.31,44.31,228794.0,43.1005,43.1295,42.955,42.955,228794.0
2022-03-18 14:10:00,44.31,44.41,44.27,44.39,284977.0,42.955,43.052,42.9163,43.0326,284977.0
2022-03-18 14:20:00,44.4,44.4,44.26,44.35,207743.0,43.0423,43.0423,42.9066,42.9938,207743.0
2022-03-18 14:30:00,44.34,44.46,44.31,44.43,307352.0,42.9841,43.1005,42.955,43.0714,307352.0
2022-03-18 14:40:00,44.43,44.54,44.38,44.5,213913.0,43.0714,43.178,43.0229,43.1392,213913.0
2022-03-18 14:50:00,44.51,44.59,44.46,44.52,238874.0,43.1489,43.2265,43.1005,43.1586,238874.0
2022-03-18 15:00:00,44.52,44.67,44.48,44.65,231549.0,43.1586,43.304,43.1198,43.2846,231549.0
2022-03-18 15:10:00,44.66,44.76,44.64,44.75,237152.0,43.2943,43.3913,43.275,43.3816,237152.0
2022-03-18 15:20:00,44.76,44.83,44.74,44.8,271497.0,43.3913,43.4591,43.3719,43.4301,271497.0
2022-03-18 15:30:00,44.8,44.91,44.75,44.79,392546.0,43.4301,43.5367,43.3816,43.4204,392546.0
2022-03-18 15:40:00,44.78,44.98,44.75,44.91,599306.0,43.4107,43.6046,43.3816,43.5367,599306.0
2022-03-18 15:50:00,44.9,45.04,44.81,44.81,1634846.0,43.527,43.6627,43.4398,43.4398,1634846.0
2022-03-21 09:30:00,44.28,44.67,44.1,44.37,1006707.0,42.926,43.304,42.7515,43.0132,1006707.0
2022-03-21 09:40:00,44.36,44.41,43.83,43.86,628892.0,43.0035,43.052,42.4897,42.5188,628892.0
2022-03-21 09:50:00,43.86,44.11,43.82,44.01,381476.0,42.5188,42.7612,42.48,42.6642,381476.0
2022-03-21 10:00:00,44.0,44.03,43.69,43.74,391697.0,42.6545,42.6836,42.354,42.4025,391697.0
2022-03-21 10:10:00,43.74,43.82,43.51,43.61,634767.0,42.4025,42.48,42.1795,42.2764,634767.0
2022-03-21 10:20:00,43.6,43.6,43.3,43.31,514739.0,42.2668,42.2668,41.9759,41.9856,514739.0
2022-03-21 10:30:00,43.32,43.66,43.22,43.61,445409.0,41.9953,42.3249,41.8984,42.2764,445409.0
2022-03-21 10:40:00,43.61,43.8,43.58,43.76,377891.0,42.2764,42.4606,42.2474,42.4219,377891.0
2022-03-21 10:50:00,43.76,43.8,43.63,43.76,280892.0,42.4219,42.4606,42.2958,42.4219,280892.0
2022-03-21 11:00:00,43.75,43.83,43.59,43.59,286911.0,42.4122,42.4897,42.2571,42.2571,286911.0
2022-03-21 11:10:00,43.59,43.7,43.56,43.58,162911.0,42.2571,42.3637,42.228,42.2474,162911.0
2022-03-21 11:20:00,43.59,43.73,43.55,43.67,216445.0,42.2571,42.3928,42.2183,42.3346,216445.0
2022-03-21 11:30:00,43.66,43.68,43.57,43.62,185773.0,42.3249,42.3443,42.2377,42.2861,185773.0
2022-03-21 11:40:00,43.63,43.7,43.56,43.64,161821.0,42.2958,42.3637,42.228,42.3055,161821.0
2022-03-21 11:50:00,43.65,43.75,43.65,43.71,173321.0,42.3152,42.4122,42.3152,42.3734,173321.0
2022-03-21 12:00:00,43.71,43.77,43.56,43.72,156763.0,42.3734,42.4316,42.228,42.3831,156763.0
2022-03-21 12:10:00,43.72,43.81,43.62,43.71,382927.0,42.3831,42.4703,42.2861,42.3734,382927.0
2022-03-21 12:20:00,43.7,43.95,43.69,43.89,344779.0,42.3637,42.6061,42.354,42.5479,344779.0
2022-03-21 12:30:00,43.9,43.9,43.6,43.68,496588.0,42.5576,42.5576,42.2668,42.3443,496588.0
2022-03-21 12:40:00,43.69,43.84,43.67,43.78,204345.0,42.354,42.4994,42.3346,42.4412,204345.0
2022-03-21 12:50:00,43.77,43.78,43.51,43.65,195835.0,42.4316,42.4412,42.1795,42.3152,195835.0
2022-03-21 13:00:00,43.65,43.67,43.47,43.57,254468.0,42.3152,42.3346,42.1407,42.2377,254468.0
2022-03-21 13:10:00,43.57,43.58,43.33,43.36,294353.0,42.2377,42.2474,42.005,42.0341,294353.0
2022-03-21 13:20:00,43.36,43.49,43.32,43.47,187707.0,42.0341,42.1601,41.9953,42.1407,187707.0
2022-03-21 13:30:00,43.46,43.61,43.42,43.58,253594.0,42.131,42.2764,42.0923,42.2474,253594.0
2022-03-21 13:40:00,43.58,43.59,43.38,43.47,150143.0,42.2474,42.2571,42.0535,42.1407,150143.0
2022-03-21 13:50:00,43.47,43.6,43.43,43.59,150044.0,42.1407,42.2668,42.102,42.2571,150044.0
2022-03-21 14:00:00,43.59,43.64,43.5,43.59,218161.0,42.2571,42.3055,42.1698,42.2571,218161.0
2022-03-21 14:10:00,43.59,43.62,43.5,43.55,173888.0,42.2571,42.2861,42.1698,42.2183,173888.0
2022-03-21 14:20:00,43.55,43.69,43.54,43.66,160396.0,42.2183,42.354,42.2086,42.3249,160396.0
2022-03-21 14:30:00,43.66,43.67,43.5,43.58,198408.0,42.3249,42.3346,42.1698,42.2474,198408.0
2022-03-21 14:40:00,43.57,43.63,43.54,43.55,132675.0,42.2377,42.2958,42.2086,42.2183,132675.0
2022-03-21 14:50:00,43.55,43.56,43.31,43.32,194445.0,42.2183,42.228,41.9856,41.9953,194445.0
2022-03-21 15:00:00,43.32,43.44,43.28,43.41,272615.0,41.9953,42.1116,41.9565,42.0826,272615.0
2022-03-21 15:10:00,43.41,43.55,43.4,43.43,213053.0,42.0826,42.2183,42.0729,42.102,213053.0
2022-03-21 15:20:00,43.42,43.57,43.4,43.55,230362.0,42.0923,42.2377,42.0729,42.2183,230362.0
2022-03-21 15:30:00,43.55,43.59,43.41,43.44,349956.0,42.2183,42.2571,42.0826,42.1116,349956.0
2022-03-21 15:40:00,43.44,43.47,43.31,43.32,439818.0,42.1116,42.1407,41.9856,41.9953,439818.0
2022-03-21 15:50:00,43.32,43.66,43.31,43.62,1109876.0,41.9953,42.3249,41.9856,42.2861,1109876.0
2022-03-22 09:30:00,44.24,44.69,44.09,44.66,761858.0,42.8872,43.3234,42.7418,43.2943,761858.0
2022-03-22 09:40:00,44.66,44.93,44.29,44.8,559850.0,43.2943,43.5561,42.9357,43.4301,559850.0
2022-03-22 09:50:00,44.8,45.05,44.65,45.04,577551.0,43.4301,43.6724,43.2846,43.6627,577551.0
2022-03-22 10:00:00,45.05,45.27,44.81,44.91,508951.0,43.6724,43.8857,43.4398,43.5367,508951.0
2022-03-22 10:10:00,44.9,44.93,44.78,44.9,188941.0,43.527,43.5561,43.4107,43.527,188941.0
2022-03-22 10:20:00,44.89,45.1,44.89,44.95,232064.0,43.5173,43.7209,43.5173,43.5755,232064.0
2022-03-22 10:30:00,44.95,45.04,44.71,44.72,229742.0,43.5755,43.6627,43.3428,43.3525,229742.0
2022-03-22 10:40:00,44.72,44.82,44.6,44.76,251606.0,43.3525,43.4494,43.2362,43.3913,251606.0
2022-03-22 10:50:00,44.76,44.81,44.55,44.55,238455.0,43.3913,43.4398,43.1877,43.1877,238455.0
2022-03-22 11:00:00,44.56,44.68,44.46,44.63,275822.0,43.1974,43.3137,43.1005,43.2653,275822.0
2022-03-22 11:10:00,44.63,44.66,44.54,44.59,143996.0,43.2653,43.2943,43.178,43.2265,143996.0
2022-03-22 11:20:00,44.59,44.59,44.49,44.52,142687.0,43.2265,43.2265,43.1295,43.1586,142687.0
2022-03-22 11:30:00,44.51,44.51,44.24,44.28,324623.0,43.1489,43.1489,42.8872,42.926,324623.0
2022-03-22 11:40:00,44.27,44.46,44.24,44.45,212821.0,42.9163,43.1005,42.8872,43.0908,212821.0
2022-03-22 11:50:00,44.46,44.46,44.35,44.41,162542.0,43.1005,43.1005,42.9938,43.052,162542.0
2022-03-22 12:00:00,44.41,44.58,44.29,44.57,194593.0,43.052,43.2168,42.9357,43.2071,194593.0
2022-03-22 12:10:00,44.57,44.57,44.43,44.47,156838.0,43.2071,43.2071,43.0714,43.1101,156838.0
2022-03-22 12:20:00,44.48,44.48,44.37,44.43,204753.0,43.1198,43.1198,43.0132,43.0714,204753.0
2022-03-22 12:30:00,44.43,44.58,44.4,44.48,316287.0,43.0714,43.2168,43.0423,43.1198,316287.0
2022-03-22 12:40:00,44.48,44.53,44.39,44.53,113878.0,43.1198,43.1683,43.0326,43.1683,113878.0
2022-03-22 12:50:00,44.53,44.6,44.52,44.58,111242.0,43.1683,43.2362,43.1586,43.2168,111242.0
2022-03-22 13:00:00,44.58,44.68,44.56,44.62,123544.0,43.2168,43.3137,43.1974,43.2556,123544.0
2022-03-22 13:10:00,44.61,44.62,44.52,44.56,95133.0,43.2459,43.2556,43.1586,43.1974,95133.0
2022-03-22 13:20:00,44.55,44.62,44.44,44.61,113456.0,43.1877,43.2556,43.0811,43.2459,113456.0
2022-03-22 13:30:00,44.61,44.68,44.57,44.61,111145.0,43.2459,43.3137,43.2071,43.2459,111145.0
2022-03-22 13:40:00,44.61,44.62,44.49,44.55,117129.0,43.2459,43.2556,43.1295,43.1877,117129.0
2022-03-22 13:50:00,44.55,44.67,44.54,44.65,95706.0,43.1877,43.304,43.178,43.2846,95706.0
2022-03-22 14:00:00,44.66,44.72,44.58,44.71,135054.0,43.2943,43.3525,43.2168,43.3428,135054.0
2022-03-22 14:10:00,44.72,44.76,44.67,44.72,100577.0,43.3525,43.3913,43.304,43.3525,100577.0
2022-03-22 14:20:00,44.72,44.72,44.51,44.65,191345.0,43.3525,43.3525,43.1489,43.2846,191345.0
2022-03-22 14:30:00,44.64,44.74,44.61,44.72,128413.0,43.275,43.3719,43.2459,43.3525,128413.0
2022-03-22 14:40:00,44.71,44.75,44.65,44.7,121067.0,43.3428,43.3816,43.2846,43.3331,121067.0
2022-03-22 14:50:00,44.71,44.81,44.68,44.78,138304.0,43.3428,43.4398,43.3137,43.4107,138304.0
2022-03-22 15:00:00,44.78,44.82,44.72,44.77,156520.0,43.4107,43.4494,43.3525,43.401,156520.0
2022-03-22 15:10:00,44.76,44.85,44.7,44.71,139212.0,43.3913,43.4785,43.3331,43.3428,139212.0
2022-03-22 15:20:00,44.71,44.75,44.67,44.69,180838.0,43.3428,43.3816,43.304,43.3234,180838.0
2022-03-22 15:30:00,44.69,44.74,44.65,44.67,286672.0,43.3234,43.3719,43.2846,43.304,286672.0
2022-03-22 15:40:00,44.66,44.74,44.6,44.66,400257.0,43.2943,43.3719,43.2362,43.2943,400257.0
2022-03-22 15:50:00,44.66,44.74,44.54,44.57,878159.0,43.2943,43.3719,43.178,43.2071,878159.0
2022-03-23 09:30:00,44.0,44.35,43.82,44.05,689976.0,42.6545,42.9938,42.48,42.703,689976.0
2022-03-23 09:40:00,44.04,44.3,43.96,43.98,512921.0,42.6933,42.9453,42.6157,42.6351,512921.0
2022-03-23 09:50:00,43.96,44.17,43.93,43.97,375562.0,42.6157,42.8193,42.5867,42.6254,375562.0
2022-03-23 10:00:00,43.96,44.14,43.89,44.04,363981.0,42.6157,42.7902,42.5479,42.6933,363981.0
2022-03-23 10:10:00,44.03,44.47,44.0,44.45,326149.0,42.6836,43.1101,42.6545,43.0908,326149.0
2022-03-23 10:20:00,44.46,44.52,44.28,44.37,383385.0,43.1005,43.1586,42.926,43.0132,383385.0
2022-03-23 10:30:00,44.37,44.45,44.18,44.24,396883.0,43.0132,43.0908,42.829,42.8872,396883.0
2022-03-23 10:40:00,44.24,44.36,44.13,44.3,231088.0,42.8872,43.0035,42.7805,42.9453,231088.0
2022-03-23 10:50:00,44.31,44.36,44.19,44.22,213513.0,42.955,43.0035,42.8387,42.8678,213513.0
2022-03-23 11:00:00,44.22,44.41,44.15,44.28,163564.0,42.8678,43.052,42.7999,42.926,163564.0
2022-03-23 11:10:00,44.28,44.36,44.22,44.31,131612.0,42.926,43.0035,42.8678,42.955,131612.0
2022-03-23 11:20:00,44.3,44.48,44.3,44.42,168626.0,42.9453,43.1198,42.9453,43.0617,168626.0
2022-03-23 11:30:00,44.42,44.43,44.32,44.36,152732.0,43.0617,43.0714,42.9647,43.0035,152732.0
2022-03-23 11:40:00,44.35,44.36,44.24,44.25,146661.0,42.9938,43.0035,42.8872,42.8969,146661.0
2022-03-23 11:50:00,44.25,44.34,44.24,44.31,126698.0,42.8969,42.9841,42.8872,42.955,126698.0
2022-03-23 12:00:00,44.32,44.32,44.14,44.16,215771.0,42.9647,42.9647,42.7902,42.8096,215771.0
2022-03-23 12:10:00,44.17,44.29,44.09,44.28,239882.0,42.8193,42.9357,42.7418,42.926,239882.0
2022-03-23 12:20:00,44.27,44.35,44.22,44.35,214662.0,42.9163,42.9938,42.8678,42.9938,214662.0
2022-03-23 12:30:00,44.34,44.43,44.23,44.29,402159.0,42.9841,43.0714,42.8775,42.9357,402159.0
2022-03-23 12:40:00,44.28,44.3,44.09,44.2,177131.0,42.926,42.9453,42.7418,42.8484,177131.0
2022-03-23 12:50:00,44.21,44.25,44.18,44.22,226118.0,42.8581,42.8969,42.829,42.8678,226118.0
2022-03-23 13:00:00,44.22,44.22,44.09,44.16,185946.0,42.8678,42.8678,42.7418,42.8096,185946.0
2022-03-23 13:10:00,44.15,44.29,44.13,44.16,228620.0,42.7999,42.9357,42.7805,42.8096,228620.0
2022-03-23 13:20:00,44.16,44.18,44.04,44.05,256160.0,42.8096,42.829,42.6933,42.703,256160.0
2022-03-23 13:30:00,44.05,44.1,43.99,44.0,225975.0,42.703,42.7515,42.6448,42.6545,225975.0
2022-03-23 13:40:00,44.0,44.0,43.88,43.91,176259.0,42.6545,42.6545,42.5382,42.5673,176259.0
2022-03-23 13:50:00,43.9,43.99,43.86,43.93,256389.0,42.5576,42.6448,42.5188,42.5867,256389.0
2022-03-23 14:00:00,43.93,43.95,43.82,43.83,185622.0,42.5867,42.6061,42.48,42.4897,185622.0
2022-03-23 14:10:00,43.83,43.92,43.79,43.9,176553.0,42.4897,42.577,42.4509,42.5576,176553.0
2022-03-23 14:20:00,43.9,44.01,43.82,43.97,175534.0,42.5576,42.6642,42.48,42.6254,175534.0
2022-03-23 14:30:00,43.97,44.0,43.85,43.95,132448.0,42.6254,42.6545,42.5091,42.6061,132448.0
2022-03-23 14:40:00,43.95,44.06,43.92,44.03,173269.0,42.6061,42.7127,42.577,42.6836,173269.0
2022-03-23 14:50:00,44.03,44.05,43.89,43.9,173076.0,42.6836,42.703,42.5479,42.5576,173076.0
2022-03-23 15:00:00,43.91,43.98,43.9,43.91,142417.0,42.5673,42.6351,42.5576,42.5673,142417.0
2022-03-23 15:10:00,43.91,43.97,43.89,43.91,141768.0,42.5673,42.6254,42.5479,42.5673,141768.0
2022-03-23 15:20:00,43.91,44.02,43.9,44.01,138007.0,42.5673,42.6739,42.5576,42.6642,138007.0
2022-03-23 15:30:00,44.01,44.02,43.92,43.98,195080.0,42.6642,42.6739,42.577,42.6351,195080.0
2022-03-23 15:40:00,43.98,44.1,43.91,44.0,504075.0,42.6351,42.7515,42.5673,42.6545,504075.0
2022-03-23 15:50:00,43.99,43.99,43.77,43.77,926349.0,42.6448,42.6448,42.4316,42.4316,926349.0
2022-03-24 09:30:00,44.05,44.34,44.03,44.29,519471.0,42.703,42.9841,42.6836,42.9357,519471.0
2022-03-24 09:40:00,44.27,44.49,44.21,44.33,367868.0,42.9163,43.1295,42.8581,42.9744,367868.0
2022-03-24 09:50:00,44.32,44.59,44.21,44.23,315946.0,42.9647,43.2265,42.8581,42.8775,315946.0
2022-03-24 10:00:00,44.23,44.4,44.13,44.19,217669.0,42.8775,43.0423,42.7805,42.8387,217669.0
2022-03-24 10:10:00,44.19,44.23,43.95,44.09,201883.0,42.8387,42.8775,42.6061,42.7418,201883.0
2022-03-24 10:20:00,44.1,44.3,44.08,44.17,311551.0,42.7515,42.9453,42.7321,42.8193,311551.0
2022-03-24 10:30:00,44.17,44.51,44.13,44.32,216423.0,42.8193,43.1489,42.7805,42.9647,216423.0
2022-03-24 10:40:00,44.33,44.4,44.25,44.26,211832.0,42.9744,43.0423,42.8969,42.9066,211832.0
2022-03-24 10:50:00,44.25,44.3,44.17,44.27,132640.0,42.8969,42.9453,42.8193,42.9163,132640.0
2022-03-24 11:00:00,44.28,44.42,44.24,44.41,284567.0,42.926,43.0617,42.8872,43.052,284567.0
2022-03-24 11:10:00,44.42,44.58,44.4,44.55,241059.0,43.0617,43.2168,43.0423,43.1877,241059.0
2022-03-24 11:20:00,44.56,44.74,44.49,44.7,315169.0,43.1974,43.3719,43.1295,43.3331,315169.0
2022-03-24 11:30:00,44.71,44.82,44.7,44.78,165727.0,43.3428,43.4494,43.3331,43.4107,165727.0
2022-03-24 11:40:00,44.77,44.86,44.77,44.81,256092.0,43.401,43.4882,43.401,43.4398,256092.0
2022-03-24 11:50:00,44.82,44.82,44.65,44.72,126070.0,43.4494,43.4494,43.2846,43.3525,126070.0
2022-03-24 12:00:00,44.72,44.72,44.52,44.62,241970.0,43.3525,43.3525,43.1586,43.2556,241970.0
2022-03-24 12:10:00,44.61,44.62,44.51,44.57,136500.0,43.2459,43.2556,43.1489,43.2071,136500.0
2022-03-24 12:20:00,44.57,44.57,44.45,44.48,194065.0,43.2071,43.2071,43.0908,43.1198,194065.0
2022-03-24 12:30:00,44.48,44.57,44.38,44.48,622209.0,43.1198,43.2071,43.0229,43.1198,622209.0
2022-03-24 12:40:00,44.48,44.51,44.34,44.34,186720.0,43.1198,43.1489,42.9841,42.9841,186720.0
2022-03-24 12:50:00,44.35,44.44,44.33,44.39,117982.0,42.9938,43.0811,42.9744,43.0326,117982.0
2022-03-24 13:00:00,44.39,44.45,44.32,44.34,148355.0,43.0326,43.0908,42.9647,42.9841,148355.0
2022-03-24 13:10:00,44.34,44.42,44.33,44.35,113623.0,42.9841,43.0617,42.9744,42.9938,113623.0
2022-03-24 13:20:00,44.34,44.44,44.33,44.36,147407.0,42.9841,43.0811,42.9744,43.0035,147407.0
2022-03-24 13:30:00,44.37,44.38,44.28,44.3,163031.0,43.0132,43.0229,42.926,42.9453,163031.0
2022-03-24 13:40:00,44.29,44.53,44.28,44.5,196708.0,42.9357,43.1683,42.926,43.1392,196708.0
2022-03-24 13:50:00,44.49,44.49,44.38,44.39,82418.0,43.1295,43.1295,43.0229,43.0326,82418.0
2022-03-24 14:00:00,44.4,44.46,44.31,44.33,134937.0,43.0423,43.1005,42.955,42.9744,134937.0
2022-03-24 14:10:00,44.32,44.34,44.3,44.33,103400.0,42.9647,42.9841,42.9453,42.9744,103400.0
2022-03-24 14:20:00,44.32,44.32,44.19,44.23,134074.0,42.9647,42.9647,42.8387,42.8775,134074.0
2022-03-24 14:30:00,44.23,44.28,44.19,44.27,106659.0,42.8775,42.926,42.8387,42.9163,106659.0
2022-03-24 14:40:00,44.27,44.29,44.23,44.26,120767.0,42.9163,42.9357,42.8775,42.9066,120767.0
2022-03-24 14:50:00,44.26,44.37,44.26,44.36,125274.0,42.9066,43.0132,42.9066,43.0035,125274.0
2022-03-24 15:00:00,44.35,44.39,44.24,44.38,125308.0,42.9938,43.0326,42.8872,43.0229,125308.0
2022-03-24 15:10:00,44.38,44.46,44.36,44.46,106640.0,43.0229,43.1005,43.0035,43.1005,106640.0
2022-03-24 15:20:00,44.45,44.49,44.43,44.47,173880.0,43.0908,43.1295,43.0714,43.1101,173880.0
2022-03-24 15:30:00,44.47,44.49,44.29,44.34,303465.0,43.1101,43.1295,42.9357,42.9841,303465.0
2022-03-24 15:40:00,44.34,44.39,44.31,44.35,387591.0,42.9841,43.0326,42.955,42.9938,387591.0
2022-03-24 15:50:00,44.35,44.43,44.33,44.34,937679.0,42.9938,43.0714,42.9744,42.9841,937679.0
2022-03-25 09:30:00,44.27,44.31,43.72,43.82,545683.0,42.9163,42.955,42.3831,42.48,545683.0
2022-03-25 09:40:00,43.81,44.05,43.75,43.96,291804.0,42.4703,42.703,42.4122,42.6157,291804.0
2022-03-25 09:50:00,43.96,44.15,43.91,44.14,169084.0,42.6157,42.7999,42.5673,42.7902,169084.0
2022-03-25 10:00:00,44.14,44.22,43.98,44.1,187106.0,42.7902,42.8678,42.6351,42.7515,187106.0
2022-03-25 10:10:00,44.09,44.18,43.96,44.18,130699.0,42.7418,42.829,42.6157,42.829,130699.0
2022-03-25 10:20:00,44.19,44.21,43.93,43.96,232203.0,42.8387,42.8581,42.5867,42.6157,232203.0
2022-03-25 10:30:00,43.95,44.04,43.91,43.95,255334.0,42.6061,42.6933,42.5673,42.6061,255334.0
2022-03-25 10:40:00,43.95,44.05,43.92,43.94,198377.0,42.6061,42.703,42.577,42.5964,198377.0
2022-03-25 10:50:00,43.94,44.07,43.92,44.05,163041.0,42.5964,42.7224,42.577,42.703,163041.0
2022-03-25 11:00:00,44.06,44.08,43.83,43.87,250978.0,42.7127,42.7321,42.4897,42.5285,250978.0
2022-03-25 11:10:00,43.87,43.9,43.73,43.79,214077.0,42.5285,42.5576,42.3928,42.4509,214077.0
2022-03-25 11:20:00,43.8,43.8,43.39,43.5,321135.0,42.4606,42.4606,42.0632,42.1698,321135.0
2022-03-25 11:30:00,43.51,43.58,43.4,43.52,335126.0,42.1795,42.2474,42.0729,42.1892,335126.0
2022-03-25 11:40:00,43.52,43.71,43.51,43.67,195251.0,42.1892,42.3734,42.1795,42.3346,195251.0
2022-03-25 11:50:00,43.67,43.73,43.53,43.64,170873.0,42.3346,42.3928,42.1989,42.3055,170873.0
2022-03-25 12:00:00,43.64,43.81,43.61,43.79,101915.0,42.3055,42.4703,42.2764,42.4509,101915.0
2022-03-25 12:10:00,43.78,43.81,43.69,43.77,135201.0,42.4412,42.4703,42.354,42.4316,135201.0
2022-03-25 12:20:00,43.77,43.81,43.7,43.79,85254.0,42.4316,42.4703,42.3637,42.4509,85254.0
2022-03-25 12:30:00,43.78,43.81,43.64,43.68,172117.0,42.4412,42.4703,42.3055,42.3443,172117.0
2022-03-25 12:40:00,43.68,43.74,43.62,43.72,142089.0,42.3443,42.4025,42.2861,42.3831,142089.0
2022-03-25 12:50:00,43.71,43.77,43.61,43.65,107569.0,42.3734,42.4316,42.2764,42.3152,107569.0
2022-03-25 13:00:00,43.64,43.66,43.57,43.57,126931.0,42.3055,42.3249,42.2377,42.2377,126931.0
2022-03-25 13:10:00,43.56,43.68,43.53,43.66,175835.0,42.228,42.3443,42.1989,42.3249,175835.0
2022-03-25 13:20:00,43.66,43.67,43.51,43.64,233503.0,42.3249,42.3346,42.1795,42.3055,233503.0
2022-03-25 13:30:00,43.64,43.7,43.63,43.65,120938.0,42.3055,42.3637,42.2958,42.3152,120938.0
2022-03-25 13:40:00,43.66,43.71,43.62,43.68,91357.0,42.3249,42.3734,42.2861,42.3443,91357.0
2022-03-25 13:50:00,43.69,43.72,43.64,43.71,111761.0,42.354,42.3831,42.3055,42.3734,111761.0
2022-03-25 14:00:00,43.71,43.76,43.66,43.73,108049.0,42.3734,42.4219,42.3249,42.3928,108049.0
2022-03-25 14:10:00,43.73,43.74,43.67,43.69,94860.0,42.3928,42.4025,42.3346,42.354,94860.0
2022-03-25 14:20:00,43.7,43.78,43.69,43.75,183652.0,42.3637,42.4412,42.354,42.4122,183652.0
2022-03-25 14:30:00,43.75,43.78,43.71,43.76,300003.0,42.4122,42.4412,42.3734,42.4219,300003.0
2022-03-25 14:40:00,43.75,43.79,43.68,43.69,122866.0,42.4122,42.4509,42.3443,42.354,122866.0
2022-03-25 14:50:00,43.69,43.7,43.6,43.6,142371.0,42.354,42.3637,42.2668,42.2668,142371.0
2022-03-25 15:00:00,43.61,43.61,43.53,43.54,158851.0,42.2764,42.2764,42.1989,42.2086,158851.0
2022-03-25 15:10:00,43.54,43.62,43.52,43.57,157854.0,42.2086,42.2861,42.1892,42.2377,157854.0
2022-03-25 15:20:00,43.58,43.58,43.44,43.46,271326.0,42.2474,42.2474,42.1116,42.131,271326.0
2022-03-25 15:30:00,43.46,43.52,43.43,43.46,192763.0,42.131,42.1892,42.102,42.131,192763.0
2022-03-25 15:40:00,43.47,43.59,43.46,43.57,331706.0,42.1407,42.2571,42.131,42.2377,331706.0
2022-03-25 15:50:00,43.57,43.66,43.55,43.65,579344.0,42.2377,42.3249,42.2183,42.3152,579344.0
2022-03-28 09:30:00,43.9,43.95,43.64,43.79,540283.0,42.5576,42.6061,42.3055,42.4509,540283.0
2022-03-28 09:40:00,43.79,43.82,43.43,43.5,387125.0,42.4509,42.48,42.102,42.1698,387125.0
2022-03-28 09:50:00,43.51,44.13,43.51,44.13,424198.0,42.1795,42.7805,42.1795,42.7805,424198.0
2022-03-28 10:00:00,44.13,44.13,43.89,44.01,313159.0,42.7805,42.7805,42.5479,42.6642,313159.0
2022-03-28 10:10:00,44.04,44.08,43.83,43.9,152744.0,42.6933,42.7321,42.4897,42.5576,152744.0
2022-03-28 10:20:00,43.9,43.94,43.78,43.87,237045.0,42.5576,42.5964,42.4412,42.5285,237045.0
2022-03-28 10:30:00,43.89,44.01,43.84,43.87,168048.0,42.5479,42.6642,42.4994,42.5285,168048.0
2022-03-28 10:40:00,43.87,43.95,43.86,43.9,116336.0,42.5285,42.6061,42.5188,42.5576,116336.0
2022-03-28 10:50:00,43.89,43.93,43.73,43.75,124598.0,42.5479,42.5867,42.3928,42.4122,124598.0
2022-03-28 11:00:00,43.76,43.77,43.55,43.67,167275.0,42.4219,42.4316,42.2183,42.3346,167275.0
2022-03-28 11:10:00,43.68,43.76,43.64,43.74,134987.0,42.3443,42.4219,42.3055,42.4025,134987.0
2022-03-28 11:20:00,43.75,43.75,43.58,43.7,139952.0,42.4122,42.4122,42.2474,42.3637,139952.0
2022-03-28 11:30:00,43.7,43.81,43.5,43.54,254329.0,42.3637,42.4703,42.1698,42.2086,254329.0
2022-03-28 11:40:00,43.55,43.61,43.45,43.46,150992.0,42.2183,42.2764,42.1213,42.131,150992.0
2022-03-28 11:50:00,43.45,43.47,43.35,43.36,206141.0,42.1213,42.1407,42.0244,42.0341,206141.0
2022-03-28 12:00:00,43.36,43.48,43.29,43.35,268554.0,42.0341,42.1504,41.9662,42.0244,268554.0
2022-03-28 12:10:00,43.36,43.4,43.28,43.33,226401.0,42.0341,42.0729,41.9565,42.005,226401.0
2022-03-28 12:20:00,43.35,43.48,43.34,43.41,153012.0,42.0244,42.1504,42.0147,42.0826,153012.0
2022-03-28 12:30:00,43.4,43.55,43.39,43.52,99922.0,42.0729,42.2183,42.0632,42.1892,99922.0
2022-03-28 12:40:00,43.52,43.63,43.5,43.62,118728.0,42.1892,42.2958,42.1698,42.2861,118728.0
2022-03-28 12:50:00,43.62,43.79,43.59,43.77,311677.0,42.2861,42.4509,42.2571,42.4316,311677.0
2022-03-28 13:00:00,43.77,43.83,43.7,43.73,285120.0,42.4316,42.4897,42.3637,42.3928,285120.0
2022-03-28 13:10:00,43.73,43.73,43.61,43.65,71046.0,42.3928,42.3928,42.2764,42.3152,71046.0
2022-03-28 13:20:00,43.65,43.77,43.61,43.7,266813.0,42.3152,42.4316,42.2764,42.3637,266813.0
2022-03-28 13:30:00,43.7,43.79,43.68,43.75,257945.0,42.3637,42.4509,42.3443,42.4122,257945.0
2022-03-28 13:40:00,43.76,43.77,43.7,43.75,120618.0,42.4219,42.4316,42.3637,42.4122,120618.0
2022-03-28 13:50:00,43.75,43.76,43.68,43.7,111936.0,42.4122,42.4219,42.3443,42.3637,111936.0
2022-03-28 14:00:00,43.7,43.72,43.65,43.7,98453.0,42.3637,42.3831,42.3152,42.3637,98453.0
2022-03-28 14:10:00,43.71,43.71,43.62,43.65,191746.0,42.3734,42.3734,42.2861,42.3152,191746.0
2022-03-28 14:20:00,43.65,43.75,43.64,43.72,179738.0,42.3152,42.4122,42.3055,42.3831,179738.0
2022-03-28 14:30:00,43.73,43.76,43.7,43.72,92106.0,42.3928,42.4219,42.3637,42.3831,92106.0
2022-03-28 14:40:00,43.71,43.85,43.7,43.81,114079.0,42.3734,42.5091,42.3637,42.4703,114079.0
2022-03-28 14:50:00,43.81,44.06,43.81,44.05,201132.0,42.4703,42.7127,42.4703,42.703,201132.0
2022-03-28 15:00:00,44.05,44.08,43.89,43.96,247341.0,42.703,42.7321,42.5479,42.6157,247341.0
2022-03-28 15:10:00,43.96,44.0,43.93,43.93,100944.0,42.6157,42.6545,42.5867,42.5867,100944.0
2022-03-28 15:20:00,43.94,44.07,43.93,44.02,274399.0,42.5964,42.7224,42.5867,42.6739,274399.0
2022-03-28 15:30:00,44.01,44.15,43.99,44.08,376174.0,42.6642,42.7999,42.6448,42.7321,376174.0
2022-03-28 15:40:00,44.08,44.13,44.03,44.12,232730.0,42.7321,42.7805,42.6836,42.7709,232730.0
2022-03-28 15:50:00,44.11,44.25,44.05,44.22,688312.0,42.7612,42.8969,42.703,42.8678,688312.0
2022-03-29 09:30:00,45.41,46.39,45.24,46.36,1870063.0,44.0214,44.9714,43.8566,44.9424,1870063.0
2022-03-29 09:40:00,46.39,46.71,46.14,46.19,1240884.0,44.9714,45.2817,44.7291,44.7776,1240884.0
2022-03-29 09:50:00,46.19,46.48,46.09,46.12,652472.0,44.7776,45.0587,44.6806,44.7097,652472.0
2022-03-29 10:00:00,46.12,46.12,45.82,45.96,481291.0,44.7097,44.7097,44.4189,44.5546,481291.0
2022-03-29 10:10:00,45.96,46.01,45.68,45.89,489138.0,44.5546,44.6031,44.2831,44.4867,489138.0
2022-03-29 10:20:00,45.89,46.25,45.88,46.21,416073.0,44.4867,44.8357,44.477,44.7969,416073.0
2022-03-29 10:30:00,46.21,46.53,46.17,46.52,351370.0,44.7969,45.1072,44.7582,45.0975,351370.0
2022-03-29 10:40:00,46.52,46.56,46.32,46.4,319986.0,45.0975,45.1362,44.9036,44.9811,319986.0
2022-03-29 10:50:00,46.41,46.61,46.35,46.52,333015.0,44.9908,45.1847,44.9327,45.0975,333015.0
2022-03-29 11:00:00,46.53,46.74,46.53,46.66,512292.0,45.1072,45.3107,45.1072,45.2332,512292.0
2022-03-29 11:10:00,46.67,46.73,46.44,46.55,249481.0,45.2429,45.301,45.0199,45.1265,249481.0
2022-03-29 11:20:00,46.55,46.58,46.38,46.47,219363.0,45.1265,45.1556,44.9617,45.049,219363.0
2022-03-29 11:30:00,46.46,46.47,46.31,46.44,255519.0,45.0393,45.049,44.8939,45.0199,255519.0
2022-03-29 11:40:00,46.43,46.48,46.36,46.41,194031.0,45.0102,45.0587,44.9424,44.9908,194031.0
2022-03-29 11:50:00,46.41,46.42,46.29,46.37,239374.0,44.9908,45.0005,44.8745,44.952,239374.0
2022-03-29 12:00:00,46.38,46.48,46.34,46.38,183881.0,44.9617,45.0587,44.923,44.9617,183881.0
2022-03-29 12:10:00,46.38,46.43,46.32,46.38,185378.0,44.9617,45.0102,44.9036,44.9617,185378.0
2022-03-29 12:20:00,46.38,46.44,46.3,46.44,168272.0,44.9617,45.0199,44.8842,45.0199,168272.0
2022-03-29 12:30:00,46.42,46.43,46.02,46.07,389696.0,45.0005,45.0102,44.6128,44.6612,389696.0
2022-03-29 12:40:00,46.07,46.32,46.05,46.23,221246.0,44.6612,44.9036,44.6418,44.8163,221246.0
2022-03-29 12:50:00,46.24,46.27,46.14,46.22,220459.0,44.826,44.8551,44.7291,44.8066,220459.0
2022-03-29 13:00:00,46.23,46.23,45.96,45.98,228305.0,44.8163,44.8163,44.5546,44.574,228305.0
2022-03-29 13:10:00,45.98,46.08,45.9,46.01,328479.0,44.574,44.6709,44.4964,44.6031,328479.0
2022-03-29 13:20:00,46.02,46.04,45.93,46.02,141776.0,44.6128,44.6321,44.5255,44.6128,141776.0
2022-03-29 13:30:00,46.02,46.1,45.95,46.03,209260.0,44.6128,44.6903,44.5449,44.6224,209260.0
2022-03-29 13:40:00,46.03,46.21,46.02,46.14,152827.0,44.6224,44.7969,44.6128,44.7291,152827.0
2022-03-29 13:50:00,46.13,46.27,46.13,46.27,112403.0,44.7194,44.8551,44.7194,44.8551,112403.0
2022-03-29 14:00:00,46.27,46.37,46.26,46.29,165906.0,44.8551,44.952,44.8454,44.8745,165906.0
2022-03-29 14:10:00,46.29,46.31,46.22,46.23,139583.0,44.8745,44.8939,44.8066,44.8163,139583.0
2022-03-29 14:20:00,46.23,46.4,46.22,46.4,189460.0,44.8163,44.9811,44.8066,44.9811,189460.0
2022-03-29 14:30:00,46.4,46.42,46.3,46.37,173936.0,44.9811,45.0005,44.8842,44.952,173936.0
2022-03-29 14:40:00,46.37,46.41,46.31,46.31,174585.0,44.952,44.9908,44.8939,44.8939,174585.0
2022-03-29 14:50:00,46.31,46.38,46.28,46.36,89645.0,44.8939,44.9617,44.8648,44.9424,89645.0
2022-03-29 15:00:00,46.35,46.38,46.28,46.35,135212.0,44.9327,44.9617,44.8648,44.9327,135212.0
2022-03-29 15:10:00,46.35,46.37,46.24,46.28,258983.0,44.9327,44.952,44.826,44.8648,258983.0
2022-03-29 15:20:00,46.27,46.39,46.27,46.39,205797.0,44.8551,44.9714,44.8551,44.9714,205797.0
2022-03-29 15:30:00,46.39,46.39,46.26,46.29,298544.0,44.9714,44.9714,44.8454,44.8745,298544.0
2022-03-29 15:40:00,46.29,46.32,46.21,46.25,438788.0,44.8745,44.9036,44.7969,44.8357,438788.0
2022-03-29 15:50:00,46.25,46.29,46.14,46.26,873039.0,44.8357,44.8745,44.7291,44.8454,873039.0
2022-03-30 09:30:00,45.71,45.95,45.41,45.64,685646.0,44.3122,44.5449,44.0214,44.2444,685646.0
2022-03-30 09:40:00,45.65,45.84,45.54,45.77,461922.0,44.2541,44.4383,44.1474,44.3704,461922.0
2022-03-30 09:50:00,45.77,45.95,45.74,45.85,231344.0,44.3704,44.5449,44.3413,44.448,231344.0
2022-03-30 10:00:00,45.86,45.95,45.74,45.94,267422.0,44.4576,44.5449,44.3413,44.5352,267422.0
2022-03-30 10:10:00,45.94,46.03,45.7,45.77,310699.0,44.5352,44.6224,44.3025,44.3704,310699.0
2022-03-30 10:20:00,45.77,45.85,45.72,45.83,157689.0,44.3704,44.448,44.3219,44.4286,157689.0
2022-03-30 10:30:00,45.83,45.91,45.75,45.9,220227.0,44.4286,44.5061,44.351,44.4964,220227.0
2022-03-30 10:40:00,45.9,45.9,45.71,45.84,181147.0,44.4964,44.4964,44.3122,44.4383,181147.0
2022-03-30 10:50:00,45.85,45.93,45.83,45.88,227604.0,44.448,44.5255,44.4286,44.477,227604.0
2022-03-30 11:00:00,45.88,45.98,45.73,45.79,286710.0,44.477,44.574,44.3316,44.3898,286710.0
2022-03-30 11:10:00,45.79,45.8,45.66,45.74,212652.0,44.3898,44.3995,44.2638,44.3413,212652.0
2022-03-30 11:20:00,45.73,45.75,45.61,45.64,162848.0,44.3316,44.351,44.2153,44.2444,162848.0
2022-03-30 11:30:00,45.64,45.73,45.61,45.72,132608.0,44.2444,44.3316,44.2153,44.3219,132608.0
2022-03-30 11:40:00,45.71,45.76,45.69,45.73,104265.0,44.3122,44.3607,44.2928,44.3316,104265.0
2022-03-30 11:50:00,45.73,45.73,45.65,45.68,95604.0,44.3316,44.3316,44.2541,44.2831,95604.0
2022-03-30 12:00:00,45.67,45.77,45.64,45.7,177647.0,44.2735,44.3704,44.2444,44.3025,177647.0
2022-03-30 12:10:00,45.71,45.79,45.69,45.77,82978.0,44.3122,44.3898,44.2928,44.3704,82978.0
2022-03-30 12:20:00,45.77,45.79,45.71,45.78,96475.0,44.3704,44.3898,44.3122,44.3801,96475.0
2022-03-30 12:30:00,45.78,45.81,45.72,45.8,176914.0,44.3801,44.4092,44.3219,44.3995,176914.0
2022-03-30 12:40:00,45.8,45.8,45.72,45.77,66658.0,44.3995,44.3995,44.3219,44.3704,66658.0
2022-03-30 12:50:00,45.77,45.78,45.73,45.75,62758.0,44.3704,44.3801,44.3316,44.351,62758.0
2022-03-30 13:00:00,45.75,45.76,45.65,45.71,190224.0,44.351,44.3607,44.2541,44.3122,190224.0
2022-03-30 13:10:00,45.71,45.78,45.66,45.67,161342.0,44.3122,44.3801,44.2638,44.2735,161342.0
2022-03-30 13:20:00,45.66,45.66,45.57,45.6,135471.0,44.2638,44.2638,44.1765,44.2056,135471.0
2022-03-30 13:30:00,45.6,45.61,45.52,45.55,142579.0,44.2056,44.2153,44.128,44.1571,142579.0
2022-03-30 13:40:00,45.54,45.57,45.49,45.57,143923.0,44.1474,44.1765,44.099,44.1765,143923.0
2022-03-30 13:50:00,45.58,45.67,45.53,45.58,183330.0,44.1862,44.2735,44.1377,44.1862,183330.0
2022-03-30 14:00:00,45.57,45.66,45.55,45.66,132767.0,44.1765,44.2638,44.1571,44.2638,132767.0
2022-03-30 14:10:00,45.66,45.68,45.53,45.55,113981.0,44.2638,44.2831,44.1377,44.1571,113981.0
2022-03-30 14:20:00,45.55,45.56,45.47,45.51,153055.0,44.1571,44.1668,44.0796,44.1183,153055.0
2022-03-30 14:30:00,45.5,45.53,45.43,45.46,283868.0,44.1087,44.1377,44.0408,44.0699,283868.0
2022-03-30 14:40:00,45.46,45.46,45.22,45.25,255299.0,44.0699,44.0699,43.8372,43.8663,255299.0
2022-03-30 14:50:00,45.24,45.25,45.1,45.22,391634.0,43.8566,43.8663,43.7209,43.8372,391634.0
2022-03-30 15:00:00,45.23,45.25,45.13,45.22,309715.0,43.8469,43.8663,43.75,43.8372,309715.0
2022-03-30 15:10:00,45.22,45.24,45.12,45.13,260715.0,43.8372,43.8566,43.7403,43.75,260715.0
2022-03-30 15:20:00,45.13,45.16,45.04,45.15,295076.0,43.75,43.7791,43.6627,43.7694,295076.0
2022-03-30 15:30:00,45.14,45.29,45.11,45.19,350979.0,43.7597,43.9051,43.7306,43.8081,350979.0
2022-03-30 15:40:00,45.19,45.32,45.13,45.28,533928.0,43.8081,43.9342,43.75,43.8954,533928.0
2022-03-30 15:50:00,45.29,45.29,45.13,45.22,869306.0,43.9051,43.9051,43.75,43.8372,869306.0
2022-03-31 09:30:00,44.84,44.9,44.44,44.46,688359.0,43.4688,43.527,43.0811,43.1005,688359.0
2022-03-31 09:40:00,44.45,44.74,44.4,44.61,392374.0,43.0908,43.3719,43.0423,43.2459,392374.0
2022-03-31 09:50:00,44.6,44.77,44.28,44.48,573979.0,43.2362,43.401,42.926,43.1198,573979.0
2022-03-31 10:00:00,44.46,44.46,44.25,44.32,332601.0,43.1005,43.1005,42.8969,42.9647,332601.0
2022-03-31 10:10:00,44.33,44.54,44.27,44.54,248336.0,42.9744,43.178,42.9163,43.178,248336.0
2022-03-31 10:20:00,44.53,44.58,44.45,44.55,165374.0,43.1683,43.2168,43.0908,43.1877,165374.0
2022-03-31 10:30:00,44.56,44.58,44.39,44.42,268785.0,43.1974,43.2168,43.0326,43.0617,268785.0
2022-03-31 10:40:00,44.41,44.59,44.36,44.57,281275.0,43.052,43.2265,43.0035,43.2071,281275.0
2022-03-31 10:50:00,44.58,44.62,44.47,44.55,291615.0,43.2168,43.2556,43.1101,43.1877,291615.0
2022-03-31 11:00:00,44.54,44.58,44.44,44.48,273156.0,43.178,43.2168,43.0811,43.1198,273156.0
2022-03-31 11:10:00,44.48,44.6,44.45,44.49,182787.0,43.1198,43.2362,43.0908,43.1295,182787.0
2022-03-31 11:20:00,44.49,44.5,44.36,44.37,213901.0,43.1295,43.1392,43.0035,43.0132,213901.0
2022-03-31 11:30:00,44.37,44.53,44.34,44.51,236981.0,43.0132,43.1683,42.9841,43.1489,236981.0
2022-03-31 11:40:00,44.52,44.59,44.47,44.55,182325.0,43.1586,43.2265,43.1101,43.1877,182325.0
2022-03-31 11:50:00,44.55,44.59,44.43,44.49,171333.0,43.1877,43.2265,43.0714,43.1295,171333.0
2022-03-31 12:00:00,44.48,44.54,44.41,44.5,174302.0,43.1198,43.178,43.052,43.1392,174302.0
2022-03-31 12:10:00,44.5,44.55,44.45,44.52,158774.0,43.1392,43.1877,43.0908,43.1586,158774.0
2022-03-31 12:20:00,44.52,44.52,44.37,44.39,167429.0,43.1586,43.1586,43.0132,43.0326,167429.0
2022-03-31 12:30:00,44.39,44.43,44.32,44.41,270787.0,43.0326,43.0714,42.9647,43.052,270787.0
2022-03-31 12:40:00,44.4,44.43,44.35,44.41,118307.0,43.0423,43.0714,42.9938,43.052,118307.0
2022-03-31 12:50:00,44.41,44.44,44.39,44.42,158390.0,43.052,43.0811,43.0326,43.0617,158390.0
2022-03-31 13:00:00,44.43,44.49,44.39,44.4,213399.0,43.0714,43.1295,43.0326,43.0423,213399.0
2022-03-31 13:10:00,44.39,44.41,44.32,44.36,186946.0,43.0326,43.052,42.9647,43.0035,186946.0
2022-03-31 13:20:00,44.35,44.4,44.3,44.38,157240.0,42.9938,43.0423,42.9453,43.0229,157240.0
2022-03-31 13:30:00,44.38,44.39,44.31,44.31,212521.0,43.0229,43.0326,42.955,42.955,212521.0
2022-03-31 13:40:00,44.3,44.36,44.3,44.36,135685.0,42.9453,43.0035,42.9453,43.0035,135685.0
2022-03-31 13:50:00,44.36,44.38,44.29,44.31,138549.0,43.0035,43.0229,42.9357,42.955,138549.0
2022-03-31 14:00:00,44.31,44.32,44.21,44.23,230251.0,42.955,42.9647,42.8581,42.8775,230251.0
2022-03-31 14:10:00,44.22,44.23,44.14,44.15,367858.0,42.8678,42.8775,42.7902,42.7999,367858.0
2022-03-31 14:20:00,44.15,44.18,44.07,44.13,329179.0,42.7999,42.829,42.7224,42.7805,329179.0
2022-03-31 14:30:00,44.13,44.26,44.11,44.22,274010.0,42.7805,42.9066,42.7612,42.8678,274010.0
2022-03-31 14:40:00,44.22,44.23,44.16,44.2,154420.0,42.8678,42.8775,42.8096,42.8484,154420.0
2022-03-31 14:50:00,44.2,44.22,44.18,44.21,124055.0,42.8484,42.8678,42.829,42.8581,124055.0
2022-03-31 15:00:00,44.22,44.31,44.17,44.22,234805.0,42.8678,42.955,42.8193,42.8678,234805.0
2022-03-31 15:10:00,44.22,44.22,44.15,44.16,198558.0,42.8678,42.8678,42.7999,42.8096,198558.0
2022-03-31 15:20:00,44.16,44.16,44.07,44.11,216550.0,42.8096,42.8096,42.7224,42.7612,216550.0
2022-03-31 15:30:00,44.1,44.14,44.04,44.08,415695.0,42.7515,42.7902,42.6933,42.7321,415695.0
2022-03-31 15:40:00,44.08,44.09,43.96,44.0,694291.0,42.7321,42.7418,42.6157,42.6545,694291.0
2022-03-31 15:50:00,43.99,44.01,43.74,43.74,1802125.0,42.6448,42.6642,42.4025,42.4025,1802125.0
2022-04-01 09:30:00,44.16,44.45,43.53,43.66,773565.0,42.8096,43.0908,42.1989,42.3249,773565.0
2022-04-01 09:40:00,43.67,43.74,43.41,43.69,503363.0,42.3346,42.4025,42.0826,42.354,503363.0
2022-04-01 09:50:00,43.69,43.95,43.56,43.92,363416.0,42.354,42.6061,42.228,42.577,363416.0
2022-04-01 10:00:00,43.92,43.97,43.47,43.59,377777.0,42.577,42.6254,42.1407,42.2571,377777.0
2022-04-01 10:10:00,43.6,43.67,43.37,43.38,256172.0,42.2668,42.3346,42.0438,42.0535,256172.0
2022-04-01 10:20:00,43.39,43.4,43.14,43.25,365175.0,42.0632,42.0729,41.8208,41.9275,365175.0
2022-04-01 10:30:00,43.24,43.31,43.17,43.21,227600.0,41.9178,41.9856,41.8499,41.8887,227600.0
2022-04-01 10:40:00,43.21,43.28,43.03,43.15,630402.0,41.8887,41.9565,41.7142,41.8305,630402.0
2022-04-01 10:50:00,43.15,43.22,43.1,43.17,417502.0,41.8305,41.8984,41.782,41.8499,417502.0
2022-04-01 11:00:00,43.17,43.26,43.1,43.2,251291.0,41.8499,41.9372,41.782,41.879,251291.0
2022-04-01 11:10:00,43.2,43.22,43.05,43.05,286456.0,41.879,41.8984,41.7336,41.7336,286456.0
2022-04-01 11:20:00,43.05,43.09,42.93,42.95,520944.0,41.7336,41.7723,41.6172,41.6366,520944.0
2022-04-01 11:30:00,42.95,43.04,42.74,42.76,637601.0,41.6366,41.7239,41.4331,41.4524,637601.0
2022-04-01 11:40:00,42.76,42.89,42.65,42.78,536266.0,41.4524,41.5785,41.3458,41.4718,536266.0
2022-04-01 11:50:00,42.78,42.87,42.73,42.8,338578.0,41.4718,41.5591,41.4234,41.4912,338578.0
2022-04-01 12:00:00,42.8,42.81,42.61,42.71,293780.0,41.4912,41.5009,41.307,41.404,293780.0
2022-04-01 12:10:00,42.71,42.83,42.66,42.73,226788.0,41.404,41.5203,41.3555,41.4234,226788.0
2022-04-01 12:20:00,42.72,42.82,42.68,42.82,195173.0,41.4137,41.5106,41.3749,41.5106,195173.0
2022-04-01 12:30:00,42.81,42.84,42.62,42.68,166158.0,41.5009,41.53,41.3167,41.3749,166158.0
2022-04-01 12:40:00,42.67,42.74,42.65,42.69,159436.0,41.3652,41.4331,41.3458,41.3846,159436.0
2022-04-01 12:50:00,42.69,42.7,42.62,42.63,172901.0,41.3846,41.3943,41.3167,41.3264,172901.0
2022-04-01 13:00:00,42.62,42.65,42.52,42.52,231157.0,41.3167,41.3458,41.2198,41.2198,231157.0
2022-04-01 13:10:00,42.52,42.55,42.42,42.5,304676.0,41.2198,41.2489,41.1228,41.2004,304676.0
2022-04-01 13:20:00,42.5,42.58,42.41,42.55,223086.0,41.2004,41.2779,41.1131,41.2489,223086.0
2022-04-01 13:30:00,42.55,42.78,42.53,42.73,182162.0,41.2489,41.4718,41.2295,41.4234,182162.0
2022-04-01 13:40:00,42.72,42.81,42.71,42.76,151004.0,41.4137,41.5009,41.404,41.4524,151004.0
2022-04-01 13:50:00,42.75,42.83,42.71,42.79,168703.0,41.4427,41.5203,41.404,41.4815,168703.0
2022-04-01 14:00:00,42.78,42.9,42.72,42.84,216188.0,41.4718,41.5882,41.4137,41.53,216188.0
2022-04-01 14:10:00,42.83,42.87,42.77,42.8,275553.0,41.5203,41.5591,41.4621,41.4912,275553.0
2022-04-01 14:20:00,42.79,42.84,42.73,42.83,240537.0,41.4815,41.53,41.4234,41.5203,240537.0
2022-04-01 14:30:00,42.82,42.86,42.74,42.77,223435.0,41.5106,41.5494,41.4331,41.4621,223435.0
2022-04-01 14:40:00,42.78,42.79,42.69,42.7,195121.0,41.4718,41.4815,41.3846,41.3943,195121.0
2022-04-01 14:50:00,42.69,42.73,42.62,42.69,262859.0,41.3846,41.4234,41.3167,41.3846,262859.0
2022-04-01 15:00:00,42.69,42.83,42.68,42.7,153817.0,41.3846,41.5203,41.3749,41.3943,153817.0
2022-04-01 15:10:00,42.7,42.76,42.64,42.64,178947.0,41.3943,41.4524,41.3361,41.3361,178947.0
2022-04-01 15:20:00,42.63,42.73,42.62,42.71,214577.0,41.3264,41.4234,41.3167,41.404,214577.0
2022-04-01 15:30:00,42.71,42.77,42.67,42.76,283810.0,41.404,41.4621,41.3652,41.4524,283810.0
2022-04-01 15:40:00,42.76,42.81,42.71,42.79,470217.0,41.4524,41.5009,41.404,41.4815,470217.0
2022-04-01 15:50:00,42.8,42.97,42.79,42.96,1210142.0,41.4912,41.656,41.4815,41.6463,1210142.0
2022-04-04 09:30:00,43.27,43.35,42.53,42.63,596514.0,41.9468,42.0244,41.2295,41.3264,596514.0
2022-04-04 09:40:00,42.63,43.09,42.62,43.08,304680.0,41.3264,41.7723,41.3167,41.7627,304680.0
2022-04-04 09:50:00,43.08,43.21,42.98,43.18,279325.0,41.7627,41.8887,41.6657,41.8596,279325.0
2022-04-04 10:00:00,43.18,43.18,43.01,43.09,209869.0,41.8596,41.8596,41.6948,41.7723,209869.0
2022-04-04 10:10:00,43.1,43.27,43.04,43.26,360672.0,41.782,41.9468,41.7239,41.9372,360672.0
2022-04-04 10:20:00,43.27,43.4,43.2,43.21,225029.0,41.9468,42.0729,41.879,41.8887,225029.0
2022-04-04 10:30:00,43.21,43.22,42.91,42.96,378784.0,41.8887,41.8984,41.5979,41.6463,378784.0
2022-04-04 10:40:00,42.96,43.1,42.83,43.09,345356.0,41.6463,41.782,41.5203,41.7723,345356.0
2022-04-04 10:50:00,43.09,43.3,43.05,43.24,254786.0,41.7723,41.9759,41.7336,41.9178,254786.0
2022-04-04 11:00:00,43.22,43.33,43.16,43.26,159921.0,41.8984,42.005,41.8402,41.9372,159921.0
2022-04-04 11:10:00,43.25,43.25,43.08,43.17,177866.0,41.9275,41.9275,41.7627,41.8499,177866.0
2022-04-04 11:20:00,43.17,43.31,42.96,43.26,214159.0,41.8499,41.9856,41.6463,41.9372,214159.0
2022-04-04 11:30:00,43.27,43.39,43.26,43.32,244943.0,41.9468,42.0632,41.9372,41.9953,244943.0
2022-04-04 11:40:00,43.31,43.4,43.28,43.38,290935.0,41.9856,42.0729,41.9565,42.0535,290935.0
2022-04-04 11:50:00,43.37,43.42,43.28,43.37,266310.0,42.0438,42.0923,41.9565,42.0438,266310.0
2022-04-04 12:00:00,43.37,43.38,43.18,43.25,292458.0,42.0438,42.0535,41.8596,41.9275,292458.0
2022-04-04 12:10:00,43.26,43.27,43.2,43.25,186237.0,41.9372,41.9468,41.879,41.9275,186237.0
2022-04-04 12:20:00,43.25,43.33,43.21,43.29,218736.0,41.9275,42.005,41.8887,41.9662,218736.0
2022-04-04 12:30:00,43.27,43.33,43.24,43.27,185560.0,41.9468,42.005,41.9178,41.9468,185560.0
2022-04-04 12:40:00,43.27,43.32,43.2,43.3,180181.0,41.9468,41.9953,41.879,41.9759,180181.0
2022-04-04 12:50:00,43.3,43.32,43.25,43.28,126108.0,41.9759,41.9953,41.9275,41.9565,126108.0
2022-04-04 13:00:00,43.28,43.28,43.16,43.21,243963.0,41.9565,41.9565,41.8402,41.8887,243963.0
2022-04-04 13:10:00,43.21,43.21,43.11,43.18,189487.0,41.8887,41.8887,41.7917,41.8596,189487.0
2022-04-04 13:20:00,43.17,43.18,43.06,43.08,136673.0,41.8499,41.8596,41.7433,41.7627,136673.0
2022-04-04 13:30:00,43.09,43.13,43.04,43.05,170012.0,41.7723,41.8111,41.7239,41.7336,170012.0
2022-04-04 13:40:00,43.05,43.16,43.03,43.13,220401.0,41.7336,41.8402,41.7142,41.8111,220401.0
2022-04-04 13:50:00,43.14,43.21,43.13,43.17,139322.0,41.8208,41.8887,41.8111,41.8499,139322.0
2022-04-04 14:00:00,43.17,43.2,43.04,43.08,178169.0,41.8499,41.879,41.7239,41.7627,178169.0
2022-04-04 14:10:00,43.08,43.21,43.03,43.21,215924.0,41.7627,41.8887,41.7142,41.8887,215924.0
2022-04-04 14:20:00,43.2,43.2,43.08,43.11,193614.0,41.879,41.879,41.7627,41.7917,193614.0
2022-04-04 14:30:00,43.11,43.16,43.1,43.15,133631.0,41.7917,41.8402,41.782,41.8305,133631.0
2022-04-04 14:40:00,43.15,43.22,43.1,43.21,185945.0,41.8305,41.8984,41.782,41.8887,185945.0
2022-04-04 14:50:00,43.21,43.21,43.12,43.15,116436.0,41.8887,41.8887,41.8014,41.8305,116436.0
2022-04-04 15:00:00,43.16,43.19,43.13,43.16,84222.0,41.8402,41.8693,41.8111,41.8402,84222.0
2022-04-04 15:10:00,43.18,43.2,43.12,43.14,144292.0,41.8596,41.879,41.8014,41.8208,144292.0
2022-04-04 15:20:00,43.14,43.17,43.09,43.12,108932.0,41.8208,41.8499,41.7723,41.8014,108932.0
2022-04-04 15:30:00,43.12,43.12,43.04,43.09,170302.0,41.8014,41.8014,41.7239,41.7723,170302.0
2022-04-04 15:40:00,43.09,43.12,43.05,43.07,320312.0,41.7723,41.8014,41.7336,41.753,320312.0
2022-04-04 15:50:00,43.07,43.19,43.06,43.18,759015.0,41.753,41.8693,41.7433,41.8596,759015.0
2022-04-05 09:30:00,42.96,43.16,42.72,42.86,956323.0,41.6463,41.8402,41.4137,41.5494,956323.0
2022-04-05 09:40:00,42.85,42.94,42.27,42.29,699210.0,41.5397,41.6269,40.9774,40.9968,699210.0
2022-04-05 09:50:00,42.29,42.66,42.27,42.54,518767.0,40.9968,41.3555,40.9774,41.2392,518767.0
2022-04-05 10:00:00,42.54,42.65,42.1,42.16,519540.0,41.2392,41.3458,40.8126,40.8708,519540.0
2022-04-05 10:10:00,42.17,42.22,41.81,41.85,500823.0,40.8805,40.929,40.5315,40.5703,500823.0
2022-04-05 10:20:00,41.84,42.04,41.81,41.93,303450.0,40.5606,40.7545,40.5315,40.6478,303450.0
2022-04-05 10:30:00,41.93,41.93,41.71,41.73,459994.0,40.6478,40.6478,40.4345,40.4539,459994.0
2022-04-05 10:40:00,41.73,41.82,41.61,41.75,493068.0,40.4539,40.5412,40.3376,40.4733,493068.0
2022-04-05 10:50:00,41.75,41.78,41.63,41.63,529587.0,40.4733,40.5024,40.357,40.357,529587.0
2022-04-05 11:00:00,41.63,41.67,41.5,41.6,413261.0,40.357,40.3958,40.231,40.3279,413261.0
2022-04-05 11:10:00,41.61,41.7,41.51,41.57,407100.0,40.3376,40.4249,40.2407,40.2988,407100.0
2022-04-05 11:20:00,41.58,41.66,41.48,41.57,532859.0,40.3085,40.3861,40.2116,40.2988,532859.0
2022-04-05 11:30:00,41.56,41.7,41.5,41.53,409887.0,40.2891,40.4249,40.231,40.2601,409887.0
2022-04-05 11:40:00,41.53,41.57,41.45,41.54,377284.0,40.2601,40.2988,40.1825,40.2697,377284.0
2022-04-05 11:50:00,41.54,41.66,41.42,41.48,660007.0,40.2697,40.3861,40.1534,40.2116,660007.0
2022-04-05 12:00:00,41.49,41.56,41.34,41.4,564028.0,40.2213,40.2891,40.0759,40.134,564028.0
2022-04-05 12:10:00,41.4,41.5,41.34,41.43,602286.0,40.134,40.231,40.0759,40.1631,602286.0
2022-04-05 12:20:00,41.43,41.48,41.37,41.48,247894.0,40.1631,40.2116,40.1049,40.2116,247894.0
2022-04-05 12:30:00,41.48,41.64,41.43,41.62,332193.0,40.2116,40.3667,40.1631,40.3473,332193.0
2022-04-05 12:40:00,41.61,41.62,41.46,41.48,216696.0,40.3376,40.3473,40.1922,40.2116,216696.0
2022-04-05 12:50:00,41.49,41.59,41.48,41.57,266040.0,40.2213,40.3182,40.2116,40.2988,266040.0
2022-04-05 13:00:00,41.56,41.63,41.45,41.63,217072.0,40.2891,40.357,40.1825,40.357,217072.0
2022-04-05 13:10:00,41.63,41.65,41.55,41.63,300526.0,40.357,40.3764,40.2794,40.357,300526.0
2022-04-05 13:20:00,41.63,41.65,41.52,41.52,216674.0,40.357,40.3764,40.2504,40.2504,216674.0
2022-04-05 13:30:00,41.53,41.56,41.41,41.42,204973.0,40.2601,40.2891,40.1437,40.1534,204973.0
2022-04-05 13:40:00,41.41,41.43,41.35,41.4,413809.0,40.1437,40.1631,40.0856,40.134,413809.0
2022-04-05 13:50:00,41.4,41.46,41.36,41.45,327046.0,40.134,40.1922,40.0953,40.1825,327046.0
2022-04-05 14:00:00,41.44,41.47,41.39,41.41,292891.0,40.1728,40.2019,40.1243,40.1437,292891.0
2022-04-05 14:10:00,41.41,41.6,41.41,41.58,263588.0,40.1437,40.3279,40.1437,40.3085,263588.0
2022-04-05 14:20:00,41.58,41.6,41.45,41.46,142829.0,40.3085,40.3279,40.1825,40.1922,142829.0
2022-04-05 14:30:00,41.45,41.52,41.41,41.44,185581.0,40.1825,40.2504,40.1437,40.1728,185581.0
2022-04-05 14:40:00,41.45,41.57,41.43,41.54,159192.0,40.1825,40.2988,40.1631,40.2697,159192.0
2022-04-05 14:50:00,41.54,41.56,41.41,41.43,159824.0,40.2697,40.2891,40.1437,40.1631,159824.0
2022-04-05 15:00:00,41.44,41.47,41.36,41.39,256851.0,40.1728,40.2019,40.0953,40.1243,256851.0
2022-04-05 15:10:00,41.39,41.41,41.35,41.37,231507.0,40.1243,40.1437,40.0856,40.1049,231507.0
2022-04-05 15:20:00,41.37,41.47,41.35,41.41,232038.0,40.1049,40.2019,40.0856,40.1437,232038.0
2022-04-05 15:30:00,41.4,41.41,41.32,41.37,361204.0,40.134,40.1437,40.0565,40.1049,361204.0
2022-04-05 15:40:00,41.37,41.49,41.34,41.36,605382.0,40.1049,40.2213,40.0759,40.0953,605382.0
2022-04-05 15:50:00,41.35,41.51,41.34,41.43,1009905.0,40.0856,40.2407,40.0759,40.1631,1009905.0
2022-04-06 09:30:00,40.79,41.2,40.3,41.07,1273931.0,39.5427,39.9401,39.0677,39.8141,1273931.0
2022-04-06 09:40:00,41.06,41.33,40.96,41.12,534458.0,39.8044,40.0662,39.7075,39.8626,534458.0
2022-04-06 09:50:00,41.12,41.12,40.54,40.55,550580.0,39.8626,39.8626,39.3003,39.31,550580.0
2022-04-06 10:00:00,40.54,40.59,40.3,40.38,372958.0,39.3003,39.3488,39.0677,39.1452,372958.0
2022-04-06 10:10:00,40.37,40.59,40.28,40.52,684377.0,39.1355,39.3488,39.0483,39.2809,684377.0
2022-04-06 10:20:00,40.53,40.59,40.28,40.28,544817.0,39.2906,39.3488,39.0483,39.0483,544817.0
2022-04-06 10:30:00,40.27,40.46,40.21,40.37,531154.0,39.0386,39.2228,38.9804,39.1355,531154.0
2022-04-06 10:40:00,40.37,40.6,40.32,40.56,492189.0,39.1355,39.3585,39.0871,39.3197,492189.0
2022-04-06 10:50:00,40.55,40.56,40.27,40.29,502749.0,39.31,39.3197,39.0386,39.058,502749.0
2022-04-06 11:00:00,40.29,40.34,40.2,40.26,449003.0,39.058,39.1064,38.9707,39.0289,449003.0
2022-04-06 11:10:00,40.25,40.52,40.23,40.31,813779.0,39.0192,39.2809,38.9998,39.0774,813779.0
2022-04-06 11:20:00,40.3,40.47,40.1,40.16,551102.0,39.0677,39.2325,38.8738,38.9319,551102.0
2022-04-06 11:30:00,40.16,40.21,40.03,40.07,724574.0,38.9319,38.9804,38.8059,38.8447,724574.0
2022-04-06 11:40:00,40.07,40.23,39.88,40.21,688918.0,38.8447,38.9998,38.6605,38.9804,688918.0
2022-04-06 11:50:00,40.21,40.25,40.11,40.21,568196.0,38.9804,39.0192,38.8835,38.9804,568196.0
2022-04-06 12:00:00,40.21,40.31,40.14,40.23,368124.0,38.9804,39.0774,38.9126,38.9998,368124.0
2022-04-06 12:10:00,40.24,40.3,40.17,40.19,430931.0,39.0095,39.0677,38.9416,38.961,430931.0
2022-04-06 12:20:00,40.19,40.19,40.01,40.03,343259.0,38.961,38.961,38.7865,38.8059,343259.0
2022-04-06 12:30:00,40.02,40.07,39.93,39.94,387965.0,38.7962,38.8447,38.709,38.7187,387965.0
2022-04-06 12:40:00,39.93,39.95,39.82,39.87,339135.0,38.709,38.7284,38.6023,38.6508,339135.0
2022-04-06 12:50:00,39.87,39.92,39.81,39.89,377766.0,38.6508,38.6993,38.5926,38.6702,377766.0
2022-04-06 13:00:00,39.88,39.91,39.78,39.79,369647.0,38.6605,38.6896,38.5636,38.5733,369647.0
2022-04-06 13:10:00,39.79,39.93,39.78,39.89,510942.0,38.5733,38.709,38.5636,38.6702,510942.0
2022-04-06 13:20:00,39.89,40.02,39.88,39.88,507709.0,38.6702,38.7962,38.6605,38.6605,507709.0
2022-04-06 13:30:00,39.89,39.9,39.78,39.84,435442.0,38.6702,38.6799,38.5636,38.6217,435442.0
2022-04-06 13:40:00,39.84,39.93,39.79,39.87,743016.0,38.6217,38.709,38.5733,38.6508,743016.0
2022-04-06 13:50:00,39.86,39.87,39.68,39.71,626496.0,38.6411,38.6508,38.4666,38.4957,626496.0
2022-04-06 14:00:00,39.73,39.86,39.63,39.69,869502.0,38.5151,38.6411,38.4182,38.4763,869502.0
2022-04-06 14:10:00,39.68,39.74,39.59,39.62,413091.0,38.4666,38.5248,38.3794,38.4085,413091.0
2022-04-06 14:20:00,39.63,39.76,39.58,39.67,510450.0,38.4182,38.5442,38.3697,38.4569,510450.0
2022-04-06 14:30:00,39.67,39.88,39.63,39.72,809622.0,38.4569,38.6605,38.4182,38.5054,809622.0
2022-04-06 14:40:00,39.72,39.8,39.65,39.68,519131.0,38.5054,38.583,38.4375,38.4666,519131.0
2022-04-06 14:50:00,39.68,39.84,39.67,39.84,471691.0,38.4666,38.6217,38.4569,38.6217,471691.0
2022-04-06 15:00:00,39.83,39.91,39.71,39.76,518860.0,38.612,38.6896,38.4957,38.5442,518860.0
2022-04-06 15:10:00,39.76,39.86,39.7,39.71,513949.0,38.5442,38.6411,38.486,38.4957,513949.0
2022-04-06 15:20:00,39.71,39.73,39.64,39.7,347929.0,38.4957,38.5151,38.4278,38.486,347929.0
2022-04-06 15:30:00,39.71,39.71,39.59,39.67,586184.0,38.4957,38.4957,38.3794,38.4569,586184.0
2022-04-06 15:40:00,39.66,39.76,39.6,39.71,939741.0,38.4472,38.5442,38.3891,38.4957,939741.0
2022-04-06 15:50:00,39.7,39.75,39.48,39.5,2988853.0,38.486,38.5345,38.2727,38.2921,2988853.0
2022-04-07 09:30:00,39.29,39.37,38.69,39.26,1585723.0,38.0885,38.1661,37.5069,38.0595,1585723.0
2022-04-07 09:40:00,39.27,39.53,39.08,39.2,784965.0,38.0692,38.3212,37.885,38.0013,784965.0
2022-04-07 09:50:00,39.2,39.31,39.07,39.21,440144.0,38.0013,38.1079,37.8753,38.011,440144.0
2022-04-07 10:00:00,39.2,39.21,38.64,38.7,840477.0,38.0013,38.011,37.4584,37.5166,840477.0
2022-04-07 10:10:00,38.69,38.72,38.54,38.55,608860.0,37.5069,37.536,37.3615,37.3712,608860.0
2022-04-07 10:20:00,38.54,38.55,38.35,38.4,855273.0,37.3615,37.3712,37.1773,37.2258,855273.0
2022-04-07 10:30:00,38.38,38.49,38.18,38.21,756289.0,37.2064,37.313,37.0125,37.0416,756289.0
2022-04-07 10:40:00,38.2,38.21,37.99,38.06,661385.0,37.0319,37.0416,36.8283,36.8962,661385.0
2022-04-07 10:50:00,38.05,38.18,38.03,38.11,607476.0,36.8865,37.0125,36.8671,36.9446,607476.0
2022-04-07 11:00:00,38.1,38.24,38.0,38.03,532017.0,36.9349,37.0707,36.838,36.8671,532017.0
2022-04-07 11:10:00,38.03,38.07,37.88,38.03,470448.0,36.8671,36.9059,36.7217,36.8671,470448.0
2022-04-07 11:20:00,38.02,38.26,38.02,38.25,809904.0,36.8574,37.09,36.8574,37.0804,809904.0
2022-04-07 11:30:00,38.25,38.36,38.13,38.29,720744.0,37.0804,37.187,36.964,37.1191,720744.0
2022-04-07 11:40:00,38.29,38.4,38.2,38.23,696236.0,37.1191,37.2258,37.0319,37.061,696236.0
2022-04-07 11:50:00,38.22,38.23,38.11,38.19,377979.0,37.0513,37.061,36.9446,37.0222,377979.0
2022-04-07 12:00:00,38.19,38.19,38.05,38.13,367638.0,37.0222,37.0222,36.8865,36.964,367638.0
2022-04-07 12:10:00,38.13,38.27,38.11,38.11,436838.0,36.964,37.0997,36.9446,36.9446,436838.0
2022-04-07 12:20:00,38.11,38.13,37.94,37.98,530721.0,36.9446,36.964,36.7798,36.8186,530721.0
2022-04-07 12:30:00,37.97,38.05,37.88,37.89,381785.0,36.8089,36.8865,36.7217,36.7314,381785.0
2022-04-07 12:40:00,37.89,37.9,37.62,37.65,409000.0,36.7314,36.7411,36.4696,36.4987,409000.0
2022-04-07 12:50:00,37.64,37.81,37.6,37.8,362075.0,36.489,36.6538,36.4502,36.6441,362075.0
2022-04-07 13:00:00,37.81,37.93,37.75,37.92,504962.0,36.6538,36.7701,36.5956,36.7604,504962.0
2022-04-07 13:10:00,37.92,38.17,37.91,38.03,592099.0,36.7604,37.0028,36.7507,36.8671,592099.0
2022-04-07 13:20:00,38.02,38.29,38.02,38.23,424492.0,36.8574,37.1191,36.8574,37.061,424492.0
2022-04-07 13:30:00,38.23,38.36,38.17,38.19,368223.0,37.061,37.187,37.0028,37.0222,368223.0
2022-04-07 13:40:00,38.19,38.21,38.09,38.18,386036.0,37.0222,37.0416,36.9252,37.0125,386036.0
2022-04-07 13:50:00,38.17,38.44,38.14,38.4,389697.0,37.0028,37.2645,36.9737,37.2258,389697.0
2022-04-07 14:00:00,38.4,38.64,38.4,38.63,398556.0,37.2258,37.4584,37.2258,37.4487,398556.0
2022-04-07 14:10:00,38.64,38.64,38.42,38.45,423842.0,37.4584,37.4584,37.2452,37.2742,423842.0
2022-04-07 14:20:00,38.45,38.68,38.38,38.54,946110.0,37.2742,37.4972,37.2064,37.3615,946110.0
2022-04-07 14:30:00,38.54,38.55,38.45,38.5,347546.0,37.3615,37.3712,37.2742,37.3227,347546.0
2022-04-07 14:40:00,38.5,38.56,38.44,38.52,697944.0,37.3227,37.3809,37.2645,37.3421,697944.0
2022-04-07 14:50:00,38.52,38.76,38.48,38.71,505115.0,37.3421,37.5748,37.3033,37.5263,505115.0
2022-04-07 15:00:00,38.7,38.82,38.68,38.79,371862.0,37.5166,37.6329,37.4972,37.6038,371862.0
2022-04-07 15:10:00,38.79,38.83,38.66,38.66,349356.0,37.6038,37.6426,37.4778,37.4778,349356.0
2022-04-07 15:20:00,38.66,38.79,38.59,38.76,494319.0,37.4778,37.6038,37.41,37.5748,494319.0
2022-04-07 15:30:00,38.77,38.8,38.73,38.8,475257.0,37.5845,37.6135,37.5457,37.6135,475257.0
2022-04-07 15:40:00,38.79,38.92,38.76,38.88,755186.0,37.6038,37.7299,37.5748,37.6911,755186.0
2022-04-07 15:50:00,38.88,38.89,38.7,38.73,1544945.0,37.6911,37.7008,37.5166,37.5457,1544945.0
2022-04-08 09:30:00,38.35,38.66,38.16,38.46,737074.0,37.1773,37.4778,36.9931,37.2839,737074.0
2022-04-08 09:40:00,38.46,38.72,38.3,38.71,743825.0,37.2839,37.536,37.1288,37.5263,743825.0
2022-04-08 09:50:00,38.71,38.8,38.55,38.72,332758.0,37.5263,37.6135,37.3712,37.536,332758.0
2022-04-08 10:00:00,38.72,39.15,38.67,39.05,687186.0,37.536,37.9528,37.4875,37.8559,687186.0
2022-04-08 10:10:00,39.05,39.09,38.87,39.06,499987.0,37.8559,37.8947,37.6814,37.8656,499987.0
2022-04-08 10:20:00,39.06,39.47,39.05,39.47,607544.0,37.8656,38.263,37.8559,38.263,607544.0
2022-04-08 10:30:00,39.47,39.64,39.34,39.62,735167.0,38.263,38.4278,38.137,38.4085,735167.0
2022-04-08 10:40:00,39.62,39.8,39.54,39.6,665190.0,38.4085,38.583,38.3309,38.3891,665190.0
2022-04-08 10:50:00,39.61,39.9,39.57,39.89,557672.0,38.3988,38.6799,38.36,38.6702,557672.0
2022-04-08 11:00:00,39.89,39.96,39.79,39.88,455498.0,38.6702,38.7381,38.5733,38.6605,455498.0
2022-04-08 11:10:00,39.88,40.05,39.84,39.91,587610.0,38.6605,38.8253,38.6217,38.6896,587610.0
2022-04-08 11:20:00,39.9,39.91,39.57,39.65,655569.0,38.6799,38.6896,38.36,38.4375,655569.0
2022-04-08 11:30:00,39.66,39.72,39.5,39.6,379530.0,38.4472,38.5054,38.2921,38.3891,379530.0
2022-04-08 11:40:00,39.59,39.67,39.55,39.59,243216.0,38.3794,38.4569,38.3406,38.3794,243216.0
2022-04-08 11:50:00,39.59,39.6,39.41,39.48,305323.0,38.3794,38.3891,38.2049,38.2727,305323.0
2022-04-08 12:00:00,39.47,39.57,39.39,39.46,175724.0,38.263,38.36,38.1855,38.2534,175724.0
2022-04-08 12:10:00,39.44,39.51,39.4,39.44,176111.0,38.234,38.3018,38.1952,38.234,176111.0
2022-04-08 12:20:00,39.45,39.58,39.44,39.51,166632.0,38.2437,38.3697,38.234,38.3018,166632.0
2022-04-08 12:30:00,39.5,39.52,39.34,39.37,410971.0,38.2921,38.3115,38.137,38.1661,410971.0
2022-04-08 12:40:00,39.38,39.49,39.35,39.4,128906.0,38.1758,38.2824,38.1467,38.1952,128906.0
2022-04-08 12:50:00,39.4,39.54,39.37,39.45,290913.0,38.1952,38.3309,38.1661,38.2437,290913.0
2022-04-08 13:00:00,39.44,39.48,39.32,39.47,380748.0,38.234,38.2727,38.1176,38.263,380748.0
2022-04-08 13:10:00,39.47,39.53,39.39,39.53,501509.0,38.263,38.3212,38.1855,38.3212,501509.0
2022-04-08 13:20:00,39.53,39.6,39.52,39.54,208361.0,38.3212,38.3891,38.3115,38.3309,208361.0
2022-04-08 13:30:00,39.54,39.55,39.49,39.51,180375.0,38.3309,38.3406,38.2824,38.3018,180375.0
2022-04-08 13:40:00,39.51,39.57,39.49,39.55,173163.0,38.3018,38.36,38.2824,38.3406,173163.0
2022-04-08 13:50:00,39.54,39.57,39.49,39.51,162409.0,38.3309,38.36,38.2824,38.3018,162409.0
2022-04-08 14:00:00,39.5,39.61,39.45,39.57,260461.0,38.2921,38.3988,38.2437,38.36,260461.0
2022-04-08 14:10:00,39.58,39.66,39.53,39.61,254371.0,38.3697,38.4472,38.3212,38.3988,254371.0
2022-04-08 14:20:00,39.61,39.64,39.49,39.51,188309.0,38.3988,38.4278,38.2824,38.3018,188309.0
2022-04-08 14:30:00,39.51,39.53,39.48,39.51,214398.0,38.3018,38.3212,38.2727,38.3018,214398.0
2022-04-08 14:40:00,39.51,39.59,39.5,39.57,165905.0,38.3018,38.3794,38.2921,38.36,165905.0
2022-04-08 14:50:00,39.57,39.63,39.54,39.6,186316.0,38.36,38.4182,38.3309,38.3891,186316.0
2022-04-08 15:00:00,39.61,39.64,39.57,39.59,222362.0,38.3988,38.4278,38.36,38.3794,222362.0
2022-04-08 15:10:00,39.58,39.71,39.57,39.62,329465.0,38.3697,38.4957,38.36,38.4085,329465.0
2022-04-08 15:20:00,39.62,39.67,39.61,39.64,311277.0,38.4085,38.4569,38.3988,38.4278,311277.0
2022-04-08 15:30:00,39.64,39.68,39.5,39.51,506329.0,38.4278,38.4666,38.2921,38.3018,506329.0
2022-04-08 15:40:00,39.51,39.56,39.4,39.44,682439.0,38.3018,38.3503,38.1952,38.234,682439.0
2022-04-08 15:50:00,39.43,39.48,39.24,39.37,1319576.0,38.2243,38.2727,38.0401,38.1661,1319576.0
2022-04-11 09:30:00,38.81,39.98,38.69,39.97,1263546.0,37.6232,38.7574,37.5069,38.7478,1263546.0
2022-04-11 09:40:00,39.98,40.56,39.9,40.53,1044045.0,38.7574,39.3197,38.6799,39.2906,1044045.0
2022-04-11 09:50:00,40.53,41.06,40.41,41.05,1078423.0,39.2906,39.8044,39.1743,39.7947,1078423.0
2022-04-11 10:00:00,41.05,41.23,40.89,41.11,806765.0,39.7947,39.9692,39.6396,39.8529,806765.0
2022-04-11 10:10:00,41.11,41.34,40.95,41.02,788373.0,39.8529,40.0759,39.6978,39.7656,788373.0
2022-04-11 10:20:00,41.02,41.19,40.85,40.93,457319.0,39.7656,39.9304,39.6008,39.6784,457319.0
2022-04-11 10:30:00,40.94,41.12,40.84,40.91,510079.0,39.6881,39.8626,39.5912,39.659,510079.0
2022-04-11 10:40:00,40.91,40.91,40.75,40.8,363829.0,39.659,39.659,39.5039,39.5524,363829.0
2022-04-11 10:50:00,40.8,40.84,40.6,40.67,381577.0,39.5524,39.5912,39.3585,39.4264,381577.0
2022-04-11 11:00:00,40.67,40.68,40.44,40.46,475603.0,39.4264,39.436,39.2034,39.2228,475603.0
2022-04-11 11:10:00,40.46,40.59,40.46,40.52,220286.0,39.2228,39.3488,39.2228,39.2809,220286.0
2022-04-11 11:20:00,40.51,40.52,40.28,40.39,398245.0,39.2712,39.2809,39.0483,39.1549,398245.0
2022-04-11 11:30:00,40.39,40.58,40.37,40.54,368354.0,39.1549,39.3391,39.1355,39.3003,368354.0
2022-04-11 11:40:00,40.54,40.59,40.44,40.48,201878.0,39.3003,39.3488,39.2034,39.2422,201878.0
2022-04-11 11:50:00,40.48,40.51,40.36,40.4,236285.0,39.2422,39.2712,39.1258,39.1646,236285.0
2022-04-11 12:00:00,40.4,40.51,40.37,40.49,198055.0,39.1646,39.2712,39.1355,39.2519,198055.0
2022-04-11 12:10:00,40.5,40.53,40.38,40.43,160571.0,39.2615,39.2906,39.1452,39.1937,160571.0
2022-04-11 12:20:00,40.43,40.45,40.34,40.37,154804.0,39.1937,39.2131,39.1064,39.1355,154804.0
2022-04-11 12:30:00,40.37,40.37,40.27,40.33,194341.0,39.1355,39.1355,39.0386,39.0967,194341.0
2022-04-11 12:40:00,40.34,40.35,40.22,40.32,215005.0,39.1064,39.1161,38.9901,39.0871,215005.0
2022-04-11 12:50:00,40.31,40.36,40.16,40.23,205930.0,39.0774,39.1258,38.9319,38.9998,205930.0
2022-04-11 13:00:00,40.22,40.38,40.2,40.31,158606.0,38.9901,39.1452,38.9707,39.0774,158606.0
2022-04-11 13:10:00,40.31,40.41,40.26,40.3,209396.0,39.0774,39.1743,39.0289,39.0677,209396.0
2022-04-11 13:20:00,40.29,40.49,40.28,40.44,206137.0,39.058,39.2519,39.0483,39.2034,206137.0
2022-04-11 13:30:00,40.44,40.55,40.34,40.41,266844.0,39.2034,39.31,39.1064,39.1743,266844.0
2022-04-11 13:40:00,40.41,40.43,40.25,40.27,169015.0,39.1743,39.1937,39.0192,39.0386,169015.0
2022-04-11 13:50:00,40.27,40.35,40.24,40.31,124456.0,39.0386,39.1161,39.0095,39.0774,124456.0
2022-04-11 14:00:00,40.3,40.34,40.19,40.26,216918.0,39.0677,39.1064,38.961,39.0289,216918.0
2022-04-11 14:10:00,40.25,40.29,40.1,40.2,242216.0,39.0192,39.058,38.8738,38.9707,242216.0
2022-04-11 14:20:00,40.19,40.26,40.18,40.21,178345.0,38.961,39.0289,38.9513,38.9804,178345.0
2022-04-11 14:30:00,40.21,40.37,40.18,40.36,303503.0,38.9804,39.1355,38.9513,39.1258,303503.0
2022-04-11 14:40:00,40.36,40.45,40.32,40.44,237263.0,39.1258,39.2131,39.0871,39.2034,237263.0
2022-04-11 14:50:00,40.44,40.54,40.4,40.51,245822.0,39.2034,39.3003,39.1646,39.2712,245822.0
2022-04-11 15:00:00,40.5,40.53,40.39,40.51,239552.0,39.2615,39.2906,39.1549,39.2712,239552.0
2022-04-11 15:10:00,40.52,40.55,40.4,40.46,261851.0,39.2809,39.31,39.1646,39.2228,261851.0
2022-04-11 15:20:00,40.46,40.54,40.41,40.43,340373.0,39.2228,39.3003,39.1743,39.1937,340373.0
2022-04-11 15:30:00,40.43,40.44,40.3,40.34,372511.0,39.1937,39.2034,39.0677,39.1064,372511.0
2022-04-11 15:40:00,40.34,40.41,40.24,40.32,755053.0,39.1064,39.1743,39.0095,39.0871,755053.0
2022-04-11 15:50:00,40.32,40.36,40.24,40.33,1516406.0,39.0871,39.1258,39.0095,39.0967,1516406.0
2022-04-12 09:30:00,40.61,40.75,39.64,40.43,1228101.0,39.3682,39.5039,38.4278,39.1937,1228101.0
2022-04-12 09:40:00,40.44,40.62,40.22,40.51,901210.0,39.2034,39.3779,38.9901,39.2712,901210.0
2022-04-12 09:50:00,40.5,40.71,40.46,40.57,464480.0,39.2615,39.4651,39.2228,39.3294,464480.0
2022-04-12 10:00:00,40.57,40.78,40.44,40.65,432232.0,39.3294,39.533,39.2034,39.407,432232.0
2022-04-12 10:10:00,40.65,40.73,40.36,40.37,348116.0,39.407,39.4845,39.1258,39.1355,348116.0
2022-04-12 10:20:00,40.37,40.65,40.33,40.52,286830.0,39.1355,39.407,39.0967,39.2809,286830.0
2022-04-12 10:30:00,40.52,40.68,40.32,40.37,273715.0,39.2809,39.436,39.0871,39.1355,273715.0
2022-04-12 10:40:00,40.37,40.41,40.26,40.33,223662.0,39.1355,39.1743,39.0289,39.0967,223662.0
2022-04-12 10:50:00,40.34,40.4,40.29,40.33,152330.0,39.1064,39.1646,39.058,39.0967,152330.0
2022-04-12 11:00:00,40.33,40.48,40.3,40.37,353579.0,39.0967,39.2422,39.0677,39.1355,353579.0
2022-04-12 11:10:00,40.37,40.41,40.31,40.38,251276.0,39.1355,39.1743,39.0774,39.1452,251276.0
2022-04-12 11:20:00,40.38,40.53,40.35,40.47,246843.0,39.1452,39.2906,39.1161,39.2325,246843.0
2022-04-12 11:30:00,40.47,40.67,40.46,40.57,288444.0,39.2325,39.4264,39.2228,39.3294,288444.0
2022-04-12 11:40:00,40.58,40.71,40.53,40.6,258917.0,39.3391,39.4651,39.2906,39.3585,258917.0
2022-04-12 11:50:00,40.6,40.63,40.57,40.59,170990.0,39.3585,39.3876,39.3294,39.3488,170990.0
2022-04-12 12:00:00,40.6,40.62,40.48,40.54,224489.0,39.3585,39.3779,39.2422,39.3003,224489.0
2022-04-12 12:10:00,40.53,40.58,40.45,40.52,261599.0,39.2906,39.3391,39.2131,39.2809,261599.0
2022-04-12 12:20:00,40.52,40.52,40.4,40.44,184163.0,39.2809,39.2809,39.1646,39.2034,184163.0
2022-04-12 12:30:00,40.43,40.49,40.4,40.47,166032.0,39.1937,39.2519,39.1646,39.2325,166032.0
2022-04-12 12:40:00,40.47,40.48,40.4,40.43,126453.0,39.2325,39.2422,39.1646,39.1937,126453.0
2022-04-12 12:50:00,40.43,40.56,40.42,40.52,230855.0,39.1937,39.3197,39.184,39.2809,230855.0
2022-04-12 13:00:00,40.52,40.54,40.37,40.44,185684.0,39.2809,39.3003,39.1355,39.2034,185684.0
2022-04-12 13:10:00,40.45,40.6,40.44,40.51,204367.0,39.2131,39.3585,39.2034,39.2712,204367.0
2022-04-12 13:20:00,40.52,40.57,40.4,40.41,135101.0,39.2809,39.3294,39.1646,39.1743,135101.0
2022-04-12 13:30:00,40.41,40.42,40.29,40.3,128418.0,39.1743,39.184,39.058,39.0677,128418.0
2022-04-12 13:40:00,40.3,40.31,40.1,40.15,179944.0,39.0677,39.0774,38.8738,38.9223,179944.0
2022-04-12 13:50:00,40.15,40.15,40.01,40.04,108165.0,38.9223,38.9223,38.7865,38.8156,108165.0
2022-04-12 14:00:00,40.03,40.14,39.94,40.08,418516.0,38.8059,38.9126,38.7187,38.8544,418516.0
2022-04-12 14:10:00,40.08,40.08,39.91,40.06,280206.0,38.8544,38.8544,38.6896,38.835,280206.0
2022-04-12 14:20:00,40.06,40.11,40.0,40.03,182586.0,38.835,38.8835,38.7768,38.8059,182586.0
2022-04-12 14:30:00,40.02,40.17,39.95,40.1,353340.0,38.7962,38.9416,38.7284,38.8738,353340.0
2022-04-12 14:40:00,40.1,40.2,40.07,40.13,152257.0,38.8738,38.9707,38.8447,38.9029,152257.0
2022-04-12 14:50:00,40.13,40.2,40.09,40.14,135552.0,38.9029,38.9707,38.8641,38.9126,135552.0
2022-04-12 15:00:00,40.12,40.15,40.01,40.02,233218.0,38.8932,38.9223,38.7865,38.7962,233218.0
2022-04-12 15:10:00,40.02,40.07,40.0,40.07,158593.0,38.7962,38.8447,38.7768,38.8447,158593.0
2022-04-12 15:20:00,40.07,40.16,40.02,40.05,297645.0,38.8447,38.9319,38.7962,38.8253,297645.0
2022-04-12 15:30:00,40.04,40.14,40.01,40.12,280586.0,38.8156,38.9126,38.7865,38.8932,280586.0
2022-04-12 15:40:00,40.12,40.14,40.0,40.11,425650.0,38.8932,38.9126,38.7768,38.8835,425650.0
2022-04-12 15:50:00,40.1,40.13,40.01,40.04,853606.0,38.8738,38.9029,38.7865,38.8156,853606.0
2022-04-13 09:30:00,39.62,40.16,39.54,40.07,614288.0,38.4085,38.9319,38.3309,38.8447,614288.0
2022-04-13 09:40:00,40.09,40.26,40.0,40.14,365051.0,38.8641,39.0289,38.7768,38.9126,365051.0
2022-04-13 09:50:00,40.14,40.24,40.0,40.04,299385.0,38.9126,39.0095,38.7768,38.8156,299385.0
2022-04-13 10:00:00,40.05,40.16,40.0,40.04,271974.0,38.8253,38.9319,38.7768,38.8156,271974.0
2022-04-13 10:10:00,40.04,40.22,40.0,40.17,314089.0,38.8156,38.9901,38.7768,38.9416,314089.0
2022-04-13 10:20:00,40.16,40.33,40.02,40.1,242084.0,38.9319,39.0967,38.7962,38.8738,242084.0
2022-04-13 10:30:00,40.1,40.24,40.08,40.16,160329.0,38.8738,39.0095,38.8544,38.9319,160329.0
2022-04-13 10:40:00,40.16,40.2,40.03,40.16,191883.0,38.9319,38.9707,38.8059,38.9319,191883.0
2022-04-13 10:50:00,40.16,40.22,40.11,40.16,193301.0,38.9319,38.9901,38.8835,38.9319,193301.0
2022-04-13 11:00:00,40.16,40.23,40.13,40.15,214019.0,38.9319,38.9998,38.9029,38.9223,214019.0
2022-04-13 11:10:00,40.14,40.22,40.09,40.22,189621.0,38.9126,38.9901,38.8641,38.9901,189621.0
2022-04-13 11:20:00,40.22,40.28,40.18,40.23,177919.0,38.9901,39.0483,38.9513,38.9998,177919.0
2022-04-13 11:30:00,40.23,40.41,40.22,40.27,275664.0,38.9998,39.1743,38.9901,39.0386,275664.0
2022-04-13 11:40:00,40.27,40.29,40.2,40.26,120705.0,39.0386,39.058,38.9707,39.0289,120705.0
2022-04-13 11:50:00,40.26,40.26,40.12,40.16,178234.0,39.0289,39.0289,38.8932,38.9319,178234.0
2022-04-13 12:00:00,40.16,40.2,40.07,40.09,205264.0,38.9319,38.9707,38.8447,38.8641,205264.0
2022-04-13 12:10:00,40.08,40.17,40.05,40.11,165881.0,38.8544,38.9416,38.8253,38.8835,165881.0
2022-04-13 12:20:00,40.11,40.23,40.08,40.2,192412.0,38.8835,38.9998,38.8544,38.9707,192412.0
2022-04-13 12:30:00,40.21,40.35,40.19,40.34,207939.0,38.9804,39.1161,38.961,39.1064,207939.0
2022-04-13 12:40:00,40.34,40.45,40.33,40.38,315272.0,39.1064,39.2131,39.0967,39.1452,315272.0
2022-04-13 12:50:00,40.38,40.39,40.29,40.33,135961.0,39.1452,39.1549,39.058,39.0967,135961.0
2022-04-13 13:00:00,40.33,40.34,40.26,40.26,122109.0,39.0967,39.1064,39.0289,39.0289,122109.0
2022-04-13 13:10:00,40.26,40.3,40.21,40.22,127125.0,39.0289,39.0677,38.9804,38.9901,127125.0
2022-04-13 13:20:00,40.23,40.25,40.07,40.13,268754.0,38.9998,39.0192,38.8447,38.9029,268754.0
2022-04-13 13:30:00,40.13,40.21,40.09,40.09,182479.0,38.9029,38.9804,38.8641,38.8641,182479.0
2022-04-13 13:40:00,40.09,40.23,40.08,40.21,157413.0,38.8641,38.9998,38.8544,38.9804,157413.0
2022-04-13 13:50:00,40.2,40.23,40.16,40.21,135668.0,38.9707,38.9998,38.9319,38.9804,135668.0
2022-04-13 14:00:00,40.21,40.26,40.13,40.22,126374.0,38.9804,39.0289,38.9029,38.9901,126374.0
2022-04-13 14:10:00,40.22,40.24,40.14,40.24,151519.0,38.9901,39.0095,38.9126,39.0095,151519.0
2022-04-13 14:20:00,40.24,40.27,40.15,40.21,213740.0,39.0095,39.0386,38.9223,38.9804,213740.0
2022-04-13 14:30:00,40.22,40.26,40.17,40.23,206646.0,38.9901,39.0289,38.9416,38.9998,206646.0
2022-04-13 14:40:00,40.23,40.25,40.15,40.18,153200.0,38.9998,39.0192,38.9223,38.9513,153200.0
2022-04-13 14:50:00,40.18,40.21,40.12,40.12,138315.0,38.9513,38.9804,38.8932,38.8932,138315.0
2022-04-13 15:00:00,40.13,40.21,40.1,40.19,136481.0,38.9029,38.9804,38.8738,38.961,136481.0
2022-04-13 15:10:00,40.19,40.2,40.12,40.2,147471.0,38.961,38.9707,38.8932,38.9707,147471.0
2022-04-13 15:20:00,40.19,40.2,40.13,40.16,139252.0,38.961,38.9707,38.9029,38.9319,139252.0
2022-04-13 15:30:00,40.16,40.25,40.12,40.23,260731.0,38.9319,39.0192,38.8932,38.9998,260731.0
2022-04-13 15:40:00,40.23,40.28,40.19,40.25,398829.0,38.9998,39.0483,38.961,39.0192,398829.0
2022-04-13 15:50:00,40.25,40.28,40.15,40.22,723876.0,39.0192,39.0483,38.9223,38.9901,723876.0
2022-04-14 09:30:00,40.15,40.78,40.13,40.37,757821.0,38.9223,39.533,38.9029,39.1355,757821.0
2022-04-14 09:40:00,40.38,40.45,40.2,40.32,298378.0,39.1452,39.2131,38.9707,39.0871,298378.0
2022-04-14 09:50:00,40.32,40.47,40.24,40.46,265067.0,39.0871,39.2325,39.0095,39.2228,265067.0
2022-04-14 10:00:00,40.46,40.66,40.42,40.56,251154.0,39.2228,39.4167,39.184,39.3197,251154.0
2022-04-14 10:10:00,40.56,40.65,40.51,40.56,225496.0,39.3197,39.407,39.2712,39.3197,225496.0
2022-04-14 10:20:00,40.55,40.64,40.49,40.61,189075.0,39.31,39.3973,39.2519,39.3682,189075.0
2022-04-14 10:30:00,40.62,40.71,40.54,40.58,194025.0,39.3779,39.4651,39.3003,39.3391,194025.0
2022-04-14 10:40:00,40.57,40.59,40.38,40.41,216858.0,39.3294,39.3488,39.1452,39.1743,216858.0
2022-04-14 10:50:00,40.41,40.43,40.28,40.33,191666.0,39.1743,39.1937,39.0483,39.0967,191666.0
2022-04-14 11:00:00,40.33,40.5,40.3,40.48,233196.0,39.0967,39.2615,39.0677,39.2422,233196.0
2022-04-14 11:10:00,40.48,40.56,40.41,40.48,197451.0,39.2422,39.3197,39.1743,39.2422,197451.0
2022-04-14 11:20:00,40.49,40.6,40.48,40.52,168761.0,39.2519,39.3585,39.2422,39.2809,168761.0
2022-04-14 11:30:00,40.52,40.56,40.37,40.39,185703.0,39.2809,39.3197,39.1355,39.1549,185703.0
2022-04-14 11:40:00,40.4,40.42,40.21,40.26,283645.0,39.1646,39.184,38.9804,39.0289,283645.0
2022-04-14 11:50:00,40.26,40.31,40.21,40.23,179891.0,39.0289,39.0774,38.9804,38.9998,179891.0
2022-04-14 12:00:00,40.22,40.29,40.19,40.25,172637.0,38.9901,39.058,38.961,39.0192,172637.0
2022-04-14 12:10:00,40.25,40.26,40.13,40.15,211433.0,39.0192,39.0289,38.9029,38.9223,211433.0
2022-04-14 12:20:00,40.14,40.21,40.12,40.18,205197.0,38.9126,38.9804,38.8932,38.9513,205197.0
2022-04-14 12:30:00,40.17,40.18,40.09,40.12,265176.0,38.9416,38.9513,38.8641,38.8932,265176.0
2022-04-14 12:40:00,40.11,40.16,40.09,40.16,194131.0,38.8835,38.9319,38.8641,38.9319,194131.0
2022-04-14 12:50:00,40.16,40.24,40.12,40.22,245466.0,38.9319,39.0095,38.8932,38.9901,245466.0
2022-04-14 13:00:00,40.22,40.27,40.18,40.26,180738.0,38.9901,39.0386,38.9513,39.0289,180738.0
2022-04-14 13:10:00,40.26,40.29,40.16,40.25,258400.0,39.0289,39.058,38.9319,39.0192,258400.0
2022-04-14 13:20:00,40.26,40.32,40.25,40.26,149861.0,39.0289,39.0871,39.0192,39.0289,149861.0
2022-04-14 13:30:00,40.26,40.39,40.25,40.29,125117.0,39.0289,39.1549,39.0192,39.058,125117.0
2022-04-14 13:40:00,40.29,40.44,40.28,40.38,184442.0,39.058,39.2034,39.0483,39.1452,184442.0
2022-04-14 13:50:00,40.37,40.41,40.34,40.4,96392.0,39.1355,39.1743,39.1064,39.1646,96392.0
2022-04-14 14:00:00,40.4,40.5,40.36,40.46,198355.0,39.1646,39.2615,39.1258,39.2228,198355.0
2022-04-14 14:10:00,40.46,40.52,40.42,40.43,125714.0,39.2228,39.2809,39.184,39.1937,125714.0
2022-04-14 14:20:00,40.42,40.51,40.36,40.49,162236.0,39.184,39.2712,39.1258,39.2519,162236.0
2022-04-14 14:30:00,40.48,40.49,40.36,40.41,232489.0,39.2422,39.2519,39.1258,39.1743,232489.0
2022-04-14 14:40:00,40.41,40.45,40.36,40.44,211296.0,39.1743,39.2131,39.1258,39.2034,211296.0
2022-04-14 14:50:00,40.44,40.44,40.26,40.27,192919.0,39.2034,39.2034,39.0289,39.0386,192919.0
2022-04-14 15:00:00,40.27,40.4,40.24,40.28,785391.0,39.0386,39.1646,39.0095,39.0483,785391.0
2022-04-14 15:10:00,40.27,40.34,40.26,40.31,214699.0,39.0386,39.1064,39.0289,39.0774,214699.0
2022-04-14 15:20:00,40.3,40.34,40.27,40.33,238613.0,39.0677,39.1064,39.0386,39.0967,238613.0
2022-04-14 15:30:00,40.33,40.35,40.24,40.25,313989.0,39.0967,39.1161,39.0095,39.0192,313989.0
2022-04-14 15:40:00,40.25,40.32,40.21,40.23,405987.0,39.0192,39.0871,38.9804,38.9998,405987.0
2022-04-14 15:50:00,40.22,40.24,40.11,40.13,1190462.0,38.9901,39.0095,38.8835,38.9029,1190462.0
2022-04-18 09:30:00,40.13,40.56,39.94,40.46,670056.0,38.9029,39.3197,38.7187,39.2228,670056.0
2022-04-18 09:40:00,40.44,40.53,40.25,40.3,607965.0,39.2034,39.2906,39.0192,39.0677,607965.0
2022-04-18 09:50:00,40.3,40.38,40.2,40.3,447002.0,39.0677,39.1452,38.9707,39.0677,447002.0
2022-04-18 10:00:00,40.28,40.42,40.17,40.32,318803.0,39.0483,39.184,38.9416,39.0871,318803.0
2022-04-18 10:10:00,40.32,40.5,40.3,40.36,207485.0,39.0871,39.2615,39.0677,39.1258,207485.0
2022-04-18 10:20:00,40.36,40.42,40.24,40.35,230448.0,39.1258,39.184,39.0095,39.1161,230448.0
2022-04-18 10:30:00,40.35,40.41,40.23,40.34,172584.0,39.1161,39.1743,38.9998,39.1064,172584.0
2022-04-18 10:40:00,40.35,40.53,40.35,40.47,194674.0,39.1161,39.2906,39.1161,39.2325,194674.0
2022-04-18 10:50:00,40.46,40.51,40.37,40.43,153111.0,39.2228,39.2712,39.1355,39.1937,153111.0
2022-04-18 11:00:00,40.43,40.55,40.39,40.49,168155.0,39.1937,39.31,39.1549,39.2519,168155.0
2022-04-18 11:10:00,40.49,40.59,40.39,40.4,184642.0,39.2519,39.3488,39.1549,39.1646,184642.0
2022-04-18 11:20:00,40.4,40.43,40.37,40.4,406618.0,39.1646,39.1937,39.1355,39.1646,406618.0
2022-04-18 11:30:00,40.39,40.48,40.35,40.4,281325.0,39.1549,39.2422,39.1161,39.1646,281325.0
2022-04-18 11:40:00,40.39,40.44,40.2,40.22,351639.0,39.1549,39.2034,38.9707,38.9901,351639.0
2022-04-18 11:50:00,40.21,40.32,40.19,40.32,113300.0,38.9804,39.0871,38.961,39.0871,113300.0
2022-04-18 12:00:00,40.31,40.31,40.24,40.25,138665.0,39.0774,39.0774,39.0095,39.0192,138665.0
2022-04-18 12:10:00,40.25,40.26,40.06,40.07,259360.0,39.0192,39.0289,38.835,38.8447,259360.0
2022-04-18 12:20:00,40.07,40.16,40.01,40.16,293300.0,38.8447,38.9319,38.7865,38.9319,293300.0
2022-04-18 12:30:00,40.15,40.2,40.14,40.17,119176.0,38.9223,38.9707,38.9126,38.9416,119176.0
2022-04-18 12:40:00,40.18,40.29,40.16,40.25,111758.0,38.9513,39.058,38.9319,39.0192,111758.0
2022-04-18 12:50:00,40.25,40.35,40.24,40.3,116126.0,39.0192,39.1161,39.0095,39.0677,116126.0
2022-04-18 13:00:00,40.3,40.39,40.26,40.37,111230.0,39.0677,39.1549,39.0289,39.1355,111230.0
2022-04-18 13:10:00,40.38,40.46,40.37,40.46,122944.0,39.1452,39.2228,39.1355,39.2228,122944.0
2022-04-18 13:20:00,40.46,40.57,40.42,40.52,233854.0,39.2228,39.3294,39.184,39.2809,233854.0
2022-04-18 13:30:00,40.5,40.78,40.5,40.75,194313.0,39.2615,39.533,39.2615,39.5039,194313.0
2022-04-18 13:40:00,40.76,40.83,40.73,40.8,171632.0,39.5136,39.5815,39.4845,39.5524,171632.0
2022-04-18 13:50:00,40.79,40.93,40.79,40.84,200892.0,39.5427,39.6784,39.5427,39.5912,200892.0
2022-04-18 14:00:00,40.84,40.86,40.77,40.82,152249.0,39.5912,39.6105,39.5233,39.5718,152249.0
2022-04-18 14:10:00,40.81,40.89,40.75,40.79,171568.0,39.5621,39.6396,39.5039,39.5427,171568.0
2022-04-18 14:20:00,40.78,40.84,40.72,40.74,282437.0,39.533,39.5912,39.4748,39.4942,282437.0
2022-04-18 14:30:00,40.73,40.84,40.73,40.81,218766.0,39.4845,39.5912,39.4845,39.5621,218766.0
2022-04-18 14:40:00,40.82,40.84,40.71,40.74,109613.0,39.5718,39.5912,39.4651,39.4942,109613.0
2022-04-18 14:50:00,40.74,40.79,40.66,40.66,158220.0,39.4942,39.5427,39.4167,39.4167,158220.0
2022-04-18 15:00:00,40.66,40.72,40.64,40.69,224839.0,39.4167,39.4748,39.3973,39.4457,224839.0
2022-04-18 15:10:00,40.69,40.73,40.64,40.69,261626.0,39.4457,39.4845,39.3973,39.4457,261626.0
2022-04-18 15:20:00,40.69,40.71,40.6,40.62,250285.0,39.4457,39.4651,39.3585,39.3779,250285.0
2022-04-18 15:30:00,40.61,40.62,40.47,40.5,329185.0,39.3682,39.3779,39.2325,39.2615,329185.0
2022-04-18 15:40:00,40.5,40.56,40.46,40.48,399451.0,39.2615,39.3197,39.2228,39.2422,399451.0
2022-04-18 15:50:00,40.47,40.63,40.46,40.63,868691.0,39.2325,39.3876,39.2228,39.3876,868691.0
2022-04-19 09:30:00,40.81,41.67,40.81,41.5,795354.0,39.5621,40.3958,39.5621,40.231,795354.0
2022-04-19 09:40:00,41.49,41.59,41.36,41.42,403699.0,40.2213,40.3182,40.0953,40.1534,403699.0
2022-04-19 09:50:00,41.42,41.71,41.37,41.66,393371.0,40.1534,40.4345,40.1049,40.3861,393371.0
2022-04-19 10:00:00,41.65,41.65,41.45,41.53,209006.0,40.3764,40.3764,40.1825,40.2601,209006.0
2022-04-19 10:10:00,41.54,41.71,41.51,41.71,216668.0,40.2697,40.4345,40.2407,40.4345,216668.0
2022-04-19 10:20:00,41.71,41.72,41.53,41.56,172824.0,40.4345,40.4442,40.2601,40.2891,172824.0
2022-04-19 10:30:00,41.56,41.68,41.51,41.64,193862.0,40.2891,40.4055,40.2407,40.3667,193862.0
2022-04-19 10:40:00,41.64,41.82,41.61,41.76,219737.0,40.3667,40.5412,40.3376,40.483,219737.0
2022-04-19 10:50:00,41.75,41.8,41.69,41.72,156168.0,40.4733,40.5218,40.4152,40.4442,156168.0
2022-04-19 11:00:00,41.72,41.84,41.7,41.81,296073.0,40.4442,40.5606,40.4249,40.5315,296073.0
2022-04-19 11:10:00,41.81,41.93,41.79,41.87,211494.0,40.5315,40.6478,40.5121,40.5897,211494.0
2022-04-19 11:20:00,41.87,41.99,41.82,41.98,218466.0,40.5897,40.706,40.5412,40.6963,218466.0
2022-04-19 11:30:00,41.98,42.13,41.96,42.09,488878.0,40.6963,40.8417,40.6769,40.8029,488878.0
2022-04-19 11:40:00,42.1,42.18,42.04,42.06,198523.0,40.8126,40.8902,40.7545,40.7738,198523.0
2022-04-19 11:50:00,42.05,42.07,41.93,42.02,261246.0,40.7642,40.7835,40.6478,40.7351,261246.0
2022-04-19 12:00:00,42.02,42.02,41.86,41.93,221062.0,40.7351,40.7351,40.58,40.6478,221062.0
2022-04-19 12:10:00,41.91,41.97,41.88,41.97,204240.0,40.6284,40.6866,40.5993,40.6866,204240.0
2022-04-19 12:20:00,41.96,42.02,41.88,41.93,175304.0,40.6769,40.7351,40.5993,40.6478,175304.0
2022-04-19 12:30:00,41.93,41.98,41.84,41.85,213034.0,40.6478,40.6963,40.5606,40.5703,213034.0
2022-04-19 12:40:00,41.86,41.92,41.83,41.89,147018.0,40.58,40.6381,40.5509,40.609,147018.0
2022-04-19 12:50:00,41.9,41.93,41.84,41.84,109269.0,40.6187,40.6478,40.5606,40.5606,109269.0
2022-04-19 13:00:00,41.84,41.94,41.83,41.9,170724.0,40.5606,40.6575,40.5509,40.6187,170724.0
2022-04-19 13:10:00,41.89,41.95,41.87,41.89,112438.0,40.609,40.6672,40.5897,40.609,112438.0
2022-04-19 13:20:00,41.88,41.88,41.74,41.76,171394.0,40.5993,40.5993,40.4636,40.483,171394.0
2022-04-19 13:30:00,41.76,41.87,41.75,41.86,151740.0,40.483,40.5897,40.4733,40.58,151740.0
2022-04-19 13:40:00,41.86,41.88,41.77,41.88,165743.0,40.58,40.5993,40.4927,40.5993,165743.0
2022-04-19 13:50:00,41.88,41.9,41.84,41.86,128018.0,40.5993,40.6187,40.5606,40.58,128018.0
2022-04-19 14:00:00,41.86,41.89,41.83,41.86,176607.0,40.58,40.609,40.5509,40.58,176607.0
2022-04-19 14:10:00,41.86,41.87,41.72,41.77,144300.0,40.58,40.5897,40.4442,40.4927,144300.0
2022-04-19 14:20:00,41.76,41.9,41.75,41.85,264799.0,40.483,40.6187,40.4733,40.5703,264799.0
2022-04-19 14:30:00,41.86,42.05,41.84,42.05,229933.0,40.58,40.7642,40.5606,40.7642,229933.0
2022-04-19 14:40:00,42.05,42.06,42.01,42.02,144009.0,40.7642,40.7738,40.7254,40.7351,144009.0
2022-04-19 14:50:00,42.02,42.16,42.02,42.16,335914.0,40.7351,40.8708,40.7351,40.8708,335914.0
2022-04-19 15:00:00,42.15,42.18,42.01,42.08,402593.0,40.8611,40.8902,40.7254,40.7932,402593.0
2022-04-19 15:10:00,42.07,42.19,42.06,42.11,270428.0,40.7835,40.8999,40.7738,40.8223,270428.0
2022-04-19 15:20:00,42.1,42.14,42.05,42.1,183598.0,40.8126,40.8514,40.7642,40.8126,183598.0
2022-04-19 15:30:00,42.1,42.18,42.09,42.16,378674.0,40.8126,40.8902,40.8029,40.8708,378674.0
2022-04-19 15:40:00,42.16,42.16,42.04,42.07,621440.0,40.8708,40.8708,40.7545,40.7835,621440.0
2022-04-19 15:50:00,42.07,42.17,42.02,42.08,1226325.0,40.7835,40.8805,40.7351,40.7932,1226325.0
2022-04-20 09:30:00,42.25,43.24,42.25,43.09,944483.0,40.958,41.9178,40.958,41.7723,944483.0
2022-04-20 09:40:00,43.08,43.22,42.5,42.67,616837.0,41.7627,41.8984,41.2004,41.3652,616837.0
2022-04-20 09:50:00,42.66,42.67,42.19,42.23,367745.0,41.3555,41.3652,40.8999,40.9386,367745.0
2022-04-20 10:00:00,42.22,42.32,42.14,42.26,307041.0,40.929,41.0259,40.8514,40.9677,307041.0
2022-04-20 10:10:00,42.25,42.28,42.1,42.23,333988.0,40.958,40.9871,40.8126,40.9386,333988.0
2022-04-20 10:20:00,42.23,42.31,42.01,42.12,237802.0,40.9386,41.0162,40.7254,40.832,237802.0
2022-04-20 10:30:00,42.13,42.16,42.04,42.14,158985.0,40.8417,40.8708,40.7545,40.8514,158985.0
2022-04-20 10:40:00,42.14,42.24,42.12,42.18,218295.0,40.8514,40.9483,40.832,40.8902,218295.0
2022-04-20 10:50:00,42.18,42.31,42.16,42.18,256693.0,40.8902,41.0162,40.8708,40.8902,256693.0
2022-04-20 11:00:00,42.18,42.23,42.06,42.08,181307.0,40.8902,40.9386,40.7738,40.7932,181307.0
2022-04-20 11:10:00,42.07,42.12,41.95,41.96,199812.0,40.7835,40.832,40.6672,40.6769,199812.0
2022-04-20 11:20:00,41.96,42.02,41.93,42.0,169814.0,40.6769,40.7351,40.6478,40.7157,169814.0
2022-04-20 11:30:00,42.01,42.16,41.98,42.1,212570.0,40.7254,40.8708,40.6963,40.8126,212570.0
2022-04-20 11:40:00,42.11,42.18,42.06,42.1,130876.0,40.8223,40.8902,40.7738,40.8126,130876.0
2022-04-20 11:50:00,42.1,42.14,42.01,42.09,146165.0,40.8126,40.8514,40.7254,40.8029,146165.0
2022-04-20 12:00:00,42.08,42.16,42.01,42.03,157765.0,40.7932,40.8708,40.7254,40.7448,157765.0
2022-04-20 12:10:00,42.04,42.06,41.96,41.98,181894.0,40.7545,40.7738,40.6769,40.6963,181894.0
2022-04-20 12:20:00,41.98,41.98,41.83,41.91,207440.0,40.6963,40.6963,40.5509,40.6284,207440.0
2022-04-20 12:30:00,41.9,42.02,41.89,41.99,174497.0,40.6187,40.7351,40.609,40.706,174497.0
2022-04-20 12:40:00,41.98,42.0,41.92,41.98,120987.0,40.6963,40.7157,40.6381,40.6963,120987.0
2022-04-20 12:50:00,41.98,42.12,41.96,42.09,203997.0,40.6963,40.832,40.6769,40.8029,203997.0
2022-04-20 13:00:00,42.09,42.15,42.01,42.05,146287.0,40.8029,40.8611,40.7254,40.7642,146287.0
2022-04-20 13:10:00,42.04,42.15,41.95,42.05,335999.0,40.7545,40.8611,40.6672,40.7642,335999.0
2022-04-20 13:20:00,42.04,42.07,41.99,42.01,167351.0,40.7545,40.7835,40.706,40.7254,167351.0
2022-04-20 13:30:00,42.01,42.07,41.95,42.04,124355.0,40.7254,40.7835,40.6672,40.7545,124355.0
2022-04-20 13:40:00,42.04,42.12,42.02,42.07,89425.0,40.7545,40.832,40.7351,40.7835,89425.0
2022-04-20 13:50:00,42.07,42.08,41.96,42.05,90921.0,40.7835,40.7932,40.6769,40.7642,90921.0
2022-04-20 14:00:00,42.05,42.05,41.96,41.98,155562.0,40.7642,40.7642,40.6769,40.6963,155562.0
2022-04-20 14:10:00,41.98,42.01,41.84,41.86,178528.0,40.6963,40.7254,40.5606,40.58,178528.0
2022-04-20 14:20:00,41.87,41.88,41.82,41.84,137537.0,40.5897,40.5993,40.5412,40.5606,137537.0
2022-04-20 14:30:00,41.84,41.91,41.79,41.82,166018.0,40.5606,40.6284,40.5121,40.5412,166018.0
2022-04-20 14:40:00,41.82,41.85,41.76,41.8,118134.0,40.5412,40.5703,40.483,40.5218,118134.0
2022-04-20 14:50:00,41.8,41.85,41.73,41.82,266355.0,40.5218,40.5703,40.4539,40.5412,266355.0
2022-04-20 15:00:00,41.82,41.87,41.75,41.84,300534.0,40.5412,40.5897,40.4733,40.5606,300534.0
2022-04-20 15:10:00,41.84,41.93,41.8,41.89,186448.0,40.5606,40.6478,40.5218,40.609,186448.0
2022-04-20 15:20:00,41.9,41.97,41.87,41.97,206336.0,40.6187,40.6866,40.5897,40.6866,206336.0
2022-04-20 15:30:00,41.97,41.97,41.86,41.9,242162.0,40.6866,40.6866,40.58,40.6187,242162.0
2022-04-20 15:40:00,41.9,41.94,41.88,41.9,443642.0,40.6187,40.6575,40.5993,40.6187,443642.0
2022-04-20 15:50:00,41.89,41.92,41.69,41.72,1013773.0,40.609,40.6381,40.4152,40.4442,1013773.0
2022-04-21 09:30:00,42.76,43.0,42.09,42.1,672407.0,41.4524,41.6851,40.8029,40.8126,672407.0
2022-04-21 09:40:00,42.11,42.29,41.79,41.89,346136.0,40.8223,40.9968,40.5121,40.609,346136.0
2022-04-21 09:50:00,41.9,41.98,41.65,41.68,298130.0,40.6187,40.6963,40.3764,40.4055,298130.0
2022-04-21 10:00:00,41.68,41.8,41.5,41.67,299967.0,40.4055,40.5218,40.231,40.3958,299967.0
2022-04-21 10:10:00,41.68,41.78,41.43,41.44,269679.0,40.4055,40.5024,40.1631,40.1728,269679.0
2022-04-21 10:20:00,41.43,41.73,41.38,41.71,240018.0,40.1631,40.4539,40.1146,40.4345,240018.0
2022-04-21 10:30:00,41.72,41.82,41.7,41.75,237657.0,40.4442,40.5412,40.4249,40.4733,237657.0
2022-04-21 10:40:00,41.76,41.84,41.62,41.66,247448.0,40.483,40.5606,40.3473,40.3861,247448.0
2022-04-21 10:50:00,41.67,41.73,41.62,41.69,141214.0,40.3958,40.4539,40.3473,40.4152,141214.0
2022-04-21 11:00:00,41.69,41.7,41.51,41.61,572070.0,40.4152,40.4249,40.2407,40.3376,572070.0
2022-04-21 11:10:00,41.62,41.67,41.55,41.62,270954.0,40.3473,40.3958,40.2794,40.3473,270954.0
2022-04-21 11:20:00,41.62,41.65,41.55,41.65,148472.0,40.3473,40.3764,40.2794,40.3764,148472.0
2022-04-21 11:30:00,41.64,41.64,41.5,41.5,146197.0,40.3667,40.3667,40.231,40.231,146197.0
2022-04-21 11:40:00,41.5,41.53,41.32,41.36,235222.0,40.231,40.2601,40.0565,40.0953,235222.0
2022-04-21 11:50:00,41.35,41.39,41.24,41.27,192062.0,40.0856,40.1243,39.9789,40.008,192062.0
2022-04-21 12:00:00,41.28,41.34,41.2,41.26,148379.0,40.0177,40.0759,39.9401,39.9983,148379.0
2022-04-21 12:10:00,41.26,41.31,41.23,41.29,127894.0,39.9983,40.0468,39.9692,40.0274,127894.0
2022-04-21 12:20:00,41.3,41.3,41.15,41.19,139481.0,40.0371,40.0371,39.8917,39.9304,139481.0
2022-04-21 12:30:00,41.19,41.22,41.05,41.09,161323.0,39.9304,39.9595,39.7947,39.8335,161323.0
2022-04-21 12:40:00,41.08,41.2,41.08,41.17,109914.0,39.8238,39.9401,39.8238,39.9111,109914.0
2022-04-21 12:50:00,41.17,41.27,41.08,41.08,172900.0,39.9111,40.008,39.8238,39.8238,172900.0
2022-04-21 13:00:00,41.07,41.15,40.99,41.14,188533.0,39.8141,39.8917,39.7366,39.882,188533.0
2022-04-21 13:10:00,41.14,41.16,40.91,40.98,184154.0,39.882,39.9014,39.659,39.7269,184154.0
2022-04-21 13:20:00,40.97,41.21,40.96,41.2,145397.0,39.7172,39.9498,39.7075,39.9401,145397.0
2022-04-21 13:30:00,41.2,41.25,41.12,41.14,162470.0,39.9401,39.9886,39.8626,39.882,162470.0
2022-04-21 13:40:00,41.13,41.32,41.09,41.26,149344.0,39.8723,40.0565,39.8335,39.9983,149344.0
2022-04-21 13:50:00,41.25,41.28,41.07,41.08,100412.0,39.9886,40.0177,39.8141,39.8238,100412.0
2022-04-21 14:00:00,41.07,41.07,40.93,41.0,159948.0,39.8141,39.8141,39.6784,39.7463,159948.0
2022-04-21 14:10:00,41.0,41.02,40.84,40.94,261488.0,39.7463,39.7656,39.5912,39.6881,261488.0
2022-04-21 14:20:00,40.95,41.0,40.9,40.95,129340.0,39.6978,39.7463,39.6493,39.6978,129340.0
2022-04-21 14:30:00,40.94,41.08,40.91,40.96,185190.0,39.6881,39.8238,39.659,39.7075,185190.0
2022-04-21 14:40:00,40.96,40.97,40.67,40.69,296360.0,39.7075,39.7172,39.4264,39.4457,296360.0
2022-04-21 14:50:00,40.69,40.71,40.63,40.7,227167.0,39.4457,39.4651,39.3876,39.4554,227167.0
2022-04-21 15:00:00,40.69,40.69,40.57,40.62,277562.0,39.4457,39.4457,39.3294,39.3779,277562.0
2022-04-21 15:10:00,40.62,40.67,40.59,40.61,186625.0,39.3779,39.4264,39.3488,39.3682,186625.0
2022-04-21 15:20:00,40.61,40.8,40.56,40.8,270626.0,39.3682,39.5524,39.3197,39.5524,270626.0
2022-04-21 15:30:00,40.78,40.79,40.62,40.7,269729.0,39.533,39.5427,39.3779,39.4554,269729.0
2022-04-21 15:40:00,40.7,40.81,40.64,40.65,505112.0,39.4554,39.5621,39.3973,39.407,505112.0
2022-04-21 15:50:00,40.66,40.84,40.66,40.73,920512.0,39.4167,39.5912,39.4167,39.4845,920512.0
2022-04-22 09:30:00,40.46,40.52,40.09,40.3,824167.0,39.2228,39.2809,38.8641,39.0677,824167.0
2022-04-22 09:40:00,40.3,40.42,40.19,40.42,404181.0,39.0677,39.184,38.961,39.184,404181.0
2022-04-22 09:50:00,40.42,40.67,40.29,40.45,438321.0,39.184,39.4264,39.058,39.2131,438321.0
2022-04-22 10:00:00,40.45,40.74,40.41,40.61,280005.0,39.2131,39.4942,39.1743,39.3682,280005.0
2022-04-22 10:10:00,40.62,40.65,40.38,40.42,200681.0,39.3779,39.407,39.1452,39.184,200681.0
2022-04-22 10:20:00,40.41,40.44,40.27,40.3,188850.0,39.1743,39.2034,39.0386,39.0677,188850.0
2022-04-22 10:30:00,40.3,40.4,40.22,40.34,287390.0,39.0677,39.1646,38.9901,39.1064,287390.0
2022-04-22 10:40:00,40.33,40.45,40.28,40.36,354075.0,39.0967,39.2131,39.0483,39.1258,354075.0
2022-04-22 10:50:00,40.36,40.37,40.18,40.19,368382.0,39.1258,39.1355,38.9513,38.961,368382.0
2022-04-22 11:00:00,40.19,40.3,40.01,40.3,390756.0,38.961,39.0677,38.7865,39.0677,390756.0
2022-04-22 11:10:00,40.28,40.35,40.22,40.33,212598.0,39.0483,39.1161,38.9901,39.0967,212598.0
2022-04-22 11:20:00,40.33,40.36,40.21,40.27,285725.0,39.0967,39.1258,38.9804,39.0386,285725.0
2022-04-22 11:30:00,40.26,40.33,40.2,40.25,291516.0,39.0289,39.0967,38.9707,39.0192,291516.0
2022-04-22 11:40:00,40.25,40.26,40.09,40.14,395180.0,39.0192,39.0289,38.8641,38.9126,395180.0
2022-04-22 11:50:00,40.13,40.22,40.06,40.19,297880.0,38.9029,38.9901,38.835,38.961,297880.0
2022-04-22 12:00:00,40.19,40.28,40.13,40.14,222794.0,38.961,39.0483,38.9029,38.9126,222794.0
2022-04-22 12:10:00,40.13,40.22,40.11,40.22,138598.0,38.9029,38.9901,38.8835,38.9901,138598.0
2022-04-22 12:20:00,40.22,40.31,40.21,40.25,169362.0,38.9901,39.0774,38.9804,39.0192,169362.0
2022-04-22 12:30:00,40.25,40.3,40.17,40.27,194608.0,39.0192,39.0677,38.9416,39.0386,194608.0
2022-04-22 12:40:00,40.27,40.32,40.24,40.32,144167.0,39.0386,39.0871,39.0095,39.0871,144167.0
2022-04-22 12:50:00,40.32,40.33,40.22,40.27,245195.0,39.0871,39.0967,38.9901,39.0386,245195.0
2022-04-22 13:00:00,40.27,40.28,40.17,40.2,236490.0,39.0386,39.0483,38.9416,38.9707,236490.0
2022-04-22 13:10:00,40.2,40.36,40.19,40.27,218942.0,38.9707,39.1258,38.961,39.0386,218942.0
2022-04-22 13:20:00,40.27,40.27,40.16,40.25,243003.0,39.0386,39.0386,38.9319,39.0192,243003.0
2022-04-22 13:30:00,40.24,40.3,40.19,40.19,151731.0,39.0095,39.0677,38.961,38.961,151731.0
2022-04-22 13:40:00,40.2,40.26,40.14,40.18,199635.0,38.9707,39.0289,38.9126,38.9513,199635.0
2022-04-22 13:50:00,40.18,40.28,40.17,40.22,432662.0,38.9513,39.0483,38.9416,38.9901,432662.0
2022-04-22 14:00:00,40.21,40.25,40.1,40.13,321998.0,38.9804,39.0192,38.8738,38.9029,321998.0
2022-04-22 14:10:00,40.12,40.18,40.03,40.16,234661.0,38.8932,38.9513,38.8059,38.9319,234661.0
2022-04-22 14:20:00,40.15,40.24,40.07,40.1,277419.0,38.9223,39.0095,38.8447,38.8738,277419.0
2022-04-22 14:30:00,40.09,40.13,40.03,40.1,289784.0,38.8641,38.9029,38.8059,38.8738,289784.0
2022-04-22 14:40:00,40.09,40.12,40.01,40.02,204349.0,38.8641,38.8932,38.7865,38.7962,204349.0
2022-04-22 14:50:00,40.03,40.04,39.9,39.94,352891.0,38.8059,38.8156,38.6799,38.7187,352891.0
2022-04-22 15:00:00,39.94,39.96,39.86,39.91,180719.0,38.7187,38.7381,38.6411,38.6896,180719.0
2022-04-22 15:10:00,39.91,40.15,39.87,40.14,313886.0,38.6896,38.9223,38.6508,38.9126,313886.0
2022-04-22 15:20:00,40.13,40.16,40.05,40.08,197045.0,38.9029,38.9319,38.8253,38.8544,197045.0
2022-04-22 15:30:00,40.08,40.32,40.07,40.21,356873.0,38.8544,39.0871,38.8447,38.9804,356873.0
2022-04-22 15:40:00,40.21,40.25,39.99,40.0,486448.0,38.9804,39.0192,38.7671,38.7768,486448.0
2022-04-22 15:50:00,40.0,40.07,39.78,39.86,1869133.0,38.7768,38.8447,38.5636,38.6411,1869133.0
2022-04-25 09:30:00,39.35,39.65,38.77,39.26,1194779.0,38.1467,38.4375,37.5845,38.0595,1194779.0
2022-04-25 09:40:00,39.24,39.31,38.83,39.07,601004.0,38.0401,38.1079,37.6426,37.8753,601004.0
2022-04-25 09:50:00,39.07,39.36,39.07,39.11,358923.0,37.8753,38.1564,37.8753,37.9141,358923.0
2022-04-25 10:00:00,39.11,39.22,38.98,39.01,429179.0,37.9141,38.0207,37.788,37.8171,429179.0
2022-04-25 10:10:00,39.01,39.02,38.76,38.84,475269.0,37.8171,37.8268,37.5748,37.6523,475269.0
2022-04-25 10:20:00,38.84,39.03,38.67,39.0,681420.0,37.6523,37.8365,37.4875,37.8074,681420.0
2022-04-25 10:30:00,38.99,39.12,38.93,38.99,450026.0,37.7977,37.9237,37.7396,37.7977,450026.0
2022-04-25 10:40:00,38.99,39.25,38.94,39.24,325560.0,37.7977,38.0498,37.7493,38.0401,325560.0
2022-04-25 10:50:00,39.24,39.25,38.88,38.93,269756.0,38.0401,38.0498,37.6911,37.7396,269756.0
2022-04-25 11:00:00,38.93,39.05,38.88,38.97,228836.0,37.7396,37.8559,37.6911,37.7783,228836.0
2022-04-25 11:10:00,38.96,39.06,38.9,38.98,263797.0,37.7686,37.8656,37.7105,37.788,263797.0
2022-04-25 11:20:00,38.98,39.19,38.94,39.09,440689.0,37.788,37.9916,37.7493,37.8947,440689.0
2022-04-25 11:30:00,39.1,39.18,38.88,38.97,307087.0,37.9044,37.9819,37.6911,37.7783,307087.0
2022-04-25 11:40:00,38.97,39.08,38.89,38.9,253875.0,37.7783,37.885,37.7008,37.7105,253875.0
2022-04-25 11:50:00,38.9,38.95,38.85,38.92,224353.0,37.7105,37.7589,37.662,37.7299,224353.0
2022-04-25 12:00:00,38.93,39.14,38.81,39.05,455206.0,37.7396,37.9431,37.6232,37.8559,455206.0
2022-04-25 12:10:00,39.05,39.23,39.01,39.18,271987.0,37.8559,38.0304,37.8171,37.9819,271987.0
2022-04-25 12:20:00,39.18,39.38,39.17,39.27,320360.0,37.9819,38.1758,37.9722,38.0692,320360.0
2022-04-25 12:30:00,39.27,39.44,39.24,39.34,244114.0,38.0692,38.234,38.0401,38.137,244114.0
2022-04-25 12:40:00,39.34,39.62,39.31,39.61,340368.0,38.137,38.4085,38.1079,38.3988,340368.0
2022-04-25 12:50:00,39.61,39.65,39.42,39.46,196962.0,38.3988,38.4375,38.2146,38.2534,196962.0
2022-04-25 13:00:00,39.47,39.55,39.33,39.55,181674.0,38.263,38.3406,38.1273,38.3406,181674.0
2022-04-25 13:10:00,39.55,39.63,39.5,39.59,167743.0,38.3406,38.4182,38.2921,38.3794,167743.0
2022-04-25 13:20:00,39.59,39.63,39.48,39.62,203499.0,38.3794,38.4182,38.2727,38.4085,203499.0
2022-04-25 13:30:00,39.62,39.67,39.45,39.47,176030.0,38.4085,38.4569,38.2437,38.263,176030.0
2022-04-25 13:40:00,39.47,39.54,39.46,39.53,181713.0,38.263,38.3309,38.2534,38.3212,181713.0
2022-04-25 13:50:00,39.53,39.54,39.39,39.4,241111.0,38.3212,38.3309,38.1855,38.1952,241111.0
2022-04-25 14:00:00,39.4,39.54,39.34,39.52,226708.0,38.1952,38.3309,38.137,38.3115,226708.0
2022-04-25 14:10:00,39.54,39.62,39.45,39.61,183650.0,38.3309,38.4085,38.2437,38.3988,183650.0
2022-04-25 14:20:00,39.61,39.77,39.58,39.75,195342.0,38.3988,38.5539,38.3697,38.5345,195342.0
2022-04-25 14:30:00,39.76,39.78,39.69,39.69,183714.0,38.5442,38.5636,38.4763,38.4763,183714.0
2022-04-25 14:40:00,39.7,39.9,39.59,39.9,321711.0,38.486,38.6799,38.3794,38.6799,321711.0
2022-04-25 14:50:00,39.89,39.93,39.7,39.7,226075.0,38.6702,38.709,38.486,38.486,226075.0
2022-04-25 15:00:00,39.7,39.72,39.54,39.61,267870.0,38.486,38.5054,38.3309,38.3988,267870.0
2022-04-25 15:10:00,39.6,39.84,39.55,39.83,242028.0,38.3891,38.6217,38.3406,38.612,242028.0
2022-04-25 15:20:00,39.82,39.9,39.74,39.86,326213.0,38.6023,38.6799,38.5248,38.6411,326213.0
2022-04-25 15:30:00,39.86,39.92,39.82,39.9,349959.0,38.6411,38.6993,38.6023,38.6799,349959.0
2022-04-25 15:40:00,39.9,39.99,39.8,39.83,635433.0,38.6799,38.7671,38.583,38.612,635433.0
2022-04-25 15:50:00,39.82,39.94,39.72,39.82,1595404.0,38.6023,38.7187,38.5054,38.6023,1595404.0
2022-04-26 09:30:00,39.22,39.45,38.82,39.16,797494.0,38.0207,38.2437,37.6329,37.9625,797494.0
2022-04-26 09:40:00,39.15,39.36,39.11,39.24,356494.0,37.9528,38.1564,37.9141,38.0401,356494.0
2022-04-26 09:50:00,39.22,39.23,39.06,39.15,295734.0,38.0207,38.0304,37.8656,37.9528,295734.0
2022-04-26 10:00:00,39.14,39.21,38.95,39.02,347189.0,37.9431,38.011,37.7589,37.8268,347189.0
2022-04-26 10:10:00,38.99,39.03,38.59,38.67,315671.0,37.7977,37.8365,37.41,37.4875,315671.0
2022-04-26 10:20:00,38.67,38.85,38.61,38.85,486398.0,37.4875,37.662,37.4293,37.662,486398.0
2022-04-26 10:30:00,38.85,38.85,38.45,38.46,467862.0,37.662,37.662,37.2742,37.2839,467862.0
2022-04-26 10:40:00,38.47,38.52,38.29,38.47,461146.0,37.2936,37.3421,37.1191,37.2936,461146.0
2022-04-26 10:50:00,38.48,38.48,38.29,38.36,224894.0,37.3033,37.3033,37.1191,37.187,224894.0
2022-04-26 11:00:00,38.34,38.34,38.01,38.04,297752.0,37.1676,37.1676,36.8477,36.8768,297752.0
2022-04-26 11:10:00,38.04,38.2,37.91,37.92,337004.0,36.8768,37.0319,36.7507,36.7604,337004.0
2022-04-26 11:20:00,37.92,38.25,37.88,38.14,314950.0,36.7604,37.0804,36.7217,36.9737,314950.0
2022-04-26 11:30:00,38.15,38.31,38.13,38.18,355712.0,36.9834,37.1385,36.964,37.0125,355712.0
2022-04-26 11:40:00,38.18,38.28,38.08,38.28,241605.0,37.0125,37.1094,36.9156,37.1094,241605.0
2022-04-26 11:50:00,38.27,38.29,38.09,38.13,180400.0,37.0997,37.1191,36.9252,36.964,180400.0
2022-04-26 12:00:00,38.13,38.24,38.12,38.23,189823.0,36.964,37.0707,36.9543,37.061,189823.0
2022-04-26 12:10:00,38.23,38.36,38.2,38.3,158870.0,37.061,37.187,37.0319,37.1288,158870.0
2022-04-26 12:20:00,38.3,38.52,38.3,38.5,239626.0,37.1288,37.3421,37.1288,37.3227,239626.0
2022-04-26 12:30:00,38.5,38.51,38.39,38.45,251996.0,37.3227,37.3324,37.2161,37.2742,251996.0
2022-04-26 12:40:00,38.45,38.68,38.38,38.43,992879.0,37.2742,37.4972,37.2064,37.2548,992879.0
2022-04-26 12:50:00,38.44,38.75,38.39,38.75,351182.0,37.2645,37.5651,37.2161,37.5651,351182.0
2022-04-26 13:00:00,38.75,38.81,38.49,38.59,840976.0,37.5651,37.6232,37.313,37.41,840976.0
2022-04-26 13:10:00,38.59,38.59,38.43,38.45,277805.0,37.41,37.41,37.2548,37.2742,277805.0
2022-04-26 13:20:00,38.45,38.48,38.27,38.28,292253.0,37.2742,37.3033,37.0997,37.1094,292253.0
2022-04-26 13:30:00,38.28,38.32,38.22,38.27,277239.0,37.1094,37.1482,37.0513,37.0997,277239.0
2022-04-26 13:40:00,38.27,38.43,38.25,38.32,292604.0,37.0997,37.2548,37.0804,37.1482,292604.0
2022-04-26 13:50:00,38.33,38.38,38.23,38.29,258249.0,37.1579,37.2064,37.061,37.1191,258249.0
2022-04-26 14:00:00,38.29,38.4,38.2,38.36,248132.0,37.1191,37.2258,37.0319,37.187,248132.0
2022-04-26 14:10:00,38.35,38.42,38.25,38.27,382322.0,37.1773,37.2452,37.0804,37.0997,382322.0
2022-04-26 14:20:00,38.28,38.44,38.26,38.42,414307.0,37.1094,37.2645,37.09,37.2452,414307.0
2022-04-26 14:30:00,38.41,38.51,38.35,38.42,300489.0,37.2355,37.3324,37.1773,37.2452,300489.0
2022-04-26 14:40:00,38.41,38.41,38.2,38.3,449752.0,37.2355,37.2355,37.0319,37.1288,449752.0
2022-04-26 14:50:00,38.3,38.5,38.29,38.49,326719.0,37.1288,37.3227,37.1191,37.313,326719.0
2022-04-26 15:00:00,38.49,38.56,38.33,38.42,438395.0,37.313,37.3809,37.1579,37.2452,438395.0
2022-04-26 15:10:00,38.43,38.45,38.21,38.25,471937.0,37.2548,37.2742,37.0416,37.0804,471937.0
2022-04-26 15:20:00,38.25,38.41,38.25,38.32,439401.0,37.0804,37.2355,37.0804,37.1482,439401.0
2022-04-26 15:30:00,38.32,38.35,38.22,38.34,528777.0,37.1482,37.1773,37.0513,37.1676,528777.0
2022-04-26 15:40:00,38.33,38.38,38.17,38.19,649875.0,37.1579,37.2064,37.0028,37.0222,649875.0
2022-04-26 15:50:00,38.19,38.26,38.02,38.04,1348356.0,37.0222,37.09,36.8574,36.8768,1348356.0
2022-04-27 09:30:00,38.29,39.03,37.7,38.96,1788266.0,37.1191,37.8365,36.5472,37.7686,1788266.0
2022-04-27 09:40:00,38.97,39.52,38.68,39.12,1062194.0,37.7783,38.3115,37.4972,37.9237,1062194.0
2022-04-27 09:50:00,39.13,39.14,38.36,38.46,552682.0,37.9334,37.9431,37.187,37.2839,552682.0
2022-04-27 10:00:00,38.49,38.8,38.31,38.4,418087.0,37.313,37.6135,37.1385,37.2258,418087.0
2022-04-27 10:10:00,38.4,38.4,37.84,37.92,670405.0,37.2258,37.2258,36.6829,36.7604,670405.0
2022-04-27 10:20:00,37.9,38.12,37.82,37.85,442842.0,36.7411,36.9543,36.6635,36.6926,442842.0
2022-04-27 10:30:00,37.84,38.17,37.7,38.08,492900.0,36.6829,37.0028,36.5472,36.9156,492900.0
2022-04-27 10:40:00,38.09,38.13,37.88,38.04,375428.0,36.9252,36.964,36.7217,36.8768,375428.0
2022-04-27 10:50:00,38.05,38.06,37.84,38.02,358479.0,36.8865,36.8962,36.6829,36.8574,358479.0
2022-04-27 11:00:00,38.03,38.39,38.02,38.21,318947.0,36.8671,37.2161,36.8574,37.0416,318947.0
2022-04-27 11:10:00,38.22,38.3,38.04,38.23,301987.0,37.0513,37.1288,36.8768,37.061,301987.0
2022-04-27 11:20:00,38.24,38.28,38.06,38.1,305138.0,37.0707,37.1094,36.8962,36.9349,305138.0
2022-04-27 11:30:00,38.09,38.5,38.06,38.4,451802.0,36.9252,37.3227,36.8962,37.2258,451802.0
2022-04-27 11:40:00,38.4,38.5,38.25,38.45,347254.0,37.2258,37.3227,37.0804,37.2742,347254.0
2022-04-27 11:50:00,38.45,38.72,38.42,38.64,307260.0,37.2742,37.536,37.2452,37.4584,307260.0
2022-04-27 12:00:00,38.64,38.9,38.55,38.84,251852.0,37.4584,37.7105,37.3712,37.6523,251852.0
2022-04-27 12:10:00,38.84,38.87,38.69,38.8,242498.0,37.6523,37.6814,37.5069,37.6135,242498.0
2022-04-27 12:20:00,38.8,39.11,38.74,39.09,317403.0,37.6135,37.9141,37.5554,37.8947,317403.0
2022-04-27 12:30:00,39.1,39.12,38.84,38.92,245156.0,37.9044,37.9237,37.6523,37.7299,245156.0
2022-04-27 12:40:00,38.91,39.07,38.86,38.97,505179.0,37.7202,37.8753,37.6717,37.7783,505179.0
2022-04-27 12:50:00,38.97,39.11,38.92,39.01,276286.0,37.7783,37.9141,37.7299,37.8171,276286.0
2022-04-27 13:00:00,39.02,39.04,38.76,38.76,194765.0,37.8268,37.8462,37.5748,37.5748,194765.0
2022-04-27 13:10:00,38.77,38.97,38.74,38.91,180765.0,37.5845,37.7783,37.5554,37.7202,180765.0
2022-04-27 13:20:00,38.92,39.08,38.86,39.03,200473.0,37.7299,37.885,37.6717,37.8365,200473.0
2022-04-27 13:30:00,39.04,39.08,38.88,38.94,156800.0,37.8462,37.885,37.6911,37.7493,156800.0
2022-04-27 13:40:00,38.93,38.94,38.74,38.88,253535.0,37.7396,37.7493,37.5554,37.6911,253535.0
2022-04-27 13:50:00,38.88,39.01,38.85,39.0,127866.0,37.6911,37.8171,37.662,37.8074,127866.0
2022-04-27 14:00:00,39.0,39.22,38.96,39.18,317858.0,37.8074,38.0207,37.7686,37.9819,317858.0
2022-04-27 14:10:00,39.17,39.19,39.02,39.04,246537.0,37.9722,37.9916,37.8268,37.8462,246537.0
2022-04-27 14:20:00,39.05,39.14,38.93,38.95,158118.0,37.8559,37.9431,37.7396,37.7589,158118.0
2022-04-27 14:30:00,38.95,39.11,38.89,39.03,201868.0,37.7589,37.9141,37.7008,37.8365,201868.0
2022-04-27 14:40:00,39.03,39.03,38.92,38.95,190400.0,37.8365,37.8365,37.7299,37.7589,190400.0
2022-04-27 14:50:00,38.96,38.99,38.65,38.7,242689.0,37.7686,37.7977,37.4681,37.5166,242689.0
2022-04-27 15:00:00,38.68,38.7,38.57,38.62,305083.0,37.4972,37.5166,37.3906,37.439,305083.0
2022-04-27 15:10:00,38.62,38.67,38.55,38.58,242934.0,37.439,37.4875,37.3712,37.4003,242934.0
2022-04-27 15:20:00,38.59,38.75,38.52,38.71,309634.0,37.41,37.5651,37.3421,37.5263,309634.0
2022-04-27 15:30:00,38.7,38.75,38.66,38.69,346278.0,37.5166,37.5651,37.4778,37.5069,346278.0
2022-04-27 15:40:00,38.69,38.9,38.67,38.68,592553.0,37.5069,37.7105,37.4875,37.4972,592553.0
2022-04-27 15:50:00,38.67,38.75,38.6,38.67,1105837.0,37.4875,37.5651,37.4196,37.4875,1105837.0
2022-04-28 09:30:00,39.35,39.61,38.68,38.78,757031.0,38.1467,38.3988,37.4972,37.5941,757031.0
2022-04-28 09:40:00,38.79,38.83,38.03,38.03,553864.0,37.6038,37.6426,36.8671,36.8671,553864.0
2022-04-28 09:50:00,38.04,38.25,38.03,38.05,736005.0,36.8768,37.0804,36.8671,36.8865,736005.0
2022-04-28 10:00:00,38.05,38.06,37.45,37.49,784056.0,36.8865,36.8962,36.3048,36.3436,784056.0
2022-04-28 10:10:00,37.49,37.71,37.43,37.71,606159.0,36.3436,36.5569,36.2854,36.5569,606159.0
2022-04-28 10:20:00,37.7,37.71,37.31,37.34,668836.0,36.5472,36.5569,36.1691,36.1982,668836.0
2022-04-28 10:30:00,37.33,37.62,37.32,37.52,560691.0,36.1885,36.4696,36.1788,36.3727,560691.0
2022-04-28 10:40:00,37.51,37.7,37.43,37.68,322100.0,36.363,36.5472,36.2854,36.5278,322100.0
2022-04-28 10:50:00,37.67,37.91,37.59,37.83,487996.0,36.5181,36.7507,36.4405,36.6732,487996.0
2022-04-28 11:00:00,37.83,37.96,37.76,37.89,295349.0,36.6732,36.7992,36.6053,36.7314,295349.0
2022-04-28 11:10:00,37.89,37.99,37.82,37.97,269689.0,36.7314,36.8283,36.6635,36.8089,269689.0
2022-04-28 11:20:00,37.97,38.21,37.91,38.16,393543.0,36.8089,37.0416,36.7507,36.9931,393543.0
2022-04-28 11:30:00,38.16,38.2,37.98,38.02,388154.0,36.9931,37.0319,36.8186,36.8574,388154.0
2022-04-28 11:40:00,38.02,38.08,37.95,37.98,246400.0,36.8574,36.9156,36.7895,36.8186,246400.0
2022-04-28 11:50:00,37.97,38.13,37.96,38.02,243567.0,36.8089,36.964,36.7992,36.8574,243567.0
2022-04-28 12:00:00,38.02,38.19,37.96,38.05,233980.0,36.8574,37.0222,36.7992,36.8865,233980.0
2022-04-28 12:10:00,38.05,38.22,38.04,38.19,191681.0,36.8865,37.0513,36.8768,37.0222,191681.0
2022-04-28 12:20:00,38.19,38.39,38.15,38.38,229166.0,37.0222,37.2161,36.9834,37.2064,229166.0
2022-04-28 12:30:00,38.38,38.54,38.31,38.54,284070.0,37.2064,37.3615,37.1385,37.3615,284070.0
2022-04-28 12:40:00,38.54,38.77,38.47,38.68,371229.0,37.3615,37.5845,37.2936,37.4972,371229.0
2022-04-28 12:50:00,38.69,38.87,38.57,38.86,283579.0,37.5069,37.6814,37.3906,37.6717,283579.0
2022-04-28 13:00:00,38.86,38.91,38.75,38.82,342776.0,37.6717,37.7202,37.5651,37.6329,342776.0
2022-04-28 13:10:00,38.82,38.97,38.77,38.86,382152.0,37.6329,37.7783,37.5845,37.6717,382152.0
2022-04-28 13:20:00,38.86,38.95,38.74,38.92,305496.0,37.6717,37.7589,37.5554,37.7299,305496.0
2022-04-28 13:30:00,38.93,38.94,38.8,38.86,334344.0,37.7396,37.7493,37.6135,37.6717,334344.0
2022-04-28 13:40:00,38.88,39.02,38.8,39.01,278661.0,37.6911,37.8268,37.6135,37.8171,278661.0
2022-04-28 13:50:00,39.01,39.06,38.86,39.05,209063.0,37.8171,37.8656,37.6717,37.8559,209063.0
2022-04-28 14:00:00,39.05,39.09,38.88,38.9,236998.0,37.8559,37.8947,37.6911,37.7105,236998.0
2022-04-28 14:10:00,38.9,38.99,38.87,38.99,230579.0,37.7105,37.7977,37.6814,37.7977,230579.0
2022-04-28 14:20:00,38.98,39.06,38.92,39.02,249580.0,37.788,37.8656,37.7299,37.8268,249580.0
2022-04-28 14:30:00,39.02,39.16,39.01,39.14,232767.0,37.8268,37.9625,37.8171,37.9431,232767.0
2022-04-28 14:40:00,39.14,39.25,39.11,39.25,237756.0,37.9431,38.0498,37.9141,38.0498,237756.0
2022-04-28 14:50:00,39.25,39.3,39.11,39.19,342292.0,38.0498,38.0982,37.9141,37.9916,342292.0
2022-04-28 15:00:00,39.19,39.19,39.08,39.11,341562.0,37.9916,37.9916,37.885,37.9141,341562.0
2022-04-28 15:10:00,39.11,39.12,39.01,39.09,383567.0,37.9141,37.9237,37.8171,37.8947,383567.0
2022-04-28 15:20:00,39.09,39.1,39.03,39.04,393906.0,37.8947,37.9044,37.8365,37.8462,393906.0
2022-04-28 15:30:00,39.05,39.07,38.95,38.98,505939.0,37.8559,37.8753,37.7589,37.788,505939.0
2022-04-28 15:40:00,38.97,39.04,38.86,38.91,840976.0,37.7783,37.8462,37.6717,37.7202,840976.0
2022-04-28 15:50:00,38.91,38.91,38.7,38.75,2483477.0,37.7202,37.7202,37.5166,37.5651,2483477.0
2022-04-29 09:30:00,38.81,39.42,38.8,39.08,869480.0,37.6232,38.2146,37.6135,37.885,869480.0
2022-04-29 09:40:00,39.09,39.2,38.81,38.94,542170.0,37.8947,38.0013,37.6232,37.7493,542170.0
2022-04-29 09:50:00,38.94,39.29,38.76,39.22,569227.0,37.7493,38.0885,37.5748,38.0207,569227.0
2022-04-29 10:00:00,39.23,39.34,38.98,39.12,466859.0,38.0304,38.137,37.788,37.9237,466859.0
2022-04-29 10:10:00,39.12,39.24,38.8,38.84,386277.0,37.9237,38.0401,37.6135,37.6523,386277.0
2022-04-29 10:20:00,38.84,38.91,38.68,38.72,220784.0,37.6523,37.7202,37.4972,37.536,220784.0
2022-04-29 10:30:00,38.71,38.78,38.52,38.61,240437.0,37.5263,37.5941,37.3421,37.4293,240437.0
2022-04-29 10:40:00,38.61,38.66,38.52,38.6,218572.0,37.4293,37.4778,37.3421,37.4196,218572.0
2022-04-29 10:50:00,38.59,38.8,38.53,38.79,231195.0,37.41,37.6135,37.3518,37.6038,231195.0
2022-04-29 11:00:00,38.79,38.86,38.65,38.68,175232.0,37.6038,37.6717,37.4681,37.4972,175232.0
2022-04-29 11:10:00,38.69,38.78,38.61,38.78,210601.0,37.5069,37.5941,37.4293,37.5941,210601.0
2022-04-29 11:20:00,38.78,38.86,38.72,38.77,216075.0,37.5941,37.6717,37.536,37.5845,216075.0
2022-04-29 11:30:00,38.77,38.91,38.74,38.89,268810.0,37.5845,37.7202,37.5554,37.7008,268810.0
2022-04-29 11:40:00,38.89,38.99,38.81,38.84,206672.0,37.7008,37.7977,37.6232,37.6523,206672.0
2022-04-29 11:50:00,38.83,38.88,38.73,38.88,238455.0,37.6426,37.6911,37.5457,37.6911,238455.0
2022-04-29 12:00:00,38.88,38.88,38.63,38.69,297130.0,37.6911,37.6911,37.4487,37.5069,297130.0
2022-04-29 12:10:00,38.69,38.74,38.61,38.66,163161.0,37.5069,37.5554,37.4293,37.4778,163161.0
2022-04-29 12:20:00,38.67,38.68,38.54,38.55,159023.0,37.4875,37.4972,37.3615,37.3712,159023.0
2022-04-29 12:30:00,38.54,38.59,38.52,38.54,110788.0,37.3615,37.41,37.3421,37.3615,110788.0
2022-04-29 12:40:00,38.54,38.55,38.4,38.46,130911.0,37.3615,37.3712,37.2258,37.2839,130911.0
2022-04-29 12:50:00,38.46,38.47,38.37,38.39,138228.0,37.2839,37.2936,37.1967,37.2161,138228.0
2022-04-29 13:00:00,38.39,38.45,38.3,38.31,149407.0,37.2161,37.2742,37.1288,37.1385,149407.0
2022-04-29 13:10:00,38.3,38.34,38.25,38.32,180320.0,37.1288,37.1676,37.0804,37.1482,180320.0
2022-04-29 13:20:00,38.32,38.48,38.3,38.47,217628.0,37.1482,37.3033,37.1288,37.2936,217628.0
2022-04-29 13:30:00,38.47,38.64,38.46,38.59,228786.0,37.2936,37.4584,37.2839,37.41,228786.0
2022-04-29 13:40:00,38.59,38.61,38.42,38.45,164491.0,37.41,37.4293,37.2452,37.2742,164491.0
2022-04-29 13:50:00,38.46,38.48,38.4,38.44,173224.0,37.2839,37.3033,37.2258,37.2645,173224.0
2022-04-29 14:00:00,38.44,38.44,38.32,38.34,165929.0,37.2645,37.2645,37.1482,37.1676,165929.0
2022-04-29 14:10:00,38.33,38.38,38.27,38.32,417062.0,37.1579,37.2064,37.0997,37.1482,417062.0
2022-04-29 14:20:00,38.32,38.33,38.22,38.3,158168.0,37.1482,37.1579,37.0513,37.1288,158168.0
2022-04-29 14:30:00,38.3,38.32,38.2,38.21,219594.0,37.1288,37.1482,37.0319,37.0416,219594.0
2022-04-29 14:40:00,38.2,38.24,38.1,38.11,197357.0,37.0319,37.0707,36.9349,36.9446,197357.0
2022-04-29 14:50:00,38.11,38.17,38.03,38.16,181197.0,36.9446,37.0028,36.8671,36.9931,181197.0
2022-04-29 15:00:00,38.16,38.2,38.06,38.09,253939.0,36.9931,37.0319,36.8962,36.9252,253939.0
2022-04-29 15:10:00,38.09,38.15,38.01,38.14,307551.0,36.9252,36.9834,36.8477,36.9737,307551.0
2022-04-29 15:20:00,38.15,38.16,38.06,38.07,215298.0,36.9834,36.9931,36.8962,36.9059,215298.0
2022-04-29 15:30:00,38.06,38.16,38.03,38.11,473909.0,36.8962,36.9931,36.8671,36.9446,473909.0
2022-04-29 15:40:00,38.1,38.17,37.97,37.98,568960.0,36.9349,37.0028,36.8089,36.8186,568960.0
2022-04-29 15:50:00,37.97,37.99,37.78,37.91,1450351.0,36.8089,36.8283,36.6247,36.7507,1450351.0
2022-05-02 09:30:00,37.67,37.82,37.28,37.76,837403.0,36.5181,36.6635,36.14,36.6053,837403.0
2022-05-02 09:40:00,37.77,38.06,37.51,37.97,561157.0,36.615,36.8962,36.363,36.8089,561157.0
2022-05-02 09:50:00,37.97,38.42,37.91,38.14,315448.0,36.8089,37.2452,36.7507,36.9737,315448.0
2022-05-02 10:00:00,38.13,38.15,37.71,37.71,304814.0,36.964,36.9834,36.5569,36.5569,304814.0
2022-05-02 10:10:00,37.72,37.84,37.66,37.77,320031.0,36.5666,36.6829,36.5084,36.615,320031.0
2022-05-02 10:20:00,37.78,38.04,37.67,37.97,256183.0,36.6247,36.8768,36.5181,36.8089,256183.0
2022-05-02 10:30:00,37.98,38.12,37.97,38.07,247109.0,36.8186,36.9543,36.8089,36.9059,247109.0
2022-05-02 10:40:00,38.07,38.16,37.96,38.07,252734.0,36.9059,36.9931,36.7992,36.9059,252734.0
2022-05-02 10:50:00,38.08,38.08,37.78,37.87,339577.0,36.9156,36.9156,36.6247,36.712,339577.0
2022-05-02 11:00:00,37.88,37.88,37.65,37.82,228942.0,36.7217,36.7217,36.4987,36.6635,228942.0
2022-05-02 11:10:00,37.81,37.95,37.71,37.77,198872.0,36.6538,36.7895,36.5569,36.615,198872.0
2022-05-02 11:20:00,37.77,37.92,37.69,37.77,252031.0,36.615,36.7604,36.5375,36.615,252031.0
2022-05-02 11:30:00,37.78,37.89,37.68,37.71,208629.0,36.6247,36.7314,36.5278,36.5569,208629.0
2022-05-02 11:40:00,37.71,37.89,37.65,37.78,162290.0,36.5569,36.7314,36.4987,36.6247,162290.0
2022-05-02 11:50:00,37.77,37.97,37.76,37.94,242527.0,36.615,36.8089,36.6053,36.7798,242527.0
2022-05-02 12:00:00,37.94,37.98,37.71,37.83,192639.0,36.7798,36.8186,36.5569,36.6732,192639.0
2022-05-02 12:10:00,37.83,37.98,37.81,37.95,306973.0,36.6732,36.8186,36.6538,36.7895,306973.0
2022-05-02 12:20:00,37.95,38.03,37.91,37.98,158547.0,36.7895,36.8671,36.7507,36.8186,158547.0
2022-05-02 12:30:00,37.98,38.05,37.88,37.9,155789.0,36.8186,36.8865,36.7217,36.7411,155789.0
2022-05-02 12:40:00,37.89,37.94,37.79,37.83,134527.0,36.7314,36.7798,36.6344,36.6732,134527.0
2022-05-02 12:50:00,37.82,37.83,37.58,37.61,184125.0,36.6635,36.6732,36.4308,36.4599,184125.0
2022-05-02 13:00:00,37.61,37.71,37.56,37.66,223121.0,36.4599,36.5569,36.4115,36.5084,223121.0
2022-05-02 13:10:00,37.65,37.72,37.6,37.63,138102.0,36.4987,36.5666,36.4502,36.4793,138102.0
2022-05-02 13:20:00,37.62,37.67,37.51,37.56,273765.0,36.4696,36.5181,36.363,36.4115,273765.0
2022-05-02 13:30:00,37.55,37.66,37.48,37.5,197344.0,36.4018,36.5084,36.3339,36.3533,197344.0
2022-05-02 13:40:00,37.51,37.58,37.32,37.34,290282.0,36.363,36.4308,36.1788,36.1982,290282.0
2022-05-02 13:50:00,37.33,37.5,37.32,37.48,201988.0,36.1885,36.3533,36.1788,36.3339,201988.0
2022-05-02 14:00:00,37.48,37.61,37.41,37.47,201729.0,36.3339,36.4599,36.266,36.3242,201729.0
2022-05-02 14:10:00,37.47,37.51,37.25,37.28,250133.0,36.3242,36.363,36.1109,36.14,250133.0
2022-05-02 14:20:00,37.28,37.42,37.25,37.38,243397.0,36.14,36.2757,36.1109,36.237,243397.0
2022-05-02 14:30:00,37.37,37.54,37.34,37.48,268207.0,36.2273,36.3921,36.1982,36.3339,268207.0
2022-05-02 14:40:00,37.48,37.62,37.36,37.61,175688.0,36.3339,36.4696,36.2176,36.4599,175688.0
2022-05-02 14:50:00,37.61,37.67,37.48,37.53,177500.0,36.4599,36.5181,36.3339,36.3824,177500.0
2022-05-02 15:00:00,37.53,37.81,37.52,37.77,327458.0,36.3824,36.6538,36.3727,36.615,327458.0
2022-05-02 15:10:00,37.77,37.99,37.77,37.98,309119.0,36.615,36.8283,36.615,36.8186,309119.0
2022-05-02 15:20:00,37.98,38.17,37.98,38.12,495190.0,36.8186,37.0028,36.8186,36.9543,495190.0
2022-05-02 15:30:00,38.11,38.3,38.11,38.26,503065.0,36.9446,37.1288,36.9446,37.09,503065.0
2022-05-02 15:40:00,38.26,38.33,38.12,38.3,571154.0,37.09,37.1579,36.9543,37.1288,571154.0
2022-05-02 15:50:00,38.31,38.49,38.3,38.44,1214020.0,37.1385,37.313,37.1288,37.2645,1214020.0
2022-05-03 09:30:00,39.32,39.6,38.81,38.99,979137.0,38.1176,38.3891,37.6232,37.7977,979137.0
2022-05-03 09:40:00,39.0,39.17,38.87,38.96,355074.0,37.8074,37.9722,37.6814,37.7686,355074.0
2022-05-03 09:50:00,38.96,39.23,38.92,39.18,373772.0,37.7686,38.0304,37.7299,37.9819,373772.0
2022-05-03 10:00:00,39.18,39.47,39.18,39.22,467987.0,37.9819,38.263,37.9819,38.0207,467987.0
2022-05-03 10:10:00,39.21,39.29,39.09,39.22,221322.0,38.011,38.0885,37.8947,38.0207,221322.0
2022-05-03 10:20:00,39.22,39.46,39.18,39.43,227784.0,38.0207,38.2534,37.9819,38.2243,227784.0
2022-05-03 10:30:00,39.44,39.52,39.28,39.29,287058.0,38.234,38.3115,38.0789,38.0885,287058.0
2022-05-03 10:40:00,39.29,39.31,39.06,39.14,287483.0,38.0885,38.1079,37.8656,37.9431,287483.0
2022-05-03 10:50:00,39.13,39.3,39.07,39.29,303741.0,37.9334,38.0982,37.8753,38.0885,303741.0
2022-05-03 11:00:00,39.29,39.61,39.21,39.57,276681.0,38.0885,38.3988,38.011,38.36,276681.0
2022-05-03 11:10:00,39.57,39.73,39.49,39.72,282053.0,38.36,38.5151,38.2824,38.5054,282053.0
2022-05-03 11:20:00,39.72,39.92,39.71,39.84,389798.0,38.5054,38.6993,38.4957,38.6217,389798.0
2022-05-03 11:30:00,39.84,39.91,39.72,39.76,416708.0,38.6217,38.6896,38.5054,38.5442,416708.0
2022-05-03 11:40:00,39.77,39.93,39.75,39.9,197619.0,38.5539,38.709,38.5345,38.6799,197619.0
2022-05-03 11:50:00,39.9,40.01,39.79,40.0,332363.0,38.6799,38.7865,38.5733,38.7768,332363.0
2022-05-03 12:00:00,40.01,40.07,39.85,39.89,308165.0,38.7865,38.8447,38.6314,38.6702,308165.0
2022-05-03 12:10:00,39.88,40.03,39.87,40.01,166349.0,38.6605,38.8059,38.6508,38.7865,166349.0
2022-05-03 12:20:00,40.0,40.1,39.97,39.98,325783.0,38.7768,38.8738,38.7478,38.7574,325783.0
2022-05-03 12:30:00,39.98,40.04,39.85,39.98,249154.0,38.7574,38.8156,38.6314,38.7574,249154.0
2022-05-03 12:40:00,39.97,40.09,39.93,39.96,292633.0,38.7478,38.8641,38.709,38.7381,292633.0
2022-05-03 12:50:00,39.95,40.04,39.92,40.02,113052.0,38.7284,38.8156,38.6993,38.7962,113052.0
2022-05-03 13:00:00,40.02,40.13,40.01,40.09,188766.0,38.7962,38.9029,38.7865,38.8641,188766.0
2022-05-03 13:10:00,40.09,40.23,40.05,40.17,223007.0,38.8641,38.9998,38.8253,38.9416,223007.0
2022-05-03 13:20:00,40.18,40.22,40.03,40.05,239607.0,38.9513,38.9901,38.8059,38.8253,239607.0
2022-05-03 13:30:00,40.06,40.2,40.06,40.18,205203.0,38.835,38.9707,38.835,38.9513,205203.0
2022-05-03 13:40:00,40.18,40.27,40.13,40.27,265057.0,38.9513,39.0386,38.9029,39.0386,265057.0
2022-05-03 13:50:00,40.27,40.27,40.15,40.25,222840.0,39.0386,39.0386,38.9223,39.0192,222840.0
2022-05-03 14:00:00,40.24,40.26,40.05,40.08,243817.0,39.0095,39.0289,38.8253,38.8544,243817.0
2022-05-03 14:10:00,40.08,40.1,39.81,39.83,284621.0,38.8544,38.8738,38.5926,38.612,284621.0
2022-05-03 14:20:00,39.84,39.94,39.76,39.88,303950.0,38.6217,38.7187,38.5442,38.6605,303950.0
2022-05-03 14:30:00,39.89,40.05,39.85,39.92,249111.0,38.6702,38.8253,38.6314,38.6993,249111.0
2022-05-03 14:40:00,39.92,39.99,39.76,39.98,259564.0,38.6993,38.7671,38.5442,38.7574,259564.0
2022-05-03 14:50:00,39.97,40.15,39.95,40.15,250092.0,38.7478,38.9223,38.7284,38.9223,250092.0
2022-05-03 15:00:00,40.15,40.19,40.09,40.14,230733.0,38.9223,38.961,38.8641,38.9126,230733.0
2022-05-03 15:10:00,40.14,40.17,40.02,40.05,222712.0,38.9126,38.9416,38.7962,38.8253,222712.0
2022-05-03 15:20:00,40.06,40.13,39.97,40.02,362350.0,38.835,38.9029,38.7478,38.7962,362350.0
2022-05-03 15:30:00,40.03,40.06,39.92,39.98,611787.0,38.8059,38.835,38.6993,38.7574,611787.0
2022-05-03 15:40:00,39.98,40.01,39.86,39.95,704924.0,38.7574,38.7865,38.6411,38.7284,704924.0
2022-05-03 15:50:00,39.94,40.07,39.86,39.93,1152715.0,38.7187,38.8447,38.6411,38.709,1152715.0
2022-05-04 09:30:00,39.6,39.86,39.34,39.66,533534.0,38.3891,38.6411,38.137,38.4472,533534.0
2022-05-04 09:40:00,39.65,39.95,39.64,39.91,343348.0,38.4375,38.7284,38.4278,38.6896,343348.0
2022-05-04 09:50:00,39.91,39.92,39.62,39.63,238189.0,38.6896,38.6993,38.4085,38.4182,238189.0
2022-05-04 10:00:00,39.63,39.74,39.51,39.57,265221.0,38.4182,38.5248,38.3018,38.36,265221.0
2022-05-04 10:10:00,39.57,39.71,39.55,39.64,211781.0,38.36,38.4957,38.3406,38.4278,211781.0
2022-05-04 10:20:00,39.64,39.77,39.6,39.72,181559.0,38.4278,38.5539,38.3891,38.5054,181559.0
2022-05-04 10:30:00,39.72,39.73,39.6,39.66,131842.0,38.5054,38.5151,38.3891,38.4472,131842.0
2022-05-04 10:40:00,39.66,39.76,39.6,39.7,291033.0,38.4472,38.5442,38.3891,38.486,291033.0
2022-05-04 10:50:00,39.7,39.73,39.59,39.66,163406.0,38.486,38.5151,38.3794,38.4472,163406.0
2022-05-04 11:00:00,39.66,39.68,39.56,39.64,199296.0,38.4472,38.4666,38.3503,38.4278,199296.0
2022-05-04 11:10:00,39.64,39.65,39.5,39.55,144429.0,38.4278,38.4375,38.2921,38.3406,144429.0
2022-05-04 11:20:00,39.55,39.55,39.38,39.41,231803.0,38.3406,38.3406,38.1758,38.2049,231803.0
2022-05-04 11:30:00,39.4,39.4,39.3,39.4,195100.0,38.1952,38.1952,38.0982,38.1952,195100.0
2022-05-04 11:40:00,39.4,39.49,39.36,39.47,181223.0,38.1952,38.2824,38.1564,38.263,181223.0
2022-05-04 11:50:00,39.47,39.47,39.36,39.41,141307.0,38.263,38.263,38.1564,38.2049,141307.0
2022-05-04 12:00:00,39.42,39.51,39.37,39.48,189741.0,38.2146,38.3018,38.1661,38.2727,189741.0
2022-05-04 12:10:00,39.49,39.56,39.47,39.54,221807.0,38.2824,38.3503,38.263,38.3309,221807.0
2022-05-04 12:20:00,39.54,39.67,39.53,39.65,192356.0,38.3309,38.4569,38.3212,38.4375,192356.0
2022-05-04 12:30:00,39.66,39.69,39.6,39.64,114797.0,38.4472,38.4763,38.3891,38.4278,114797.0
2022-05-04 12:40:00,39.65,39.65,39.54,39.56,155627.0,38.4375,38.4375,38.3309,38.3503,155627.0
2022-05-04 12:50:00,39.57,39.61,39.51,39.57,137372.0,38.36,38.3988,38.3018,38.36,137372.0
2022-05-04 13:00:00,39.57,39.64,39.51,39.53,158899.0,38.36,38.4278,38.3018,38.3212,158899.0
2022-05-04 13:10:00,39.53,39.54,39.47,39.48,209042.0,38.3212,38.3309,38.263,38.2727,209042.0
2022-05-04 13:20:00,39.48,39.49,39.37,39.4,282809.0,38.2727,38.2824,38.1661,38.1952,282809.0
2022-05-04 13:30:00,39.41,39.51,39.37,39.51,509644.0,38.2049,38.3018,38.1661,38.3018,509644.0
2022-05-04 13:40:00,39.5,39.62,39.47,39.59,123354.0,38.2921,38.4085,38.263,38.3794,123354.0
2022-05-04 13:50:00,39.59,39.73,39.56,39.7,287465.0,38.3794,38.5151,38.3503,38.486,287465.0
2022-05-04 14:00:00,39.71,39.96,39.48,39.61,288135.0,38.4957,38.7381,38.2727,38.3988,288135.0
2022-05-04 14:10:00,39.61,39.79,39.52,39.65,204328.0,38.3988,38.5733,38.3115,38.4375,204328.0
2022-05-04 14:20:00,39.63,39.9,39.5,39.84,314468.0,38.4182,38.6799,38.2921,38.6217,314468.0
2022-05-04 14:30:00,39.84,39.86,39.41,39.66,701691.0,38.6217,38.6411,38.2049,38.4472,701691.0
2022-05-04 14:40:00,39.66,40.47,39.6,40.24,808656.0,38.4472,39.2325,38.3891,39.0095,808656.0
2022-05-04 14:50:00,40.23,40.61,40.18,40.53,522490.0,38.9998,39.3682,38.9513,39.2906,522490.0
2022-05-04 15:00:00,40.55,40.63,40.47,40.61,275021.0,39.31,39.3876,39.2325,39.3682,275021.0
2022-05-04 15:10:00,40.62,40.91,40.61,40.72,329870.0,39.3779,39.659,39.3682,39.4748,329870.0
2022-05-04 15:20:00,40.72,40.9,40.71,40.85,310875.0,39.4748,39.6493,39.4651,39.6008,310875.0
2022-05-04 15:30:00,40.86,41.06,40.85,40.98,366018.0,39.6105,39.8044,39.6008,39.7269,366018.0
2022-05-04 15:40:00,40.98,41.19,40.91,41.19,625030.0,39.7269,39.9304,39.659,39.9304,625030.0
2022-05-04 15:50:00,41.19,41.24,41.06,41.16,1660076.0,39.9304,39.9789,39.8044,39.9014,1660076.0
2022-05-05 09:30:00,40.32,40.55,40.22,40.48,467667.0,39.0871,39.31,38.9901,39.2422,467667.0
2022-05-05 09:40:00,40.48,40.75,40.33,40.53,369005.0,39.2422,39.5039,39.0967,39.2906,369005.0
2022-05-05 09:50:00,40.52,40.55,40.42,40.54,214914.0,39.2809,39.31,39.184,39.3003,214914.0
2022-05-05 10:00:00,40.54,40.55,40.28,40.35,301594.0,39.3003,39.31,39.0483,39.1161,301594.0
2022-05-05 10:10:00,40.34,40.59,40.23,40.55,278715.0,39.1064,39.3488,38.9998,39.31,278715.0
2022-05-05 10:20:00,40.54,40.56,40.3,40.33,296385.0,39.3003,39.3197,39.0677,39.0967,296385.0
2022-05-05 10:30:00,40.32,40.36,40.13,40.16,330197.0,39.0871,39.1258,38.9029,38.9319,330197.0
2022-05-05 10:40:00,40.16,40.46,40.08,40.08,321328.0,38.9319,39.2228,38.8544,38.8544,321328.0
2022-05-05 10:50:00,40.08,40.22,40.04,40.15,210446.0,38.8544,38.9901,38.8156,38.9223,210446.0
2022-05-05 11:00:00,40.16,40.2,39.8,39.88,296400.0,38.9319,38.9707,38.583,38.6605,296400.0
2022-05-05 11:10:00,39.88,39.98,39.78,39.88,247198.0,38.6605,38.7574,38.5636,38.6605,247198.0
2022-05-05 11:20:00,39.88,39.89,39.71,39.73,321231.0,38.6605,38.6702,38.4957,38.5151,321231.0
2022-05-05 11:30:00,39.73,39.96,39.64,39.85,399316.0,38.5151,38.7381,38.4278,38.6314,399316.0
2022-05-05 11:40:00,39.86,39.92,39.74,39.81,163298.0,38.6411,38.6993,38.5248,38.5926,163298.0
2022-05-05 11:50:00,39.82,39.83,39.41,39.51,289284.0,38.6023,38.612,38.2049,38.3018,289284.0
2022-05-05 12:00:00,39.49,39.57,39.35,39.53,314643.0,38.2824,38.36,38.1467,38.3212,314643.0
2022-05-05 12:10:00,39.52,39.68,39.48,39.62,148877.0,38.3115,38.4666,38.2727,38.4085,148877.0
2022-05-05 12:20:00,39.61,39.67,39.44,39.54,225800.0,38.3988,38.4569,38.234,38.3309,225800.0
2022-05-05 12:30:00,39.52,39.66,39.5,39.59,145468.0,38.3115,38.4472,38.2921,38.3794,145468.0
2022-05-05 12:40:00,39.59,39.6,39.46,39.5,146051.0,38.3794,38.3891,38.2534,38.2921,146051.0
2022-05-05 12:50:00,39.5,39.79,39.49,39.79,228499.0,38.2921,38.5733,38.2824,38.5733,228499.0
2022-05-05 13:00:00,39.79,40.17,39.78,40.14,294726.0,38.5733,38.9416,38.5636,38.9126,294726.0
2022-05-05 13:10:00,40.14,40.15,39.94,40.07,207502.0,38.9126,38.9223,38.7187,38.8447,207502.0
2022-05-05 13:20:00,40.06,40.11,39.9,39.93,135975.0,38.835,38.8835,38.6799,38.709,135975.0
2022-05-05 13:30:00,39.93,40.1,39.8,39.97,221994.0,38.709,38.8738,38.583,38.7478,221994.0
2022-05-05 13:40:00,39.97,40.19,39.96,39.96,169311.0,38.7478,38.961,38.7381,38.7381,169311.0
2022-05-05 13:50:00,39.95,39.96,39.79,39.85,119200.0,38.7284,38.7381,38.5733,38.6314,119200.0
2022-05-05 14:00:00,39.84,39.88,39.74,39.79,118616.0,38.6217,38.6605,38.5248,38.5733,118616.0
2022-05-05 14:10:00,39.79,39.96,39.67,39.96,239382.0,38.5733,38.7381,38.4569,38.7381,239382.0
2022-05-05 14:20:00,39.96,39.98,39.53,39.54,200117.0,38.7381,38.7574,38.3212,38.3309,200117.0
2022-05-05 14:30:00,39.54,39.7,39.52,39.69,164389.0,38.3309,38.486,38.3115,38.4763,164389.0
2022-05-05 14:40:00,39.68,39.8,39.64,39.72,171083.0,38.4666,38.583,38.4278,38.5054,171083.0
2022-05-05 14:50:00,39.73,39.86,39.62,39.66,212292.0,38.5151,38.6411,38.4085,38.4472,212292.0
2022-05-05 15:00:00,39.66,39.7,39.54,39.6,172184.0,38.4472,38.486,38.3309,38.3891,172184.0
2022-05-05 15:10:00,39.61,39.7,39.48,39.55,310631.0,38.3988,38.486,38.2727,38.3406,310631.0
2022-05-05 15:20:00,39.55,39.65,39.46,39.46,457861.0,38.3406,38.4375,38.2534,38.2534,457861.0
2022-05-05 15:30:00,39.47,39.73,39.38,39.69,533012.0,38.263,38.5151,38.1758,38.4763,533012.0
2022-05-05 15:40:00,39.7,39.76,39.57,39.61,595753.0,38.486,38.5442,38.36,38.3988,595753.0
2022-05-05 15:50:00,39.61,39.98,39.61,39.94,1143047.0,38.3988,38.7574,38.3988,38.7187,1143047.0
2022-05-06 09:30:00,39.79,40.12,39.44,39.55,430986.0,38.5733,38.8932,38.234,38.3406,430986.0
2022-05-06 09:40:00,39.53,39.6,39.11,39.22,434019.0,38.3212,38.3891,37.9141,38.0207,434019.0
2022-05-06 09:50:00,39.22,39.25,38.8,38.92,319651.0,38.0207,38.0498,37.6135,37.7299,319651.0
2022-05-06 10:00:00,38.91,39.26,38.88,39.06,281956.0,37.7202,38.0595,37.6911,37.8656,281956.0
2022-05-06 10:10:00,39.06,39.32,38.93,39.15,292392.0,37.8656,38.1176,37.7396,37.9528,292392.0
2022-05-06 10:20:00,39.15,39.49,39.11,39.25,264918.0,37.9528,38.2824,37.9141,38.0498,264918.0
2022-05-06 10:30:00,39.26,39.42,39.12,39.32,204186.0,38.0595,38.2146,37.9237,38.1176,204186.0
2022-05-06 10:40:00,39.3,39.72,39.28,39.69,251770.0,38.0982,38.5054,38.0789,38.4763,251770.0
2022-05-06 10:50:00,39.7,39.83,39.58,39.73,280687.0,38.486,38.612,38.3697,38.5151,280687.0
2022-05-06 11:00:00,39.73,39.85,39.64,39.83,369485.0,38.5151,38.6314,38.4278,38.612,369485.0
2022-05-06 11:10:00,39.83,39.86,39.65,39.81,397750.0,38.612,38.6411,38.4375,38.5926,397750.0
2022-05-06 11:20:00,39.8,39.92,39.72,39.77,149855.0,38.583,38.6993,38.5054,38.5539,149855.0
2022-05-06 11:30:00,39.8,39.82,39.59,39.59,538046.0,38.583,38.6023,38.3794,38.3794,538046.0
2022-05-06 11:40:00,39.59,39.73,39.59,39.69,154615.0,38.3794,38.5151,38.3794,38.4763,154615.0
2022-05-06 11:50:00,39.68,39.81,39.59,39.65,227088.0,38.4666,38.5926,38.3794,38.4375,227088.0
2022-05-06 12:00:00,39.64,39.95,39.62,39.82,251576.0,38.4278,38.7284,38.4085,38.6023,251576.0
2022-05-06 12:10:00,39.83,39.84,39.45,39.49,303266.0,38.612,38.6217,38.2437,38.2824,303266.0
2022-05-06 12:20:00,39.5,39.84,39.48,39.78,195001.0,38.2921,38.6217,38.2727,38.5636,195001.0
2022-05-06 12:30:00,39.8,39.84,39.64,39.74,155744.0,38.583,38.6217,38.4278,38.5248,155744.0
2022-05-06 12:40:00,39.77,39.82,39.7,39.75,134983.0,38.5539,38.6023,38.486,38.5345,134983.0
2022-05-06 12:50:00,39.76,40.01,39.69,39.99,224382.0,38.5442,38.7865,38.4763,38.7671,224382.0
2022-05-06 13:00:00,40.0,40.02,39.81,39.87,156020.0,38.7768,38.7962,38.5926,38.6508,156020.0
2022-05-06 13:10:00,39.86,39.97,39.65,39.65,194157.0,38.6411,38.7478,38.4375,38.4375,194157.0
2022-05-06 13:20:00,39.65,39.8,39.6,39.73,162987.0,38.4375,38.583,38.3891,38.5151,162987.0
2022-05-06 13:30:00,39.74,39.83,39.59,39.63,185780.0,38.5248,38.612,38.3794,38.4182,185780.0
2022-05-06 13:40:00,39.63,39.8,39.59,39.7,255558.0,38.4182,38.583,38.3794,38.486,255558.0
2022-05-06 13:50:00,39.7,39.75,39.54,39.56,167537.0,38.486,38.5345,38.3309,38.3503,167537.0
2022-05-06 14:00:00,39.55,39.59,39.27,39.27,232740.0,38.3406,38.3794,38.0692,38.0692,232740.0
2022-05-06 14:10:00,39.27,39.47,39.27,39.37,232453.0,38.0692,38.263,38.0692,38.1661,232453.0
2022-05-06 14:20:00,39.36,39.41,39.25,39.27,192404.0,38.1564,38.2049,38.0498,38.0692,192404.0
2022-05-06 14:30:00,39.28,39.34,39.18,39.28,218694.0,38.0789,38.137,37.9819,38.0789,218694.0
2022-05-06 14:40:00,39.27,39.34,39.21,39.32,254521.0,38.0692,38.137,38.011,38.1176,254521.0
2022-05-06 14:50:00,39.32,39.57,39.31,39.39,367237.0,38.1176,38.36,38.1079,38.1855,367237.0
2022-05-06 15:00:00,39.39,39.42,39.25,39.3,275796.0,38.1855,38.2146,38.0498,38.0982,275796.0
2022-05-06 15:10:00,39.31,39.41,39.27,39.39,208942.0,38.1079,38.2049,38.0692,38.1855,208942.0
2022-05-06 15:20:00,39.4,39.4,39.25,39.38,204033.0,38.1952,38.1952,38.0498,38.1758,204033.0
2022-05-06 15:30:00,39.37,39.61,39.34,39.59,436599.0,38.1661,38.3988,38.137,38.3794,436599.0
2022-05-06 15:40:00,39.59,39.67,39.49,39.63,496654.0,38.3794,38.4569,38.2824,38.4182,496654.0
2022-05-06 15:50:00,39.64,39.74,39.56,39.6,918103.0,38.4278,38.5248,38.3503,38.3891,918103.0
2022-05-09 09:30:00,38.98,39.61,38.93,39.44,586358.0,37.788,38.3988,37.7396,38.234,586358.0
2022-05-09 09:40:00,39.44,39.73,39.33,39.55,409891.0,38.234,38.5151,38.1273,38.3406,409891.0
2022-05-09 09:50:00,39.55,40.19,39.43,40.1,724364.0,38.3406,38.961,38.2243,38.8738,724364.0
2022-05-09 10:00:00,40.12,40.22,39.7,39.72,482309.0,38.8932,38.9901,38.486,38.5054,482309.0
2022-05-09 10:10:00,39.71,39.84,39.57,39.6,347993.0,38.4957,38.6217,38.36,38.3891,347993.0
2022-05-09 10:20:00,39.61,39.61,39.21,39.22,297784.0,38.3988,38.3988,38.011,38.0207,297784.0
2022-05-09 10:30:00,39.21,39.24,38.96,38.99,470357.0,38.011,38.0401,37.7686,37.7977,470357.0
2022-05-09 10:40:00,38.98,39.02,38.89,38.97,675269.0,37.788,37.8268,37.7008,37.7783,675269.0
2022-05-09 10:50:00,38.96,38.99,38.64,38.71,468345.0,37.7686,37.7977,37.4584,37.5263,468345.0
2022-05-09 11:00:00,38.7,38.81,38.56,38.59,457363.0,37.5166,37.6232,37.3809,37.41,457363.0
2022-05-09 11:10:00,38.59,38.65,38.47,38.51,279824.0,37.41,37.4681,37.2936,37.3324,279824.0
2022-05-09 11:20:00,38.5,38.5,38.25,38.32,440852.0,37.3227,37.3227,37.0804,37.1482,440852.0
2022-05-09 11:30:00,38.31,38.41,38.14,38.37,387152.0,37.1385,37.2355,36.9737,37.1967,387152.0
2022-05-09 11:40:00,38.37,38.62,38.3,38.53,261883.0,37.1967,37.439,37.1288,37.3518,261883.0
2022-05-09 11:50:00,38.53,38.7,38.47,38.67,317732.0,37.3518,37.5166,37.2936,37.4875,317732.0
2022-05-09 12:00:00,38.66,38.79,38.46,38.68,304659.0,37.4778,37.6038,37.2839,37.4972,304659.0
2022-05-09 12:10:00,38.67,38.95,38.67,38.93,295729.0,37.4875,37.7589,37.4875,37.7396,295729.0
2022-05-09 12:20:00,38.92,38.97,38.75,38.85,208979.0,37.7299,37.7783,37.5651,37.662,208979.0
2022-05-09 12:30:00,38.83,38.93,38.72,38.73,175003.0,37.6426,37.7396,37.536,37.5457,175003.0
2022-05-09 12:40:00,38.73,38.77,38.55,38.6,226440.0,37.5457,37.5845,37.3712,37.4196,226440.0
2022-05-09 12:50:00,38.6,38.61,38.4,38.41,196284.0,37.4196,37.4293,37.2258,37.2355,196284.0
2022-05-09 13:00:00,38.41,38.42,38.32,38.39,206674.0,37.2355,37.2452,37.1482,37.2161,206674.0
2022-05-09 13:10:00,38.38,38.38,38.25,38.35,168072.0,37.2064,37.2064,37.0804,37.1773,168072.0
2022-05-09 13:20:00,38.34,38.5,38.25,38.48,208940.0,37.1676,37.3227,37.0804,37.3033,208940.0
2022-05-09 13:30:00,38.48,38.54,38.28,38.34,262401.0,37.3033,37.3615,37.1094,37.1676,262401.0
2022-05-09 13:40:00,38.34,38.52,38.33,38.34,251249.0,37.1676,37.3421,37.1579,37.1676,251249.0
2022-05-09 13:50:00,38.34,38.39,38.19,38.36,170622.0,37.1676,37.2161,37.0222,37.187,170622.0
2022-05-09 14:00:00,38.35,38.47,38.3,38.34,199944.0,37.1773,37.2936,37.1288,37.1676,199944.0
2022-05-09 14:10:00,38.34,38.5,38.31,38.48,173474.0,37.1676,37.3227,37.1385,37.3033,173474.0
2022-05-09 14:20:00,38.48,38.49,38.28,38.32,206128.0,37.3033,37.313,37.1094,37.1482,206128.0
2022-05-09 14:30:00,38.33,38.35,38.2,38.27,357464.0,37.1579,37.1773,37.0319,37.0997,357464.0
2022-05-09 14:40:00,38.26,38.5,38.25,38.37,255344.0,37.09,37.3227,37.0804,37.1967,255344.0
2022-05-09 14:50:00,38.37,38.6,38.29,38.53,262849.0,37.1967,37.4196,37.1191,37.3518,262849.0
2022-05-09 15:00:00,38.54,38.68,38.47,38.55,336824.0,37.3615,37.4972,37.2936,37.3712,336824.0
2022-05-09 15:10:00,38.54,38.71,38.53,38.59,277085.0,37.3615,37.5263,37.3518,37.41,277085.0
2022-05-09 15:20:00,38.59,38.59,38.4,38.44,250976.0,37.41,37.41,37.2258,37.2645,250976.0
2022-05-09 15:30:00,38.45,38.45,38.35,38.4,397616.0,37.2742,37.2742,37.1773,37.2258,397616.0
2022-05-09 15:40:00,38.39,38.39,38.16,38.18,591324.0,37.2161,37.2161,36.9931,37.0125,591324.0
2022-05-09 15:50:00,38.18,38.26,38.07,38.25,1257128.0,37.0125,37.09,36.9059,37.0804,1257128.0
2022-05-10 09:30:00,39.39,39.49,38.81,38.95,1053714.0,38.1855,38.2824,37.6232,37.7589,1053714.0
2022-05-10 09:40:00,38.98,39.14,38.74,38.94,488316.0,37.788,37.9431,37.5554,37.7493,488316.0
2022-05-10 09:50:00,38.94,39.14,38.89,39.1,344745.0,37.7493,37.9431,37.7008,37.9044,344745.0
2022-05-10 10:00:00,39.1,39.18,38.79,38.9,532864.0,37.9044,37.9819,37.6038,37.7105,532864.0
2022-05-10 10:10:00,38.9,39.13,38.87,39.09,434944.0,37.7105,37.9334,37.6814,37.8947,434944.0
2022-05-10 10:20:00,39.09,39.21,38.81,38.99,335171.0,37.8947,38.011,37.6232,37.7977,335171.0
2022-05-10 10:30:00,38.99,39.04,38.62,38.64,373378.0,37.7977,37.8462,37.439,37.4584,373378.0
2022-05-10 10:40:00,38.64,38.68,38.32,38.37,379593.0,37.4584,37.4972,37.1482,37.1967,379593.0
2022-05-10 10:50:00,38.37,38.42,38.25,38.29,344921.0,37.1967,37.2452,37.0804,37.1191,344921.0
2022-05-10 11:00:00,38.29,38.35,38.07,38.13,298967.0,37.1191,37.1773,36.9059,36.964,298967.0
2022-05-10 11:10:00,38.13,38.18,38.03,38.18,407495.0,36.964,37.0125,36.8671,37.0125,407495.0
2022-05-10 11:20:00,38.18,38.2,37.84,37.98,386735.0,37.0125,37.0319,36.6829,36.8186,386735.0
2022-05-10 11:30:00,37.98,38.12,37.83,38.12,317439.0,36.8186,36.9543,36.6732,36.9543,317439.0
2022-05-10 11:40:00,38.12,38.13,37.82,37.83,307892.0,36.9543,36.964,36.6635,36.6732,307892.0
2022-05-10 11:50:00,37.82,37.93,37.65,37.87,309774.0,36.6635,36.7701,36.4987,36.712,309774.0
2022-05-10 12:00:00,37.88,37.99,37.7,37.71,330670.0,36.7217,36.8283,36.5472,36.5569,330670.0
2022-05-10 12:10:00,37.71,37.88,37.63,37.7,264087.0,36.5569,36.7217,36.4793,36.5472,264087.0
2022-05-10 12:20:00,37.7,37.75,37.64,37.69,318696.0,36.5472,36.5956,36.489,36.5375,318696.0
2022-05-10 12:30:00,37.68,37.81,37.52,37.63,1306465.0,36.5278,36.6538,36.3727,36.4793,1306465.0
2022-05-10 12:40:00,37.63,37.92,37.57,37.81,624942.0,36.4793,36.7604,36.4211,36.6538,624942.0
2022-05-10 12:50:00,37.81,37.82,37.66,37.71,325576.0,36.6538,36.6635,36.5084,36.5569,325576.0
2022-05-10 13:00:00,37.72,37.98,37.64,37.95,286087.0,36.5666,36.8186,36.489,36.7895,286087.0
2022-05-10 13:10:00,37.96,37.97,37.76,37.83,298229.0,36.7992,36.8089,36.6053,36.6732,298229.0
2022-05-10 13:20:00,37.84,38.14,37.78,38.12,449373.0,36.6829,36.9737,36.6247,36.9543,449373.0
2022-05-10 13:30:00,38.13,38.55,38.13,38.55,486828.0,36.964,37.3712,36.964,37.3712,486828.0
2022-05-10 13:40:00,38.56,38.74,38.52,38.7,444692.0,37.3809,37.5554,37.3421,37.5166,444692.0
2022-05-10 13:50:00,38.7,39.02,38.64,39.0,450804.0,37.5166,37.8268,37.4584,37.8074,450804.0
2022-05-10 14:00:00,39.02,39.02,38.79,38.84,353894.0,37.8268,37.8268,37.6038,37.6523,353894.0
2022-05-10 14:10:00,38.83,39.01,38.69,38.86,377643.0,37.6426,37.8171,37.5069,37.6717,377643.0
2022-05-10 14:20:00,38.86,38.96,38.72,38.84,295820.0,37.6717,37.7686,37.536,37.6523,295820.0
2022-05-10 14:30:00,38.85,38.89,38.72,38.73,315245.0,37.662,37.7008,37.536,37.5457,315245.0
2022-05-10 14:40:00,38.72,38.85,38.56,38.68,413424.0,37.536,37.662,37.3809,37.4972,413424.0
2022-05-10 14:50:00,38.68,38.78,38.57,38.78,250656.0,37.4972,37.5941,37.3906,37.5941,250656.0
2022-05-10 15:00:00,38.79,39.0,38.72,38.91,348318.0,37.6038,37.8074,37.536,37.7202,348318.0
2022-05-10 15:10:00,38.91,38.96,38.76,38.87,339363.0,37.7202,37.7686,37.5748,37.6814,339363.0
2022-05-10 15:20:00,38.87,38.89,38.58,38.65,312564.0,37.6814,37.7008,37.4003,37.4681,312564.0
2022-05-10 15:30:00,38.64,38.65,38.49,38.55,383445.0,37.4584,37.4681,37.313,37.3712,383445.0
2022-05-10 15:40:00,38.55,38.65,38.46,38.59,502395.0,37.3712,37.4681,37.2839,37.41,502395.0
2022-05-10 15:50:00,38.59,38.72,38.51,38.68,866609.0,37.41,37.536,37.3324,37.4972,866609.0
2022-05-11 09:30:00,38.78,39.16,38.44,38.49,513332.0,37.5941,37.9625,37.2645,37.313,513332.0
2022-05-11 09:40:00,38.48,39.04,38.44,38.99,530050.0,37.3033,37.8462,37.2645,37.7977,530050.0
2022-05-11 09:50:00,38.98,39.07,38.75,38.97,307892.0,37.788,37.8753,37.5651,37.7783,307892.0
2022-05-11 10:00:00,38.96,39.12,38.77,38.88,316184.0,37.7686,37.9237,37.5845,37.6911,316184.0
2022-05-11 10:10:00,38.88,39.29,38.82,39.17,419748.0,37.6911,38.0885,37.6329,37.9722,419748.0
2022-05-11 10:20:00,39.18,39.44,39.05,39.24,392826.0,37.9819,38.234,37.8559,38.0401,392826.0
2022-05-11 10:30:00,39.23,39.29,38.98,39.21,276372.0,38.0304,38.0885,37.788,38.011,276372.0
2022-05-11 10:40:00,39.21,39.37,39.06,39.1,357762.0,38.011,38.1661,37.8656,37.9044,357762.0
2022-05-11 10:50:00,39.09,39.09,38.82,38.89,383523.0,37.8947,37.8947,37.6329,37.7008,383523.0
2022-05-11 11:00:00,38.9,38.97,38.79,38.84,252201.0,37.7105,37.7783,37.6038,37.6523,252201.0
2022-05-11 11:10:00,38.84,38.96,38.69,38.74,299705.0,37.6523,37.7686,37.5069,37.5554,299705.0
2022-05-11 11:20:00,38.73,38.98,38.73,38.96,298856.0,37.5457,37.788,37.5457,37.7686,298856.0
2022-05-11 11:30:00,38.96,39.22,38.91,39.1,305236.0,37.7686,38.0207,37.7202,37.9044,305236.0
2022-05-11 11:40:00,39.09,39.19,39.01,39.05,221348.0,37.8947,37.9916,37.8171,37.8559,221348.0
2022-05-11 11:50:00,39.05,39.06,38.82,38.92,189173.0,37.8559,37.8656,37.6329,37.7299,189173.0
2022-05-11 12:00:00,38.92,38.93,38.76,38.77,168918.0,37.7299,37.7396,37.5748,37.5845,168918.0
2022-05-11 12:10:00,38.77,38.84,38.68,38.71,172356.0,37.5845,37.6523,37.4972,37.5263,172356.0
2022-05-11 12:20:00,38.7,38.89,38.55,38.58,316948.0,37.5166,37.7008,37.3712,37.4003,316948.0
2022-05-11 12:30:00,38.58,38.58,38.3,38.31,512650.0,37.4003,37.4003,37.1288,37.1385,512650.0
2022-05-11 12:40:00,38.31,38.44,38.19,38.31,481590.0,37.1385,37.2645,37.0222,37.1385,481590.0
2022-05-11 12:50:00,38.31,38.31,38.0,38.05,351512.0,37.1385,37.1385,36.838,36.8865,351512.0
2022-05-11 13:00:00,38.04,38.09,37.92,37.93,397083.0,36.8768,36.9252,36.7604,36.7701,397083.0
2022-05-11 13:10:00,37.93,37.96,37.83,37.88,276259.0,36.7701,36.7992,36.6732,36.7217,276259.0
2022-05-11 13:20:00,37.88,37.93,37.72,37.77,253020.0,36.7217,36.7701,36.5666,36.615,253020.0
2022-05-11 13:30:00,37.75,37.85,37.54,37.56,345806.0,36.5956,36.6926,36.3921,36.4115,345806.0
2022-05-11 13:40:00,37.55,37.65,37.52,37.65,230928.0,36.4018,36.4987,36.3727,36.4987,230928.0
2022-05-11 13:50:00,37.65,37.69,37.44,37.47,304043.0,36.4987,36.5375,36.2951,36.3242,304043.0
2022-05-11 14:00:00,37.47,37.75,37.47,37.64,310074.0,36.3242,36.5956,36.3242,36.489,310074.0
2022-05-11 14:10:00,37.63,37.78,37.6,37.75,176311.0,36.4793,36.6247,36.4502,36.5956,176311.0
2022-05-11 14:20:00,37.75,37.95,37.62,37.78,304978.0,36.5956,36.7895,36.4696,36.6247,304978.0
2022-05-11 14:30:00,37.78,37.86,37.7,37.82,344194.0,36.6247,36.7023,36.5472,36.6635,344194.0
2022-05-11 14:40:00,37.81,37.92,37.7,37.73,345390.0,36.6538,36.7604,36.5472,36.5763,345390.0
2022-05-11 14:50:00,37.73,37.76,37.6,37.65,216656.0,36.5763,36.6053,36.4502,36.4987,216656.0
2022-05-11 15:00:00,37.64,37.67,37.5,37.62,361811.0,36.489,36.5181,36.3533,36.4696,361811.0
2022-05-11 15:10:00,37.6,37.64,37.44,37.59,314740.0,36.4502,36.489,36.2951,36.4405,314740.0
2022-05-11 15:20:00,37.6,37.62,37.41,37.45,428739.0,36.4502,36.4696,36.266,36.3048,428739.0
2022-05-11 15:30:00,37.47,37.56,37.3,37.32,382602.0,36.3242,36.4115,36.1594,36.1788,382602.0
2022-05-11 15:40:00,37.32,37.34,37.17,37.2,677888.0,36.1788,36.1982,36.0334,36.0625,677888.0
2022-05-11 15:50:00,37.2,37.28,37.17,37.27,1094882.0,36.0625,36.14,36.0334,36.1303,1094882.0
2022-05-12 09:30:00,35.46,35.68,34.8,34.84,2489116.0,34.3757,34.5889,33.7358,33.7746,2489116.0
2022-05-12 09:40:00,34.84,35.35,34.58,35.18,1716759.0,33.7746,34.269,33.5226,34.1042,1716759.0
2022-05-12 09:50:00,35.18,35.25,34.78,34.9,1327214.0,34.1042,34.1721,33.7165,33.8328,1327214.0
2022-05-12 10:00:00,34.89,35.71,34.74,35.68,1338610.0,33.8231,34.618,33.6777,34.5889,1338610.0
2022-05-12 10:10:00,35.68,35.95,35.54,35.71,1104973.0,34.5889,34.8507,34.4532,34.618,1104973.0
2022-05-12 10:20:00,35.72,36.1,35.66,35.74,923763.0,34.6277,34.9961,34.5696,34.6471,923763.0
2022-05-12 10:30:00,35.75,35.92,35.2,35.49,769239.0,34.6568,34.8216,34.1236,34.4047,769239.0
2022-05-12 10:40:00,35.5,35.52,35.13,35.25,672168.0,34.4144,34.4338,34.0558,34.1721,672168.0
2022-05-12 10:50:00,35.25,35.67,35.24,35.59,557447.0,34.1721,34.5792,34.1624,34.5017,557447.0
2022-05-12 11:00:00,35.6,36.06,35.55,36.06,572911.0,34.5114,34.9573,34.4629,34.9573,572911.0
2022-05-12 11:10:00,36.06,36.2,35.73,35.79,607524.0,34.9573,35.093,34.6374,34.6956,607524.0
2022-05-12 11:20:00,35.8,36.01,35.74,35.98,1184517.0,34.7053,34.9088,34.6471,34.8798,1184517.0
2022-05-12 11:30:00,35.99,36.05,35.75,36.01,812620.0,34.8895,34.9476,34.6568,34.9088,812620.0
2022-05-12 11:40:00,36.01,36.03,35.72,35.75,785164.0,34.9088,34.9282,34.6277,34.6568,785164.0
2022-05-12 11:50:00,35.74,35.84,35.63,35.66,978801.0,34.6471,34.744,34.5405,34.5696,978801.0
2022-05-12 12:00:00,35.66,35.67,35.46,35.57,580463.0,34.5696,34.5792,34.3757,34.4823,580463.0
2022-05-12 12:10:00,35.57,35.62,35.34,35.6,805046.0,34.4823,34.5308,34.2593,34.5114,805046.0
2022-05-12 12:20:00,35.6,35.91,35.5,35.75,1057455.0,34.5114,34.8119,34.4144,34.6568,1057455.0
2022-05-12 12:30:00,35.76,36.05,35.74,35.9,811727.0,34.6665,34.9476,34.6471,34.8022,811727.0
2022-05-12 12:40:00,35.9,36.1,35.77,36.01,398865.0,34.8022,34.9961,34.6762,34.9088,398865.0
2022-05-12 12:50:00,36.0,36.07,35.84,35.86,366298.0,34.8992,34.967,34.744,34.7634,366298.0
2022-05-12 13:00:00,35.87,35.97,35.66,35.7,367607.0,34.7731,34.8701,34.5696,34.6083,367607.0
2022-05-12 13:10:00,35.69,35.94,35.67,35.74,506381.0,34.5986,34.841,34.5792,34.6471,506381.0
2022-05-12 13:20:00,35.74,35.86,35.61,35.68,899225.0,34.6471,34.7634,34.5211,34.5889,899225.0
2022-05-12 13:30:00,35.68,35.73,35.43,35.45,354164.0,34.5889,34.6374,34.3466,34.366,354164.0
2022-05-12 13:40:00,35.45,35.48,35.27,35.29,349890.0,34.366,34.3951,34.1915,34.2109,349890.0
2022-05-12 13:50:00,35.28,35.31,35.09,35.29,575157.0,34.2012,34.2303,34.017,34.2109,575157.0
2022-05-12 14:00:00,35.29,35.37,35.13,35.15,594085.0,34.2109,34.2884,34.0558,34.0751,594085.0
2022-05-12 14:10:00,35.15,35.3,35.14,35.29,680706.0,34.0751,34.2206,34.0655,34.2109,680706.0
2022-05-12 14:20:00,35.29,35.39,35.16,35.27,476873.0,34.2109,34.3078,34.0848,34.1915,476873.0
2022-05-12 14:30:00,35.27,35.36,35.05,35.05,620699.0,34.1915,34.2787,33.9782,33.9782,620699.0
2022-05-12 14:40:00,35.05,35.09,34.86,34.9,705310.0,33.9782,34.017,33.794,33.8328,705310.0
2022-05-12 14:50:00,34.89,34.95,34.81,34.82,413090.0,33.8231,33.8813,33.7455,33.7552,413090.0
2022-05-12 15:00:00,34.82,35.05,34.8,34.98,468246.0,33.7552,33.9782,33.7358,33.9103,468246.0
2022-05-12 15:10:00,34.97,35.17,34.8,35.14,604599.0,33.9007,34.0945,33.7358,34.0655,604599.0
2022-05-12 15:20:00,35.14,35.46,35.11,35.2,524042.0,34.0655,34.3757,34.0364,34.1236,524042.0
2022-05-12 15:30:00,35.19,35.42,35.18,35.41,652232.0,34.1139,34.3369,34.1042,34.3272,652232.0
2022-05-12 15:40:00,35.41,35.51,35.3,35.3,985955.0,34.3272,34.4241,34.2206,34.2206,985955.0
2022-05-12 15:50:00,35.29,35.58,35.28,35.56,2073133.0,34.2109,34.492,34.2012,34.4726,2073133.0
2022-05-13 09:30:00,36.18,36.98,36.07,36.94,1021112.0,35.0737,35.8492,34.967,35.8104,1021112.0
2022-05-13 09:40:00,36.91,37.39,36.82,37.28,718068.0,35.7813,36.2466,35.6941,36.14,718068.0
2022-05-13 09:50:00,37.3,37.47,37.19,37.35,525861.0,36.1594,36.3242,36.0528,36.2079,525861.0
2022-05-13 10:00:00,37.35,37.73,37.35,37.73,589620.0,36.2079,36.5763,36.2079,36.5763,589620.0
2022-05-13 10:10:00,37.74,37.79,37.61,37.77,783493.0,36.5859,36.6344,36.4599,36.615,783493.0
2022-05-13 10:20:00,37.77,38.08,37.73,38.0,628210.0,36.615,36.9156,36.5763,36.838,628210.0
2022-05-13 10:30:00,38.01,38.27,37.99,38.07,519288.0,36.8477,37.0997,36.8283,36.9059,519288.0
2022-05-13 10:40:00,38.07,38.07,37.78,37.93,445968.0,36.9059,36.9059,36.6247,36.7701,445968.0
2022-05-13 10:50:00,37.92,38.01,37.86,37.93,384048.0,36.7604,36.8477,36.7023,36.7701,384048.0
2022-05-13 11:00:00,37.92,38.12,37.85,38.1,401672.0,36.7604,36.9543,36.6926,36.9349,401672.0
2022-05-13 11:10:00,38.1,38.27,38.05,38.23,399050.0,36.9349,37.0997,36.8865,37.061,399050.0
2022-05-13 11:20:00,38.22,38.4,38.22,38.33,432983.0,37.0513,37.2258,37.0513,37.1579,432983.0
2022-05-13 11:30:00,38.33,38.37,38.19,38.28,498795.0,37.1579,37.1967,37.0222,37.1094,498795.0
2022-05-13 11:40:00,38.29,38.29,38.09,38.22,495534.0,37.1191,37.1191,36.9252,37.0513,495534.0
2022-05-13 11:50:00,38.21,38.3,38.18,38.25,426970.0,37.0416,37.1288,37.0125,37.0804,426970.0
2022-05-13 12:00:00,38.26,38.4,38.23,38.39,625915.0,37.09,37.2258,37.061,37.2161,625915.0
2022-05-13 12:10:00,38.39,38.47,38.35,38.38,273506.0,37.2161,37.2936,37.1773,37.2064,273506.0
2022-05-13 12:20:00,38.37,38.42,38.18,38.32,312074.0,37.1967,37.2452,37.0125,37.1482,312074.0
2022-05-13 12:30:00,38.32,38.49,38.31,38.48,293252.0,37.1482,37.313,37.1385,37.3033,293252.0
2022-05-13 12:40:00,38.48,38.49,38.28,38.29,366737.0,37.3033,37.313,37.1094,37.1191,366737.0
2022-05-13 12:50:00,38.29,38.39,38.17,38.38,342207.0,37.1191,37.2161,37.0028,37.2064,342207.0
2022-05-13 13:00:00,38.38,38.47,38.26,38.31,309193.0,37.2064,37.2936,37.09,37.1385,309193.0
2022-05-13 13:10:00,38.31,38.36,38.27,38.27,303783.0,37.1385,37.187,37.0997,37.0997,303783.0
2022-05-13 13:20:00,38.28,38.39,38.22,38.34,405802.0,37.1094,37.2161,37.0513,37.1676,405802.0
2022-05-13 13:30:00,38.35,38.4,38.25,38.25,248107.0,37.1773,37.2258,37.0804,37.0804,248107.0
2022-05-13 13:40:00,38.26,38.26,38.13,38.21,400603.0,37.09,37.09,36.964,37.0416,400603.0
2022-05-13 13:50:00,38.22,38.22,38.0,38.05,387344.0,37.0513,37.0513,36.838,36.8865,387344.0
2022-05-13 14:00:00,38.05,38.09,37.83,38.03,440475.0,36.8865,36.9252,36.6732,36.8671,440475.0
2022-05-13 14:10:00,38.02,38.11,37.97,38.11,428816.0,36.8574,36.9446,36.8089,36.9446,428816.0
2022-05-13 14:20:00,38.12,38.12,37.9,37.96,260019.0,36.9543,36.9543,36.7411,36.7992,260019.0
2022-05-13 14:30:00,37.96,38.22,37.96,38.12,331626.0,36.7992,37.0513,36.7992,36.9543,331626.0
2022-05-13 14:40:00,38.12,38.26,38.08,38.18,213401.0,36.9543,37.09,36.9156,37.0125,213401.0
2022-05-13 14:50:00,38.18,38.41,38.17,38.4,253252.0,37.0125,37.2355,37.0028,37.2258,253252.0
2022-05-13 15:00:00,38.4,38.49,38.35,38.48,239923.0,37.2258,37.313,37.1773,37.3033,239923.0
2022-05-13 15:10:00,38.48,38.49,38.37,38.44,335802.0,37.3033,37.313,37.1967,37.2645,335802.0
2022-05-13 15:20:00,38.44,38.48,38.38,38.47,363787.0,37.2645,37.3033,37.2064,37.2936,363787.0
2022-05-13 15:30:00,38.47,38.47,38.22,38.39,553466.0,37.2936,37.2936,37.0513,37.2161,553466.0
2022-05-13 15:40:00,38.39,38.43,38.25,38.3,845096.0,37.2161,37.2548,37.0804,37.1288,845096.0
2022-05-13 15:50:00,38.3,38.37,38.14,38.21,1976856.0,37.1288,37.1967,36.9737,37.0416,1976856.0
2022-05-16 09:30:00,38.01,38.04,37.52,37.94,698007.0,36.8477,36.8768,36.3727,36.7798,698007.0
2022-05-16 09:40:00,37.95,37.98,37.07,37.12,617623.0,36.7895,36.8186,35.9364,35.9849,617623.0
2022-05-16 09:50:00,37.12,37.45,37.01,37.32,454640.0,35.9849,36.3048,35.8783,36.1788,454640.0
2022-05-16 10:00:00,37.31,37.44,37.02,37.42,339550.0,36.1691,36.2951,35.888,36.2757,339550.0
2022-05-16 10:10:00,37.41,37.48,37.22,37.28,387076.0,36.266,36.3339,36.0818,36.14,387076.0
2022-05-16 10:20:00,37.28,37.57,37.28,37.55,429525.0,36.14,36.4211,36.14,36.4018,429525.0
2022-05-16 10:30:00,37.55,37.57,37.12,37.3,324748.0,36.4018,36.4211,35.9849,36.1594,324748.0
2022-05-16 10:40:00,37.29,37.32,37.09,37.11,255203.0,36.1497,36.1788,35.9558,35.9752,255203.0
2022-05-16 10:50:00,37.1,37.15,36.85,36.87,307709.0,35.9655,36.014,35.7232,35.7426,307709.0
2022-05-16 11:00:00,36.86,36.95,36.76,36.95,349390.0,35.7329,35.8201,35.6359,35.8201,349390.0
2022-05-16 11:10:00,36.94,37.13,36.9,37.07,274003.0,35.8104,35.9946,35.7716,35.9364,274003.0
2022-05-16 11:20:00,37.07,37.07,36.94,37.02,284016.0,35.9364,35.9364,35.8104,35.888,284016.0
2022-05-16 11:30:00,37.02,37.1,36.82,37.08,306787.0,35.888,35.9655,35.6941,35.9461,306787.0
2022-05-16 11:40:00,37.09,37.23,36.99,37.22,248820.0,35.9558,36.0915,35.8589,36.0818,248820.0
2022-05-16 11:50:00,37.22,37.39,37.18,37.32,396038.0,36.0818,36.2466,36.0431,36.1788,396038.0
2022-05-16 12:00:00,37.33,37.43,37.25,37.28,284304.0,36.1885,36.2854,36.1109,36.14,284304.0
2022-05-16 12:10:00,37.29,37.3,37.11,37.16,262076.0,36.1497,36.1594,35.9752,36.0237,262076.0
2022-05-16 12:20:00,37.15,37.21,37.11,37.15,181278.0,36.014,36.0722,35.9752,36.014,181278.0
2022-05-16 12:30:00,37.14,37.22,37.06,37.09,248251.0,36.0043,36.0818,35.9267,35.9558,248251.0
2022-05-16 12:40:00,37.09,37.21,37.02,37.2,229484.0,35.9558,36.0722,35.888,36.0625,229484.0
2022-05-16 12:50:00,37.21,37.22,37.05,37.09,171176.0,36.0722,36.0818,35.917,35.9558,171176.0
2022-05-16 13:00:00,37.08,37.24,37.0,37.23,174276.0,35.9461,36.1012,35.8686,36.0915,174276.0
2022-05-16 13:10:00,37.23,37.36,37.17,37.19,153418.0,36.0915,36.2176,36.0334,36.0528,153418.0
2022-05-16 13:20:00,37.2,37.47,37.17,37.44,140216.0,36.0625,36.3242,36.0334,36.2951,140216.0
2022-05-16 13:30:00,37.44,37.49,37.37,37.4,126986.0,36.2951,36.3436,36.2273,36.2563,126986.0
2022-05-16 13:40:00,37.41,37.5,37.31,37.32,199338.0,36.266,36.3533,36.1691,36.1788,199338.0
2022-05-16 13:50:00,37.33,37.38,37.29,37.32,169410.0,36.1885,36.237,36.1497,36.1788,169410.0
2022-05-16 14:00:00,37.32,37.43,37.18,37.41,163674.0,36.1788,36.2854,36.0431,36.266,163674.0
2022-05-16 14:10:00,37.4,37.41,37.32,37.4,174650.0,36.2563,36.266,36.1788,36.2563,174650.0
2022-05-16 14:20:00,37.4,37.48,37.35,37.45,251688.0,36.2563,36.3339,36.2079,36.3048,251688.0
2022-05-16 14:30:00,37.45,37.46,37.3,37.4,260506.0,36.3048,36.3145,36.1594,36.2563,260506.0
2022-05-16 14:40:00,37.39,37.41,37.25,37.25,403367.0,36.2466,36.266,36.1109,36.1109,403367.0
2022-05-16 14:50:00,37.25,37.36,37.23,37.31,189261.0,36.1109,36.2176,36.0915,36.1691,189261.0
2022-05-16 15:00:00,37.31,37.39,37.27,37.3,191256.0,36.1691,36.2466,36.1303,36.1594,191256.0
2022-05-16 15:10:00,37.3,37.3,37.11,37.19,243572.0,36.1594,36.1594,35.9752,36.0528,243572.0
2022-05-16 15:20:00,37.18,37.19,37.1,37.12,295277.0,36.0431,36.0528,35.9655,35.9849,295277.0
2022-05-16 15:30:00,37.12,37.13,36.95,37.0,458425.0,35.9849,35.9946,35.8201,35.8686,458425.0
2022-05-16 15:40:00,37.0,37.0,36.85,36.98,532873.0,35.8686,35.8686,35.7232,35.8492,532873.0
2022-05-16 15:50:00,36.99,37.15,36.98,37.11,1463557.0,35.8589,36.014,35.8492,35.9752,1463557.0
2022-05-17 09:30:00,38.03,38.55,37.97,38.45,847882.0,36.8671,37.3712,36.8089,37.2742,847882.0
2022-05-17 09:40:00,38.46,38.52,38.13,38.14,549926.0,37.2839,37.3421,36.964,36.9737,549926.0
2022-05-17 09:50:00,38.13,38.28,38.06,38.18,357016.0,36.964,37.1094,36.8962,37.0125,357016.0
2022-05-17 10:00:00,38.2,38.33,38.02,38.02,245259.0,37.0319,37.1579,36.8574,36.8574,245259.0
2022-05-17 10:10:00,38.03,38.04,37.85,38.01,383365.0,36.8671,36.8768,36.6926,36.8477,383365.0
2022-05-17 10:20:00,38.02,38.05,37.72,37.74,203291.0,36.8574,36.8865,36.5666,36.5859,203291.0
2022-05-17 10:30:00,37.75,37.83,37.55,37.55,197004.0,36.5956,36.6732,36.4018,36.4018,197004.0
2022-05-17 10:40:00,37.56,37.56,37.34,37.46,295359.0,36.4115,36.4115,36.1982,36.3145,295359.0
2022-05-17 10:50:00,37.46,37.57,37.41,37.54,323496.0,36.3145,36.4211,36.266,36.3921,323496.0
2022-05-17 11:00:00,37.54,37.67,37.52,37.59,258821.0,36.3921,36.5181,36.3727,36.4405,258821.0
2022-05-17 11:10:00,37.59,37.69,37.55,37.66,188633.0,36.4405,36.5375,36.4018,36.5084,188633.0
2022-05-17 11:20:00,37.66,37.71,37.58,37.7,292064.0,36.5084,36.5569,36.4308,36.5472,292064.0
2022-05-17 11:30:00,37.7,37.82,37.69,37.75,259635.0,36.5472,36.6635,36.5375,36.5956,259635.0
2022-05-17 11:40:00,37.75,37.8,37.64,37.68,197197.0,36.5956,36.6441,36.489,36.5278,197197.0
2022-05-17 11:50:00,37.69,37.79,37.68,37.72,157459.0,36.5375,36.6344,36.5278,36.5666,157459.0
2022-05-17 12:00:00,37.72,37.73,37.55,37.62,156096.0,36.5666,36.5763,36.4018,36.4696,156096.0
2022-05-17 12:10:00,37.61,37.75,37.56,37.7,192825.0,36.4599,36.5956,36.4115,36.5472,192825.0
2022-05-17 12:20:00,37.7,37.8,37.68,37.77,218997.0,36.5472,36.6441,36.5278,36.615,218997.0
2022-05-17 12:30:00,37.77,37.83,37.71,37.72,214762.0,36.615,36.6732,36.5569,36.5666,214762.0
2022-05-17 12:40:00,37.72,37.78,37.67,37.74,224018.0,36.5666,36.6247,36.5181,36.5859,224018.0
2022-05-17 12:50:00,37.73,37.76,37.68,37.7,99677.0,36.5763,36.6053,36.5278,36.5472,99677.0
2022-05-17 13:00:00,37.7,37.82,37.61,37.79,203110.0,36.5472,36.6635,36.4599,36.6344,203110.0
2022-05-17 13:10:00,37.79,37.93,37.78,37.86,196142.0,36.6344,36.7701,36.6247,36.7023,196142.0
2022-05-17 13:20:00,37.86,37.87,37.76,37.8,204393.0,36.7023,36.712,36.6053,36.6441,204393.0
2022-05-17 13:30:00,37.8,37.88,37.79,37.8,161758.0,36.6441,36.7217,36.6344,36.6441,161758.0
2022-05-17 13:40:00,37.8,37.82,37.7,37.76,154090.0,36.6441,36.6635,36.5472,36.6053,154090.0
2022-05-17 13:50:00,37.75,37.79,37.7,37.76,499567.0,36.5956,36.6344,36.5472,36.6053,499567.0
2022-05-17 14:00:00,37.77,38.06,37.75,38.02,391520.0,36.615,36.8962,36.5956,36.8574,391520.0
2022-05-17 14:10:00,38.01,38.01,37.64,37.7,359824.0,36.8477,36.8477,36.489,36.5472,359824.0
2022-05-17 14:20:00,37.7,37.78,37.49,37.65,272577.0,36.5472,36.6247,36.3436,36.4987,272577.0
2022-05-17 14:30:00,37.64,37.76,37.53,37.75,287225.0,36.489,36.6053,36.3824,36.5956,287225.0
2022-05-17 14:40:00,37.75,38.02,37.75,38.0,321874.0,36.5956,36.8574,36.5956,36.838,321874.0
2022-05-17 14:50:00,38.0,38.0,37.85,37.89,271739.0,36.838,36.838,36.6926,36.7314,271739.0
2022-05-17 15:00:00,37.89,38.03,37.88,37.98,401634.0,36.7314,36.8671,36.7217,36.8186,401634.0
2022-05-17 15:10:00,37.96,38.04,37.92,38.02,367287.0,36.7992,36.8768,36.7604,36.8574,367287.0
2022-05-17 15:20:00,38.03,38.07,37.97,38.04,225692.0,36.8671,36.9059,36.8089,36.8768,225692.0
2022-05-17 15:30:00,38.04,38.14,38.01,38.05,323865.0,36.8768,36.9737,36.8477,36.8865,323865.0
2022-05-17 15:40:00,38.05,38.09,37.91,37.96,462777.0,36.8865,36.9252,36.7507,36.7992,462777.0
2022-05-17 15:50:00,37.96,38.13,37.96,38.1,884109.0,36.7992,36.964,36.7992,36.9349,884109.0
2022-05-18 09:30:00,37.5,37.77,37.29,37.42,647138.0,36.3533,36.615,36.1497,36.2757,647138.0
2022-05-18 09:40:00,37.41,37.59,37.23,37.49,405781.0,36.266,36.4405,36.0915,36.3436,405781.0
2022-05-18 09:50:00,37.5,37.5,37.15,37.17,276104.0,36.3533,36.3533,36.014,36.0334,276104.0
2022-05-18 10:00:00,37.17,37.4,37.13,37.16,309894.0,36.0334,36.2563,35.9946,36.0237,309894.0
2022-05-18 10:10:00,37.15,37.3,37.06,37.16,294206.0,36.014,36.1594,35.9267,36.0237,294206.0
2022-05-18 10:20:00,37.14,37.24,36.99,37.0,351254.0,36.0043,36.1012,35.8589,35.8686,351254.0
2022-05-18 10:30:00,36.98,37.05,36.88,36.92,400769.0,35.8492,35.917,35.7522,35.791,400769.0
2022-05-18 10:40:00,36.91,37.1,36.86,37.03,232089.0,35.7813,35.9655,35.7329,35.8977,232089.0
2022-05-18 10:50:00,37.03,37.17,36.95,37.16,280041.0,35.8977,36.0334,35.8201,36.0237,280041.0
2022-05-18 11:00:00,37.16,37.16,36.83,36.85,209334.0,36.0237,36.0237,35.7038,35.7232,209334.0
2022-05-18 11:10:00,36.84,36.85,36.63,36.68,263160.0,35.7135,35.7232,35.5099,35.5584,263160.0
2022-05-18 11:20:00,36.68,36.72,36.53,36.58,329064.0,35.5584,35.5971,35.4129,35.4614,329064.0
2022-05-18 11:30:00,36.58,36.9,36.55,36.79,296594.0,35.4614,35.7716,35.4323,35.665,296594.0
2022-05-18 11:40:00,36.79,36.92,36.69,36.76,307773.0,35.665,35.791,35.5681,35.6359,307773.0
2022-05-18 11:50:00,36.76,36.83,36.46,36.47,323157.0,35.6359,35.7038,35.3451,35.3548,323157.0
2022-05-18 12:00:00,36.45,36.48,36.25,36.29,424766.0,35.3354,35.3645,35.1415,35.1803,424766.0
2022-05-18 12:10:00,36.29,36.42,36.2,36.22,728157.0,35.1803,35.3063,35.093,35.1124,728157.0
2022-05-18 12:20:00,36.22,36.26,36.06,36.18,427930.0,35.1124,35.1512,34.9573,35.0737,427930.0
2022-05-18 12:30:00,36.17,36.27,36.09,36.16,302853.0,35.064,35.1609,34.9864,35.0543,302853.0
2022-05-18 12:40:00,36.16,36.29,36.02,36.28,432926.0,35.0543,35.1803,34.9185,35.1706,432926.0
2022-05-18 12:50:00,36.28,36.32,36.2,36.32,314294.0,35.1706,35.2094,35.093,35.2094,314294.0
2022-05-18 13:00:00,36.31,36.33,36.1,36.11,230826.0,35.1997,35.2191,34.9961,35.0058,230826.0
2022-05-18 13:10:00,36.11,36.14,36.0,36.02,303643.0,35.0058,35.0349,34.8992,34.9185,303643.0
2022-05-18 13:20:00,36.02,36.14,36.01,36.1,235310.0,34.9185,35.0349,34.9088,34.9961,235310.0
2022-05-18 13:30:00,36.1,36.13,35.97,36.09,486866.0,34.9961,35.0252,34.8701,34.9864,486866.0
2022-05-18 13:40:00,36.09,36.09,35.84,35.89,343999.0,34.9864,34.9864,34.744,34.7925,343999.0
2022-05-18 13:50:00,35.9,35.94,35.85,35.93,199700.0,34.8022,34.841,34.7537,34.8313,199700.0
2022-05-18 14:00:00,35.93,36.01,35.85,35.99,499543.0,34.8313,34.9088,34.7537,34.8895,499543.0
2022-05-18 14:10:00,35.99,36.03,35.87,36.01,320773.0,34.8895,34.9282,34.7731,34.9088,320773.0
2022-05-18 14:20:00,36.0,36.05,35.92,36.04,216304.0,34.8992,34.9476,34.8216,34.9379,216304.0
2022-05-18 14:30:00,36.03,36.05,35.8,35.84,287765.0,34.9282,34.9476,34.7053,34.744,287765.0
2022-05-18 14:40:00,35.84,35.9,35.74,35.85,368965.0,34.744,34.8022,34.6471,34.7537,368965.0
2022-05-18 14:50:00,35.84,35.89,35.64,35.69,350942.0,34.744,34.7925,34.5502,34.5986,350942.0
2022-05-18 15:00:00,35.69,35.87,35.67,35.8,313852.0,34.5986,34.7731,34.5792,34.7053,313852.0
2022-05-18 15:10:00,35.79,35.84,35.68,35.72,294036.0,34.6956,34.744,34.5889,34.6277,294036.0
2022-05-18 15:20:00,35.71,35.76,35.59,35.67,368343.0,34.618,34.6665,34.5017,34.5792,368343.0
2022-05-18 15:30:00,35.66,35.92,35.65,35.88,693112.0,34.5696,34.8216,34.5599,34.7828,693112.0
2022-05-18 15:40:00,35.88,35.9,35.69,35.76,883258.0,34.7828,34.8022,34.5986,34.6665,883258.0
2022-05-18 15:50:00,35.76,35.85,35.64,35.83,1601750.0,34.6665,34.7537,34.5502,34.7344,1601750.0
2022-05-19 09:30:00,35.38,36.02,35.19,35.86,573841.0,34.2981,34.9185,34.1139,34.7634,573841.0
2022-05-19 09:40:00,35.85,35.86,35.15,35.27,556193.0,34.7537,34.7634,34.0751,34.1915,556193.0
2022-05-19 09:50:00,35.26,35.78,35.19,35.39,367834.0,34.1818,34.6859,34.1139,34.3078,367834.0
2022-05-19 10:00:00,35.38,35.9,35.33,35.75,318706.0,34.2981,34.8022,34.2496,34.6568,318706.0
2022-05-19 10:10:00,35.76,35.95,35.73,35.87,362265.0,34.6665,34.8507,34.6374,34.7731,362265.0
2022-05-19 10:20:00,35.85,36.07,35.74,35.79,411601.0,34.7537,34.967,34.6471,34.6956,411601.0
2022-05-19 10:30:00,35.78,36.06,35.66,35.91,199175.0,34.6859,34.9573,34.5696,34.8119,199175.0
2022-05-19 10:40:00,35.91,36.08,35.86,35.97,225921.0,34.8119,34.9767,34.7634,34.8701,225921.0
2022-05-19 10:50:00,35.97,36.17,35.92,36.02,293691.0,34.8701,35.064,34.8216,34.9185,293691.0
2022-05-19 11:00:00,36.02,36.08,35.83,36.06,205299.0,34.9185,34.9767,34.7344,34.9573,205299.0
2022-05-19 11:10:00,36.05,36.21,35.92,36.09,223212.0,34.9476,35.1027,34.8216,34.9864,223212.0
2022-05-19 11:20:00,36.09,36.14,36.01,36.07,212537.0,34.9864,35.0349,34.9088,34.967,212537.0
2022-05-19 11:30:00,36.08,36.47,36.06,36.41,337009.0,34.9767,35.3548,34.9573,35.2966,337009.0
2022-05-19 11:40:00,36.41,36.58,36.4,36.5,257483.0,35.2966,35.4614,35.2869,35.3839,257483.0
2022-05-19 11:50:00,36.51,36.55,36.36,36.43,228213.0,35.3936,35.4323,35.2481,35.316,228213.0
2022-05-19 12:00:00,36.43,36.5,36.36,36.46,219657.0,35.316,35.3839,35.2481,35.3451,219657.0
2022-05-19 12:10:00,36.46,36.52,36.33,36.35,156003.0,35.3451,35.4033,35.2191,35.2385,156003.0
2022-05-19 12:20:00,36.35,36.37,36.19,36.37,175239.0,35.2385,35.2578,35.0833,35.2578,175239.0
2022-05-19 12:30:00,36.37,36.39,36.09,36.12,204878.0,35.2578,35.2772,34.9864,35.0155,204878.0
2022-05-19 12:40:00,36.11,36.13,35.98,36.02,185017.0,35.0058,35.0252,34.8798,34.9185,185017.0
2022-05-19 12:50:00,36.02,36.14,35.98,36.13,190369.0,34.9185,35.0349,34.8798,35.0252,190369.0
2022-05-19 13:00:00,36.14,36.23,36.05,36.11,126099.0,35.0349,35.1221,34.9476,35.0058,126099.0
2022-05-19 13:10:00,36.1,36.1,35.9,36.09,218546.0,34.9961,34.9961,34.8022,34.9864,218546.0
2022-05-19 13:20:00,36.09,36.17,36.02,36.06,225391.0,34.9864,35.064,34.9185,34.9573,225391.0
2022-05-19 13:30:00,36.07,36.23,36.03,36.17,277590.0,34.967,35.1221,34.9282,35.064,277590.0
2022-05-19 13:40:00,36.16,36.21,35.93,35.96,229850.0,35.0543,35.1027,34.8313,34.8604,229850.0
2022-05-19 13:50:00,35.95,36.48,35.95,36.4,293970.0,34.8507,35.3645,34.8507,35.2869,293970.0
2022-05-19 14:00:00,36.4,36.41,36.2,36.31,213105.0,35.2869,35.2966,35.093,35.1997,213105.0
2022-05-19 14:10:00,36.32,36.41,36.28,36.32,154542.0,35.2094,35.2966,35.1706,35.2094,154542.0
2022-05-19 14:20:00,36.31,36.46,36.29,36.41,151302.0,35.1997,35.3451,35.1803,35.2966,151302.0
2022-05-19 14:30:00,36.4,36.51,36.3,36.43,169402.0,35.2869,35.3936,35.19,35.316,169402.0
2022-05-19 14:40:00,36.43,36.52,36.27,36.51,314333.0,35.316,35.4033,35.1609,35.3936,314333.0
2022-05-19 14:50:00,36.51,36.56,36.41,36.52,230363.0,35.3936,35.442,35.2966,35.4033,230363.0
2022-05-19 15:00:00,36.52,36.65,36.49,36.51,234376.0,35.4033,35.5293,35.3742,35.3936,234376.0
2022-05-19 15:10:00,36.5,36.52,36.31,36.36,373949.0,35.3839,35.4033,35.1997,35.2481,373949.0
2022-05-19 15:20:00,36.36,36.37,36.16,36.19,361530.0,35.2481,35.2578,35.0543,35.0833,361530.0
2022-05-19 15:30:00,36.18,36.25,36.11,36.14,382090.0,35.0737,35.1415,35.0058,35.0349,382090.0
2022-05-19 15:40:00,36.14,36.3,36.1,36.22,419721.0,35.0349,35.19,34.9961,35.1124,419721.0
2022-05-19 15:50:00,36.23,36.25,36.07,36.14,906017.0,35.1221,35.1415,34.967,35.0349,906017.0
2022-05-20 09:30:00,37.01,37.08,36.23,36.23,628077.0,35.8783,35.9461,35.1221,35.1221,628077.0
2022-05-20 09:40:00,36.23,36.38,35.92,35.99,364375.0,35.1221,35.2675,34.8216,34.8895,364375.0
2022-05-20 09:50:00,35.99,36.07,35.88,35.97,418666.0,34.8895,34.967,34.7828,34.8701,418666.0
2022-05-20 10:00:00,35.97,36.06,35.64,35.66,379325.0,34.8701,34.9573,34.5502,34.5696,379325.0
2022-05-20 10:10:00,35.64,35.76,35.56,35.65,444328.0,34.5502,34.6665,34.4726,34.5599,444328.0
2022-05-20 10:20:00,35.65,35.85,35.58,35.77,255936.0,34.5599,34.7537,34.492,34.6762,255936.0
2022-05-20 10:30:00,35.76,35.76,35.56,35.66,303504.0,34.6665,34.6665,34.4726,34.5696,303504.0
2022-05-20 10:40:00,35.66,35.72,35.52,35.55,327588.0,34.5696,34.6277,34.4338,34.4629,327588.0
2022-05-20 10:50:00,35.55,35.56,35.35,35.37,259491.0,34.4629,34.4726,34.269,34.2884,259491.0
2022-05-20 11:00:00,35.38,35.48,35.22,35.23,412845.0,34.2981,34.3951,34.143,34.1527,412845.0
2022-05-20 11:10:00,35.22,35.22,35.09,35.16,541041.0,34.143,34.143,34.017,34.0848,541041.0
2022-05-20 11:20:00,35.16,35.22,35.05,35.16,539619.0,34.0848,34.143,33.9782,34.0848,539619.0
2022-05-20 11:30:00,35.15,35.25,35.01,35.11,613133.0,34.0751,34.1721,33.9394,34.0364,613133.0
2022-05-20 11:40:00,35.12,35.32,35.11,35.23,482299.0,34.0461,34.2399,34.0364,34.1527,482299.0
2022-05-20 11:50:00,35.23,35.39,35.17,35.3,269427.0,34.1527,34.3078,34.0945,34.2206,269427.0
2022-05-20 12:00:00,35.3,35.35,35.01,35.02,285000.0,34.2206,34.269,33.9394,33.9491,285000.0
2022-05-20 12:10:00,35.01,35.15,34.97,34.98,434246.0,33.9394,34.0751,33.9007,33.9103,434246.0
2022-05-20 12:20:00,34.98,35.1,34.96,35.01,277614.0,33.9103,34.0267,33.891,33.9394,277614.0
2022-05-20 12:30:00,35.0,35.05,34.83,34.85,234613.0,33.9297,33.9782,33.7649,33.7843,234613.0
2022-05-20 12:40:00,34.86,34.86,34.64,34.86,458772.0,33.794,33.794,33.5807,33.794,458772.0
2022-05-20 12:50:00,34.86,34.87,34.7,34.75,376611.0,33.794,33.8037,33.6389,33.6874,376611.0
2022-05-20 13:00:00,34.75,34.84,34.61,34.66,442527.0,33.6874,33.7746,33.5517,33.6001,442527.0
2022-05-20 13:10:00,34.66,34.68,34.51,34.51,373219.0,33.6001,33.6195,33.4547,33.4547,373219.0
2022-05-20 13:20:00,34.52,34.55,34.38,34.47,450763.0,33.4644,33.4935,33.3287,33.4159,450763.0
2022-05-20 13:30:00,34.46,34.81,34.45,34.69,358176.0,33.4062,33.7455,33.3966,33.6292,358176.0
2022-05-20 13:40:00,34.68,34.87,34.62,34.8,382936.0,33.6195,33.8037,33.5614,33.7358,382936.0
2022-05-20 13:50:00,34.78,34.87,34.73,34.8,409638.0,33.7165,33.8037,33.668,33.7358,409638.0
2022-05-20 14:00:00,34.8,34.81,34.67,34.78,389704.0,33.7358,33.7455,33.6098,33.7165,389704.0
2022-05-20 14:10:00,34.79,34.81,34.67,34.76,266665.0,33.7262,33.7455,33.6098,33.6971,266665.0
2022-05-20 14:20:00,34.75,34.84,34.68,34.8,280098.0,33.6874,33.7746,33.6195,33.7358,280098.0
2022-05-20 14:30:00,34.8,34.85,34.72,34.78,312222.0,33.7358,33.7843,33.6583,33.7165,312222.0
2022-05-20 14:40:00,34.77,34.99,34.77,34.97,197861.0,33.7068,33.92,33.7068,33.9007,197861.0
2022-05-20 14:50:00,34.98,35.1,34.92,34.93,272580.0,33.9103,34.0267,33.8522,33.8619,272580.0
2022-05-20 15:00:00,34.93,34.96,34.79,34.83,336062.0,33.8619,33.891,33.7262,33.7649,336062.0
2022-05-20 15:10:00,34.83,35.03,34.81,34.95,295314.0,33.7649,33.9588,33.7455,33.8813,295314.0
2022-05-20 15:20:00,34.96,35.02,34.85,34.97,511676.0,33.891,33.9491,33.7843,33.9007,511676.0
2022-05-20 15:30:00,34.98,35.3,34.92,35.2,975899.0,33.9103,34.2206,33.8522,34.1236,975899.0
2022-05-20 15:40:00,35.21,35.43,35.16,35.23,1554457.0,34.1333,34.3466,34.0848,34.1527,1554457.0
2022-05-20 15:50:00,35.23,35.48,35.21,35.39,2861833.0,34.1527,34.3951,34.1333,34.3078,2861833.0
2022-05-23 09:30:00,35.93,35.93,35.42,35.54,932163.0,34.8313,34.8313,34.3369,34.4532,932163.0
2022-05-23 09:40:00,35.53,35.78,35.44,35.7,589112.0,34.4435,34.6859,34.3563,34.6083,589112.0
2022-05-23 09:50:00,35.69,35.91,35.28,35.33,478743.0,34.5986,34.8119,34.2012,34.2496,478743.0
2022-05-23 10:00:00,35.34,35.35,35.09,35.29,343793.0,34.2593,34.269,34.017,34.2109,343793.0
2022-05-23 10:10:00,35.3,35.46,35.25,35.45,322524.0,34.2206,34.3757,34.1721,34.366,322524.0
2022-05-23 10:20:00,35.45,35.56,35.34,35.56,485492.0,34.366,34.4726,34.2593,34.4726,485492.0
2022-05-23 10:30:00,35.55,35.7,35.46,35.64,780999.0,34.4629,34.6083,34.3757,34.5502,780999.0
2022-05-23 10:40:00,35.64,35.8,35.48,35.68,435351.0,34.5502,34.7053,34.3951,34.5889,435351.0
2022-05-23 10:50:00,35.67,35.82,35.52,35.8,247998.0,34.5792,34.7247,34.4338,34.7053,247998.0
2022-05-23 11:00:00,35.8,36.07,35.75,35.97,357367.0,34.7053,34.967,34.6568,34.8701,357367.0
2022-05-23 11:10:00,35.97,36.21,35.92,36.14,372937.0,34.8701,35.1027,34.8216,35.0349,372937.0
2022-05-23 11:20:00,36.14,36.28,36.12,36.27,244789.0,35.0349,35.1706,35.0155,35.1609,244789.0
2022-05-23 11:30:00,36.27,36.49,36.24,36.48,265746.0,35.1609,35.3742,35.1318,35.3645,265746.0
2022-05-23 11:40:00,36.48,36.58,36.43,36.47,454510.0,35.3645,35.4614,35.316,35.3548,454510.0
2022-05-23 11:50:00,36.47,36.56,36.44,36.5,262767.0,35.3548,35.442,35.3257,35.3839,262767.0
2022-05-23 12:00:00,36.5,36.61,36.43,36.5,228303.0,35.3839,35.4905,35.316,35.3839,228303.0
2022-05-23 12:10:00,36.49,36.49,36.35,36.47,287896.0,35.3742,35.3742,35.2385,35.3548,287896.0
2022-05-23 12:20:00,36.47,36.55,36.38,36.39,156541.0,35.3548,35.4323,35.2675,35.2772,156541.0
2022-05-23 12:30:00,36.4,36.41,36.31,36.41,304470.0,35.2869,35.2966,35.1997,35.2966,304470.0
2022-05-23 12:40:00,36.41,36.49,36.35,36.37,168153.0,35.2966,35.3742,35.2385,35.2578,168153.0
2022-05-23 12:50:00,36.37,36.38,36.22,36.36,229804.0,35.2578,35.2675,35.1124,35.2481,229804.0
2022-05-23 13:00:00,36.36,36.36,36.18,36.26,124173.0,35.2481,35.2481,35.0737,35.1512,124173.0
2022-05-23 13:10:00,36.25,36.26,36.12,36.14,112999.0,35.1415,35.1512,35.0155,35.0349,112999.0
2022-05-23 13:20:00,36.14,36.2,36.05,36.15,181232.0,35.0349,35.093,34.9476,35.0446,181232.0
2022-05-23 13:30:00,36.15,36.27,36.1,36.21,152863.0,35.0446,35.1609,34.9961,35.1027,152863.0
2022-05-23 13:40:00,36.21,36.21,36.08,36.16,456772.0,35.1027,35.1027,34.9767,35.0543,456772.0
2022-05-23 13:50:00,36.15,36.19,36.08,36.19,404116.0,35.0446,35.0833,34.9767,35.0833,404116.0
2022-05-23 14:00:00,36.19,36.24,36.07,36.11,161356.0,35.0833,35.1318,34.967,35.0058,161356.0
2022-05-23 14:10:00,36.11,36.22,36.1,36.22,177386.0,35.0058,35.1124,34.9961,35.1124,177386.0
2022-05-23 14:20:00,36.21,36.21,36.1,36.15,143269.0,35.1027,35.1027,34.9961,35.0446,143269.0
2022-05-23 14:30:00,36.15,36.19,36.1,36.14,183374.0,35.0446,35.0833,34.9961,35.0349,183374.0
2022-05-23 14:40:00,36.14,36.23,36.08,36.09,204082.0,35.0349,35.1221,34.9767,34.9864,204082.0
2022-05-23 14:50:00,36.09,36.14,36.05,36.07,171695.0,34.9864,35.0349,34.9476,34.967,171695.0
2022-05-23 15:00:00,36.08,36.17,36.05,36.15,596480.0,34.9767,35.064,34.9476,35.0446,596480.0
2022-05-23 15:10:00,36.14,36.14,36.01,36.11,376582.0,35.0349,35.0349,34.9088,35.0058,376582.0
2022-05-23 15:20:00,36.11,36.14,36.01,36.09,330569.0,35.0058,35.0349,34.9088,34.9864,330569.0
2022-05-23 15:30:00,36.09,36.23,36.07,36.15,410039.0,34.9864,35.1221,34.967,35.0446,410039.0
2022-05-23 15:40:00,36.14,36.15,36.06,36.1,605249.0,35.0349,35.0446,34.9573,34.9961,605249.0
2022-05-23 15:50:00,36.1,36.17,35.99,36.0,2125689.0,34.9961,35.064,34.8895,34.8992,2125689.0
2022-05-24 09:30:00,35.53,35.57,35.16,35.34,609720.0,34.4435,34.4823,34.0848,34.2593,609720.0
2022-05-24 09:40:00,35.31,35.45,35.16,35.21,269517.0,34.2303,34.366,34.0848,34.1333,269517.0
2022-05-24 09:50:00,35.22,35.3,34.89,34.9,321432.0,34.143,34.2206,33.8231,33.8328,321432.0
2022-05-24 10:00:00,34.9,34.91,34.68,34.73,349483.0,33.8328,33.8425,33.6195,33.668,349483.0
2022-05-24 10:10:00,34.72,34.86,34.64,34.66,225273.0,33.6583,33.794,33.5807,33.6001,225273.0
2022-05-24 10:20:00,34.66,34.84,34.62,34.8,311591.0,33.6001,33.7746,33.5614,33.7358,311591.0
2022-05-24 10:30:00,34.8,34.84,34.57,34.68,225230.0,33.7358,33.7746,33.5129,33.6195,225230.0
2022-05-24 10:40:00,34.66,34.68,34.3,34.31,513087.0,33.6001,33.6195,33.2511,33.2608,513087.0
2022-05-24 10:50:00,34.32,34.61,34.31,34.53,395510.0,33.2705,33.5517,33.2608,33.4741,395510.0
2022-05-24 11:00:00,34.53,34.71,34.5,34.65,240553.0,33.4741,33.6486,33.445,33.5904,240553.0
2022-05-24 11:10:00,34.66,34.7,34.51,34.61,257633.0,33.6001,33.6389,33.4547,33.5517,257633.0
2022-05-24 11:20:00,34.62,34.85,34.59,34.82,231953.0,33.5614,33.7843,33.5323,33.7552,231953.0
2022-05-24 11:30:00,34.83,34.87,34.73,34.77,220890.0,33.7649,33.8037,33.668,33.7068,220890.0
2022-05-24 11:40:00,34.77,34.99,34.76,34.97,598364.0,33.7068,33.92,33.6971,33.9007,598364.0
2022-05-24 11:50:00,34.98,35.06,34.9,34.9,263014.0,33.9103,33.9879,33.8328,33.8328,263014.0
2022-05-24 12:00:00,34.89,34.94,34.84,34.94,313126.0,33.8231,33.8716,33.7746,33.8716,313126.0
2022-05-24 12:10:00,34.93,35.17,34.91,35.12,337009.0,33.8619,34.0945,33.8425,34.0461,337009.0
2022-05-24 12:20:00,35.11,35.29,35.08,35.19,246650.0,34.0364,34.2109,34.0073,34.1139,246650.0
2022-05-24 12:30:00,35.19,35.26,35.02,35.04,149980.0,34.1139,34.1818,33.9491,33.9685,149980.0
2022-05-24 12:40:00,35.04,35.07,34.95,35.03,165256.0,33.9685,33.9976,33.8813,33.9588,165256.0
2022-05-24 12:50:00,35.03,35.1,34.92,35.02,140233.0,33.9588,34.0267,33.8522,33.9491,140233.0
2022-05-24 13:00:00,35.02,35.03,34.87,34.95,140727.0,33.9491,33.9588,33.8037,33.8813,140727.0
2022-05-24 13:10:00,34.94,35.01,34.9,34.96,127593.0,33.8716,33.9394,33.8328,33.891,127593.0
2022-05-24 13:20:00,34.97,35.06,34.9,35.04,237072.0,33.9007,33.9879,33.8328,33.9685,237072.0
2022-05-24 13:30:00,35.03,35.08,34.94,35.06,169293.0,33.9588,34.0073,33.8716,33.9879,169293.0
2022-05-24 13:40:00,35.07,35.19,35.03,35.09,250815.0,33.9976,34.1139,33.9588,34.017,250815.0
2022-05-24 13:50:00,35.09,35.19,35.04,35.11,207647.0,34.017,34.1139,33.9685,34.0364,207647.0
2022-05-24 14:00:00,35.12,35.19,34.97,35.15,163973.0,34.0461,34.1139,33.9007,34.0751,163973.0
2022-05-24 14:10:00,35.14,35.27,35.04,35.09,284317.0,34.0655,34.1915,33.9685,34.017,284317.0
2022-05-24 14:20:00,35.08,35.25,35.02,35.16,162100.0,34.0073,34.1721,33.9491,34.0848,162100.0
2022-05-24 14:30:00,35.15,35.27,35.11,35.25,167060.0,34.0751,34.1915,34.0364,34.1721,167060.0
2022-05-24 14:40:00,35.26,35.28,34.96,34.98,232507.0,34.1818,34.2012,33.891,33.9103,232507.0
2022-05-24 14:50:00,34.97,35.04,34.91,34.98,235595.0,33.9007,33.9685,33.8425,33.9103,235595.0
2022-05-24 15:00:00,34.98,35.18,34.97,35.07,236837.0,33.9103,34.1042,33.9007,33.9976,236837.0
2022-05-24 15:10:00,35.08,35.12,34.94,34.97,300467.0,34.0073,34.0461,33.8716,33.9007,300467.0
2022-05-24 15:20:00,34.97,35.12,34.89,35.02,394254.0,33.9007,34.0461,33.8231,33.9491,394254.0
2022-05-24 15:30:00,35.03,35.33,34.97,35.27,685858.0,33.9588,34.2496,33.9007,34.1915,685858.0
2022-05-24 15:40:00,35.28,35.34,35.17,35.23,610447.0,34.2012,34.2593,34.0945,34.1527,610447.0
2022-05-24 15:50:00,35.23,35.29,35.09,35.23,919268.0,34.1527,34.2109,34.017,34.1527,919268.0
2022-05-25 09:30:00,34.9,35.62,34.9,35.45,601392.0,33.8328,34.5308,33.8328,34.366,601392.0
2022-05-25 09:40:00,35.45,35.51,35.1,35.12,354493.0,34.366,34.4241,34.0267,34.0461,354493.0
2022-05-25 09:50:00,35.12,35.41,35.12,35.4,289441.0,34.0461,34.3272,34.0461,34.3175,289441.0
2022-05-25 10:00:00,35.41,35.6,35.31,35.59,556797.0,34.3272,34.5114,34.2303,34.5017,556797.0
2022-05-25 10:10:00,35.59,35.78,35.55,35.72,441067.0,34.5017,34.6859,34.4629,34.6277,441067.0
2022-05-25 10:20:00,35.72,35.96,35.71,35.96,427412.0,34.6277,34.8604,34.618,34.8604,427412.0
2022-05-25 10:30:00,35.96,36.14,35.91,36.09,322629.0,34.8604,35.0349,34.8119,34.9864,322629.0
2022-05-25 10:40:00,36.1,36.19,35.93,36.09,289933.0,34.9961,35.0833,34.8313,34.9864,289933.0
2022-05-25 10:50:00,36.09,36.14,35.94,36.01,218955.0,34.9864,35.0349,34.841,34.9088,218955.0
2022-05-25 11:00:00,36.02,36.07,35.83,35.97,288859.0,34.9185,34.967,34.7344,34.8701,288859.0
2022-05-25 11:10:00,35.97,36.09,35.95,36.02,175119.0,34.8701,34.9864,34.8507,34.9185,175119.0
2022-05-25 11:20:00,36.02,36.05,35.9,35.91,255140.0,34.9185,34.9476,34.8022,34.8119,255140.0
2022-05-25 11:30:00,35.91,35.91,35.7,35.75,333987.0,34.8119,34.8119,34.6083,34.6568,333987.0
2022-05-25 11:40:00,35.75,35.83,35.68,35.82,243225.0,34.6568,34.7344,34.5889,34.7247,243225.0
2022-05-25 11:50:00,35.81,35.84,35.73,35.8,202672.0,34.715,34.744,34.6374,34.7053,202672.0
2022-05-25 12:00:00,35.81,35.92,35.78,35.8,134451.0,34.715,34.8216,34.6859,34.7053,134451.0
2022-05-25 12:10:00,35.8,35.91,35.78,35.89,124105.0,34.7053,34.8119,34.6859,34.7925,124105.0
2022-05-25 12:20:00,35.88,35.88,35.53,35.62,287305.0,34.7828,34.7828,34.4435,34.5308,287305.0
2022-05-25 12:30:00,35.63,35.69,35.48,35.57,166613.0,34.5405,34.5986,34.3951,34.4823,166613.0
2022-05-25 12:40:00,35.57,35.71,35.54,35.7,96831.0,34.4823,34.618,34.4532,34.6083,96831.0
2022-05-25 12:50:00,35.69,35.72,35.57,35.72,162010.0,34.5986,34.6277,34.4823,34.6277,162010.0
2022-05-25 13:00:00,35.71,35.71,35.61,35.64,76960.0,34.618,34.618,34.5211,34.5502,76960.0
2022-05-25 13:10:00,35.64,35.72,35.56,35.66,129602.0,34.5502,34.6277,34.4726,34.5696,129602.0
2022-05-25 13:20:00,35.65,35.66,35.56,35.59,215790.0,34.5599,34.5696,34.4726,34.5017,215790.0
2022-05-25 13:30:00,35.59,35.69,35.56,35.65,208343.0,34.5017,34.5986,34.4726,34.5599,208343.0
2022-05-25 13:40:00,35.65,35.66,35.57,35.61,158960.0,34.5599,34.5696,34.4823,34.5211,158960.0
2022-05-25 13:50:00,35.61,35.62,35.5,35.57,115469.0,34.5211,34.5308,34.4144,34.4823,115469.0
2022-05-25 14:00:00,35.58,35.87,35.42,35.57,412223.0,34.492,34.7731,34.3369,34.4823,412223.0
2022-05-25 14:10:00,35.59,35.91,35.53,35.79,240326.0,34.5017,34.8119,34.4435,34.6956,240326.0
2022-05-25 14:20:00,35.79,35.97,35.75,35.95,159565.0,34.6956,34.8701,34.6568,34.8507,159565.0
2022-05-25 14:30:00,35.95,36.06,35.91,35.96,275569.0,34.8507,34.9573,34.8119,34.8604,275569.0
2022-05-25 14:40:00,35.95,36.08,35.95,35.98,166809.0,34.8507,34.9767,34.8507,34.8798,166809.0
2022-05-25 14:50:00,35.99,36.13,35.98,36.07,511661.0,34.8895,35.0252,34.8798,34.967,511661.0
2022-05-25 15:00:00,36.07,36.29,36.06,36.26,163008.0,34.967,35.1803,34.9573,35.1512,163008.0
2022-05-25 15:10:00,36.26,36.32,36.24,36.29,170770.0,35.1512,35.2094,35.1318,35.1803,170770.0
2022-05-25 15:20:00,36.3,36.35,36.25,36.29,218584.0,35.19,35.2385,35.1415,35.1803,218584.0
2022-05-25 15:30:00,36.3,36.33,36.14,36.16,350529.0,35.19,35.2191,35.0349,35.0543,350529.0
2022-05-25 15:40:00,36.16,36.18,36.02,36.05,592948.0,35.0543,35.0737,34.9185,34.9476,592948.0
2022-05-25 15:50:00,36.05,36.05,35.96,35.99,1466993.0,34.9476,34.9476,34.8604,34.8895,1466993.0
2022-05-26 09:30:00,36.36,37.23,36.36,36.97,782633.0,35.2481,36.0915,35.2481,35.8395,782633.0
2022-05-26 09:40:00,36.98,37.26,36.94,37.15,410304.0,35.8492,36.1206,35.8104,36.014,410304.0
2022-05-26 09:50:00,37.15,37.31,37.14,37.26,328716.0,36.014,36.1691,36.0043,36.1206,328716.0
2022-05-26 10:00:00,37.26,37.33,37.12,37.24,247965.0,36.1206,36.1885,35.9849,36.1012,247965.0
2022-05-26 10:10:00,37.25,37.51,37.25,37.51,268461.0,36.1109,36.363,36.1109,36.363,268461.0
2022-05-26 10:20:00,37.51,37.56,37.39,37.41,238177.0,36.363,36.4115,36.2466,36.266,238177.0
2022-05-26 10:30:00,37.42,37.49,37.39,37.47,260477.0,36.2757,36.3436,36.2466,36.3242,260477.0
2022-05-26 10:40:00,37.45,37.54,37.39,37.43,267734.0,36.3048,36.3921,36.2466,36.2854,267734.0
2022-05-26 10:50:00,37.43,37.48,37.37,37.48,213675.0,36.2854,36.3339,36.2273,36.3339,213675.0
2022-05-26 11:00:00,37.47,37.76,37.46,37.55,426884.0,36.3242,36.6053,36.3145,36.4018,426884.0
2022-05-26 11:10:00,37.55,37.65,37.54,37.58,130590.0,36.4018,36.4987,36.3921,36.4308,130590.0
2022-05-26 11:20:00,37.58,37.64,37.44,37.46,214199.0,36.4308,36.489,36.2951,36.3145,214199.0
2022-05-26 11:30:00,37.47,37.51,37.37,37.43,273135.0,36.3242,36.363,36.2273,36.2854,273135.0
2022-05-26 11:40:00,37.42,37.46,37.37,37.39,199537.0,36.2757,36.3145,36.2273,36.2466,199537.0
2022-05-26 11:50:00,37.38,37.51,37.37,37.48,160236.0,36.237,36.363,36.2273,36.3339,160236.0
2022-05-26 12:00:00,37.47,37.57,37.45,37.56,276883.0,36.3242,36.4211,36.3048,36.4115,276883.0
2022-05-26 12:10:00,37.56,37.7,37.54,37.64,215969.0,36.4115,36.5472,36.3921,36.489,215969.0
2022-05-26 12:20:00,37.64,37.71,37.62,37.68,176748.0,36.489,36.5569,36.4696,36.5278,176748.0
2022-05-26 12:30:00,37.69,37.7,37.61,37.65,128064.0,36.5375,36.5472,36.4599,36.4987,128064.0
2022-05-26 12:40:00,37.66,37.71,37.62,37.7,236723.0,36.5084,36.5569,36.4696,36.5472,236723.0
2022-05-26 12:50:00,37.7,37.72,37.62,37.63,134534.0,36.5472,36.5666,36.4696,36.4793,134534.0
2022-05-26 13:00:00,37.62,37.69,37.57,37.68,189662.0,36.4696,36.5375,36.4211,36.5278,189662.0
2022-05-26 13:10:00,37.69,37.7,37.54,37.58,139509.0,36.5375,36.5472,36.3921,36.4308,139509.0
2022-05-26 13:20:00,37.58,37.58,37.4,37.47,243338.0,36.4308,36.4308,36.2563,36.3242,243338.0
2022-05-26 13:30:00,37.47,37.52,37.45,37.5,225641.0,36.3242,36.3727,36.3048,36.3533,225641.0
2022-05-26 13:40:00,37.5,37.56,37.44,37.54,251315.0,36.3533,36.4115,36.2951,36.3921,251315.0
2022-05-26 13:50:00,37.54,37.55,37.44,37.55,280570.0,36.3921,36.4018,36.2951,36.4018,280570.0
2022-05-26 14:00:00,37.55,37.59,37.45,37.5,209538.0,36.4018,36.4405,36.3048,36.3533,209538.0
2022-05-26 14:10:00,37.5,37.58,37.48,37.53,181552.0,36.3533,36.4308,36.3339,36.3824,181552.0
2022-05-26 14:20:00,37.53,37.62,37.51,37.61,154102.0,36.3824,36.4696,36.363,36.4599,154102.0
2022-05-26 14:30:00,37.62,37.63,37.48,37.54,162923.0,36.4696,36.4793,36.3339,36.3921,162923.0
2022-05-26 14:40:00,37.54,37.55,37.49,37.55,149639.0,36.3921,36.4018,36.3436,36.4018,149639.0
2022-05-26 14:50:00,37.55,37.67,37.54,37.65,263647.0,36.4018,36.5181,36.3921,36.4987,263647.0
2022-05-26 15:00:00,37.65,37.65,37.44,37.5,274940.0,36.4987,36.4987,36.2951,36.3533,274940.0
2022-05-26 15:10:00,37.51,37.51,37.36,37.45,303222.0,36.363,36.363,36.2176,36.3048,303222.0
2022-05-26 15:20:00,37.45,37.47,37.32,37.38,374440.0,36.3048,36.3242,36.1788,36.237,374440.0
2022-05-26 15:30:00,37.38,37.43,37.33,37.41,412945.0,36.237,36.2854,36.1885,36.266,412945.0
2022-05-26 15:40:00,37.41,37.49,37.39,37.45,734957.0,36.266,36.3436,36.2466,36.3048,734957.0
2022-05-26 15:50:00,37.45,37.5,37.37,37.42,1210939.0,36.3048,36.3533,36.2273,36.2757,1210939.0
2022-05-27 09:30:00,37.8,38.06,37.36,37.61,869033.0,36.6441,36.8962,36.2176,36.4599,869033.0
2022-05-27 09:40:00,37.6,37.9,37.59,37.89,555263.0,36.4502,36.7411,36.4405,36.7314,555263.0
2022-05-27 09:50:00,37.88,38.21,37.88,38.02,417822.0,36.7217,37.0416,36.7217,36.8574,417822.0
2022-05-27 10:00:00,38.03,38.15,37.88,37.95,288733.0,36.8671,36.9834,36.7217,36.7895,288733.0
2022-05-27 10:10:00,37.96,38.09,37.88,38.08,313334.0,36.7992,36.9252,36.7217,36.9156,313334.0
2022-05-27 10:20:00,38.08,38.14,37.97,38.0,149901.0,36.9156,36.9737,36.8089,36.838,149901.0
2022-05-27 10:30:00,38.0,38.02,37.94,37.96,141625.0,36.838,36.8574,36.7798,36.7992,141625.0
2022-05-27 10:40:00,37.95,38.11,37.9,38.0,275407.0,36.7895,36.9446,36.7411,36.838,275407.0
2022-05-27 10:50:00,38.0,38.03,37.83,37.88,203079.0,36.838,36.8671,36.6732,36.7217,203079.0
2022-05-27 11:00:00,37.88,37.91,37.79,37.91,227601.0,36.7217,36.7507,36.6344,36.7507,227601.0
2022-05-27 11:10:00,37.91,38.04,37.91,38.04,179923.0,36.7507,36.8768,36.7507,36.8768,179923.0
2022-05-27 11:20:00,38.04,38.08,37.98,38.05,137027.0,36.8768,36.9156,36.8186,36.8865,137027.0
2022-05-27 11:30:00,38.06,38.16,38.01,38.15,191165.0,36.8962,36.9931,36.8477,36.9834,191165.0
2022-05-27 11:40:00,38.14,38.21,38.13,38.2,140764.0,36.9737,37.0416,36.964,37.0319,140764.0
2022-05-27 11:50:00,38.2,38.21,38.12,38.13,114424.0,37.0319,37.0416,36.9543,36.964,114424.0
2022-05-27 12:00:00,38.13,38.15,38.09,38.15,140889.0,36.964,36.9834,36.9252,36.9834,140889.0
2022-05-27 12:10:00,38.15,38.21,38.11,38.16,125124.0,36.9834,37.0416,36.9446,36.9931,125124.0
2022-05-27 12:20:00,38.16,38.19,38.12,38.13,76814.0,36.9931,37.0222,36.9543,36.964,76814.0
2022-05-27 12:30:00,38.12,38.14,38.07,38.08,98309.0,36.9543,36.9737,36.9059,36.9156,98309.0
2022-05-27 12:40:00,38.08,38.25,38.06,38.14,943968.0,36.9156,37.0804,36.8962,36.9737,943968.0
2022-05-27 12:50:00,38.13,38.24,38.08,38.2,455681.0,36.964,37.0707,36.9156,37.0319,455681.0
2022-05-27 13:00:00,38.2,38.27,38.18,38.26,147389.0,37.0319,37.0997,37.0125,37.09,147389.0
2022-05-27 13:10:00,38.26,38.26,38.21,38.23,162061.0,37.09,37.09,37.0416,37.061,162061.0
2022-05-27 13:20:00,38.23,38.24,38.15,38.17,127658.0,37.061,37.0707,36.9834,37.0028,127658.0
2022-05-27 13:30:00,38.17,38.27,38.17,38.25,200273.0,37.0028,37.0997,37.0028,37.0804,200273.0
2022-05-27 13:40:00,38.25,38.32,38.24,38.3,297379.0,37.0804,37.1482,37.0707,37.1288,297379.0
2022-05-27 13:50:00,38.3,38.34,38.27,38.32,100713.0,37.1288,37.1676,37.0997,37.1482,100713.0
2022-05-27 14:00:00,38.32,38.38,38.31,38.38,142369.0,37.1482,37.2064,37.1385,37.2064,142369.0
2022-05-27 14:10:00,38.38,38.42,38.34,38.37,122929.0,37.2064,37.2452,37.1676,37.1967,122929.0
2022-05-27 14:20:00,38.36,38.47,38.36,38.47,174458.0,37.187,37.2936,37.187,37.2936,174458.0
2022-05-27 14:30:00,38.47,38.48,38.4,38.43,172704.0,37.2936,37.3033,37.2258,37.2548,172704.0
2022-05-27 14:40:00,38.43,38.44,38.34,38.36,142637.0,37.2548,37.2645,37.1676,37.187,142637.0
2022-05-27 14:50:00,38.37,38.43,38.35,38.43,125360.0,37.1967,37.2548,37.1773,37.2548,125360.0
2022-05-27 15:00:00,38.43,38.46,38.34,38.34,220321.0,37.2548,37.2839,37.1676,37.1676,220321.0
2022-05-27 15:10:00,38.35,38.42,38.31,38.41,191500.0,37.1773,37.2452,37.1385,37.2355,191500.0
2022-05-27 15:20:00,38.42,38.47,38.41,38.41,249561.0,37.2452,37.2936,37.2355,37.2355,249561.0
2022-05-27 15:30:00,38.41,38.46,38.37,38.4,361930.0,37.2355,37.2839,37.1967,37.2258,361930.0
2022-05-27 15:40:00,38.4,38.45,38.34,38.41,420934.0,37.2258,37.2742,37.1676,37.2355,420934.0
2022-05-27 15:50:00,38.41,38.59,38.33,38.56,1339487.0,37.2355,37.41,37.1579,37.3809,1339487.0
2022-05-31 09:30:00,38.61,38.75,38.11,38.27,687630.0,37.4293,37.5651,36.9446,37.0997,687630.0
2022-05-31 09:40:00,38.27,38.66,38.18,38.46,378194.0,37.0997,37.4778,37.0125,37.2839,378194.0
2022-05-31 09:50:00,38.45,38.49,38.21,38.23,322884.0,37.2742,37.313,37.0416,37.061,322884.0
2022-05-31 10:00:00,38.23,38.34,37.95,38.03,371654.0,37.061,37.1676,36.7895,36.8671,371654.0
2022-05-31 10:10:00,38.03,38.45,38.03,38.44,279256.0,36.8671,37.2742,36.8671,37.2645,279256.0
2022-05-31 10:20:00,38.45,38.74,38.43,38.56,227289.0,37.2742,37.5554,37.2548,37.3809,227289.0
2022-05-31 10:30:00,38.56,38.74,38.47,38.62,189131.0,37.3809,37.5554,37.2936,37.439,189131.0
2022-05-31 10:40:00,38.62,38.79,38.57,38.7,269408.0,37.439,37.6038,37.3906,37.5166,269408.0
2022-05-31 10:50:00,38.68,38.84,38.63,38.64,276748.0,37.4972,37.6523,37.4487,37.4584,276748.0
2022-05-31 11:00:00,38.62,38.71,38.39,38.48,144587.0,37.439,37.5263,37.2161,37.3033,144587.0
2022-05-31 11:10:00,38.48,38.55,38.41,38.51,124839.0,37.3033,37.3712,37.2355,37.3324,124839.0
2022-05-31 11:20:00,38.5,38.58,38.45,38.45,160074.0,37.3227,37.4003,37.2742,37.2742,160074.0
2022-05-31 11:30:00,38.45,38.6,38.35,38.6,150620.0,37.2742,37.4196,37.1773,37.4196,150620.0
2022-05-31 11:40:00,38.6,38.68,38.54,38.64,144519.0,37.4196,37.4972,37.3615,37.4584,144519.0
2022-05-31 11:50:00,38.64,38.78,38.63,38.71,148731.0,37.4584,37.5941,37.4487,37.5263,148731.0
2022-05-31 12:00:00,38.71,38.86,38.66,38.66,124265.0,37.5263,37.6717,37.4778,37.4778,124265.0
2022-05-31 12:10:00,38.66,38.71,38.53,38.59,155041.0,37.4778,37.5263,37.3518,37.41,155041.0
2022-05-31 12:20:00,38.59,38.69,38.51,38.69,144146.0,37.41,37.5069,37.3324,37.5069,144146.0
2022-05-31 12:30:00,38.69,38.76,38.66,38.75,96583.0,37.5069,37.5748,37.4778,37.5651,96583.0
2022-05-31 12:40:00,38.75,38.84,38.75,38.77,105986.0,37.5651,37.6523,37.5651,37.5845,105986.0
2022-05-31 12:50:00,38.77,38.83,38.73,38.75,110625.0,37.5845,37.6426,37.5457,37.5651,110625.0
2022-05-31 13:00:00,38.75,38.79,38.62,38.78,80548.0,37.5651,37.6038,37.439,37.5941,80548.0
2022-05-31 13:10:00,38.77,38.78,38.59,38.64,101986.0,37.5845,37.5941,37.41,37.4584,101986.0
2022-05-31 13:20:00,38.63,38.66,38.57,38.62,96846.0,37.4487,37.4778,37.3906,37.439,96846.0
2022-05-31 13:30:00,38.61,38.75,38.6,38.67,157405.0,37.4293,37.5651,37.4196,37.4875,157405.0
2022-05-31 13:40:00,38.68,38.81,38.68,38.77,90301.0,37.4972,37.6232,37.4972,37.5845,90301.0
2022-05-31 13:50:00,38.77,38.93,38.75,38.92,121940.0,37.5845,37.7396,37.5651,37.7299,121940.0
2022-05-31 14:00:00,38.91,38.95,38.8,38.9,129794.0,37.7202,37.7589,37.6135,37.7105,129794.0
2022-05-31 14:10:00,38.89,38.95,38.86,38.94,88916.0,37.7008,37.7589,37.6717,37.7493,88916.0
2022-05-31 14:20:00,38.95,38.95,38.79,38.82,130044.0,37.7589,37.7589,37.6038,37.6329,130044.0
2022-05-31 14:30:00,38.82,38.88,38.78,38.87,114837.0,37.6329,37.6911,37.5941,37.6814,114837.0
2022-05-31 14:40:00,38.86,38.87,38.6,38.62,198377.0,37.6717,37.6814,37.4196,37.439,198377.0
2022-05-31 14:50:00,38.61,38.63,38.47,38.57,237067.0,37.4293,37.4487,37.2936,37.3906,237067.0
2022-05-31 15:00:00,38.56,38.68,38.47,38.66,197038.0,37.3809,37.4972,37.2936,37.4778,197038.0
2022-05-31 15:10:00,38.66,38.72,38.54,38.62,215525.0,37.4778,37.536,37.3615,37.439,215525.0
2022-05-31 15:20:00,38.62,38.8,38.61,38.73,249160.0,37.439,37.6135,37.4293,37.5457,249160.0
2022-05-31 15:30:00,38.73,38.82,38.71,38.72,280007.0,37.5457,37.6329,37.5263,37.536,280007.0
2022-05-31 15:40:00,38.72,38.77,38.61,38.71,510446.0,37.536,37.5845,37.4293,37.5263,510446.0
2022-05-31 15:50:00,38.71,38.9,38.63,38.69,1069363.0,37.5263,37.7105,37.4487,37.5069,1069363.0
2022-06-01 09:30:00,39.01,39.5,39.0,39.44,1206374.0,37.8171,38.2921,37.8074,38.234,1206374.0
2022-06-01 09:40:00,39.44,39.64,39.18,39.2,623684.0,38.234,38.4278,37.9819,38.0013,623684.0
2022-06-01 09:50:00,39.19,39.25,38.95,39.05,549696.0,37.9916,38.0498,37.7589,37.8559,549696.0
2022-06-01 10:00:00,39.05,39.16,38.81,38.87,407664.0,37.8559,37.9625,37.6232,37.6814,407664.0
2022-06-01 10:10:00,38.88,38.94,38.67,38.67,356451.0,37.6911,37.7493,37.4875,37.4875,356451.0
2022-06-01 10:20:00,38.68,38.73,38.54,38.55,215078.0,37.4972,37.5457,37.3615,37.3712,215078.0
2022-06-01 10:30:00,38.54,38.63,38.36,38.45,195383.0,37.3615,37.4487,37.187,37.2742,195383.0
2022-06-01 10:40:00,38.45,38.55,38.43,38.43,148167.0,37.2742,37.3712,37.2548,37.2548,148167.0
2022-06-01 10:50:00,38.43,38.66,38.41,38.59,146973.0,37.2548,37.4778,37.2355,37.41,146973.0
2022-06-01 11:00:00,38.59,38.6,38.36,38.36,170772.0,37.41,37.4196,37.187,37.187,170772.0
2022-06-01 11:10:00,38.36,38.42,38.25,38.29,165840.0,37.187,37.2452,37.0804,37.1191,165840.0
2022-06-01 11:20:00,38.29,38.29,38.16,38.25,168504.0,37.1191,37.1191,36.9931,37.0804,168504.0
2022-06-01 11:30:00,38.26,38.34,38.17,38.21,148103.0,37.09,37.1676,37.0028,37.0416,148103.0
2022-06-01 11:40:00,38.2,38.2,38.07,38.14,148591.0,37.0319,37.0319,36.9059,36.9737,148591.0
2022-06-01 11:50:00,38.13,38.17,38.04,38.06,135389.0,36.964,37.0028,36.8768,36.8962,135389.0
2022-06-01 12:00:00,38.05,38.07,37.91,38.01,161523.0,36.8865,36.9059,36.7507,36.8477,161523.0
2022-06-01 12:10:00,38.0,38.09,37.89,38.05,177738.0,36.838,36.9252,36.7314,36.8865,177738.0
2022-06-01 12:20:00,38.03,38.1,37.96,37.97,127593.0,36.8671,36.9349,36.7992,36.8089,127593.0
2022-06-01 12:30:00,37.97,38.1,37.97,38.07,151385.0,36.8089,36.9349,36.8089,36.9059,151385.0
2022-06-01 12:40:00,38.07,38.12,37.99,38.03,154932.0,36.9059,36.9543,36.8283,36.8671,154932.0
2022-06-01 12:50:00,38.03,38.11,37.98,38.07,143227.0,36.8671,36.9446,36.8186,36.9059,143227.0
2022-06-01 13:00:00,38.07,38.22,38.02,38.21,171960.0,36.9059,37.0513,36.8574,37.0416,171960.0
2022-06-01 13:10:00,38.21,38.31,38.13,38.3,176712.0,37.0416,37.1385,36.964,37.1288,176712.0
2022-06-01 13:20:00,38.31,38.43,38.3,38.38,176329.0,37.1385,37.2548,37.1288,37.2064,176329.0
2022-06-01 13:30:00,38.38,38.44,38.3,38.39,116152.0,37.2064,37.2645,37.1288,37.2161,116152.0
2022-06-01 13:40:00,38.38,38.43,38.34,38.36,111284.0,37.2064,37.2548,37.1676,37.187,111284.0
2022-06-01 13:50:00,38.35,38.44,38.31,38.38,108291.0,37.1773,37.2645,37.1385,37.2064,108291.0
2022-06-01 14:00:00,38.38,38.47,38.35,38.45,129938.0,37.2064,37.2936,37.1773,37.2742,129938.0
2022-06-01 14:10:00,38.45,38.5,38.39,38.41,116547.0,37.2742,37.3227,37.2161,37.2355,116547.0
2022-06-01 14:20:00,38.41,38.61,38.38,38.54,175951.0,37.2355,37.4293,37.2064,37.3615,175951.0
2022-06-01 14:30:00,38.55,38.61,38.53,38.53,116615.0,37.3712,37.4293,37.3518,37.3518,116615.0
2022-06-01 14:40:00,38.53,38.69,38.52,38.63,224857.0,37.3518,37.5069,37.3421,37.4487,224857.0
2022-06-01 14:50:00,38.62,38.62,38.46,38.48,124585.0,37.439,37.439,37.2839,37.3033,124585.0
2022-06-01 15:00:00,38.48,38.5,38.39,38.48,129969.0,37.3033,37.3227,37.2161,37.3033,129969.0
2022-06-01 15:10:00,38.48,38.6,38.45,38.57,167628.0,37.3033,37.4196,37.2742,37.3906,167628.0
2022-06-01 15:20:00,38.56,38.6,38.46,38.48,182948.0,37.3809,37.4196,37.2839,37.3033,182948.0
2022-06-01 15:30:00,38.48,38.52,38.38,38.52,183897.0,37.3033,37.3421,37.2064,37.3421,183897.0
2022-06-01 15:40:00,38.52,38.56,38.41,38.49,273768.0,37.3421,37.3809,37.2355,37.313,273768.0
2022-06-01 15:50:00,38.5,38.56,38.25,38.26,909586.0,37.3227,37.3809,37.0804,37.09,909586.0
2022-06-02 09:30:00,38.4,39.04,38.36,39.04,401804.0,37.2258,37.8462,37.187,37.8462,401804.0
2022-06-02 09:40:00,39.03,39.03,38.71,38.93,251963.0,37.8365,37.8365,37.5263,37.7396,251963.0
2022-06-02 09:50:00,38.92,38.92,38.42,38.61,210681.0,37.7299,37.7299,37.2452,37.4293,210681.0
2022-06-02 10:00:00,38.61,38.96,38.57,38.84,282947.0,37.4293,37.7686,37.3906,37.6523,282947.0
2022-06-02 10:10:00,38.84,39.21,38.83,38.93,322981.0,37.6523,38.011,37.6426,37.7396,322981.0
2022-06-02 10:20:00,38.93,38.99,38.73,38.86,375119.0,37.7396,37.7977,37.5457,37.6717,375119.0
2022-06-02 10:30:00,38.86,38.99,38.82,38.98,207311.0,37.6717,37.7977,37.6329,37.788,207311.0
2022-06-02 10:40:00,38.98,39.02,38.79,38.84,260623.0,37.788,37.8268,37.6038,37.6523,260623.0
2022-06-02 10:50:00,38.84,38.92,38.74,38.89,127524.0,37.6523,37.7299,37.5554,37.7008,127524.0
2022-06-02 11:00:00,38.88,39.0,38.85,38.92,146134.0,37.6911,37.8074,37.662,37.7299,146134.0
2022-06-02 11:10:00,38.93,39.07,38.91,38.94,151352.0,37.7396,37.8753,37.7202,37.7493,151352.0
2022-06-02 11:20:00,38.95,39.05,38.91,39.04,223864.0,37.7589,37.8559,37.7202,37.8462,223864.0
2022-06-02 11:30:00,39.05,39.06,38.89,38.93,194614.0,37.8559,37.8656,37.7008,37.7396,194614.0
2022-06-02 11:40:00,38.93,39.17,38.93,39.16,112922.0,37.7396,37.9722,37.7396,37.9625,112922.0
2022-06-02 11:50:00,39.15,39.22,39.06,39.08,139547.0,37.9528,38.0207,37.8656,37.885,139547.0
2022-06-02 12:00:00,39.08,39.17,39.05,39.09,84103.0,37.885,37.9722,37.8559,37.8947,84103.0
2022-06-02 12:10:00,39.09,39.13,39.06,39.09,98479.0,37.8947,37.9334,37.8656,37.8947,98479.0
2022-06-02 12:20:00,39.09,39.21,39.06,39.18,98988.0,37.8947,38.011,37.8656,37.9819,98988.0
2022-06-02 12:30:00,39.18,39.25,39.15,39.21,146001.0,37.9819,38.0498,37.9528,38.011,146001.0
2022-06-02 12:40:00,39.21,39.21,39.04,39.07,142893.0,38.011,38.011,37.8462,37.8753,142893.0
2022-06-02 12:50:00,39.08,39.19,39.04,39.04,108496.0,37.885,37.9916,37.8462,37.8462,108496.0
2022-06-02 13:00:00,39.04,39.11,39.03,39.06,86741.0,37.8462,37.9141,37.8365,37.8656,86741.0
2022-06-02 13:10:00,39.05,39.1,38.94,39.02,133714.0,37.8559,37.9044,37.7493,37.8268,133714.0
2022-06-02 13:20:00,39.02,39.1,38.97,39.05,128114.0,37.8268,37.9044,37.7783,37.8559,128114.0
2022-06-02 13:30:00,39.04,39.1,39.01,39.07,97042.0,37.8462,37.9044,37.8171,37.8753,97042.0
2022-06-02 13:40:00,39.06,39.07,38.96,39.05,120070.0,37.8656,37.8753,37.7686,37.8559,120070.0
2022-06-02 13:50:00,39.05,39.08,38.94,38.98,119602.0,37.8559,37.885,37.7493,37.788,119602.0
2022-06-02 14:00:00,38.98,39.06,38.95,39.0,128813.0,37.788,37.8656,37.7589,37.8074,128813.0
2022-06-02 14:10:00,39.0,39.09,39.0,39.07,180815.0,37.8074,37.8947,37.8074,37.8753,180815.0
2022-06-02 14:20:00,39.07,39.08,38.93,38.97,112110.0,37.8753,37.885,37.7396,37.7783,112110.0
2022-06-02 14:30:00,38.97,39.04,38.94,39.03,129723.0,37.7783,37.8462,37.7493,37.8365,129723.0
2022-06-02 14:40:00,39.03,39.04,38.92,38.93,135949.0,37.8365,37.8462,37.7299,37.7396,135949.0
2022-06-02 14:50:00,38.92,39.0,38.83,38.84,143218.0,37.7299,37.8074,37.6426,37.6523,143218.0
2022-06-02 15:00:00,38.84,38.89,38.8,38.83,271850.0,37.6523,37.7008,37.6135,37.6426,271850.0
2022-06-02 15:10:00,38.82,38.86,38.8,38.86,131023.0,37.6329,37.6717,37.6135,37.6717,131023.0
2022-06-02 15:20:00,38.86,38.93,38.77,38.8,217552.0,37.6717,37.7396,37.5845,37.6135,217552.0
2022-06-02 15:30:00,38.8,38.82,38.77,38.79,243356.0,37.6135,37.6329,37.5845,37.6038,243356.0
2022-06-02 15:40:00,38.79,38.86,38.74,38.74,438892.0,37.6038,37.6717,37.5554,37.5554,438892.0
2022-06-02 15:50:00,38.74,38.89,38.72,38.88,1414241.0,37.5554,37.7008,37.536,37.6911,1414241.0
2022-06-03 09:30:00,38.09,38.29,37.83,37.91,769302.0,36.9252,37.1191,36.6732,36.7507,769302.0
2022-06-03 09:40:00,37.91,38.14,37.85,37.94,378096.0,36.7507,36.9737,36.6926,36.7798,378096.0
2022-06-03 09:50:00,37.96,38.28,37.85,38.18,274512.0,36.7992,37.1094,36.6926,37.0125,274512.0
2022-06-03 10:00:00,38.17,38.24,37.9,37.91,307128.0,37.0028,37.0707,36.7411,36.7507,307128.0
2022-06-03 10:10:00,37.91,38.09,37.79,37.99,242835.0,36.7507,36.9252,36.6344,36.8283,242835.0
2022-06-03 10:20:00,37.98,38.0,37.79,37.91,191402.0,36.8186,36.838,36.6344,36.7507,191402.0
2022-06-03 10:30:00,37.91,37.95,37.67,37.68,323979.0,36.7507,36.7895,36.5181,36.5278,323979.0
2022-06-03 10:40:00,37.68,37.86,37.64,37.83,214760.0,36.5278,36.7023,36.489,36.6732,214760.0
2022-06-03 10:50:00,37.83,37.85,37.71,37.75,127353.0,36.6732,36.6926,36.5569,36.5956,127353.0
2022-06-03 11:00:00,37.75,37.77,37.67,37.69,123607.0,36.5956,36.615,36.5181,36.5375,123607.0
2022-06-03 11:10:00,37.7,37.77,37.55,37.73,164837.0,36.5472,36.615,36.4018,36.5763,164837.0
2022-06-03 11:20:00,37.73,37.78,37.66,37.69,197146.0,36.5763,36.6247,36.5084,36.5375,197146.0
2022-06-03 11:30:00,37.68,37.96,37.68,37.92,208501.0,36.5278,36.7992,36.5278,36.7604,208501.0
2022-06-03 11:40:00,37.93,37.96,37.82,37.85,183245.0,36.7701,36.7992,36.6635,36.6926,183245.0
2022-06-03 11:50:00,37.85,37.89,37.73,37.85,194474.0,36.6926,36.7314,36.5763,36.6926,194474.0
2022-06-03 12:00:00,37.85,37.98,37.83,37.85,178596.0,36.6926,36.8186,36.6732,36.6926,178596.0
2022-06-03 12:10:00,37.84,37.87,37.7,37.7,266566.0,36.6829,36.712,36.5472,36.5472,266566.0
2022-06-03 12:20:00,37.7,37.9,37.68,37.9,159906.0,36.5472,36.7411,36.5278,36.7411,159906.0
2022-06-03 12:30:00,37.9,37.95,37.85,37.9,90052.0,36.7411,36.7895,36.6926,36.7411,90052.0
2022-06-03 12:40:00,37.9,37.91,37.83,37.88,71845.0,36.7411,36.7507,36.6732,36.7217,71845.0
2022-06-03 12:50:00,37.86,37.96,37.8,37.96,95493.0,36.7023,36.7992,36.6441,36.7992,95493.0
2022-06-03 13:00:00,37.96,38.09,37.93,37.99,164176.0,36.7992,36.9252,36.7701,36.8283,164176.0
2022-06-03 13:10:00,37.99,38.02,37.8,37.82,211849.0,36.8283,36.8574,36.6441,36.6635,211849.0
2022-06-03 13:20:00,37.81,37.85,37.76,37.85,77455.0,36.6538,36.6926,36.6053,36.6926,77455.0
2022-06-03 13:30:00,37.84,37.85,37.74,37.77,81331.0,36.6829,36.6926,36.5859,36.615,81331.0
2022-06-03 13:40:00,37.78,37.79,37.66,37.69,141594.0,36.6247,36.6344,36.5084,36.5375,141594.0
2022-06-03 13:50:00,37.69,37.71,37.62,37.64,117967.0,36.5375,36.5569,36.4696,36.489,117967.0
2022-06-03 14:00:00,37.63,37.72,37.58,37.7,199378.0,36.4793,36.5666,36.4308,36.5472,199378.0
2022-06-03 14:10:00,37.7,37.76,37.68,37.75,84117.0,36.5472,36.6053,36.5278,36.5956,84117.0
2022-06-03 14:20:00,37.76,37.81,37.66,37.8,103023.0,36.6053,36.6538,36.5084,36.6441,103023.0
2022-06-03 14:30:00,37.8,37.81,37.59,37.62,108595.0,36.6441,36.6538,36.4405,36.4696,108595.0
2022-06-03 14:40:00,37.62,37.68,37.59,37.68,91154.0,36.4696,36.5278,36.4405,36.5278,91154.0
2022-06-03 14:50:00,37.67,37.67,37.57,37.62,176447.0,36.5181,36.5181,36.4211,36.4696,176447.0
2022-06-03 15:00:00,37.62,37.66,37.54,37.56,178370.0,36.4696,36.5084,36.3921,36.4115,178370.0
2022-06-03 15:10:00,37.56,37.6,37.48,37.51,191316.0,36.4115,36.4502,36.3339,36.363,191316.0
2022-06-03 15:20:00,37.51,37.65,37.49,37.64,158425.0,36.363,36.4987,36.3436,36.489,158425.0
2022-06-03 15:30:00,37.64,37.69,37.57,37.65,225654.0,36.489,36.5375,36.4211,36.4987,225654.0
2022-06-03 15:40:00,37.65,37.67,37.57,37.64,376933.0,36.4987,36.5181,36.4211,36.489,376933.0
2022-06-03 15:50:00,37.65,37.7,37.58,37.6,964302.0,36.4987,36.5472,36.4308,36.4502,964302.0
2022-06-06 09:30:00,38.35,38.43,37.59,37.64,555365.0,37.1773,37.2548,36.4405,36.489,555365.0
2022-06-06 09:40:00,37.65,37.75,37.51,37.74,416268.0,36.4987,36.5956,36.363,36.5859,416268.0
2022-06-06 09:50:00,37.74,37.74,37.51,37.66,306230.0,36.5859,36.5859,36.363,36.5084,306230.0
2022-06-06 10:00:00,37.67,38.03,37.67,37.97,383318.0,36.5181,36.8671,36.5181,36.8089,383318.0
2022-06-06 10:10:00,37.98,38.08,37.95,38.04,229682.0,36.8186,36.9156,36.7895,36.8768,229682.0
2022-06-06 10:20:00,38.04,38.04,37.88,37.91,259649.0,36.8768,36.8768,36.7217,36.7507,259649.0
2022-06-06 10:30:00,37.9,37.95,37.75,37.77,251053.0,36.7411,36.7895,36.5956,36.615,251053.0
2022-06-06 10:40:00,37.79,37.85,37.68,37.8,351383.0,36.6344,36.6926,36.5278,36.6441,351383.0
2022-06-06 10:50:00,37.81,37.86,37.76,37.79,122563.0,36.6538,36.7023,36.6053,36.6344,122563.0
2022-06-06 11:00:00,37.8,37.91,37.79,37.82,155774.0,36.6441,36.7507,36.6344,36.6635,155774.0
2022-06-06 11:10:00,37.82,37.82,37.61,37.64,184653.0,36.6635,36.6635,36.4599,36.489,184653.0
2022-06-06 11:20:00,37.63,37.8,37.62,37.79,167776.0,36.4793,36.6441,36.4696,36.6344,167776.0
2022-06-06 11:30:00,37.8,37.87,37.76,37.84,182525.0,36.6441,36.712,36.6053,36.6829,182525.0
2022-06-06 11:40:00,37.84,37.94,37.82,37.89,184658.0,36.6829,36.7798,36.6635,36.7314,184658.0
2022-06-06 11:50:00,37.89,37.97,37.87,37.88,94256.0,36.7314,36.8089,36.712,36.7217,94256.0
2022-06-06 12:00:00,37.87,37.88,37.71,37.71,120997.0,36.712,36.7217,36.5569,36.5569,120997.0
2022-06-06 12:10:00,37.72,37.72,37.6,37.63,99943.0,36.5666,36.5666,36.4502,36.4793,99943.0
2022-06-06 12:20:00,37.63,37.68,37.57,37.59,123470.0,36.4793,36.5278,36.4211,36.4405,123470.0
2022-06-06 12:30:00,37.59,37.64,37.55,37.61,86588.0,36.4405,36.489,36.4018,36.4599,86588.0
2022-06-06 12:40:00,37.61,37.7,37.59,37.66,101449.0,36.4599,36.5472,36.4405,36.5084,101449.0
2022-06-06 12:50:00,37.66,37.72,37.61,37.72,106151.0,36.5084,36.5666,36.4599,36.5666,106151.0
2022-06-06 13:00:00,37.71,37.75,37.67,37.72,114022.0,36.5569,36.5956,36.5181,36.5666,114022.0
2022-06-06 13:10:00,37.73,37.73,37.58,37.64,151052.0,36.5763,36.5763,36.4308,36.489,151052.0
2022-06-06 13:20:00,37.63,37.78,37.6,37.78,143619.0,36.4793,36.6247,36.4502,36.6247,143619.0
2022-06-06 13:30:00,37.77,37.9,37.76,37.87,177182.0,36.615,36.7411,36.6053,36.712,177182.0
2022-06-06 13:40:00,37.88,37.96,37.86,37.96,169631.0,36.7217,36.7992,36.7023,36.7992,169631.0
2022-06-06 13:50:00,37.96,38.03,37.94,38.02,134853.0,36.7992,36.8671,36.7798,36.8574,134853.0
2022-06-06 14:00:00,38.03,38.12,37.99,38.02,172510.0,36.8671,36.9543,36.8283,36.8574,172510.0
2022-06-06 14:10:00,38.02,38.05,37.95,37.97,117001.0,36.8574,36.8865,36.7895,36.8089,117001.0
2022-06-06 14:20:00,37.97,37.97,37.74,37.78,122628.0,36.8089,36.8089,36.5859,36.6247,122628.0
2022-06-06 14:30:00,37.77,37.79,37.7,37.72,85912.0,36.615,36.6344,36.5472,36.5666,85912.0
2022-06-06 14:40:00,37.72,37.83,37.7,37.79,85181.0,36.5666,36.6732,36.5472,36.6344,85181.0
2022-06-06 14:50:00,37.78,37.8,37.66,37.77,92405.0,36.6247,36.6441,36.5084,36.615,92405.0
2022-06-06 15:00:00,37.77,37.8,37.68,37.71,93686.0,36.615,36.6441,36.5278,36.5569,93686.0
2022-06-06 15:10:00,37.7,37.78,37.67,37.68,121546.0,36.5472,36.6247,36.5181,36.5278,121546.0
2022-06-06 15:20:00,37.68,37.74,37.64,37.69,139540.0,36.5278,36.5859,36.489,36.5375,139540.0
2022-06-06 15:30:00,37.69,37.75,37.64,37.69,178236.0,36.5375,36.5956,36.489,36.5375,178236.0
2022-06-06 15:40:00,37.69,37.8,37.65,37.73,278705.0,36.5375,36.6441,36.4987,36.5763,278705.0
2022-06-06 15:50:00,37.74,37.9,37.74,37.8,727769.0,36.5859,36.7411,36.5859,36.6441,727769.0
2022-06-07 09:30:00,37.22,37.43,36.82,37.17,482531.0,36.0818,36.2854,35.6941,36.0334,482531.0
2022-06-07 09:40:00,37.16,37.21,37.02,37.14,240756.0,36.0237,36.0722,35.888,36.0043,240756.0
2022-06-07 09:50:00,37.15,37.3,37.11,37.12,226390.0,36.014,36.1594,35.9752,35.9849,226390.0
2022-06-07 10:00:00,37.11,37.27,37.11,37.16,228930.0,35.9752,36.1303,35.9752,36.0237,228930.0
2022-06-07 10:10:00,37.16,37.16,36.99,37.08,236117.0,36.0237,36.0237,35.8589,35.9461,236117.0
2022-06-07 10:20:00,37.08,37.44,37.04,37.4,271983.0,35.9461,36.2951,35.9074,36.2563,271983.0
2022-06-07 10:30:00,37.4,37.55,37.34,37.54,304194.0,36.2563,36.4018,36.1982,36.3921,304194.0
2022-06-07 10:40:00,37.55,37.72,37.52,37.7,283252.0,36.4018,36.5666,36.3727,36.5472,283252.0
2022-06-07 10:50:00,37.71,37.75,37.63,37.69,174737.0,36.5569,36.5956,36.4793,36.5375,174737.0
2022-06-07 11:00:00,37.68,37.71,37.5,37.69,240993.0,36.5278,36.5569,36.3533,36.5375,240993.0
2022-06-07 11:10:00,37.7,37.74,37.58,37.62,165159.0,36.5472,36.5859,36.4308,36.4696,165159.0
2022-06-07 11:20:00,37.62,37.65,37.45,37.51,141202.0,36.4696,36.4987,36.3048,36.363,141202.0
2022-06-07 11:30:00,37.51,37.51,37.43,37.5,147965.0,36.363,36.363,36.2854,36.3533,147965.0
2022-06-07 11:40:00,37.5,37.5,37.34,37.39,235763.0,36.3533,36.3533,36.1982,36.2466,235763.0
2022-06-07 11:50:00,37.38,37.42,37.35,37.41,180791.0,36.237,36.2757,36.2079,36.266,180791.0
2022-06-07 12:00:00,37.41,37.45,37.35,37.35,126419.0,36.266,36.3048,36.2079,36.2079,126419.0
2022-06-07 12:10:00,37.36,37.4,37.29,37.34,94258.0,36.2176,36.2563,36.1497,36.1982,94258.0
2022-06-07 12:20:00,37.34,37.36,37.27,37.35,106453.0,36.1982,36.2176,36.1303,36.2079,106453.0
2022-06-07 12:30:00,37.35,37.42,37.33,37.4,211572.0,36.2079,36.2757,36.1885,36.2563,211572.0
2022-06-07 12:40:00,37.41,37.61,37.4,37.6,125169.0,36.266,36.4599,36.2563,36.4502,125169.0
2022-06-07 12:50:00,37.59,37.67,37.53,37.66,112230.0,36.4405,36.5181,36.3824,36.5084,112230.0
2022-06-07 13:00:00,37.67,37.71,37.6,37.7,108037.0,36.5181,36.5569,36.4502,36.5472,108037.0
2022-06-07 13:10:00,37.71,37.75,37.69,37.7,164387.0,36.5569,36.5956,36.5375,36.5472,164387.0
2022-06-07 13:20:00,37.7,37.71,37.64,37.7,119039.0,36.5472,36.5569,36.489,36.5472,119039.0
2022-06-07 13:30:00,37.7,37.71,37.63,37.69,152437.0,36.5472,36.5569,36.4793,36.5375,152437.0
2022-06-07 13:40:00,37.69,37.71,37.63,37.69,99548.0,36.5375,36.5569,36.4793,36.5375,99548.0
2022-06-07 13:50:00,37.69,37.73,37.64,37.69,111613.0,36.5375,36.5763,36.489,36.5375,111613.0
2022-06-07 14:00:00,37.69,37.84,37.67,37.82,112808.0,36.5375,36.6829,36.5181,36.6635,112808.0
2022-06-07 14:10:00,37.82,37.94,37.81,37.85,147611.0,36.6635,36.7798,36.6538,36.6926,147611.0
2022-06-07 14:20:00,37.84,37.88,37.8,37.87,133657.0,36.6829,36.7217,36.6441,36.712,133657.0
2022-06-07 14:30:00,37.87,38.02,37.86,38.0,406011.0,36.712,36.8574,36.7023,36.838,406011.0
2022-06-07 14:40:00,38.0,38.03,37.91,37.92,428592.0,36.838,36.8671,36.7507,36.7604,428592.0
2022-06-07 14:50:00,37.92,38.13,37.91,38.11,251129.0,36.7604,36.964,36.7507,36.9446,251129.0
2022-06-07 15:00:00,38.11,38.21,38.09,38.18,165514.0,36.9446,37.0416,36.9252,37.0125,165514.0
2022-06-07 15:10:00,38.18,38.25,38.13,38.23,290221.0,37.0125,37.0804,36.964,37.061,290221.0
2022-06-07 15:20:00,38.23,38.34,38.22,38.3,237567.0,37.061,37.1676,37.0513,37.1288,237567.0
2022-06-07 15:30:00,38.3,38.35,38.26,38.34,310695.0,37.1288,37.1773,37.09,37.1676,310695.0
2022-06-07 15:40:00,38.34,38.42,38.29,38.4,497062.0,37.1676,37.2452,37.1191,37.2258,497062.0
2022-06-07 15:50:00,38.41,38.46,38.35,38.38,1009549.0,37.2355,37.2839,37.1773,37.2064,1009549.0
2022-06-08 09:30:00,38.34,38.39,38.05,38.3,460509.0,37.1676,37.2161,36.8865,37.1288,460509.0
2022-06-08 09:40:00,38.29,38.72,38.12,38.69,268343.0,37.1191,37.536,36.9543,37.5069,268343.0
2022-06-08 09:50:00,38.69,38.77,38.5,38.68,264940.0,37.5069,37.5845,37.3227,37.4972,264940.0
2022-06-08 10:00:00,38.68,38.77,38.58,38.76,279608.0,37.4972,37.5845,37.4003,37.5748,279608.0
2022-06-08 10:10:00,38.75,38.75,38.31,38.45,179123.0,37.5651,37.5651,37.1385,37.2742,179123.0
2022-06-08 10:20:00,38.45,38.52,38.39,38.4,158072.0,37.2742,37.3421,37.2161,37.2258,158072.0
2022-06-08 10:30:00,38.4,38.58,38.36,38.5,163066.0,37.2258,37.4003,37.187,37.3227,163066.0
2022-06-08 10:40:00,38.51,38.57,38.34,38.45,156410.0,37.3324,37.3906,37.1676,37.2742,156410.0
2022-06-08 10:50:00,38.45,38.48,38.38,38.41,124969.0,37.2742,37.3033,37.2064,37.2355,124969.0
2022-06-08 11:00:00,38.44,38.47,38.38,38.47,172482.0,37.2645,37.2936,37.2064,37.2936,172482.0
2022-06-08 11:10:00,38.47,38.59,38.45,38.54,87590.0,37.2936,37.41,37.2742,37.3615,87590.0
2022-06-08 11:20:00,38.53,38.58,38.49,38.52,118683.0,37.3518,37.4003,37.313,37.3421,118683.0
2022-06-08 11:30:00,38.52,38.59,38.48,38.55,153304.0,37.3421,37.41,37.3033,37.3712,153304.0
2022-06-08 11:40:00,38.55,38.59,38.46,38.52,122952.0,37.3712,37.41,37.2839,37.3421,122952.0
2022-06-08 11:50:00,38.53,38.54,38.46,38.48,102958.0,37.3518,37.3615,37.2839,37.3033,102958.0
2022-06-08 12:00:00,38.48,38.54,38.39,38.42,136862.0,37.3033,37.3615,37.2161,37.2452,136862.0
2022-06-08 12:10:00,38.43,38.45,38.39,38.43,112893.0,37.2548,37.2742,37.2161,37.2548,112893.0
2022-06-08 12:20:00,38.44,38.45,38.17,38.22,140771.0,37.2645,37.2742,37.0028,37.0513,140771.0
2022-06-08 12:30:00,38.22,38.23,38.03,38.03,195195.0,37.0513,37.061,36.8671,36.8671,195195.0
2022-06-08 12:40:00,38.03,38.05,37.85,37.95,129435.0,36.8671,36.8865,36.6926,36.7895,129435.0
2022-06-08 12:50:00,37.95,38.01,37.94,38.0,122517.0,36.7895,36.8477,36.7798,36.838,122517.0
2022-06-08 13:00:00,38.0,38.0,37.86,37.93,82361.0,36.838,36.838,36.7023,36.7701,82361.0
2022-06-08 13:10:00,37.94,37.98,37.84,37.98,128695.0,36.7798,36.8186,36.6829,36.8186,128695.0
2022-06-08 13:20:00,37.97,37.98,37.82,37.82,153726.0,36.8089,36.8186,36.6635,36.6635,153726.0
2022-06-08 13:30:00,37.82,37.83,37.66,37.68,161665.0,36.6635,36.6732,36.5084,36.5278,161665.0
2022-06-08 13:40:00,37.67,37.84,37.63,37.8,128995.0,36.5181,36.6829,36.4793,36.6441,128995.0
2022-06-08 13:50:00,37.8,37.83,37.72,37.78,105604.0,36.6441,36.6732,36.5666,36.6247,105604.0
2022-06-08 14:00:00,37.77,37.84,37.77,37.8,98848.0,36.615,36.6829,36.615,36.6441,98848.0
2022-06-08 14:10:00,37.79,37.86,37.75,37.77,99114.0,36.6344,36.7023,36.5956,36.615,99114.0
2022-06-08 14:20:00,37.77,37.83,37.66,37.73,100094.0,36.615,36.6732,36.5084,36.5763,100094.0
2022-06-08 14:30:00,37.72,37.76,37.63,37.66,145748.0,36.5666,36.6053,36.4793,36.5084,145748.0
2022-06-08 14:40:00,37.66,37.79,37.66,37.76,91038.0,36.5084,36.6344,36.5084,36.6053,91038.0
2022-06-08 14:50:00,37.76,37.81,37.73,37.76,106680.0,36.6053,36.6538,36.5763,36.6053,106680.0
2022-06-08 15:00:00,37.75,37.75,37.63,37.71,121086.0,36.5956,36.5956,36.4793,36.5569,121086.0
2022-06-08 15:10:00,37.7,37.77,37.68,37.77,118950.0,36.5472,36.615,36.5278,36.615,118950.0
2022-06-08 15:20:00,37.76,37.82,37.75,37.8,134481.0,36.6053,36.6635,36.5956,36.6441,134481.0
2022-06-08 15:30:00,37.8,37.95,37.77,37.89,355847.0,36.6441,36.7895,36.615,36.7314,355847.0
2022-06-08 15:40:00,37.89,37.89,37.73,37.73,247278.0,36.7314,36.7314,36.5763,36.5763,247278.0
2022-06-08 15:50:00,37.74,37.79,37.66,37.69,940158.0,36.5859,36.6344,36.5084,36.5375,940158.0
2022-06-09 09:30:00,37.48,37.68,37.26,37.32,336851.0,36.3339,36.5278,36.1206,36.1788,336851.0
2022-06-09 09:40:00,37.31,37.53,37.27,37.42,150339.0,36.1691,36.3824,36.1303,36.2757,150339.0
2022-06-09 09:50:00,37.43,37.52,37.34,37.39,130053.0,36.2854,36.3727,36.1982,36.2466,130053.0
2022-06-09 10:00:00,37.38,37.5,37.28,37.28,170155.0,36.237,36.3533,36.14,36.14,170155.0
2022-06-09 10:10:00,37.27,37.39,37.2,37.35,281524.0,36.1303,36.2466,36.0625,36.2079,281524.0
2022-06-09 10:20:00,37.36,37.55,37.36,37.54,118452.0,36.2176,36.4018,36.2176,36.3921,118452.0
2022-06-09 10:30:00,37.55,37.63,37.45,37.54,103484.0,36.4018,36.4793,36.3048,36.3921,103484.0
2022-06-09 10:40:00,37.53,37.54,37.29,37.38,191327.0,36.3824,36.3921,36.1497,36.237,191327.0
2022-06-09 10:50:00,37.38,37.38,37.22,37.32,106302.0,36.237,36.237,36.0818,36.1788,106302.0
2022-06-09 11:00:00,37.32,37.32,37.15,37.22,170047.0,36.1788,36.1788,36.014,36.0818,170047.0
2022-06-09 11:10:00,37.22,37.32,37.21,37.29,75104.0,36.0818,36.1788,36.0722,36.1497,75104.0
2022-06-09 11:20:00,37.29,37.44,37.28,37.32,131484.0,36.1497,36.2951,36.14,36.1788,131484.0
2022-06-09 11:30:00,37.31,37.48,37.31,37.41,165971.0,36.1691,36.3339,36.1691,36.266,165971.0
2022-06-09 11:40:00,37.42,37.59,37.41,37.43,120588.0,36.2757,36.4405,36.266,36.2854,120588.0
2022-06-09 11:50:00,37.43,37.52,37.38,37.51,131657.0,36.2854,36.3727,36.237,36.363,131657.0
2022-06-09 12:00:00,37.51,37.53,37.33,37.37,133477.0,36.363,36.3824,36.1885,36.2273,133477.0
2022-06-09 12:10:00,37.37,37.37,37.28,37.35,88153.0,36.2273,36.2273,36.14,36.2079,88153.0
2022-06-09 12:20:00,37.36,37.46,37.33,37.44,150545.0,36.2176,36.3145,36.1885,36.2951,150545.0
2022-06-09 12:30:00,37.45,37.49,37.4,37.45,114910.0,36.3048,36.3436,36.2563,36.3048,114910.0
2022-06-09 12:40:00,37.45,37.51,37.41,37.46,114939.0,36.3048,36.363,36.266,36.3145,114939.0
2022-06-09 12:50:00,37.45,37.53,37.43,37.52,117640.0,36.3048,36.3824,36.2854,36.3727,117640.0
2022-06-09 13:00:00,37.52,37.56,37.48,37.5,142850.0,36.3727,36.4115,36.3339,36.3533,142850.0
2022-06-09 13:10:00,37.5,37.52,37.47,37.51,89401.0,36.3533,36.3727,36.3242,36.363,89401.0
2022-06-09 13:20:00,37.5,37.52,37.39,37.41,100001.0,36.3533,36.3727,36.2466,36.266,100001.0
2022-06-09 13:30:00,37.41,37.42,37.32,37.38,96020.0,36.266,36.2757,36.1788,36.237,96020.0
2022-06-09 13:40:00,37.37,37.38,37.28,37.3,91373.0,36.2273,36.237,36.14,36.1594,91373.0
2022-06-09 13:50:00,37.3,37.37,37.28,37.36,98380.0,36.1594,36.2273,36.14,36.2176,98380.0
2022-06-09 14:00:00,37.36,37.37,37.28,37.31,80462.0,36.2176,36.2273,36.14,36.1691,80462.0
2022-06-09 14:10:00,37.31,37.33,37.27,37.3,90412.0,36.1691,36.1885,36.1303,36.1594,90412.0
2022-06-09 14:20:00,37.3,37.32,37.15,37.2,158187.0,36.1594,36.1788,36.014,36.0625,158187.0
2022-06-09 14:30:00,37.2,37.2,37.09,37.15,161279.0,36.0625,36.0625,35.9558,36.014,161279.0
2022-06-09 14:40:00,37.15,37.18,37.1,37.16,132595.0,36.014,36.0431,35.9655,36.0237,132595.0
2022-06-09 14:50:00,37.16,37.2,37.04,37.05,122023.0,36.0237,36.0625,35.9074,35.917,122023.0
2022-06-09 15:00:00,37.04,37.05,36.92,36.95,220036.0,35.9074,35.917,35.791,35.8201,220036.0
2022-06-09 15:10:00,36.95,36.97,36.89,36.93,197797.0,35.8201,35.8395,35.7619,35.8007,197797.0
2022-06-09 15:20:00,36.93,36.99,36.86,36.87,190679.0,35.8007,35.8589,35.7329,35.7426,190679.0
2022-06-09 15:30:00,36.86,36.95,36.83,36.89,256190.0,35.7329,35.8201,35.7038,35.7619,256190.0
2022-06-09 15:40:00,36.89,36.89,36.78,36.82,327339.0,35.7619,35.7619,35.6553,35.6941,327339.0
2022-06-09 15:50:00,36.81,36.83,36.63,36.64,949569.0,35.6844,35.7038,35.5099,35.5196,949569.0
2022-06-10 09:30:00,35.73,36.36,35.55,36.22,737367.0,34.6374,35.2481,34.4629,35.1124,737367.0
2022-06-10 09:40:00,36.22,36.37,36.09,36.14,438344.0,35.1124,35.2578,34.9864,35.0349,438344.0
2022-06-10 09:50:00,36.14,36.22,35.74,35.75,453231.0,35.0349,35.1124,34.6471,34.6568,453231.0
2022-06-10 10:00:00,35.75,35.75,35.36,35.41,797718.0,34.6568,34.6568,34.2787,34.3272,797718.0
2022-06-10 10:10:00,35.41,35.5,35.32,35.4,385948.0,34.3272,34.4144,34.2399,34.3175,385948.0
2022-06-10 10:20:00,35.41,35.54,35.33,35.33,365770.0,34.3272,34.4532,34.2496,34.2496,365770.0
2022-06-10 10:30:00,35.33,35.67,35.32,35.65,323194.0,34.2496,34.5792,34.2399,34.5599,323194.0
2022-06-10 10:40:00,35.65,35.97,35.64,35.95,496131.0,34.5599,34.8701,34.5502,34.8507,496131.0
2022-06-10 10:50:00,35.94,36.0,35.72,35.72,300579.0,34.841,34.8992,34.6277,34.6277,300579.0
2022-06-10 11:00:00,35.72,35.75,35.54,35.63,197441.0,34.6277,34.6568,34.4532,34.5405,197441.0
2022-06-10 11:10:00,35.63,35.67,35.52,35.63,231663.0,34.5405,34.5792,34.4338,34.5405,231663.0
2022-06-10 11:20:00,35.65,35.71,35.39,35.48,219380.0,34.5599,34.618,34.3078,34.3951,219380.0
2022-06-10 11:30:00,35.47,35.51,35.35,35.35,210022.0,34.3854,34.4241,34.269,34.269,210022.0
2022-06-10 11:40:00,35.35,35.45,35.29,35.3,228564.0,34.269,34.366,34.2109,34.2206,228564.0
2022-06-10 11:50:00,35.29,35.44,35.27,35.37,151750.0,34.2109,34.3563,34.1915,34.2884,151750.0
2022-06-10 12:00:00,35.37,35.54,35.35,35.52,233965.0,34.2884,34.4532,34.269,34.4338,233965.0
2022-06-10 12:10:00,35.51,35.52,35.3,35.34,128387.0,34.4241,34.4338,34.2206,34.2593,128387.0
2022-06-10 12:20:00,35.34,35.4,35.27,35.32,158453.0,34.2593,34.3175,34.1915,34.2399,158453.0
2022-06-10 12:30:00,35.32,35.44,35.28,35.44,155797.0,34.2399,34.3563,34.2012,34.3563,155797.0
2022-06-10 12:40:00,35.44,35.45,35.28,35.29,181846.0,34.3563,34.366,34.2012,34.2109,181846.0
2022-06-10 12:50:00,35.28,35.29,35.13,35.27,262988.0,34.2012,34.2109,34.0558,34.1915,262988.0
2022-06-10 13:00:00,35.27,35.29,35.12,35.23,163331.0,34.1915,34.2109,34.0461,34.1527,163331.0
2022-06-10 13:10:00,35.23,35.26,35.11,35.18,182710.0,34.1527,34.1818,34.0364,34.1042,182710.0
2022-06-10 13:20:00,35.19,35.31,35.15,35.29,234306.0,34.1139,34.2303,34.0751,34.2109,234306.0
2022-06-10 13:30:00,35.29,35.34,35.17,35.31,167926.0,34.2109,34.2593,34.0945,34.2303,167926.0
2022-06-10 13:40:00,35.32,35.45,35.22,35.45,260167.0,34.2399,34.366,34.143,34.366,260167.0
2022-06-10 13:50:00,35.45,35.53,35.28,35.32,263834.0,34.366,34.4435,34.2012,34.2399,263834.0
2022-06-10 14:00:00,35.32,35.34,35.22,35.27,158728.0,34.2399,34.2593,34.143,34.1915,158728.0
2022-06-10 14:10:00,35.28,35.35,35.22,35.32,116045.0,34.2012,34.269,34.143,34.2399,116045.0
2022-06-10 14:20:00,35.33,35.37,35.22,35.27,185078.0,34.2496,34.2884,34.143,34.1915,185078.0
2022-06-10 14:30:00,35.28,35.37,35.27,35.27,91126.0,34.2012,34.2884,34.1915,34.1915,91126.0
2022-06-10 14:40:00,35.27,35.4,35.23,35.39,104490.0,34.1915,34.3175,34.1527,34.3078,104490.0
2022-06-10 14:50:00,35.38,35.48,35.32,35.44,121435.0,34.2981,34.3951,34.2399,34.3563,121435.0
2022-06-10 15:00:00,35.44,35.48,35.33,35.39,180569.0,34.3563,34.3951,34.2496,34.3078,180569.0
2022-06-10 15:10:00,35.39,35.44,35.33,35.4,277228.0,34.3078,34.3563,34.2496,34.3175,277228.0
2022-06-10 15:20:00,35.4,35.48,35.3,35.42,393291.0,34.3175,34.3951,34.2206,34.3369,393291.0
2022-06-10 15:30:00,35.41,35.41,35.26,35.26,593822.0,34.3272,34.3272,34.1818,34.1818,593822.0
2022-06-10 15:40:00,35.26,35.27,35.02,35.04,756251.0,34.1818,34.1915,33.9491,33.9685,756251.0
2022-06-10 15:50:00,35.03,35.14,35.0,35.02,1149127.0,33.9588,34.0655,33.9297,33.9491,1149127.0
2022-06-13 09:30:00,33.86,34.08,33.66,33.67,795470.0,32.8246,33.0379,32.6307,32.6404,795470.0
2022-06-13 09:40:00,33.66,33.84,33.44,33.46,627741.0,32.6307,32.8052,32.4174,32.4368,627741.0
2022-06-13 09:50:00,33.47,33.58,33.15,33.16,402435.0,32.4465,32.5532,32.1363,32.146,402435.0
2022-06-13 10:00:00,33.16,33.31,33.06,33.18,544214.0,32.146,32.2914,32.0491,32.1654,544214.0
2022-06-13 10:10:00,33.17,33.22,32.87,32.91,680135.0,32.1557,32.2042,31.8649,31.9036,680135.0
2022-06-13 10:20:00,32.91,32.94,32.69,32.7,570631.0,31.9036,31.9327,31.6904,31.7001,570631.0
2022-06-13 10:30:00,32.69,32.74,32.43,32.49,799104.0,31.6904,31.7388,31.4383,31.4965,799104.0
2022-06-13 10:40:00,32.48,32.58,32.37,32.42,452391.0,31.4868,31.5837,31.3802,31.4286,452391.0
2022-06-13 10:50:00,32.41,32.44,32.25,32.35,1017893.0,31.4189,31.448,31.2638,31.3608,1017893.0
2022-06-13 11:00:00,32.34,32.52,32.31,32.44,352567.0,31.3511,31.5256,31.322,31.448,352567.0
2022-06-13 11:10:00,32.44,32.73,32.4,32.72,375783.0,31.448,31.7291,31.4092,31.7195,375783.0
2022-06-13 11:20:00,32.71,32.89,32.7,32.8,611572.0,31.7098,31.8843,31.7001,31.797,611572.0
2022-06-13 11:30:00,32.8,33.02,32.73,32.99,587499.0,31.797,32.0103,31.7291,31.9812,587499.0
2022-06-13 11:40:00,33.0,33.07,32.9,32.98,421361.0,31.9909,32.0588,31.8939,31.9715,421361.0
2022-06-13 11:50:00,32.97,33.0,32.75,32.8,292563.0,31.9618,31.9909,31.7485,31.797,292563.0
2022-06-13 12:00:00,32.79,32.87,32.64,32.7,311841.0,31.7873,31.8649,31.6419,31.7001,311841.0
2022-06-13 12:10:00,32.69,32.87,32.67,32.76,222153.0,31.6904,31.8649,31.671,31.7582,222153.0
2022-06-13 12:20:00,32.76,32.8,32.65,32.7,192181.0,31.7582,31.797,31.6516,31.7001,192181.0
2022-06-13 12:30:00,32.69,32.99,32.66,32.96,365807.0,31.6904,31.9812,31.6613,31.9521,365807.0
2022-06-13 12:40:00,32.95,32.96,32.68,32.7,239867.0,31.9424,31.9521,31.6807,31.7001,239867.0
2022-06-13 12:50:00,32.69,32.75,32.49,32.52,291927.0,31.6904,31.7485,31.4965,31.5256,291927.0
2022-06-13 13:00:00,32.52,32.52,32.38,32.44,235149.0,31.5256,31.5256,31.3899,31.448,235149.0
2022-06-13 13:10:00,32.45,32.55,32.42,32.53,248238.0,31.4577,31.5547,31.4286,31.5353,248238.0
2022-06-13 13:20:00,32.53,32.54,32.43,32.51,249960.0,31.5353,31.545,31.4383,31.5159,249960.0
2022-06-13 13:30:00,32.5,32.6,32.47,32.58,328308.0,31.5062,31.6031,31.4771,31.5837,328308.0
2022-06-13 13:40:00,32.58,32.84,32.56,32.82,251600.0,31.5837,31.8358,31.5643,31.8164,251600.0
2022-06-13 13:50:00,32.82,32.83,32.67,32.72,417629.0,31.8164,31.8261,31.671,31.7195,417629.0
2022-06-13 14:00:00,32.73,32.73,32.44,32.45,393555.0,31.7291,31.7291,31.448,31.4577,393555.0
2022-06-13 14:10:00,32.45,32.47,32.37,32.41,284882.0,31.4577,31.4771,31.3802,31.4189,284882.0
2022-06-13 14:20:00,32.4,32.47,32.38,32.43,301746.0,31.4092,31.4771,31.3899,31.4383,301746.0
2022-06-13 14:30:00,32.43,32.57,32.33,32.5,490361.0,31.4383,31.574,31.3414,31.5062,490361.0
2022-06-13 14:40:00,32.49,32.59,32.45,32.47,338186.0,31.4965,31.5934,31.4577,31.4771,338186.0
2022-06-13 14:50:00,32.46,32.51,32.3,32.34,425632.0,31.4674,31.5159,31.3123,31.3511,425632.0
2022-06-13 15:00:00,32.33,32.43,32.29,32.32,306281.0,31.3414,31.4383,31.3026,31.3317,306281.0
2022-06-13 15:10:00,32.33,32.61,32.28,32.37,556904.0,31.3414,31.6128,31.2929,31.3802,556904.0
2022-06-13 15:20:00,32.37,32.43,32.28,32.29,624866.0,31.3802,31.4383,31.2929,31.3026,624866.0
2022-06-13 15:30:00,32.29,32.37,32.19,32.2,619620.0,31.3026,31.3802,31.2057,31.2154,619620.0
2022-06-13 15:40:00,32.2,32.32,32.15,32.26,925321.0,31.2154,31.3317,31.1669,31.2735,925321.0
2022-06-13 15:50:00,32.26,32.38,32.19,32.28,1620326.0,31.2735,31.3899,31.2057,31.2929,1620326.0
2022-06-14 09:30:00,32.67,32.89,32.48,32.78,746372.0,31.671,31.8843,31.4868,31.7776,746372.0
2022-06-14 09:40:00,32.78,32.9,32.47,32.78,401982.0,31.7776,31.8939,31.4771,31.7776,401982.0
2022-06-14 09:50:00,32.79,33.25,32.67,33.22,482972.0,31.7873,32.2332,31.671,32.2042,482972.0
2022-06-14 10:00:00,33.22,33.46,33.04,33.08,763316.0,32.2042,32.4368,32.0297,32.0684,763316.0
2022-06-14 10:10:00,33.09,33.3,32.99,32.99,328353.0,32.0781,32.2817,31.9812,31.9812,328353.0
2022-06-14 10:20:00,32.98,33.05,32.91,32.93,445061.0,31.9715,32.0394,31.9036,31.923,445061.0
2022-06-14 10:30:00,32.93,33.2,32.9,33.16,450023.0,31.923,32.1848,31.8939,32.146,450023.0
2022-06-14 10:40:00,33.15,33.46,33.04,33.46,382604.0,32.1363,32.4368,32.0297,32.4368,382604.0
2022-06-14 10:50:00,33.47,33.56,33.42,33.45,399332.0,32.4465,32.5338,32.398,32.4271,399332.0
2022-06-14 11:00:00,33.46,33.59,33.22,33.23,305741.0,32.4368,32.5628,32.2042,32.2139,305741.0
2022-06-14 11:10:00,33.23,33.27,33.08,33.13,292399.0,32.2139,32.2526,32.0684,32.1169,292399.0
2022-06-14 11:20:00,33.13,33.23,33.0,33.08,349873.0,32.1169,32.2139,31.9909,32.0684,349873.0
2022-06-14 11:30:00,33.08,33.31,33.01,33.18,328948.0,32.0684,32.2914,32.0006,32.1654,328948.0
2022-06-14 11:40:00,33.19,33.33,33.13,33.22,351170.0,32.1751,32.3108,32.1169,32.2042,351170.0
2022-06-14 11:50:00,33.22,33.34,33.18,33.27,391159.0,32.2042,32.3205,32.1654,32.2526,391159.0
2022-06-14 12:00:00,33.27,33.27,33.02,33.07,191224.0,32.2526,32.2526,32.0103,32.0588,191224.0
2022-06-14 12:10:00,33.08,33.09,32.92,33.01,257301.0,32.0684,32.0781,31.9133,32.0006,257301.0
2022-06-14 12:20:00,33.01,33.05,32.9,32.94,277704.0,32.0006,32.0394,31.8939,31.9327,277704.0
2022-06-14 12:30:00,32.94,33.01,32.83,32.89,362640.0,31.9327,32.0006,31.8261,31.8843,362640.0
2022-06-14 12:40:00,32.89,32.93,32.85,32.9,226616.0,31.8843,31.923,31.8455,31.8939,226616.0
2022-06-14 12:50:00,32.89,32.96,32.83,32.95,315077.0,31.8843,31.9521,31.8261,31.9424,315077.0
2022-06-14 13:00:00,32.95,33.06,32.88,33.05,319740.0,31.9424,32.0491,31.8746,32.0394,319740.0
2022-06-14 13:10:00,33.05,33.3,33.01,33.28,229444.0,32.0394,32.2817,32.0006,32.2623,229444.0
2022-06-14 13:20:00,33.28,33.34,33.18,33.18,270297.0,32.2623,32.3205,32.1654,32.1654,270297.0
2022-06-14 13:30:00,33.17,33.21,33.02,33.04,217792.0,32.1557,32.1945,32.0103,32.0297,217792.0
2022-06-14 13:40:00,33.03,33.06,32.89,32.91,245064.0,32.02,32.0491,31.8843,31.9036,245064.0
2022-06-14 13:50:00,32.92,33.0,32.91,32.93,200379.0,31.9133,31.9909,31.9036,31.923,200379.0
2022-06-14 14:00:00,32.93,33.16,32.93,33.15,179899.0,31.923,32.146,31.923,32.1363,179899.0
2022-06-14 14:10:00,33.15,33.15,33.04,33.12,167774.0,32.1363,32.1363,32.0297,32.1072,167774.0
2022-06-14 14:20:00,33.12,33.2,33.09,33.14,238297.0,32.1072,32.1848,32.0781,32.1266,238297.0
2022-06-14 14:30:00,33.14,33.24,33.05,33.2,227612.0,32.1266,32.2236,32.0394,32.1848,227612.0
2022-06-14 14:40:00,33.2,33.21,33.04,33.05,181034.0,32.1848,32.1945,32.0297,32.0394,181034.0
2022-06-14 14:50:00,33.05,33.09,33.0,33.05,186226.0,32.0394,32.0781,31.9909,32.0394,186226.0
2022-06-14 15:00:00,33.05,33.06,32.95,32.95,234996.0,32.0394,32.0491,31.9424,31.9424,234996.0
2022-06-14 15:10:00,32.95,33.01,32.82,32.84,267243.0,31.9424,32.0006,31.8164,31.8358,267243.0
2022-06-14 15:20:00,32.84,33.04,32.84,33.04,335362.0,31.8358,32.0297,31.8358,32.0297,335362.0
2022-06-14 15:30:00,33.04,33.24,33.02,33.2,475587.0,32.0297,32.2236,32.0103,32.1848,475587.0
2022-06-14 15:40:00,33.2,33.29,33.18,33.26,709334.0,32.1848,32.272,32.1654,32.2429,709334.0
2022-06-14 15:50:00,33.26,33.29,33.16,33.21,1060596.0,32.2429,32.272,32.146,32.1945,1060596.0
2022-06-15 09:30:00,33.36,33.87,33.35,33.48,462331.0,32.3399,32.8343,32.3302,32.4562,462331.0
2022-06-15 09:40:00,33.48,33.77,33.46,33.67,347765.0,32.4562,32.7373,32.4368,32.6404,347765.0
2022-06-15 09:50:00,33.67,33.97,33.65,33.76,342288.0,32.6404,32.9312,32.621,32.7277,342288.0
2022-06-15 10:00:00,33.79,34.02,33.74,33.92,302857.0,32.7567,32.9797,32.7083,32.8828,302857.0
2022-06-15 10:10:00,33.92,34.06,33.83,34.06,248658.0,32.8828,33.0185,32.7955,33.0185,248658.0
2022-06-15 10:20:00,34.05,34.17,33.96,34.04,323502.0,33.0088,33.1251,32.9215,32.9991,323502.0
2022-06-15 10:30:00,34.05,34.1,33.79,33.96,233218.0,33.0088,33.0573,32.7567,32.9215,233218.0
2022-06-15 10:40:00,33.96,34.03,33.9,34.01,196480.0,32.9215,32.9894,32.8634,32.97,196480.0
2022-06-15 10:50:00,34.01,34.12,33.94,34.12,215323.0,32.97,33.0766,32.9021,33.0766,215323.0
2022-06-15 11:00:00,34.12,34.19,34.03,34.12,205427.0,33.0766,33.1445,32.9894,33.0766,205427.0
2022-06-15 11:10:00,34.11,34.17,34.06,34.14,296366.0,33.0669,33.1251,33.0185,33.096,296366.0
2022-06-15 11:20:00,34.14,34.15,33.86,34.02,331283.0,33.096,33.1057,32.8246,32.9797,331283.0
2022-06-15 11:30:00,34.02,34.24,33.96,34.21,403827.0,32.9797,33.193,32.9215,33.1639,403827.0
2022-06-15 11:40:00,34.22,34.34,34.17,34.23,282729.0,33.1736,33.2899,33.1251,33.1833,282729.0
2022-06-15 11:50:00,34.23,34.26,34.13,34.2,269282.0,33.1833,33.2124,33.0863,33.1542,269282.0
2022-06-15 12:00:00,34.2,34.43,34.17,34.37,449333.0,33.1542,33.3772,33.1251,33.319,449333.0
2022-06-15 12:10:00,34.36,34.47,34.36,34.41,209567.0,33.3093,33.4159,33.3093,33.3578,209567.0
2022-06-15 12:20:00,34.41,34.46,34.33,34.43,205777.0,33.3578,33.4062,33.2802,33.3772,205777.0
2022-06-15 12:30:00,34.42,34.48,34.37,34.39,191177.0,33.3675,33.4256,33.319,33.3384,191177.0
2022-06-15 12:40:00,34.39,34.43,34.28,34.43,292457.0,33.3384,33.3772,33.2318,33.3772,292457.0
2022-06-15 12:50:00,34.43,34.44,34.06,34.12,319377.0,33.3772,33.3869,33.0185,33.0766,319377.0
2022-06-15 13:00:00,34.12,34.18,34.08,34.12,139609.0,33.0766,33.1348,33.0379,33.0766,139609.0
2022-06-15 13:10:00,34.12,34.16,34.06,34.08,124010.0,33.0766,33.1154,33.0185,33.0379,124010.0
2022-06-15 13:20:00,34.08,34.13,34.05,34.06,157560.0,33.0379,33.0863,33.0088,33.0185,157560.0
2022-06-15 13:30:00,34.05,34.12,34.02,34.12,178994.0,33.0088,33.0766,32.9797,33.0766,178994.0
2022-06-15 13:40:00,34.11,34.11,33.94,33.95,171471.0,33.0669,33.0669,32.9021,32.9118,171471.0
2022-06-15 13:50:00,33.95,34.21,33.91,34.15,251767.0,32.9118,33.1639,32.8731,33.1057,251767.0
2022-06-15 14:00:00,34.15,34.41,33.65,33.81,405662.0,33.1057,33.3578,32.621,32.7761,405662.0
2022-06-15 14:10:00,33.83,34.01,33.67,33.89,445129.0,32.7955,32.97,32.6404,32.8537,445129.0
2022-06-15 14:20:00,33.9,34.02,33.67,33.73,333101.0,32.8634,32.9797,32.6404,32.6986,333101.0
2022-06-15 14:30:00,33.72,34.13,33.43,33.99,587045.0,32.6889,33.0863,32.4077,32.9506,587045.0
2022-06-15 14:40:00,33.98,34.54,33.9,34.17,656901.0,32.9409,33.4838,32.8634,33.1251,656901.0
2022-06-15 14:50:00,34.16,34.3,33.78,33.92,581750.0,33.1154,33.2511,32.747,32.8828,581750.0
2022-06-15 15:00:00,33.93,34.18,33.91,34.12,466835.0,32.8925,33.1348,32.8731,33.0766,466835.0
2022-06-15 15:10:00,34.13,34.2,33.9,34.02,386144.0,33.0863,33.1542,32.8634,32.9797,386144.0
2022-06-15 15:20:00,34.02,34.4,34.01,34.38,536688.0,32.9797,33.3481,32.97,33.3287,536688.0
2022-06-15 15:30:00,34.39,34.6,34.32,34.34,625629.0,33.3384,33.542,33.2705,33.2899,625629.0
2022-06-15 15:40:00,34.34,34.35,34.15,34.33,493375.0,33.2899,33.2996,33.1057,33.2802,493375.0
2022-06-15 15:50:00,34.32,34.32,34.1,34.18,1199259.0,33.2705,33.2705,33.0573,33.1348,1199259.0
2022-06-16 09:30:00,32.85,32.85,32.24,32.36,930737.0,31.8455,31.8455,31.2541,31.3705,930737.0
2022-06-16 09:40:00,32.35,32.4,32.06,32.19,707987.0,31.3608,31.4092,31.0796,31.2057,707987.0
2022-06-16 09:50:00,32.18,32.18,31.84,31.85,787760.0,31.196,31.196,30.8664,30.8761,787760.0
2022-06-16 10:00:00,31.85,31.85,31.61,31.72,775569.0,30.8761,30.8761,30.6434,30.75,775569.0
2022-06-16 10:10:00,31.71,31.89,31.53,31.79,960127.0,30.7403,30.9148,30.5658,30.8179,960127.0
2022-06-16 10:20:00,31.77,31.94,31.71,31.73,558536.0,30.7985,30.9633,30.7403,30.7597,558536.0
2022-06-16 10:30:00,31.73,31.84,31.51,31.52,416829.0,30.7597,30.8664,30.5465,30.5561,416829.0
2022-06-16 10:40:00,31.51,31.55,31.38,31.39,370594.0,30.5465,30.5852,30.4204,30.4301,370594.0
2022-06-16 10:50:00,31.39,31.49,31.32,31.33,442241.0,30.4301,30.5271,30.3623,30.372,442241.0
2022-06-16 11:00:00,31.33,31.53,31.32,31.5,459640.0,30.372,30.5658,30.3623,30.5368,459640.0
2022-06-16 11:10:00,31.51,31.66,31.5,31.59,338811.0,30.5465,30.6919,30.5368,30.624,338811.0
2022-06-16 11:20:00,31.6,31.94,31.58,31.82,553167.0,30.6337,30.9633,30.6143,30.847,553167.0
2022-06-16 11:30:00,31.82,31.93,31.75,31.91,366107.0,30.847,30.9536,30.7791,30.9342,366107.0
2022-06-16 11:40:00,31.91,31.93,31.74,31.8,295571.0,30.9342,30.9536,30.7694,30.8276,295571.0
2022-06-16 11:50:00,31.81,31.83,31.72,31.78,199848.0,30.8373,30.8567,30.75,30.8082,199848.0
2022-06-16 12:00:00,31.79,31.8,31.54,31.54,229087.0,30.8179,30.8276,30.5755,30.5755,229087.0
2022-06-16 12:10:00,31.54,31.59,31.47,31.49,269980.0,30.5755,30.624,30.5077,30.5271,269980.0
2022-06-16 12:20:00,31.48,31.53,31.41,31.52,203652.0,30.5174,30.5658,30.4495,30.5561,203652.0
2022-06-16 12:30:00,31.51,31.52,31.33,31.36,372820.0,30.5465,30.5561,30.372,30.401,372820.0
2022-06-16 12:40:00,31.37,31.53,31.34,31.5,262911.0,30.4107,30.5658,30.3817,30.5368,262911.0
2022-06-16 12:50:00,31.5,31.56,31.45,31.51,251820.0,30.5368,30.5949,30.4883,30.5465,251820.0
2022-06-16 13:00:00,31.52,31.56,31.41,31.49,232179.0,30.5561,30.5949,30.4495,30.5271,232179.0
2022-06-16 13:10:00,31.49,31.56,31.45,31.47,307781.0,30.5271,30.5949,30.4883,30.5077,307781.0
2022-06-16 13:20:00,31.46,31.64,31.4,31.58,290671.0,30.498,30.6725,30.4398,30.6143,290671.0
2022-06-16 13:30:00,31.57,31.63,31.47,31.57,372219.0,30.6046,30.6628,30.5077,30.6046,372219.0
2022-06-16 13:40:00,31.57,31.59,31.27,31.34,352341.0,30.6046,30.624,30.3138,30.3817,352341.0
2022-06-16 13:50:00,31.33,31.34,31.2,31.2,271698.0,30.372,30.3817,30.2459,30.2459,271698.0
2022-06-16 14:00:00,31.2,31.24,31.12,31.14,329004.0,30.2459,30.2847,30.1684,30.1878,329004.0
2022-06-16 14:10:00,31.14,31.19,31.1,31.14,238278.0,30.1878,30.2362,30.149,30.1878,238278.0
2022-06-16 14:20:00,31.14,31.16,30.98,31.01,355246.0,30.1878,30.2072,30.0327,30.0617,355246.0
2022-06-16 14:30:00,31.01,31.13,31.0,31.1,320377.0,30.0617,30.1781,30.052,30.149,320377.0
2022-06-16 14:40:00,31.1,31.21,31.03,31.04,274882.0,30.149,30.2556,30.0811,30.0908,274882.0
2022-06-16 14:50:00,31.04,31.06,30.92,31.01,391510.0,30.0908,30.1102,29.9745,30.0617,391510.0
2022-06-16 15:00:00,31.01,31.23,30.99,31.23,351716.0,30.0617,30.275,30.0424,30.275,351716.0
2022-06-16 15:10:00,31.22,31.29,31.11,31.26,262955.0,30.2653,30.3332,30.1587,30.3041,262955.0
2022-06-16 15:20:00,31.26,31.39,31.23,31.35,696263.0,30.3041,30.4301,30.275,30.3913,696263.0
2022-06-16 15:30:00,31.35,31.38,31.23,31.31,832028.0,30.3913,30.4204,30.275,30.3526,832028.0
2022-06-16 15:40:00,31.31,31.42,31.26,31.28,814381.0,30.3526,30.4592,30.3041,30.3235,814381.0
2022-06-16 15:50:00,31.27,31.45,31.25,31.44,1466914.0,30.3138,30.4883,30.2944,30.4786,1466914.0
2022-06-17 09:30:00,31.45,31.85,31.31,31.32,1524493.0,30.4883,30.8761,30.3526,30.3623,1524493.0
2022-06-17 09:40:00,31.32,31.65,31.32,31.55,443305.0,30.3623,30.6822,30.3623,30.5852,443305.0
2022-06-17 09:50:00,31.55,31.72,31.53,31.59,363727.0,30.5852,30.75,30.5658,30.624,363727.0
2022-06-17 10:00:00,31.6,31.61,31.3,31.33,249485.0,30.6337,30.6434,30.3429,30.372,249485.0
2022-06-17 10:10:00,31.33,31.35,30.98,31.01,295886.0,30.372,30.3913,30.0327,30.0617,295886.0
2022-06-17 10:20:00,31.01,31.05,30.8,30.93,336078.0,30.0617,30.1005,29.8582,29.9842,336078.0
2022-06-17 10:30:00,30.93,30.94,30.65,30.78,350128.0,29.9842,29.9939,29.7128,29.8388,350128.0
2022-06-17 10:40:00,30.77,30.92,30.75,30.85,244002.0,29.8291,29.9745,29.8097,29.9066,244002.0
2022-06-17 10:50:00,30.84,31.12,30.82,31.09,320065.0,29.8969,30.1684,29.8776,30.1393,320065.0
2022-06-17 11:00:00,31.08,31.46,31.01,31.45,486429.0,30.1296,30.498,30.0617,30.4883,486429.0
2022-06-17 11:10:00,31.44,31.58,31.32,31.52,404387.0,30.4786,30.6143,30.3623,30.5561,404387.0
2022-06-17 11:20:00,31.52,31.75,31.42,31.67,477747.0,30.5561,30.7791,30.4592,30.7016,477747.0
2022-06-17 11:30:00,31.67,31.74,31.58,31.62,478489.0,30.7016,30.7694,30.6143,30.6531,478489.0
2022-06-17 11:40:00,31.63,31.7,31.52,31.55,366657.0,30.6628,30.7306,30.5561,30.5852,366657.0
2022-06-17 11:50:00,31.55,31.61,31.46,31.49,441753.0,30.5852,30.6434,30.498,30.5271,441753.0
2022-06-17 12:00:00,31.49,31.52,31.36,31.47,182357.0,30.5271,30.5561,30.401,30.5077,182357.0
2022-06-17 12:10:00,31.47,31.72,31.47,31.62,229972.0,30.5077,30.75,30.5077,30.6531,229972.0
2022-06-17 12:20:00,31.6,31.65,31.54,31.61,205569.0,30.6337,30.6822,30.5755,30.6434,205569.0
2022-06-17 12:30:00,31.61,31.66,31.53,31.65,167278.0,30.6434,30.6919,30.5658,30.6822,167278.0
2022-06-17 12:40:00,31.65,31.72,31.57,31.71,209909.0,30.6822,30.75,30.6046,30.7403,209909.0
2022-06-17 12:50:00,31.71,31.71,31.55,31.61,185399.0,30.7403,30.7403,30.5852,30.6434,185399.0
2022-06-17 13:00:00,31.61,31.88,31.57,31.87,483983.0,30.6434,30.9051,30.6046,30.8954,483983.0
2022-06-17 13:10:00,31.87,32.07,31.84,32.04,403799.0,30.8954,31.0893,30.8664,31.0602,403799.0
2022-06-17 13:20:00,32.03,32.05,31.88,31.92,494972.0,31.0506,31.0699,30.9051,30.9439,494972.0
2022-06-17 13:30:00,31.93,31.97,31.88,31.96,396308.0,30.9536,30.9924,30.9051,30.9827,396308.0
2022-06-17 13:40:00,31.96,32.06,31.9,31.93,355547.0,30.9827,31.0796,30.9245,30.9536,355547.0
2022-06-17 13:50:00,31.93,32.03,31.88,32.02,310370.0,30.9536,31.0506,30.9051,31.0409,310370.0
2022-06-17 14:00:00,32.03,32.21,32.03,32.2,300399.0,31.0506,31.225,31.0506,31.2154,300399.0
2022-06-17 14:10:00,32.2,32.38,32.18,32.35,306583.0,31.2154,31.3899,31.196,31.3608,306583.0
2022-06-17 14:20:00,32.36,32.39,32.23,32.23,259966.0,31.3705,31.3995,31.2444,31.2444,259966.0
2022-06-17 14:30:00,32.23,32.26,32.1,32.26,242944.0,31.2444,31.2735,31.1184,31.2735,242944.0
2022-06-17 14:40:00,32.27,32.32,32.19,32.21,228623.0,31.2832,31.3317,31.2057,31.225,228623.0
2022-06-17 14:50:00,32.2,32.2,32.05,32.09,277706.0,31.2154,31.2154,31.0699,31.1087,277706.0
2022-06-17 15:00:00,32.09,32.15,31.99,32.0,347344.0,31.1087,31.1669,31.0118,31.0215,347344.0
2022-06-17 15:10:00,32.01,32.01,31.87,31.99,224506.0,31.0312,31.0312,30.8954,31.0118,224506.0
2022-06-17 15:20:00,31.98,32.11,31.98,32.09,399608.0,31.0021,31.1281,31.0021,31.1087,399608.0
2022-06-17 15:30:00,32.09,32.1,31.99,32.05,427438.0,31.1087,31.1184,31.0118,31.0699,427438.0
2022-06-17 15:40:00,32.05,32.06,31.89,31.93,445118.0,31.0699,31.0796,30.9148,30.9536,445118.0
2022-06-17 15:50:00,31.93,31.99,31.87,31.87,1191926.0,30.9536,31.0118,30.8954,30.8954,1191926.0
2022-06-21 09:30:00,32.83,33.1,32.18,32.22,1035346.0,31.8261,32.0878,31.196,31.2347,1035346.0
2022-06-21 09:40:00,32.22,32.39,31.89,32.09,711187.0,31.2347,31.3995,30.9148,31.1087,711187.0
2022-06-21 09:50:00,32.09,32.76,32.06,32.72,499890.0,31.1087,31.7582,31.0796,31.7195,499890.0
2022-06-21 10:00:00,32.7,32.8,32.6,32.71,427398.0,31.7001,31.797,31.6031,31.7098,427398.0
2022-06-21 10:10:00,32.7,32.85,32.69,32.81,291043.0,31.7001,31.8455,31.6904,31.8067,291043.0
2022-06-21 10:20:00,32.8,32.81,32.62,32.68,311994.0,31.797,31.8067,31.6225,31.6807,311994.0
2022-06-21 10:30:00,32.69,32.78,32.57,32.78,307909.0,31.6904,31.7776,31.574,31.7776,307909.0
2022-06-21 10:40:00,32.78,32.95,32.76,32.95,263262.0,31.7776,31.9424,31.7582,31.9424,263262.0
2022-06-21 10:50:00,32.95,33.02,32.91,32.98,368792.0,31.9424,32.0103,31.9036,31.9715,368792.0
2022-06-21 11:00:00,32.98,33.02,32.88,32.97,460672.0,31.9715,32.0103,31.8746,31.9618,460672.0
2022-06-21 11:10:00,32.97,32.99,32.86,32.98,339593.0,31.9618,31.9812,31.8552,31.9715,339593.0
2022-06-21 11:20:00,32.99,33.0,32.9,32.96,281046.0,31.9812,31.9909,31.8939,31.9521,281046.0
2022-06-21 11:30:00,32.96,32.97,32.77,32.83,253637.0,31.9521,31.9618,31.7679,31.8261,253637.0
2022-06-21 11:40:00,32.84,32.86,32.74,32.86,178082.0,31.8358,31.8552,31.7388,31.8552,178082.0
2022-06-21 11:50:00,32.85,32.87,32.7,32.71,292382.0,31.8455,31.8649,31.7001,31.7098,292382.0
2022-06-21 12:00:00,32.7,32.82,32.7,32.76,198776.0,31.7001,31.8164,31.7001,31.7582,198776.0
2022-06-21 12:10:00,32.76,32.81,32.72,32.8,130439.0,31.7582,31.8067,31.7195,31.797,130439.0
2022-06-21 12:20:00,32.8,32.86,32.74,32.86,146553.0,31.797,31.8552,31.7388,31.8552,146553.0
2022-06-21 12:30:00,32.86,32.92,32.8,32.88,187550.0,31.8552,31.9133,31.797,31.8746,187550.0
2022-06-21 12:40:00,32.87,32.9,32.81,32.86,109763.0,31.8649,31.8939,31.8067,31.8552,109763.0
2022-06-21 12:50:00,32.86,32.94,32.82,32.94,128127.0,31.8552,31.9327,31.8164,31.9327,128127.0
2022-06-21 13:00:00,32.94,33.0,32.88,32.93,239331.0,31.9327,31.9909,31.8746,31.923,239331.0
2022-06-21 13:10:00,32.94,32.96,32.86,32.9,182813.0,31.9327,31.9521,31.8552,31.8939,182813.0
2022-06-21 13:20:00,32.9,32.91,32.8,32.81,200167.0,31.8939,31.9036,31.797,31.8067,200167.0
2022-06-21 13:30:00,32.81,32.94,32.81,32.87,210835.0,31.8067,31.9327,31.8067,31.8649,210835.0
2022-06-21 13:40:00,32.86,32.92,32.81,32.85,238546.0,31.8552,31.9133,31.8067,31.8455,238546.0
2022-06-21 13:50:00,32.85,32.87,32.74,32.78,123693.0,31.8455,31.8649,31.7388,31.7776,123693.0
2022-06-21 14:00:00,32.78,32.8,32.72,32.79,164003.0,31.7776,31.797,31.7195,31.7873,164003.0
2022-06-21 14:10:00,32.79,32.86,32.74,32.77,134361.0,31.7873,31.8552,31.7388,31.7679,134361.0
2022-06-21 14:20:00,32.77,32.78,32.67,32.72,207130.0,31.7679,31.7776,31.671,31.7195,207130.0
2022-06-21 14:30:00,32.72,32.81,32.67,32.73,189690.0,31.7195,31.8067,31.671,31.7291,189690.0
2022-06-21 14:40:00,32.73,32.8,32.71,32.77,136850.0,31.7291,31.797,31.7098,31.7679,136850.0
2022-06-21 14:50:00,32.77,32.88,32.77,32.86,159849.0,31.7679,31.8746,31.7679,31.8552,159849.0
2022-06-21 15:00:00,32.86,32.9,32.84,32.9,206211.0,31.8552,31.8939,31.8358,31.8939,206211.0
2022-06-21 15:10:00,32.9,32.93,32.85,32.86,151913.0,31.8939,31.923,31.8455,31.8552,151913.0
2022-06-21 15:20:00,32.86,32.92,32.84,32.87,296956.0,31.8552,31.9133,31.8358,31.8649,296956.0
2022-06-21 15:30:00,32.87,32.89,32.73,32.73,330065.0,31.8649,31.8843,31.7291,31.7291,330065.0
2022-06-21 15:40:00,32.73,32.75,32.69,32.73,394432.0,31.7291,31.7485,31.6904,31.7291,394432.0
2022-06-21 15:50:00,32.74,32.79,32.6,32.64,758987.0,31.7388,31.7873,31.6031,31.6419,758987.0
2022-06-22 09:30:00,32.19,32.59,32.03,32.36,662113.0,31.2057,31.5934,31.0506,31.3705,662113.0
2022-06-22 09:40:00,32.34,32.62,32.19,32.6,637294.0,31.3511,31.6225,31.2057,31.6031,637294.0
2022-06-22 09:50:00,32.61,33.05,32.51,32.91,711148.0,31.6128,32.0394,31.5159,31.9036,711148.0
2022-06-22 10:00:00,32.92,33.09,32.88,33.09,291660.0,31.9133,32.0781,31.8746,32.0781,291660.0
2022-06-22 10:10:00,33.09,33.33,33.02,33.26,263404.0,32.0781,32.3108,32.0103,32.2429,263404.0
2022-06-22 10:20:00,33.26,33.46,33.18,33.46,272354.0,32.2429,32.4368,32.1654,32.4368,272354.0
2022-06-22 10:30:00,33.46,33.51,33.34,33.45,453461.0,32.4368,32.4853,32.3205,32.4271,453461.0
2022-06-22 10:40:00,33.44,33.46,33.25,33.26,334109.0,32.4174,32.4368,32.2332,32.2429,334109.0
2022-06-22 10:50:00,33.26,33.37,33.25,33.32,243532.0,32.2429,32.3496,32.2332,32.3011,243532.0
2022-06-22 11:00:00,33.31,33.4,33.2,33.34,344330.0,32.2914,32.3787,32.1848,32.3205,344330.0
2022-06-22 11:10:00,33.34,33.4,33.29,33.38,241530.0,32.3205,32.3787,32.272,32.3593,241530.0
2022-06-22 11:20:00,33.38,33.38,33.26,33.32,217197.0,32.3593,32.3593,32.2429,32.3011,217197.0
2022-06-22 11:30:00,33.32,33.41,33.28,33.33,254016.0,32.3011,32.3884,32.2623,32.3108,254016.0
2022-06-22 11:40:00,33.32,33.34,33.09,33.19,472392.0,32.3011,32.3205,32.0781,32.1751,472392.0
2022-06-22 11:50:00,33.19,33.22,32.89,32.89,322385.0,32.1751,32.2042,31.8843,31.8843,322385.0
2022-06-22 12:00:00,32.9,33.03,32.76,32.76,257434.0,31.8939,32.02,31.7582,31.7582,257434.0
2022-06-22 12:10:00,32.77,32.99,32.75,32.98,227283.0,31.7679,31.9812,31.7485,31.9715,227283.0
2022-06-22 12:20:00,32.97,33.0,32.9,32.94,200080.0,31.9618,31.9909,31.8939,31.9327,200080.0
2022-06-22 12:30:00,32.94,33.01,32.89,32.91,226721.0,31.9327,32.0006,31.8843,31.9036,226721.0
2022-06-22 12:40:00,32.91,33.01,32.9,32.92,139248.0,31.9036,32.0006,31.8939,31.9133,139248.0
2022-06-22 12:50:00,32.93,32.99,32.84,32.99,173764.0,31.923,31.9812,31.8358,31.9812,173764.0
2022-06-22 13:00:00,32.99,33.0,32.89,32.96,101381.0,31.9812,31.9909,31.8843,31.9521,101381.0
2022-06-22 13:10:00,32.96,33.06,32.95,33.05,172547.0,31.9521,32.0491,31.9424,32.0394,172547.0
2022-06-22 13:20:00,33.04,33.15,33.02,33.09,131338.0,32.0297,32.1363,32.0103,32.0781,131338.0
2022-06-22 13:30:00,33.1,33.1,32.95,33.03,107934.0,32.0878,32.0878,31.9424,32.02,107934.0
2022-06-22 13:40:00,33.02,33.09,32.97,33.08,95214.0,32.0103,32.0781,31.9618,32.0684,95214.0
2022-06-22 13:50:00,33.07,33.08,32.93,33.0,112872.0,32.0588,32.0684,31.923,31.9909,112872.0
2022-06-22 14:00:00,33.0,33.12,32.95,33.12,150441.0,31.9909,32.1072,31.9424,32.1072,150441.0
2022-06-22 14:10:00,33.12,33.21,33.04,33.18,191370.0,32.1072,32.1945,32.0297,32.1654,191370.0
2022-06-22 14:20:00,33.18,33.19,33.09,33.11,123642.0,32.1654,32.1751,32.0781,32.0975,123642.0
2022-06-22 14:30:00,33.11,33.18,33.06,33.16,246745.0,32.0975,32.1654,32.0491,32.146,246745.0
2022-06-22 14:40:00,33.16,33.19,32.99,32.99,155719.0,32.146,32.1751,31.9812,31.9812,155719.0
2022-06-22 14:50:00,32.98,33.11,32.97,33.09,187425.0,31.9715,32.0975,31.9618,32.0781,187425.0
2022-06-22 15:00:00,33.09,33.12,33.03,33.06,143755.0,32.0781,32.1072,32.02,32.0491,143755.0
2022-06-22 15:10:00,33.05,33.07,33.0,33.02,193734.0,32.0394,32.0588,31.9909,32.0103,193734.0
2022-06-22 15:20:00,33.02,33.07,32.92,32.93,218844.0,32.0103,32.0588,31.9133,31.923,218844.0
2022-06-22 15:30:00,32.93,32.96,32.79,32.84,441804.0,31.923,31.9521,31.7873,31.8358,441804.0
2022-06-22 15:40:00,32.83,32.9,32.79,32.84,400193.0,31.8261,31.8939,31.7873,31.8358,400193.0
2022-06-22 15:50:00,32.84,32.96,32.8,32.82,758765.0,31.8358,31.9521,31.797,31.8164,758765.0
2022-06-23 09:30:00,32.92,33.34,32.88,33.18,579074.0,31.9133,32.3205,31.8746,32.1654,579074.0
2022-06-23 09:40:00,33.17,33.35,33.09,33.16,451818.0,32.1557,32.3302,32.0781,32.146,451818.0
2022-06-23 09:50:00,33.16,33.22,32.81,33.02,312066.0,32.146,32.2042,31.8067,32.0103,312066.0
2022-06-23 10:00:00,33.01,33.07,32.73,32.75,212451.0,32.0006,32.0588,31.7291,31.7485,212451.0
2022-06-23 10:10:00,32.77,32.91,32.71,32.75,171815.0,31.7679,31.9036,31.7098,31.7485,171815.0
2022-06-23 10:20:00,32.74,32.94,32.74,32.82,173741.0,31.7388,31.9327,31.7388,31.8164,173741.0
2022-06-23 10:30:00,32.83,32.95,32.73,32.94,253335.0,31.8261,31.9424,31.7291,31.9327,253335.0
2022-06-23 10:40:00,32.95,33.1,32.95,33.02,273879.0,31.9424,32.0878,31.9424,32.0103,273879.0
2022-06-23 10:50:00,33.02,33.09,32.96,33.02,132442.0,32.0103,32.0781,31.9521,32.0103,132442.0
2022-06-23 11:00:00,33.02,33.04,32.92,33.03,133961.0,32.0103,32.0297,31.9133,32.02,133961.0
2022-06-23 11:10:00,33.04,33.17,32.98,33.09,152135.0,32.0297,32.1557,31.9715,32.0781,152135.0
2022-06-23 11:20:00,33.09,33.13,32.99,33.02,116829.0,32.0781,32.1169,31.9812,32.0103,116829.0
2022-06-23 11:30:00,33.02,33.07,32.72,32.75,256380.0,32.0103,32.0588,31.7195,31.7485,256380.0
2022-06-23 11:40:00,32.74,32.91,32.72,32.9,142321.0,31.7388,31.9036,31.7195,31.8939,142321.0
2022-06-23 11:50:00,32.9,32.96,32.82,32.83,98490.0,31.8939,31.9521,31.8164,31.8261,98490.0
2022-06-23 12:00:00,32.83,32.83,32.59,32.64,153412.0,31.8261,31.8261,31.5934,31.6419,153412.0
2022-06-23 12:10:00,32.65,32.82,32.6,32.77,164236.0,31.6516,31.8164,31.6031,31.7679,164236.0
2022-06-23 12:20:00,32.77,32.83,32.59,32.62,240697.0,31.7679,31.8261,31.5934,31.6225,240697.0
2022-06-23 12:30:00,32.62,32.66,32.55,32.55,172877.0,31.6225,31.6613,31.5547,31.5547,172877.0
2022-06-23 12:40:00,32.55,32.62,32.45,32.52,184054.0,31.5547,31.6225,31.4577,31.5256,184054.0
2022-06-23 12:50:00,32.52,32.52,32.36,32.38,234727.0,31.5256,31.5256,31.3705,31.3899,234727.0
2022-06-23 13:00:00,32.37,32.44,32.28,32.34,274992.0,31.3802,31.448,31.2929,31.3511,274992.0
2022-06-23 13:10:00,32.35,32.46,32.34,32.45,226219.0,31.3608,31.4674,31.3511,31.4577,226219.0
2022-06-23 13:20:00,32.45,32.47,32.33,32.34,202047.0,31.4577,31.4771,31.3414,31.3511,202047.0
2022-06-23 13:30:00,32.34,32.4,32.25,32.29,249551.0,31.3511,31.4092,31.2638,31.3026,249551.0
2022-06-23 13:40:00,32.29,32.38,32.23,32.36,221653.0,31.3026,31.3899,31.2444,31.3705,221653.0
2022-06-23 13:50:00,32.36,32.45,32.35,32.41,141418.0,31.3705,31.4577,31.3608,31.4189,141418.0
2022-06-23 14:00:00,32.42,32.44,32.34,32.41,155686.0,31.4286,31.448,31.3511,31.4189,155686.0
2022-06-23 14:10:00,32.41,32.43,32.36,32.38,131881.0,31.4189,31.4383,31.3705,31.3899,131881.0
2022-06-23 14:20:00,32.38,32.47,32.35,32.47,142663.0,31.3899,31.4771,31.3608,31.4771,142663.0
2022-06-23 14:30:00,32.47,32.58,32.46,32.54,204219.0,31.4771,31.5837,31.4674,31.545,204219.0
2022-06-23 14:40:00,32.55,32.56,32.46,32.49,104945.0,31.5547,31.5643,31.4674,31.4965,104945.0
2022-06-23 14:50:00,32.5,32.58,32.49,32.52,200822.0,31.5062,31.5837,31.4965,31.5256,200822.0
2022-06-23 15:00:00,32.52,32.63,32.47,32.59,248826.0,31.5256,31.6322,31.4771,31.5934,248826.0
2022-06-23 15:10:00,32.59,32.64,32.56,32.61,261761.0,31.5934,31.6419,31.5643,31.6128,261761.0
2022-06-23 15:20:00,32.61,32.77,32.6,32.73,251740.0,31.6128,31.7679,31.6031,31.7291,251740.0
2022-06-23 15:30:00,32.73,32.92,32.72,32.89,335699.0,31.7291,31.9133,31.7195,31.8843,335699.0
2022-06-23 15:40:00,32.89,32.98,32.86,32.98,528464.0,31.8843,31.9715,31.8552,31.9715,528464.0
2022-06-23 15:50:00,32.98,33.04,32.94,32.99,883110.0,31.9715,32.0297,31.9327,31.9812,883110.0
2022-06-24 09:30:00,33.11,33.49,33.06,33.38,573962.0,32.0975,32.4659,32.0491,32.3593,573962.0
2022-06-24 09:40:00,33.38,33.82,33.37,33.82,444291.0,32.3593,32.7858,32.3496,32.7858,444291.0
2022-06-24 09:50:00,33.81,33.92,33.72,33.9,342170.0,32.7761,32.8828,32.6889,32.8634,342170.0
2022-06-24 10:00:00,33.91,34.27,33.9,34.24,633755.0,32.8731,33.2221,32.8634,33.193,633755.0
2022-06-24 10:10:00,34.23,34.38,34.19,34.34,404719.0,33.1833,33.3287,33.1445,33.2899,404719.0
2022-06-24 10:20:00,34.34,34.5,34.32,34.47,308859.0,33.2899,33.445,33.2705,33.4159,308859.0
2022-06-24 10:30:00,34.47,34.59,34.4,34.59,341593.0,33.4159,33.5323,33.3481,33.5323,341593.0
2022-06-24 10:40:00,34.58,34.64,34.52,34.63,325338.0,33.5226,33.5807,33.4644,33.571,325338.0
2022-06-24 10:50:00,34.63,34.69,34.6,34.63,294576.0,33.571,33.6292,33.542,33.571,294576.0
2022-06-24 11:00:00,34.63,34.81,34.62,34.73,413004.0,33.571,33.7455,33.5614,33.668,413004.0
2022-06-24 11:10:00,34.74,34.75,34.47,34.55,265911.0,33.6777,33.6874,33.4159,33.4935,265911.0
2022-06-24 11:20:00,34.55,34.64,34.52,34.62,301945.0,33.4935,33.5807,33.4644,33.5614,301945.0
2022-06-24 11:30:00,34.62,34.73,34.55,34.7,250241.0,33.5614,33.668,33.4935,33.6389,250241.0
2022-06-24 11:40:00,34.71,34.77,34.68,34.73,195365.0,33.6486,33.7068,33.6195,33.668,195365.0
2022-06-24 11:50:00,34.73,34.91,34.72,34.84,221672.0,33.668,33.8425,33.6583,33.7746,221672.0
2022-06-24 12:00:00,34.84,34.87,34.81,34.86,117971.0,33.7746,33.8037,33.7455,33.794,117971.0
2022-06-24 12:10:00,34.87,34.91,34.82,34.88,203976.0,33.8037,33.8425,33.7552,33.8134,203976.0
2022-06-24 12:20:00,34.87,34.89,34.83,34.86,172173.0,33.8037,33.8231,33.7649,33.794,172173.0
2022-06-24 12:30:00,34.86,34.91,34.84,34.9,107325.0,33.794,33.8425,33.7746,33.8328,107325.0
2022-06-24 12:40:00,34.89,34.99,34.88,34.93,241207.0,33.8231,33.92,33.8134,33.8619,241207.0
2022-06-24 12:50:00,34.93,34.94,34.84,34.88,140478.0,33.8619,33.8716,33.7746,33.8134,140478.0
2022-06-24 13:00:00,34.88,34.97,34.85,34.96,183679.0,33.8134,33.9007,33.7843,33.891,183679.0
2022-06-24 13:10:00,34.96,35.0,34.91,34.91,198886.0,33.891,33.9297,33.8425,33.8425,198886.0
2022-06-24 13:20:00,34.92,34.92,34.8,34.84,143456.0,33.8522,33.8522,33.7358,33.7746,143456.0
2022-06-24 13:30:00,34.84,34.87,34.68,34.72,329753.0,33.7746,33.8037,33.6195,33.6583,329753.0
2022-06-24 13:40:00,34.72,34.83,34.71,34.8,118122.0,33.6583,33.7649,33.6486,33.7358,118122.0
2022-06-24 13:50:00,34.8,34.83,34.76,34.82,156387.0,33.7358,33.7649,33.6971,33.7552,156387.0
2022-06-24 14:00:00,34.83,34.84,34.75,34.76,141927.0,33.7649,33.7746,33.6874,33.6971,141927.0
2022-06-24 14:10:00,34.77,34.8,34.71,34.72,197530.0,33.7068,33.7358,33.6486,33.6583,197530.0
2022-06-24 14:20:00,34.72,34.78,34.69,34.78,307856.0,33.6583,33.7165,33.6292,33.7165,307856.0
2022-06-24 14:30:00,34.78,34.86,34.78,34.82,168560.0,33.7165,33.794,33.7165,33.7552,168560.0
2022-06-24 14:40:00,34.82,34.9,34.8,34.88,132081.0,33.7552,33.8328,33.7358,33.8134,132081.0
2022-06-24 14:50:00,34.89,34.9,34.85,34.88,151494.0,33.8231,33.8328,33.7843,33.8134,151494.0
2022-06-24 15:00:00,34.88,34.91,34.87,34.89,220935.0,33.8134,33.8425,33.8037,33.8231,220935.0
2022-06-24 15:10:00,34.89,34.92,34.86,34.9,391698.0,33.8231,33.8522,33.794,33.8328,391698.0
2022-06-24 15:20:00,34.9,34.93,34.87,34.89,200205.0,33.8328,33.8619,33.8037,33.8231,200205.0
2022-06-24 15:30:00,34.89,34.91,34.77,34.8,330904.0,33.8231,33.8425,33.7068,33.7358,330904.0
2022-06-24 15:40:00,34.8,34.83,34.78,34.8,418886.0,33.7358,33.7649,33.7165,33.7358,418886.0
2022-06-24 15:50:00,34.81,34.85,34.75,34.84,1044246.0,33.7455,33.7843,33.6874,33.7746,1044246.0
2022-06-27 09:30:00,34.99,35.32,34.41,34.63,608328.0,33.92,34.2399,33.3578,33.571,608328.0
2022-06-27 09:40:00,34.63,34.67,34.34,34.48,350663.0,33.571,33.6098,33.2899,33.4256,350663.0
2022-06-27 09:50:00,34.48,34.69,34.42,34.58,227683.0,33.4256,33.6292,33.3675,33.5226,227683.0
2022-06-27 10:00:00,34.57,34.81,34.51,34.59,219929.0,33.5129,33.7455,33.4547,33.5323,219929.0
2022-06-27 10:10:00,34.61,34.61,34.41,34.52,174645.0,33.5517,33.5517,33.3578,33.4644,174645.0
2022-06-27 10:20:00,34.52,34.61,34.36,34.37,163005.0,33.4644,33.5517,33.3093,33.319,163005.0
2022-06-27 10:30:00,34.37,34.66,34.36,34.64,113515.0,33.319,33.6001,33.3093,33.5807,113515.0
2022-06-27 10:40:00,34.64,34.87,34.6,34.84,202694.0,33.5807,33.8037,33.542,33.7746,202694.0
2022-06-27 10:50:00,34.85,34.98,34.81,34.9,206953.0,33.7843,33.9103,33.7455,33.8328,206953.0
2022-06-27 11:00:00,34.91,35.0,34.86,34.95,175540.0,33.8425,33.9297,33.794,33.8813,175540.0
2022-06-27 11:10:00,34.95,35.05,34.92,35.05,225556.0,33.8813,33.9782,33.8522,33.9782,225556.0
2022-06-27 11:20:00,35.05,35.21,35.02,35.12,211325.0,33.9782,34.1333,33.9491,34.0461,211325.0
2022-06-27 11:30:00,35.13,35.15,34.94,34.99,255004.0,34.0558,34.0751,33.8716,33.92,255004.0
2022-06-27 11:40:00,34.99,35.07,34.95,34.95,159115.0,33.92,33.9976,33.8813,33.8813,159115.0
2022-06-27 11:50:00,34.95,34.98,34.84,34.91,182917.0,33.8813,33.9103,33.7746,33.8425,182917.0
2022-06-27 12:00:00,34.91,34.92,34.7,34.73,155909.0,33.8425,33.8522,33.6389,33.668,155909.0
2022-06-27 12:10:00,34.73,34.84,34.7,34.8,117224.0,33.668,33.7746,33.6389,33.7358,117224.0
2022-06-27 12:20:00,34.8,34.82,34.62,34.66,148029.0,33.7358,33.7552,33.5614,33.6001,148029.0
2022-06-27 12:30:00,34.65,34.66,34.57,34.61,125022.0,33.5904,33.6001,33.5129,33.5517,125022.0
2022-06-27 12:40:00,34.62,34.72,34.61,34.69,119225.0,33.5614,33.6583,33.5517,33.6292,119225.0
2022-06-27 12:50:00,34.69,34.75,34.67,34.73,89125.0,33.6292,33.6874,33.6098,33.668,89125.0
2022-06-27 13:00:00,34.73,34.74,34.61,34.66,130842.0,33.668,33.6777,33.5517,33.6001,130842.0
2022-06-27 13:10:00,34.67,34.77,34.61,34.73,375059.0,33.6098,33.7068,33.5517,33.668,375059.0
2022-06-27 13:20:00,34.74,34.75,34.64,34.64,131506.0,33.6777,33.6874,33.5807,33.5807,131506.0
2022-06-27 13:30:00,34.64,34.65,34.57,34.6,98225.0,33.5807,33.5904,33.5129,33.542,98225.0
2022-06-27 13:40:00,34.59,34.6,34.52,34.55,120323.0,33.5323,33.542,33.4644,33.4935,120323.0
2022-06-27 13:50:00,34.56,34.62,34.55,34.6,101397.0,33.5032,33.5614,33.4935,33.542,101397.0
2022-06-27 14:00:00,34.59,34.65,34.54,34.62,117795.0,33.5323,33.5904,33.4838,33.5614,117795.0
2022-06-27 14:10:00,34.62,34.74,34.59,34.73,110995.0,33.5614,33.6777,33.5323,33.668,110995.0
2022-06-27 14:20:00,34.73,34.75,34.68,34.71,186325.0,33.668,33.6874,33.6195,33.6486,186325.0
2022-06-27 14:30:00,34.7,34.79,34.69,34.78,123689.0,33.6389,33.7262,33.6292,33.7165,123689.0
2022-06-27 14:40:00,34.79,34.79,34.71,34.76,102994.0,33.7262,33.7262,33.6486,33.6971,102994.0
2022-06-27 14:50:00,34.76,34.76,34.67,34.69,108170.0,33.6971,33.6971,33.6098,33.6292,108170.0
2022-06-27 15:00:00,34.69,34.72,34.56,34.66,140349.0,33.6292,33.6583,33.5032,33.6001,140349.0
2022-06-27 15:10:00,34.67,34.74,34.66,34.73,131776.0,33.6098,33.6777,33.6001,33.668,131776.0
2022-06-27 15:20:00,34.73,34.75,34.68,34.7,174595.0,33.668,33.6874,33.6195,33.6389,174595.0
2022-06-27 15:30:00,34.69,34.7,34.54,34.59,160418.0,33.6292,33.6389,33.4838,33.5323,160418.0
2022-06-27 15:40:00,34.58,34.74,34.55,34.69,368390.0,33.5226,33.6777,33.4935,33.6292,368390.0
2022-06-27 15:50:00,34.68,34.68,34.56,34.64,776450.0,33.6195,33.6195,33.5032,33.5807,776450.0
2022-06-28 09:30:00,35.19,35.7,35.01,35.61,696623.0,34.1139,34.6083,33.9394,34.5211,696623.0
2022-06-28 09:40:00,35.61,36.12,35.6,36.12,582158.0,34.5211,35.0155,34.5114,35.0155,582158.0
2022-06-28 09:50:00,36.12,36.13,35.89,35.98,424367.0,35.0155,35.0252,34.7925,34.8798,424367.0
2022-06-28 10:00:00,35.98,36.02,35.52,35.68,476975.0,34.8798,34.9185,34.4338,34.5889,476975.0
2022-06-28 10:10:00,35.69,35.86,35.59,35.8,228113.0,34.5986,34.7634,34.5017,34.7053,228113.0
2022-06-28 10:20:00,35.8,35.86,35.62,35.79,379090.0,34.7053,34.7634,34.5308,34.6956,379090.0
2022-06-28 10:30:00,35.79,35.79,35.64,35.75,233675.0,34.6956,34.6956,34.5502,34.6568,233675.0
2022-06-28 10:40:00,35.75,35.75,35.35,35.42,263455.0,34.6568,34.6568,34.269,34.3369,263455.0
2022-06-28 10:50:00,35.42,35.48,35.37,35.47,220747.0,34.3369,34.3951,34.2884,34.3854,220747.0
2022-06-28 11:00:00,35.46,35.46,35.27,35.28,203768.0,34.3757,34.3757,34.1915,34.2012,203768.0
2022-06-28 11:10:00,35.29,35.34,35.1,35.1,186960.0,34.2109,34.2593,34.0267,34.0267,186960.0
2022-06-28 11:20:00,35.1,35.12,34.9,34.92,271978.0,34.0267,34.0461,33.8328,33.8522,271978.0
2022-06-28 11:30:00,34.91,35.01,34.82,34.84,234354.0,33.8425,33.9394,33.7552,33.7746,234354.0
2022-06-28 11:40:00,34.84,34.86,34.75,34.8,195392.0,33.7746,33.794,33.6874,33.7358,195392.0
2022-06-28 11:50:00,34.79,34.8,34.66,34.7,195987.0,33.7262,33.7358,33.6001,33.6389,195987.0
2022-06-28 12:00:00,34.7,34.74,34.61,34.69,161083.0,33.6389,33.6777,33.5517,33.6292,161083.0
2022-06-28 12:10:00,34.68,34.71,34.57,34.69,131219.0,33.6195,33.6486,33.5129,33.6292,131219.0
2022-06-28 12:20:00,34.69,34.86,34.66,34.86,346859.0,33.6292,33.794,33.6001,33.794,346859.0
2022-06-28 12:30:00,34.86,34.86,34.7,34.81,157195.0,33.794,33.794,33.6389,33.7455,157195.0
2022-06-28 12:40:00,34.8,34.89,34.79,34.8,121086.0,33.7358,33.8231,33.7262,33.7358,121086.0
2022-06-28 12:50:00,34.8,34.81,34.7,34.73,133934.0,33.7358,33.7455,33.6389,33.668,133934.0
2022-06-28 13:00:00,34.73,34.77,34.57,34.58,207468.0,33.668,33.7068,33.5129,33.5226,207468.0
2022-06-28 13:10:00,34.58,34.61,34.52,34.53,118010.0,33.5226,33.5517,33.4644,33.4741,118010.0
2022-06-28 13:20:00,34.52,34.58,34.45,34.57,157981.0,33.4644,33.5226,33.3966,33.5129,157981.0
2022-06-28 13:30:00,34.57,34.61,34.42,34.45,110752.0,33.5129,33.5517,33.3675,33.3966,110752.0
2022-06-28 13:40:00,34.44,34.49,34.39,34.45,178519.0,33.3869,33.4353,33.3384,33.3966,178519.0
2022-06-28 13:50:00,34.45,34.47,34.39,34.4,105229.0,33.3966,33.4159,33.3384,33.3481,105229.0
2022-06-28 14:00:00,34.4,34.48,34.33,34.34,137469.0,33.3481,33.4256,33.2802,33.2899,137469.0
2022-06-28 14:10:00,34.34,34.37,34.22,34.26,190605.0,33.2899,33.319,33.1736,33.2124,190605.0
2022-06-28 14:20:00,34.26,34.27,34.18,34.2,173941.0,33.2124,33.2221,33.1348,33.1542,173941.0
2022-06-28 14:30:00,34.2,34.2,34.08,34.09,248836.0,33.1542,33.1542,33.0379,33.0476,248836.0
2022-06-28 14:40:00,34.09,34.29,34.05,34.29,345060.0,33.0476,33.2414,33.0088,33.2414,345060.0
2022-06-28 14:50:00,34.3,34.31,34.1,34.11,228079.0,33.2511,33.2608,33.0573,33.0669,228079.0
2022-06-28 15:00:00,34.11,34.15,34.01,34.04,308358.0,33.0669,33.1057,32.97,32.9991,308358.0
2022-06-28 15:10:00,34.03,34.14,34.02,34.13,216359.0,32.9894,33.096,32.9797,33.0863,216359.0
2022-06-28 15:20:00,34.13,34.18,34.06,34.12,281147.0,33.0863,33.1348,33.0185,33.0766,281147.0
2022-06-28 15:30:00,34.12,34.17,34.02,34.07,393122.0,33.0766,33.1251,32.9797,33.0282,393122.0
2022-06-28 15:40:00,34.07,34.08,33.96,34.01,577698.0,33.0282,33.0379,32.9215,32.97,577698.0
2022-06-28 15:50:00,34.0,34.05,33.95,33.98,1136850.0,32.9603,33.0088,32.9118,32.9409,1136850.0
2022-06-29 09:30:00,33.8,33.87,32.87,32.88,665220.0,32.7664,32.8343,31.8649,31.8746,665220.0
2022-06-29 09:40:00,32.87,33.21,32.66,33.21,923389.0,31.8649,32.1945,31.6613,32.1945,923389.0
2022-06-29 09:50:00,33.2,33.48,33.1,33.12,463127.0,32.1848,32.4562,32.0878,32.1072,463127.0
2022-06-29 10:00:00,33.12,33.35,33.05,33.19,255648.0,32.1072,32.3302,32.0394,32.1751,255648.0
2022-06-29 10:10:00,33.2,33.35,32.94,32.98,233199.0,32.1848,32.3302,31.9327,31.9715,233199.0
2022-06-29 10:20:00,32.96,33.16,32.93,32.94,397648.0,31.9521,32.146,31.923,31.9327,397648.0
2022-06-29 10:30:00,32.94,33.25,32.92,33.23,299861.0,31.9327,32.2332,31.9133,32.2139,299861.0
2022-06-29 10:40:00,33.25,33.47,33.19,33.24,222521.0,32.2332,32.4465,32.1751,32.2236,222521.0
2022-06-29 10:50:00,33.24,33.34,33.12,33.13,192732.0,32.2236,32.3205,32.1072,32.1169,192732.0
2022-06-29 11:00:00,33.14,33.26,33.09,33.22,192142.0,32.1266,32.2429,32.0781,32.2042,192142.0
2022-06-29 11:10:00,33.22,33.23,33.11,33.18,118531.0,32.2042,32.2139,32.0975,32.1654,118531.0
2022-06-29 11:20:00,33.18,33.34,33.11,33.3,192173.0,32.1654,32.3205,32.0975,32.2817,192173.0
2022-06-29 11:30:00,33.31,33.48,33.25,33.43,202908.0,32.2914,32.4562,32.2332,32.4077,202908.0
2022-06-29 11:40:00,33.42,33.46,33.25,33.28,162232.0,32.398,32.4368,32.2332,32.2623,162232.0
2022-06-29 11:50:00,33.27,33.34,33.2,33.27,145471.0,32.2526,32.3205,32.1848,32.2526,145471.0
2022-06-29 12:00:00,33.27,33.31,33.09,33.09,78554.0,32.2526,32.2914,32.0781,32.0781,78554.0
2022-06-29 12:10:00,33.09,33.16,33.04,33.13,111169.0,32.0781,32.146,32.0297,32.1169,111169.0
2022-06-29 12:20:00,33.15,33.21,32.97,32.97,129586.0,32.1363,32.1945,31.9618,31.9618,129586.0
2022-06-29 12:30:00,32.97,33.09,32.95,33.07,158719.0,31.9618,32.0781,31.9424,32.0588,158719.0
2022-06-29 12:40:00,33.06,33.08,33.0,33.04,125355.0,32.0491,32.0684,31.9909,32.0297,125355.0
2022-06-29 12:50:00,33.04,33.08,32.95,33.04,153327.0,32.0297,32.0684,31.9424,32.0297,153327.0
2022-06-29 13:00:00,33.03,33.18,33.02,33.18,113597.0,32.02,32.1654,32.0103,32.1654,113597.0
2022-06-29 13:10:00,33.19,33.21,32.92,32.95,113040.0,32.1751,32.1945,31.9133,31.9424,113040.0
2022-06-29 13:20:00,32.95,33.01,32.88,32.99,131513.0,31.9424,32.0006,31.8746,31.9812,131513.0
2022-06-29 13:30:00,32.99,33.12,32.97,33.11,172625.0,31.9812,32.1072,31.9618,32.0975,172625.0
2022-06-29 13:40:00,33.1,33.16,33.07,33.1,182316.0,32.0878,32.146,32.0588,32.0878,182316.0
2022-06-29 13:50:00,33.1,33.2,33.08,33.19,105646.0,32.0878,32.1848,32.0684,32.1751,105646.0
2022-06-29 14:00:00,33.19,33.31,33.17,33.3,190151.0,32.1751,32.2914,32.1557,32.2817,190151.0
2022-06-29 14:10:00,33.3,33.36,33.27,33.32,175990.0,32.2817,32.3399,32.2526,32.3011,175990.0
2022-06-29 14:20:00,33.32,33.33,33.23,33.31,203397.0,32.3011,32.3108,32.2139,32.2914,203397.0
2022-06-29 14:30:00,33.31,33.33,33.24,33.28,134164.0,32.2914,32.3108,32.2236,32.2623,134164.0
2022-06-29 14:40:00,33.27,33.28,33.17,33.21,126662.0,32.2526,32.2623,32.1557,32.1945,126662.0
2022-06-29 14:50:00,33.21,33.31,33.19,33.25,125805.0,32.1945,32.2914,32.1751,32.2332,125805.0
2022-06-29 15:00:00,33.25,33.31,33.18,33.29,128135.0,32.2332,32.2914,32.1654,32.272,128135.0
2022-06-29 15:10:00,33.29,33.36,33.23,33.32,137015.0,32.272,32.3399,32.2139,32.3011,137015.0
2022-06-29 15:20:00,33.32,33.43,33.31,33.41,151183.0,32.3011,32.4077,32.2914,32.3884,151183.0
2022-06-29 15:30:00,33.41,33.42,33.34,33.37,338084.0,32.3884,32.398,32.3205,32.3496,338084.0
2022-06-29 15:40:00,33.37,33.44,33.34,33.39,384836.0,32.3496,32.4174,32.3205,32.369,384836.0
2022-06-29 15:50:00,33.4,33.5,33.33,33.44,820617.0,32.3787,32.4756,32.3108,32.4174,820617.0
2022-06-30 09:30:00,32.59,32.74,31.98,32.0,900145.0,31.5934,31.7388,31.0021,31.0215,900145.0
2022-06-30 09:40:00,31.98,32.05,31.7,31.8,638800.0,31.0021,31.0699,30.7306,30.8276,638800.0
2022-06-30 09:50:00,31.78,31.81,31.4,31.56,689470.0,30.8082,30.8373,30.4398,30.5949,689470.0
2022-06-30 10:00:00,31.56,31.75,31.45,31.62,344336.0,30.5949,30.7791,30.4883,30.6531,344336.0
2022-06-30 10:10:00,31.61,32.06,31.59,32.02,298806.0,30.6434,31.0796,30.624,31.0409,298806.0
2022-06-30 10:20:00,32.02,32.11,31.99,32.05,428639.0,31.0409,31.1281,31.0118,31.0699,428639.0
2022-06-30 10:30:00,32.04,32.12,31.95,31.95,371323.0,31.0602,31.1378,30.973,30.973,371323.0
2022-06-30 10:40:00,31.96,32.08,31.87,32.03,253546.0,30.9827,31.099,30.8954,31.0506,253546.0
2022-06-30 10:50:00,32.04,32.31,32.03,32.29,204344.0,31.0602,31.322,31.0506,31.3026,204344.0
2022-06-30 11:00:00,32.29,32.29,32.12,32.19,974966.0,31.3026,31.3026,31.1378,31.2057,974966.0
2022-06-30 11:10:00,32.19,32.34,32.13,32.25,509058.0,31.2057,31.3511,31.1475,31.2638,509058.0
2022-06-30 11:20:00,32.26,32.58,32.25,32.53,219675.0,31.2735,31.5837,31.2638,31.5353,219675.0
2022-06-30 11:30:00,32.54,32.56,32.3,32.37,280742.0,31.545,31.5643,31.3123,31.3802,280742.0
2022-06-30 11:40:00,32.37,32.51,32.34,32.48,251112.0,31.3802,31.5159,31.3511,31.4868,251112.0
2022-06-30 11:50:00,32.47,32.51,32.41,32.46,217152.0,31.4771,31.5159,31.4189,31.4674,217152.0
2022-06-30 12:00:00,32.46,32.47,32.23,32.25,150647.0,31.4674,31.4771,31.2444,31.2638,150647.0
2022-06-30 12:10:00,32.24,32.26,32.16,32.22,493703.0,31.2541,31.2735,31.1766,31.2347,493703.0
2022-06-30 12:20:00,32.22,32.48,32.21,32.48,929945.0,31.2347,31.4868,31.225,31.4868,929945.0
2022-06-30 12:30:00,32.48,32.61,32.39,32.43,306792.0,31.4868,31.6128,31.3995,31.4383,306792.0
2022-06-30 12:40:00,32.43,32.47,32.33,32.34,216744.0,31.4383,31.4771,31.3414,31.3511,216744.0
2022-06-30 12:50:00,32.34,32.37,32.27,32.34,158806.0,31.3511,31.3802,31.2832,31.3511,158806.0
2022-06-30 13:00:00,32.35,32.43,32.28,32.3,154540.0,31.3608,31.4383,31.2929,31.3123,154540.0
2022-06-30 13:10:00,32.3,32.31,32.06,32.13,179606.0,31.3123,31.322,31.0796,31.1475,179606.0
2022-06-30 13:20:00,32.14,32.33,32.12,32.33,191246.0,31.1572,31.3414,31.1378,31.3414,191246.0
2022-06-30 13:30:00,32.33,32.39,32.32,32.37,125245.0,31.3414,31.3995,31.3317,31.3802,125245.0
2022-06-30 13:40:00,32.37,32.43,32.26,32.4,163819.0,31.3802,31.4383,31.2735,31.4092,163819.0
2022-06-30 13:50:00,32.41,32.45,32.31,32.36,151659.0,31.4189,31.4577,31.322,31.3705,151659.0
2022-06-30 14:00:00,32.37,32.38,32.24,32.29,228171.0,31.3802,31.3899,31.2541,31.3026,228171.0
2022-06-30 14:10:00,32.28,32.32,32.21,32.29,191632.0,31.2929,31.3317,31.225,31.3026,191632.0
2022-06-30 14:20:00,32.29,32.3,32.11,32.22,207377.0,31.3026,31.3123,31.1281,31.2347,207377.0
2022-06-30 14:30:00,32.22,32.24,32.14,32.15,210388.0,31.2347,31.2541,31.1572,31.1669,210388.0
2022-06-30 14:40:00,32.15,32.16,32.0,32.03,167888.0,31.1669,31.1766,31.0215,31.0506,167888.0
2022-06-30 14:50:00,32.04,32.04,31.92,31.97,170322.0,31.0602,31.0602,30.9439,30.9924,170322.0
2022-06-30 15:00:00,31.96,32.02,31.82,31.82,249772.0,30.9827,31.0409,30.847,30.847,249772.0
2022-06-30 15:10:00,31.83,31.86,31.72,31.79,359916.0,30.8567,30.8858,30.75,30.8179,359916.0
2022-06-30 15:20:00,31.79,31.95,31.78,31.95,406421.0,30.8179,30.973,30.8082,30.973,406421.0
2022-06-30 15:30:00,31.94,32.09,31.91,31.98,538227.0,30.9633,31.1087,30.9342,31.0021,538227.0
2022-06-30 15:40:00,31.98,32.03,31.82,31.86,814381.0,31.0021,31.0506,30.847,30.8858,814381.0
2022-06-30 15:50:00,31.86,31.9,31.6,31.79,2091176.0,30.8858,30.9245,30.6337,30.8179,2091176.0
2022-07-01 09:30:00,31.28,32.44,31.26,32.38,1912059.0,30.3235,31.448,30.3041,31.3899,1912059.0
2022-07-01 09:40:00,32.38,32.88,32.35,32.59,1390725.0,31.3899,31.8746,31.3608,31.5934,1390725.0
2022-07-01 09:50:00,32.6,32.74,32.43,32.45,717295.0,31.6031,31.7388,31.4383,31.4577,717295.0
2022-07-01 10:00:00,32.46,32.65,32.14,32.23,618977.0,31.4674,31.6516,31.1572,31.2444,618977.0
2022-07-01 10:10:00,32.25,32.31,31.86,32.03,754743.0,31.2638,31.322,30.8858,31.0506,754743.0
2022-07-01 10:20:00,32.04,32.15,31.81,31.94,455741.0,31.0602,31.1669,30.8373,30.9633,455741.0
2022-07-01 10:30:00,31.94,31.94,31.48,31.52,609806.0,30.9633,30.9633,30.5174,30.5561,609806.0
2022-07-01 10:40:00,31.52,31.96,31.47,31.85,460408.0,30.5561,30.9827,30.5077,30.8761,460408.0
2022-07-01 10:50:00,31.84,31.87,31.61,31.79,272053.0,30.8664,30.8954,30.6434,30.8179,272053.0
2022-07-01 11:00:00,31.79,32.04,31.74,32.02,311338.0,30.8179,31.0602,30.7694,31.0409,311338.0
2022-07-01 11:10:00,32.01,32.09,31.9,32.05,381690.0,31.0312,31.1087,30.9245,31.0699,381690.0
2022-07-01 11:20:00,32.05,32.08,31.9,31.94,333555.0,31.0699,31.099,30.9245,30.9633,333555.0
2022-07-01 11:30:00,31.95,32.04,31.88,31.89,275671.0,30.973,31.0602,30.9051,30.9148,275671.0
2022-07-01 11:40:00,31.89,32.0,31.85,31.89,262412.0,30.9148,31.0215,30.8761,30.9148,262412.0
2022-07-01 11:50:00,31.88,31.88,31.71,31.79,290339.0,30.9051,30.9051,30.7403,30.8179,290339.0
2022-07-01 12:00:00,31.78,31.86,31.71,31.84,275569.0,30.8082,30.8858,30.7403,30.8664,275569.0
2022-07-01 12:10:00,31.85,31.99,31.75,31.98,250684.0,30.8761,31.0118,30.7791,31.0021,250684.0
2022-07-01 12:20:00,31.97,32.05,31.94,32.05,252618.0,30.9924,31.0699,30.9633,31.0699,252618.0
2022-07-01 12:30:00,32.05,32.09,31.88,31.9,263373.0,31.0699,31.1087,30.9051,30.9245,263373.0
2022-07-01 12:40:00,31.89,31.92,31.82,31.86,215444.0,30.9148,30.9439,30.847,30.8858,215444.0
2022-07-01 12:50:00,31.86,31.98,31.83,31.83,241949.0,30.8858,31.0021,30.8567,30.8567,241949.0
2022-07-01 13:00:00,31.82,31.87,31.77,31.83,236383.0,30.847,30.8954,30.7985,30.8567,236383.0
2022-07-01 13:10:00,31.83,31.88,31.77,31.86,326160.0,30.8567,30.9051,30.7985,30.8858,326160.0
2022-07-01 13:20:00,31.85,31.9,31.8,31.9,269698.0,30.8761,30.9245,30.8276,30.9245,269698.0
2022-07-01 13:30:00,31.9,32.02,31.85,31.96,354233.0,30.9245,31.0409,30.8761,30.9827,354233.0
2022-07-01 13:40:00,31.96,32.0,31.89,31.95,276687.0,30.9827,31.0215,30.9148,30.973,276687.0
2022-07-01 13:50:00,31.95,31.99,31.91,31.99,212302.0,30.973,31.0118,30.9342,31.0118,212302.0
2022-07-01 14:00:00,31.99,32.0,31.88,31.91,148311.0,31.0118,31.0215,30.9051,30.9342,148311.0
2022-07-01 14:10:00,31.9,31.98,31.84,31.98,217351.0,30.9245,31.0021,30.8664,31.0021,217351.0
2022-07-01 14:20:00,31.97,32.08,31.93,32.01,245495.0,30.9924,31.099,30.9536,31.0312,245495.0
2022-07-01 14:30:00,32.02,32.07,31.99,32.01,370628.0,31.0409,31.0893,31.0118,31.0312,370628.0
2022-07-01 14:40:00,32.01,32.08,31.98,32.08,415033.0,31.0312,31.099,31.0021,31.099,415033.0
2022-07-01 14:50:00,32.08,32.1,31.99,32.09,263339.0,31.099,31.1184,31.0118,31.1087,263339.0
2022-07-01 15:00:00,32.09,32.15,31.97,32.08,241266.0,31.1087,31.1669,30.9924,31.099,241266.0
2022-07-01 15:10:00,32.08,32.14,32.05,32.12,237046.0,31.099,31.1572,31.0699,31.1378,237046.0
2022-07-01 15:20:00,32.12,32.2,32.06,32.17,353185.0,31.1378,31.2154,31.0796,31.1863,353185.0
2022-07-01 15:30:00,32.17,32.24,32.16,32.21,329825.0,31.1863,31.2541,31.1766,31.225,329825.0
2022-07-01 15:40:00,32.22,32.28,32.2,32.23,636333.0,31.2347,31.2929,31.2154,31.2444,636333.0
2022-07-01 15:50:00,32.24,32.27,32.1,32.19,1350278.0,31.2541,31.2832,31.1184,31.2057,1350278.0
2022-07-05 09:30:00,31.11,31.2,30.78,30.88,815749.0,30.1587,30.2459,29.8388,29.9357,815749.0
2022-07-05 09:40:00,30.88,31.0,30.67,30.71,846139.0,29.9357,30.052,29.7321,29.7709,846139.0
2022-07-05 09:50:00,30.72,30.79,30.47,30.49,520681.0,29.7806,29.8485,29.5383,29.5576,520681.0
2022-07-05 10:00:00,30.49,30.66,30.33,30.53,557318.0,29.5576,29.7224,29.4025,29.5964,557318.0
2022-07-05 10:10:00,30.53,30.89,30.47,30.82,537137.0,29.5964,29.9454,29.5383,29.8776,537137.0
2022-07-05 10:20:00,30.81,31.02,30.72,31.01,1129824.0,29.8679,30.0714,29.7806,30.0617,1129824.0
2022-07-05 10:30:00,31.0,31.36,30.97,31.32,610350.0,30.052,30.401,30.023,30.3623,610350.0
2022-07-05 10:40:00,31.31,31.34,30.91,31.01,456186.0,30.3526,30.3817,29.9648,30.0617,456186.0
2022-07-05 10:50:00,31.0,31.24,30.96,31.24,309621.0,30.052,30.2847,30.0133,30.2847,309621.0
2022-07-05 11:00:00,31.22,31.33,31.07,31.29,296438.0,30.2653,30.372,30.1199,30.3332,296438.0
2022-07-05 11:10:00,31.28,31.29,31.08,31.11,197854.0,30.3235,30.3332,30.1296,30.1587,197854.0
2022-07-05 11:20:00,31.12,31.18,31.01,31.05,243210.0,30.1684,30.2265,30.0617,30.1005,243210.0
2022-07-05 11:30:00,31.04,31.11,30.93,30.94,363251.0,30.0908,30.1587,29.9842,29.9939,363251.0
2022-07-05 11:40:00,30.95,31.24,30.95,31.2,271941.0,30.0036,30.2847,30.0036,30.2459,271941.0
2022-07-05 11:50:00,31.2,31.33,31.17,31.28,279199.0,30.2459,30.372,30.2169,30.3235,279199.0
2022-07-05 12:00:00,31.28,31.39,31.24,31.34,203521.0,30.3235,30.4301,30.2847,30.3817,203521.0
2022-07-05 12:10:00,31.34,31.48,31.34,31.46,228100.0,30.3817,30.5174,30.3817,30.498,228100.0
2022-07-05 12:20:00,31.45,31.68,31.44,31.64,416059.0,30.4883,30.7113,30.4786,30.6725,416059.0
2022-07-05 12:30:00,31.63,31.68,31.52,31.61,337685.0,30.6628,30.7113,30.5561,30.6434,337685.0
2022-07-05 12:40:00,31.61,31.61,31.38,31.43,549326.0,30.6434,30.6434,30.4204,30.4689,549326.0
2022-07-05 12:50:00,31.42,31.43,31.29,31.32,286572.0,30.4592,30.4689,30.3332,30.3623,286572.0
2022-07-05 13:00:00,31.32,31.51,31.28,31.47,197727.0,30.3623,30.5465,30.3235,30.5077,197727.0
2022-07-05 13:10:00,31.46,31.67,31.46,31.66,215847.0,30.498,30.7016,30.498,30.6919,215847.0
2022-07-05 13:20:00,31.66,31.75,31.65,31.74,186269.0,30.6919,30.7791,30.6822,30.7694,186269.0
2022-07-05 13:30:00,31.74,31.97,31.72,31.97,274052.0,30.7694,30.9924,30.75,30.9924,274052.0
2022-07-05 13:40:00,31.96,32.05,31.68,31.77,317279.0,30.9827,31.0699,30.7113,30.7985,317279.0
2022-07-05 13:50:00,31.77,31.83,31.72,31.82,207256.0,30.7985,30.8567,30.75,30.847,207256.0
2022-07-05 14:00:00,31.83,31.91,31.77,31.87,178854.0,30.8567,30.9342,30.7985,30.8954,178854.0
2022-07-05 14:10:00,31.87,31.88,31.76,31.85,293860.0,30.8954,30.9051,30.7888,30.8761,293860.0
2022-07-05 14:20:00,31.85,31.94,31.78,31.93,153656.0,30.8761,30.9633,30.8082,30.9536,153656.0
2022-07-05 14:30:00,31.93,32.08,31.92,32.07,426528.0,30.9536,31.099,30.9439,31.0893,426528.0
2022-07-05 14:40:00,32.08,32.08,31.95,31.98,257656.0,31.099,31.099,30.973,31.0021,257656.0
2022-07-05 14:50:00,31.98,32.0,31.91,31.97,110537.0,31.0021,31.0215,30.9342,30.9924,110537.0
2022-07-05 15:00:00,31.98,32.16,31.94,32.15,427774.0,31.0021,31.1766,30.9633,31.1669,427774.0
2022-07-05 15:10:00,32.15,32.17,32.02,32.04,270282.0,31.1669,31.1863,31.0409,31.0602,270282.0
2022-07-05 15:20:00,32.03,32.21,32.03,32.19,337861.0,31.0506,31.225,31.0506,31.2057,337861.0
2022-07-05 15:30:00,32.19,32.36,32.18,32.34,544760.0,31.2057,31.3705,31.196,31.3511,544760.0
2022-07-05 15:40:00,32.34,32.39,32.31,32.38,567081.0,31.3511,31.3995,31.322,31.3899,567081.0
2022-07-05 15:50:00,32.38,32.43,32.33,32.38,1099980.0,31.3899,31.4383,31.3414,31.3899,1099980.0
2022-07-06 09:30:00,32.05,32.49,31.63,31.7,540228.0,31.0699,31.4965,30.6628,30.7306,540228.0
2022-07-06 09:40:00,31.7,31.86,31.31,31.32,507330.0,30.7306,30.8858,30.3526,30.3623,507330.0
2022-07-06 09:50:00,31.32,31.42,31.21,31.32,512190.0,30.3623,30.4592,30.2556,30.3623,512190.0
2022-07-06 10:00:00,31.32,31.53,31.17,31.45,490009.0,30.3623,30.5658,30.2169,30.4883,490009.0
2022-07-06 10:10:00,31.45,31.47,31.26,31.27,323915.0,30.4883,30.5077,30.3041,30.3138,323915.0
2022-07-06 10:20:00,31.27,31.37,31.18,31.36,225718.0,30.3138,30.4107,30.2265,30.401,225718.0
2022-07-06 10:30:00,31.35,31.38,31.23,31.33,213124.0,30.3913,30.4204,30.275,30.372,213124.0
2022-07-06 10:40:00,31.33,31.48,31.27,31.34,291795.0,30.372,30.5174,30.3138,30.3817,291795.0
2022-07-06 10:50:00,31.35,31.47,31.31,31.33,263426.0,30.3913,30.5077,30.3526,30.372,263426.0
2022-07-06 11:00:00,31.33,31.38,31.18,31.22,199424.0,30.372,30.4204,30.2265,30.2653,199424.0
2022-07-06 11:10:00,31.22,31.36,31.18,31.36,172069.0,30.2653,30.401,30.2265,30.401,172069.0
2022-07-06 11:20:00,31.36,31.36,31.19,31.21,243393.0,30.401,30.401,30.2362,30.2556,243393.0
2022-07-06 11:30:00,31.21,31.23,30.98,31.1,742161.0,30.2556,30.275,30.0327,30.149,742161.0
2022-07-06 11:40:00,31.1,31.11,30.93,31.05,469031.0,30.149,30.1587,29.9842,30.1005,469031.0
2022-07-06 11:50:00,31.05,31.16,31.02,31.11,218694.0,30.1005,30.2072,30.0714,30.1587,218694.0
2022-07-06 12:00:00,31.11,31.12,30.97,31.02,191810.0,30.1587,30.1684,30.023,30.0714,191810.0
2022-07-06 12:10:00,31.03,31.11,31.0,31.08,130326.0,30.0811,30.1587,30.052,30.1296,130326.0
2022-07-06 12:20:00,31.09,31.13,31.0,31.07,155066.0,30.1393,30.1781,30.052,30.1199,155066.0
2022-07-06 12:30:00,31.07,31.14,31.04,31.09,223784.0,30.1199,30.1878,30.0908,30.1393,223784.0
2022-07-06 12:40:00,31.09,31.13,31.03,31.03,202455.0,30.1393,30.1781,30.0811,30.0811,202455.0
2022-07-06 12:50:00,31.03,31.08,30.99,31.07,207179.0,30.0811,30.1296,30.0424,30.1199,207179.0
2022-07-06 13:00:00,31.07,31.18,31.06,31.15,153834.0,30.1199,30.2265,30.1102,30.1975,153834.0
2022-07-06 13:10:00,31.15,31.16,31.1,31.11,95279.0,30.1975,30.2072,30.149,30.1587,95279.0
2022-07-06 13:20:00,31.11,31.15,31.07,31.1,142812.0,30.1587,30.1975,30.1199,30.149,142812.0
2022-07-06 13:30:00,31.09,31.2,31.09,31.17,134213.0,30.1393,30.2459,30.1393,30.2169,134213.0
2022-07-06 13:40:00,31.17,31.23,31.14,31.2,122514.0,30.2169,30.275,30.1878,30.2459,122514.0
2022-07-06 13:50:00,31.21,31.27,31.18,31.21,143299.0,30.2556,30.3138,30.2265,30.2556,143299.0
2022-07-06 14:00:00,31.21,31.36,31.13,31.26,397462.0,30.2556,30.401,30.1781,30.3041,397462.0
2022-07-06 14:10:00,31.25,31.27,31.05,31.08,254521.0,30.2944,30.3138,30.1005,30.1296,254521.0
2022-07-06 14:20:00,31.07,31.3,31.04,31.28,300466.0,30.1199,30.3429,30.0908,30.3235,300466.0
2022-07-06 14:30:00,31.29,31.36,31.22,31.31,359921.0,30.3332,30.401,30.2653,30.3526,359921.0
2022-07-06 14:40:00,31.32,31.51,31.32,31.43,366206.0,30.3623,30.5465,30.3623,30.4689,366206.0
2022-07-06 14:50:00,31.42,31.46,31.38,31.43,218607.0,30.4592,30.498,30.4204,30.4689,218607.0
2022-07-06 15:00:00,31.44,31.45,31.33,31.4,186570.0,30.4786,30.4883,30.372,30.4398,186570.0
2022-07-06 15:10:00,31.39,31.55,31.37,31.53,229176.0,30.4301,30.5852,30.4107,30.5658,229176.0
2022-07-06 15:20:00,31.52,31.63,31.51,31.57,374019.0,30.5561,30.6628,30.5465,30.6046,374019.0
2022-07-06 15:30:00,31.57,31.66,31.51,31.55,368900.0,30.6046,30.6919,30.5465,30.5852,368900.0
2022-07-06 15:40:00,31.54,31.56,31.41,31.46,495333.0,30.5755,30.5949,30.4495,30.498,495333.0
2022-07-06 15:50:00,31.47,31.49,31.22,31.28,1089406.0,30.5077,30.5271,30.2653,30.3235,1089406.0
2022-07-07 09:30:00,32.0,32.79,31.95,32.36,1172168.0,31.0215,31.7873,30.973,31.3705,1172168.0
2022-07-07 09:40:00,32.36,32.79,32.27,32.52,564540.0,31.3705,31.7873,31.2832,31.5256,564540.0
2022-07-07 09:50:00,32.53,32.53,32.08,32.19,338761.0,31.5353,31.5353,31.099,31.2057,338761.0
2022-07-07 10:00:00,32.18,32.23,31.96,32.21,417476.0,31.196,31.2444,30.9827,31.225,417476.0
2022-07-07 10:10:00,32.21,32.33,32.04,32.08,289299.0,31.225,31.3414,31.0602,31.099,289299.0
2022-07-07 10:20:00,32.08,32.24,32.04,32.23,210622.0,31.099,31.2541,31.0602,31.2444,210622.0
2022-07-07 10:30:00,32.24,32.43,32.2,32.36,346783.0,31.2541,31.4383,31.2154,31.3705,346783.0
2022-07-07 10:40:00,32.38,32.47,32.26,32.45,280371.0,31.3899,31.4771,31.2735,31.4577,280371.0
2022-07-07 10:50:00,32.45,32.57,32.39,32.44,278094.0,31.4577,31.574,31.3995,31.448,278094.0
2022-07-07 11:00:00,32.44,32.54,32.39,32.45,159568.0,31.448,31.545,31.3995,31.4577,159568.0
2022-07-07 11:10:00,32.45,32.5,32.36,32.4,187974.0,31.4577,31.5062,31.3705,31.4092,187974.0
2022-07-07 11:20:00,32.4,32.54,32.38,32.48,194877.0,31.4092,31.545,31.3899,31.4868,194877.0
2022-07-07 11:30:00,32.49,32.56,32.48,32.52,253519.0,31.4965,31.5643,31.4868,31.5256,253519.0
2022-07-07 11:40:00,32.52,32.55,32.47,32.49,95811.0,31.5256,31.5547,31.4771,31.4965,95811.0
2022-07-07 11:50:00,32.5,32.55,32.43,32.45,163834.0,31.5062,31.5547,31.4383,31.4577,163834.0
2022-07-07 12:00:00,32.44,32.58,32.41,32.53,243862.0,31.448,31.5837,31.4189,31.5353,243862.0
2022-07-07 12:10:00,32.54,32.59,32.53,32.55,161028.0,31.545,31.5934,31.5353,31.5547,161028.0
2022-07-07 12:20:00,32.56,32.58,32.52,32.55,81358.0,31.5643,31.5837,31.5256,31.5547,81358.0
2022-07-07 12:30:00,32.55,32.62,32.51,32.58,135857.0,31.5547,31.6225,31.5159,31.5837,135857.0
2022-07-07 12:40:00,32.58,32.58,32.52,32.52,143208.0,31.5837,31.5837,31.5256,31.5256,143208.0
2022-07-07 12:50:00,32.51,32.58,32.5,32.57,160594.0,31.5159,31.5837,31.5062,31.574,160594.0
2022-07-07 13:00:00,32.57,32.58,32.48,32.52,175237.0,31.574,31.5837,31.4868,31.5256,175237.0
2022-07-07 13:10:00,32.52,32.53,32.4,32.44,144017.0,31.5256,31.5353,31.4092,31.448,144017.0
2022-07-07 13:20:00,32.44,32.45,32.38,32.4,152329.0,31.448,31.4577,31.3899,31.4092,152329.0
2022-07-07 13:30:00,32.4,32.51,32.37,32.5,195070.0,31.4092,31.5159,31.3802,31.5062,195070.0
2022-07-07 13:40:00,32.51,32.55,32.47,32.48,93074.0,31.5159,31.5547,31.4771,31.4868,93074.0
2022-07-07 13:50:00,32.48,32.55,32.44,32.55,136532.0,31.4868,31.5547,31.448,31.5547,136532.0
2022-07-07 14:00:00,32.55,32.61,32.53,32.59,201990.0,31.5547,31.6128,31.5353,31.5934,201990.0
2022-07-07 14:10:00,32.6,32.7,32.59,32.69,261662.0,31.6031,31.7001,31.5934,31.6904,261662.0
2022-07-07 14:20:00,32.69,32.72,32.66,32.68,137350.0,31.6904,31.7195,31.6613,31.6807,137350.0
2022-07-07 14:30:00,32.67,32.71,32.61,32.66,158994.0,31.671,31.7098,31.6128,31.6613,158994.0
2022-07-07 14:40:00,32.66,32.74,32.6,32.73,202029.0,31.6613,31.7388,31.6031,31.7291,202029.0
2022-07-07 14:50:00,32.73,32.77,32.7,32.77,171324.0,31.7291,31.7679,31.7001,31.7679,171324.0
2022-07-07 15:00:00,32.77,32.79,32.7,32.75,134214.0,31.7679,31.7873,31.7001,31.7485,134214.0
2022-07-07 15:10:00,32.75,32.84,32.73,32.83,471259.0,31.7485,31.8358,31.7291,31.8261,471259.0
2022-07-07 15:20:00,32.82,32.85,32.77,32.79,279625.0,31.8164,31.8455,31.7679,31.7873,279625.0
2022-07-07 15:30:00,32.77,32.84,32.67,32.67,260312.0,31.7679,31.8358,31.671,31.671,260312.0
2022-07-07 15:40:00,32.66,32.73,32.66,32.72,281973.0,31.6613,31.7291,31.6613,31.7195,281973.0
2022-07-07 15:50:00,32.71,32.74,32.58,32.65,988219.0,31.7098,31.7388,31.5837,31.6516,988219.0
2022-07-08 09:30:00,32.69,32.93,32.5,32.62,501763.0,31.6904,31.923,31.5062,31.6225,501763.0
2022-07-08 09:40:00,32.61,33.11,32.53,32.61,589233.0,31.6128,32.0975,31.5353,31.6128,589233.0
2022-07-08 09:50:00,32.58,32.6,32.3,32.4,327120.0,31.5837,31.6031,31.3123,31.4092,327120.0
2022-07-08 10:00:00,32.4,32.44,32.29,32.41,262394.0,31.4092,31.448,31.3026,31.4189,262394.0
2022-07-08 10:10:00,32.41,32.77,32.32,32.73,265344.0,31.4189,31.7679,31.3317,31.7291,265344.0
2022-07-08 10:20:00,32.72,32.86,32.58,32.8,149554.0,31.7195,31.8552,31.5837,31.797,149554.0
2022-07-08 10:30:00,32.82,32.97,32.74,32.89,195249.0,31.8164,31.9618,31.7388,31.8843,195249.0
2022-07-08 10:40:00,32.9,33.05,32.87,33.02,199469.0,31.8939,32.0394,31.8649,32.0103,199469.0
2022-07-08 10:50:00,33.01,33.03,32.92,33.02,362676.0,32.0006,32.02,31.9133,32.0103,362676.0
2022-07-08 11:00:00,33.02,33.13,32.88,32.99,304944.0,32.0103,32.1169,31.8746,31.9812,304944.0
2022-07-08 11:10:00,32.97,33.0,32.83,32.91,192986.0,31.9618,31.9909,31.8261,31.9036,192986.0
2022-07-08 11:20:00,32.91,33.09,32.9,33.01,196585.0,31.9036,32.0781,31.8939,32.0006,196585.0
2022-07-08 11:30:00,33.01,33.08,32.95,33.01,262757.0,32.0006,32.0684,31.9424,32.0006,262757.0
2022-07-08 11:40:00,33.01,33.04,32.8,32.81,196085.0,32.0006,32.0297,31.797,31.8067,196085.0
2022-07-08 11:50:00,32.81,32.85,32.74,32.84,112855.0,31.8067,31.8455,31.7388,31.8358,112855.0
2022-07-08 12:00:00,32.85,32.86,32.61,32.63,87098.0,31.8455,31.8552,31.6128,31.6322,87098.0
2022-07-08 12:10:00,32.63,32.68,32.6,32.68,109528.0,31.6322,31.6807,31.6031,31.6807,109528.0
2022-07-08 12:20:00,32.67,32.7,32.44,32.45,251723.0,31.671,31.7001,31.448,31.4577,251723.0
2022-07-08 12:30:00,32.44,32.49,32.32,32.32,200509.0,31.448,31.4965,31.3317,31.3317,200509.0
2022-07-08 12:40:00,32.32,32.37,32.26,32.36,179818.0,31.3317,31.3802,31.2735,31.3705,179818.0
2022-07-08 12:50:00,32.35,32.4,32.31,32.33,100003.0,31.3608,31.4092,31.322,31.3414,100003.0
2022-07-08 13:00:00,32.33,32.37,32.25,32.37,189961.0,31.3414,31.3802,31.2638,31.3802,189961.0
2022-07-08 13:10:00,32.36,32.39,32.26,32.3,134283.0,31.3705,31.3995,31.2735,31.3123,134283.0
2022-07-08 13:20:00,32.3,32.49,32.26,32.47,168016.0,31.3123,31.4965,31.2735,31.4771,168016.0
2022-07-08 13:30:00,32.47,32.51,32.42,32.49,153563.0,31.4771,31.5159,31.4286,31.4965,153563.0
2022-07-08 13:40:00,32.5,32.56,32.46,32.51,210075.0,31.5062,31.5643,31.4674,31.5159,210075.0
2022-07-08 13:50:00,32.51,32.58,32.42,32.46,139902.0,31.5159,31.5837,31.4286,31.4674,139902.0
2022-07-08 14:00:00,32.47,32.57,32.43,32.55,104272.0,31.4771,31.574,31.4383,31.5547,104272.0
2022-07-08 14:10:00,32.55,32.57,32.49,32.5,129577.0,31.5547,31.574,31.4965,31.5062,129577.0
2022-07-08 14:20:00,32.5,32.54,32.47,32.52,121238.0,31.5062,31.545,31.4771,31.5256,121238.0
2022-07-08 14:30:00,32.52,32.59,32.5,32.57,155347.0,31.5256,31.5934,31.5062,31.574,155347.0
2022-07-08 14:40:00,32.56,32.62,32.53,32.54,124342.0,31.5643,31.6225,31.5353,31.545,124342.0
2022-07-08 14:50:00,32.54,32.58,32.46,32.55,94993.0,31.545,31.5837,31.4674,31.5547,94993.0
2022-07-08 15:00:00,32.55,32.57,32.47,32.48,123970.0,31.5547,31.574,31.4771,31.4868,123970.0
2022-07-08 15:10:00,32.49,32.56,32.48,32.52,145792.0,31.4965,31.5643,31.4868,31.5256,145792.0
2022-07-08 15:20:00,32.52,32.53,32.46,32.49,149159.0,31.5256,31.5353,31.4674,31.4965,149159.0
2022-07-08 15:30:00,32.49,32.5,32.4,32.44,188580.0,31.4965,31.5062,31.4092,31.448,188580.0
2022-07-08 15:40:00,32.44,32.49,32.41,32.41,300668.0,31.448,31.4965,31.4189,31.4189,300668.0
2022-07-08 15:50:00,32.41,32.45,32.3,32.32,762725.0,31.4189,31.4577,31.3123,31.3317,762725.0
2022-07-11 09:30:00,31.91,32.2,31.79,31.94,932392.0,30.9342,31.2154,30.8179,30.9633,932392.0
2022-07-11 09:40:00,31.94,31.94,31.53,31.64,334153.0,30.9633,30.9633,30.5658,30.6725,334153.0
2022-07-11 09:50:00,31.63,32.05,31.45,31.96,387568.0,30.6628,31.0699,30.4883,30.9827,387568.0
2022-07-11 10:00:00,31.95,31.96,31.73,31.82,264712.0,30.973,30.9827,30.7597,30.847,264712.0
2022-07-11 10:10:00,31.82,31.95,31.8,31.81,160682.0,30.847,30.973,30.8276,30.8373,160682.0
2022-07-11 10:20:00,31.81,31.85,31.65,31.7,226554.0,30.8373,30.8761,30.6822,30.7306,226554.0
2022-07-11 10:30:00,31.68,31.8,31.58,31.68,183068.0,30.7113,30.8276,30.6143,30.7113,183068.0
2022-07-11 10:40:00,31.67,31.78,31.6,31.65,179754.0,30.7016,30.8082,30.6337,30.6822,179754.0
2022-07-11 10:50:00,31.66,31.68,31.36,31.39,231929.0,30.6919,30.7113,30.401,30.4301,231929.0
2022-07-11 11:00:00,31.38,31.45,31.33,31.38,286952.0,30.4204,30.4883,30.372,30.4204,286952.0
2022-07-11 11:10:00,31.38,31.45,31.33,31.34,210262.0,30.4204,30.4883,30.372,30.3817,210262.0
2022-07-11 11:20:00,31.34,31.39,31.26,31.33,465417.0,30.3817,30.4301,30.3041,30.372,465417.0
2022-07-11 11:30:00,31.33,31.44,31.32,31.35,302078.0,30.372,30.4786,30.3623,30.3913,302078.0
2022-07-11 11:40:00,31.34,31.37,31.25,31.26,302773.0,30.3817,30.4107,30.2944,30.3041,302773.0
2022-07-11 11:50:00,31.27,31.27,31.16,31.2,281058.0,30.3138,30.3138,30.2072,30.2459,281058.0
2022-07-11 12:00:00,31.2,31.23,31.05,31.2,456811.0,30.2459,30.275,30.1005,30.2459,456811.0
2022-07-11 12:10:00,31.2,31.28,31.17,31.2,315954.0,30.2459,30.3235,30.2169,30.2459,315954.0
2022-07-11 12:20:00,31.2,31.2,31.11,31.15,184944.0,30.2459,30.2459,30.1587,30.1975,184944.0
2022-07-11 12:30:00,31.15,31.25,31.11,31.22,238458.0,30.1975,30.2944,30.1587,30.2653,238458.0
2022-07-11 12:40:00,31.21,31.22,31.14,31.16,179974.0,30.2556,30.2653,30.1878,30.2072,179974.0
2022-07-11 12:50:00,31.16,31.22,31.1,31.19,148603.0,30.2072,30.2653,30.149,30.2362,148603.0
2022-07-11 13:00:00,31.18,31.35,31.17,31.33,189587.0,30.2265,30.3913,30.2169,30.372,189587.0
2022-07-11 13:10:00,31.32,31.33,31.19,31.2,268999.0,30.3623,30.372,30.2362,30.2459,268999.0
2022-07-11 13:20:00,31.21,31.31,31.2,31.3,248096.0,30.2556,30.3526,30.2459,30.3429,248096.0
2022-07-11 13:30:00,31.3,31.38,31.29,31.38,293299.0,30.3429,30.4204,30.3332,30.4204,293299.0
2022-07-11 13:40:00,31.38,31.39,31.27,31.3,262053.0,30.4204,30.4301,30.3138,30.3429,262053.0
2022-07-11 13:50:00,31.31,31.33,31.22,31.25,344814.0,30.3526,30.372,30.2653,30.2944,344814.0
2022-07-11 14:00:00,31.26,31.26,31.13,31.14,370818.0,30.3041,30.3041,30.1781,30.1878,370818.0
2022-07-11 14:10:00,31.14,31.19,31.07,31.13,380313.0,30.1878,30.2362,30.1199,30.1781,380313.0
2022-07-11 14:20:00,31.13,31.23,31.11,31.2,291260.0,30.1781,30.275,30.1587,30.2459,291260.0
2022-07-11 14:30:00,31.2,31.3,31.17,31.29,197223.0,30.2459,30.3429,30.2169,30.3332,197223.0
2022-07-11 14:40:00,31.29,31.37,31.27,31.28,181233.0,30.3332,30.4107,30.3138,30.3235,181233.0
2022-07-11 14:50:00,31.28,31.28,31.2,31.2,146735.0,30.3235,30.3235,30.2459,30.2459,146735.0
2022-07-11 15:00:00,31.2,31.22,31.11,31.13,351932.0,30.2459,30.2653,30.1587,30.1781,351932.0
2022-07-11 15:10:00,31.13,31.18,31.1,31.16,385247.0,30.1781,30.2265,30.149,30.2072,385247.0
2022-07-11 15:20:00,31.16,31.21,31.14,31.16,442987.0,30.2072,30.2556,30.1878,30.2072,442987.0
2022-07-11 15:30:00,31.16,31.19,31.15,31.18,408240.0,30.2072,30.2362,30.1975,30.2265,408240.0
2022-07-11 15:40:00,31.18,31.19,31.03,31.05,598456.0,30.2265,30.2362,30.0811,30.1005,598456.0
2022-07-11 15:50:00,31.05,31.05,30.79,30.88,2866500.0,30.1005,30.1005,29.8485,29.9357,2866500.0
2022-07-12 09:30:00,30.92,31.34,30.8,31.11,870078.0,29.9745,30.3817,29.8582,30.1587,870078.0
2022-07-12 09:40:00,31.12,31.28,31.04,31.14,764373.0,30.1684,30.3235,30.0908,30.1878,764373.0
2022-07-12 09:50:00,31.14,31.64,31.12,31.5,414373.0,30.1878,30.6725,30.1684,30.5368,414373.0
2022-07-12 10:00:00,31.49,31.5,31.23,31.29,428020.0,30.5271,30.5368,30.275,30.3332,428020.0
2022-07-12 10:10:00,31.29,31.85,31.22,31.81,749792.0,30.3332,30.8761,30.2653,30.8373,749792.0
2022-07-12 10:20:00,31.8,31.85,31.49,31.57,242086.0,30.8276,30.8761,30.5271,30.6046,242086.0
2022-07-12 10:30:00,31.56,31.82,31.55,31.74,251666.0,30.5949,30.847,30.5852,30.7694,251666.0
2022-07-12 10:40:00,31.74,31.79,31.52,31.67,308845.0,30.7694,30.8179,30.5561,30.7016,308845.0
2022-07-12 10:50:00,31.67,31.8,31.63,31.79,506976.0,30.7016,30.8276,30.6628,30.8179,506976.0
2022-07-12 11:00:00,31.8,31.84,31.67,31.72,477992.0,30.8276,30.8664,30.7016,30.75,477992.0
2022-07-12 11:10:00,31.72,31.81,31.55,31.64,500032.0,30.75,30.8373,30.5852,30.6725,500032.0
2022-07-12 11:20:00,31.65,31.84,31.63,31.84,691639.0,30.6822,30.8664,30.6628,30.8664,691639.0
2022-07-12 11:30:00,31.85,31.94,31.79,31.92,330202.0,30.8761,30.9633,30.8179,30.9439,330202.0
2022-07-12 11:40:00,31.92,31.93,31.81,31.92,200275.0,30.9439,30.9536,30.8373,30.9439,200275.0
2022-07-12 11:50:00,31.92,31.97,31.86,31.94,196466.0,30.9439,30.9924,30.8858,30.9633,196466.0
2022-07-12 12:00:00,31.95,32.06,31.94,31.94,266171.0,30.973,31.0796,30.9633,30.9633,266171.0
2022-07-12 12:10:00,31.94,32.01,31.9,31.92,232647.0,30.9633,31.0312,30.9245,30.9439,232647.0
2022-07-12 12:20:00,31.92,32.03,31.9,32.0,296892.0,30.9439,31.0506,30.9245,31.0215,296892.0
2022-07-12 12:30:00,32.01,32.06,31.95,32.04,355385.0,31.0312,31.0796,30.973,31.0602,355385.0
2022-07-12 12:40:00,32.04,32.04,31.96,31.98,193759.0,31.0602,31.0602,30.9827,31.0021,193759.0
2022-07-12 12:50:00,31.97,31.98,31.88,31.94,255363.0,30.9924,31.0021,30.9051,30.9633,255363.0
2022-07-12 13:00:00,31.94,31.98,31.86,31.9,203635.0,30.9633,31.0021,30.8858,30.9245,203635.0
2022-07-12 13:10:00,31.89,31.92,31.85,31.89,170930.0,30.9148,30.9439,30.8761,30.9148,170930.0
2022-07-12 13:20:00,31.89,31.92,31.86,31.91,154978.0,30.9148,30.9439,30.8858,30.9342,154978.0
2022-07-12 13:30:00,31.91,31.92,31.86,31.9,150378.0,30.9342,30.9439,30.8858,30.9245,150378.0
2022-07-12 13:40:00,31.9,31.97,31.89,31.94,186729.0,30.9245,30.9924,30.9148,30.9633,186729.0
2022-07-12 13:50:00,31.95,32.0,31.94,31.96,186108.0,30.973,31.0215,30.9633,30.9827,186108.0
2022-07-12 14:00:00,31.96,31.97,31.84,31.88,176410.0,30.9827,30.9924,30.8664,30.9051,176410.0
2022-07-12 14:10:00,31.88,31.96,31.85,31.96,200706.0,30.9051,30.9827,30.8761,30.9827,200706.0
2022-07-12 14:20:00,31.95,31.96,31.88,31.93,126668.0,30.973,30.9827,30.9051,30.9536,126668.0
2022-07-12 14:30:00,31.93,31.95,31.87,31.91,138971.0,30.9536,30.973,30.8954,30.9342,138971.0
2022-07-12 14:40:00,31.91,31.91,31.85,31.87,163282.0,30.9342,30.9342,30.8761,30.8954,163282.0
2022-07-12 14:50:00,31.87,31.87,31.7,31.71,216093.0,30.8954,30.8954,30.7306,30.7403,216093.0
2022-07-12 15:00:00,31.71,31.72,31.59,31.6,222507.0,30.7403,30.75,30.624,30.6337,222507.0
2022-07-12 15:10:00,31.6,31.67,31.56,31.65,292523.0,30.6337,30.7016,30.5949,30.6822,292523.0
2022-07-12 15:20:00,31.64,31.65,31.54,31.57,198888.0,30.6725,30.6822,30.5755,30.6046,198888.0
2022-07-12 15:30:00,31.56,31.61,31.45,31.49,310359.0,30.5949,30.6434,30.4883,30.5271,310359.0
2022-07-12 15:40:00,31.49,31.6,31.45,31.59,480113.0,30.5271,30.6337,30.4883,30.624,480113.0
2022-07-12 15:50:00,31.58,31.67,31.49,31.54,1557493.0,30.6143,30.7016,30.5271,30.5755,1557493.0
2022-07-13 09:30:00,30.85,30.93,30.36,30.77,1251776.0,29.9066,29.9842,29.4316,29.8291,1251776.0
2022-07-13 09:40:00,30.77,31.17,30.72,31.05,736487.0,29.8291,30.2169,29.7806,30.1005,736487.0
2022-07-13 09:50:00,31.05,31.08,30.72,30.79,412092.0,30.1005,30.1296,29.7806,29.8485,412092.0
2022-07-13 10:00:00,30.78,30.92,30.62,30.71,475439.0,29.8388,29.9745,29.6837,29.7709,475439.0
2022-07-13 10:10:00,30.72,30.8,30.5,30.53,369959.0,29.7806,29.8582,29.5673,29.5964,369959.0
2022-07-13 10:20:00,30.52,30.87,30.46,30.82,410119.0,29.5867,29.926,29.5286,29.8776,410119.0
2022-07-13 10:30:00,30.81,30.97,30.7,30.83,543630.0,29.8679,30.023,29.7612,29.8872,543630.0
2022-07-13 10:40:00,30.83,30.98,30.78,30.92,357235.0,29.8872,30.0327,29.8388,29.9745,357235.0
2022-07-13 10:50:00,30.92,31.06,30.91,31.01,346991.0,29.9745,30.1102,29.9648,30.0617,346991.0
2022-07-13 11:00:00,31.02,31.1,30.9,31.05,286598.0,30.0714,30.149,29.9551,30.1005,286598.0
2022-07-13 11:10:00,31.05,31.24,31.04,31.14,309709.0,30.1005,30.2847,30.0908,30.1878,309709.0
2022-07-13 11:20:00,31.15,31.26,31.07,31.08,231445.0,30.1975,30.3041,30.1199,30.1296,231445.0
2022-07-13 11:30:00,31.07,31.11,30.97,31.02,234856.0,30.1199,30.1587,30.023,30.0714,234856.0
2022-07-13 11:40:00,31.01,31.08,30.97,31.08,123868.0,30.0617,30.1296,30.023,30.1296,123868.0
2022-07-13 11:50:00,31.07,31.2,31.05,31.07,148433.0,30.1199,30.2459,30.1005,30.1199,148433.0
2022-07-13 12:00:00,31.07,31.22,31.05,31.19,138684.0,30.1199,30.2653,30.1005,30.2362,138684.0
2022-07-13 12:10:00,31.19,31.19,30.97,31.01,153178.0,30.2362,30.2362,30.023,30.0617,153178.0
2022-07-13 12:20:00,31.01,31.15,30.97,31.14,271652.0,30.0617,30.1975,30.023,30.1878,271652.0
2022-07-13 12:30:00,31.14,31.24,31.09,31.23,162283.0,30.1878,30.2847,30.1393,30.275,162283.0
2022-07-13 12:40:00,31.23,31.38,31.2,31.37,209556.0,30.275,30.4204,30.2459,30.4107,209556.0
2022-07-13 12:50:00,31.36,31.4,31.32,31.36,175220.0,30.401,30.4398,30.3623,30.401,175220.0
2022-07-13 13:00:00,31.36,31.49,31.3,31.42,217364.0,30.401,30.5271,30.3429,30.4592,217364.0
2022-07-13 13:10:00,31.41,31.52,31.36,31.38,199648.0,30.4495,30.5561,30.401,30.4204,199648.0
2022-07-13 13:20:00,31.39,31.55,31.35,31.53,281684.0,30.4301,30.5852,30.3913,30.5658,281684.0
2022-07-13 13:30:00,31.53,31.57,31.49,31.5,339533.0,30.5658,30.6046,30.5271,30.5368,339533.0
2022-07-13 13:40:00,31.51,31.72,31.5,31.71,240419.0,30.5465,30.75,30.5368,30.7403,240419.0
2022-07-13 13:50:00,31.72,31.73,31.62,31.71,224566.0,30.75,30.7597,30.6531,30.7403,224566.0
2022-07-13 14:00:00,31.71,31.71,31.46,31.52,330380.0,30.7403,30.7403,30.498,30.5561,330380.0
2022-07-13 14:10:00,31.53,31.68,31.53,31.63,221628.0,30.5658,30.7113,30.5658,30.6628,221628.0
2022-07-13 14:20:00,31.63,31.76,31.59,31.76,185552.0,30.6628,30.7888,30.624,30.7888,185552.0
2022-07-13 14:30:00,31.76,31.83,31.72,31.83,156095.0,30.7888,30.8567,30.75,30.8567,156095.0
2022-07-13 14:40:00,31.83,31.83,31.73,31.74,205607.0,30.8567,30.8567,30.7597,30.7694,205607.0
2022-07-13 14:50:00,31.75,31.82,31.67,31.82,180261.0,30.7791,30.847,30.7016,30.847,180261.0
2022-07-13 15:00:00,31.83,31.85,31.67,31.71,204114.0,30.8567,30.8761,30.7016,30.7403,204114.0
2022-07-13 15:10:00,31.7,31.82,31.7,31.82,189031.0,30.7306,30.847,30.7306,30.847,189031.0
2022-07-13 15:20:00,31.81,31.84,31.74,31.77,242550.0,30.8373,30.8664,30.7694,30.7985,242550.0
2022-07-13 15:30:00,31.77,31.78,31.65,31.76,330551.0,30.7985,30.8082,30.6822,30.7888,330551.0
2022-07-13 15:40:00,31.75,31.76,31.68,31.73,428654.0,30.7791,30.7888,30.7113,30.7597,428654.0
2022-07-13 15:50:00,31.73,31.79,31.67,31.71,933672.0,30.7597,30.8179,30.7016,30.7403,933672.0
2022-07-14 09:30:00,31.15,31.34,30.83,30.83,778531.0,30.1975,30.3817,29.8872,29.8872,778531.0
2022-07-14 09:40:00,30.83,31.04,30.7,30.83,603636.0,29.8872,30.0908,29.7612,29.8872,603636.0
2022-07-14 09:50:00,30.83,31.16,30.8,30.96,539507.0,29.8872,30.2072,29.8582,30.0133,539507.0
2022-07-14 10:00:00,30.95,30.95,30.72,30.76,263976.0,30.0036,30.0036,29.7806,29.8194,263976.0
2022-07-14 10:10:00,30.76,30.84,30.67,30.69,256676.0,29.8194,29.8969,29.7321,29.7515,256676.0
2022-07-14 10:20:00,30.69,30.92,30.68,30.91,225987.0,29.7515,29.9745,29.7418,29.9648,225987.0
2022-07-14 10:30:00,30.91,31.05,30.77,30.89,214954.0,29.9648,30.1005,29.8291,29.9454,214954.0
2022-07-14 10:40:00,30.88,30.91,30.74,30.8,222711.0,29.9357,29.9648,29.8,29.8582,222711.0
2022-07-14 10:50:00,30.81,31.0,30.79,31.0,380925.0,29.8679,30.052,29.8485,30.052,380925.0
2022-07-14 11:00:00,31.01,31.12,30.79,31.11,794449.0,30.0617,30.1684,29.8485,30.1587,794449.0
2022-07-14 11:10:00,31.09,31.14,30.92,31.08,188083.0,30.1393,30.1878,29.9745,30.1296,188083.0
2022-07-14 11:20:00,31.08,31.11,30.94,30.97,247605.0,30.1296,30.1587,29.9939,30.023,247605.0
2022-07-14 11:30:00,30.98,31.07,30.87,31.06,274328.0,30.0327,30.1199,29.926,30.1102,274328.0
2022-07-14 11:40:00,31.07,31.29,31.07,31.29,280274.0,30.1199,30.3332,30.1199,30.3332,280274.0
2022-07-14 11:50:00,31.29,31.35,31.24,31.27,181511.0,30.3332,30.3913,30.2847,30.3138,181511.0
2022-07-14 12:00:00,31.28,31.36,31.19,31.21,209702.0,30.3235,30.401,30.2362,30.2556,209702.0
2022-07-14 12:10:00,31.22,31.35,31.17,31.34,172638.0,30.2653,30.3913,30.2169,30.3817,172638.0
2022-07-14 12:20:00,31.34,31.39,31.21,31.24,227138.0,30.3817,30.4301,30.2556,30.2847,227138.0
2022-07-14 12:30:00,31.23,31.3,31.22,31.27,176067.0,30.275,30.3429,30.2653,30.3138,176067.0
2022-07-14 12:40:00,31.27,31.28,31.02,31.03,268033.0,30.3138,30.3235,30.0714,30.0811,268033.0
2022-07-14 12:50:00,31.05,31.12,31.0,31.1,141628.0,30.1005,30.1684,30.052,30.149,141628.0
2022-07-14 13:00:00,31.09,31.15,31.04,31.15,109750.0,30.1393,30.1975,30.0908,30.1975,109750.0
2022-07-14 13:10:00,31.15,31.21,31.06,31.19,129469.0,30.1975,30.2556,30.1102,30.2362,129469.0
2022-07-14 13:20:00,31.19,31.22,31.1,31.11,106740.0,30.2362,30.2653,30.149,30.1587,106740.0
2022-07-14 13:30:00,31.11,31.12,31.02,31.11,140382.0,30.1587,30.1684,30.0714,30.1587,140382.0
2022-07-14 13:40:00,31.11,31.21,31.09,31.18,116385.0,30.1587,30.2556,30.1393,30.2265,116385.0
2022-07-14 13:50:00,31.19,31.24,31.1,31.21,97911.0,30.2362,30.2847,30.149,30.2556,97911.0
2022-07-14 14:00:00,31.21,31.3,31.19,31.29,118379.0,30.2556,30.3429,30.2362,30.3332,118379.0
2022-07-14 14:10:00,31.29,31.43,31.28,31.42,192327.0,30.3332,30.4689,30.3235,30.4592,192327.0
2022-07-14 14:20:00,31.43,31.52,31.42,31.49,213173.0,30.4689,30.5561,30.4592,30.5271,213173.0
2022-07-14 14:30:00,31.49,31.56,31.44,31.56,166025.0,30.5271,30.5949,30.4786,30.5949,166025.0
2022-07-14 14:40:00,31.56,31.57,31.41,31.45,131367.0,30.5949,30.6046,30.4495,30.4883,131367.0
2022-07-14 14:50:00,31.46,31.47,31.38,31.46,109681.0,30.498,30.5077,30.4204,30.498,109681.0
2022-07-14 15:00:00,31.46,31.49,31.39,31.41,156651.0,30.498,30.5271,30.4301,30.4495,156651.0
2022-07-14 15:10:00,31.41,31.5,31.37,31.49,185902.0,30.4495,30.5368,30.4107,30.5271,185902.0
2022-07-14 15:20:00,31.49,31.57,31.48,31.54,156789.0,30.5271,30.6046,30.5174,30.5755,156789.0
2022-07-14 15:30:00,31.55,31.59,31.44,31.48,217752.0,30.5852,30.624,30.4786,30.5174,217752.0
2022-07-14 15:40:00,31.48,31.53,31.44,31.5,258248.0,30.5174,30.5658,30.4786,30.5368,258248.0
2022-07-14 15:50:00,31.5,31.65,31.5,31.58,1016670.0,30.5368,30.6822,30.5368,30.6143,1016670.0
2022-07-15 09:30:00,32.25,32.42,32.03,32.21,671488.0,31.2638,31.4286,31.0506,31.225,671488.0
2022-07-15 09:40:00,32.22,32.49,32.0,32.01,529794.0,31.2347,31.4965,31.0215,31.0312,529794.0
2022-07-15 09:50:00,32.01,32.01,31.71,31.77,317195.0,31.0312,31.0312,30.7403,30.7985,317195.0
2022-07-15 10:00:00,31.79,32.15,31.78,32.14,344916.0,30.8179,31.1669,30.8082,31.1572,344916.0
2022-07-15 10:10:00,32.14,32.29,32.06,32.25,203862.0,31.1572,31.3026,31.0796,31.2638,203862.0
2022-07-15 10:20:00,32.26,32.63,32.12,32.6,449048.0,31.2735,31.6322,31.1378,31.6031,449048.0
2022-07-15 10:30:00,32.59,32.64,32.54,32.59,393409.0,31.5934,31.6419,31.545,31.5934,393409.0
2022-07-15 10:40:00,32.59,32.65,32.39,32.56,292905.0,31.5934,31.6516,31.3995,31.5643,292905.0
2022-07-15 10:50:00,32.55,32.55,32.49,32.51,214192.0,31.5547,31.5547,31.4965,31.5159,214192.0
2022-07-15 11:00:00,32.51,32.67,32.45,32.67,295901.0,31.5159,31.671,31.4577,31.671,295901.0
2022-07-15 11:10:00,32.66,32.78,32.66,32.75,344567.0,31.6613,31.7776,31.6613,31.7485,344567.0
2022-07-15 11:20:00,32.75,32.8,32.63,32.65,155901.0,31.7485,31.797,31.6322,31.6516,155901.0
2022-07-15 11:30:00,32.65,32.77,32.61,32.72,232575.0,31.6516,31.7679,31.6128,31.7195,232575.0
2022-07-15 11:40:00,32.72,32.83,32.71,32.8,210915.0,31.7195,31.8261,31.7098,31.797,210915.0
2022-07-15 11:50:00,32.8,32.87,32.75,32.79,288955.0,31.797,31.8649,31.7485,31.7873,288955.0
2022-07-15 12:00:00,32.79,32.82,32.72,32.76,156474.0,31.7873,31.8164,31.7195,31.7582,156474.0
2022-07-15 12:10:00,32.76,32.78,32.71,32.76,84514.0,31.7582,31.7776,31.7098,31.7582,84514.0
2022-07-15 12:20:00,32.76,32.78,32.7,32.74,100508.0,31.7582,31.7776,31.7001,31.7388,100508.0
2022-07-15 12:30:00,32.75,32.76,32.68,32.7,92905.0,31.7485,31.7582,31.6807,31.7001,92905.0
2022-07-15 12:40:00,32.7,32.73,32.65,32.72,89715.0,31.7001,31.7291,31.6516,31.7195,89715.0
2022-07-15 12:50:00,32.71,32.82,32.67,32.8,205802.0,31.7098,31.8164,31.671,31.797,205802.0
2022-07-15 13:00:00,32.8,32.83,32.73,32.76,238004.0,31.797,31.8261,31.7291,31.7582,238004.0
2022-07-15 13:10:00,32.75,32.81,32.75,32.8,180599.0,31.7485,31.8067,31.7485,31.797,180599.0
2022-07-15 13:20:00,32.81,32.88,32.79,32.88,161653.0,31.8067,31.8746,31.7873,31.8746,161653.0
2022-07-15 13:30:00,32.88,32.89,32.83,32.85,128968.0,31.8746,31.8843,31.8261,31.8455,128968.0
2022-07-15 13:40:00,32.86,32.9,32.82,32.83,409019.0,31.8552,31.8939,31.8164,31.8261,409019.0
2022-07-15 13:50:00,32.83,32.86,32.81,32.85,151593.0,31.8261,31.8552,31.8067,31.8455,151593.0
2022-07-15 14:00:00,32.85,32.86,32.78,32.84,127238.0,31.8455,31.8552,31.7776,31.8358,127238.0
2022-07-15 14:10:00,32.84,32.89,32.81,32.89,128562.0,31.8358,31.8843,31.8067,31.8843,128562.0
2022-07-15 14:20:00,32.89,32.89,32.79,32.82,186122.0,31.8843,31.8843,31.7873,31.8164,186122.0
2022-07-15 14:30:00,32.81,32.85,32.79,32.84,127882.0,31.8067,31.8455,31.7873,31.8358,127882.0
2022-07-15 14:40:00,32.84,32.93,32.82,32.87,153987.0,31.8358,31.923,31.8164,31.8649,153987.0
2022-07-15 14:50:00,32.87,32.89,32.82,32.82,157518.0,31.8649,31.8843,31.8164,31.8164,157518.0
2022-07-15 15:00:00,32.82,32.82,32.75,32.8,203808.0,31.8164,31.8164,31.7485,31.797,203808.0
2022-07-15 15:10:00,32.8,32.85,32.8,32.84,217655.0,31.797,31.8455,31.797,31.8358,217655.0
2022-07-15 15:20:00,32.84,32.85,32.74,32.78,128499.0,31.8358,31.8455,31.7388,31.7776,128499.0
2022-07-15 15:30:00,32.78,32.8,32.72,32.76,228924.0,31.7776,31.797,31.7195,31.7582,228924.0
2022-07-15 15:40:00,32.76,32.78,32.7,32.72,340082.0,31.7582,31.7776,31.7001,31.7195,340082.0
2022-07-15 15:50:00,32.73,32.87,32.68,32.86,1036493.0,31.7291,31.8649,31.6807,31.8552,1036493.0
2022-07-18 09:30:00,33.3,33.59,33.25,33.25,914808.0,32.2817,32.5628,32.2332,32.2332,914808.0
2022-07-18 09:40:00,33.25,33.44,33.2,33.27,448335.0,32.2332,32.4174,32.1848,32.2526,448335.0
2022-07-18 09:50:00,33.27,33.44,33.11,33.27,344324.0,32.2526,32.4174,32.0975,32.2526,344324.0
2022-07-18 10:00:00,33.27,33.32,32.98,32.98,257216.0,32.2526,32.3011,31.9715,31.9715,257216.0
2022-07-18 10:10:00,33.0,33.01,32.77,32.95,376947.0,31.9909,32.0006,31.7679,31.9424,376947.0
2022-07-18 10:20:00,32.94,33.18,32.92,33.17,235783.0,31.9327,32.1654,31.9133,32.1557,235783.0
2022-07-18 10:30:00,33.18,33.26,33.14,33.2,204841.0,32.1654,32.2429,32.1266,32.1848,204841.0
2022-07-18 10:40:00,33.2,33.24,33.13,33.19,185895.0,32.1848,32.2236,32.1169,32.1751,185895.0
2022-07-18 10:50:00,33.2,33.28,33.17,33.22,166191.0,32.1848,32.2623,32.1557,32.2042,166191.0
2022-07-18 11:00:00,33.22,33.24,33.05,33.06,170573.0,32.2042,32.2236,32.0394,32.0491,170573.0
2022-07-18 11:10:00,33.07,33.16,33.06,33.11,134585.0,32.0588,32.146,32.0491,32.0975,134585.0
2022-07-18 11:20:00,33.11,33.29,33.11,33.27,162874.0,32.0975,32.272,32.0975,32.2526,162874.0
2022-07-18 11:30:00,33.27,33.32,33.21,33.3,169285.0,32.2526,32.3011,32.1945,32.2817,169285.0
2022-07-18 11:40:00,33.3,33.31,33.2,33.2,128396.0,32.2817,32.2914,32.1848,32.1848,128396.0
2022-07-18 11:50:00,33.21,33.39,33.19,33.38,203173.0,32.1945,32.369,32.1751,32.3593,203173.0
2022-07-18 12:00:00,33.38,33.41,33.3,33.34,212389.0,32.3593,32.3884,32.2817,32.3205,212389.0
2022-07-18 12:10:00,33.33,33.37,33.27,33.32,103137.0,32.3108,32.3496,32.2526,32.3011,103137.0
2022-07-18 12:20:00,33.31,33.4,33.3,33.32,167421.0,32.2914,32.3787,32.2817,32.3011,167421.0
2022-07-18 12:30:00,33.32,33.32,33.17,33.19,168154.0,32.3011,32.3011,32.1557,32.1751,168154.0
2022-07-18 12:40:00,33.19,33.24,33.12,33.14,145139.0,32.1751,32.2236,32.1072,32.1266,145139.0
2022-07-18 12:50:00,33.15,33.17,33.03,33.08,164473.0,32.1363,32.1557,32.02,32.0684,164473.0
2022-07-18 13:00:00,33.07,33.13,33.06,33.08,86943.0,32.0588,32.1169,32.0491,32.0684,86943.0
2022-07-18 13:10:00,33.07,33.09,32.98,32.99,144629.0,32.0588,32.0781,31.9715,31.9812,144629.0
2022-07-18 13:20:00,32.98,33.05,32.97,33.02,164314.0,31.9715,32.0394,31.9618,32.0103,164314.0
2022-07-18 13:30:00,33.02,33.04,32.87,32.9,164788.0,32.0103,32.0297,31.8649,31.8939,164788.0
2022-07-18 13:40:00,32.9,32.91,32.81,32.82,118500.0,31.8939,31.9036,31.8067,31.8164,118500.0
2022-07-18 13:50:00,32.82,32.85,32.69,32.7,228175.0,31.8164,31.8455,31.6904,31.7001,228175.0
2022-07-18 14:00:00,32.69,32.75,32.66,32.7,138268.0,31.6904,31.7485,31.6613,31.7001,138268.0
2022-07-18 14:10:00,32.7,32.79,32.65,32.77,138647.0,31.7001,31.7873,31.6516,31.7679,138647.0
2022-07-18 14:20:00,32.77,32.77,32.61,32.63,174482.0,31.7679,31.7679,31.6128,31.6322,174482.0
2022-07-18 14:30:00,32.62,32.78,32.6,32.77,147209.0,31.6225,31.7776,31.6031,31.7679,147209.0
2022-07-18 14:40:00,32.78,32.78,32.6,32.63,142347.0,31.7776,31.7776,31.6031,31.6322,142347.0
2022-07-18 14:50:00,32.63,32.65,32.59,32.63,230403.0,31.6322,31.6516,31.5934,31.6322,230403.0
2022-07-18 15:00:00,32.62,32.73,32.6,32.71,139285.0,31.6225,31.7291,31.6031,31.7098,139285.0
2022-07-18 15:10:00,32.7,32.78,32.66,32.77,173346.0,31.7001,31.7776,31.6613,31.7679,173346.0
2022-07-18 15:20:00,32.77,32.82,32.65,32.65,151736.0,31.7679,31.8164,31.6516,31.6516,151736.0
2022-07-18 15:30:00,32.65,32.66,32.54,32.55,154277.0,31.6516,31.6613,31.545,31.5547,154277.0
2022-07-18 15:40:00,32.55,32.57,32.48,32.52,238447.0,31.5547,31.574,31.4868,31.5256,238447.0
2022-07-18 15:50:00,32.51,32.67,32.49,32.62,665887.0,31.5159,31.671,31.4965,31.6225,665887.0
2022-07-19 09:30:00,33.35,33.81,33.27,33.81,665254.0,32.3302,32.7761,32.2526,32.7761,665254.0
2022-07-19 09:40:00,33.82,33.95,33.51,33.7,450524.0,32.7858,32.9118,32.4853,32.6695,450524.0
2022-07-19 09:50:00,33.7,33.87,33.69,33.78,226827.0,32.6695,32.8343,32.6598,32.747,226827.0
2022-07-19 10:00:00,33.78,33.9,33.73,33.87,317291.0,32.747,32.8634,32.6986,32.8343,317291.0
2022-07-19 10:10:00,33.87,34.12,33.86,34.09,419897.0,32.8343,33.0766,32.8246,33.0476,419897.0
2022-07-19 10:20:00,34.09,34.32,34.08,34.3,285115.0,33.0476,33.2705,33.0379,33.2511,285115.0
2022-07-19 10:30:00,34.3,34.35,34.08,34.14,353680.0,33.2511,33.2996,33.0379,33.096,353680.0
2022-07-19 10:40:00,34.15,34.24,34.1,34.22,224034.0,33.1057,33.193,33.0573,33.1736,224034.0
2022-07-19 10:50:00,34.21,34.29,34.15,34.21,324042.0,33.1639,33.2414,33.1057,33.1639,324042.0
2022-07-19 11:00:00,34.22,34.3,34.15,34.26,220128.0,33.1736,33.2511,33.1057,33.2124,220128.0
2022-07-19 11:10:00,34.26,34.28,34.13,34.14,231227.0,33.2124,33.2318,33.0863,33.096,231227.0
2022-07-19 11:20:00,34.15,34.22,34.08,34.21,282224.0,33.1057,33.1736,33.0379,33.1639,282224.0
2022-07-19 11:30:00,34.21,34.32,34.2,34.29,135108.0,33.1639,33.2705,33.1542,33.2414,135108.0
2022-07-19 11:40:00,34.29,34.4,34.27,34.33,241620.0,33.2414,33.3481,33.2221,33.2802,241620.0
2022-07-19 11:50:00,34.32,34.45,34.29,34.43,150903.0,33.2705,33.3966,33.2414,33.3772,150903.0
2022-07-19 12:00:00,34.43,34.49,34.41,34.48,184778.0,33.3772,33.4353,33.3578,33.4256,184778.0
2022-07-19 12:10:00,34.48,34.54,34.44,34.46,221834.0,33.4256,33.4838,33.3869,33.4062,221834.0
2022-07-19 12:20:00,34.45,34.53,34.45,34.48,216777.0,33.3966,33.4741,33.3966,33.4256,216777.0
2022-07-19 12:30:00,34.47,34.62,34.46,34.6,189850.0,33.4159,33.5614,33.4062,33.542,189850.0
2022-07-19 12:40:00,34.6,34.63,34.48,34.5,174991.0,33.542,33.571,33.4256,33.445,174991.0
2022-07-19 12:50:00,34.5,34.54,34.44,34.5,145250.0,33.445,33.4838,33.3869,33.445,145250.0
2022-07-19 13:00:00,34.51,34.51,34.36,34.38,123216.0,33.4547,33.4547,33.3093,33.3287,123216.0
2022-07-19 13:10:00,34.39,34.42,34.31,34.32,119879.0,33.3384,33.3675,33.2608,33.2705,119879.0
2022-07-19 13:20:00,34.32,34.42,34.3,34.4,122554.0,33.2705,33.3675,33.2511,33.3481,122554.0
2022-07-19 13:30:00,34.4,34.44,34.38,34.44,102453.0,33.3481,33.3869,33.3287,33.3869,102453.0
2022-07-19 13:40:00,34.44,34.49,34.39,34.41,189491.0,33.3869,33.4353,33.3384,33.3578,189491.0
2022-07-19 13:50:00,34.41,34.44,34.39,34.43,125961.0,33.3578,33.3869,33.3384,33.3772,125961.0
2022-07-19 14:00:00,34.43,34.52,34.43,34.51,150874.0,33.3772,33.4644,33.3772,33.4547,150874.0
2022-07-19 14:10:00,34.51,34.53,34.39,34.4,119544.0,33.4547,33.4741,33.3384,33.3481,119544.0
2022-07-19 14:20:00,34.4,34.46,34.31,34.32,148786.0,33.3481,33.4062,33.2608,33.2705,148786.0
2022-07-19 14:30:00,34.32,34.41,34.32,34.38,151495.0,33.2705,33.3578,33.2705,33.3287,151495.0
2022-07-19 14:40:00,34.38,34.42,34.34,34.41,146232.0,33.3287,33.3675,33.2899,33.3578,146232.0
2022-07-19 14:50:00,34.41,34.46,34.37,34.44,224232.0,33.3578,33.4062,33.319,33.3869,224232.0
2022-07-19 15:00:00,34.44,34.48,34.39,34.47,135620.0,33.3869,33.4256,33.3384,33.4159,135620.0
2022-07-19 15:10:00,34.47,34.47,34.41,34.44,122685.0,33.4159,33.4159,33.3578,33.3869,122685.0
2022-07-19 15:20:00,34.44,34.44,34.39,34.4,142951.0,33.3869,33.3869,33.3384,33.3481,142951.0
2022-07-19 15:30:00,34.4,34.42,34.32,34.39,256974.0,33.3481,33.3675,33.2705,33.3384,256974.0
2022-07-19 15:40:00,34.39,34.47,34.37,34.41,434017.0,33.3384,33.4159,33.319,33.3578,434017.0
2022-07-19 15:50:00,34.41,34.45,34.36,34.39,1112249.0,33.3578,33.3966,33.3093,33.3384,1112249.0
2022-07-20 09:30:00,34.18,34.53,34.05,34.44,420776.0,33.1348,33.4741,33.0088,33.3869,420776.0
2022-07-20 09:40:00,34.44,34.48,34.21,34.37,235350.0,33.3869,33.4256,33.1639,33.319,235350.0
2022-07-20 09:50:00,34.37,34.62,34.31,34.33,262326.0,33.319,33.5614,33.2608,33.2802,262326.0
2022-07-20 10:00:00,34.34,34.55,34.33,34.55,206363.0,33.2899,33.4935,33.2802,33.4935,206363.0
2022-07-20 10:10:00,34.53,34.59,34.46,34.56,172637.0,33.4741,33.5323,33.4062,33.5032,172637.0
2022-07-20 10:20:00,34.57,34.8,34.54,34.72,212393.0,33.5129,33.7358,33.4838,33.6583,212393.0
2022-07-20 10:30:00,34.72,34.89,34.66,34.82,267332.0,33.6583,33.8231,33.6001,33.7552,267332.0
2022-07-20 10:40:00,34.81,34.92,34.69,34.88,206987.0,33.7455,33.8522,33.6292,33.8134,206987.0
2022-07-20 10:50:00,34.88,35.02,34.86,34.99,318788.0,33.8134,33.9491,33.794,33.92,318788.0
2022-07-20 11:00:00,34.99,35.0,34.85,35.0,252337.0,33.92,33.9297,33.7843,33.9297,252337.0
2022-07-20 11:10:00,34.98,35.0,34.86,34.87,189979.0,33.9103,33.9297,33.794,33.8037,189979.0
2022-07-20 11:20:00,34.87,34.87,34.8,34.86,169044.0,33.8037,33.8037,33.7358,33.794,169044.0
2022-07-20 11:30:00,34.85,34.92,34.77,34.8,209881.0,33.7843,33.8522,33.7068,33.7358,209881.0
2022-07-20 11:40:00,34.81,34.82,34.75,34.78,142731.0,33.7455,33.7552,33.6874,33.7165,142731.0
2022-07-20 11:50:00,34.77,34.82,34.72,34.77,154364.0,33.7068,33.7552,33.6583,33.7068,154364.0
2022-07-20 12:00:00,34.77,34.88,34.75,34.88,120881.0,33.7068,33.8134,33.6874,33.8134,120881.0
2022-07-20 12:10:00,34.88,34.88,34.76,34.79,156012.0,33.8134,33.8134,33.6971,33.7262,156012.0
2022-07-20 12:20:00,34.8,34.82,34.74,34.74,159699.0,33.7358,33.7552,33.6777,33.6777,159699.0
2022-07-20 12:30:00,34.75,34.78,34.72,34.74,99994.0,33.6874,33.7165,33.6583,33.6777,99994.0
2022-07-20 12:40:00,34.75,34.77,34.55,34.6,275676.0,33.6874,33.7068,33.4935,33.542,275676.0
2022-07-20 12:50:00,34.6,34.68,34.57,34.65,96463.0,33.542,33.6195,33.5129,33.5904,96463.0
2022-07-20 13:00:00,34.65,34.66,34.44,34.5,189463.0,33.5904,33.6001,33.3869,33.445,189463.0
2022-07-20 13:10:00,34.5,34.55,34.4,34.52,172736.0,33.445,33.4935,33.3481,33.4644,172736.0
2022-07-20 13:20:00,34.53,34.57,34.46,34.56,107059.0,33.4741,33.5129,33.4062,33.5032,107059.0
2022-07-20 13:30:00,34.56,34.61,34.51,34.56,117961.0,33.5032,33.5517,33.4547,33.5032,117961.0
2022-07-20 13:40:00,34.56,34.58,34.48,34.48,67810.0,33.5032,33.5226,33.4256,33.4256,67810.0
2022-07-20 13:50:00,34.48,34.54,34.39,34.4,110550.0,33.4256,33.4838,33.3384,33.3481,110550.0
2022-07-20 14:00:00,34.4,34.54,34.39,34.52,125998.0,33.3481,33.4838,33.3384,33.4644,125998.0
2022-07-20 14:10:00,34.52,34.53,34.44,34.49,134790.0,33.4644,33.4741,33.3869,33.4353,134790.0
2022-07-20 14:20:00,34.5,34.62,34.49,34.6,109459.0,33.445,33.5614,33.4353,33.542,109459.0
2022-07-20 14:30:00,34.59,34.71,34.57,34.7,135538.0,33.5323,33.6486,33.5129,33.6389,135538.0
2022-07-20 14:40:00,34.69,34.69,34.62,34.66,93413.0,33.6292,33.6292,33.5614,33.6001,93413.0
2022-07-20 14:50:00,34.66,34.66,34.53,34.64,109937.0,33.6001,33.6001,33.4741,33.5807,109937.0
2022-07-20 15:00:00,34.64,34.74,34.62,34.67,147288.0,33.5807,33.6777,33.5614,33.6098,147288.0
2022-07-20 15:10:00,34.68,34.73,34.66,34.72,108898.0,33.6195,33.668,33.6001,33.6583,108898.0
2022-07-20 15:20:00,34.72,34.73,34.64,34.72,145395.0,33.6583,33.668,33.5807,33.6583,145395.0
2022-07-20 15:30:00,34.72,34.74,34.66,34.69,230470.0,33.6583,33.6777,33.6001,33.6292,230470.0
2022-07-20 15:40:00,34.69,34.78,34.67,34.75,308189.0,33.6292,33.7165,33.6098,33.6874,308189.0
2022-07-20 15:50:00,34.75,34.81,34.72,34.76,661999.0,33.6874,33.7455,33.6583,33.6971,661999.0
2022-07-21 09:30:00,34.76,34.86,34.39,34.66,561548.0,33.6971,33.794,33.3384,33.6001,561548.0
2022-07-21 09:40:00,34.65,34.66,34.38,34.52,404286.0,33.5904,33.6001,33.3287,33.4644,404286.0
2022-07-21 09:50:00,34.5,34.93,34.44,34.85,345617.0,33.445,33.8619,33.3869,33.7843,345617.0
2022-07-21 10:00:00,34.86,34.92,34.6,34.7,231684.0,33.794,33.8522,33.542,33.6389,231684.0
2022-07-21 10:10:00,34.7,34.78,34.49,34.74,332223.0,33.6389,33.7165,33.4353,33.6777,332223.0
2022-07-21 10:20:00,34.75,34.78,34.4,34.45,217036.0,33.6874,33.7165,33.3481,33.3966,217036.0
2022-07-21 10:30:00,34.45,34.64,34.36,34.64,223177.0,33.3966,33.5807,33.3093,33.5807,223177.0
2022-07-21 10:40:00,34.64,34.76,34.58,34.67,116615.0,33.5807,33.6971,33.5226,33.6098,116615.0
2022-07-21 10:50:00,34.68,34.96,34.67,34.94,216534.0,33.6195,33.891,33.6098,33.8716,216534.0
2022-07-21 11:00:00,34.94,34.94,34.74,34.8,196369.0,33.8716,33.8716,33.6777,33.7358,196369.0
2022-07-21 11:10:00,34.81,34.83,34.66,34.75,187244.0,33.7455,33.7649,33.6001,33.6874,187244.0
2022-07-21 11:20:00,34.75,34.77,34.64,34.72,168951.0,33.6874,33.7068,33.5807,33.6583,168951.0
2022-07-21 11:30:00,34.73,34.87,34.7,34.82,197863.0,33.668,33.8037,33.6389,33.7552,197863.0
2022-07-21 11:40:00,34.81,34.87,34.77,34.78,118544.0,33.7455,33.8037,33.7068,33.7165,118544.0
2022-07-21 11:50:00,34.78,34.81,34.73,34.75,167422.0,33.7165,33.7455,33.668,33.6874,167422.0
2022-07-21 12:00:00,34.75,34.86,34.73,34.83,151827.0,33.6874,33.794,33.668,33.7649,151827.0
2022-07-21 12:10:00,34.84,34.85,34.73,34.77,137952.0,33.7746,33.7843,33.668,33.7068,137952.0
2022-07-21 12:20:00,34.77,34.91,34.73,34.9,146921.0,33.7068,33.8425,33.668,33.8328,146921.0
2022-07-21 12:30:00,34.89,34.94,34.85,34.88,116607.0,33.8231,33.8716,33.7843,33.8134,116607.0
2022-07-21 12:40:00,34.88,34.89,34.78,34.79,103099.0,33.8134,33.8231,33.7165,33.7262,103099.0
2022-07-21 12:50:00,34.79,34.84,34.78,34.83,97276.0,33.7262,33.7746,33.7165,33.7649,97276.0
2022-07-21 13:00:00,34.83,34.84,34.76,34.77,98095.0,33.7649,33.7746,33.6971,33.7068,98095.0
2022-07-21 13:10:00,34.77,34.79,34.68,34.7,106683.0,33.7068,33.7262,33.6195,33.6389,106683.0
2022-07-21 13:20:00,34.7,34.76,34.62,34.67,136011.0,33.6389,33.6971,33.5614,33.6098,136011.0
2022-07-21 13:30:00,34.68,34.68,34.52,34.63,173680.0,33.6195,33.6195,33.4644,33.571,173680.0
2022-07-21 13:40:00,34.63,34.67,34.61,34.64,79829.0,33.571,33.6098,33.5517,33.5807,79829.0
2022-07-21 13:50:00,34.64,34.65,34.55,34.63,80301.0,33.5807,33.5904,33.4935,33.571,80301.0
2022-07-21 14:00:00,34.63,34.67,34.59,34.65,75378.0,33.571,33.6098,33.5323,33.5904,75378.0
2022-07-21 14:10:00,34.65,34.74,34.64,34.7,104055.0,33.5904,33.6777,33.5807,33.6389,104055.0
2022-07-21 14:20:00,34.7,34.73,34.66,34.7,77192.0,33.6389,33.668,33.6001,33.6389,77192.0
2022-07-21 14:30:00,34.7,34.71,34.62,34.67,125915.0,33.6389,33.6486,33.5614,33.6098,125915.0
2022-07-21 14:40:00,34.67,34.7,34.62,34.66,99244.0,33.6098,33.6389,33.5614,33.6001,99244.0
2022-07-21 14:50:00,34.66,34.7,34.63,34.66,98042.0,33.6001,33.6389,33.571,33.6001,98042.0
2022-07-21 15:00:00,34.66,34.75,34.64,34.74,137201.0,33.6001,33.6874,33.5807,33.6777,137201.0
2022-07-21 15:10:00,34.74,34.77,34.68,34.75,131823.0,33.6777,33.7068,33.6195,33.6874,131823.0
2022-07-21 15:20:00,34.75,34.89,34.71,34.88,194332.0,33.6874,33.8231,33.6486,33.8134,194332.0
2022-07-21 15:30:00,34.88,34.94,34.85,34.88,184745.0,33.8134,33.8716,33.7843,33.8134,184745.0
2022-07-21 15:40:00,34.88,35.04,34.87,35.02,337392.0,33.8134,33.9685,33.8037,33.9491,337392.0
2022-07-21 15:50:00,35.02,35.13,35.02,35.13,736450.0,33.9491,34.0558,33.9491,34.0558,736450.0
2022-07-22 09:30:00,35.17,35.2,34.78,35.03,686611.0,34.0945,34.1236,33.7165,33.9588,686611.0
2022-07-22 09:40:00,35.01,35.15,34.78,34.91,329312.0,33.9394,34.0751,33.7165,33.8425,329312.0
2022-07-22 09:50:00,34.89,34.91,34.55,34.57,517535.0,33.8231,33.8425,33.4935,33.5129,517535.0
2022-07-22 10:00:00,34.57,34.77,34.46,34.51,488227.0,33.5129,33.7068,33.4062,33.4547,488227.0
2022-07-22 10:10:00,34.5,34.89,34.5,34.83,299848.0,33.445,33.8231,33.445,33.7649,299848.0
2022-07-22 10:20:00,34.84,34.85,34.66,34.77,174439.0,33.7746,33.7843,33.6001,33.7068,174439.0
2022-07-22 10:30:00,34.77,34.79,34.6,34.73,166251.0,33.7068,33.7262,33.542,33.668,166251.0
2022-07-22 10:40:00,34.73,34.86,34.73,34.79,134093.0,33.668,33.794,33.668,33.7262,134093.0
2022-07-22 10:50:00,34.8,34.89,34.73,34.79,146242.0,33.7358,33.8231,33.668,33.7262,146242.0
2022-07-22 11:00:00,34.79,34.85,34.64,34.73,193900.0,33.7262,33.7843,33.5807,33.668,193900.0
2022-07-22 11:10:00,34.72,34.85,34.72,34.83,120742.0,33.6583,33.7843,33.6583,33.7649,120742.0
2022-07-22 11:20:00,34.82,34.82,34.63,34.65,133039.0,33.7552,33.7552,33.571,33.5904,133039.0
2022-07-22 11:30:00,34.64,34.66,34.5,34.59,215671.0,33.5807,33.6001,33.445,33.5323,215671.0
2022-07-22 11:40:00,34.59,34.61,34.43,34.53,237059.0,33.5323,33.5517,33.3772,33.4741,237059.0
2022-07-22 11:50:00,34.53,34.63,34.53,34.59,165137.0,33.4741,33.571,33.4741,33.5323,165137.0
2022-07-22 12:00:00,34.59,34.61,34.45,34.45,101939.0,33.5323,33.5517,33.3966,33.3966,101939.0
2022-07-22 12:10:00,34.45,34.54,34.38,34.5,167649.0,33.3966,33.4838,33.3287,33.445,167649.0
2022-07-22 12:20:00,34.51,34.52,34.41,34.49,116724.0,33.4547,33.4644,33.3578,33.4353,116724.0
2022-07-22 12:30:00,34.5,34.62,34.49,34.57,108518.0,33.445,33.5614,33.4353,33.5129,108518.0
2022-07-22 12:40:00,34.56,34.57,34.48,34.53,93192.0,33.5032,33.5129,33.4256,33.4741,93192.0
2022-07-22 12:50:00,34.52,34.56,34.47,34.5,80304.0,33.4644,33.5032,33.4159,33.445,80304.0
2022-07-22 13:00:00,34.5,34.52,34.46,34.48,142528.0,33.445,33.4644,33.4062,33.4256,142528.0
2022-07-22 13:10:00,34.48,34.49,34.37,34.38,113481.0,33.4256,33.4353,33.319,33.3287,113481.0
2022-07-22 13:20:00,34.39,34.44,34.34,34.41,93904.0,33.3384,33.3869,33.2899,33.3578,93904.0
2022-07-22 13:30:00,34.41,34.42,34.3,34.37,119146.0,33.3578,33.3675,33.2511,33.319,119146.0
2022-07-22 13:40:00,34.38,34.47,34.32,34.45,149257.0,33.3287,33.4159,33.2705,33.3966,149257.0
2022-07-22 13:50:00,34.43,34.45,34.37,34.42,99134.0,33.3772,33.3966,33.319,33.3675,99134.0
2022-07-22 14:00:00,34.43,34.45,34.31,34.33,119529.0,33.3772,33.3966,33.2608,33.2802,119529.0
2022-07-22 14:10:00,34.34,34.42,34.29,34.41,137542.0,33.2899,33.3675,33.2414,33.3578,137542.0
2022-07-22 14:20:00,34.41,34.41,34.32,34.4,128561.0,33.3578,33.3578,33.2705,33.3481,128561.0
2022-07-22 14:30:00,34.39,34.46,34.33,34.43,202250.0,33.3384,33.4062,33.2802,33.3772,202250.0
2022-07-22 14:40:00,34.44,34.5,34.4,34.48,121170.0,33.3869,33.445,33.3481,33.4256,121170.0
2022-07-22 14:50:00,34.48,34.5,34.42,34.45,128613.0,33.4256,33.445,33.3675,33.3966,128613.0
2022-07-22 15:00:00,34.44,34.51,34.41,34.48,125424.0,33.3869,33.4547,33.3578,33.4256,125424.0
2022-07-22 15:10:00,34.48,34.59,34.47,34.55,233404.0,33.4256,33.5323,33.4159,33.4935,233404.0
2022-07-22 15:20:00,34.55,34.68,34.55,34.66,249031.0,33.4935,33.6195,33.4935,33.6001,249031.0
2022-07-22 15:30:00,34.66,34.7,34.54,34.56,184420.0,33.6001,33.6389,33.4838,33.5032,184420.0
2022-07-22 15:40:00,34.55,34.59,34.52,34.59,247167.0,33.4935,33.5323,33.4644,33.5323,247167.0
2022-07-22 15:50:00,34.59,34.7,34.55,34.69,940425.0,33.5323,33.6389,33.4935,33.6292,940425.0
2022-07-25 09:30:00,34.86,34.97,34.13,34.35,569993.0,33.794,33.9007,33.0863,33.2996,569993.0
2022-07-25 09:40:00,34.34,34.74,34.32,34.64,352884.0,33.2899,33.6777,33.2705,33.5807,352884.0
2022-07-25 09:50:00,34.63,34.94,34.6,34.91,487591.0,33.571,33.8716,33.542,33.8425,487591.0
2022-07-25 10:00:00,34.92,35.05,34.79,34.94,388807.0,33.8522,33.9782,33.7262,33.8716,388807.0
2022-07-25 10:10:00,34.95,35.0,34.75,34.81,312463.0,33.8813,33.9297,33.6874,33.7455,312463.0
2022-07-25 10:20:00,34.81,34.9,34.66,34.74,259491.0,33.7455,33.8328,33.6001,33.6777,259491.0
2022-07-25 10:30:00,34.74,34.77,34.61,34.67,185402.0,33.6777,33.7068,33.5517,33.6098,185402.0
2022-07-25 10:40:00,34.66,34.85,34.64,34.79,146487.0,33.6001,33.7843,33.5807,33.7262,146487.0
2022-07-25 10:50:00,34.78,34.8,34.71,34.75,167590.0,33.7165,33.7358,33.6486,33.6874,167590.0
2022-07-25 11:00:00,34.74,34.78,34.67,34.7,249351.0,33.6777,33.7165,33.6098,33.6389,249351.0
2022-07-25 11:10:00,34.69,34.73,34.6,34.68,171316.0,33.6292,33.668,33.542,33.6195,171316.0
2022-07-25 11:20:00,34.68,34.72,34.64,34.71,148991.0,33.6195,33.6583,33.5807,33.6486,148991.0
2022-07-25 11:30:00,34.71,34.79,34.68,34.71,194133.0,33.6486,33.7262,33.6195,33.6486,194133.0
2022-07-25 11:40:00,34.72,34.81,34.71,34.77,196614.0,33.6583,33.7455,33.6486,33.7068,196614.0
2022-07-25 11:50:00,34.77,34.85,34.68,34.8,370715.0,33.7068,33.7843,33.6195,33.7358,370715.0
2022-07-25 12:00:00,34.79,34.81,34.69,34.69,164669.0,33.7262,33.7455,33.6292,33.6292,164669.0
2022-07-25 12:10:00,34.69,34.7,34.58,34.64,143936.0,33.6292,33.6389,33.5226,33.5807,143936.0
2022-07-25 12:20:00,34.64,34.72,34.61,34.71,133202.0,33.5807,33.6583,33.5517,33.6486,133202.0
2022-07-25 12:30:00,34.71,34.76,34.67,34.75,138748.0,33.6486,33.6971,33.6098,33.6874,138748.0
2022-07-25 12:40:00,34.75,34.83,34.74,34.82,201378.0,33.6874,33.7649,33.6777,33.7552,201378.0
2022-07-25 12:50:00,34.82,34.82,34.72,34.75,145263.0,33.7552,33.7552,33.6583,33.6874,145263.0
2022-07-25 13:00:00,34.75,34.78,34.69,34.76,188930.0,33.6874,33.7165,33.6292,33.6971,188930.0
2022-07-25 13:10:00,34.77,34.79,34.69,34.73,167469.0,33.7068,33.7262,33.6292,33.668,167469.0
2022-07-25 13:20:00,34.73,34.76,34.67,34.67,123414.0,33.668,33.6971,33.6098,33.6098,123414.0
2022-07-25 13:30:00,34.68,34.7,34.63,34.64,126471.0,33.6195,33.6389,33.571,33.5807,126471.0
2022-07-25 13:40:00,34.64,34.68,34.6,34.61,107854.0,33.5807,33.6195,33.542,33.5517,107854.0
2022-07-25 13:50:00,34.6,34.62,34.58,34.61,117585.0,33.542,33.5614,33.5226,33.5517,117585.0
2022-07-25 14:00:00,34.61,34.65,34.58,34.63,84641.0,33.5517,33.5904,33.5226,33.571,84641.0
2022-07-25 14:10:00,34.64,34.68,34.6,34.61,99658.0,33.5807,33.6195,33.542,33.5517,99658.0
2022-07-25 14:20:00,34.61,34.65,34.57,34.59,137565.0,33.5517,33.5904,33.5129,33.5323,137565.0
2022-07-25 14:30:00,34.59,34.65,34.56,34.62,182778.0,33.5323,33.5904,33.5032,33.5614,182778.0
2022-07-25 14:40:00,34.62,34.63,34.53,34.55,186328.0,33.5614,33.571,33.4741,33.4935,186328.0
2022-07-25 14:50:00,34.55,34.58,34.51,34.53,113612.0,33.4935,33.5226,33.4547,33.4741,113612.0
2022-07-25 15:00:00,34.53,34.56,34.46,34.47,294275.0,33.4741,33.5032,33.4062,33.4159,294275.0
2022-07-25 15:10:00,34.48,34.54,34.46,34.48,173414.0,33.4256,33.4838,33.4062,33.4256,173414.0
2022-07-25 15:20:00,34.48,34.55,34.46,34.48,355528.0,33.4256,33.4935,33.4062,33.4256,355528.0
2022-07-25 15:30:00,34.48,34.56,34.46,34.51,616475.0,33.4256,33.5032,33.4062,33.4547,616475.0
2022-07-25 15:40:00,34.52,34.56,34.48,34.51,785234.0,33.4644,33.5032,33.4256,33.4547,785234.0
2022-07-25 15:50:00,34.51,34.59,34.48,34.56,1854862.0,33.4547,33.5323,33.4256,33.5032,1854862.0
2022-07-26 09:30:00,34.04,34.08,33.04,33.63,1541784.0,32.9991,33.0379,32.0297,32.6016,1541784.0
2022-07-26 09:40:00,33.63,33.9,33.5,33.55,706201.0,32.6016,32.8634,32.4756,32.5241,706201.0
2022-07-26 09:50:00,33.55,33.82,33.41,33.42,389688.0,32.5241,32.7858,32.3884,32.398,389688.0
2022-07-26 10:00:00,33.42,33.53,33.26,33.35,446926.0,32.398,32.5047,32.2429,32.3302,446926.0
2022-07-26 10:10:00,33.34,33.42,33.25,33.3,258812.0,32.3205,32.398,32.2332,32.2817,258812.0
2022-07-26 10:20:00,33.31,33.46,33.08,33.43,427951.0,32.2914,32.4368,32.0684,32.4077,427951.0
2022-07-26 10:30:00,33.43,33.72,33.35,33.67,422263.0,32.4077,32.6889,32.3302,32.6404,422263.0
2022-07-26 10:40:00,33.68,33.76,33.58,33.72,241145.0,32.6501,32.7277,32.5532,32.6889,241145.0
2022-07-26 10:50:00,33.72,33.85,33.69,33.85,207914.0,32.6889,32.8149,32.6598,32.8149,207914.0
2022-07-26 11:00:00,33.84,33.95,33.67,33.69,294126.0,32.8052,32.9118,32.6404,32.6598,294126.0
2022-07-26 11:10:00,33.69,33.81,33.63,33.65,240588.0,32.6598,32.7761,32.6016,32.621,240588.0
2022-07-26 11:20:00,33.65,33.74,33.61,33.73,205508.0,32.621,32.7083,32.5822,32.6986,205508.0
2022-07-26 11:30:00,33.73,33.74,33.58,33.62,212633.0,32.6986,32.7083,32.5532,32.5919,212633.0
2022-07-26 11:40:00,33.61,33.69,33.5,33.5,125389.0,32.5822,32.6598,32.4756,32.4756,125389.0
2022-07-26 11:50:00,33.5,33.51,33.3,33.3,210315.0,32.4756,32.4853,32.2817,32.2817,210315.0
2022-07-26 12:00:00,33.31,33.41,33.27,33.34,173062.0,32.2914,32.3884,32.2526,32.3205,173062.0
2022-07-26 12:10:00,33.33,33.42,33.31,33.37,154779.0,32.3108,32.398,32.2914,32.3496,154779.0
2022-07-26 12:20:00,33.37,33.5,33.33,33.44,147212.0,32.3496,32.4756,32.3108,32.4174,147212.0
2022-07-26 12:30:00,33.44,33.56,33.44,33.53,174744.0,32.4174,32.5338,32.4174,32.5047,174744.0
2022-07-26 12:40:00,33.53,33.53,33.43,33.46,145007.0,32.5047,32.5047,32.4077,32.4368,145007.0
2022-07-26 12:50:00,33.46,33.6,33.46,33.57,196727.0,32.4368,32.5725,32.4368,32.5435,196727.0
2022-07-26 13:00:00,33.57,33.63,33.52,33.63,110800.0,32.5435,32.6016,32.495,32.6016,110800.0
2022-07-26 13:10:00,33.63,33.65,33.53,33.57,131825.0,32.6016,32.621,32.5047,32.5435,131825.0
2022-07-26 13:20:00,33.57,33.62,33.5,33.57,126746.0,32.5435,32.5919,32.4756,32.5435,126746.0
2022-07-26 13:30:00,33.57,33.58,33.44,33.51,105873.0,32.5435,32.5532,32.4174,32.4853,105873.0
2022-07-26 13:40:00,33.5,33.56,33.48,33.53,108316.0,32.4756,32.5338,32.4562,32.5047,108316.0
2022-07-26 13:50:00,33.54,33.54,33.48,33.5,100684.0,32.5144,32.5144,32.4562,32.4756,100684.0
2022-07-26 14:00:00,33.5,33.65,33.49,33.54,167117.0,32.4756,32.621,32.4659,32.5144,167117.0
2022-07-26 14:10:00,33.55,33.63,33.53,33.59,150988.0,32.5241,32.6016,32.5047,32.5628,150988.0
2022-07-26 14:20:00,33.59,33.59,33.52,33.52,99440.0,32.5628,32.5628,32.495,32.495,99440.0
2022-07-26 14:30:00,33.52,33.54,33.45,33.47,126880.0,32.495,32.5144,32.4271,32.4465,126880.0
2022-07-26 14:40:00,33.46,33.5,33.43,33.47,139288.0,32.4368,32.4756,32.4077,32.4465,139288.0
2022-07-26 14:50:00,33.47,33.53,33.46,33.49,145129.0,32.4465,32.5047,32.4368,32.4659,145129.0
2022-07-26 15:00:00,33.49,33.5,33.41,33.44,141165.0,32.4659,32.4756,32.3884,32.4174,141165.0
2022-07-26 15:10:00,33.44,33.55,33.42,33.51,236556.0,32.4174,32.5241,32.398,32.4853,236556.0
2022-07-26 15:20:00,33.52,33.53,33.45,33.47,190605.0,32.495,32.5047,32.4271,32.4465,190605.0
2022-07-26 15:30:00,33.47,33.52,33.44,33.46,221434.0,32.4465,32.495,32.4174,32.4368,221434.0
2022-07-26 15:40:00,33.46,33.48,33.35,33.36,519858.0,32.4368,32.4562,32.3302,32.3399,519858.0
2022-07-26 15:50:00,33.36,33.41,33.3,33.34,1107893.0,32.3399,32.3884,32.2817,32.3205,1107893.0
2022-07-27 09:30:00,34.02,34.12,33.7,33.8,685645.0,32.9797,33.0766,32.6695,32.7664,685645.0
2022-07-27 09:40:00,33.8,33.86,33.63,33.83,238228.0,32.7664,32.8246,32.6016,32.7955,238228.0
2022-07-27 09:50:00,33.82,34.0,33.67,33.81,326060.0,32.7858,32.9603,32.6404,32.7761,326060.0
2022-07-27 10:00:00,33.82,33.91,33.76,33.9,325907.0,32.7858,32.8731,32.7277,32.8634,325907.0
2022-07-27 10:10:00,33.9,33.98,33.82,33.82,185688.0,32.8634,32.9409,32.7858,32.7858,185688.0
2022-07-27 10:20:00,33.82,33.9,33.72,33.9,188435.0,32.7858,32.8634,32.6889,32.8634,188435.0
2022-07-27 10:30:00,33.89,34.07,33.86,34.01,223617.0,32.8537,33.0282,32.8246,32.97,223617.0
2022-07-27 10:40:00,34.01,34.03,33.88,33.91,144709.0,32.97,32.9894,32.844,32.8731,144709.0
2022-07-27 10:50:00,33.91,34.05,33.91,34.03,245512.0,32.8731,33.0088,32.8731,32.9894,245512.0
2022-07-27 11:00:00,34.04,34.2,34.03,34.04,175405.0,32.9991,33.1542,32.9894,32.9991,175405.0
2022-07-27 11:10:00,34.05,34.06,33.9,33.91,170562.0,33.0088,33.0185,32.8634,32.8731,170562.0
2022-07-27 11:20:00,33.91,33.92,33.76,33.8,233103.0,32.8731,32.8828,32.7277,32.7664,233103.0
2022-07-27 11:30:00,33.8,33.88,33.79,33.83,261625.0,32.7664,32.844,32.7567,32.7955,261625.0
2022-07-27 11:40:00,33.82,33.87,33.81,33.84,212419.0,32.7858,32.8343,32.7761,32.8052,212419.0
2022-07-27 11:50:00,33.84,34.04,33.84,34.01,261873.0,32.8052,32.9991,32.8052,32.97,261873.0
2022-07-27 12:00:00,34.02,34.12,34.01,34.04,304075.0,32.9797,33.0766,32.97,32.9991,304075.0
2022-07-27 12:10:00,34.05,34.15,34.02,34.12,117341.0,33.0088,33.1057,32.9797,33.0766,117341.0
2022-07-27 12:20:00,34.12,34.18,34.11,34.14,122115.0,33.0766,33.1348,33.0669,33.096,122115.0
2022-07-27 12:30:00,34.14,34.15,34.02,34.02,138526.0,33.096,33.1057,32.9797,32.9797,138526.0
2022-07-27 12:40:00,34.02,34.04,33.94,33.95,132382.0,32.9797,32.9991,32.9021,32.9118,132382.0
2022-07-27 12:50:00,33.94,33.97,33.85,33.9,117933.0,32.9021,32.9312,32.8149,32.8634,117933.0
2022-07-27 13:00:00,33.89,33.91,33.85,33.88,98946.0,32.8537,32.8731,32.8149,32.844,98946.0
2022-07-27 13:10:00,33.88,33.91,33.85,33.88,81926.0,32.844,32.8731,32.8149,32.844,81926.0
2022-07-27 13:20:00,33.88,33.91,33.85,33.91,61367.0,32.844,32.8731,32.8149,32.8731,61367.0
2022-07-27 13:30:00,33.9,33.96,33.89,33.95,118239.0,32.8634,32.9215,32.8537,32.9118,118239.0
2022-07-27 13:40:00,33.95,33.99,33.91,33.98,115369.0,32.9118,32.9506,32.8731,32.9409,115369.0
2022-07-27 13:50:00,33.98,34.0,33.95,33.99,86745.0,32.9409,32.9603,32.9118,32.9506,86745.0
2022-07-27 14:00:00,33.97,34.2,33.92,33.94,235914.0,32.9312,33.1542,32.8828,32.9021,235914.0
2022-07-27 14:10:00,33.93,34.1,33.93,34.08,118770.0,32.8925,33.0573,32.8925,33.0379,118770.0
2022-07-27 14:20:00,34.07,34.09,33.98,34.03,133478.0,33.0282,33.0476,32.9409,32.9894,133478.0
2022-07-27 14:30:00,34.02,34.3,33.87,34.29,446014.0,32.9797,33.2511,32.8343,33.2414,446014.0
2022-07-27 14:40:00,34.3,34.47,34.29,34.44,298561.0,33.2511,33.4159,33.2414,33.3869,298561.0
2022-07-27 14:50:00,34.44,34.52,34.31,34.39,262855.0,33.3869,33.4644,33.2608,33.3384,262855.0
2022-07-27 15:00:00,34.39,34.52,34.34,34.5,269157.0,33.3384,33.4644,33.2899,33.445,269157.0
2022-07-27 15:10:00,34.5,34.63,34.47,34.59,271216.0,33.445,33.571,33.4159,33.5323,271216.0
2022-07-27 15:20:00,34.6,34.76,34.57,34.75,391437.0,33.542,33.6971,33.5129,33.6874,391437.0
2022-07-27 15:30:00,34.76,34.8,34.67,34.68,325773.0,33.6971,33.7358,33.6098,33.6195,325773.0
2022-07-27 15:40:00,34.68,34.78,34.67,34.76,355168.0,33.6195,33.7165,33.6098,33.6971,355168.0
2022-07-27 15:50:00,34.75,34.79,34.65,34.68,981889.0,33.6874,33.7262,33.5904,33.6195,981889.0
2022-07-28 09:30:00,35.01,35.5,35.0,35.33,853722.0,33.9394,34.4144,33.9297,34.2496,853722.0
2022-07-28 09:40:00,35.34,35.54,35.14,35.29,492591.0,34.2593,34.4532,34.0655,34.2109,492591.0
2022-07-28 09:50:00,35.29,35.35,34.95,35.02,295154.0,34.2109,34.269,33.8813,33.9491,295154.0
2022-07-28 10:00:00,35.02,35.11,34.83,34.87,267857.0,33.9491,34.0364,33.7649,33.8037,267857.0
2022-07-28 10:10:00,34.88,34.97,34.63,34.68,288457.0,33.8134,33.9007,33.571,33.6195,288457.0
2022-07-28 10:20:00,34.69,34.8,34.62,34.73,219327.0,33.6292,33.7358,33.5614,33.668,219327.0
2022-07-28 10:30:00,34.72,34.94,34.6,34.86,223962.0,33.6583,33.8716,33.542,33.794,223962.0
2022-07-28 10:40:00,34.86,35.0,34.77,34.97,234486.0,33.794,33.9297,33.7068,33.9007,234486.0
2022-07-28 10:50:00,34.97,34.98,34.86,34.95,208901.0,33.9007,33.9103,33.794,33.8813,208901.0
2022-07-28 11:00:00,34.96,35.08,34.94,35.01,203468.0,33.891,34.0073,33.8716,33.9394,203468.0
2022-07-28 11:10:00,35.01,35.09,34.93,35.04,190028.0,33.9394,34.017,33.8619,33.9685,190028.0
2022-07-28 11:20:00,35.04,35.26,35.01,35.24,186737.0,33.9685,34.1818,33.9394,34.1624,186737.0
2022-07-28 11:30:00,35.23,35.33,35.17,35.29,194659.0,34.1527,34.2496,34.0945,34.2109,194659.0
2022-07-28 11:40:00,35.29,35.48,35.28,35.4,313683.0,34.2109,34.3951,34.2012,34.3175,313683.0
2022-07-28 11:50:00,35.4,35.56,35.39,35.54,277893.0,34.3175,34.4726,34.3078,34.4532,277893.0
2022-07-28 12:00:00,35.54,35.68,35.54,35.56,288303.0,34.4532,34.5889,34.4532,34.4726,288303.0
2022-07-28 12:10:00,35.57,35.71,35.56,35.61,261027.0,34.4823,34.618,34.4726,34.5211,261027.0
2022-07-28 12:20:00,35.61,35.61,35.5,35.58,256816.0,34.5211,34.5211,34.4144,34.492,256816.0
2022-07-28 12:30:00,35.58,35.67,35.5,35.51,151970.0,34.492,34.5792,34.4144,34.4241,151970.0
2022-07-28 12:40:00,35.51,35.51,35.41,35.41,128481.0,34.4241,34.4241,34.3272,34.3272,128481.0
2022-07-28 12:50:00,35.41,35.5,35.38,35.47,165623.0,34.3272,34.4144,34.2981,34.3854,165623.0
2022-07-28 13:00:00,35.47,35.47,35.38,35.47,106903.0,34.3854,34.3854,34.2981,34.3854,106903.0
2022-07-28 13:10:00,35.47,35.49,35.42,35.48,137223.0,34.3854,34.4047,34.3369,34.3951,137223.0
2022-07-28 13:20:00,35.48,35.61,35.48,35.59,118077.0,34.3951,34.5211,34.3951,34.5017,118077.0
2022-07-28 13:30:00,35.59,35.69,35.58,35.6,174276.0,34.5017,34.5986,34.492,34.5114,174276.0
2022-07-28 13:40:00,35.6,35.68,35.57,35.65,122652.0,34.5114,34.5889,34.4823,34.5599,122652.0
2022-07-28 13:50:00,35.65,35.65,35.56,35.63,126111.0,34.5599,34.5599,34.4726,34.5405,126111.0
2022-07-28 14:00:00,35.63,35.66,35.54,35.55,151544.0,34.5405,34.5696,34.4532,34.4629,151544.0
2022-07-28 14:10:00,35.55,35.59,35.5,35.55,132198.0,34.4629,34.5017,34.4144,34.4629,132198.0
2022-07-28 14:20:00,35.54,35.59,35.51,35.58,113078.0,34.4532,34.5017,34.4241,34.492,113078.0
2022-07-28 14:30:00,35.58,35.68,35.57,35.67,119254.0,34.492,34.5889,34.4823,34.5792,119254.0
2022-07-28 14:40:00,35.68,35.74,35.66,35.73,115337.0,34.5889,34.6471,34.5696,34.6374,115337.0
2022-07-28 14:50:00,35.73,35.74,35.66,35.68,107692.0,34.6374,34.6471,34.5696,34.5889,107692.0
2022-07-28 15:00:00,35.68,35.75,35.66,35.7,163568.0,34.5889,34.6568,34.5696,34.6083,163568.0
2022-07-28 15:10:00,35.7,35.71,35.64,35.68,148510.0,34.6083,34.618,34.5502,34.5889,148510.0
2022-07-28 15:20:00,35.68,35.7,35.63,35.66,257640.0,34.5889,34.6083,34.5405,34.5696,257640.0
2022-07-28 15:30:00,35.66,35.66,35.59,35.6,253335.0,34.5696,34.5696,34.5017,34.5114,253335.0
2022-07-28 15:40:00,35.6,35.68,35.57,35.66,339587.0,34.5114,34.5889,34.4823,34.5696,339587.0
2022-07-28 15:50:00,35.66,35.75,35.64,35.73,788568.0,34.5696,34.6568,34.5502,34.6374,788568.0
2022-07-29 09:30:00,35.75,35.85,35.39,35.48,481544.0,34.6568,34.7537,34.3078,34.3951,481544.0
2022-07-29 09:40:00,35.47,35.81,35.42,35.57,346105.0,34.3854,34.715,34.3369,34.4823,346105.0
2022-07-29 09:50:00,35.57,35.77,35.53,35.68,226445.0,34.4823,34.6762,34.4435,34.5889,226445.0
2022-07-29 10:00:00,35.68,35.92,35.63,35.82,275716.0,34.5889,34.8216,34.5405,34.7247,275716.0
2022-07-29 10:10:00,35.82,35.83,35.7,35.77,185213.0,34.7247,34.7344,34.6083,34.6762,185213.0
2022-07-29 10:20:00,35.77,35.78,35.64,35.64,240842.0,34.6762,34.6859,34.5502,34.5502,240842.0
2022-07-29 10:30:00,35.64,35.72,35.56,35.66,200025.0,34.5502,34.6277,34.4726,34.5696,200025.0
2022-07-29 10:40:00,35.67,35.94,35.64,35.89,195969.0,34.5792,34.841,34.5502,34.7925,195969.0
2022-07-29 10:50:00,35.89,35.91,35.81,35.82,132844.0,34.7925,34.8119,34.715,34.7247,132844.0
2022-07-29 11:00:00,35.81,35.88,35.75,35.8,125345.0,34.715,34.7828,34.6568,34.7053,125345.0
2022-07-29 11:10:00,35.78,35.8,35.67,35.78,150986.0,34.6859,34.7053,34.5792,34.6859,150986.0
2022-07-29 11:20:00,35.78,35.81,35.65,35.69,149226.0,34.6859,34.715,34.5599,34.5986,149226.0
2022-07-29 11:30:00,35.69,35.83,35.62,35.83,177425.0,34.5986,34.7344,34.5308,34.7344,177425.0
2022-07-29 11:40:00,35.83,35.94,35.8,35.88,184282.0,34.7344,34.841,34.7053,34.7828,184282.0
2022-07-29 11:50:00,35.87,35.93,35.85,35.91,136142.0,34.7731,34.8313,34.7537,34.8119,136142.0
2022-07-29 12:00:00,35.91,35.98,35.86,35.89,169779.0,34.8119,34.8798,34.7634,34.7925,169779.0
2022-07-29 12:10:00,35.89,36.03,35.89,36.0,239384.0,34.7925,34.9282,34.7925,34.8992,239384.0
2022-07-29 12:20:00,36.01,36.05,35.95,36.03,147658.0,34.9088,34.9476,34.8507,34.9282,147658.0
2022-07-29 12:30:00,36.04,36.09,35.95,35.98,265486.0,34.9379,34.9864,34.8507,34.8798,265486.0
2022-07-29 12:40:00,35.98,36.06,35.96,36.05,134668.0,34.8798,34.9573,34.8604,34.9476,134668.0
2022-07-29 12:50:00,36.04,36.11,36.01,36.07,261078.0,34.9379,35.0058,34.9088,34.967,261078.0
2022-07-29 13:00:00,36.06,36.09,36.02,36.09,188806.0,34.9573,34.9864,34.9185,34.9864,188806.0
2022-07-29 13:10:00,36.08,36.11,36.01,36.1,128651.0,34.9767,35.0058,34.9088,34.9961,128651.0
2022-07-29 13:20:00,36.11,36.19,36.08,36.1,258477.0,35.0058,35.0833,34.9767,34.9961,258477.0
2022-07-29 13:30:00,36.1,36.2,36.1,36.19,138556.0,34.9961,35.093,34.9961,35.0833,138556.0
2022-07-29 13:40:00,36.19,36.25,36.17,36.22,178420.0,35.0833,35.1415,35.064,35.1124,178420.0
2022-07-29 13:50:00,36.22,36.25,36.15,36.22,229514.0,35.1124,35.1415,35.0446,35.1124,229514.0
2022-07-29 14:00:00,36.23,36.33,36.21,36.3,289676.0,35.1221,35.2191,35.1027,35.19,289676.0
2022-07-29 14:10:00,36.31,36.34,36.24,36.32,180725.0,35.1997,35.2288,35.1318,35.2094,180725.0
2022-07-29 14:20:00,36.31,36.33,36.23,36.27,125369.0,35.1997,35.2191,35.1221,35.1609,125369.0
2022-07-29 14:30:00,36.28,36.3,36.21,36.26,130997.0,35.1706,35.19,35.1027,35.1512,130997.0
2022-07-29 14:40:00,36.25,36.27,36.2,36.22,151206.0,35.1415,35.1609,35.093,35.1124,151206.0
2022-07-29 14:50:00,36.22,36.23,36.19,36.22,99713.0,35.1124,35.1221,35.0833,35.1124,99713.0
2022-07-29 15:00:00,36.22,36.33,36.2,36.28,136886.0,35.1124,35.2191,35.093,35.1706,136886.0
2022-07-29 15:10:00,36.28,36.33,36.26,36.32,152140.0,35.1706,35.2191,35.1512,35.2094,152140.0
2022-07-29 15:20:00,36.31,36.35,36.27,36.32,179792.0,35.1997,35.2385,35.1609,35.2094,179792.0
2022-07-29 15:30:00,36.32,36.43,36.27,36.39,380341.0,35.2094,35.316,35.1609,35.2772,380341.0
2022-07-29 15:40:00,36.38,36.44,36.36,36.4,411112.0,35.2675,35.3257,35.2481,35.2869,411112.0
2022-07-29 15:50:00,36.41,36.43,36.2,36.27,1338912.0,35.2966,35.316,35.093,35.1609,1338912.0
2022-08-01 09:30:00,36.06,36.19,35.62,35.76,597783.0,34.9573,35.0833,34.5308,34.6665,597783.0
2022-08-01 09:40:00,35.77,36.08,35.6,35.97,334462.0,34.6762,34.9767,34.5114,34.8701,334462.0
2022-08-01 09:50:00,35.98,36.35,35.95,36.3,296230.0,34.8798,35.2385,34.8507,35.19,296230.0
2022-08-01 10:00:00,36.28,36.54,36.23,36.41,297334.0,35.1706,35.4226,35.1221,35.2966,297334.0
2022-08-01 10:10:00,36.4,36.53,36.33,36.33,255464.0,35.2869,35.4129,35.2191,35.2191,255464.0
2022-08-01 10:20:00,36.32,36.4,36.18,36.24,184937.0,35.2094,35.2869,35.0737,35.1318,184937.0
2022-08-01 10:30:00,36.25,36.48,36.25,36.45,214131.0,35.1415,35.3645,35.1415,35.3354,214131.0
2022-08-01 10:40:00,36.46,36.6,36.38,36.59,221057.0,35.3451,35.4808,35.2675,35.4711,221057.0
2022-08-01 10:50:00,36.59,36.76,36.58,36.7,241787.0,35.4711,35.6359,35.4614,35.5777,241787.0
2022-08-01 11:00:00,36.7,36.78,36.66,36.73,174491.0,35.5777,35.6553,35.539,35.6068,174491.0
2022-08-01 11:10:00,36.73,36.74,36.49,36.52,220561.0,35.6068,35.6165,35.3742,35.4033,220561.0
2022-08-01 11:20:00,36.52,36.64,36.51,36.52,183710.0,35.4033,35.5196,35.3936,35.4033,183710.0
2022-08-01 11:30:00,36.53,36.62,36.47,36.61,267038.0,35.4129,35.5002,35.3548,35.4905,267038.0
2022-08-01 11:40:00,36.61,36.77,36.57,36.76,168839.0,35.4905,35.6456,35.4517,35.6359,168839.0
2022-08-01 11:50:00,36.75,36.84,36.75,36.79,265724.0,35.6262,35.7135,35.6262,35.665,265724.0
2022-08-01 12:00:00,36.79,36.81,36.62,36.67,165322.0,35.665,35.6844,35.5002,35.5487,165322.0
2022-08-01 12:10:00,36.67,36.71,36.56,36.69,151999.0,35.5487,35.5874,35.442,35.5681,151999.0
2022-08-01 12:20:00,36.68,36.78,36.67,36.73,183657.0,35.5584,35.6553,35.5487,35.6068,183657.0
2022-08-01 12:30:00,36.73,36.73,36.54,36.56,124708.0,35.6068,35.6068,35.4226,35.442,124708.0
2022-08-01 12:40:00,36.55,36.58,36.51,36.55,116092.0,35.4323,35.4614,35.3936,35.4323,116092.0
2022-08-01 12:50:00,36.55,36.59,36.46,36.52,104773.0,35.4323,35.4711,35.3451,35.4033,104773.0
2022-08-01 13:00:00,36.53,36.57,36.4,36.55,174656.0,35.4129,35.4517,35.2869,35.4323,174656.0
2022-08-01 13:10:00,36.55,36.63,36.48,36.56,169650.0,35.4323,35.5099,35.3645,35.442,169650.0
2022-08-01 13:20:00,36.57,36.59,36.44,36.45,225402.0,35.4517,35.4711,35.3257,35.3354,225402.0
2022-08-01 13:30:00,36.45,36.48,36.39,36.44,116216.0,35.3354,35.3645,35.2772,35.3257,116216.0
2022-08-01 13:40:00,36.44,36.45,36.36,36.44,183708.0,35.3257,35.3354,35.2481,35.3257,183708.0
2022-08-01 13:50:00,36.43,36.5,36.39,36.49,222863.0,35.316,35.3839,35.2772,35.3742,222863.0
2022-08-01 14:00:00,36.48,36.54,36.45,36.54,332708.0,35.3645,35.4226,35.3354,35.4226,332708.0
2022-08-01 14:10:00,36.53,36.72,36.53,36.68,138072.0,35.4129,35.5971,35.4129,35.5584,138072.0
2022-08-01 14:20:00,36.67,36.75,36.64,36.73,108670.0,35.5487,35.6262,35.5196,35.6068,108670.0
2022-08-01 14:30:00,36.73,36.77,36.71,36.75,149427.0,35.6068,35.6456,35.5874,35.6262,149427.0
2022-08-01 14:40:00,36.75,36.76,36.66,36.7,182005.0,35.6262,35.6359,35.539,35.5777,182005.0
2022-08-01 14:50:00,36.7,36.95,36.7,36.9,401168.0,35.5777,35.8201,35.5777,35.7716,401168.0
2022-08-01 15:00:00,36.9,36.93,36.85,36.93,177389.0,35.7716,35.8007,35.7232,35.8007,177389.0
2022-08-01 15:10:00,36.92,36.98,36.88,36.94,157354.0,35.791,35.8492,35.7522,35.8104,157354.0
2022-08-01 15:20:00,36.94,36.94,36.77,36.8,201897.0,35.8104,35.8104,35.6456,35.6747,201897.0
2022-08-01 15:30:00,36.79,36.85,36.78,36.84,253893.0,35.665,35.7232,35.6553,35.7135,253893.0
2022-08-01 15:40:00,36.84,36.9,36.79,36.82,628621.0,35.7135,35.7716,35.665,35.6941,628621.0
2022-08-01 15:50:00,36.82,36.87,36.75,36.77,972036.0,35.6941,35.7426,35.6262,35.6456,972036.0
2022-08-02 09:30:00,36.32,36.67,36.11,36.51,559783.0,35.2094,35.5487,35.0058,35.3936,559783.0
2022-08-02 09:40:00,36.51,36.75,36.48,36.51,396254.0,35.3936,35.6262,35.3645,35.3936,396254.0
2022-08-02 09:50:00,36.51,36.69,36.48,36.56,267019.0,35.3936,35.5681,35.3645,35.442,267019.0
2022-08-02 10:00:00,36.55,36.8,36.52,36.66,383904.0,35.4323,35.6747,35.4033,35.539,383904.0
2022-08-02 10:10:00,36.66,36.79,36.56,36.68,293011.0,35.539,35.665,35.442,35.5584,293011.0
2022-08-02 10:20:00,36.68,36.74,36.49,36.66,445137.0,35.5584,35.6165,35.3742,35.539,445137.0
2022-08-02 10:30:00,36.67,36.79,36.6,36.73,332892.0,35.5487,35.665,35.4808,35.6068,332892.0
2022-08-02 10:40:00,36.73,36.82,36.71,36.79,247735.0,35.6068,35.6941,35.5874,35.665,247735.0
2022-08-02 10:50:00,36.8,36.91,36.75,36.85,320996.0,35.6747,35.7813,35.6262,35.7232,320996.0
2022-08-02 11:00:00,36.85,36.91,36.74,36.79,185358.0,35.7232,35.7813,35.6165,35.665,185358.0
2022-08-02 11:10:00,36.8,36.81,36.66,36.78,234380.0,35.6747,35.6844,35.539,35.6553,234380.0
2022-08-02 11:20:00,36.77,36.85,36.74,36.84,155407.0,35.6456,35.7232,35.6165,35.7135,155407.0
2022-08-02 11:30:00,36.83,36.89,36.71,36.83,162023.0,35.7038,35.7619,35.5874,35.7038,162023.0
2022-08-02 11:40:00,36.82,36.91,36.77,36.88,175437.0,35.6941,35.7813,35.6456,35.7522,175437.0
2022-08-02 11:50:00,36.87,36.89,36.71,36.74,134433.0,35.7426,35.7619,35.5874,35.6165,134433.0
2022-08-02 12:00:00,36.73,36.82,36.69,36.77,174588.0,35.6068,35.6941,35.5681,35.6456,174588.0
2022-08-02 12:10:00,36.76,36.88,36.75,36.85,175876.0,35.6359,35.7522,35.6262,35.7232,175876.0
2022-08-02 12:20:00,36.84,36.96,36.82,36.92,150174.0,35.7135,35.8298,35.6941,35.791,150174.0
2022-08-02 12:30:00,36.92,36.95,36.87,36.93,115277.0,35.791,35.8201,35.7426,35.8007,115277.0
2022-08-02 12:40:00,36.93,36.95,36.82,36.85,162874.0,35.8007,35.8201,35.6941,35.7232,162874.0
2022-08-02 12:50:00,36.84,36.88,36.78,36.85,127652.0,35.7135,35.7522,35.6553,35.7232,127652.0
2022-08-02 13:00:00,36.85,36.88,36.77,36.84,145724.0,35.7232,35.7522,35.6456,35.7135,145724.0
2022-08-02 13:10:00,36.84,36.88,36.77,36.78,113673.0,35.7135,35.7522,35.6456,35.6553,113673.0
2022-08-02 13:20:00,36.79,36.81,36.59,36.62,135877.0,35.665,35.6844,35.4711,35.5002,135877.0
2022-08-02 13:30:00,36.62,36.62,36.31,36.34,429802.0,35.5002,35.5002,35.1997,35.2288,429802.0
2022-08-02 13:40:00,36.34,36.47,36.3,36.39,218630.0,35.2288,35.3548,35.19,35.2772,218630.0
2022-08-02 13:50:00,36.4,36.5,36.38,36.49,148886.0,35.2869,35.3839,35.2675,35.3742,148886.0
2022-08-02 14:00:00,36.48,36.59,36.41,36.57,169698.0,35.3645,35.4711,35.2966,35.4517,169698.0
2022-08-02 14:10:00,36.57,36.58,36.47,36.48,150625.0,35.4517,35.4614,35.3548,35.3645,150625.0
2022-08-02 14:20:00,36.48,36.6,36.47,36.55,221138.0,35.3645,35.4808,35.3548,35.4323,221138.0
2022-08-02 14:30:00,36.55,36.58,36.5,36.53,178431.0,35.4323,35.4614,35.3839,35.4129,178431.0
2022-08-02 14:40:00,36.54,36.59,36.49,36.57,155039.0,35.4226,35.4711,35.3742,35.4517,155039.0
2022-08-02 14:50:00,36.57,36.6,36.41,36.45,168485.0,35.4517,35.4808,35.2966,35.3354,168485.0
2022-08-02 15:00:00,36.44,36.51,36.42,36.45,148105.0,35.3257,35.3936,35.3063,35.3354,148105.0
2022-08-02 15:10:00,36.45,36.48,36.34,36.39,218800.0,35.3354,35.3645,35.2288,35.2772,218800.0
2022-08-02 15:20:00,36.38,36.49,36.34,36.48,233561.0,35.2675,35.3742,35.2288,35.3645,233561.0
2022-08-02 15:30:00,36.48,36.5,36.36,36.38,305735.0,35.3645,35.3839,35.2481,35.2675,305735.0
2022-08-02 15:40:00,36.38,36.39,36.31,36.34,440804.0,35.2675,35.2772,35.1997,35.2288,440804.0
2022-08-02 15:50:00,36.34,36.37,36.11,36.13,1396373.0,35.2288,35.2578,35.0058,35.0252,1396373.0
2022-08-03 09:30:00,36.79,38.19,36.75,38.02,1594654.0,35.665,37.0222,35.6262,36.8574,1594654.0
2022-08-03 09:40:00,38.02,38.09,37.48,37.54,1344550.0,36.8574,36.9252,36.3339,36.3921,1344550.0
2022-08-03 09:50:00,37.54,37.65,37.17,37.29,629526.0,36.3921,36.4987,36.0334,36.1497,629526.0
2022-08-03 10:00:00,37.27,37.41,37.2,37.32,426784.0,36.1303,36.266,36.0625,36.1788,426784.0
2022-08-03 10:10:00,37.32,37.48,37.2,37.23,454884.0,36.1788,36.3339,36.0625,36.0915,454884.0
2022-08-03 10:20:00,37.22,37.59,37.15,37.59,692883.0,36.0818,36.4405,36.014,36.4405,692883.0
2022-08-03 10:30:00,37.58,37.62,37.39,37.49,370451.0,36.4308,36.4696,36.2466,36.3436,370451.0
2022-08-03 10:40:00,37.48,37.51,37.38,37.47,283071.0,36.3339,36.363,36.237,36.3242,283071.0
2022-08-03 10:50:00,37.47,37.51,37.37,37.47,244914.0,36.3242,36.363,36.2273,36.3242,244914.0
2022-08-03 11:00:00,37.47,37.5,37.33,37.38,246824.0,36.3242,36.3533,36.1885,36.237,246824.0
2022-08-03 11:10:00,37.39,37.45,37.33,37.39,259967.0,36.2466,36.3048,36.1885,36.2466,259967.0
2022-08-03 11:20:00,37.39,37.46,37.32,37.35,227378.0,36.2466,36.3145,36.1788,36.2079,227378.0
2022-08-03 11:30:00,37.36,37.53,37.32,37.46,475433.0,36.2176,36.3824,36.1788,36.3145,475433.0
2022-08-03 11:40:00,37.47,37.58,37.47,37.5,313942.0,36.3242,36.4308,36.3242,36.3533,313942.0
2022-08-03 11:50:00,37.5,37.58,37.41,37.57,209502.0,36.3533,36.4308,36.266,36.4211,209502.0
2022-08-03 12:00:00,37.57,37.58,37.27,37.29,172788.0,36.4211,36.4308,36.1303,36.1497,172788.0
2022-08-03 12:10:00,37.29,37.29,37.21,37.22,121315.0,36.1497,36.1497,36.0722,36.0818,121315.0
2022-08-03 12:20:00,37.22,37.29,37.2,37.21,116195.0,36.0818,36.1497,36.0625,36.0722,116195.0
2022-08-03 12:30:00,37.21,37.47,37.19,37.36,285131.0,36.0722,36.3242,36.0528,36.2176,285131.0
2022-08-03 12:40:00,37.37,37.45,37.34,37.41,97853.0,36.2273,36.3048,36.1982,36.266,97853.0
2022-08-03 12:50:00,37.41,37.42,37.36,37.36,87483.0,36.266,36.2757,36.2176,36.2176,87483.0
2022-08-03 13:00:00,37.36,37.42,37.32,37.39,104613.0,36.2176,36.2757,36.1788,36.2466,104613.0
2022-08-03 13:10:00,37.4,37.4,37.32,37.32,147323.0,36.2563,36.2563,36.1788,36.1788,147323.0
2022-08-03 13:20:00,37.31,37.4,37.29,37.4,105233.0,36.1691,36.2563,36.1497,36.2563,105233.0
2022-08-03 13:30:00,37.4,37.45,37.36,37.4,136495.0,36.2563,36.3048,36.2176,36.2563,136495.0
2022-08-03 13:40:00,37.39,37.46,37.35,37.45,218010.0,36.2466,36.3145,36.2079,36.3048,218010.0
2022-08-03 13:50:00,37.44,37.49,37.42,37.45,155242.0,36.2951,36.3436,36.2757,36.3048,155242.0
2022-08-03 14:00:00,37.45,37.47,37.41,37.45,132914.0,36.3048,36.3242,36.266,36.3048,132914.0
2022-08-03 14:10:00,37.45,37.6,37.45,37.59,457640.0,36.3048,36.4502,36.3048,36.4405,457640.0
2022-08-03 14:20:00,37.59,37.63,37.51,37.54,230467.0,36.4405,36.4793,36.363,36.3921,230467.0
2022-08-03 14:30:00,37.53,37.58,37.49,37.55,195040.0,36.3824,36.4308,36.3436,36.4018,195040.0
2022-08-03 14:40:00,37.55,37.57,37.45,37.47,223056.0,36.4018,36.4211,36.3048,36.3242,223056.0
2022-08-03 14:50:00,37.47,37.48,37.4,37.44,139627.0,36.3242,36.3339,36.2563,36.2951,139627.0
2022-08-03 15:00:00,37.43,37.53,37.4,37.49,209865.0,36.2854,36.3824,36.2563,36.3436,209865.0
2022-08-03 15:10:00,37.48,37.49,37.36,37.37,141850.0,36.3339,36.3436,36.2176,36.2273,141850.0
2022-08-03 15:20:00,37.37,37.4,37.35,37.38,105067.0,36.2273,36.2563,36.2079,36.237,105067.0
2022-08-03 15:30:00,37.38,37.42,37.36,37.38,211716.0,36.237,36.2757,36.2176,36.237,211716.0
2022-08-03 15:40:00,37.37,37.4,37.34,37.38,518289.0,36.2273,36.2563,36.1982,36.237,518289.0
2022-08-03 15:50:00,37.38,37.4,37.3,37.31,1068586.0,36.237,36.2563,36.1594,36.1691,1068586.0
2022-08-04 09:30:00,37.02,37.09,36.77,36.84,727308.0,35.888,35.9558,35.6456,35.7135,727308.0
2022-08-04 09:40:00,36.84,37.16,36.83,36.86,350982.0,35.7135,36.0237,35.7038,35.7329,350982.0
2022-08-04 09:50:00,36.85,37.02,36.77,36.8,311443.0,35.7232,35.888,35.6456,35.6747,311443.0
2022-08-04 10:00:00,36.81,36.87,36.71,36.73,312542.0,35.6844,35.7426,35.5874,35.6068,312542.0
2022-08-04 10:10:00,36.73,36.73,36.46,36.55,280155.0,35.6068,35.6068,35.3451,35.4323,280155.0
2022-08-04 10:20:00,36.54,36.68,36.45,36.63,253437.0,35.4226,35.5584,35.3354,35.5099,253437.0
2022-08-04 10:30:00,36.63,36.7,36.32,36.34,178736.0,35.5099,35.5777,35.2094,35.2288,178736.0
2022-08-04 10:40:00,36.35,36.4,36.24,36.36,321811.0,35.2385,35.2869,35.1318,35.2481,321811.0
2022-08-04 10:50:00,36.36,36.45,36.31,36.32,331573.0,35.2481,35.3354,35.1997,35.2094,331573.0
2022-08-04 11:00:00,36.32,36.33,36.25,36.28,239440.0,35.2094,35.2191,35.1415,35.1706,239440.0
2022-08-04 11:10:00,36.27,36.32,36.19,36.28,411646.0,35.1609,35.2094,35.0833,35.1706,411646.0
2022-08-04 11:20:00,36.29,36.45,36.29,36.37,247825.0,35.1803,35.3354,35.1803,35.2578,247825.0
2022-08-04 11:30:00,36.37,36.51,36.24,36.25,347122.0,35.2578,35.3936,35.1318,35.1415,347122.0
2022-08-04 11:40:00,36.25,36.33,36.2,36.29,230772.0,35.1415,35.2191,35.093,35.1803,230772.0
2022-08-04 11:50:00,36.29,36.46,36.28,36.44,399479.0,35.1803,35.3451,35.1706,35.3257,399479.0
2022-08-04 12:00:00,36.44,36.47,36.37,36.41,202658.0,35.3257,35.3548,35.2578,35.2966,202658.0
2022-08-04 12:10:00,36.41,36.49,36.41,36.45,150649.0,35.2966,35.3742,35.2966,35.3354,150649.0
2022-08-04 12:20:00,36.45,36.45,36.31,36.39,220659.0,35.3354,35.3354,35.1997,35.2772,220659.0
2022-08-04 12:30:00,36.39,36.43,36.33,36.43,118052.0,35.2772,35.316,35.2191,35.316,118052.0
2022-08-04 12:40:00,36.42,36.44,36.24,36.27,135586.0,35.3063,35.3257,35.1318,35.1609,135586.0
2022-08-04 12:50:00,36.27,36.32,36.25,36.3,108522.0,35.1609,35.2094,35.1415,35.19,108522.0
2022-08-04 13:00:00,36.3,36.34,36.26,36.32,159518.0,35.19,35.2288,35.1512,35.2094,159518.0
2022-08-04 13:10:00,36.33,36.33,36.24,36.33,231386.0,35.2191,35.2191,35.1318,35.2191,231386.0
2022-08-04 13:20:00,36.33,36.41,36.27,36.4,179039.0,35.2191,35.2966,35.1609,35.2869,179039.0
2022-08-04 13:30:00,36.39,36.45,36.35,36.41,168272.0,35.2772,35.3354,35.2385,35.2966,168272.0
2022-08-04 13:40:00,36.41,36.43,36.35,36.42,109369.0,35.2966,35.316,35.2385,35.3063,109369.0
2022-08-04 13:50:00,36.42,36.43,36.34,36.38,77531.0,35.3063,35.316,35.2288,35.2675,77531.0
2022-08-04 14:00:00,36.38,36.4,36.32,36.36,112489.0,35.2675,35.2869,35.2094,35.2481,112489.0
2022-08-04 14:10:00,36.36,36.38,36.25,36.28,152987.0,35.2481,35.2675,35.1415,35.1706,152987.0
2022-08-04 14:20:00,36.28,36.35,36.27,36.33,666492.0,35.1706,35.2385,35.1609,35.2191,666492.0
2022-08-04 14:30:00,36.33,36.36,36.21,36.22,386601.0,35.2191,35.2481,35.1027,35.1124,386601.0
2022-08-04 14:40:00,36.22,36.27,36.2,36.26,257187.0,35.1124,35.1609,35.093,35.1512,257187.0
2022-08-04 14:50:00,36.27,36.27,36.17,36.18,269271.0,35.1609,35.1609,35.064,35.0737,269271.0
2022-08-04 15:00:00,36.18,36.18,36.07,36.14,344420.0,35.0737,35.0737,34.967,35.0349,344420.0
2022-08-04 15:10:00,36.14,36.23,36.12,36.21,869422.0,35.0349,35.1221,35.0155,35.1027,869422.0
2022-08-04 15:20:00,36.22,36.29,36.13,36.26,342619.0,35.1124,35.1803,35.0252,35.1512,342619.0
2022-08-04 15:30:00,36.26,36.26,36.16,36.19,441638.0,35.1512,35.1512,35.0543,35.0833,441638.0
2022-08-04 15:40:00,36.18,36.22,36.1,36.17,803465.0,35.0737,35.1124,34.9961,35.064,803465.0
2022-08-04 15:50:00,36.17,36.27,36.17,36.22,1232564.0,35.064,35.1609,35.064,35.1124,1232564.0
2022-08-05 09:30:00,35.92,36.07,35.73,35.94,884720.0,34.8216,34.967,34.6374,34.841,884720.0
2022-08-05 09:40:00,35.94,36.07,35.8,35.89,435034.0,34.841,34.967,34.7053,34.7925,435034.0
2022-08-05 09:50:00,35.88,36.09,35.78,36.08,439051.0,34.7828,34.9864,34.6859,34.9767,439051.0
2022-08-05 10:00:00,36.08,36.19,36.05,36.11,385517.0,34.9767,35.0833,34.9476,35.0058,385517.0
2022-08-05 10:10:00,36.12,36.23,36.03,36.15,398874.0,35.0155,35.1221,34.9282,35.0446,398874.0
2022-08-05 10:20:00,36.15,36.29,35.97,36.02,287353.0,35.0446,35.1803,34.8701,34.9185,287353.0
2022-08-05 10:30:00,36.02,36.05,35.85,36.05,292033.0,34.9185,34.9476,34.7537,34.9476,292033.0
2022-08-05 10:40:00,36.05,36.12,36.02,36.05,253726.0,34.9476,35.0155,34.9185,34.9476,253726.0
2022-08-05 10:50:00,36.04,36.04,35.91,35.91,159980.0,34.9379,34.9379,34.8119,34.8119,159980.0
2022-08-05 11:00:00,35.91,35.93,35.79,35.83,188624.0,34.8119,34.8313,34.6956,34.7344,188624.0
2022-08-05 11:10:00,35.83,35.86,35.72,35.81,181084.0,34.7344,34.7634,34.6277,34.715,181084.0
2022-08-05 11:20:00,35.82,35.86,35.66,35.68,174167.0,34.7247,34.7634,34.5696,34.5889,174167.0
2022-08-05 11:30:00,35.69,35.85,35.68,35.79,163984.0,34.5986,34.7537,34.5889,34.6956,163984.0
2022-08-05 11:40:00,35.79,35.81,35.68,35.69,139097.0,34.6956,34.715,34.5889,34.5986,139097.0
2022-08-05 11:50:00,35.7,35.78,35.67,35.68,131424.0,34.6083,34.6859,34.5792,34.5889,131424.0
2022-08-05 12:00:00,35.67,35.78,35.66,35.67,128633.0,34.5792,34.6859,34.5696,34.5792,128633.0
2022-08-05 12:10:00,35.66,35.76,35.66,35.73,151814.0,34.5696,34.6665,34.5696,34.6374,151814.0
2022-08-05 12:20:00,35.72,35.75,35.59,35.69,189848.0,34.6277,34.6568,34.5017,34.5986,189848.0
2022-08-05 12:30:00,35.69,35.7,35.61,35.66,144692.0,34.5986,34.6083,34.5211,34.5696,144692.0
2022-08-05 12:40:00,35.66,35.75,35.66,35.75,78040.0,34.5696,34.6568,34.5696,34.6568,78040.0
2022-08-05 12:50:00,35.75,35.76,35.65,35.69,137863.0,34.6568,34.6665,34.5599,34.5986,137863.0
2022-08-05 13:00:00,35.69,35.73,35.64,35.71,121941.0,34.5986,34.6374,34.5502,34.618,121941.0
2022-08-05 13:10:00,35.7,35.85,35.7,35.76,209286.0,34.6083,34.7537,34.6083,34.6665,209286.0
2022-08-05 13:20:00,35.76,35.88,35.75,35.8,175532.0,34.6665,34.7828,34.6568,34.7053,175532.0
2022-08-05 13:30:00,35.79,35.91,35.79,35.88,113467.0,34.6956,34.8119,34.6956,34.7828,113467.0
2022-08-05 13:40:00,35.88,35.89,35.83,35.85,98766.0,34.7828,34.7925,34.7344,34.7537,98766.0
2022-08-05 13:50:00,35.86,35.93,35.83,35.88,121825.0,34.7634,34.8313,34.7344,34.7828,121825.0
2022-08-05 14:00:00,35.87,35.99,35.83,35.94,153834.0,34.7731,34.8895,34.7344,34.841,153834.0
2022-08-05 14:10:00,35.95,35.99,35.9,35.98,111142.0,34.8507,34.8895,34.8022,34.8798,111142.0
2022-08-05 14:20:00,35.97,36.03,35.82,35.83,150353.0,34.8701,34.9282,34.7247,34.7344,150353.0
2022-08-05 14:30:00,35.82,35.97,35.81,35.95,109669.0,34.7247,34.8701,34.715,34.8507,109669.0
2022-08-05 14:40:00,35.96,35.98,35.92,35.95,109358.0,34.8604,34.8798,34.8216,34.8507,109358.0
2022-08-05 14:50:00,35.95,35.96,35.87,35.89,85552.0,34.8507,34.8604,34.7731,34.7925,85552.0
2022-08-05 15:00:00,35.89,35.89,35.82,35.89,121949.0,34.7925,34.7925,34.7247,34.7925,121949.0
2022-08-05 15:10:00,35.89,35.93,35.86,35.88,111291.0,34.7925,34.8313,34.7634,34.7828,111291.0
2022-08-05 15:20:00,35.89,35.9,35.82,35.89,126964.0,34.7925,34.8022,34.7247,34.7925,126964.0
2022-08-05 15:30:00,35.89,35.94,35.87,35.9,202624.0,34.7925,34.841,34.7731,34.8022,202624.0
2022-08-05 15:40:00,35.9,35.98,35.86,35.96,270693.0,34.8022,34.8798,34.7634,34.8604,270693.0
2022-08-05 15:50:00,35.96,36.08,35.9,36.06,905858.0,34.8604,34.9767,34.8022,34.9573,905858.0
2022-08-08 09:30:00,36.62,37.17,36.46,37.11,671600.0,35.5002,36.0334,35.3451,35.9752,671600.0
2022-08-08 09:40:00,37.11,37.3,37.08,37.15,406561.0,35.9752,36.1594,35.9461,36.014,406561.0
2022-08-08 09:50:00,37.16,37.24,37.06,37.09,255934.0,36.0237,36.1012,35.9267,35.9558,255934.0
2022-08-08 10:00:00,37.09,37.28,37.04,37.23,304500.0,35.9558,36.14,35.9074,36.0915,304500.0
2022-08-08 10:10:00,37.24,37.24,37.08,37.16,159781.0,36.1012,36.1012,35.9461,36.0237,159781.0
2022-08-08 10:20:00,37.17,37.37,37.16,37.36,259883.0,36.0334,36.2273,36.0237,36.2176,259883.0
2022-08-08 10:30:00,37.36,37.5,37.31,37.49,287904.0,36.2176,36.3533,36.1691,36.3436,287904.0
2022-08-08 10:40:00,37.5,37.62,37.47,37.51,334273.0,36.3533,36.4696,36.3242,36.363,334273.0
2022-08-08 10:50:00,37.5,37.57,37.42,37.44,373086.0,36.3533,36.4211,36.2757,36.2951,373086.0
2022-08-08 11:00:00,37.44,37.54,37.44,37.49,201451.0,36.2951,36.3921,36.2951,36.3436,201451.0
2022-08-08 11:10:00,37.5,37.57,37.4,37.49,368415.0,36.3533,36.4211,36.2563,36.3436,368415.0
2022-08-08 11:20:00,37.5,37.58,37.46,37.49,211656.0,36.3533,36.4308,36.3145,36.3436,211656.0
2022-08-08 11:30:00,37.49,37.5,37.23,37.27,275018.0,36.3436,36.3533,36.0915,36.1303,275018.0
2022-08-08 11:40:00,37.27,37.3,37.15,37.25,274817.0,36.1303,36.1594,36.014,36.1109,274817.0
2022-08-08 11:50:00,37.25,37.49,37.25,37.48,172266.0,36.1109,36.3436,36.1109,36.3339,172266.0
2022-08-08 12:00:00,37.48,37.51,37.34,37.36,233651.0,36.3339,36.363,36.1982,36.2176,233651.0
2022-08-08 12:10:00,37.36,37.4,37.2,37.25,377693.0,36.2176,36.2563,36.0625,36.1109,377693.0
2022-08-08 12:20:00,37.26,37.4,37.25,37.32,316530.0,36.1206,36.2563,36.1109,36.1788,316530.0
2022-08-08 12:30:00,37.31,37.4,37.27,37.38,323851.0,36.1691,36.2563,36.1303,36.237,323851.0
2022-08-08 12:40:00,37.4,37.54,37.37,37.53,451292.0,36.2563,36.3921,36.2273,36.3824,451292.0
2022-08-08 12:50:00,37.54,37.66,37.5,37.52,453145.0,36.3921,36.5084,36.3533,36.3727,453145.0
2022-08-08 13:00:00,37.52,37.67,37.51,37.63,229696.0,36.3727,36.5181,36.363,36.4793,229696.0
2022-08-08 13:10:00,37.62,37.74,37.62,37.69,252943.0,36.4696,36.5859,36.4696,36.5375,252943.0
2022-08-08 13:20:00,37.69,37.69,37.6,37.64,210461.0,36.5375,36.5375,36.4502,36.489,210461.0
2022-08-08 13:30:00,37.64,37.71,37.61,37.65,202382.0,36.489,36.5569,36.4599,36.4987,202382.0
2022-08-08 13:40:00,37.65,37.77,37.64,37.74,156495.0,36.4987,36.615,36.489,36.5859,156495.0
2022-08-08 13:50:00,37.73,37.89,37.7,37.88,322991.0,36.5763,36.7314,36.5472,36.7217,322991.0
2022-08-08 14:00:00,37.88,38.08,37.81,38.05,725890.0,36.7217,36.9156,36.6538,36.8865,725890.0
2022-08-08 14:10:00,38.04,38.18,37.98,38.03,480845.0,36.8768,37.0125,36.8186,36.8671,480845.0
2022-08-08 14:20:00,38.02,38.03,37.79,37.84,320781.0,36.8574,36.8671,36.6344,36.6829,320781.0
2022-08-08 14:30:00,37.83,37.89,37.64,37.67,249457.0,36.6732,36.7314,36.489,36.5181,249457.0
2022-08-08 14:40:00,37.67,37.71,37.58,37.64,202071.0,36.5181,36.5569,36.4308,36.489,202071.0
2022-08-08 14:50:00,37.63,37.63,37.5,37.57,194884.0,36.4793,36.4793,36.3533,36.4211,194884.0
2022-08-08 15:00:00,37.57,37.66,37.55,37.63,238410.0,36.4211,36.5084,36.4018,36.4793,238410.0
2022-08-08 15:10:00,37.63,37.67,37.57,37.63,233752.0,36.4793,36.5181,36.4211,36.4793,233752.0
2022-08-08 15:20:00,37.63,37.77,37.59,37.66,311607.0,36.4793,36.615,36.4405,36.5084,311607.0
2022-08-08 15:30:00,37.65,37.67,37.58,37.64,705767.0,36.4987,36.5181,36.4308,36.489,705767.0
2022-08-08 15:40:00,37.64,37.68,37.63,37.64,294148.0,36.489,36.5278,36.4793,36.489,294148.0
2022-08-08 15:50:00,37.64,37.69,37.53,37.57,1467221.0,36.489,36.5375,36.3824,36.4211,1467221.0
2022-08-09 09:30:00,37.27,37.35,36.98,37.15,670557.0,36.1303,36.2079,35.8492,36.014,670557.0
2022-08-09 09:40:00,37.15,37.21,37.0,37.0,333505.0,36.014,36.0722,35.8686,35.8686,333505.0
2022-08-09 09:50:00,37.01,37.03,36.82,36.94,330416.0,35.8783,35.8977,35.6941,35.8104,330416.0
2022-08-09 10:00:00,36.94,36.95,36.79,36.83,298629.0,35.8104,35.8201,35.665,35.7038,298629.0
2022-08-09 10:10:00,36.84,36.92,36.73,36.9,287860.0,35.7135,35.791,35.6068,35.7716,287860.0
2022-08-09 10:20:00,36.89,36.96,36.76,36.84,152322.0,35.7619,35.8298,35.6359,35.7135,152322.0
2022-08-09 10:30:00,36.84,36.89,36.74,36.76,222687.0,35.7135,35.7619,35.6165,35.6359,222687.0
2022-08-09 10:40:00,36.75,36.86,36.74,36.84,232184.0,35.6262,35.7329,35.6165,35.7135,232184.0
2022-08-09 10:50:00,36.84,36.88,36.74,36.79,234982.0,35.7135,35.7522,35.6165,35.665,234982.0
2022-08-09 11:00:00,36.8,36.8,36.62,36.76,359453.0,35.6747,35.6747,35.5002,35.6359,359453.0
2022-08-09 11:10:00,36.76,36.91,36.71,36.89,182703.0,35.6359,35.7813,35.5874,35.7619,182703.0
2022-08-09 11:20:00,36.88,36.89,36.72,36.78,155563.0,35.7522,35.7619,35.5971,35.6553,155563.0
2022-08-09 11:30:00,36.77,36.81,36.66,36.66,295232.0,35.6456,35.6844,35.539,35.539,295232.0
2022-08-09 11:40:00,36.66,36.77,36.65,36.71,242909.0,35.539,35.6456,35.5293,35.5874,242909.0
2022-08-09 11:50:00,36.7,36.71,36.58,36.58,136946.0,35.5777,35.5874,35.4614,35.4614,136946.0
2022-08-09 12:00:00,36.58,36.6,36.49,36.53,201821.0,35.4614,35.4808,35.3742,35.4129,201821.0
2022-08-09 12:10:00,36.54,36.55,36.41,36.47,191509.0,35.4226,35.4323,35.2966,35.3548,191509.0
2022-08-09 12:20:00,36.47,36.54,36.34,36.38,111395.0,35.3548,35.4226,35.2288,35.2675,111395.0
2022-08-09 12:30:00,36.38,36.42,36.32,36.37,145652.0,35.2675,35.3063,35.2094,35.2578,145652.0
2022-08-09 12:40:00,36.37,36.43,36.33,36.4,120987.0,35.2578,35.316,35.2191,35.2869,120987.0
2022-08-09 12:50:00,36.4,36.47,36.34,36.41,101146.0,35.2869,35.3548,35.2288,35.2966,101146.0
2022-08-09 13:00:00,36.41,36.43,36.3,36.34,249283.0,35.2966,35.316,35.19,35.2288,249283.0
2022-08-09 13:10:00,36.34,36.41,36.28,36.35,138226.0,35.2288,35.2966,35.1706,35.2385,138226.0
2022-08-09 13:20:00,36.36,36.39,36.34,36.36,73377.0,35.2481,35.2772,35.2288,35.2481,73377.0
2022-08-09 13:30:00,36.36,36.38,36.28,36.29,87936.0,35.2481,35.2675,35.1706,35.1803,87936.0
2022-08-09 13:40:00,36.29,36.3,36.22,36.3,117093.0,35.1803,35.19,35.1124,35.19,117093.0
2022-08-09 13:50:00,36.3,36.4,36.27,36.39,110252.0,35.19,35.2869,35.1609,35.2772,110252.0
2022-08-09 14:00:00,36.39,36.44,36.33,36.37,104317.0,35.2772,35.3257,35.2191,35.2578,104317.0
2022-08-09 14:10:00,36.36,36.39,36.29,36.32,126089.0,35.2481,35.2772,35.1803,35.2094,126089.0
2022-08-09 14:20:00,36.32,36.32,36.27,36.3,92277.0,35.2094,35.2094,35.1609,35.19,92277.0
2022-08-09 14:30:00,36.3,36.4,36.29,36.39,120944.0,35.19,35.2869,35.1803,35.2772,120944.0
2022-08-09 14:40:00,36.4,36.42,36.34,36.41,92386.0,35.2869,35.3063,35.2288,35.2966,92386.0
2022-08-09 14:50:00,36.42,36.46,36.34,36.38,126151.0,35.3063,35.3451,35.2288,35.2675,126151.0
2022-08-09 15:00:00,36.38,36.41,36.32,36.4,158718.0,35.2675,35.2966,35.2094,35.2869,158718.0
2022-08-09 15:10:00,36.4,36.45,36.35,36.44,136031.0,35.2869,35.3354,35.2385,35.3257,136031.0
2022-08-09 15:20:00,36.44,36.49,36.42,36.47,178530.0,35.3257,35.3742,35.3063,35.3548,178530.0
2022-08-09 15:30:00,36.47,36.49,36.43,36.47,222744.0,35.3548,35.3742,35.316,35.3548,222744.0
2022-08-09 15:40:00,36.47,36.54,36.46,36.51,444671.0,35.3548,35.4226,35.3451,35.3936,444671.0
2022-08-09 15:50:00,36.51,36.63,36.49,36.61,734887.0,35.3936,35.5099,35.3742,35.4905,734887.0
2022-08-10 09:30:00,37.69,38.04,37.66,37.85,694955.0,36.5375,36.8768,36.5084,36.6926,694955.0
2022-08-10 09:40:00,37.85,37.98,37.64,37.85,317941.0,36.6926,36.8186,36.489,36.6926,317941.0
2022-08-10 09:50:00,37.86,37.88,37.5,37.54,264332.0,36.7023,36.7217,36.3533,36.3921,264332.0
2022-08-10 10:00:00,37.55,37.89,37.49,37.84,199932.0,36.4018,36.7314,36.3436,36.6829,199932.0
2022-08-10 10:10:00,37.85,37.95,37.67,37.69,214169.0,36.6926,36.7895,36.5181,36.5375,214169.0
2022-08-10 10:20:00,37.69,37.84,37.58,37.8,302172.0,36.5375,36.6829,36.4308,36.6441,302172.0
2022-08-10 10:30:00,37.8,38.03,37.76,37.91,165946.0,36.6441,36.8671,36.6053,36.7507,165946.0
2022-08-10 10:40:00,37.91,37.95,37.87,37.93,202455.0,36.7507,36.7895,36.712,36.7701,202455.0
2022-08-10 10:50:00,37.93,38.17,37.93,38.14,247652.0,36.7701,37.0028,36.7701,36.9737,247652.0
2022-08-10 11:00:00,38.14,38.45,38.14,38.35,395892.0,36.9737,37.2742,36.9737,37.1773,395892.0
2022-08-10 11:10:00,38.35,38.36,38.22,38.32,291143.0,37.1773,37.187,37.0513,37.1482,291143.0
2022-08-10 11:20:00,38.33,38.48,38.31,38.38,336967.0,37.1579,37.3033,37.1385,37.2064,336967.0
2022-08-10 11:30:00,38.38,38.4,38.14,38.15,200527.0,37.2064,37.2258,36.9737,36.9834,200527.0
2022-08-10 11:40:00,38.15,38.22,38.09,38.18,133183.0,36.9834,37.0513,36.9252,37.0125,133183.0
2022-08-10 11:50:00,38.19,38.23,38.14,38.19,79134.0,37.0222,37.061,36.9737,37.0222,79134.0
2022-08-10 12:00:00,38.19,38.25,38.1,38.11,118189.0,37.0222,37.0804,36.9349,36.9446,118189.0
2022-08-10 12:10:00,38.1,38.13,37.9,37.91,119219.0,36.9349,36.964,36.7411,36.7507,119219.0
2022-08-10 12:20:00,37.91,38.03,37.91,38.02,118658.0,36.7507,36.8671,36.7507,36.8574,118658.0
2022-08-10 12:30:00,38.03,38.1,38.01,38.01,106052.0,36.8671,36.9349,36.8477,36.8477,106052.0
2022-08-10 12:40:00,38.01,38.06,37.92,37.94,106211.0,36.8477,36.8962,36.7604,36.7798,106211.0
2022-08-10 12:50:00,37.95,38.0,37.9,37.95,81108.0,36.7895,36.838,36.7411,36.7895,81108.0
2022-08-10 13:00:00,37.95,37.97,37.88,37.97,66204.0,36.7895,36.8089,36.7217,36.8089,66204.0
2022-08-10 13:10:00,37.97,38.0,37.9,37.98,74689.0,36.8089,36.838,36.7411,36.8186,74689.0
2022-08-10 13:20:00,37.98,38.04,37.96,37.96,144865.0,36.8186,36.8768,36.7992,36.7992,144865.0
2022-08-10 13:30:00,37.97,38.03,37.92,38.02,119648.0,36.8089,36.8671,36.7604,36.8574,119648.0
2022-08-10 13:40:00,38.02,38.11,38.01,38.11,159580.0,36.8574,36.9446,36.8477,36.9446,159580.0
2022-08-10 13:50:00,38.1,38.14,38.03,38.06,117476.0,36.9349,36.9737,36.8671,36.8962,117476.0
2022-08-10 14:00:00,38.06,38.11,38.01,38.02,95945.0,36.8962,36.9446,36.8477,36.8574,95945.0
2022-08-10 14:10:00,38.02,38.05,37.95,38.01,116001.0,36.8574,36.8865,36.7895,36.8477,116001.0
2022-08-10 14:20:00,38.0,38.0,37.92,37.94,101848.0,36.838,36.838,36.7604,36.7798,101848.0
2022-08-10 14:30:00,37.94,37.95,37.87,37.87,103899.0,36.7798,36.7895,36.712,36.712,103899.0
2022-08-10 14:40:00,37.88,37.94,37.85,37.89,219866.0,36.7217,36.7798,36.6926,36.7314,219866.0
2022-08-10 14:50:00,37.9,37.94,37.85,37.87,116371.0,36.7411,36.7798,36.6926,36.712,116371.0
2022-08-10 15:00:00,37.86,37.9,37.81,37.83,110361.0,36.7023,36.7411,36.6538,36.6732,110361.0
2022-08-10 15:10:00,37.83,37.89,37.8,37.89,77329.0,36.6732,36.7314,36.6441,36.7314,77329.0
2022-08-10 15:20:00,37.89,37.92,37.88,37.91,81934.0,36.7314,36.7604,36.7217,36.7507,81934.0
2022-08-10 15:30:00,37.91,37.95,37.87,37.92,176475.0,36.7507,36.7895,36.712,36.7604,176475.0
2022-08-10 15:40:00,37.93,38.0,37.89,37.94,362466.0,36.7701,36.838,36.7314,36.7798,362466.0
2022-08-10 15:50:00,37.94,37.98,37.9,37.95,753297.0,36.7798,36.8186,36.7411,36.7895,753297.0
2022-08-11 09:30:00,38.69,39.04,38.49,38.57,475569.0,37.5069,37.8462,37.313,37.3906,475569.0
2022-08-11 09:40:00,38.57,38.63,38.42,38.54,290687.0,37.3906,37.4487,37.2452,37.3615,290687.0
2022-08-11 09:50:00,38.55,38.72,38.46,38.59,264765.0,37.3712,37.536,37.2839,37.41,264765.0
2022-08-11 10:00:00,38.6,38.75,38.56,38.66,220707.0,37.4196,37.5651,37.3809,37.4778,220707.0
2022-08-11 10:10:00,38.68,38.86,38.65,38.81,213402.0,37.4972,37.6717,37.4681,37.6232,213402.0
2022-08-11 10:20:00,38.82,38.85,38.52,38.53,157523.0,37.6329,37.662,37.3421,37.3518,157523.0
2022-08-11 10:30:00,38.53,38.63,38.47,38.48,154004.0,37.3518,37.4487,37.2936,37.3033,154004.0
2022-08-11 10:40:00,38.48,38.48,38.33,38.36,125687.0,37.3033,37.3033,37.1579,37.187,125687.0
2022-08-11 10:50:00,38.35,38.44,38.32,38.33,151175.0,37.1773,37.2645,37.1482,37.1579,151175.0
2022-08-11 11:00:00,38.34,38.37,38.18,38.23,247488.0,37.1676,37.1967,37.0125,37.061,247488.0
2022-08-11 11:10:00,38.22,38.35,38.2,38.25,260211.0,37.0513,37.1773,37.0319,37.0804,260211.0
2022-08-11 11:20:00,38.24,38.46,38.24,38.43,131467.0,37.0707,37.2839,37.0707,37.2548,131467.0
2022-08-11 11:30:00,38.42,38.45,38.37,38.42,138501.0,37.2452,37.2742,37.1967,37.2452,138501.0
2022-08-11 11:40:00,38.42,38.49,38.34,38.39,140447.0,37.2452,37.313,37.1676,37.2161,140447.0
2022-08-11 11:50:00,38.38,38.48,38.32,38.46,246931.0,37.2064,37.3033,37.1482,37.2839,246931.0
2022-08-11 12:00:00,38.47,38.58,38.41,38.46,152403.0,37.2936,37.4003,37.2355,37.2839,152403.0
2022-08-11 12:10:00,38.47,38.49,38.4,38.47,187661.0,37.2936,37.313,37.2258,37.2936,187661.0
2022-08-11 12:20:00,38.47,38.61,38.46,38.55,248871.0,37.2936,37.4293,37.2839,37.3712,248871.0
2022-08-11 12:30:00,38.55,38.76,38.54,38.73,206367.0,37.3712,37.5748,37.3615,37.5457,206367.0
2022-08-11 12:40:00,38.72,38.72,38.59,38.67,130718.0,37.536,37.536,37.41,37.4875,130718.0
2022-08-11 12:50:00,38.66,38.73,38.64,38.7,122661.0,37.4778,37.5457,37.4584,37.5166,122661.0
2022-08-11 13:00:00,38.7,38.72,38.65,38.67,94177.0,37.5166,37.536,37.4681,37.4875,94177.0
2022-08-11 13:10:00,38.68,38.69,38.61,38.66,75054.0,37.4972,37.5069,37.4293,37.4778,75054.0
2022-08-11 13:20:00,38.66,38.66,38.58,38.62,118957.0,37.4778,37.4778,37.4003,37.439,118957.0
2022-08-11 13:30:00,38.62,38.67,38.57,38.66,193850.0,37.439,37.4875,37.3906,37.4778,193850.0
2022-08-11 13:40:00,38.66,38.81,38.65,38.79,131825.0,37.4778,37.6232,37.4681,37.6038,131825.0
2022-08-11 13:50:00,38.79,38.8,38.73,38.78,116156.0,37.6038,37.6135,37.5457,37.5941,116156.0
2022-08-11 14:00:00,38.78,38.79,38.64,38.66,153828.0,37.5941,37.6038,37.4584,37.4778,153828.0
2022-08-11 14:10:00,38.66,38.75,38.64,38.73,100013.0,37.4778,37.5651,37.4584,37.5457,100013.0
2022-08-11 14:20:00,38.73,38.76,38.66,38.7,161056.0,37.5457,37.5748,37.4778,37.5166,161056.0
2022-08-11 14:30:00,38.7,38.7,38.55,38.57,117017.0,37.5166,37.5166,37.3712,37.3906,117017.0
2022-08-11 14:40:00,38.57,38.58,38.45,38.47,143276.0,37.3906,37.4003,37.2742,37.2936,143276.0
2022-08-11 14:50:00,38.47,38.47,38.35,38.41,121649.0,37.2936,37.2936,37.1773,37.2355,121649.0
2022-08-11 15:00:00,38.41,38.42,38.34,38.4,117666.0,37.2355,37.2452,37.1676,37.2258,117666.0
2022-08-11 15:10:00,38.41,38.41,38.34,38.38,205567.0,37.2355,37.2355,37.1676,37.2064,205567.0
2022-08-11 15:20:00,38.38,38.43,38.36,38.42,97807.0,37.2064,37.2548,37.187,37.2452,97807.0
2022-08-11 15:30:00,38.42,38.44,38.35,38.35,184526.0,37.2452,37.2645,37.1773,37.1773,184526.0
2022-08-11 15:40:00,38.35,38.39,38.27,38.3,213490.0,37.1773,37.2161,37.0997,37.1288,213490.0
2022-08-11 15:50:00,38.3,38.47,38.29,38.47,561172.0,37.1288,37.2936,37.1191,37.2936,561172.0
2022-08-12 09:30:00,38.83,39.0,38.48,38.66,372765.0,37.6426,37.8074,37.3033,37.4778,372765.0
2022-08-12 09:40:00,38.66,38.85,38.64,38.79,199559.0,37.4778,37.662,37.4584,37.6038,199559.0
2022-08-12 09:50:00,38.8,38.92,38.66,38.69,221979.0,37.6135,37.7299,37.4778,37.5069,221979.0
2022-08-12 10:00:00,38.65,38.73,38.5,38.68,168286.0,37.4681,37.5457,37.3227,37.4972,168286.0
2022-08-12 10:10:00,38.69,38.83,38.67,38.76,103207.0,37.5069,37.6426,37.4875,37.5748,103207.0
2022-08-12 10:20:00,38.76,38.8,38.68,38.75,103961.0,37.5748,37.6135,37.4972,37.5651,103961.0
2022-08-12 10:30:00,38.75,38.82,38.68,38.71,157309.0,37.5651,37.6329,37.4972,37.5263,157309.0
2022-08-12 10:40:00,38.71,38.75,38.67,38.74,182039.0,37.5263,37.5651,37.4875,37.5554,182039.0
2022-08-12 10:50:00,38.74,38.9,38.74,38.88,139475.0,37.5554,37.7105,37.5554,37.6911,139475.0
2022-08-12 11:00:00,38.87,38.94,38.84,38.91,184744.0,37.6814,37.7493,37.6523,37.7202,184744.0
2022-08-12 11:10:00,38.91,39.04,38.87,39.03,183569.0,37.7202,37.8462,37.6814,37.8365,183569.0
2022-08-12 11:20:00,39.03,39.06,38.94,38.97,143664.0,37.8365,37.8656,37.7493,37.7783,143664.0
2022-08-12 11:30:00,38.97,39.0,38.9,38.93,163283.0,37.7783,37.8074,37.7105,37.7396,163283.0
2022-08-12 11:40:00,38.92,38.96,38.88,38.94,164615.0,37.7299,37.7686,37.6911,37.7493,164615.0
2022-08-12 11:50:00,38.94,39.01,38.93,38.98,145861.0,37.7493,37.8171,37.7396,37.788,145861.0
2022-08-12 12:00:00,38.97,39.1,38.97,39.09,156823.0,37.7783,37.9044,37.7783,37.8947,156823.0
2022-08-12 12:10:00,39.08,39.14,39.08,39.11,170092.0,37.885,37.9431,37.885,37.9141,170092.0
2022-08-12 12:20:00,39.11,39.15,39.08,39.15,98114.0,37.9141,37.9528,37.885,37.9528,98114.0
2022-08-12 12:30:00,39.15,39.15,39.1,39.14,159710.0,37.9528,37.9528,37.9044,37.9431,159710.0
2022-08-12 12:40:00,39.14,39.16,39.07,39.14,131249.0,37.9431,37.9625,37.8753,37.9431,131249.0
2022-08-12 12:50:00,39.14,39.16,39.07,39.09,136068.0,37.9431,37.9625,37.8753,37.8947,136068.0
2022-08-12 13:00:00,39.09,39.12,39.08,39.11,131730.0,37.8947,37.9237,37.885,37.9141,131730.0
2022-08-12 13:10:00,39.1,39.16,39.1,39.12,114835.0,37.9044,37.9625,37.9044,37.9237,114835.0
2022-08-12 13:20:00,39.12,39.16,39.11,39.14,89058.0,37.9237,37.9625,37.9141,37.9431,89058.0
2022-08-12 13:30:00,39.15,39.2,39.08,39.09,132897.0,37.9528,38.0013,37.885,37.8947,132897.0
2022-08-12 13:40:00,39.1,39.14,39.09,39.12,85391.0,37.9044,37.9431,37.8947,37.9237,85391.0
2022-08-12 13:50:00,39.11,39.16,39.1,39.16,97004.0,37.9141,37.9625,37.9044,37.9625,97004.0
2022-08-12 14:00:00,39.16,39.2,39.15,39.18,81624.0,37.9625,38.0013,37.9528,37.9819,81624.0
2022-08-12 14:10:00,39.19,39.2,39.16,39.2,98779.0,37.9916,38.0013,37.9625,38.0013,98779.0
2022-08-12 14:20:00,39.2,39.25,39.19,39.24,163204.0,38.0013,38.0498,37.9916,38.0401,163204.0
2022-08-12 14:30:00,39.24,39.27,39.22,39.26,144668.0,38.0401,38.0692,38.0207,38.0595,144668.0
2022-08-12 14:40:00,39.26,39.27,39.24,39.25,104265.0,38.0595,38.0692,38.0401,38.0498,104265.0
2022-08-12 14:50:00,39.26,39.28,39.21,39.25,120816.0,38.0595,38.0789,38.011,38.0498,120816.0
2022-08-12 15:00:00,39.24,39.3,39.23,39.29,131745.0,38.0401,38.0982,38.0304,38.0885,131745.0
2022-08-12 15:10:00,39.28,39.35,39.27,39.33,230052.0,38.0789,38.1467,38.0692,38.1273,230052.0
2022-08-12 15:20:00,39.33,39.34,39.24,39.27,118368.0,38.1273,38.137,38.0401,38.0692,118368.0
2022-08-12 15:30:00,39.27,39.36,39.27,39.36,311228.0,38.0692,38.1564,38.0692,38.1564,311228.0
2022-08-12 15:40:00,39.36,39.41,39.35,39.37,333599.0,38.1564,38.2049,38.1467,38.1661,333599.0
2022-08-12 15:50:00,39.38,39.51,39.36,39.47,897432.0,38.1758,38.3018,38.1564,38.263,897432.0
2022-08-15 09:30:00,38.88,39.27,38.81,39.16,592181.0,37.6911,38.0692,37.6232,37.9625,592181.0
2022-08-15 09:40:00,39.17,39.24,39.02,39.09,338770.0,37.9722,38.0401,37.8268,37.8947,338770.0
2022-08-15 09:50:00,39.09,39.31,39.08,39.29,407062.0,37.8947,38.1079,37.885,38.0885,407062.0
2022-08-15 10:00:00,39.27,39.29,39.06,39.13,147521.0,38.0692,38.0885,37.8656,37.9334,147521.0
2022-08-15 10:10:00,39.14,39.15,39.06,39.09,124490.0,37.9431,37.9528,37.8656,37.8947,124490.0
2022-08-15 10:20:00,39.08,39.1,38.99,39.01,206433.0,37.885,37.9044,37.7977,37.8171,206433.0
2022-08-15 10:30:00,39.01,39.12,38.99,39.09,386709.0,37.8171,37.9237,37.7977,37.8947,386709.0
2022-08-15 10:40:00,39.09,39.29,39.09,39.25,147116.0,37.8947,38.0885,37.8947,38.0498,147116.0
2022-08-15 10:50:00,39.25,39.34,39.23,39.26,264555.0,38.0498,38.137,38.0304,38.0595,264555.0
2022-08-15 11:00:00,39.26,39.29,39.18,39.26,188191.0,38.0595,38.0885,37.9819,38.0595,188191.0
2022-08-15 11:10:00,39.25,39.25,39.09,39.11,118889.0,38.0498,38.0498,37.8947,37.9141,118889.0
2022-08-15 11:20:00,39.1,39.15,39.05,39.12,151371.0,37.9044,37.9528,37.8559,37.9237,151371.0
2022-08-15 11:30:00,39.12,39.34,39.12,39.33,120206.0,37.9237,38.137,37.9237,38.1273,120206.0
2022-08-15 11:40:00,39.33,39.53,39.31,39.51,205450.0,38.1273,38.3212,38.1079,38.3018,205450.0
2022-08-15 11:50:00,39.5,39.56,39.45,39.55,211022.0,38.2921,38.3503,38.2437,38.3406,211022.0
2022-08-15 12:00:00,39.55,39.59,39.51,39.57,176534.0,38.3406,38.3794,38.3018,38.36,176534.0
2022-08-15 12:10:00,39.57,39.6,39.49,39.51,241676.0,38.36,38.3891,38.2824,38.3018,241676.0
2022-08-15 12:20:00,39.51,39.58,39.47,39.49,121482.0,38.3018,38.3697,38.263,38.2824,121482.0
2022-08-15 12:30:00,39.5,39.57,39.49,39.54,117648.0,38.2921,38.36,38.2824,38.3309,117648.0
2022-08-15 12:40:00,39.54,39.57,39.51,39.53,121772.0,38.3309,38.36,38.3018,38.3212,121772.0
2022-08-15 12:50:00,39.53,39.63,39.52,39.62,125782.0,38.3212,38.4182,38.3115,38.4085,125782.0
2022-08-15 13:00:00,39.62,39.69,39.57,39.59,182859.0,38.4085,38.4763,38.36,38.3794,182859.0
2022-08-15 13:10:00,39.59,39.61,39.44,39.44,87387.0,38.3794,38.3988,38.234,38.234,87387.0
2022-08-15 13:20:00,39.45,39.55,39.42,39.5,112112.0,38.2437,38.3406,38.2146,38.2921,112112.0
2022-08-15 13:30:00,39.5,39.51,39.42,39.42,81762.0,38.2921,38.3018,38.2146,38.2146,81762.0
2022-08-15 13:40:00,39.43,39.46,39.39,39.45,121521.0,38.2243,38.2534,38.1855,38.2437,121521.0
2022-08-15 13:50:00,39.46,39.51,39.45,39.47,152045.0,38.2534,38.3018,38.2437,38.263,152045.0
2022-08-15 14:00:00,39.47,39.5,39.42,39.43,120899.0,38.263,38.2921,38.2146,38.2243,120899.0
2022-08-15 14:10:00,39.44,39.46,39.38,39.44,120331.0,38.234,38.2534,38.1758,38.234,120331.0
2022-08-15 14:20:00,39.44,39.49,39.4,39.48,97607.0,38.234,38.2824,38.1952,38.2727,97607.0
2022-08-15 14:30:00,39.49,39.57,39.48,39.53,130444.0,38.2824,38.36,38.2727,38.3212,130444.0
2022-08-15 14:40:00,39.54,39.54,39.49,39.51,96708.0,38.3309,38.3309,38.2824,38.3018,96708.0
2022-08-15 14:50:00,39.51,39.53,39.45,39.52,132027.0,38.3018,38.3212,38.2437,38.3115,132027.0
2022-08-15 15:00:00,39.52,39.54,39.46,39.47,125007.0,38.3115,38.3309,38.2534,38.263,125007.0
2022-08-15 15:10:00,39.47,39.55,39.45,39.54,112519.0,38.263,38.3406,38.2437,38.3309,112519.0
2022-08-15 15:20:00,39.54,39.57,39.51,39.52,91456.0,38.3309,38.36,38.3018,38.3115,91456.0
2022-08-15 15:30:00,39.51,39.52,39.47,39.48,147219.0,38.3018,38.3115,38.263,38.2727,147219.0
2022-08-15 15:40:00,39.48,39.52,39.43,39.51,282680.0,38.2727,38.3115,38.2243,38.3018,282680.0
2022-08-15 15:50:00,39.51,39.53,39.37,39.39,711527.0,38.3018,38.3212,38.1661,38.1855,711527.0
2022-08-16 09:30:00,38.95,39.12,38.78,38.84,551199.0,37.7589,37.9237,37.5941,37.6523,551199.0
2022-08-16 09:40:00,38.84,38.94,38.75,38.75,358802.0,37.6523,37.7493,37.5651,37.5651,358802.0
2022-08-16 09:50:00,38.75,39.03,38.72,38.97,191669.0,37.5651,37.8365,37.536,37.7783,191669.0
2022-08-16 10:00:00,38.97,39.04,38.83,38.97,167708.0,37.7783,37.8462,37.6426,37.7783,167708.0
2022-08-16 10:10:00,38.96,39.09,38.94,39.04,177167.0,37.7686,37.8947,37.7493,37.8462,177167.0
2022-08-16 10:20:00,39.03,39.05,38.86,38.88,164729.0,37.8365,37.8559,37.6717,37.6911,164729.0
2022-08-16 10:30:00,38.88,38.88,38.75,38.81,210891.0,37.6911,37.6911,37.5651,37.6232,210891.0
2022-08-16 10:40:00,38.81,39.05,38.79,39.04,161952.0,37.6232,37.8559,37.6038,37.8462,161952.0
2022-08-16 10:50:00,39.04,39.06,38.9,38.95,145713.0,37.8462,37.8656,37.7105,37.7589,145713.0
2022-08-16 11:00:00,38.95,39.02,38.94,38.99,116347.0,37.7589,37.8268,37.7493,37.7977,116347.0
2022-08-16 11:10:00,38.98,39.25,38.98,39.24,171397.0,37.788,38.0498,37.788,38.0401,171397.0
2022-08-16 11:20:00,39.23,39.3,39.17,39.3,108836.0,38.0304,38.0982,37.9722,38.0982,108836.0
2022-08-16 11:30:00,39.29,39.37,39.26,39.31,106784.0,38.0885,38.1661,38.0595,38.1079,106784.0
2022-08-16 11:40:00,39.32,39.38,39.27,39.33,80567.0,38.1176,38.1758,38.0692,38.1273,80567.0
2022-08-16 11:50:00,39.32,39.5,39.32,39.5,128832.0,38.1176,38.2921,38.1176,38.2921,128832.0
2022-08-16 12:00:00,39.5,39.6,39.49,39.54,193671.0,38.2921,38.3891,38.2824,38.3309,193671.0
2022-08-16 12:10:00,39.54,39.61,39.53,39.59,153077.0,38.3309,38.3988,38.3212,38.3794,153077.0
2022-08-16 12:20:00,39.59,39.59,39.46,39.49,116383.0,38.3794,38.3794,38.2534,38.2824,116383.0
2022-08-16 12:30:00,39.48,39.52,39.44,39.45,133569.0,38.2727,38.3115,38.234,38.2437,133569.0
2022-08-16 12:40:00,39.45,39.45,39.25,39.28,1753639.0,38.2437,38.2437,38.0498,38.0789,1753639.0
2022-08-16 12:50:00,39.28,39.36,39.25,39.3,194008.0,38.0789,38.1564,38.0498,38.0982,194008.0
2022-08-16 13:00:00,39.3,39.35,39.29,39.34,111221.0,38.0982,38.1467,38.0885,38.137,111221.0
2022-08-16 13:10:00,39.34,39.39,39.31,39.38,134780.0,38.137,38.1855,38.1079,38.1758,134780.0
2022-08-16 13:20:00,39.37,39.42,39.37,39.38,155675.0,38.1661,38.2146,38.1661,38.1758,155675.0
2022-08-16 13:30:00,39.38,39.49,39.38,39.46,201203.0,38.1758,38.2824,38.1758,38.2534,201203.0
2022-08-16 13:40:00,39.46,39.49,39.44,39.46,102932.0,38.2534,38.2824,38.234,38.2534,102932.0
2022-08-16 13:50:00,39.46,39.5,39.45,39.49,217998.0,38.2534,38.2921,38.2437,38.2824,217998.0
2022-08-16 14:00:00,39.49,39.49,39.38,39.45,145275.0,38.2824,38.2824,38.1758,38.2437,145275.0
2022-08-16 14:10:00,39.44,39.47,39.41,39.43,119634.0,38.234,38.263,38.2049,38.2243,119634.0
2022-08-16 14:20:00,39.43,39.44,39.27,39.32,210768.0,38.2243,38.234,38.0692,38.1176,210768.0
2022-08-16 14:30:00,39.33,39.33,39.09,39.1,153928.0,38.1273,38.1273,37.8947,37.9044,153928.0
2022-08-16 14:40:00,39.1,39.11,38.82,38.87,421762.0,37.9044,37.9141,37.6329,37.6814,421762.0
2022-08-16 14:50:00,38.87,39.0,38.85,38.98,258760.0,37.6814,37.8074,37.662,37.788,258760.0
2022-08-16 15:00:00,38.98,38.98,38.81,38.88,212228.0,37.788,37.788,37.6232,37.6911,212228.0
2022-08-16 15:10:00,38.88,38.93,38.83,38.92,191860.0,37.6911,37.7396,37.6426,37.7299,191860.0
2022-08-16 15:20:00,38.92,39.05,38.89,39.0,252825.0,37.7299,37.8559,37.7008,37.8074,252825.0
2022-08-16 15:30:00,38.99,39.1,38.98,39.08,280218.0,37.7977,37.9044,37.788,37.885,280218.0
2022-08-16 15:40:00,39.06,39.11,39.02,39.09,282164.0,37.8656,37.9141,37.8268,37.8947,282164.0
2022-08-16 15:50:00,39.09,39.11,38.98,38.99,867031.0,37.8947,37.9141,37.788,37.7977,867031.0
2022-08-17 09:30:00,38.19,38.35,37.65,38.25,854536.0,37.0222,37.1773,36.4987,37.0804,854536.0
2022-08-17 09:40:00,38.26,38.37,38.22,38.32,414811.0,37.09,37.1967,37.0513,37.1482,414811.0
2022-08-17 09:50:00,38.33,38.55,38.28,38.53,329021.0,37.1579,37.3712,37.1094,37.3518,329021.0
2022-08-17 10:00:00,38.52,38.67,38.47,38.6,216045.0,37.3421,37.4875,37.2936,37.4196,216045.0
2022-08-17 10:10:00,38.6,38.66,38.38,38.41,291624.0,37.4196,37.4778,37.2064,37.2355,291624.0
2022-08-17 10:20:00,38.42,38.47,38.36,38.43,129548.0,37.2452,37.2936,37.187,37.2548,129548.0
2022-08-17 10:30:00,38.43,38.46,38.22,38.31,153433.0,37.2548,37.2839,37.0513,37.1385,153433.0
2022-08-17 10:40:00,38.3,38.38,38.25,38.27,121406.0,37.1288,37.2064,37.0804,37.0997,121406.0
2022-08-17 10:50:00,38.26,38.26,38.14,38.17,157090.0,37.09,37.09,36.9737,37.0028,157090.0
2022-08-17 11:00:00,38.18,38.26,38.16,38.22,137694.0,37.0125,37.09,36.9931,37.0513,137694.0
2022-08-17 11:10:00,38.22,38.26,38.12,38.14,178364.0,37.0513,37.09,36.9543,36.9737,178364.0
2022-08-17 11:20:00,38.15,38.17,37.87,37.95,282933.0,36.9834,37.0028,36.712,36.7895,282933.0
2022-08-17 11:30:00,37.96,38.06,37.88,37.94,161182.0,36.7992,36.8962,36.7217,36.7798,161182.0
2022-08-17 11:40:00,37.94,37.96,37.8,37.83,203957.0,36.7798,36.7992,36.6441,36.6732,203957.0
2022-08-17 11:50:00,37.82,37.91,37.81,37.82,139761.0,36.6635,36.7507,36.6538,36.6635,139761.0
2022-08-17 12:00:00,37.82,38.0,37.81,37.92,99403.0,36.6635,36.838,36.6538,36.7604,99403.0
2022-08-17 12:10:00,37.93,38.01,37.92,37.99,95157.0,36.7701,36.8477,36.7604,36.8283,95157.0
2022-08-17 12:20:00,37.98,38.16,37.98,38.14,120969.0,36.8186,36.9931,36.8186,36.9737,120969.0
2022-08-17 12:30:00,38.14,38.33,38.11,38.28,250068.0,36.9737,37.1579,36.9446,37.1094,250068.0
2022-08-17 12:40:00,38.28,38.3,38.22,38.23,85296.0,37.1094,37.1288,37.0513,37.061,85296.0
2022-08-17 12:50:00,38.23,38.32,38.22,38.3,186239.0,37.061,37.1482,37.0513,37.1288,186239.0
2022-08-17 13:00:00,38.3,38.41,38.22,38.23,263851.0,37.1288,37.2355,37.0513,37.061,263851.0
2022-08-17 13:10:00,38.23,38.39,38.23,38.34,123469.0,37.061,37.2161,37.061,37.1676,123469.0
2022-08-17 13:20:00,38.34,38.41,38.33,38.38,135659.0,37.1676,37.2355,37.1579,37.2064,135659.0
2022-08-17 13:30:00,38.38,38.39,38.27,38.32,115122.0,37.2064,37.2161,37.0997,37.1482,115122.0
2022-08-17 13:40:00,38.31,38.36,38.31,38.34,83943.0,37.1385,37.187,37.1385,37.1676,83943.0
2022-08-17 13:50:00,38.34,38.37,38.33,38.36,60576.0,37.1676,37.1967,37.1579,37.187,60576.0
2022-08-17 14:00:00,38.37,38.57,38.34,38.47,246517.0,37.1967,37.3906,37.1676,37.2936,246517.0
2022-08-17 14:10:00,38.47,38.66,38.44,38.52,151722.0,37.2936,37.4778,37.2645,37.3421,151722.0
2022-08-17 14:20:00,38.52,38.57,38.4,38.55,168585.0,37.3421,37.3906,37.2258,37.3712,168585.0
2022-08-17 14:30:00,38.56,38.69,38.52,38.68,99055.0,37.3809,37.5069,37.3421,37.4972,99055.0
2022-08-17 14:40:00,38.68,38.68,38.5,38.53,142931.0,37.4972,37.4972,37.3227,37.3518,142931.0
2022-08-17 14:50:00,38.54,38.55,38.44,38.46,79722.0,37.3615,37.3712,37.2645,37.2839,79722.0
2022-08-17 15:00:00,38.46,38.56,38.46,38.47,95779.0,37.2839,37.3809,37.2839,37.2936,95779.0
2022-08-17 15:10:00,38.47,38.48,38.33,38.39,108173.0,37.2936,37.3033,37.1579,37.2161,108173.0
2022-08-17 15:20:00,38.38,38.49,38.35,38.41,196798.0,37.2064,37.313,37.1773,37.2355,196798.0
2022-08-17 15:30:00,38.41,38.48,38.38,38.43,270852.0,37.2355,37.3033,37.2064,37.2548,270852.0
2022-08-17 15:40:00,38.43,38.43,38.29,38.29,339809.0,37.2548,37.2548,37.1191,37.1191,339809.0
2022-08-17 15:50:00,38.3,38.42,38.27,38.4,589969.0,37.1288,37.2452,37.0997,37.2258,589969.0
2022-08-18 09:30:00,38.33,38.56,38.16,38.5,311092.0,37.1579,37.3809,36.9931,37.3227,311092.0
2022-08-18 09:40:00,38.49,38.56,38.2,38.25,258351.0,37.313,37.3809,37.0319,37.0804,258351.0
2022-08-18 09:50:00,38.24,38.39,38.22,38.27,102191.0,37.0707,37.2161,37.0513,37.0997,102191.0
2022-08-18 10:00:00,38.27,38.27,38.06,38.15,116153.0,37.0997,37.0997,36.8962,36.9834,116153.0
2022-08-18 10:10:00,38.15,38.28,38.11,38.25,146003.0,36.9834,37.1094,36.9446,37.0804,146003.0
2022-08-18 10:20:00,38.25,38.33,38.22,38.24,88345.0,37.0804,37.1579,37.0513,37.0707,88345.0
2022-08-18 10:30:00,38.25,38.37,38.18,38.36,186424.0,37.0804,37.1967,37.0125,37.187,186424.0
2022-08-18 10:40:00,38.37,38.53,38.34,38.53,195921.0,37.1967,37.3518,37.1676,37.3518,195921.0
2022-08-18 10:50:00,38.53,38.55,38.44,38.48,110140.0,37.3518,37.3712,37.2645,37.3033,110140.0
2022-08-18 11:00:00,38.48,38.52,38.38,38.48,87108.0,37.3033,37.3421,37.2064,37.3033,87108.0
2022-08-18 11:10:00,38.49,38.53,38.45,38.47,105517.0,37.313,37.3518,37.2742,37.2936,105517.0
2022-08-18 11:20:00,38.47,38.54,38.41,38.48,128324.0,37.2936,37.3615,37.2355,37.3033,128324.0
2022-08-18 11:30:00,38.48,38.59,38.47,38.55,98173.0,37.3033,37.41,37.2936,37.3712,98173.0
2022-08-18 11:40:00,38.55,38.58,38.52,38.57,79099.0,37.3712,37.4003,37.3421,37.3906,79099.0
2022-08-18 11:50:00,38.56,38.57,38.5,38.52,62774.0,37.3809,37.3906,37.3227,37.3421,62774.0
2022-08-18 12:00:00,38.52,38.57,38.51,38.54,59574.0,37.3421,37.3906,37.3324,37.3615,59574.0
2022-08-18 12:10:00,38.54,38.58,38.51,38.55,57819.0,37.3615,37.4003,37.3324,37.3712,57819.0
2022-08-18 12:20:00,38.55,38.56,38.43,38.45,102366.0,37.3712,37.3809,37.2548,37.2742,102366.0
2022-08-18 12:30:00,38.45,38.47,38.4,38.44,66818.0,37.2742,37.2936,37.2258,37.2645,66818.0
2022-08-18 12:40:00,38.44,38.49,38.4,38.48,79472.0,37.2645,37.313,37.2258,37.3033,79472.0
2022-08-18 12:50:00,38.48,38.51,38.45,38.49,56653.0,37.3033,37.3324,37.2742,37.313,56653.0
2022-08-18 13:00:00,38.5,38.57,38.46,38.56,82882.0,37.3227,37.3906,37.2839,37.3809,82882.0
2022-08-18 13:10:00,38.57,38.57,38.49,38.53,79771.0,37.3906,37.3906,37.313,37.3518,79771.0
2022-08-18 13:20:00,38.53,38.6,38.52,38.57,55800.0,37.3518,37.4196,37.3421,37.3906,55800.0
2022-08-18 13:30:00,38.58,38.65,38.55,38.64,69055.0,37.4003,37.4681,37.3712,37.4584,69055.0
2022-08-18 13:40:00,38.64,38.65,38.58,38.59,75685.0,37.4584,37.4681,37.4003,37.41,75685.0
2022-08-18 13:50:00,38.58,38.62,38.57,38.6,66766.0,37.4003,37.439,37.3906,37.4196,66766.0
2022-08-18 14:00:00,38.59,38.62,38.56,38.59,91909.0,37.41,37.439,37.3809,37.41,91909.0
2022-08-18 14:10:00,38.59,38.61,38.56,38.59,76560.0,37.41,37.4293,37.3809,37.41,76560.0
2022-08-18 14:20:00,38.59,38.65,38.59,38.64,53887.0,37.41,37.4681,37.41,37.4584,53887.0
2022-08-18 14:30:00,38.65,38.65,38.59,38.61,74567.0,37.4681,37.4681,37.41,37.4293,74567.0
2022-08-18 14:40:00,38.61,38.69,38.6,38.69,107980.0,37.4293,37.5069,37.4196,37.5069,107980.0
2022-08-18 14:50:00,38.69,38.74,38.68,38.71,104504.0,37.5069,37.5554,37.4972,37.5263,104504.0
2022-08-18 15:00:00,38.71,38.8,38.69,38.78,423232.0,37.5263,37.6135,37.5069,37.5941,423232.0
2022-08-18 15:10:00,38.79,38.87,38.77,38.86,187115.0,37.6038,37.6814,37.5845,37.6717,187115.0
2022-08-18 15:20:00,38.86,38.89,38.82,38.88,127158.0,37.6717,37.7008,37.6329,37.6911,127158.0
2022-08-18 15:30:00,38.88,38.9,38.78,38.8,454311.0,37.6911,37.7105,37.5941,37.6135,454311.0
2022-08-18 15:40:00,38.8,38.84,38.77,38.78,237714.0,37.6135,37.6523,37.5845,37.5941,237714.0
2022-08-18 15:50:00,38.78,38.78,38.68,38.73,562685.0,37.5941,37.5941,37.4972,37.5457,562685.0
2022-08-19 09:30:00,39.24,40.2,39.09,40.17,2427905.0,38.0401,38.9707,37.8947,38.9416,2427905.0
2022-08-19 09:40:00,40.18,40.28,39.25,39.52,1403050.0,38.9513,39.0483,38.0498,38.3115,1403050.0
2022-08-19 09:50:00,39.51,39.69,39.28,39.55,771308.0,38.3018,38.4763,38.0789,38.3406,771308.0
2022-08-19 10:00:00,39.54,39.89,39.45,39.81,707330.0,38.3309,38.6702,38.2437,38.5926,707330.0
2022-08-19 10:10:00,39.82,39.89,39.54,39.6,606379.0,38.6023,38.6702,38.3309,38.3891,606379.0
2022-08-19 10:20:00,39.6,39.92,39.6,39.86,540059.0,38.3891,38.6993,38.3891,38.6411,540059.0
2022-08-19 10:30:00,39.86,40.0,39.68,39.85,641596.0,38.6411,38.7768,38.4666,38.6314,641596.0
2022-08-19 10:40:00,39.84,39.92,39.71,39.73,499489.0,38.6217,38.6993,38.4957,38.5151,499489.0
2022-08-19 10:50:00,39.73,39.75,39.49,39.49,413300.0,38.5151,38.5345,38.2824,38.2824,413300.0
2022-08-19 11:00:00,39.48,39.54,39.38,39.41,419947.0,38.2727,38.3309,38.1758,38.2049,419947.0
2022-08-19 11:10:00,39.41,39.46,39.21,39.25,671547.0,38.2049,38.2534,38.011,38.0498,671547.0
2022-08-19 11:20:00,39.25,39.27,39.09,39.17,576217.0,38.0498,38.0692,37.8947,37.9722,576217.0
2022-08-19 11:30:00,39.18,39.36,39.17,39.3,410189.0,37.9819,38.1564,37.9722,38.0982,410189.0
2022-08-19 11:40:00,39.31,39.55,39.3,39.48,351593.0,38.1079,38.3406,38.0982,38.2727,351593.0
2022-08-19 11:50:00,39.47,39.51,39.36,39.41,271773.0,38.263,38.3018,38.1564,38.2049,271773.0
2022-08-19 12:00:00,39.4,39.49,39.39,39.45,158753.0,38.1952,38.2824,38.1855,38.2437,158753.0
2022-08-19 12:10:00,39.46,39.56,39.44,39.52,168746.0,38.2534,38.3503,38.234,38.3115,168746.0
2022-08-19 12:20:00,39.52,39.59,39.41,39.41,254617.0,38.3115,38.3794,38.2049,38.2049,254617.0
2022-08-19 12:30:00,39.41,39.61,39.32,39.6,563360.0,38.2049,38.3988,38.1176,38.3891,563360.0
2022-08-19 12:40:00,39.59,39.66,39.52,39.52,328775.0,38.3794,38.4472,38.3115,38.3115,328775.0
2022-08-19 12:50:00,39.53,39.64,39.49,39.54,280126.0,38.3212,38.4278,38.2824,38.3309,280126.0
2022-08-19 13:00:00,39.55,39.59,39.49,39.51,156098.0,38.3406,38.3794,38.2824,38.3018,156098.0
2022-08-19 13:10:00,39.52,39.55,39.43,39.43,129056.0,38.3115,38.3406,38.2243,38.2243,129056.0
2022-08-19 13:20:00,39.44,39.45,39.4,39.43,168029.0,38.234,38.2437,38.1952,38.2243,168029.0
2022-08-19 13:30:00,39.42,39.43,39.34,39.41,211118.0,38.2146,38.2243,38.137,38.2049,211118.0
2022-08-19 13:40:00,39.41,39.48,39.36,39.38,246943.0,38.2049,38.2727,38.1564,38.1758,246943.0
2022-08-19 13:50:00,39.39,39.5,39.38,39.46,197669.0,38.1855,38.2921,38.1758,38.2534,197669.0
2022-08-19 14:00:00,39.45,39.51,39.42,39.45,193343.0,38.2437,38.3018,38.2146,38.2437,193343.0
2022-08-19 14:10:00,39.45,39.46,39.35,39.43,239382.0,38.2437,38.2534,38.1467,38.2243,239382.0
2022-08-19 14:20:00,39.43,39.55,39.42,39.55,293788.0,38.2243,38.3406,38.2146,38.3406,293788.0
2022-08-19 14:30:00,39.55,39.64,39.54,39.59,231225.0,38.3406,38.4278,38.3309,38.3794,231225.0
2022-08-19 14:40:00,39.59,39.66,39.54,39.64,214289.0,38.3794,38.4472,38.3309,38.4278,214289.0
2022-08-19 14:50:00,39.64,39.66,39.52,39.56,300947.0,38.4278,38.4472,38.3115,38.3503,300947.0
2022-08-19 15:00:00,39.56,39.59,39.53,39.57,235273.0,38.3503,38.3794,38.3212,38.36,235273.0
2022-08-19 15:10:00,39.58,39.76,39.57,39.76,408548.0,38.3697,38.5442,38.36,38.5442,408548.0
2022-08-19 15:20:00,39.76,39.87,39.75,39.86,518415.0,38.5442,38.6508,38.5345,38.6411,518415.0
2022-08-19 15:30:00,39.86,39.89,39.78,39.8,567180.0,38.6411,38.6702,38.5636,38.583,567180.0
2022-08-19 15:40:00,39.8,39.85,39.78,39.82,651508.0,38.583,38.6314,38.5636,38.6023,651508.0
2022-08-19 15:50:00,39.82,39.86,39.69,39.71,1255881.0,38.6023,38.6411,38.4763,38.4957,1255881.0
2022-08-22 09:30:00,38.24,38.49,37.96,38.29,1241632.0,37.0707,37.313,36.7992,37.1191,1241632.0
2022-08-22 09:40:00,38.3,38.45,38.19,38.27,439925.0,37.1288,37.2742,37.0222,37.0997,439925.0
2022-08-22 09:50:00,38.27,38.33,38.09,38.31,496071.0,37.0997,37.1579,36.9252,37.1385,496071.0
2022-08-22 10:00:00,38.31,38.32,38.07,38.12,427087.0,37.1385,37.1482,36.9059,36.9543,427087.0
2022-08-22 10:10:00,38.13,38.18,38.04,38.11,325729.0,36.964,37.0125,36.8768,36.9446,325729.0
2022-08-22 10:20:00,38.11,38.14,38.01,38.05,276365.0,36.9446,36.9737,36.8477,36.8865,276365.0
2022-08-22 10:30:00,38.04,38.13,37.92,37.97,313200.0,36.8768,36.964,36.7604,36.8089,313200.0
2022-08-22 10:40:00,37.97,38.16,37.96,38.12,315573.0,36.8089,36.9931,36.7992,36.9543,315573.0
2022-08-22 10:50:00,38.12,38.25,38.07,38.22,312295.0,36.9543,37.0804,36.9059,37.0513,312295.0
2022-08-22 11:00:00,38.22,38.48,38.22,38.46,313387.0,37.0513,37.3033,37.0513,37.2839,313387.0
2022-08-22 11:10:00,38.47,38.66,38.46,38.6,402288.0,37.2936,37.4778,37.2839,37.4196,402288.0
2022-08-22 11:20:00,38.61,38.71,38.52,38.59,362333.0,37.4293,37.5263,37.3421,37.41,362333.0
2022-08-22 11:30:00,38.59,38.62,38.4,38.41,309250.0,37.41,37.439,37.2258,37.2355,309250.0
2022-08-22 11:40:00,38.4,38.54,38.35,38.39,324343.0,37.2258,37.3615,37.1773,37.2161,324343.0
2022-08-22 11:50:00,38.39,38.6,38.38,38.6,247972.0,37.2161,37.4196,37.2064,37.4196,247972.0
2022-08-22 12:00:00,38.59,38.64,38.5,38.55,197649.0,37.41,37.4584,37.3227,37.3712,197649.0
2022-08-22 12:10:00,38.55,38.68,38.54,38.63,299072.0,37.3712,37.4972,37.3615,37.4487,299072.0
2022-08-22 12:20:00,38.63,38.76,38.61,38.65,396409.0,37.4487,37.5748,37.4293,37.4681,396409.0
2022-08-22 12:30:00,38.65,38.75,38.58,38.75,263034.0,37.4681,37.5651,37.4003,37.5651,263034.0
2022-08-22 12:40:00,38.75,38.77,38.64,38.73,249597.0,37.5651,37.5845,37.4584,37.5457,249597.0
2022-08-22 12:50:00,38.73,38.79,38.71,38.78,184888.0,37.5457,37.6038,37.5263,37.5941,184888.0
2022-08-22 13:00:00,38.79,38.8,38.71,38.75,178551.0,37.6038,37.6135,37.5263,37.5651,178551.0
2022-08-22 13:10:00,38.75,38.82,38.67,38.79,234436.0,37.5651,37.6329,37.4875,37.6038,234436.0
2022-08-22 13:20:00,38.79,38.81,38.68,38.69,206160.0,37.6038,37.6232,37.4972,37.5069,206160.0
2022-08-22 13:30:00,38.68,38.69,38.49,38.51,187101.0,37.4972,37.5069,37.313,37.3324,187101.0
2022-08-22 13:40:00,38.5,38.56,38.49,38.54,160186.0,37.3227,37.3809,37.313,37.3615,160186.0
2022-08-22 13:50:00,38.53,38.59,38.52,38.57,189653.0,37.3518,37.41,37.3421,37.3906,189653.0
2022-08-22 14:00:00,38.57,38.58,38.49,38.54,206103.0,37.3906,37.4003,37.313,37.3615,206103.0
2022-08-22 14:10:00,38.54,38.63,38.51,38.61,267585.0,37.3615,37.4487,37.3324,37.4293,267585.0
2022-08-22 14:20:00,38.61,38.62,38.51,38.56,211287.0,37.4293,37.439,37.3324,37.3809,211287.0
2022-08-22 14:30:00,38.56,38.61,38.53,38.61,216508.0,37.3809,37.4293,37.3518,37.4293,216508.0
2022-08-22 14:40:00,38.61,38.61,38.5,38.55,214381.0,37.4293,37.4293,37.3227,37.3712,214381.0
2022-08-22 14:50:00,38.55,38.58,38.54,38.58,542102.0,37.3712,37.4003,37.3615,37.4003,542102.0
2022-08-22 15:00:00,38.58,38.68,38.58,38.65,247103.0,37.4003,37.4972,37.4003,37.4681,247103.0
2022-08-22 15:10:00,38.65,38.74,38.63,38.7,428023.0,37.4681,37.5554,37.4487,37.5166,428023.0
2022-08-22 15:20:00,38.7,38.79,38.69,38.75,582606.0,37.5166,37.6038,37.5069,37.5651,582606.0
2022-08-22 15:30:00,38.75,38.77,38.55,38.57,447815.0,37.5651,37.5845,37.3712,37.3906,447815.0
2022-08-22 15:40:00,38.57,38.57,38.43,38.51,572950.0,37.3906,37.3906,37.2548,37.3324,572950.0
2022-08-22 15:50:00,38.51,38.58,38.5,38.55,1577725.0,37.3324,37.4003,37.3227,37.3712,1577725.0
2022-08-23 09:30:00,38.96,39.41,38.94,39.13,534857.0,37.7686,38.2049,37.7493,37.9334,534857.0
2022-08-23 09:40:00,39.13,39.2,38.9,39.1,323402.0,37.9334,38.0013,37.7105,37.9044,323402.0
2022-08-23 09:50:00,39.11,39.2,39.07,39.13,308391.0,37.9141,38.0013,37.8753,37.9334,308391.0
2022-08-23 10:00:00,39.14,39.2,38.99,39.14,344494.0,37.9431,38.0013,37.7977,37.9431,344494.0
2022-08-23 10:10:00,39.15,39.27,39.12,39.19,444618.0,37.9528,38.0692,37.9237,37.9916,444618.0
2022-08-23 10:20:00,39.19,39.19,38.78,38.78,495890.0,37.9916,37.9916,37.5941,37.5941,495890.0
2022-08-23 10:30:00,38.79,38.98,38.75,38.79,248872.0,37.6038,37.788,37.5651,37.6038,248872.0
2022-08-23 10:40:00,38.78,39.05,38.77,39.05,326269.0,37.5941,37.8559,37.5845,37.8559,326269.0
2022-08-23 10:50:00,39.05,39.17,38.99,39.01,375977.0,37.8559,37.9722,37.7977,37.8171,375977.0
2022-08-23 11:00:00,39.01,39.03,38.85,38.93,169104.0,37.8171,37.8365,37.662,37.7396,169104.0
2022-08-23 11:10:00,38.93,39.0,38.9,38.93,177301.0,37.7396,37.8074,37.7105,37.7396,177301.0
2022-08-23 11:20:00,38.93,38.97,38.87,38.88,162391.0,37.7396,37.7783,37.6814,37.6911,162391.0
2022-08-23 11:30:00,38.88,38.93,38.78,38.84,196660.0,37.6911,37.7396,37.5941,37.6523,196660.0
2022-08-23 11:40:00,38.84,38.85,38.71,38.79,153727.0,37.6523,37.662,37.5263,37.6038,153727.0
2022-08-23 11:50:00,38.78,38.8,38.63,38.69,174681.0,37.5941,37.6135,37.4487,37.5069,174681.0
2022-08-23 12:00:00,38.68,38.69,38.56,38.66,162416.0,37.4972,37.5069,37.3809,37.4778,162416.0
2022-08-23 12:10:00,38.66,38.68,38.53,38.55,188241.0,37.4778,37.4972,37.3518,37.3712,188241.0
2022-08-23 12:20:00,38.56,38.57,38.45,38.49,156104.0,37.3809,37.3906,37.2742,37.313,156104.0
2022-08-23 12:30:00,38.49,38.61,38.47,38.6,136335.0,37.313,37.4293,37.2936,37.4196,136335.0
2022-08-23 12:40:00,38.61,38.61,38.48,38.48,150908.0,37.4293,37.4293,37.3033,37.3033,150908.0
2022-08-23 12:50:00,38.48,38.58,38.48,38.56,119095.0,37.3033,37.4003,37.3033,37.3809,119095.0
2022-08-23 13:00:00,38.56,38.57,38.43,38.47,123061.0,37.3809,37.3906,37.2548,37.2936,123061.0
2022-08-23 13:10:00,38.47,38.56,38.43,38.47,145789.0,37.2936,37.3809,37.2548,37.2936,145789.0
2022-08-23 13:20:00,38.46,38.57,38.45,38.54,122364.0,37.2839,37.3906,37.2742,37.3615,122364.0
2022-08-23 13:30:00,38.54,38.6,38.5,38.52,147671.0,37.3615,37.4196,37.3227,37.3421,147671.0
2022-08-23 13:40:00,38.52,38.55,38.43,38.45,102873.0,37.3421,37.3712,37.2548,37.2742,102873.0
2022-08-23 13:50:00,38.46,38.52,38.42,38.5,131678.0,37.2839,37.3421,37.2452,37.3227,131678.0
2022-08-23 14:00:00,38.51,38.54,38.47,38.52,126251.0,37.3324,37.3615,37.2936,37.3421,126251.0
2022-08-23 14:10:00,38.52,38.57,38.49,38.55,119767.0,37.3421,37.3906,37.313,37.3712,119767.0
2022-08-23 14:20:00,38.56,38.62,38.56,38.62,125702.0,37.3809,37.439,37.3809,37.439,125702.0
2022-08-23 14:30:00,38.62,38.62,38.54,38.58,127985.0,37.439,37.439,37.3615,37.4003,127985.0
2022-08-23 14:40:00,38.58,38.64,38.54,38.59,138210.0,37.4003,37.4584,37.3615,37.41,138210.0
2022-08-23 14:50:00,38.59,38.59,38.53,38.57,171595.0,37.41,37.41,37.3518,37.3906,171595.0
2022-08-23 15:00:00,38.56,38.62,38.55,38.57,165193.0,37.3809,37.439,37.3712,37.3906,165193.0
2022-08-23 15:10:00,38.56,38.66,38.56,38.65,254045.0,37.3809,37.4778,37.3809,37.4681,254045.0
2022-08-23 15:20:00,38.65,38.65,38.57,38.6,139511.0,37.4681,37.4681,37.3906,37.4196,139511.0
2022-08-23 15:30:00,38.61,38.61,38.46,38.47,218651.0,37.4293,37.4293,37.2839,37.2936,218651.0
2022-08-23 15:40:00,38.47,38.57,38.46,38.55,361494.0,37.2936,37.3906,37.2839,37.3712,361494.0
2022-08-23 15:50:00,38.55,38.61,38.51,38.55,923611.0,37.3712,37.4293,37.3324,37.3712,923611.0
2022-08-24 09:30:00,38.61,38.9,38.32,38.9,531947.0,37.4293,37.7105,37.1482,37.7105,531947.0
2022-08-24 09:40:00,38.91,39.18,38.89,39.13,390883.0,37.7202,37.9819,37.7008,37.9334,390883.0
2022-08-24 09:50:00,39.12,39.14,38.86,38.91,295378.0,37.9237,37.9431,37.6717,37.7202,295378.0
2022-08-24 10:00:00,38.91,39.13,38.9,39.08,253585.0,37.7202,37.9334,37.7105,37.885,253585.0
2022-08-24 10:10:00,39.09,39.24,39.04,39.23,316362.0,37.8947,38.0401,37.8462,38.0304,316362.0
2022-08-24 10:20:00,39.24,39.34,39.21,39.24,317154.0,38.0401,38.137,38.011,38.0401,317154.0
2022-08-24 10:30:00,39.24,39.3,39.13,39.2,233195.0,38.0401,38.0982,37.9334,38.0013,233195.0
2022-08-24 10:40:00,39.2,39.29,39.07,39.27,191839.0,38.0013,38.0885,37.8753,38.0692,191839.0
2022-08-24 10:50:00,39.28,39.34,39.2,39.26,184817.0,38.0789,38.137,38.0013,38.0595,184817.0
2022-08-24 11:00:00,39.26,39.33,39.21,39.3,179196.0,38.0595,38.1273,38.011,38.0982,179196.0
2022-08-24 11:10:00,39.3,39.54,39.3,39.5,319296.0,38.0982,38.3309,38.0982,38.2921,319296.0
2022-08-24 11:20:00,39.5,39.56,39.41,39.42,296259.0,38.2921,38.3503,38.2049,38.2146,296259.0
2022-08-24 11:30:00,39.43,39.56,39.41,39.55,287112.0,38.2243,38.3503,38.2049,38.3406,287112.0
2022-08-24 11:40:00,39.56,39.68,39.54,39.62,289267.0,38.3503,38.4666,38.3309,38.4085,289267.0
2022-08-24 11:50:00,39.62,39.7,39.61,39.64,289917.0,38.4085,38.486,38.3988,38.4278,289917.0
2022-08-24 12:00:00,39.64,39.73,39.62,39.66,252747.0,38.4278,38.5151,38.4085,38.4472,252747.0
2022-08-24 12:10:00,39.66,39.71,39.56,39.58,166462.0,38.4472,38.4957,38.3503,38.3697,166462.0
2022-08-24 12:20:00,39.58,39.58,39.49,39.51,155898.0,38.3697,38.3697,38.2824,38.3018,155898.0
2022-08-24 12:30:00,39.5,39.52,39.36,39.38,260391.0,38.2921,38.3115,38.1564,38.1758,260391.0
2022-08-24 12:40:00,39.37,39.38,39.21,39.23,261568.0,38.1661,38.1758,38.011,38.0304,261568.0
2022-08-24 12:50:00,39.22,39.36,39.18,39.34,344208.0,38.0207,38.1564,37.9819,38.137,344208.0
2022-08-24 13:00:00,39.35,39.46,39.35,39.42,177667.0,38.1467,38.2534,38.1467,38.2146,177667.0
2022-08-24 13:10:00,39.43,39.46,39.35,39.36,147141.0,38.2243,38.2534,38.1467,38.1564,147141.0
2022-08-24 13:20:00,39.35,39.37,39.28,39.3,138908.0,38.1467,38.1661,38.0789,38.0982,138908.0
2022-08-24 13:30:00,39.29,39.3,39.23,39.27,196215.0,38.0885,38.0982,38.0304,38.0692,196215.0
2022-08-24 13:40:00,39.27,39.28,39.23,39.25,77717.0,38.0692,38.0789,38.0304,38.0498,77717.0
2022-08-24 13:50:00,39.24,39.26,39.19,39.22,106568.0,38.0401,38.0595,37.9916,38.0207,106568.0
2022-08-24 14:00:00,39.21,39.26,39.17,39.26,136005.0,38.011,38.0595,37.9722,38.0595,136005.0
2022-08-24 14:10:00,39.26,39.26,39.19,39.22,113081.0,38.0595,38.0595,37.9916,38.0207,113081.0
2022-08-24 14:20:00,39.22,39.22,39.17,39.18,116023.0,38.0207,38.0207,37.9722,37.9819,116023.0
2022-08-24 14:30:00,39.18,39.18,39.1,39.14,117276.0,37.9819,37.9819,37.9044,37.9431,117276.0
2022-08-24 14:40:00,39.14,39.18,39.12,39.16,97550.0,37.9431,37.9819,37.9237,37.9625,97550.0
2022-08-24 14:50:00,39.15,39.18,39.14,39.15,122035.0,37.9528,37.9819,37.9431,37.9528,122035.0
2022-08-24 15:00:00,39.15,39.19,39.09,39.18,187209.0,37.9528,37.9916,37.8947,37.9819,187209.0
2022-08-24 15:10:00,39.19,39.21,39.17,39.2,160828.0,37.9916,38.011,37.9722,38.0013,160828.0
2022-08-24 15:20:00,39.19,39.2,39.15,39.2,184094.0,37.9916,38.0013,37.9528,38.0013,184094.0
2022-08-24 15:30:00,39.2,39.37,39.19,39.36,269383.0,38.0013,38.1661,37.9916,38.1564,269383.0
2022-08-24 15:40:00,39.36,39.43,39.33,39.43,405533.0,38.1564,38.2243,38.1273,38.2243,405533.0
2022-08-24 15:50:00,39.42,39.45,39.23,39.26,944736.0,38.2146,38.2437,38.0304,38.0595,944736.0
2022-08-25 09:30:00,39.36,39.67,39.34,39.66,345339.0,38.1564,38.4569,38.137,38.4472,345339.0
2022-08-25 09:40:00,39.67,39.88,39.62,39.83,287325.0,38.4569,38.6605,38.4085,38.612,287325.0
2022-08-25 09:50:00,39.82,40.36,39.81,40.35,535754.0,38.6023,39.1258,38.5926,39.1161,535754.0
2022-08-25 10:00:00,40.36,40.58,40.35,40.48,451398.0,39.1258,39.3391,39.1161,39.2422,451398.0
2022-08-25 10:10:00,40.48,40.58,40.35,40.53,458192.0,39.2422,39.3391,39.1161,39.2906,458192.0
2022-08-25 10:20:00,40.52,40.72,40.5,40.7,446656.0,39.2809,39.4748,39.2615,39.4554,446656.0
2022-08-25 10:30:00,40.71,40.78,40.5,40.58,456629.0,39.4651,39.533,39.2615,39.3391,456629.0
2022-08-25 10:40:00,40.57,40.65,40.42,40.44,249521.0,39.3294,39.407,39.184,39.2034,249521.0
2022-08-25 10:50:00,40.45,40.47,40.37,40.44,264765.0,39.2131,39.2325,39.1355,39.2034,264765.0
2022-08-25 11:00:00,40.44,40.44,40.28,40.33,210232.0,39.2034,39.2034,39.0483,39.0967,210232.0
2022-08-25 11:10:00,40.34,40.36,40.22,40.33,257033.0,39.1064,39.1258,38.9901,39.0967,257033.0
2022-08-25 11:20:00,40.32,40.38,40.25,40.32,259137.0,39.0871,39.1452,39.0192,39.0871,259137.0
2022-08-25 11:30:00,40.32,40.35,40.14,40.21,188616.0,39.0871,39.1161,38.9126,38.9804,188616.0
2022-08-25 11:40:00,40.22,40.29,40.17,40.18,113541.0,38.9901,39.058,38.9416,38.9513,113541.0
2022-08-25 11:50:00,40.18,40.21,40.09,40.16,173990.0,38.9513,38.9804,38.8641,38.9319,173990.0
2022-08-25 12:00:00,40.15,40.16,40.06,40.08,127198.0,38.9223,38.9319,38.835,38.8544,127198.0
2022-08-25 12:10:00,40.08,40.09,39.96,39.98,148269.0,38.8544,38.8641,38.7381,38.7574,148269.0
2022-08-25 12:20:00,39.98,40.17,39.95,40.15,168586.0,38.7574,38.9416,38.7284,38.9223,168586.0
2022-08-25 12:30:00,40.15,40.17,40.1,40.13,88137.0,38.9223,38.9416,38.8738,38.9029,88137.0
2022-08-25 12:40:00,40.13,40.13,39.97,40.01,106443.0,38.9029,38.9029,38.7478,38.7865,106443.0
2022-08-25 12:50:00,40.01,40.09,40.01,40.08,104570.0,38.7865,38.8641,38.7865,38.8544,104570.0
2022-08-25 13:00:00,40.08,40.15,40.04,40.05,177938.0,38.8544,38.9223,38.8156,38.8253,177938.0
2022-08-25 13:10:00,40.05,40.13,40.01,40.11,79689.0,38.8253,38.9029,38.7865,38.8835,79689.0
2022-08-25 13:20:00,40.11,40.12,40.06,40.11,68635.0,38.8835,38.8932,38.835,38.8835,68635.0
2022-08-25 13:30:00,40.11,40.18,40.1,40.16,110067.0,38.8835,38.9513,38.8738,38.9319,110067.0
2022-08-25 13:40:00,40.16,40.18,40.13,40.14,132478.0,38.9319,38.9513,38.9029,38.9126,132478.0
2022-08-25 13:50:00,40.13,40.13,40.05,40.09,115510.0,38.9029,38.9029,38.8253,38.8641,115510.0
2022-08-25 14:00:00,40.09,40.15,40.05,40.12,124099.0,38.8641,38.9223,38.8253,38.8932,124099.0
2022-08-25 14:10:00,40.12,40.24,40.08,40.22,115926.0,38.8932,39.0095,38.8544,38.9901,115926.0
2022-08-25 14:20:00,40.22,40.24,40.17,40.21,103777.0,38.9901,39.0095,38.9416,38.9804,103777.0
2022-08-25 14:30:00,40.21,40.23,40.13,40.19,184172.0,38.9804,38.9998,38.9029,38.961,184172.0
2022-08-25 14:40:00,40.19,40.19,40.05,40.09,150404.0,38.961,38.961,38.8253,38.8641,150404.0
2022-08-25 14:50:00,40.09,40.14,40.03,40.14,265450.0,38.8641,38.9126,38.8059,38.9126,265450.0
2022-08-25 15:00:00,40.14,40.18,40.1,40.13,306875.0,38.9126,38.9513,38.8738,38.9029,306875.0
2022-08-25 15:10:00,40.12,40.19,40.11,40.16,175311.0,38.8932,38.961,38.8835,38.9319,175311.0
2022-08-25 15:20:00,40.17,40.2,40.14,40.15,319521.0,38.9416,38.9707,38.9126,38.9223,319521.0
2022-08-25 15:30:00,40.15,40.24,40.11,40.19,425157.0,38.9223,39.0095,38.8835,38.961,425157.0
2022-08-25 15:40:00,40.19,40.3,40.18,40.29,619130.0,38.961,39.0677,38.9513,39.058,619130.0
2022-08-25 15:50:00,40.29,40.44,40.24,40.43,1131899.0,39.058,39.2034,39.0095,39.1937,1131899.0
2022-08-26 09:30:00,40.75,41.09,40.59,40.74,665405.0,39.5039,39.8335,39.3488,39.4942,665405.0
2022-08-26 09:40:00,40.74,40.82,40.59,40.71,446458.0,39.4942,39.5718,39.3488,39.4651,446458.0
2022-08-26 09:50:00,40.71,40.87,40.66,40.8,225520.0,39.4651,39.6202,39.4167,39.5524,225520.0
2022-08-26 10:00:00,40.8,40.93,40.43,40.91,780889.0,39.5524,39.6784,39.1937,39.659,780889.0
2022-08-26 10:10:00,40.91,40.96,40.77,40.8,503581.0,39.659,39.7075,39.5233,39.5524,503581.0
2022-08-26 10:20:00,40.8,40.8,40.14,40.15,399260.0,39.5524,39.5524,38.9126,38.9223,399260.0
2022-08-26 10:30:00,40.14,40.15,39.95,39.99,433068.0,38.9126,38.9223,38.7284,38.7671,433068.0
2022-08-26 10:40:00,39.98,40.12,39.98,40.09,330288.0,38.7574,38.8932,38.7574,38.8641,330288.0
2022-08-26 10:50:00,40.08,40.09,39.86,39.89,301533.0,38.8544,38.8641,38.6411,38.6702,301533.0
2022-08-26 11:00:00,39.88,39.89,39.72,39.78,351887.0,38.6605,38.6702,38.5054,38.5636,351887.0
2022-08-26 11:10:00,39.79,39.82,39.52,39.53,299463.0,38.5733,38.6023,38.3115,38.3212,299463.0
2022-08-26 11:20:00,39.52,39.69,39.48,39.58,355933.0,38.3115,38.4763,38.2727,38.3697,355933.0
2022-08-26 11:30:00,39.58,39.68,39.55,39.6,269097.0,38.3697,38.4666,38.3406,38.3891,269097.0
2022-08-26 11:40:00,39.6,39.76,39.59,39.75,187964.0,38.3891,38.5442,38.3794,38.5345,187964.0
2022-08-26 11:50:00,39.75,39.84,39.71,39.76,280179.0,38.5345,38.6217,38.4957,38.5442,280179.0
2022-08-26 12:00:00,39.77,39.8,39.67,39.77,204810.0,38.5539,38.583,38.4569,38.5539,204810.0
2022-08-26 12:10:00,39.78,39.88,39.74,39.75,210391.0,38.5636,38.6605,38.5248,38.5345,210391.0
2022-08-26 12:20:00,39.75,39.8,39.67,39.76,266424.0,38.5345,38.583,38.4569,38.5442,266424.0
2022-08-26 12:30:00,39.75,39.76,39.66,39.68,244412.0,38.5345,38.5442,38.4472,38.4666,244412.0
2022-08-26 12:40:00,39.68,39.88,39.66,39.88,168031.0,38.4666,38.6605,38.4472,38.6605,168031.0
2022-08-26 12:50:00,39.87,39.88,39.7,39.73,173255.0,38.6508,38.6605,38.486,38.5151,173255.0
2022-08-26 13:00:00,39.73,39.91,39.69,39.9,250411.0,38.5151,38.6896,38.4763,38.6799,250411.0
2022-08-26 13:10:00,39.9,39.97,39.81,39.84,344836.0,38.6799,38.7478,38.5926,38.6217,344836.0
2022-08-26 13:20:00,39.84,39.91,39.84,39.84,178842.0,38.6217,38.6896,38.6217,38.6217,178842.0
2022-08-26 13:30:00,39.84,39.85,39.71,39.71,186859.0,38.6217,38.6314,38.4957,38.4957,186859.0
2022-08-26 13:40:00,39.72,39.77,39.69,39.73,165788.0,38.5054,38.5539,38.4763,38.5151,165788.0
2022-08-26 13:50:00,39.73,39.76,39.7,39.71,166662.0,38.5151,38.5442,38.486,38.4957,166662.0
2022-08-26 14:00:00,39.71,39.79,39.71,39.76,189075.0,38.4957,38.5733,38.4957,38.5442,189075.0
2022-08-26 14:10:00,39.76,39.76,39.66,39.67,183160.0,38.5442,38.5442,38.4472,38.4569,183160.0
2022-08-26 14:20:00,39.67,39.78,39.67,39.73,137234.0,38.4569,38.5636,38.4569,38.5151,137234.0
2022-08-26 14:30:00,39.73,39.78,39.7,39.73,151801.0,38.5151,38.5636,38.486,38.5151,151801.0
2022-08-26 14:40:00,39.73,39.76,39.66,39.67,250279.0,38.5151,38.5442,38.4472,38.4569,250279.0
2022-08-26 14:50:00,39.66,39.67,39.56,39.58,189870.0,38.4472,38.4569,38.3503,38.3697,189870.0
2022-08-26 15:00:00,39.58,39.66,39.56,39.57,242282.0,38.3697,38.4472,38.3503,38.36,242282.0
2022-08-26 15:10:00,39.57,39.66,39.54,39.66,192263.0,38.36,38.4472,38.3309,38.4472,192263.0
2022-08-26 15:20:00,39.66,39.69,39.6,39.66,300737.0,38.4472,38.4763,38.3891,38.4472,300737.0
2022-08-26 15:30:00,39.66,39.67,39.57,39.59,550804.0,38.4472,38.4569,38.36,38.3794,550804.0
2022-08-26 15:40:00,39.59,39.59,39.36,39.37,535631.0,38.3794,38.3794,38.1564,38.1661,535631.0
2022-08-26 15:50:00,39.38,39.41,39.22,39.24,1267591.0,38.1758,38.2049,38.0207,38.0401,1267591.0
2022-08-29 09:30:00,38.77,39.37,38.7,39.3,507944.0,37.5845,38.1661,37.5166,38.0982,507944.0
2022-08-29 09:40:00,39.3,39.38,39.16,39.21,381545.0,38.0982,38.1758,37.9625,38.011,381545.0
2022-08-29 09:50:00,39.22,39.39,39.22,39.3,276514.0,38.0207,38.1855,38.0207,38.0982,276514.0
2022-08-29 10:00:00,39.3,39.35,39.2,39.29,291925.0,38.0982,38.1467,38.0013,38.0885,291925.0
2022-08-29 10:10:00,39.29,39.45,39.27,39.36,261119.0,38.0885,38.2437,38.0692,38.1564,261119.0
2022-08-29 10:20:00,39.35,39.41,39.24,39.24,286889.0,38.1467,38.2049,38.0401,38.0401,286889.0
2022-08-29 10:30:00,39.25,39.3,39.1,39.13,244580.0,38.0498,38.0982,37.9044,37.9334,244580.0
2022-08-29 10:40:00,39.14,39.25,39.1,39.2,207725.0,37.9431,38.0498,37.9044,38.0013,207725.0
2022-08-29 10:50:00,39.2,39.24,39.06,39.12,215254.0,38.0013,38.0401,37.8656,37.9237,215254.0
2022-08-29 11:00:00,39.12,39.25,39.11,39.19,181875.0,37.9237,38.0498,37.9141,37.9916,181875.0
2022-08-29 11:10:00,39.2,39.28,39.13,39.26,205202.0,38.0013,38.0789,37.9334,38.0595,205202.0
2022-08-29 11:20:00,39.26,39.36,39.23,39.3,267169.0,38.0595,38.1564,38.0304,38.0982,267169.0
2022-08-29 11:30:00,39.3,39.5,39.25,39.48,378328.0,38.0982,38.2921,38.0498,38.2727,378328.0
2022-08-29 11:40:00,39.48,39.52,39.36,39.5,226475.0,38.2727,38.3115,38.1564,38.2921,226475.0
2022-08-29 11:50:00,39.49,39.61,39.46,39.59,178097.0,38.2824,38.3988,38.2534,38.3794,178097.0
2022-08-29 12:00:00,39.6,39.7,39.56,39.56,315709.0,38.3891,38.486,38.3503,38.3503,315709.0
2022-08-29 12:10:00,39.55,39.73,39.54,39.72,221314.0,38.3406,38.5151,38.3309,38.5054,221314.0
2022-08-29 12:20:00,39.72,39.74,39.67,39.73,155473.0,38.5054,38.5248,38.4569,38.5151,155473.0
2022-08-29 12:30:00,39.72,39.73,39.63,39.73,153170.0,38.5054,38.5151,38.4182,38.5151,153170.0
2022-08-29 12:40:00,39.73,39.82,39.68,39.8,224242.0,38.5151,38.6023,38.4666,38.583,224242.0
2022-08-29 12:50:00,39.8,39.9,39.78,39.85,172289.0,38.583,38.6799,38.5636,38.6314,172289.0
2022-08-29 13:00:00,39.86,39.95,39.84,39.9,176655.0,38.6411,38.7284,38.6217,38.6799,176655.0
2022-08-29 13:10:00,39.9,39.92,39.78,39.78,218258.0,38.6799,38.6993,38.5636,38.5636,218258.0
2022-08-29 13:20:00,39.79,39.89,39.78,39.88,116825.0,38.5733,38.6702,38.5636,38.6605,116825.0
2022-08-29 13:30:00,39.88,39.91,39.85,39.87,142455.0,38.6605,38.6896,38.6314,38.6508,142455.0
2022-08-29 13:40:00,39.87,39.94,39.85,39.86,183444.0,38.6508,38.7187,38.6314,38.6411,183444.0
2022-08-29 13:50:00,39.87,39.94,39.85,39.94,130435.0,38.6508,38.7187,38.6314,38.7187,130435.0
2022-08-29 14:00:00,39.93,39.98,39.91,39.94,164786.0,38.709,38.7574,38.6896,38.7187,164786.0
2022-08-29 14:10:00,39.93,39.95,39.83,39.88,167389.0,38.709,38.7284,38.612,38.6605,167389.0
2022-08-29 14:20:00,39.87,39.88,39.82,39.84,151171.0,38.6508,38.6605,38.6023,38.6217,151171.0
2022-08-29 14:30:00,39.84,39.92,39.82,39.88,190432.0,38.6217,38.6993,38.6023,38.6605,190432.0
2022-08-29 14:40:00,39.88,39.91,39.84,39.84,148665.0,38.6605,38.6896,38.6217,38.6217,148665.0
2022-08-29 14:50:00,39.84,39.85,39.7,39.81,244897.0,38.6217,38.6314,38.486,38.5926,244897.0
2022-08-29 15:00:00,39.8,39.87,39.77,39.84,200263.0,38.583,38.6508,38.5539,38.6217,200263.0
2022-08-29 15:10:00,39.84,39.88,39.79,39.86,252479.0,38.6217,38.6605,38.5733,38.6411,252479.0
2022-08-29 15:20:00,39.86,39.86,39.72,39.76,391553.0,38.6411,38.6411,38.5054,38.5442,391553.0
2022-08-29 15:30:00,39.77,39.83,39.72,39.83,353331.0,38.5539,38.612,38.5054,38.612,353331.0
2022-08-29 15:40:00,39.83,39.83,39.64,39.66,391316.0,38.612,38.612,38.4278,38.4472,391316.0
2022-08-29 15:50:00,39.66,39.69,39.5,39.51,742763.0,38.4472,38.4763,38.2921,38.3018,742763.0
2022-08-30 09:30:00,39.76,39.88,39.67,39.73,446124.0,38.6328,38.7494,38.5454,38.6037,446124.0
2022-08-30 09:40:00,39.73,39.79,39.38,39.41,443878.0,38.6037,38.662,38.2636,38.2928,443878.0
2022-08-30 09:50:00,39.42,39.53,39.35,39.45,312185.0,38.3025,38.4094,38.2345,38.3316,312185.0
2022-08-30 10:00:00,39.45,39.48,39.17,39.2,376523.0,38.3316,38.3608,38.0596,38.0887,376523.0
2022-08-30 10:10:00,39.2,39.21,39.0,39.14,215078.0,38.0887,38.0984,37.8944,38.0304,215078.0
2022-08-30 10:20:00,39.14,39.2,39.03,39.1,241662.0,38.0304,38.0887,37.9235,37.9915,241662.0
2022-08-30 10:30:00,39.09,39.1,38.82,38.89,274588.0,37.9818,37.9915,37.7195,37.7875,274588.0
2022-08-30 10:40:00,38.89,38.89,38.58,38.59,397907.0,37.7875,37.7875,37.4863,37.496,397907.0
2022-08-30 10:50:00,38.61,38.9,38.57,38.9,399086.0,37.5154,37.7972,37.4766,37.7972,399086.0
2022-08-30 11:00:00,38.9,38.94,38.81,38.86,303580.0,37.7972,37.8361,37.7098,37.7583,303580.0
2022-08-30 11:10:00,38.86,38.93,38.79,38.9,298009.0,37.7583,37.8264,37.6903,37.7972,298009.0
2022-08-30 11:20:00,38.9,39.02,38.8,38.96,250897.0,37.7972,37.9138,37.7,37.8555,250897.0
2022-08-30 11:30:00,38.96,39.15,38.92,39.02,233859.0,37.8555,38.0401,37.8166,37.9138,233859.0
2022-08-30 11:40:00,39.01,39.07,38.93,38.98,201068.0,37.9041,37.9624,37.8264,37.8749,201068.0
2022-08-30 11:50:00,38.98,39.16,38.97,39.12,165255.0,37.8749,38.0498,37.8652,38.011,165255.0
2022-08-30 12:00:00,39.11,39.18,39.08,39.15,202778.0,38.0013,38.0693,37.9721,38.0401,202778.0
2022-08-30 12:10:00,39.14,39.23,39.09,39.16,149905.0,38.0304,38.1179,37.9818,38.0498,149905.0
2022-08-30 12:20:00,39.15,39.16,39.02,39.05,199687.0,38.0401,38.0498,37.9138,37.943,199687.0
2022-08-30 12:30:00,39.05,39.06,38.89,38.94,139069.0,37.943,37.9527,37.7875,37.8361,139069.0
2022-08-30 12:40:00,38.94,38.94,38.78,38.8,149626.0,37.8361,37.8361,37.6806,37.7,149626.0
2022-08-30 12:50:00,38.79,38.83,38.73,38.76,369119.0,37.6903,37.7292,37.632,37.6612,369119.0
2022-08-30 13:00:00,38.75,38.83,38.74,38.76,219383.0,37.6515,37.7292,37.6417,37.6612,219383.0
2022-08-30 13:10:00,38.76,38.8,38.67,38.68,178083.0,37.6612,37.7,37.5737,37.5834,178083.0
2022-08-30 13:20:00,38.68,38.73,38.64,38.72,182933.0,37.5834,37.632,37.5446,37.6223,182933.0
2022-08-30 13:30:00,38.72,38.78,38.68,38.72,129072.0,37.6223,37.6806,37.5834,37.6223,129072.0
2022-08-30 13:40:00,38.72,38.73,38.57,38.73,282150.0,37.6223,37.632,37.4766,37.632,282150.0
2022-08-30 13:50:00,38.72,38.81,38.65,38.65,205060.0,37.6223,37.7098,37.5543,37.5543,205060.0
2022-08-30 14:00:00,38.64,38.79,38.64,38.78,156847.0,37.5446,37.6903,37.5446,37.6806,156847.0
2022-08-30 14:10:00,38.79,38.87,38.77,38.85,120242.0,37.6903,37.7681,37.6709,37.7486,120242.0
2022-08-30 14:20:00,38.85,38.88,38.77,38.77,216610.0,37.7486,37.7778,37.6709,37.6709,216610.0
2022-08-30 14:30:00,38.77,38.92,38.77,38.92,103778.0,37.6709,37.8166,37.6709,37.8166,103778.0
2022-08-30 14:40:00,38.93,38.95,38.85,38.91,151699.0,37.8264,37.8458,37.7486,37.8069,151699.0
2022-08-30 14:50:00,38.91,38.99,38.88,38.96,149187.0,37.8069,37.8847,37.7778,37.8555,149187.0
2022-08-30 15:00:00,38.97,39.12,38.96,39.1,214608.0,37.8652,38.011,37.8555,37.9915,214608.0
2022-08-30 15:10:00,39.09,39.22,39.09,39.16,361588.0,37.9818,38.1081,37.9818,38.0498,361588.0
2022-08-30 15:20:00,39.16,39.18,39.1,39.11,257681.0,38.0498,38.0693,37.9915,38.0013,257681.0
2022-08-30 15:30:00,39.11,39.14,38.98,39.11,321960.0,38.0013,38.0304,37.8749,38.0013,321960.0
2022-08-30 15:40:00,39.12,39.17,38.91,38.94,395313.0,38.011,38.0596,37.8069,37.8361,395313.0
2022-08-30 15:50:00,38.94,39.16,38.93,39.15,1065447.0,37.8361,38.0498,37.8264,38.0401,1065447.0
2022-08-31 09:30:00,39.2,39.23,38.63,38.78,464130.0,38.0887,38.1179,37.5349,37.6806,464130.0
2022-08-31 09:40:00,38.77,39.14,38.77,39.11,250625.0,37.6709,38.0304,37.6709,38.0013,250625.0
2022-08-31 09:50:00,39.11,39.16,38.98,39.01,413305.0,38.0013,38.0498,37.8749,37.9041,413305.0
2022-08-31 10:00:00,39.0,39.04,38.83,38.9,264635.0,37.8944,37.9332,37.7292,37.7972,264635.0
2022-08-31 10:10:00,38.91,39.1,38.9,39.08,294272.0,37.8069,37.9915,37.7972,37.9721,294272.0
2022-08-31 10:20:00,39.08,39.13,38.97,39.02,231896.0,37.9721,38.0207,37.8652,37.9138,231896.0
2022-08-31 10:30:00,39.05,39.12,38.97,39.01,219317.0,37.943,38.011,37.8652,37.9041,219317.0
2022-08-31 10:40:00,39.01,39.21,38.98,39.18,241528.0,37.9041,38.0984,37.8749,38.0693,241528.0
2022-08-31 10:50:00,39.17,39.22,39.01,39.03,262769.0,38.0596,38.1081,37.9041,37.9235,262769.0
2022-08-31 11:00:00,39.04,39.04,38.73,38.8,286996.0,37.9332,37.9332,37.632,37.7,286996.0
2022-08-31 11:10:00,38.8,38.84,38.71,38.83,150647.0,37.7,37.7389,37.6126,37.7292,150647.0
2022-08-31 11:20:00,38.82,38.9,38.73,38.73,185579.0,37.7195,37.7972,37.632,37.632,185579.0
2022-08-31 11:30:00,38.72,38.87,38.64,38.82,201165.0,37.6223,37.7681,37.5446,37.7195,201165.0
2022-08-31 11:40:00,38.81,38.93,38.8,38.9,130627.0,37.7098,37.8264,37.7,37.7972,130627.0
2022-08-31 11:50:00,38.89,38.99,38.86,38.96,105887.0,37.7875,37.8847,37.7583,37.8555,105887.0
2022-08-31 12:00:00,38.96,38.98,38.89,38.9,101957.0,37.8555,37.8749,37.7875,37.7972,101957.0
2022-08-31 12:10:00,38.91,38.91,38.76,38.82,159612.0,37.8069,37.8069,37.6612,37.7195,159612.0
2022-08-31 12:20:00,38.81,38.81,38.67,38.69,116443.0,37.7098,37.7098,37.5737,37.5932,116443.0
2022-08-31 12:30:00,38.69,38.79,38.68,38.75,114586.0,37.5932,37.6903,37.5834,37.6515,114586.0
2022-08-31 12:40:00,38.73,38.78,38.67,38.77,95805.0,37.632,37.6806,37.5737,37.6709,95805.0
2022-08-31 12:50:00,38.77,38.8,38.73,38.8,89743.0,37.6709,37.7,37.632,37.7,89743.0
2022-08-31 13:00:00,38.8,38.88,38.77,38.87,83313.0,37.7,37.7778,37.6709,37.7681,83313.0
2022-08-31 13:10:00,38.87,38.92,38.77,38.78,135028.0,37.7681,37.8166,37.6709,37.6806,135028.0
2022-08-31 13:20:00,38.78,38.79,38.69,38.76,102969.0,37.6806,37.6903,37.5932,37.6612,102969.0
2022-08-31 13:30:00,38.75,38.77,38.68,38.68,97257.0,37.6515,37.6709,37.5834,37.5834,97257.0
2022-08-31 13:40:00,38.69,38.74,38.64,38.67,122727.0,37.5932,37.6417,37.5446,37.5737,122727.0
2022-08-31 13:50:00,38.66,38.77,38.66,38.73,102899.0,37.564,37.6709,37.564,37.632,102899.0
2022-08-31 14:00:00,38.73,38.8,38.67,38.8,128001.0,37.632,37.7,37.5737,37.7,128001.0
2022-08-31 14:10:00,38.8,38.81,38.7,38.71,128634.0,37.7,37.7098,37.6029,37.6126,128634.0
2022-08-31 14:20:00,38.71,38.74,38.67,38.7,180305.0,37.6126,37.6417,37.5737,37.6029,180305.0
2022-08-31 14:30:00,38.7,38.71,38.5,38.51,293412.0,37.6029,37.6126,37.4086,37.4183,293412.0
2022-08-31 14:40:00,38.51,38.52,38.42,38.47,169325.0,37.4183,37.428,37.3308,37.3794,169325.0
2022-08-31 14:50:00,38.47,38.47,38.36,38.42,198066.0,37.3794,37.3794,37.2725,37.3308,198066.0
2022-08-31 15:00:00,38.42,38.57,38.4,38.54,219752.0,37.3308,37.4766,37.3114,37.4474,219752.0
2022-08-31 15:10:00,38.53,38.7,38.52,38.63,233397.0,37.4377,37.6029,37.428,37.5349,233397.0
2022-08-31 15:20:00,38.63,38.64,38.54,38.59,212981.0,37.5349,37.5446,37.4474,37.496,212981.0
2022-08-31 15:30:00,38.58,38.6,38.49,38.57,435816.0,37.4863,37.5057,37.3988,37.4766,435816.0
2022-08-31 15:40:00,38.57,38.66,38.54,38.58,535357.0,37.4766,37.564,37.4474,37.4863,535357.0
2022-08-31 15:50:00,38.59,38.59,38.12,38.2,1674036.0,37.496,37.496,37.0393,37.1171,1674036.0
2022-09-01 09:30:00,37.81,37.81,37.51,37.55,597874.0,36.7381,36.7381,36.4466,36.4855,597874.0
2022-09-01 09:40:00,37.56,37.85,37.55,37.73,395538.0,36.4952,36.777,36.4855,36.6604,395538.0
2022-09-01 09:50:00,37.71,37.82,37.64,37.81,212227.0,36.6409,36.7478,36.5729,36.7381,212227.0
2022-09-01 10:00:00,37.81,37.84,37.52,37.58,454513.0,36.7381,36.7673,36.4563,36.5146,454513.0
2022-09-01 10:10:00,37.57,37.72,37.54,37.67,337316.0,36.5049,36.6507,36.4758,36.6021,337316.0
2022-09-01 10:20:00,37.67,37.97,37.64,37.92,294807.0,36.6021,36.8936,36.5729,36.845,294807.0
2022-09-01 10:30:00,37.91,37.93,37.74,37.8,392366.0,36.8353,36.8547,36.6701,36.7284,392366.0
2022-09-01 10:40:00,37.8,37.89,37.77,37.81,211394.0,36.7284,36.8158,36.6992,36.7381,211394.0
2022-09-01 10:50:00,37.82,37.9,37.78,37.8,238525.0,36.7478,36.8256,36.709,36.7284,238525.0
2022-09-01 11:00:00,37.79,37.84,37.6,37.83,266535.0,36.7187,36.7673,36.5341,36.7575,266535.0
2022-09-01 11:10:00,37.83,37.87,37.78,37.8,267975.0,36.7575,36.7964,36.709,36.7284,267975.0
2022-09-01 11:20:00,37.79,37.81,37.7,37.77,231482.0,36.7187,36.7381,36.6312,36.6992,231482.0
2022-09-01 11:30:00,37.77,37.99,37.74,37.89,239448.0,36.6992,36.913,36.6701,36.8158,239448.0
2022-09-01 11:40:00,37.89,37.95,37.83,37.95,171254.0,36.8158,36.8741,36.7575,36.8741,171254.0
2022-09-01 11:50:00,37.95,37.95,37.83,37.93,207698.0,36.8741,36.8741,36.7575,36.8547,207698.0
2022-09-01 12:00:00,37.93,38.02,37.91,37.99,199287.0,36.8547,36.9422,36.8353,36.913,199287.0
2022-09-01 12:10:00,37.98,38.06,37.95,38.0,164975.0,36.9033,36.981,36.8741,36.9227,164975.0
2022-09-01 12:20:00,38.0,38.04,37.94,38.02,155382.0,36.9227,36.9616,36.8644,36.9422,155382.0
2022-09-01 12:30:00,38.01,38.02,37.89,37.92,180294.0,36.9324,36.9422,36.8158,36.845,180294.0
2022-09-01 12:40:00,37.92,37.96,37.83,37.87,210302.0,36.845,36.8839,36.7575,36.7964,210302.0
2022-09-01 12:50:00,37.88,37.89,37.81,37.84,143293.0,36.8061,36.8158,36.7381,36.7673,143293.0
2022-09-01 13:00:00,37.84,38.04,37.83,38.03,177689.0,36.7673,36.9616,36.7575,36.9519,177689.0
2022-09-01 13:10:00,38.04,38.16,38.01,38.15,179364.0,36.9616,37.0782,36.9324,37.0685,179364.0
2022-09-01 13:20:00,38.14,38.25,38.13,38.24,166115.0,37.0588,37.1656,37.049,37.1559,166115.0
2022-09-01 13:30:00,38.25,38.25,38.06,38.09,187167.0,37.1656,37.1656,36.981,37.0102,187167.0
2022-09-01 13:40:00,38.09,38.09,37.99,38.01,114258.0,37.0102,37.0102,36.913,36.9324,114258.0
2022-09-01 13:50:00,38.01,38.03,37.98,38.02,100883.0,36.9324,36.9519,36.9033,36.9422,100883.0
2022-09-01 14:00:00,38.02,38.08,37.96,38.02,121991.0,36.9422,37.0005,36.8839,36.9422,121991.0
2022-09-01 14:10:00,38.02,38.1,37.98,38.07,92201.0,36.9422,37.0199,36.9033,36.9907,92201.0
2022-09-01 14:20:00,38.08,38.21,38.08,38.21,168296.0,37.0005,37.1268,37.0005,37.1268,168296.0
2022-09-01 14:30:00,38.21,38.31,38.16,38.2,148637.0,37.1268,37.2239,37.0782,37.1171,148637.0
2022-09-01 14:40:00,38.2,38.25,38.14,38.18,145807.0,37.1171,37.1656,37.0588,37.0976,145807.0
2022-09-01 14:50:00,38.18,38.27,38.14,38.23,181531.0,37.0976,37.1851,37.0588,37.1462,181531.0
2022-09-01 15:00:00,38.23,38.42,38.22,38.42,231022.0,37.1462,37.3308,37.1365,37.3308,231022.0
2022-09-01 15:10:00,38.43,38.48,38.36,38.37,166848.0,37.3405,37.3891,37.2725,37.2822,166848.0
2022-09-01 15:20:00,38.37,38.38,38.26,38.26,128644.0,37.2822,37.292,37.1754,37.1754,128644.0
2022-09-01 15:30:00,38.26,38.34,38.23,38.32,200345.0,37.1754,37.2531,37.1462,37.2337,200345.0
2022-09-01 15:40:00,38.31,38.38,38.26,38.3,199243.0,37.2239,37.292,37.1754,37.2142,199243.0
2022-09-01 15:50:00,38.3,38.6,38.29,38.56,493615.0,37.2142,37.5057,37.2045,37.4668,493615.0
2022-09-02 09:30:00,39.32,39.41,38.7,38.73,661698.0,38.2053,38.2928,37.6029,37.632,661698.0
2022-09-02 09:40:00,38.73,38.73,38.43,38.69,422199.0,37.632,37.632,37.3405,37.5932,422199.0
2022-09-02 09:50:00,38.7,38.84,38.52,38.54,300928.0,37.6029,37.7389,37.428,37.4474,300928.0
2022-09-02 10:00:00,38.54,38.75,38.44,38.7,295082.0,37.4474,37.6515,37.3503,37.6029,295082.0
2022-09-02 10:10:00,38.71,39.01,38.68,38.79,219779.0,37.6126,37.9041,37.5834,37.6903,219779.0
2022-09-02 10:20:00,38.8,38.99,38.72,38.97,226517.0,37.7,37.8847,37.6223,37.8652,226517.0
2022-09-02 10:30:00,38.99,39.14,38.97,39.12,161274.0,37.8847,38.0304,37.8652,38.011,161274.0
2022-09-02 10:40:00,39.13,39.26,39.08,39.26,251262.0,38.0207,38.147,37.9721,38.147,251262.0
2022-09-02 10:50:00,39.26,39.29,39.09,39.16,248445.0,38.147,38.1762,37.9818,38.0498,248445.0
2022-09-02 11:00:00,39.16,39.34,39.14,39.25,271704.0,38.0498,38.2247,38.0304,38.1373,271704.0
2022-09-02 11:10:00,39.25,39.38,39.15,39.38,207392.0,38.1373,38.2636,38.0401,38.2636,207392.0
2022-09-02 11:20:00,39.38,39.39,39.29,39.36,218855.0,38.2636,38.2733,38.1762,38.2442,218855.0
2022-09-02 11:30:00,39.36,39.43,39.32,39.43,179200.0,38.2442,38.3122,38.2053,38.3122,179200.0
2022-09-02 11:40:00,39.43,39.45,39.32,39.39,162898.0,38.3122,38.3316,38.2053,38.2733,162898.0
2022-09-02 11:50:00,39.39,39.49,39.39,39.43,119561.0,38.2733,38.3705,38.2733,38.3122,119561.0
2022-09-02 12:00:00,39.45,39.53,39.42,39.44,148341.0,38.3316,38.4094,38.3025,38.3219,148341.0
2022-09-02 12:10:00,39.43,39.45,39.35,39.41,149701.0,38.3122,38.3316,38.2345,38.2928,149701.0
2022-09-02 12:20:00,39.41,39.43,39.23,39.26,173703.0,38.2928,38.3122,38.1179,38.147,173703.0
2022-09-02 12:30:00,39.27,39.29,39.07,39.12,178508.0,38.1567,38.1762,37.9624,38.011,178508.0
2022-09-02 12:40:00,39.12,39.12,38.86,38.9,243937.0,38.011,38.011,37.7583,37.7972,243937.0
2022-09-02 12:50:00,38.89,38.96,38.8,38.92,207904.0,37.7875,37.8555,37.7,37.8166,207904.0
2022-09-02 13:00:00,38.91,38.91,38.67,38.7,177025.0,37.8069,37.8069,37.5737,37.6029,177025.0
2022-09-02 13:10:00,38.69,38.76,38.62,38.73,136542.0,37.5932,37.6612,37.5251,37.632,136542.0
2022-09-02 13:20:00,38.73,38.73,38.45,38.48,194687.0,37.632,37.632,37.36,37.3891,194687.0
2022-09-02 13:30:00,38.48,38.61,38.42,38.5,217030.0,37.3891,37.5154,37.3308,37.4086,217030.0
2022-09-02 13:40:00,38.5,38.58,38.4,38.41,233986.0,37.4086,37.4863,37.3114,37.3211,233986.0
2022-09-02 13:50:00,38.4,38.44,38.33,38.42,151693.0,37.3114,37.3503,37.2434,37.3308,151693.0
2022-09-02 14:00:00,38.42,38.49,38.38,38.48,154399.0,37.3308,37.3988,37.292,37.3891,154399.0
2022-09-02 14:10:00,38.48,38.49,38.39,38.41,115186.0,37.3891,37.3988,37.3017,37.3211,115186.0
2022-09-02 14:20:00,38.42,38.58,38.38,38.56,164422.0,37.3308,37.4863,37.292,37.4668,164422.0
2022-09-02 14:30:00,38.55,38.64,38.5,38.63,125702.0,37.4571,37.5446,37.4086,37.5349,125702.0
2022-09-02 14:40:00,38.63,38.65,38.55,38.57,117432.0,37.5349,37.5543,37.4571,37.4766,117432.0
2022-09-02 14:50:00,38.58,38.6,38.42,38.45,128454.0,37.4863,37.5057,37.3308,37.36,128454.0
2022-09-02 15:00:00,38.45,38.68,38.44,38.61,147401.0,37.36,37.5834,37.3503,37.5154,147401.0
2022-09-02 15:10:00,38.6,38.63,38.55,38.61,188684.0,37.5057,37.5349,37.4571,37.5154,188684.0
2022-09-02 15:20:00,38.6,38.65,38.45,38.55,171428.0,37.5057,37.5543,37.36,37.4571,171428.0
2022-09-02 15:30:00,38.55,38.56,38.36,38.39,257305.0,37.4571,37.4668,37.2725,37.3017,257305.0
2022-09-02 15:40:00,38.4,38.41,38.32,38.39,328525.0,37.3114,37.3211,37.2337,37.3017,328525.0
2022-09-02 15:50:00,38.39,38.52,38.37,38.5,656366.0,37.3017,37.428,37.2822,37.4086,656366.0
2022-09-06 09:30:00,38.81,39.48,38.77,39.05,1446759.0,37.7098,38.3608,37.6709,37.943,1446759.0
2022-09-06 09:40:00,39.08,39.14,38.84,38.99,836621.0,37.9721,38.0304,37.7389,37.8847,836621.0
2022-09-06 09:50:00,38.98,39.0,38.86,38.95,549855.0,37.8749,37.8944,37.7583,37.8458,549855.0
2022-09-06 10:00:00,38.94,38.97,38.63,38.72,686201.0,37.8361,37.8652,37.5349,37.6223,686201.0
2022-09-06 10:10:00,38.73,38.86,38.59,38.8,577309.0,37.632,37.7583,37.496,37.7,577309.0
2022-09-06 10:20:00,38.8,38.86,38.65,38.84,607633.0,37.7,37.7583,37.5543,37.7389,607633.0
2022-09-06 10:30:00,38.86,38.87,38.6,38.73,404257.0,37.7583,37.7681,37.5057,37.632,404257.0
2022-09-06 10:40:00,38.73,38.89,38.6,38.64,570715.0,37.632,37.7875,37.5057,37.5446,570715.0
2022-09-06 10:50:00,38.64,38.76,38.6,38.66,417384.0,37.5446,37.6612,37.5057,37.564,417384.0
2022-09-06 11:00:00,38.66,38.85,38.61,38.79,239227.0,37.564,37.7486,37.5154,37.6903,239227.0
2022-09-06 11:10:00,38.78,38.8,38.62,38.66,216575.0,37.6806,37.7,37.5251,37.564,216575.0
2022-09-06 11:20:00,38.66,38.77,38.61,38.64,215557.0,37.564,37.6709,37.5154,37.5446,215557.0
2022-09-06 11:30:00,38.63,38.81,38.63,38.73,263247.0,37.5349,37.7098,37.5349,37.632,263247.0
2022-09-06 11:40:00,38.73,38.92,38.71,38.84,599220.0,37.632,37.8166,37.6126,37.7389,599220.0
2022-09-06 11:50:00,38.84,38.96,38.81,38.88,405833.0,37.7389,37.8555,37.7098,37.7778,405833.0
2022-09-06 12:00:00,38.88,38.93,38.73,38.76,372650.0,37.7778,37.8264,37.632,37.6612,372650.0
2022-09-06 12:10:00,38.75,38.77,38.66,38.73,194345.0,37.6515,37.6709,37.564,37.632,194345.0
2022-09-06 12:20:00,38.73,38.77,38.64,38.73,176268.0,37.632,37.6709,37.5446,37.632,176268.0
2022-09-06 12:30:00,38.72,38.74,38.68,38.73,228458.0,37.6223,37.6417,37.5834,37.632,228458.0
2022-09-06 12:40:00,38.74,38.96,38.72,38.87,203152.0,37.6417,37.8555,37.6223,37.7681,203152.0
2022-09-06 12:50:00,38.88,38.91,38.8,38.83,328115.0,37.7778,37.8069,37.7,37.7292,328115.0
2022-09-06 13:00:00,38.82,38.84,38.62,38.62,278787.0,37.7195,37.7389,37.5251,37.5251,278787.0
2022-09-06 13:10:00,38.62,38.68,38.5,38.56,382610.0,37.5251,37.5834,37.4086,37.4668,382610.0
2022-09-06 13:20:00,38.59,38.62,38.55,38.57,178070.0,37.496,37.5251,37.4571,37.4766,178070.0
2022-09-06 13:30:00,38.57,38.67,38.55,38.61,145857.0,37.4766,37.5737,37.4571,37.5154,145857.0
2022-09-06 13:40:00,38.6,38.61,38.49,38.55,232186.0,37.5057,37.5154,37.3988,37.4571,232186.0
2022-09-06 13:50:00,38.54,38.58,38.47,38.55,302644.0,37.4474,37.4863,37.3794,37.4571,302644.0
2022-09-06 14:00:00,38.55,38.69,38.52,38.57,295119.0,37.4571,37.5932,37.428,37.4766,295119.0
2022-09-06 14:10:00,38.57,38.71,38.54,38.68,166397.0,37.4766,37.6126,37.4474,37.5834,166397.0
2022-09-06 14:20:00,38.68,38.68,38.49,38.52,294840.0,37.5834,37.5834,37.3988,37.428,294840.0
2022-09-06 14:30:00,38.52,38.55,38.43,38.51,255376.0,37.428,37.4571,37.3405,37.4183,255376.0
2022-09-06 14:40:00,38.5,38.54,38.4,38.53,243228.0,37.4086,37.4474,37.3114,37.4377,243228.0
2022-09-06 14:50:00,38.53,38.56,38.42,38.51,179401.0,37.4377,37.4668,37.3308,37.4183,179401.0
2022-09-06 15:00:00,38.51,38.61,38.46,38.61,200584.0,37.4183,37.5154,37.3697,37.5154,200584.0
2022-09-06 15:10:00,38.61,38.72,38.57,38.66,322587.0,37.5154,37.6223,37.4766,37.564,322587.0
2022-09-06 15:20:00,38.66,38.74,38.57,38.68,476649.0,37.564,37.6417,37.4766,37.5834,476649.0
2022-09-06 15:30:00,38.68,38.68,38.55,38.63,270362.0,37.5834,37.5834,37.4571,37.5349,270362.0
2022-09-06 15:40:00,38.63,38.75,38.62,38.74,829051.0,37.5349,37.6515,37.5251,37.6417,829051.0
2022-09-06 15:50:00,38.73,38.75,38.58,38.73,806537.0,37.632,37.6515,37.4863,37.632,806537.0
2022-09-07 09:30:00,38.52,39.12,38.4,39.12,532425.0,37.428,38.011,37.3114,38.011,532425.0
2022-09-07 09:40:00,39.11,39.3,39.03,39.21,491794.0,38.0013,38.1859,37.9235,38.0984,491794.0
2022-09-07 09:50:00,39.23,39.3,39.06,39.2,291633.0,38.1179,38.1859,37.9527,38.0887,291633.0
2022-09-07 10:00:00,39.2,39.24,39.06,39.13,335531.0,38.0887,38.1276,37.9527,38.0207,335531.0
2022-09-07 10:10:00,39.13,39.25,38.93,39.21,387086.0,38.0207,38.1373,37.8264,38.0984,387086.0
2022-09-07 10:20:00,39.2,39.36,39.12,39.3,435518.0,38.0887,38.2442,38.011,38.1859,435518.0
2022-09-07 10:30:00,39.31,39.45,39.17,39.17,422448.0,38.1956,38.3316,38.0596,38.0596,422448.0
2022-09-07 10:40:00,39.17,39.2,39.03,39.05,395451.0,38.0596,38.0887,37.9235,37.943,395451.0
2022-09-07 10:50:00,39.05,39.19,39.05,39.1,281963.0,37.943,38.079,37.943,37.9915,281963.0
2022-09-07 11:00:00,39.1,39.11,39.02,39.11,223547.0,37.9915,38.0013,37.9138,38.0013,223547.0
2022-09-07 11:10:00,39.11,39.27,39.1,39.21,188418.0,38.0013,38.1567,37.9915,38.0984,188418.0
2022-09-07 11:20:00,39.21,39.28,39.19,39.19,166392.0,38.0984,38.1664,38.079,38.079,166392.0
2022-09-07 11:30:00,39.2,39.24,39.11,39.19,140916.0,38.0887,38.1276,38.0013,38.079,140916.0
2022-09-07 11:40:00,39.19,39.32,39.15,39.32,124549.0,38.079,38.2053,38.0401,38.2053,124549.0
2022-09-07 11:50:00,39.32,39.38,39.29,39.29,113704.0,38.2053,38.2636,38.1762,38.1762,113704.0
2022-09-07 12:00:00,39.3,39.37,39.2,39.3,155916.0,38.1859,38.2539,38.0887,38.1859,155916.0
2022-09-07 12:10:00,39.3,39.31,39.21,39.23,119966.0,38.1859,38.1956,38.0984,38.1179,119966.0
2022-09-07 12:20:00,39.22,39.29,39.14,39.29,175852.0,38.1081,38.1762,38.0304,38.1762,175852.0
2022-09-07 12:30:00,39.28,39.42,39.27,39.4,228677.0,38.1664,38.3025,38.1567,38.283,228677.0
2022-09-07 12:40:00,39.39,39.59,39.38,39.49,337685.0,38.2733,38.4676,38.2636,38.3705,337685.0
2022-09-07 12:50:00,39.49,39.5,39.41,39.48,105504.0,38.3705,38.3802,38.2928,38.3608,105504.0
2022-09-07 13:00:00,39.48,39.59,39.47,39.5,129580.0,38.3608,38.4676,38.3511,38.3802,129580.0
2022-09-07 13:10:00,39.5,39.53,39.47,39.47,94499.0,38.3802,38.4094,38.3511,38.3511,94499.0
2022-09-07 13:20:00,39.47,39.53,39.44,39.45,163014.0,38.3511,38.4094,38.3219,38.3316,163014.0
2022-09-07 13:30:00,39.44,39.67,39.44,39.67,232005.0,38.3219,38.5454,38.3219,38.5454,232005.0
2022-09-07 13:40:00,39.66,39.73,39.62,39.7,191272.0,38.5357,38.6037,38.4968,38.5745,191272.0
2022-09-07 13:50:00,39.71,39.77,39.69,39.73,123907.0,38.5842,38.6425,38.5648,38.6037,123907.0
2022-09-07 14:00:00,39.73,39.87,39.72,39.77,197171.0,38.6037,38.7397,38.594,38.6425,197171.0
2022-09-07 14:10:00,39.77,39.87,39.77,39.79,205619.0,38.6425,38.7397,38.6425,38.662,205619.0
2022-09-07 14:20:00,39.79,39.89,39.76,39.88,150585.0,38.662,38.7591,38.6328,38.7494,150585.0
2022-09-07 14:30:00,39.87,39.93,39.86,39.9,190362.0,38.7397,38.798,38.73,38.7689,190362.0
2022-09-07 14:40:00,39.9,39.95,39.9,39.95,125493.0,38.7689,38.8174,38.7689,38.8174,125493.0
2022-09-07 14:50:00,39.95,39.97,39.88,39.96,185766.0,38.8174,38.8369,38.7494,38.8272,185766.0
2022-09-07 15:00:00,39.97,40.02,39.95,40.01,231605.0,38.8369,38.8855,38.8174,38.8757,231605.0
2022-09-07 15:10:00,40.01,40.14,39.97,40.05,357306.0,38.8757,39.0021,38.8369,38.9146,357306.0
2022-09-07 15:20:00,40.06,40.1,40.01,40.09,197147.0,38.9243,38.9632,38.8757,38.9535,197147.0
2022-09-07 15:30:00,40.09,40.15,40.03,40.13,495033.0,38.9535,39.0118,38.8952,38.9923,495033.0
2022-09-07 15:40:00,40.13,40.17,40.04,40.12,529470.0,38.9923,39.0312,38.9049,38.9826,529470.0
2022-09-07 15:50:00,40.12,40.14,40.02,40.13,1250377.0,38.9826,39.0021,38.8855,38.9923,1250377.0
2022-09-08 09:30:00,39.45,39.6,39.36,39.46,714385.0,38.3316,38.4774,38.2442,38.3413,714385.0
2022-09-08 09:40:00,39.45,39.91,39.34,39.66,581507.0,38.3316,38.7786,38.2247,38.5357,581507.0
2022-09-08 09:50:00,39.66,40.0,39.6,39.88,560120.0,38.5357,38.866,38.4774,38.7494,560120.0
2022-09-08 10:00:00,39.88,39.93,39.61,39.87,297644.0,38.7494,38.798,38.4871,38.7397,297644.0
2022-09-08 10:10:00,39.87,39.9,39.71,39.87,251466.0,38.7397,38.7689,38.5842,38.7397,251466.0
2022-09-08 10:20:00,39.87,39.92,39.69,39.76,237472.0,38.7397,38.7883,38.5648,38.6328,237472.0
2022-09-08 10:30:00,39.77,39.97,39.7,39.93,218265.0,38.6425,38.8369,38.5745,38.798,218265.0
2022-09-08 10:40:00,39.93,39.93,39.78,39.9,163969.0,38.798,38.798,38.6523,38.7689,163969.0
2022-09-08 10:50:00,39.9,40.0,39.78,39.99,292336.0,38.7689,38.866,38.6523,38.8563,292336.0
2022-09-08 11:00:00,39.99,40.06,39.95,39.98,221816.0,38.8563,38.9243,38.8174,38.8466,221816.0
2022-09-08 11:10:00,39.98,39.99,39.84,39.98,227145.0,38.8466,38.8563,38.7106,38.8466,227145.0
2022-09-08 11:20:00,39.98,40.0,39.86,39.93,184397.0,38.8466,38.866,38.73,38.798,184397.0
2022-09-08 11:30:00,39.93,40.0,39.87,39.96,164490.0,38.798,38.866,38.7397,38.8272,164490.0
2022-09-08 11:40:00,39.96,39.98,39.85,39.86,190030.0,38.8272,38.8466,38.7203,38.73,190030.0
2022-09-08 11:50:00,39.85,40.01,39.85,39.91,132166.0,38.7203,38.8757,38.7203,38.7786,132166.0
2022-09-08 12:00:00,39.91,39.94,39.66,39.68,314645.0,38.7786,38.8077,38.5357,38.5551,314645.0
2022-09-08 12:10:00,39.66,39.79,39.56,39.76,227555.0,38.5357,38.662,38.4385,38.6328,227555.0
2022-09-08 12:20:00,39.77,39.78,39.61,39.63,238550.0,38.6425,38.6523,38.4871,38.5065,238550.0
2022-09-08 12:30:00,39.62,39.78,39.61,39.74,153634.0,38.4968,38.6523,38.4871,38.6134,153634.0
2022-09-08 12:40:00,39.75,39.93,39.73,39.91,192261.0,38.6231,38.798,38.6037,38.7786,192261.0
2022-09-08 12:50:00,39.91,40.04,39.89,40.01,156324.0,38.7786,38.9049,38.7591,38.8757,156324.0
2022-09-08 13:00:00,40.01,40.04,39.87,39.96,179890.0,38.8757,38.9049,38.7397,38.8272,179890.0
2022-09-08 13:10:00,39.96,40.16,39.96,40.12,159749.0,38.8272,39.0215,38.8272,38.9826,159749.0
2022-09-08 13:20:00,40.12,40.29,40.12,40.24,283344.0,38.9826,39.1478,38.9826,39.0992,283344.0
2022-09-08 13:30:00,40.25,40.39,40.21,40.37,216577.0,39.1089,39.245,39.0701,39.2255,216577.0
2022-09-08 13:40:00,40.37,40.47,40.34,40.47,204135.0,39.2255,39.3227,39.1964,39.3227,204135.0
2022-09-08 13:50:00,40.46,40.55,40.35,40.55,311107.0,39.313,39.4004,39.2061,39.4004,311107.0
2022-09-08 14:00:00,40.54,40.63,40.51,40.63,351857.0,39.3907,39.4782,39.3616,39.4782,351857.0
2022-09-08 14:10:00,40.64,40.68,40.48,40.52,295625.0,39.4879,39.5267,39.3324,39.3713,295625.0
2022-09-08 14:20:00,40.52,40.55,40.38,40.42,198273.0,39.3713,39.4004,39.2353,39.2741,198273.0
2022-09-08 14:30:00,40.43,40.5,40.4,40.44,213028.0,39.2838,39.3519,39.2547,39.2936,213028.0
2022-09-08 14:40:00,40.44,40.47,40.28,40.35,203318.0,39.2936,39.3227,39.1381,39.2061,203318.0
2022-09-08 14:50:00,40.36,40.44,40.32,40.41,151639.0,39.2158,39.2936,39.177,39.2644,151639.0
2022-09-08 15:00:00,40.41,40.46,40.3,40.38,194226.0,39.2644,39.313,39.1575,39.2353,194226.0
2022-09-08 15:10:00,40.38,40.48,40.32,40.44,148026.0,39.2353,39.3324,39.177,39.2936,148026.0
2022-09-08 15:20:00,40.44,40.49,40.43,40.47,149367.0,39.2936,39.3421,39.2838,39.3227,149367.0
2022-09-08 15:30:00,40.47,40.52,40.44,40.48,259610.0,39.3227,39.3713,39.2936,39.3324,259610.0
2022-09-08 15:40:00,40.48,40.52,40.32,40.34,343029.0,39.3324,39.3713,39.177,39.1964,343029.0
2022-09-08 15:50:00,40.33,40.54,40.32,40.51,768693.0,39.1867,39.3907,39.177,39.3616,768693.0
2022-09-09 09:30:00,40.75,41.54,40.7,41.38,950661.0,39.5948,40.3624,39.5462,40.2069,950661.0
2022-09-09 09:40:00,41.41,41.44,41.04,41.11,489863.0,40.2361,40.2652,39.8765,39.9446,489863.0
2022-09-09 09:50:00,41.12,41.14,40.89,41.07,354694.0,39.9543,39.9737,39.7308,39.9057,354694.0
2022-09-09 10:00:00,41.08,41.27,41.07,41.23,264566.0,39.9154,40.1,39.9057,40.0612,264566.0
2022-09-09 10:10:00,41.23,41.23,41.05,41.09,161708.0,40.0612,40.0612,39.8863,39.9251,161708.0
2022-09-09 10:20:00,41.09,41.13,40.97,41.05,176042.0,39.9251,39.964,39.8085,39.8863,176042.0
2022-09-09 10:30:00,41.05,41.05,40.91,40.93,183823.0,39.8863,39.8863,39.7502,39.7697,183823.0
2022-09-09 10:40:00,40.94,41.01,40.88,40.96,393590.0,39.7794,39.8474,39.7211,39.7988,393590.0
2022-09-09 10:50:00,40.96,40.97,40.8,40.84,317363.0,39.7988,39.8085,39.6433,39.6822,317363.0
2022-09-09 11:00:00,40.85,40.88,40.75,40.82,194564.0,39.6919,39.7211,39.5948,39.6628,194564.0
2022-09-09 11:10:00,40.82,40.9,40.79,40.85,179969.0,39.6628,39.7405,39.6336,39.6919,179969.0
2022-09-09 11:20:00,40.84,40.89,40.78,40.88,208345.0,39.6822,39.7308,39.6239,39.7211,208345.0
2022-09-09 11:30:00,40.88,40.98,40.8,40.97,221017.0,39.7211,39.8182,39.6433,39.8085,221017.0
2022-09-09 11:40:00,40.97,41.07,40.96,41.05,266345.0,39.8085,39.9057,39.7988,39.8863,266345.0
2022-09-09 11:50:00,41.05,41.06,40.98,41.0,158521.0,39.8863,39.896,39.8182,39.8377,158521.0
2022-09-09 12:00:00,40.99,41.01,40.85,41.01,271378.0,39.828,39.8474,39.6919,39.8474,271378.0
2022-09-09 12:10:00,41.01,41.08,40.93,40.99,163489.0,39.8474,39.9154,39.7697,39.828,163489.0
2022-09-09 12:20:00,41.0,41.04,40.91,41.0,125013.0,39.8377,39.8765,39.7502,39.8377,125013.0
2022-09-09 12:30:00,41.0,41.05,40.94,41.03,98696.0,39.8377,39.8863,39.7794,39.8668,98696.0
2022-09-09 12:40:00,41.04,41.08,40.95,41.02,115708.0,39.8765,39.9154,39.7891,39.8571,115708.0
2022-09-09 12:50:00,41.02,41.07,40.98,41.05,167359.0,39.8571,39.9057,39.8182,39.8863,167359.0
2022-09-09 13:00:00,41.05,41.09,40.97,41.07,167698.0,39.8863,39.9251,39.8085,39.9057,167698.0
2022-09-09 13:10:00,41.07,41.12,41.05,41.09,123135.0,39.9057,39.9543,39.8863,39.9251,123135.0
2022-09-09 13:20:00,41.1,41.18,41.08,41.14,153763.0,39.9348,40.0126,39.9154,39.9737,153763.0
2022-09-09 13:30:00,41.14,41.17,41.13,41.16,121356.0,39.9737,40.0029,39.964,39.9931,121356.0
2022-09-09 13:40:00,41.16,41.16,41.09,41.14,158799.0,39.9931,39.9931,39.9251,39.9737,158799.0
2022-09-09 13:50:00,41.14,41.16,41.08,41.11,141613.0,39.9737,39.9931,39.9154,39.9446,141613.0
2022-09-09 14:00:00,41.1,41.1,40.99,41.02,201006.0,39.9348,39.9348,39.828,39.8571,201006.0
2022-09-09 14:10:00,41.03,41.17,41.03,41.14,150139.0,39.8668,40.0029,39.8668,39.9737,150139.0
2022-09-09 14:20:00,41.13,41.15,41.07,41.1,103298.0,39.964,39.9834,39.9057,39.9348,103298.0
2022-09-09 14:30:00,41.1,41.11,41.03,41.11,104351.0,39.9348,39.9446,39.8668,39.9446,104351.0
2022-09-09 14:40:00,41.1,41.13,41.03,41.03,95076.0,39.9348,39.964,39.8668,39.8668,95076.0
2022-09-09 14:50:00,41.04,41.12,41.01,41.09,124407.0,39.8765,39.9543,39.8474,39.9251,124407.0
2022-09-09 15:00:00,41.09,41.2,41.09,41.18,231689.0,39.9251,40.032,39.9251,40.0126,231689.0
2022-09-09 15:10:00,41.18,41.24,41.16,41.23,283882.0,40.0126,40.0709,39.9931,40.0612,283882.0
2022-09-09 15:20:00,41.23,41.29,41.18,41.29,207511.0,40.0612,40.1195,40.0126,40.1195,207511.0
2022-09-09 15:30:00,41.29,41.36,41.27,41.33,283279.0,40.1195,40.1875,40.1,40.1583,283279.0
2022-09-09 15:40:00,41.33,41.4,41.3,41.33,479113.0,40.1583,40.2263,40.1292,40.1583,479113.0
2022-09-09 15:50:00,41.33,41.35,41.27,41.29,678729.0,40.1583,40.1778,40.1,40.1195,678729.0
2022-09-12 09:30:00,41.66,41.9,41.41,41.43,650571.0,40.479,40.7122,40.2361,40.2555,650571.0
2022-09-12 09:40:00,41.43,41.87,41.4,41.83,480080.0,40.2555,40.683,40.2263,40.6441,480080.0
2022-09-12 09:50:00,41.83,42.04,41.74,42.04,543473.0,40.6441,40.8482,40.5567,40.8482,543473.0
2022-09-12 10:00:00,42.04,42.1,41.96,42.0,432728.0,40.8482,40.9065,40.7705,40.8093,432728.0
2022-09-12 10:10:00,42.01,42.34,41.99,42.32,419538.0,40.819,41.1397,40.7996,41.1203,419538.0
2022-09-12 10:20:00,42.33,42.36,42.23,42.29,335390.0,41.13,41.1591,41.0328,41.0911,335390.0
2022-09-12 10:30:00,42.29,42.33,42.22,42.28,449273.0,41.0911,41.13,41.0231,41.0814,449273.0
2022-09-12 10:40:00,42.27,42.33,42.19,42.32,284027.0,41.0717,41.13,40.9939,41.1203,284027.0
2022-09-12 10:50:00,42.33,42.36,42.07,42.11,305184.0,41.13,41.1591,40.8773,40.9162,305184.0
2022-09-12 11:00:00,42.11,42.12,41.95,42.06,252235.0,40.9162,40.9259,40.7607,40.8676,252235.0
2022-09-12 11:10:00,42.06,42.17,42.01,42.15,175264.0,40.8676,40.9745,40.819,40.9551,175264.0
2022-09-12 11:20:00,42.15,42.29,42.13,42.28,217202.0,40.9551,41.0911,40.9356,41.0814,217202.0
2022-09-12 11:30:00,42.29,42.35,42.23,42.3,243350.0,41.0911,41.1494,41.0328,41.1008,243350.0
2022-09-12 11:40:00,42.3,42.35,42.06,42.08,295906.0,41.1008,41.1494,40.8676,40.8871,295906.0
2022-09-12 11:50:00,42.07,42.09,41.88,41.96,297660.0,40.8773,40.8968,40.6927,40.7705,297660.0
2022-09-12 12:00:00,41.96,41.97,41.72,41.73,244617.0,40.7705,40.7802,40.5373,40.547,244617.0
2022-09-12 12:10:00,41.73,41.75,41.59,41.62,305254.0,40.547,40.5664,40.411,40.4401,305254.0
2022-09-12 12:20:00,41.62,41.71,41.58,41.69,255080.0,40.4401,40.5275,40.4012,40.5081,255080.0
2022-09-12 12:30:00,41.7,41.74,41.65,41.73,170825.0,40.5178,40.5567,40.4692,40.547,170825.0
2022-09-12 12:40:00,41.74,41.87,41.72,41.76,201650.0,40.5567,40.683,40.5373,40.5761,201650.0
2022-09-12 12:50:00,41.76,41.82,41.75,41.8,153907.0,40.5761,40.6344,40.5664,40.615,153907.0
2022-09-12 13:00:00,41.8,41.94,41.73,41.93,184283.0,40.615,40.751,40.547,40.7413,184283.0
2022-09-12 13:10:00,41.93,42.0,41.9,41.97,152788.0,40.7413,40.8093,40.7122,40.7802,152788.0
2022-09-12 13:20:00,41.97,41.98,41.86,41.94,123217.0,40.7802,40.7899,40.6733,40.751,123217.0
2022-09-12 13:30:00,41.95,41.98,41.91,41.94,126981.0,40.7607,40.7899,40.7219,40.751,126981.0
2022-09-12 13:40:00,41.95,41.95,41.85,41.93,103597.0,40.7607,40.7607,40.6636,40.7413,103597.0
2022-09-12 13:50:00,41.93,41.98,41.92,41.96,118754.0,40.7413,40.7899,40.7316,40.7705,118754.0
2022-09-12 14:00:00,41.96,41.99,41.9,41.94,210824.0,40.7705,40.7996,40.7122,40.751,210824.0
2022-09-12 14:10:00,41.94,41.97,41.86,41.89,112039.0,40.751,40.7802,40.6733,40.7024,112039.0
2022-09-12 14:20:00,41.88,41.93,41.83,41.87,147244.0,40.6927,40.7413,40.6441,40.683,147244.0
2022-09-12 14:30:00,41.87,41.94,41.82,41.93,120507.0,40.683,40.751,40.6344,40.7413,120507.0
2022-09-12 14:40:00,41.94,42.08,41.92,42.06,193446.0,40.751,40.8871,40.7316,40.8676,193446.0
2022-09-12 14:50:00,42.07,42.1,42.01,42.04,213691.0,40.8773,40.9065,40.819,40.8482,213691.0
2022-09-12 15:00:00,42.04,42.16,42.01,42.15,271836.0,40.8482,40.9648,40.819,40.9551,271836.0
2022-09-12 15:10:00,42.16,42.18,42.11,42.14,219958.0,40.9648,40.9842,40.9162,40.9454,219958.0
2022-09-12 15:20:00,42.15,42.18,42.05,42.05,198389.0,40.9551,40.9842,40.8579,40.8579,198389.0
2022-09-12 15:30:00,42.05,42.06,41.97,42.03,288093.0,40.8579,40.8676,40.7802,40.8385,288093.0
2022-09-12 15:40:00,42.03,42.11,41.97,41.99,366486.0,40.8385,40.9162,40.7802,40.7996,366486.0
2022-09-12 15:50:00,41.99,42.09,41.94,42.09,889665.0,40.7996,40.8968,40.751,40.8968,889665.0
2022-09-13 09:30:00,40.6,41.05,40.43,40.97,666684.0,39.449,39.8863,39.2838,39.8085,666684.0
2022-09-13 09:40:00,40.99,41.15,40.91,41.11,423164.0,39.828,39.9834,39.7502,39.9446,423164.0
2022-09-13 09:50:00,41.12,41.38,41.09,41.13,429755.0,39.9543,40.2069,39.9251,39.964,429755.0
2022-09-13 10:00:00,41.12,41.17,40.96,41.05,343047.0,39.9543,40.0029,39.7988,39.8863,343047.0
2022-09-13 10:10:00,41.07,41.37,41.05,41.36,230345.0,39.9057,40.1972,39.8863,40.1875,230345.0
2022-09-13 10:20:00,41.36,41.36,41.17,41.18,324418.0,40.1875,40.1875,40.0029,40.0126,324418.0
2022-09-13 10:30:00,41.18,41.27,41.08,41.08,334825.0,40.0126,40.1,39.9154,39.9154,334825.0
2022-09-13 10:40:00,41.08,41.09,40.97,41.02,283332.0,39.9154,39.9251,39.8085,39.8571,283332.0
2022-09-13 10:50:00,41.02,41.16,40.96,41.08,230650.0,39.8571,39.9931,39.7988,39.9154,230650.0
2022-09-13 11:00:00,41.08,41.22,41.06,41.14,183028.0,39.9154,40.0514,39.896,39.9737,183028.0
2022-09-13 11:10:00,41.13,41.14,40.99,40.99,196470.0,39.964,39.9737,39.828,39.828,196470.0
2022-09-13 11:20:00,40.98,41.07,40.96,41.06,219701.0,39.8182,39.9057,39.7988,39.896,219701.0
2022-09-13 11:30:00,41.06,41.15,41.03,41.12,153321.0,39.896,39.9834,39.8668,39.9543,153321.0
2022-09-13 11:40:00,41.11,41.11,40.82,40.82,171609.0,39.9446,39.9446,39.6628,39.6628,171609.0
2022-09-13 11:50:00,40.82,41.03,40.81,41.01,154090.0,39.6628,39.8668,39.6531,39.8474,154090.0
2022-09-13 12:00:00,41.01,41.18,41.01,41.13,168703.0,39.8474,40.0126,39.8474,39.964,168703.0
2022-09-13 12:10:00,41.14,41.19,41.08,41.16,143686.0,39.9737,40.0223,39.9154,39.9931,143686.0
2022-09-13 12:20:00,41.16,41.22,41.12,41.15,122149.0,39.9931,40.0514,39.9543,39.9834,122149.0
2022-09-13 12:30:00,41.15,41.23,41.08,41.18,116424.0,39.9834,40.0612,39.9154,40.0126,116424.0
2022-09-13 12:40:00,41.17,41.22,41.13,41.22,106349.0,40.0029,40.0514,39.964,40.0514,106349.0
2022-09-13 12:50:00,41.22,41.29,41.21,41.22,176658.0,40.0514,40.1195,40.0417,40.0514,176658.0
2022-09-13 13:00:00,41.22,41.32,41.15,41.22,192516.0,40.0514,40.1486,39.9834,40.0514,192516.0
2022-09-13 13:10:00,41.21,41.34,41.18,41.23,187771.0,40.0417,40.168,40.0126,40.0612,187771.0
2022-09-13 13:20:00,41.22,41.34,41.18,41.34,97424.0,40.0514,40.168,40.0126,40.168,97424.0
2022-09-13 13:30:00,41.33,41.42,41.31,41.39,189374.0,40.1583,40.2458,40.1389,40.2166,189374.0
2022-09-13 13:40:00,41.38,41.38,41.28,41.32,155289.0,40.2069,40.2069,40.1097,40.1486,155289.0
2022-09-13 13:50:00,41.32,41.33,41.15,41.16,399154.0,40.1486,40.1583,39.9834,39.9931,399154.0
2022-09-13 14:00:00,41.15,41.18,41.07,41.12,228082.0,39.9834,40.0126,39.9057,39.9543,228082.0
2022-09-13 14:10:00,41.12,41.21,41.06,41.2,141394.0,39.9543,40.0417,39.896,40.032,141394.0
2022-09-13 14:20:00,41.2,41.23,41.08,41.11,147737.0,40.032,40.0612,39.9154,39.9446,147737.0
2022-09-13 14:30:00,41.11,41.11,41.04,41.05,137592.0,39.9446,39.9446,39.8765,39.8863,137592.0
2022-09-13 14:40:00,41.05,41.07,40.87,40.87,218242.0,39.8863,39.9057,39.7114,39.7114,218242.0
2022-09-13 14:50:00,40.87,40.88,40.74,40.77,372470.0,39.7114,39.7211,39.585,39.6142,372470.0
2022-09-13 15:00:00,40.78,40.84,40.68,40.73,314169.0,39.6239,39.6822,39.5267,39.5753,314169.0
2022-09-13 15:10:00,40.72,40.73,40.61,40.67,253172.0,39.5656,39.5753,39.4587,39.517,253172.0
2022-09-13 15:20:00,40.67,40.7,40.59,40.6,345033.0,39.517,39.5462,39.4393,39.449,345033.0
2022-09-13 15:30:00,40.61,40.61,40.4,40.56,506119.0,39.4587,39.4587,39.2547,39.4102,506119.0
2022-09-13 15:40:00,40.55,40.56,40.35,40.41,514791.0,39.4004,39.4102,39.2061,39.2644,514791.0
2022-09-13 15:50:00,40.41,40.62,40.4,40.54,1012422.0,39.2644,39.4684,39.2547,39.3907,1012422.0
2022-09-14 09:30:00,40.74,40.85,40.37,40.53,523479.0,39.585,39.6919,39.2255,39.381,523479.0
2022-09-14 09:40:00,40.53,40.7,40.43,40.48,442841.0,39.381,39.5462,39.2838,39.3324,442841.0
2022-09-14 09:50:00,40.48,40.56,40.31,40.54,405433.0,39.3324,39.4102,39.1672,39.3907,405433.0
2022-09-14 10:00:00,40.54,40.62,40.35,40.36,272186.0,39.3907,39.4684,39.2061,39.2158,272186.0
2022-09-14 10:10:00,40.35,40.37,40.15,40.18,468251.0,39.2061,39.2255,39.0118,39.0409,468251.0
2022-09-14 10:20:00,40.18,40.2,39.76,39.78,309857.0,39.0409,39.0604,38.6328,38.6523,309857.0
2022-09-14 10:30:00,39.79,40.1,39.74,40.08,338879.0,38.662,38.9632,38.6134,38.9438,338879.0
2022-09-14 10:40:00,40.08,40.43,40.04,40.32,202029.0,38.9438,39.2838,38.9049,39.177,202029.0
2022-09-14 10:50:00,40.32,40.56,40.29,40.55,196198.0,39.177,39.4102,39.1478,39.4004,196198.0
2022-09-14 11:00:00,40.54,40.56,40.33,40.52,168445.0,39.3907,39.4102,39.1867,39.3713,168445.0
2022-09-14 11:10:00,40.52,40.61,40.5,40.52,193107.0,39.3713,39.4587,39.3519,39.3713,193107.0
2022-09-14 11:20:00,40.53,40.57,40.45,40.49,202628.0,39.381,39.4199,39.3033,39.3421,202628.0
2022-09-14 11:30:00,40.49,40.68,40.46,40.67,169356.0,39.3421,39.5267,39.313,39.517,169356.0
2022-09-14 11:40:00,40.68,40.77,40.65,40.69,164847.0,39.5267,39.6142,39.4976,39.5365,164847.0
2022-09-14 11:50:00,40.69,40.7,40.52,40.52,122786.0,39.5365,39.5462,39.3713,39.3713,122786.0
2022-09-14 12:00:00,40.53,40.62,40.48,40.55,118179.0,39.381,39.4684,39.3324,39.4004,118179.0
2022-09-14 12:10:00,40.55,40.7,40.51,40.66,131210.0,39.4004,39.5462,39.3616,39.5073,131210.0
2022-09-14 12:20:00,40.66,40.66,40.52,40.54,148754.0,39.5073,39.5073,39.3713,39.3907,148754.0
2022-09-14 12:30:00,40.54,40.65,40.46,40.61,165775.0,39.3907,39.4976,39.313,39.4587,165775.0
2022-09-14 12:40:00,40.62,40.7,40.59,40.68,109144.0,39.4684,39.5462,39.4393,39.5267,109144.0
2022-09-14 12:50:00,40.69,40.73,40.63,40.66,119706.0,39.5365,39.5753,39.4782,39.5073,119706.0
2022-09-14 13:00:00,40.66,40.79,40.65,40.72,163876.0,39.5073,39.6336,39.4976,39.5656,163876.0
2022-09-14 13:10:00,40.71,40.82,40.67,40.75,161923.0,39.5559,39.6628,39.517,39.5948,161923.0
2022-09-14 13:20:00,40.75,40.77,40.64,40.66,145224.0,39.5948,39.6142,39.4879,39.5073,145224.0
2022-09-14 13:30:00,40.66,40.69,40.56,40.58,161201.0,39.5073,39.5365,39.4102,39.4296,161201.0
2022-09-14 13:40:00,40.57,40.63,40.4,40.46,142782.0,39.4199,39.4782,39.2547,39.313,142782.0
2022-09-14 13:50:00,40.45,40.55,40.41,40.47,155971.0,39.3033,39.4004,39.2644,39.3227,155971.0
2022-09-14 14:00:00,40.47,40.5,40.36,40.45,208986.0,39.3227,39.3519,39.2158,39.3033,208986.0
2022-09-14 14:10:00,40.44,40.54,40.39,40.54,174856.0,39.2936,39.3907,39.245,39.3907,174856.0
2022-09-14 14:20:00,40.55,40.56,40.45,40.46,136359.0,39.4004,39.4102,39.3033,39.313,136359.0
2022-09-14 14:30:00,40.46,40.56,40.45,40.55,171777.0,39.313,39.4102,39.3033,39.4004,171777.0
2022-09-14 14:40:00,40.54,40.55,40.41,40.49,176263.0,39.3907,39.4004,39.2644,39.3421,176263.0
2022-09-14 14:50:00,40.49,40.53,40.4,40.45,167120.0,39.3421,39.381,39.2547,39.3033,167120.0
2022-09-14 15:00:00,40.44,40.55,40.38,40.55,333063.0,39.2936,39.4004,39.2353,39.4004,333063.0
2022-09-14 15:10:00,40.54,40.56,40.32,40.41,285775.0,39.3907,39.4102,39.177,39.2644,285775.0
2022-09-14 15:20:00,40.41,40.48,40.3,40.37,290033.0,39.2644,39.3324,39.1575,39.2255,290033.0
2022-09-14 15:30:00,40.36,40.39,40.19,40.39,290305.0,39.2158,39.245,39.0506,39.245,290305.0
2022-09-14 15:40:00,40.39,40.49,40.34,40.46,285831.0,39.245,39.3421,39.1964,39.313,285831.0
2022-09-14 15:50:00,40.45,40.74,40.43,40.64,809242.0,39.3033,39.585,39.2838,39.4879,809242.0
2022-09-15 09:30:00,40.57,41.22,40.54,41.15,646197.0,39.4199,40.0514,39.3907,39.9834,646197.0
2022-09-15 09:40:00,41.14,41.58,41.08,41.58,421757.0,39.9737,40.4012,39.9154,40.4012,421757.0
2022-09-15 09:50:00,41.57,41.8,41.55,41.74,267428.0,40.3915,40.615,40.3721,40.5567,267428.0
2022-09-15 10:00:00,41.73,41.91,41.65,41.85,353937.0,40.547,40.7219,40.4692,40.6636,353937.0
2022-09-15 10:10:00,41.85,42.13,41.85,41.98,445736.0,40.6636,40.9356,40.6636,40.7899,445736.0
2022-09-15 10:20:00,41.98,42.0,41.54,41.54,422630.0,40.7899,40.8093,40.3624,40.3624,422630.0
2022-09-15 10:30:00,41.55,41.82,41.5,41.73,370575.0,40.3721,40.6344,40.3235,40.547,370575.0
2022-09-15 10:40:00,41.73,41.93,41.71,41.76,337334.0,40.547,40.7413,40.5275,40.5761,337334.0
2022-09-15 10:50:00,41.76,41.77,41.36,41.4,474812.0,40.5761,40.5858,40.1875,40.2263,474812.0
2022-09-15 11:00:00,41.39,41.48,41.34,41.36,270301.0,40.2166,40.3041,40.168,40.1875,270301.0
2022-09-15 11:10:00,41.35,41.4,41.21,41.39,307699.0,40.1778,40.2263,40.0417,40.2166,307699.0
2022-09-15 11:20:00,41.39,41.53,41.37,41.41,244669.0,40.2166,40.3527,40.1972,40.2361,244669.0
2022-09-15 11:30:00,41.41,41.46,41.27,41.42,281088.0,40.2361,40.2846,40.1,40.2458,281088.0
2022-09-15 11:40:00,41.42,41.54,41.41,41.49,148929.0,40.2458,40.3624,40.2361,40.3138,148929.0
2022-09-15 11:50:00,41.49,41.5,41.33,41.41,150431.0,40.3138,40.3235,40.1583,40.2361,150431.0
2022-09-15 12:00:00,41.42,41.46,41.33,41.34,252246.0,40.2458,40.2846,40.1583,40.168,252246.0
2022-09-15 12:10:00,41.34,41.4,41.27,41.39,289143.0,40.168,40.2263,40.1,40.2166,289143.0
2022-09-15 12:20:00,41.38,41.49,41.27,41.28,183295.0,40.2069,40.3138,40.1,40.1097,183295.0
2022-09-15 12:30:00,41.28,41.5,41.26,41.48,108267.0,40.1097,40.3235,40.0903,40.3041,108267.0
2022-09-15 12:40:00,41.47,41.49,41.36,41.41,127242.0,40.2944,40.3138,40.1875,40.2361,127242.0
2022-09-15 12:50:00,41.41,41.59,41.41,41.59,162630.0,40.2361,40.411,40.2361,40.411,162630.0
2022-09-15 13:00:00,41.58,41.76,41.58,41.7,208370.0,40.4012,40.5761,40.4012,40.5178,208370.0
2022-09-15 13:10:00,41.71,41.72,41.6,41.69,162742.0,40.5275,40.5373,40.4207,40.5081,162742.0
2022-09-15 13:20:00,41.68,41.83,41.66,41.74,148067.0,40.4984,40.6441,40.479,40.5567,148067.0
2022-09-15 13:30:00,41.73,41.73,41.52,41.57,135945.0,40.547,40.547,40.3429,40.3915,135945.0
2022-09-15 13:40:00,41.57,41.61,41.48,41.51,149276.0,40.3915,40.4304,40.3041,40.3332,149276.0
2022-09-15 13:50:00,41.51,41.51,41.41,41.49,176266.0,40.3332,40.3332,40.2361,40.3138,176266.0
2022-09-15 14:00:00,41.49,41.5,41.23,41.27,193799.0,40.3138,40.3235,40.0612,40.1,193799.0
2022-09-15 14:10:00,41.27,41.37,41.24,41.34,181617.0,40.1,40.1972,40.0709,40.168,181617.0
2022-09-15 14:20:00,41.33,41.34,41.27,41.31,170995.0,40.1583,40.168,40.1,40.1389,170995.0
2022-09-15 14:30:00,41.3,41.33,41.18,41.22,253839.0,40.1292,40.1583,40.0126,40.0514,253839.0
2022-09-15 14:40:00,41.22,41.22,41.0,41.01,196741.0,40.0514,40.0514,39.8377,39.8474,196741.0
2022-09-15 14:50:00,41.01,41.07,40.99,41.04,186200.0,39.8474,39.9057,39.828,39.8765,186200.0
2022-09-15 15:00:00,41.05,41.05,40.88,40.89,207935.0,39.8863,39.8863,39.7211,39.7308,207935.0
2022-09-15 15:10:00,40.88,40.89,40.68,40.72,277268.0,39.7211,39.7308,39.5267,39.5656,277268.0
2022-09-15 15:20:00,40.71,40.79,40.66,40.7,289820.0,39.5559,39.6336,39.5073,39.5462,289820.0
2022-09-15 15:30:00,40.69,40.79,40.69,40.75,413963.0,39.5365,39.6336,39.5365,39.5948,413963.0
2022-09-15 15:40:00,40.73,40.79,40.66,40.68,345866.0,39.5753,39.6336,39.5073,39.5267,345866.0
2022-09-15 15:50:00,40.67,40.79,40.63,40.68,1009046.0,39.517,39.6336,39.4782,39.5267,1009046.0
2022-09-16 09:30:00,40.06,40.25,39.85,40.19,1736840.0,38.9243,39.1089,38.7203,39.0506,1736840.0
2022-09-16 09:40:00,40.18,40.34,39.99,40.27,454090.0,39.0409,39.1964,38.8563,39.1284,454090.0
2022-09-16 09:50:00,40.27,40.43,39.89,40.0,245559.0,39.1284,39.2838,38.7591,38.866,245559.0
2022-09-16 10:00:00,40.0,40.09,39.92,39.97,422835.0,38.866,38.9535,38.7883,38.8369,422835.0
2022-09-16 10:10:00,39.97,40.24,39.96,40.19,626436.0,38.8369,39.0992,38.8272,39.0506,626436.0
2022-09-16 10:20:00,40.19,40.42,40.18,40.35,590631.0,39.0506,39.2741,39.0409,39.2061,590631.0
2022-09-16 10:30:00,40.36,40.57,40.32,40.36,316470.0,39.2158,39.4199,39.177,39.2158,316470.0
2022-09-16 10:40:00,40.37,40.43,40.14,40.21,295522.0,39.2255,39.2838,39.0021,39.0701,295522.0
2022-09-16 10:50:00,40.21,40.36,40.19,40.2,292827.0,39.0701,39.2158,39.0506,39.0604,292827.0
2022-09-16 11:00:00,40.2,40.26,40.12,40.2,427863.0,39.0604,39.1187,38.9826,39.0604,427863.0
2022-09-16 11:10:00,40.19,40.26,40.05,40.25,250393.0,39.0506,39.1187,38.9146,39.1089,250393.0
2022-09-16 11:20:00,40.24,40.25,40.07,40.16,242732.0,39.0992,39.1089,38.934,39.0215,242732.0
2022-09-16 11:30:00,40.15,40.28,40.04,40.07,193860.0,39.0118,39.1381,38.9049,38.934,193860.0
2022-09-16 11:40:00,40.07,40.1,39.93,39.95,179805.0,38.934,38.9632,38.798,38.8174,179805.0
2022-09-16 11:50:00,39.96,40.01,39.9,39.99,227306.0,38.8272,38.8757,38.7689,38.8563,227306.0
2022-09-16 12:00:00,39.99,40.0,39.9,39.94,275287.0,38.8563,38.866,38.7689,38.8077,275287.0
2022-09-16 12:10:00,39.94,39.99,39.83,39.88,232971.0,38.8077,38.8563,38.7008,38.7494,232971.0
2022-09-16 12:20:00,39.87,39.88,39.71,39.8,242015.0,38.7397,38.7494,38.5842,38.6717,242015.0
2022-09-16 12:30:00,39.8,39.85,39.74,39.78,167351.0,38.6717,38.7203,38.6134,38.6523,167351.0
2022-09-16 12:40:00,39.78,39.91,39.77,39.9,219357.0,38.6523,38.7786,38.6425,38.7689,219357.0
2022-09-16 12:50:00,39.9,40.02,39.86,39.98,192414.0,38.7689,38.8855,38.73,38.8466,192414.0
2022-09-16 13:00:00,39.98,40.01,39.85,39.89,118644.0,38.8466,38.8757,38.7203,38.7591,118644.0
2022-09-16 13:10:00,39.9,39.97,39.88,39.94,120312.0,38.7689,38.8369,38.7494,38.8077,120312.0
2022-09-16 13:20:00,39.94,39.97,39.85,39.88,144976.0,38.8077,38.8369,38.7203,38.7494,144976.0
2022-09-16 13:30:00,39.88,39.93,39.79,39.86,203984.0,38.7494,38.798,38.662,38.73,203984.0
2022-09-16 13:40:00,39.86,39.89,39.81,39.85,142988.0,38.73,38.7591,38.6814,38.7203,142988.0
2022-09-16 13:50:00,39.85,39.92,39.82,39.9,124910.0,38.7203,38.7883,38.6911,38.7689,124910.0
2022-09-16 14:00:00,39.9,39.97,39.86,39.91,136996.0,38.7689,38.8369,38.73,38.7786,136996.0
2022-09-16 14:10:00,39.91,39.94,39.82,39.82,162906.0,38.7786,38.8077,38.6911,38.6911,162906.0
2022-09-16 14:20:00,39.83,40.03,39.75,39.99,327093.0,38.7008,38.8952,38.6231,38.8563,327093.0
2022-09-16 14:30:00,39.98,40.05,39.94,39.98,157095.0,38.8466,38.9146,38.8077,38.8466,157095.0
2022-09-16 14:40:00,39.98,40.03,39.92,40.01,181953.0,38.8466,38.8952,38.7883,38.8757,181953.0
2022-09-16 14:50:00,40.0,40.07,39.95,40.0,235367.0,38.866,38.934,38.8174,38.866,235367.0
2022-09-16 15:00:00,40.0,40.15,39.98,40.13,233271.0,38.866,39.0118,38.8466,38.9923,233271.0
2022-09-16 15:10:00,40.12,40.13,39.92,39.96,258181.0,38.9826,38.9923,38.7883,38.8272,258181.0
2022-09-16 15:20:00,39.95,40.07,39.88,39.91,275562.0,38.8174,38.934,38.7494,38.7786,275562.0
2022-09-16 15:30:00,39.9,40.07,39.82,40.07,440184.0,38.7689,38.934,38.6911,38.934,440184.0
2022-09-16 15:40:00,40.07,40.13,39.98,40.04,622159.0,38.934,38.9923,38.8466,38.9049,622159.0
2022-09-16 15:50:00,40.03,40.1,39.95,39.96,1610696.0,38.8952,38.9632,38.8174,38.8272,1610696.0
2022-09-19 09:30:00,39.5,40.2,39.43,40.14,575053.0,38.3802,39.0604,38.3122,39.0021,575053.0
2022-09-19 09:40:00,40.15,40.36,40.03,40.29,306976.0,39.0118,39.2158,38.8952,39.1478,306976.0
2022-09-19 09:50:00,40.29,40.52,40.28,40.41,341927.0,39.1478,39.3713,39.1381,39.2644,341927.0
2022-09-19 10:00:00,40.41,40.46,40.24,40.4,273386.0,39.2644,39.313,39.0992,39.2547,273386.0
2022-09-19 10:10:00,40.38,40.65,40.33,40.57,219697.0,39.2353,39.4976,39.1867,39.4199,219697.0
2022-09-19 10:20:00,40.56,40.78,40.5,40.78,284181.0,39.4102,39.6239,39.3519,39.6239,284181.0
2022-09-19 10:30:00,40.78,40.89,40.61,40.83,296988.0,39.6239,39.7308,39.4587,39.6725,296988.0
2022-09-19 10:40:00,40.83,41.04,40.81,41.04,249124.0,39.6725,39.8765,39.6531,39.8765,249124.0
2022-09-19 10:50:00,41.02,41.05,40.89,41.01,315269.0,39.8571,39.8863,39.7308,39.8474,315269.0
2022-09-19 11:00:00,41.0,41.21,40.99,41.15,291641.0,39.8377,40.0417,39.828,39.9834,291641.0
2022-09-19 11:10:00,41.15,41.28,41.11,41.17,200519.0,39.9834,40.1097,39.9446,40.0029,200519.0
2022-09-19 11:20:00,41.17,41.18,41.0,41.0,265390.0,40.0029,40.0126,39.8377,39.8377,265390.0
2022-09-19 11:30:00,41.0,41.03,40.89,40.94,229296.0,39.8377,39.8668,39.7308,39.7794,229296.0
2022-09-19 11:40:00,40.93,41.04,40.9,41.02,146504.0,39.7697,39.8765,39.7405,39.8571,146504.0
2022-09-19 11:50:00,41.01,41.04,40.83,40.86,122422.0,39.8474,39.8765,39.6725,39.7016,122422.0
2022-09-19 12:00:00,40.86,40.97,40.8,40.95,139266.0,39.7016,39.8085,39.6433,39.7891,139266.0
2022-09-19 12:10:00,40.94,41.04,40.92,41.01,178439.0,39.7794,39.8765,39.7599,39.8474,178439.0
2022-09-19 12:20:00,41.02,41.02,40.8,40.88,131046.0,39.8571,39.8571,39.6433,39.7211,131046.0
2022-09-19 12:30:00,40.88,41.04,40.84,40.98,165127.0,39.7211,39.8765,39.6822,39.8182,165127.0
2022-09-19 12:40:00,40.99,41.04,40.95,40.98,151813.0,39.828,39.8765,39.7891,39.8182,151813.0
2022-09-19 12:50:00,40.98,41.17,40.97,41.14,159281.0,39.8182,40.0029,39.8085,39.9737,159281.0
2022-09-19 13:00:00,41.14,41.17,41.04,41.1,134179.0,39.9737,40.0029,39.8765,39.9348,134179.0
2022-09-19 13:10:00,41.1,41.11,40.98,41.08,144391.0,39.9348,39.9446,39.8182,39.9154,144391.0
2022-09-19 13:20:00,41.09,41.19,41.06,41.18,131905.0,39.9251,40.0223,39.896,40.0126,131905.0
2022-09-19 13:30:00,41.18,41.18,40.99,41.06,140529.0,40.0126,40.0126,39.828,39.896,140529.0
2022-09-19 13:40:00,41.06,41.15,41.05,41.07,141797.0,39.896,39.9834,39.8863,39.9057,141797.0
2022-09-19 13:50:00,41.07,41.13,41.05,41.09,118003.0,39.9057,39.964,39.8863,39.9251,118003.0
2022-09-19 14:00:00,41.09,41.17,41.06,41.16,144167.0,39.9251,40.0029,39.896,39.9931,144167.0
2022-09-19 14:10:00,41.15,41.21,41.11,41.13,195739.0,39.9834,40.0417,39.9446,39.964,195739.0
2022-09-19 14:20:00,41.13,41.16,40.99,41.05,201865.0,39.964,39.9931,39.828,39.8863,201865.0
2022-09-19 14:30:00,41.06,41.18,41.06,41.15,168459.0,39.896,40.0126,39.896,39.9834,168459.0
2022-09-19 14:40:00,41.15,41.15,41.05,41.08,148834.0,39.9834,39.9834,39.8863,39.9154,148834.0
2022-09-19 14:50:00,41.08,41.17,41.08,41.13,143387.0,39.9154,40.0029,39.9154,39.964,143387.0
2022-09-19 15:00:00,41.14,41.27,41.13,41.23,206847.0,39.9737,40.1,39.964,40.0612,206847.0
2022-09-19 15:10:00,41.22,41.33,41.2,41.27,430092.0,40.0514,40.1583,40.032,40.1,430092.0
2022-09-19 15:20:00,41.27,41.44,41.23,41.39,440855.0,40.1,40.2652,40.0612,40.2166,440855.0
2022-09-19 15:30:00,41.39,41.44,41.3,41.38,306203.0,40.2166,40.2652,40.1292,40.2069,306203.0
2022-09-19 15:40:00,41.39,41.42,41.32,41.34,343264.0,40.2166,40.2458,40.1486,40.168,343264.0
2022-09-19 15:50:00,41.35,41.42,41.28,41.42,767367.0,40.1778,40.2458,40.1097,40.2458,767367.0
2022-09-20 09:30:00,40.23,40.6,39.91,40.0,1030730.0,39.0895,39.449,38.7786,38.866,1030730.0
2022-09-20 09:40:00,40.01,40.07,39.6,39.66,845169.0,38.8757,38.934,38.4774,38.5357,845169.0
2022-09-20 09:50:00,39.65,39.66,39.35,39.42,647187.0,38.5259,38.5357,38.2345,38.3025,647187.0
2022-09-20 10:00:00,39.42,39.48,39.26,39.32,649693.0,38.3025,38.3608,38.147,38.2053,649693.0
2022-09-20 10:10:00,39.31,39.64,39.31,39.47,745323.0,38.1956,38.5162,38.1956,38.3511,745323.0
2022-09-20 10:20:00,39.47,39.5,39.2,39.44,416929.0,38.3511,38.3802,38.0887,38.3219,416929.0
2022-09-20 10:30:00,39.45,39.45,39.1,39.15,323402.0,38.3316,38.3316,37.9915,38.0401,323402.0
2022-09-20 10:40:00,39.14,39.33,39.12,39.22,583362.0,38.0304,38.215,38.011,38.1081,583362.0
2022-09-20 10:50:00,39.22,39.4,39.19,39.34,347691.0,38.1081,38.283,38.079,38.2247,347691.0
2022-09-20 11:00:00,39.35,39.52,39.28,39.5,435975.0,38.2345,38.3996,38.1664,38.3802,435975.0
2022-09-20 11:10:00,39.5,39.57,39.31,39.35,513020.0,38.3802,38.4482,38.1956,38.2345,513020.0
2022-09-20 11:20:00,39.35,39.5,39.32,39.47,333452.0,38.2345,38.3802,38.2053,38.3511,333452.0
2022-09-20 11:30:00,39.47,39.54,39.43,39.49,367359.0,38.3511,38.4191,38.3122,38.3705,367359.0
2022-09-20 11:40:00,39.5,39.53,39.4,39.51,258030.0,38.3802,38.4094,38.283,38.3899,258030.0
2022-09-20 11:50:00,39.51,39.64,39.45,39.59,265048.0,38.3899,38.5162,38.3316,38.4676,265048.0
2022-09-20 12:00:00,39.6,39.98,39.55,39.57,1999702.0,38.4774,38.8466,38.4288,38.4482,1999702.0
2022-09-20 12:10:00,39.57,39.59,39.42,39.52,697011.0,38.4482,38.4676,38.3025,38.3996,697011.0
2022-09-20 12:20:00,39.52,39.55,39.41,39.5,640299.0,38.3996,38.4288,38.2928,38.3802,640299.0
2022-09-20 12:30:00,39.5,39.68,39.5,39.64,585029.0,38.3802,38.5551,38.3802,38.5162,585029.0
2022-09-20 12:40:00,39.63,39.79,39.63,39.78,531745.0,38.5065,38.662,38.5065,38.6523,531745.0
2022-09-20 12:50:00,39.77,39.78,39.67,39.77,803900.0,38.6425,38.6523,38.5454,38.6425,803900.0
2022-09-20 13:00:00,39.77,39.78,39.35,39.41,465567.0,38.6425,38.6523,38.2345,38.2928,465567.0
2022-09-20 13:10:00,39.41,39.42,39.15,39.18,379988.0,38.2928,38.3025,38.0401,38.0693,379988.0
2022-09-20 13:20:00,39.19,39.25,39.12,39.19,282926.0,38.079,38.1373,38.011,38.079,282926.0
2022-09-20 13:30:00,39.19,39.19,39.09,39.15,218457.0,38.079,38.079,37.9818,38.0401,218457.0
2022-09-20 13:40:00,39.15,39.2,39.1,39.1,184554.0,38.0401,38.0887,37.9915,37.9915,184554.0
2022-09-20 13:50:00,39.1,39.11,38.93,38.97,298398.0,37.9915,38.0013,37.8264,37.8652,298398.0
2022-09-20 14:00:00,38.97,39.03,38.92,38.97,362853.0,37.8652,37.9235,37.8166,37.8652,362853.0
2022-09-20 14:10:00,38.97,39.02,38.9,39.0,220960.0,37.8652,37.9138,37.7972,37.8944,220960.0
2022-09-20 14:20:00,39.0,39.13,38.97,39.07,244689.0,37.8944,38.0207,37.8652,37.9624,244689.0
2022-09-20 14:30:00,39.07,39.1,38.99,39.02,172533.0,37.9624,37.9915,37.8847,37.9138,172533.0
2022-09-20 14:40:00,39.02,39.16,38.91,39.13,295853.0,37.9138,38.0498,37.8069,38.0207,295853.0
2022-09-20 14:50:00,39.13,39.17,39.04,39.11,201660.0,38.0207,38.0596,37.9332,38.0013,201660.0
2022-09-20 15:00:00,39.1,39.19,39.03,39.05,353147.0,37.9915,38.079,37.9235,37.943,353147.0
2022-09-20 15:10:00,39.06,39.17,39.05,39.13,257737.0,37.9527,38.0596,37.943,38.0207,257737.0
2022-09-20 15:20:00,39.13,39.25,39.11,39.18,569338.0,38.0207,38.1373,38.0013,38.0693,569338.0
2022-09-20 15:30:00,39.17,39.37,39.07,39.33,956033.0,38.0596,38.2539,37.9624,38.215,956033.0
2022-09-20 15:40:00,39.33,39.35,39.18,39.21,871987.0,38.215,38.2345,38.0693,38.0984,871987.0
2022-09-20 15:50:00,39.21,39.23,39.01,39.07,1237061.0,38.0984,38.1179,37.9041,37.9624,1237061.0
2022-09-21 09:30:00,39.16,39.69,39.04,39.26,809332.0,38.0498,38.5648,37.9332,38.147,809332.0
2022-09-21 09:40:00,39.26,39.42,39.16,39.33,565340.0,38.147,38.3025,38.0498,38.215,565340.0
2022-09-21 09:50:00,39.32,39.4,39.12,39.15,287864.0,38.2053,38.283,38.011,38.0401,287864.0
2022-09-21 10:00:00,39.15,39.23,38.94,39.1,458119.0,38.0401,38.1179,37.8361,37.9915,458119.0
2022-09-21 10:10:00,39.1,39.22,39.07,39.14,305244.0,37.9915,38.1081,37.9624,38.0304,305244.0
2022-09-21 10:20:00,39.15,39.31,39.13,39.23,356163.0,38.0401,38.1956,38.0207,38.1179,356163.0
2022-09-21 10:30:00,39.24,39.45,39.22,39.4,340946.0,38.1276,38.3316,38.1081,38.283,340946.0
2022-09-21 10:40:00,39.4,39.43,39.14,39.2,322685.0,38.283,38.3122,38.0304,38.0887,322685.0
2022-09-21 10:50:00,39.19,39.26,39.1,39.14,297672.0,38.079,38.147,37.9915,38.0304,297672.0
2022-09-21 11:00:00,39.14,39.19,38.99,39.02,335540.0,38.0304,38.079,37.8847,37.9138,335540.0
2022-09-21 11:10:00,39.05,39.13,39.04,39.08,238332.0,37.943,38.0207,37.9332,37.9721,238332.0
2022-09-21 11:20:00,39.08,39.23,39.07,39.2,231198.0,37.9721,38.1179,37.9624,38.0887,231198.0
2022-09-21 11:30:00,39.2,39.35,39.19,39.33,226497.0,38.0887,38.2345,38.079,38.215,226497.0
2022-09-21 11:40:00,39.33,39.48,39.3,39.3,247009.0,38.215,38.3608,38.1859,38.1859,247009.0
2022-09-21 11:50:00,39.3,39.4,39.24,39.39,181880.0,38.1859,38.283,38.1276,38.2733,181880.0
2022-09-21 12:00:00,39.38,39.44,39.34,39.39,155987.0,38.2636,38.3219,38.2247,38.2733,155987.0
2022-09-21 12:10:00,39.39,39.43,39.32,39.35,134591.0,38.2733,38.3122,38.2053,38.2345,134591.0
2022-09-21 12:20:00,39.34,39.38,39.29,39.34,137956.0,38.2247,38.2636,38.1762,38.2247,137956.0
2022-09-21 12:30:00,39.33,39.35,39.26,39.27,148770.0,38.215,38.2345,38.147,38.1567,148770.0
2022-09-21 12:40:00,39.27,39.27,39.18,39.24,117329.0,38.1567,38.1567,38.0693,38.1276,117329.0
2022-09-21 12:50:00,39.24,39.24,39.12,39.13,102218.0,38.1276,38.1276,38.011,38.0207,102218.0
2022-09-21 13:00:00,39.12,39.16,39.1,39.12,144305.0,38.011,38.0498,37.9915,38.011,144305.0
2022-09-21 13:10:00,39.12,39.18,39.09,39.12,147934.0,38.011,38.0693,37.9818,38.011,147934.0
2022-09-21 13:20:00,39.11,39.12,38.97,39.02,443143.0,38.0013,38.011,37.8652,37.9138,443143.0
2022-09-21 13:30:00,39.02,39.1,39.0,39.05,342725.0,37.9138,37.9915,37.8944,37.943,342725.0
2022-09-21 13:40:00,39.05,39.09,38.95,38.97,204678.0,37.943,37.9818,37.8458,37.8652,204678.0
2022-09-21 13:50:00,38.96,39.02,38.92,39.0,239903.0,37.8555,37.9138,37.8166,37.8944,239903.0
2022-09-21 14:00:00,39.0,39.0,38.14,38.5,738979.0,37.8944,37.8944,37.0588,37.4086,738979.0
2022-09-21 14:10:00,38.5,38.58,38.22,38.34,423388.0,37.4086,37.4863,37.1365,37.2531,423388.0
2022-09-21 14:20:00,38.34,38.48,38.26,38.37,492679.0,37.2531,37.3891,37.1754,37.2822,492679.0
2022-09-21 14:30:00,38.36,38.88,38.26,38.7,730165.0,37.2725,37.7778,37.1754,37.6029,730165.0
2022-09-21 14:40:00,38.69,39.25,38.58,38.88,700088.0,37.5932,38.1373,37.4863,37.7778,700088.0
2022-09-21 14:50:00,38.88,39.07,38.7,39.0,457522.0,37.7778,37.9624,37.6029,37.8944,457522.0
2022-09-21 15:00:00,39.0,39.07,38.74,38.76,325551.0,37.8944,37.9624,37.6417,37.6612,325551.0
2022-09-21 15:10:00,38.76,38.76,38.32,38.51,650531.0,37.6612,37.6612,37.2337,37.4183,650531.0
2022-09-21 15:20:00,38.5,38.5,38.2,38.23,529916.0,37.4086,37.4086,37.1171,37.1462,529916.0
2022-09-21 15:30:00,38.23,38.23,37.87,37.9,1285521.0,37.1462,37.1462,36.7964,36.8256,1285521.0
2022-09-21 15:40:00,37.89,38.03,37.72,37.74,1031225.0,36.8158,36.9519,36.6507,36.6701,1031225.0
2022-09-21 15:50:00,37.75,37.85,37.66,37.68,1378591.0,36.6798,36.777,36.5924,36.6118,1378591.0
2022-09-22 09:30:00,37.81,38.04,37.44,37.55,544739.0,36.7381,36.9616,36.3786,36.4855,544739.0
2022-09-22 09:40:00,37.55,37.55,37.3,37.4,406058.0,36.4855,36.4855,36.2426,36.3397,406058.0
2022-09-22 09:50:00,37.38,37.47,37.31,37.38,285046.0,36.3203,36.4077,36.2523,36.3203,285046.0
2022-09-22 10:00:00,37.38,37.59,37.36,37.59,373049.0,36.3203,36.5243,36.3009,36.5243,373049.0
2022-09-22 10:10:00,37.58,37.68,37.46,37.5,493218.0,36.5146,36.6118,36.398,36.4369,493218.0
2022-09-22 10:20:00,37.5,37.5,37.31,37.48,294321.0,36.4369,36.4369,36.2523,36.4175,294321.0
2022-09-22 10:30:00,37.48,37.6,37.36,37.44,250711.0,36.4175,36.5341,36.3009,36.3786,250711.0
2022-09-22 10:40:00,37.43,37.44,37.31,37.4,304614.0,36.3689,36.3786,36.2523,36.3397,304614.0
2022-09-22 10:50:00,37.4,37.46,37.3,37.36,272652.0,36.3397,36.398,36.2426,36.3009,272652.0
2022-09-22 11:00:00,37.37,37.42,37.19,37.38,312053.0,36.3106,36.3592,36.1357,36.3203,312053.0
2022-09-22 11:10:00,37.38,37.39,37.29,37.3,205465.0,36.3203,36.33,36.2329,36.2426,205465.0
2022-09-22 11:20:00,37.3,37.42,37.26,37.41,275358.0,36.2426,36.3592,36.2037,36.3495,275358.0
2022-09-22 11:30:00,37.41,37.5,37.34,37.43,180347.0,36.3495,36.4369,36.2814,36.3689,180347.0
2022-09-22 11:40:00,37.43,37.57,37.37,37.56,185050.0,36.3689,36.5049,36.3106,36.4952,185050.0
2022-09-22 11:50:00,37.56,37.57,37.45,37.49,148349.0,36.4952,36.5049,36.3883,36.4272,148349.0
2022-09-22 12:00:00,37.47,37.53,37.43,37.47,225476.0,36.4077,36.466,36.3689,36.4077,225476.0
2022-09-22 12:10:00,37.47,37.5,37.33,37.5,165852.0,36.4077,36.4369,36.2717,36.4369,165852.0
2022-09-22 12:20:00,37.5,37.55,37.42,37.44,255320.0,36.4369,36.4855,36.3592,36.3786,255320.0
2022-09-22 12:30:00,37.45,37.47,37.39,37.45,140660.0,36.3883,36.4077,36.33,36.3883,140660.0
2022-09-22 12:40:00,37.44,37.63,37.43,37.57,122206.0,36.3786,36.5632,36.3689,36.5049,122206.0
2022-09-22 12:50:00,37.56,37.69,37.55,37.61,303797.0,36.4952,36.6215,36.4855,36.5438,303797.0
2022-09-22 13:00:00,37.61,37.66,37.51,37.54,151400.0,36.5438,36.5924,36.4466,36.4758,151400.0
2022-09-22 13:10:00,37.53,37.55,37.42,37.47,155481.0,36.466,36.4855,36.3592,36.4077,155481.0
2022-09-22 13:20:00,37.46,37.59,37.44,37.59,169988.0,36.398,36.5243,36.3786,36.5243,169988.0
2022-09-22 13:30:00,37.59,37.62,37.52,37.55,129055.0,36.5243,36.5535,36.4563,36.4855,129055.0
2022-09-22 13:40:00,37.55,37.61,37.5,37.55,140946.0,36.4855,36.5438,36.4369,36.4855,140946.0
2022-09-22 13:50:00,37.55,37.66,37.55,37.63,132056.0,36.4855,36.5924,36.4855,36.5632,132056.0
2022-09-22 14:00:00,37.62,37.63,37.44,37.45,164752.0,36.5535,36.5632,36.3786,36.3883,164752.0
2022-09-22 14:10:00,37.44,37.47,37.35,37.36,150510.0,36.3786,36.4077,36.2912,36.3009,150510.0
2022-09-22 14:20:00,37.35,37.38,37.22,37.32,269472.0,36.2912,36.3203,36.1648,36.262,269472.0
2022-09-22 14:30:00,37.31,37.38,37.27,37.36,277287.0,36.2523,36.3203,36.2134,36.3009,277287.0
2022-09-22 14:40:00,37.37,37.37,37.21,37.26,196557.0,36.3106,36.3106,36.1551,36.2037,196557.0
2022-09-22 14:50:00,37.26,37.46,37.25,37.43,166375.0,36.2037,36.398,36.194,36.3689,166375.0
2022-09-22 15:00:00,37.43,37.57,37.42,37.51,215309.0,36.3689,36.5049,36.3592,36.4466,215309.0
2022-09-22 15:10:00,37.52,37.63,37.49,37.54,202628.0,36.4563,36.5632,36.4272,36.4758,202628.0
2022-09-22 15:20:00,37.55,37.56,37.43,37.54,259363.0,36.4855,36.4952,36.3689,36.4758,259363.0
2022-09-22 15:30:00,37.54,37.65,37.5,37.52,441665.0,36.4758,36.5826,36.4369,36.4563,441665.0
2022-09-22 15:40:00,37.52,37.68,37.46,37.66,383226.0,36.4563,36.6118,36.398,36.5924,383226.0
2022-09-22 15:50:00,37.65,37.66,37.37,37.37,829881.0,36.5826,36.5924,36.3106,36.3106,829881.0
2022-09-23 09:30:00,36.47,36.72,36.2,36.4,527772.0,35.4361,35.679,35.1738,35.3681,527772.0
2022-09-23 09:40:00,36.4,36.48,35.98,36.02,408859.0,35.3681,35.4458,34.96,34.9989,408859.0
2022-09-23 09:50:00,36.01,36.06,35.75,35.79,307730.0,34.9891,35.0377,34.7365,34.7754,307730.0
2022-09-23 10:00:00,35.79,35.83,35.64,35.68,406882.0,34.7754,34.8142,34.6296,34.6685,406882.0
2022-09-23 10:10:00,35.68,35.73,35.51,35.52,308278.0,34.6685,34.7171,34.5033,34.513,308278.0
2022-09-23 10:20:00,35.52,35.61,35.41,35.61,309606.0,34.513,34.6005,34.4061,34.6005,309606.0
2022-09-23 10:30:00,35.62,35.65,35.36,35.41,257750.0,34.6102,34.6393,34.3576,34.4061,257750.0
2022-09-23 10:40:00,35.4,35.41,35.24,35.31,349933.0,34.3964,34.4061,34.241,34.309,349933.0
2022-09-23 10:50:00,35.3,35.35,35.18,35.25,263647.0,34.2993,34.3479,34.1827,34.2507,263647.0
2022-09-23 11:00:00,35.25,35.43,35.21,35.42,235913.0,34.2507,34.4256,34.2118,34.4159,235913.0
2022-09-23 11:10:00,35.43,35.48,35.32,35.45,203094.0,34.4256,34.4742,34.3187,34.445,203094.0
2022-09-23 11:20:00,35.45,35.6,35.41,35.5,258044.0,34.445,34.5908,34.4061,34.4936,258044.0
2022-09-23 11:30:00,35.5,35.57,35.41,35.44,232155.0,34.4936,34.5616,34.4061,34.4353,232155.0
2022-09-23 11:40:00,35.44,35.48,35.33,35.41,382994.0,34.4353,34.4742,34.3284,34.4061,382994.0
2022-09-23 11:50:00,35.4,35.45,35.32,35.34,215445.0,34.3964,34.445,34.3187,34.3381,215445.0
2022-09-23 12:00:00,35.33,35.33,35.09,35.15,317435.0,34.3284,34.3284,34.0952,34.1535,317435.0
2022-09-23 12:10:00,35.15,35.19,35.11,35.16,202464.0,34.1535,34.1924,34.1147,34.1632,202464.0
2022-09-23 12:20:00,35.16,35.16,34.99,35.0,280783.0,34.1632,34.1632,33.9981,34.0078,280783.0
2022-09-23 12:30:00,35.0,35.05,34.94,35.01,256173.0,34.0078,34.0564,33.9495,34.0175,256173.0
2022-09-23 12:40:00,35.01,35.12,34.92,35.1,280981.0,34.0175,34.1244,33.93,34.1049,280981.0
2022-09-23 12:50:00,35.09,35.19,35.08,35.15,177158.0,34.0952,34.1924,34.0855,34.1535,177158.0
2022-09-23 13:00:00,35.15,35.28,35.1,35.22,150212.0,34.1535,34.2798,34.1049,34.2215,150212.0
2022-09-23 13:10:00,35.22,35.33,35.19,35.29,133958.0,34.2215,34.3284,34.1924,34.2896,133958.0
2022-09-23 13:20:00,35.28,35.29,35.14,35.14,232498.0,34.2798,34.2896,34.1438,34.1438,232498.0
2022-09-23 13:30:00,35.16,35.25,35.13,35.2,157853.0,34.1632,34.2507,34.1341,34.2021,157853.0
2022-09-23 13:40:00,35.2,35.26,35.14,35.23,193843.0,34.2021,34.2604,34.1438,34.2313,193843.0
2022-09-23 13:50:00,35.23,35.28,35.19,35.25,223131.0,34.2313,34.2798,34.1924,34.2507,223131.0
2022-09-23 14:00:00,35.25,35.29,35.13,35.14,359688.0,34.2507,34.2896,34.1341,34.1438,359688.0
2022-09-23 14:10:00,35.15,35.18,35.01,35.03,222685.0,34.1535,34.1827,34.0175,34.0369,222685.0
2022-09-23 14:20:00,35.03,35.14,35.01,35.07,239577.0,34.0369,34.1438,34.0175,34.0758,239577.0
2022-09-23 14:30:00,35.07,35.07,34.96,35.0,199695.0,34.0758,34.0758,33.9689,34.0078,199695.0
2022-09-23 14:40:00,34.99,35.03,34.94,34.98,195600.0,33.9981,34.0369,33.9495,33.9883,195600.0
2022-09-23 14:50:00,34.98,34.99,34.83,34.88,313880.0,33.9883,33.9981,33.8426,33.8912,313880.0
2022-09-23 15:00:00,34.87,35.17,34.87,35.13,306856.0,33.8815,34.173,33.8815,34.1341,306856.0
2022-09-23 15:10:00,35.14,35.26,35.04,35.22,318020.0,34.1438,34.2604,34.0466,34.2215,318020.0
2022-09-23 15:20:00,35.21,35.26,35.09,35.21,203927.0,34.2118,34.2604,34.0952,34.2118,203927.0
2022-09-23 15:30:00,35.2,35.34,35.17,35.33,368238.0,34.2021,34.3381,34.173,34.3284,368238.0
2022-09-23 15:40:00,35.34,35.46,35.29,35.36,575631.0,34.3381,34.4547,34.2896,34.3576,575631.0
2022-09-23 15:50:00,35.35,35.54,35.25,35.52,1336251.0,34.3479,34.5325,34.2507,34.513,1336251.0
2022-09-26 09:30:00,35.1,35.69,35.07,35.62,675193.0,34.1049,34.6782,34.0758,34.6102,675193.0
2022-09-26 09:40:00,35.62,35.68,35.14,35.43,363035.0,34.6102,34.6685,34.1438,34.4256,363035.0
2022-09-26 09:50:00,35.45,35.82,35.43,35.73,348815.0,34.445,34.8045,34.4256,34.7171,348815.0
2022-09-26 10:00:00,35.73,35.82,35.55,35.6,389044.0,34.7171,34.8045,34.5422,34.5908,389044.0
2022-09-26 10:10:00,35.6,36.05,35.46,35.98,562059.0,34.5908,35.028,34.4547,34.96,562059.0
2022-09-26 10:20:00,35.97,36.03,35.75,35.82,250176.0,34.9503,35.0086,34.7365,34.8045,250176.0
2022-09-26 10:30:00,35.8,35.8,35.51,35.58,237499.0,34.7851,34.7851,34.5033,34.5713,237499.0
2022-09-26 10:40:00,35.59,35.61,35.38,35.45,246205.0,34.581,34.6005,34.377,34.445,246205.0
2022-09-26 10:50:00,35.46,35.56,35.37,35.5,240029.0,34.4547,34.5519,34.3673,34.4936,240029.0
2022-09-26 11:00:00,35.51,35.55,35.13,35.15,268066.0,34.5033,34.5422,34.1341,34.1535,268066.0
2022-09-26 11:10:00,35.15,35.34,35.12,35.2,226109.0,34.1535,34.3381,34.1244,34.2021,226109.0
2022-09-26 11:20:00,35.2,35.23,35.07,35.13,219398.0,34.2021,34.2313,34.0758,34.1341,219398.0
2022-09-26 11:30:00,35.13,35.26,35.12,35.2,155747.0,34.1341,34.2604,34.1244,34.2021,155747.0
2022-09-26 11:40:00,35.2,35.29,34.98,35.11,381584.0,34.2021,34.2896,33.9883,34.1147,381584.0
2022-09-26 11:50:00,35.1,35.17,35.04,35.06,163286.0,34.1049,34.173,34.0466,34.0661,163286.0
2022-09-26 12:00:00,35.06,35.06,34.93,35.01,154738.0,34.0661,34.0661,33.9398,34.0175,154738.0
2022-09-26 12:10:00,35.01,35.23,34.99,35.18,166536.0,34.0175,34.2313,33.9981,34.1827,166536.0
2022-09-26 12:20:00,35.18,35.18,35.03,35.05,171413.0,34.1827,34.1827,34.0369,34.0564,171413.0
2022-09-26 12:30:00,35.05,35.08,34.84,34.92,271990.0,34.0564,34.0855,33.8523,33.93,271990.0
2022-09-26 12:40:00,34.91,34.98,34.8,34.93,229901.0,33.9203,33.9883,33.8134,33.9398,229901.0
2022-09-26 12:50:00,34.93,35.12,34.93,35.08,238088.0,33.9398,34.1244,33.9398,34.0855,238088.0
2022-09-26 13:00:00,35.08,35.09,34.85,34.88,303460.0,34.0855,34.0952,33.862,33.8912,303460.0
2022-09-26 13:10:00,34.88,34.9,34.75,34.77,329983.0,33.8912,33.9106,33.7649,33.7843,329983.0
2022-09-26 13:20:00,34.77,34.87,34.67,34.87,245512.0,33.7843,33.8815,33.6871,33.8815,245512.0
2022-09-26 13:30:00,34.87,35.01,34.86,34.95,374457.0,33.8815,34.0175,33.8717,33.9592,374457.0
2022-09-26 13:40:00,34.95,35.01,34.84,34.97,287782.0,33.9592,34.0175,33.8523,33.9786,287782.0
2022-09-26 13:50:00,34.97,35.09,34.86,34.87,211113.0,33.9786,34.0952,33.8717,33.8815,211113.0
2022-09-26 14:00:00,34.87,35.05,34.85,35.02,382276.0,33.8815,34.0564,33.862,34.0272,382276.0
2022-09-26 14:10:00,35.02,35.05,34.89,34.95,149619.0,34.0272,34.0564,33.9009,33.9592,149619.0
2022-09-26 14:20:00,34.95,35.0,34.85,34.88,169612.0,33.9592,34.0078,33.862,33.8912,169612.0
2022-09-26 14:30:00,34.87,35.01,34.87,34.97,160494.0,33.8815,34.0175,33.8815,33.9786,160494.0
2022-09-26 14:40:00,34.97,35.23,34.93,35.21,229579.0,33.9786,34.2313,33.9398,34.2118,229579.0
2022-09-26 14:50:00,35.2,35.28,35.12,35.22,212269.0,34.2021,34.2798,34.1244,34.2215,212269.0
2022-09-26 15:00:00,35.21,35.32,35.18,35.29,347938.0,34.2118,34.3187,34.1827,34.2896,347938.0
2022-09-26 15:10:00,35.29,35.41,35.22,35.38,356990.0,34.2896,34.4061,34.2215,34.377,356990.0
2022-09-26 15:20:00,35.36,35.39,35.23,35.34,268859.0,34.3576,34.3867,34.2313,34.3381,268859.0
2022-09-26 15:30:00,35.34,35.37,35.21,35.27,493280.0,34.3381,34.3673,34.2118,34.2701,493280.0
2022-09-26 15:40:00,35.26,35.38,35.24,35.3,530381.0,34.2604,34.377,34.241,34.2993,530381.0
2022-09-26 15:50:00,35.29,35.35,35.03,35.07,1112879.0,34.2896,34.3479,34.0369,34.0758,1112879.0
2022-09-27 09:30:00,35.55,35.68,35.2,35.45,592791.0,34.5422,34.6685,34.2021,34.445,592791.0
2022-09-27 09:40:00,35.45,35.5,35.12,35.15,247726.0,34.445,34.4936,34.1244,34.1535,247726.0
2022-09-27 09:50:00,35.15,35.48,35.05,35.45,342608.0,34.1535,34.4742,34.0564,34.445,342608.0
2022-09-27 10:00:00,35.46,35.47,35.1,35.18,206878.0,34.4547,34.4644,34.1049,34.1827,206878.0
2022-09-27 10:10:00,35.17,35.43,35.17,35.3,160273.0,34.173,34.4256,34.173,34.2993,160273.0
2022-09-27 10:20:00,35.29,35.49,35.28,35.28,157176.0,34.2896,34.4839,34.2798,34.2798,157176.0
2022-09-27 10:30:00,35.29,35.62,35.29,35.5,194494.0,34.2896,34.6102,34.2896,34.4936,194494.0
2022-09-27 10:40:00,35.49,35.52,35.37,35.42,643853.0,34.4839,34.513,34.3673,34.4159,643853.0
2022-09-27 10:50:00,35.42,35.42,35.25,35.26,183205.0,34.4159,34.4159,34.2507,34.2604,183205.0
2022-09-27 11:00:00,35.26,35.37,35.14,35.36,227527.0,34.2604,34.3673,34.1438,34.3576,227527.0
2022-09-27 11:10:00,35.37,35.4,35.2,35.21,160934.0,34.3673,34.3964,34.2021,34.2118,160934.0
2022-09-27 11:20:00,35.2,35.21,34.85,34.9,304200.0,34.2021,34.2118,33.862,33.9106,304200.0
2022-09-27 11:30:00,34.89,34.97,34.86,34.91,201961.0,33.9009,33.9786,33.8717,33.9203,201961.0
2022-09-27 11:40:00,34.91,34.97,34.83,34.88,159406.0,33.9203,33.9786,33.8426,33.8912,159406.0
2022-09-27 11:50:00,34.89,34.95,34.68,34.69,241767.0,33.9009,33.9592,33.6968,33.7066,241767.0
2022-09-27 12:00:00,34.69,34.69,34.49,34.54,312200.0,33.7066,33.7066,33.5122,33.5608,312200.0
2022-09-27 12:10:00,34.53,34.54,34.09,34.09,647669.0,33.5511,33.5608,33.1236,33.1236,647669.0
2022-09-27 12:20:00,34.08,34.29,34.07,34.19,549161.0,33.1139,33.3179,33.1041,33.2207,549161.0
2022-09-27 12:30:00,34.18,34.31,34.16,34.21,272057.0,33.211,33.3373,33.1916,33.2402,272057.0
2022-09-27 12:40:00,34.21,34.33,34.18,34.3,227858.0,33.2402,33.3568,33.211,33.3276,227858.0
2022-09-27 12:50:00,34.3,34.49,34.2,34.41,296411.0,33.3276,33.5122,33.2305,33.4345,296411.0
2022-09-27 13:00:00,34.4,34.44,34.24,34.35,457324.0,33.4248,33.4636,33.2693,33.3762,457324.0
2022-09-27 13:10:00,34.36,34.43,34.3,34.38,141977.0,33.3859,33.4539,33.3276,33.4053,141977.0
2022-09-27 13:20:00,34.37,34.38,34.24,34.29,201522.0,33.3956,33.4053,33.2693,33.3179,201522.0
2022-09-27 13:30:00,34.28,34.32,34.23,34.23,183043.0,33.3082,33.3471,33.2596,33.2596,183043.0
2022-09-27 13:40:00,34.23,34.28,34.18,34.27,121030.0,33.2596,33.3082,33.211,33.2985,121030.0
2022-09-27 13:50:00,34.27,34.33,34.19,34.32,194668.0,33.2985,33.3568,33.2207,33.3471,194668.0
2022-09-27 14:00:00,34.32,34.43,34.28,34.41,176702.0,33.3471,33.4539,33.3082,33.4345,176702.0
2022-09-27 14:10:00,34.41,34.42,34.22,34.22,203381.0,33.4345,33.4442,33.2499,33.2499,203381.0
2022-09-27 14:20:00,34.22,34.34,34.21,34.32,165025.0,33.2499,33.3665,33.2402,33.3471,165025.0
2022-09-27 14:30:00,34.32,34.5,34.25,34.48,193086.0,33.3471,33.5219,33.279,33.5025,193086.0
2022-09-27 14:40:00,34.49,34.62,34.45,34.61,310756.0,33.5122,33.6385,33.4734,33.6288,310756.0
2022-09-27 14:50:00,34.61,34.65,34.53,34.61,194325.0,33.6288,33.6677,33.5511,33.6288,194325.0
2022-09-27 15:00:00,34.62,34.67,34.49,34.66,272571.0,33.6385,33.6871,33.5122,33.6774,272571.0
2022-09-27 15:10:00,34.66,34.74,34.62,34.73,172675.0,33.6774,33.7551,33.6385,33.7454,172675.0
2022-09-27 15:20:00,34.73,34.78,34.68,34.75,176030.0,33.7454,33.794,33.6968,33.7649,176030.0
2022-09-27 15:30:00,34.76,34.76,34.6,34.63,233778.0,33.7746,33.7746,33.6191,33.6483,233778.0
2022-09-27 15:40:00,34.63,34.76,34.62,34.67,339482.0,33.6483,33.7746,33.6385,33.6871,339482.0
2022-09-27 15:50:00,34.66,34.8,34.65,34.71,735708.0,33.6774,33.8134,33.6677,33.726,735708.0
2022-09-28 09:30:00,34.75,34.76,34.36,34.6,479418.0,33.7649,33.7746,33.3859,33.6191,479418.0
2022-09-28 09:40:00,34.63,34.74,34.5,34.64,271442.0,33.6483,33.7551,33.5219,33.658,271442.0
2022-09-28 09:50:00,34.66,35.03,34.62,34.93,250610.0,33.6774,34.0369,33.6385,33.9398,250610.0
2022-09-28 10:00:00,34.93,35.12,34.75,34.75,297002.0,33.9398,34.1244,33.7649,33.7649,297002.0
2022-09-28 10:10:00,34.75,34.78,34.54,34.62,218232.0,33.7649,33.794,33.5608,33.6385,218232.0
2022-09-28 10:20:00,34.63,34.87,34.62,34.84,317667.0,33.6483,33.8815,33.6385,33.8523,317667.0
2022-09-28 10:30:00,34.84,35.08,34.77,34.93,289203.0,33.8523,34.0855,33.7843,33.9398,289203.0
2022-09-28 10:40:00,34.93,35.15,34.92,35.11,236127.0,33.9398,34.1535,33.93,34.1147,236127.0
2022-09-28 10:50:00,35.1,35.1,34.95,34.95,163502.0,34.1049,34.1049,33.9592,33.9592,163502.0
2022-09-28 11:00:00,34.95,35.06,34.88,34.97,181482.0,33.9592,34.0661,33.8912,33.9786,181482.0
2022-09-28 11:10:00,34.97,35.11,34.94,35.07,137665.0,33.9786,34.1147,33.9495,34.0758,137665.0
2022-09-28 11:20:00,35.07,35.23,35.02,35.05,285572.0,34.0758,34.2313,34.0272,34.0564,285572.0
2022-09-28 11:30:00,35.05,35.1,34.93,35.03,230917.0,34.0564,34.1049,33.9398,34.0369,230917.0
2022-09-28 11:40:00,35.03,35.18,34.97,35.16,130989.0,34.0369,34.1827,33.9786,34.1632,130989.0
2022-09-28 11:50:00,35.16,35.23,35.13,35.15,158051.0,34.1632,34.2313,34.1341,34.1535,158051.0
2022-09-28 12:00:00,35.15,35.17,35.09,35.11,90067.0,34.1535,34.173,34.0952,34.1147,90067.0
2022-09-28 12:10:00,35.12,35.23,35.12,35.16,189955.0,34.1244,34.2313,34.1244,34.1632,189955.0
2022-09-28 12:20:00,35.16,35.17,34.83,34.84,303891.0,34.1632,34.173,33.8426,33.8523,303891.0
2022-09-28 12:30:00,34.84,34.93,34.79,34.85,209183.0,33.8523,33.9398,33.8037,33.862,209183.0
2022-09-28 12:40:00,34.86,34.95,34.82,34.9,212037.0,33.8717,33.9592,33.8329,33.9106,212037.0
2022-09-28 12:50:00,34.9,34.91,34.81,34.9,98820.0,33.9106,33.9203,33.8232,33.9106,98820.0
2022-09-28 13:00:00,34.9,35.0,34.83,34.99,190271.0,33.9106,34.0078,33.8426,33.9981,190271.0
2022-09-28 13:10:00,34.99,35.0,34.91,34.99,150704.0,33.9981,34.0078,33.9203,33.9981,150704.0
2022-09-28 13:20:00,34.99,35.06,34.96,35.03,163073.0,33.9981,34.0661,33.9689,34.0369,163073.0
2022-09-28 13:30:00,35.03,35.13,34.99,35.07,143258.0,34.0369,34.1341,33.9981,34.0758,143258.0
2022-09-28 13:40:00,35.08,35.15,35.03,35.05,128848.0,34.0855,34.1535,34.0369,34.0564,128848.0
2022-09-28 13:50:00,35.05,35.08,34.99,35.07,114643.0,34.0564,34.0855,33.9981,34.0758,114643.0
2022-09-28 14:00:00,35.07,35.15,35.05,35.13,171932.0,34.0758,34.1535,34.0564,34.1341,171932.0
2022-09-28 14:10:00,35.13,35.15,35.06,35.1,110881.0,34.1341,34.1535,34.0661,34.1049,110881.0
2022-09-28 14:20:00,35.1,35.13,35.02,35.13,145887.0,34.1049,34.1341,34.0272,34.1341,145887.0
2022-09-28 14:30:00,35.14,35.23,35.13,35.18,209829.0,34.1438,34.2313,34.1341,34.1827,209829.0
2022-09-28 14:40:00,35.17,35.17,35.04,35.07,154852.0,34.173,34.173,34.0466,34.0758,154852.0
2022-09-28 14:50:00,35.07,35.13,35.06,35.09,294537.0,34.0758,34.1341,34.0661,34.0952,294537.0
2022-09-28 15:00:00,35.09,35.35,35.08,35.31,256375.0,34.0952,34.3479,34.0855,34.309,256375.0
2022-09-28 15:10:00,35.3,35.37,35.26,35.33,295857.0,34.2993,34.3673,34.2604,34.3284,295857.0
2022-09-28 15:20:00,35.33,35.39,35.27,35.33,179728.0,34.3284,34.3867,34.2701,34.3284,179728.0
2022-09-28 15:30:00,35.33,35.41,35.32,35.38,255054.0,34.3284,34.4061,34.3187,34.377,255054.0
2022-09-28 15:40:00,35.38,35.5,35.37,35.42,495164.0,34.377,34.4936,34.3673,34.4159,495164.0
2022-09-28 15:50:00,35.41,35.43,35.24,35.24,1123161.0,34.4061,34.4256,34.241,34.241,1123161.0
2022-09-29 09:30:00,34.01,34.38,33.24,33.34,1205442.0,33.0458,33.4053,32.2977,32.3948,1205442.0
2022-09-29 09:40:00,33.34,33.4,33.17,33.27,951613.0,32.3948,32.4531,32.2297,32.3268,951613.0
2022-09-29 09:50:00,33.26,33.49,33.17,33.22,584043.0,32.3171,32.5406,32.2297,32.2782,584043.0
2022-09-29 10:00:00,33.22,33.24,33.01,33.04,456567.0,32.2782,32.2977,32.0742,32.1033,456567.0
2022-09-29 10:10:00,33.05,33.11,32.85,32.91,496140.0,32.1131,32.1714,31.9187,31.977,496140.0
2022-09-29 10:20:00,32.89,33.07,32.82,33.05,363397.0,31.9576,32.1325,31.8896,32.1131,363397.0
2022-09-29 10:30:00,33.02,33.08,32.82,33.01,259271.0,32.0839,32.1422,31.8896,32.0742,259271.0
2022-09-29 10:40:00,33.01,33.23,33.0,33.15,233068.0,32.0742,32.288,32.0645,32.2102,233068.0
2022-09-29 10:50:00,33.14,33.3,33.09,33.22,263513.0,32.2005,32.356,32.1519,32.2782,263513.0
2022-09-29 11:00:00,33.22,33.37,33.17,33.34,278424.0,32.2782,32.424,32.2297,32.3948,278424.0
2022-09-29 11:10:00,33.33,33.39,33.23,33.29,288734.0,32.3851,32.4434,32.288,32.3463,288734.0
2022-09-29 11:20:00,33.29,33.29,33.16,33.23,145344.0,32.3463,32.3463,32.2199,32.288,145344.0
2022-09-29 11:30:00,33.24,33.39,33.18,33.3,243759.0,32.2977,32.4434,32.2394,32.356,243759.0
2022-09-29 11:40:00,33.3,33.3,33.14,33.21,169847.0,32.356,32.356,32.2005,32.2685,169847.0
2022-09-29 11:50:00,33.2,33.46,33.17,33.37,220920.0,32.2588,32.5114,32.2297,32.424,220920.0
2022-09-29 12:00:00,33.36,33.49,33.3,33.47,245358.0,32.4143,32.5406,32.356,32.5211,245358.0
2022-09-29 12:10:00,33.47,33.48,33.25,33.27,156372.0,32.5211,32.5309,32.3074,32.3268,156372.0
2022-09-29 12:20:00,33.27,33.32,33.21,33.29,118752.0,32.3268,32.3754,32.2685,32.3463,118752.0
2022-09-29 12:30:00,33.28,33.41,33.24,33.34,113736.0,32.3365,32.4628,32.2977,32.3948,113736.0
2022-09-29 12:40:00,33.34,33.35,33.23,33.26,123781.0,32.3948,32.4045,32.288,32.3171,123781.0
2022-09-29 12:50:00,33.25,33.29,33.2,33.25,132551.0,32.3074,32.3463,32.2588,32.3074,132551.0
2022-09-29 13:00:00,33.25,33.26,33.1,33.11,130706.0,32.3074,32.3171,32.1616,32.1714,130706.0
2022-09-29 13:10:00,33.1,33.2,33.1,33.11,135373.0,32.1616,32.2588,32.1616,32.1714,135373.0
2022-09-29 13:20:00,33.11,33.18,33.08,33.14,135592.0,32.1714,32.2394,32.1422,32.2005,135592.0
2022-09-29 13:30:00,33.13,33.26,33.09,33.19,206389.0,32.1908,32.3171,32.1519,32.2491,206389.0
2022-09-29 13:40:00,33.18,33.18,33.05,33.05,99438.0,32.2394,32.2394,32.1131,32.1131,99438.0
2022-09-29 13:50:00,33.06,33.07,32.91,32.91,217125.0,32.1228,32.1325,31.977,31.977,217125.0
2022-09-29 14:00:00,32.91,33.01,32.85,33.0,234272.0,31.977,32.0742,31.9187,32.0645,234272.0
2022-09-29 14:10:00,33.01,33.03,32.91,32.93,176352.0,32.0742,32.0936,31.977,31.9965,176352.0
2022-09-29 14:20:00,32.92,33.03,32.9,33.02,155718.0,31.9867,32.0936,31.9673,32.0839,155718.0
2022-09-29 14:30:00,33.0,33.13,32.96,33.12,197599.0,32.0645,32.1908,32.0256,32.1811,197599.0
2022-09-29 14:40:00,33.13,33.14,33.04,33.07,157393.0,32.1908,32.2005,32.1033,32.1325,157393.0
2022-09-29 14:50:00,33.06,33.08,32.93,32.94,134951.0,32.1228,32.1422,31.9965,32.0062,134951.0
2022-09-29 15:00:00,32.94,33.05,32.92,33.0,184343.0,32.0062,32.1131,31.9867,32.0645,184343.0
2022-09-29 15:10:00,32.99,33.21,32.97,33.2,202533.0,32.0548,32.2685,32.0353,32.2588,202533.0
2022-09-29 15:20:00,33.2,33.24,33.12,33.14,277955.0,32.2588,32.2977,32.1811,32.2005,277955.0
2022-09-29 15:30:00,33.14,33.31,33.11,33.25,437000.0,32.2005,32.3657,32.1714,32.3074,437000.0
2022-09-29 15:40:00,33.25,33.31,33.18,33.19,517877.0,32.3074,32.3657,32.2394,32.2491,517877.0
2022-09-29 15:50:00,33.2,33.33,33.11,33.27,1073086.0,32.2588,32.3851,32.1714,32.3268,1073086.0
2022-09-30 09:30:00,32.93,33.03,32.51,32.55,420416.0,31.9965,32.0936,31.5884,31.6272,420416.0
2022-09-30 09:40:00,32.57,32.79,32.48,32.73,412447.0,31.6467,31.8604,31.5592,31.8021,412447.0
2022-09-30 09:50:00,32.75,33.18,32.69,32.95,328884.0,31.8216,32.2394,31.7633,32.0159,328884.0
2022-09-30 10:00:00,32.97,33.04,32.77,33.02,238869.0,32.0353,32.1033,31.841,32.0839,238869.0
2022-09-30 10:10:00,33.02,33.08,32.66,32.78,296654.0,32.0839,32.1422,31.7341,31.8507,296654.0
2022-09-30 10:20:00,32.76,32.78,32.53,32.77,483859.0,31.8313,31.8507,31.6078,31.841,483859.0
2022-09-30 10:30:00,32.77,33.16,32.77,33.01,495331.0,31.841,32.2199,31.841,32.0742,495331.0
2022-09-30 10:40:00,33.01,33.03,32.8,32.91,334644.0,32.0742,32.0936,31.8701,31.977,334644.0
2022-09-30 10:50:00,32.91,32.96,32.82,32.94,319867.0,31.977,32.0256,31.8896,32.0062,319867.0
2022-09-30 11:00:00,32.95,33.21,32.87,33.19,327226.0,32.0159,32.2685,31.9382,32.2491,327226.0
2022-09-30 11:10:00,33.18,33.19,33.0,33.02,346003.0,32.2394,32.2491,32.0645,32.0839,346003.0
2022-09-30 11:20:00,33.03,33.08,32.95,33.0,232093.0,32.0936,32.1422,32.0159,32.0645,232093.0
2022-09-30 11:30:00,33.0,33.05,32.95,32.95,166285.0,32.0645,32.1131,32.0159,32.0159,166285.0
2022-09-30 11:40:00,32.95,32.97,32.79,32.86,274165.0,32.0159,32.0353,31.8604,31.9284,274165.0
2022-09-30 11:50:00,32.85,32.86,32.71,32.75,246095.0,31.9187,31.9284,31.7827,31.8216,246095.0
2022-09-30 12:00:00,32.74,32.74,32.64,32.65,221453.0,31.8118,31.8118,31.7147,31.7244,221453.0
2022-09-30 12:10:00,32.64,32.78,32.62,32.74,173800.0,31.7147,31.8507,31.6952,31.8118,173800.0
2022-09-30 12:20:00,32.75,32.75,32.64,32.66,131867.0,31.8216,31.8216,31.7147,31.7341,131867.0
2022-09-30 12:30:00,32.66,32.82,32.62,32.81,152323.0,31.7341,31.8896,31.6952,31.8799,152323.0
2022-09-30 12:40:00,32.82,32.86,32.76,32.84,119709.0,31.8896,31.9284,31.8313,31.909,119709.0
2022-09-30 12:50:00,32.84,32.88,32.79,32.83,104235.0,31.909,31.9479,31.8604,31.8993,104235.0
2022-09-30 13:00:00,32.82,32.89,32.77,32.85,153472.0,31.8896,31.9576,31.841,31.9187,153472.0
2022-09-30 13:10:00,32.86,32.9,32.78,32.8,166924.0,31.9284,31.9673,31.8507,31.8701,166924.0
2022-09-30 13:20:00,32.8,32.92,32.8,32.91,137851.0,31.8701,31.9867,31.8701,31.977,137851.0
2022-09-30 13:30:00,32.9,32.93,32.65,32.69,209261.0,31.9673,31.9965,31.7244,31.7633,209261.0
2022-09-30 13:40:00,32.69,32.7,32.58,32.58,106603.0,31.7633,31.773,31.6564,31.6564,106603.0
2022-09-30 13:50:00,32.58,32.64,32.54,32.57,136457.0,31.6564,31.7147,31.6175,31.6467,136457.0
2022-09-30 14:00:00,32.57,32.59,32.49,32.56,201653.0,31.6467,31.6661,31.5689,31.6369,201653.0
2022-09-30 14:10:00,32.55,32.63,32.53,32.55,213139.0,31.6272,31.705,31.6078,31.6272,213139.0
2022-09-30 14:20:00,32.55,32.59,32.45,32.52,217350.0,31.6272,31.6661,31.5301,31.5981,217350.0
2022-09-30 14:30:00,32.52,32.54,32.43,32.48,250739.0,31.5981,31.6175,31.5106,31.5592,250739.0
2022-09-30 14:40:00,32.47,32.48,32.28,32.34,355218.0,31.5495,31.5592,31.3649,31.4232,355218.0
2022-09-30 14:50:00,32.35,32.36,32.23,32.27,278260.0,31.4329,31.4426,31.3163,31.3552,278260.0
2022-09-30 15:00:00,32.27,32.46,32.25,32.38,291122.0,31.3552,31.5398,31.3357,31.462,291122.0
2022-09-30 15:10:00,32.38,32.41,32.27,32.33,251250.0,31.462,31.4912,31.3552,31.4135,251250.0
2022-09-30 15:20:00,32.33,32.34,32.2,32.32,358520.0,31.4135,31.4232,31.2872,31.4037,358520.0
2022-09-30 15:30:00,32.32,32.39,32.2,32.25,399871.0,31.4037,31.4718,31.2872,31.3357,399871.0
2022-09-30 15:40:00,32.25,32.3,32.2,32.23,610582.0,31.3357,31.3843,31.2872,31.3163,610582.0
2022-09-30 15:50:00,32.23,32.24,32.05,32.13,2015152.0,31.3163,31.326,31.1414,31.2191,2015152.0
2022-10-03 09:30:00,32.29,32.7,31.61,31.64,729389.0,31.3746,31.773,30.7139,30.743,729389.0
2022-10-03 09:40:00,31.65,32.5,31.63,32.42,281530.0,30.7527,31.5786,30.7333,31.5009,281530.0
2022-10-03 09:50:00,32.41,32.45,32.22,32.28,248259.0,31.4912,31.5301,31.3066,31.3649,248259.0
2022-10-03 10:00:00,32.32,32.82,32.3,32.66,380136.0,31.4037,31.8896,31.3843,31.7341,380136.0
2022-10-03 10:10:00,32.66,32.82,32.64,32.76,331980.0,31.7341,31.8896,31.7147,31.8313,331980.0
2022-10-03 10:20:00,32.76,33.1,32.74,32.96,381525.0,31.8313,32.1616,31.8118,32.0256,381525.0
2022-10-03 10:30:00,32.97,33.08,32.89,32.96,448329.0,32.0353,32.1422,31.9576,32.0256,448329.0
2022-10-03 10:40:00,32.96,33.01,32.71,32.75,538405.0,32.0256,32.0742,31.7827,31.8216,538405.0
2022-10-03 10:50:00,32.74,32.94,32.67,32.85,588377.0,31.8118,32.0062,31.7438,31.9187,588377.0
2022-10-03 11:00:00,32.85,32.97,32.79,32.93,480756.0,31.9187,32.0353,31.8604,31.9965,480756.0
2022-10-03 11:10:00,32.94,33.0,32.82,32.85,285089.0,32.0062,32.0645,31.8896,31.9187,285089.0
2022-10-03 11:20:00,32.85,32.94,32.82,32.94,224523.0,31.9187,32.0062,31.8896,32.0062,224523.0
2022-10-03 11:30:00,32.94,33.04,32.88,32.91,364878.0,32.0062,32.1033,31.9479,31.977,364878.0
2022-10-03 11:40:00,32.9,32.91,32.78,32.87,282667.0,31.9673,31.977,31.8507,31.9382,282667.0
2022-10-03 11:50:00,32.87,32.9,32.67,32.76,239222.0,31.9382,31.9673,31.7438,31.8313,239222.0
2022-10-03 12:00:00,32.75,32.81,32.73,32.8,166177.0,31.8216,31.8799,31.8021,31.8701,166177.0
2022-10-03 12:10:00,32.8,32.87,32.79,32.83,203085.0,31.8701,31.9382,31.8604,31.8993,203085.0
2022-10-03 12:20:00,32.84,32.97,32.77,32.89,168948.0,31.909,32.0353,31.841,31.9576,168948.0
2022-10-03 12:30:00,32.88,32.97,32.8,32.96,127367.0,31.9479,32.0353,31.8701,32.0256,127367.0
2022-10-03 12:40:00,32.97,33.0,32.9,32.94,106484.0,32.0353,32.0645,31.9673,32.0062,106484.0
2022-10-03 12:50:00,32.95,32.97,32.85,32.95,105407.0,32.0159,32.0353,31.9187,32.0159,105407.0
2022-10-03 13:00:00,32.95,33.0,32.88,32.97,149042.0,32.0159,32.0645,31.9479,32.0353,149042.0
2022-10-03 13:10:00,32.97,32.98,32.87,32.9,94690.0,32.0353,32.045,31.9382,31.9673,94690.0
2022-10-03 13:20:00,32.9,32.97,32.89,32.93,200553.0,31.9673,32.0353,31.9576,31.9965,200553.0
2022-10-03 13:30:00,32.93,33.06,32.92,32.96,230985.0,31.9965,32.1228,31.9867,32.0256,230985.0
2022-10-03 13:40:00,32.95,33.06,32.95,33.02,162636.0,32.0159,32.1228,32.0159,32.0839,162636.0
2022-10-03 13:50:00,33.02,33.06,32.97,33.01,147276.0,32.0839,32.1228,32.0353,32.0742,147276.0
2022-10-03 14:00:00,33.02,33.05,32.98,33.02,109021.0,32.0839,32.1131,32.045,32.0839,109021.0
2022-10-03 14:10:00,33.02,33.16,33.02,33.12,141086.0,32.0839,32.2199,32.0839,32.1811,141086.0
2022-10-03 14:20:00,33.13,33.2,33.11,33.18,166117.0,32.1908,32.2588,32.1714,32.2394,166117.0
2022-10-03 14:30:00,33.18,33.18,33.09,33.14,233215.0,32.2394,32.2394,32.1519,32.2005,233215.0
2022-10-03 14:40:00,33.13,33.21,33.12,33.16,179415.0,32.1908,32.2685,32.1811,32.2199,179415.0
2022-10-03 14:50:00,33.17,33.28,33.16,33.22,268319.0,32.2297,32.3365,32.2199,32.2782,268319.0
2022-10-03 15:00:00,33.22,33.29,33.17,33.25,128021.0,32.2782,32.3463,32.2297,32.3074,128021.0
2022-10-03 15:10:00,33.26,33.26,33.14,33.18,174477.0,32.3171,32.3171,32.2005,32.2394,174477.0
2022-10-03 15:20:00,33.18,33.24,33.14,33.18,202506.0,32.2394,32.2977,32.2005,32.2394,202506.0
2022-10-03 15:30:00,33.19,33.22,33.06,33.06,326712.0,32.2491,32.2782,32.1228,32.1228,326712.0
2022-10-03 15:40:00,33.07,33.07,32.96,32.98,582976.0,32.1325,32.1325,32.0256,32.045,582976.0
2022-10-03 15:50:00,32.98,33.01,32.8,32.86,1409950.0,32.045,32.0742,31.8701,31.9284,1409950.0
2022-10-04 09:30:00,34.2,34.75,33.92,34.75,1525480.0,33.2305,33.7649,32.9584,33.7649,1525480.0
2022-10-04 09:40:00,34.74,35.21,34.68,35.11,1155553.0,33.7551,34.2118,33.6968,34.1147,1155553.0
2022-10-04 09:50:00,35.11,35.19,34.92,34.99,573918.0,34.1147,34.1924,33.93,33.9981,573918.0
2022-10-04 10:00:00,35.0,35.22,34.98,35.16,410931.0,34.0078,34.2215,33.9883,34.1632,410931.0
2022-10-04 10:10:00,35.16,35.21,35.02,35.09,375709.0,34.1632,34.2118,34.0272,34.0952,375709.0
2022-10-04 10:20:00,35.08,35.09,34.9,34.9,385952.0,34.0855,34.0952,33.9106,33.9106,385952.0
2022-10-04 10:30:00,34.91,35.17,34.89,35.16,493557.0,33.9203,34.173,33.9009,34.1632,493557.0
2022-10-04 10:40:00,35.16,35.24,35.1,35.16,353034.0,34.1632,34.241,34.1049,34.1632,353034.0
2022-10-04 10:50:00,35.16,35.26,35.05,35.22,351353.0,34.1632,34.2604,34.0564,34.2215,351353.0
2022-10-04 11:00:00,35.23,35.34,35.21,35.29,269898.0,34.2313,34.3381,34.2118,34.2896,269898.0
2022-10-04 11:10:00,35.29,35.33,35.18,35.29,446986.0,34.2896,34.3284,34.1827,34.2896,446986.0
2022-10-04 11:20:00,35.29,35.34,35.21,35.33,397543.0,34.2896,34.3381,34.2118,34.3284,397543.0
2022-10-04 11:30:00,35.32,35.33,35.18,35.27,376296.0,34.3187,34.3284,34.1827,34.2701,376296.0
2022-10-04 11:40:00,35.28,35.32,35.11,35.16,155832.0,34.2798,34.3187,34.1147,34.1632,155832.0
2022-10-04 11:50:00,35.16,35.26,35.15,35.26,169925.0,34.1632,34.2604,34.1535,34.2604,169925.0
2022-10-04 12:00:00,35.27,35.3,35.1,35.1,265409.0,34.2701,34.2993,34.1049,34.1049,265409.0
2022-10-04 12:10:00,35.09,35.18,35.07,35.15,225611.0,34.0952,34.1827,34.0758,34.1535,225611.0
2022-10-04 12:20:00,35.15,35.3,35.09,35.25,269210.0,34.1535,34.2993,34.0952,34.2507,269210.0
2022-10-04 12:30:00,35.25,35.34,35.23,35.33,277083.0,34.2507,34.3381,34.2313,34.3284,277083.0
2022-10-04 12:40:00,35.32,35.32,35.14,35.16,213198.0,34.3187,34.3187,34.1438,34.1632,213198.0
2022-10-04 12:50:00,35.15,35.2,35.12,35.19,197667.0,34.1535,34.2021,34.1244,34.1924,197667.0
2022-10-04 13:00:00,35.19,35.22,35.0,35.04,193573.0,34.1924,34.2215,34.0078,34.0466,193573.0
2022-10-04 13:10:00,35.04,35.2,34.93,34.96,463429.0,34.0466,34.2021,33.9398,33.9689,463429.0
2022-10-04 13:20:00,34.95,35.25,34.92,35.22,351551.0,33.9592,34.2507,33.93,34.2215,351551.0
2022-10-04 13:30:00,35.21,35.35,35.16,35.34,402128.0,34.2118,34.3479,34.1632,34.3381,402128.0
2022-10-04 13:40:00,35.33,35.44,35.29,35.44,264367.0,34.3284,34.4353,34.2896,34.4353,264367.0
2022-10-04 13:50:00,35.44,35.56,35.41,35.49,283773.0,34.4353,34.5519,34.4061,34.4839,283773.0
2022-10-04 14:00:00,35.49,35.62,35.47,35.49,410924.0,34.4839,34.6102,34.4644,34.4839,410924.0
2022-10-04 14:10:00,35.49,35.57,35.45,35.5,304018.0,34.4839,34.5616,34.445,34.4936,304018.0
2022-10-04 14:20:00,35.5,35.59,35.48,35.5,305683.0,34.4936,34.581,34.4742,34.4936,305683.0
2022-10-04 14:30:00,35.5,35.59,35.47,35.55,162842.0,34.4936,34.581,34.4644,34.5422,162842.0
2022-10-04 14:40:00,35.54,35.65,35.52,35.63,190572.0,34.5325,34.6393,34.513,34.6199,190572.0
2022-10-04 14:50:00,35.63,35.71,35.62,35.64,324992.0,34.6199,34.6976,34.6102,34.6296,324992.0
2022-10-04 15:00:00,35.64,35.65,35.53,35.54,226461.0,34.6296,34.6393,34.5227,34.5325,226461.0
2022-10-04 15:10:00,35.55,35.69,35.45,35.62,324341.0,34.5422,34.6782,34.445,34.6102,324341.0
2022-10-04 15:20:00,35.62,35.7,35.59,35.65,271270.0,34.6102,34.6879,34.581,34.6393,271270.0
2022-10-04 15:30:00,35.65,35.75,35.6,35.72,433188.0,34.6393,34.7365,34.5908,34.7074,433188.0
2022-10-04 15:40:00,35.72,35.74,35.65,35.66,526332.0,34.7074,34.7268,34.6393,34.6491,526332.0
2022-10-04 15:50:00,35.67,35.8,35.66,35.8,1263634.0,34.6588,34.7851,34.6491,34.7851,1263634.0
2022-10-05 09:30:00,34.5,35.02,34.27,34.8,1433842.0,33.5219,34.0272,33.2985,33.8134,1433842.0
2022-10-05 09:40:00,34.82,34.82,34.4,34.4,508685.0,33.8329,33.8329,33.4248,33.4248,508685.0
2022-10-05 09:50:00,34.39,34.45,34.27,34.34,567352.0,33.4151,33.4734,33.2985,33.3665,567352.0
2022-10-05 10:00:00,34.34,34.36,33.99,34.03,774933.0,33.3665,33.3859,33.0264,33.0653,774933.0
2022-10-05 10:10:00,34.04,34.19,34.0,34.03,308822.0,33.075,33.2207,33.0361,33.0653,308822.0
2022-10-05 10:20:00,34.02,34.13,33.95,34.05,499809.0,33.0556,33.1624,32.9875,33.0847,499809.0
2022-10-05 10:30:00,34.04,34.06,33.87,33.95,491994.0,33.075,33.0944,32.9098,32.9875,491994.0
2022-10-05 10:40:00,33.96,34.04,33.88,33.91,261461.0,32.9973,33.075,32.9195,32.9487,261461.0
2022-10-05 10:50:00,33.91,33.93,33.81,33.89,362507.0,32.9487,32.9681,32.8515,32.9292,362507.0
2022-10-05 11:00:00,33.89,34.06,33.85,34.02,399073.0,32.9292,33.0944,32.8904,33.0556,399073.0
2022-10-05 11:10:00,34.02,34.15,33.96,34.15,255299.0,33.0556,33.1819,32.9973,33.1819,255299.0
2022-10-05 11:20:00,34.15,34.2,34.09,34.12,271962.0,33.1819,33.2305,33.1236,33.1527,271962.0
2022-10-05 11:30:00,34.13,34.34,34.06,34.34,308733.0,33.1624,33.3665,33.0944,33.3665,308733.0
2022-10-05 11:40:00,34.34,34.35,34.17,34.2,221269.0,33.3665,33.3762,33.2013,33.2305,221269.0
2022-10-05 11:50:00,34.2,34.22,34.09,34.18,149105.0,33.2305,33.2499,33.1236,33.211,149105.0
2022-10-05 12:00:00,34.19,34.23,34.04,34.2,184565.0,33.2207,33.2596,33.075,33.2305,184565.0
2022-10-05 12:10:00,34.2,34.43,34.17,34.41,373126.0,33.2305,33.4539,33.2013,33.4345,373126.0
2022-10-05 12:20:00,34.4,34.41,34.17,34.19,262326.0,33.4248,33.4345,33.2013,33.2207,262326.0
2022-10-05 12:30:00,34.19,34.33,34.15,34.29,307944.0,33.2207,33.3568,33.1819,33.3179,307944.0
2022-10-05 12:40:00,34.29,34.42,34.21,34.42,306432.0,33.3179,33.4442,33.2402,33.4442,306432.0
2022-10-05 12:50:00,34.41,34.45,34.29,34.3,184126.0,33.4345,33.4734,33.3179,33.3276,184126.0
2022-10-05 13:00:00,34.29,34.51,34.27,34.47,289701.0,33.3179,33.5317,33.2985,33.4928,289701.0
2022-10-05 13:10:00,34.47,34.54,34.43,34.54,191167.0,33.4928,33.5608,33.4539,33.5608,191167.0
2022-10-05 13:20:00,34.54,34.64,34.42,34.43,374654.0,33.5608,33.658,33.4442,33.4539,374654.0
2022-10-05 13:30:00,34.43,34.5,34.38,34.5,213043.0,33.4539,33.5219,33.4053,33.5219,213043.0
2022-10-05 13:40:00,34.49,34.5,34.4,34.45,136233.0,33.5122,33.5219,33.4248,33.4734,136233.0
2022-10-05 13:50:00,34.46,34.48,34.36,34.41,220492.0,33.4831,33.5025,33.3859,33.4345,220492.0
2022-10-05 14:00:00,34.42,34.48,34.38,34.42,134028.0,33.4442,33.5025,33.4053,33.4442,134028.0
2022-10-05 14:10:00,34.41,34.51,34.4,34.5,190870.0,33.4345,33.5317,33.4248,33.5219,190870.0
2022-10-05 14:20:00,34.5,34.51,34.41,34.51,130325.0,33.5219,33.5317,33.4345,33.5317,130325.0
2022-10-05 14:30:00,34.51,34.59,34.48,34.56,253560.0,33.5317,33.6094,33.5025,33.5802,253560.0
2022-10-05 14:40:00,34.57,34.6,34.54,34.57,148801.0,33.59,33.6191,33.5608,33.59,148801.0
2022-10-05 14:50:00,34.57,34.64,34.55,34.64,173455.0,33.59,33.658,33.5705,33.658,173455.0
2022-10-05 15:00:00,34.64,34.73,34.63,34.65,257519.0,33.658,33.7454,33.6483,33.6677,257519.0
2022-10-05 15:10:00,34.64,34.78,34.62,34.77,295258.0,33.658,33.794,33.6385,33.7843,295258.0
2022-10-05 15:20:00,34.77,34.86,34.74,34.83,415854.0,33.7843,33.8717,33.7551,33.8426,415854.0
2022-10-05 15:30:00,34.84,34.94,34.82,34.9,547427.0,33.8523,33.9495,33.8329,33.9106,547427.0
2022-10-05 15:40:00,34.89,34.99,34.88,34.91,572377.0,33.9009,33.9981,33.8912,33.9203,572377.0
2022-10-05 15:50:00,34.91,34.92,34.79,34.84,1380436.0,33.9203,33.93,33.8037,33.8523,1380436.0
2022-10-06 09:30:00,34.58,35.08,34.52,34.8,520461.0,33.5997,34.0855,33.5414,33.8134,520461.0
2022-10-06 09:40:00,34.81,35.17,34.77,34.98,413386.0,33.8232,34.173,33.7843,33.9883,413386.0
2022-10-06 09:50:00,34.98,35.16,34.83,34.95,287015.0,33.9883,34.1632,33.8426,33.9592,287015.0
2022-10-06 10:00:00,34.96,34.96,34.62,34.66,261957.0,33.9689,33.9689,33.6385,33.6774,261957.0
2022-10-06 10:10:00,34.67,34.74,34.54,34.73,244289.0,33.6871,33.7551,33.5608,33.7454,244289.0
2022-10-06 10:20:00,34.73,34.78,34.52,34.54,265646.0,33.7454,33.794,33.5414,33.5608,265646.0
2022-10-06 10:30:00,34.55,34.57,34.38,34.45,223853.0,33.5705,33.59,33.4053,33.4734,223853.0
2022-10-06 10:40:00,34.45,34.66,34.43,34.64,208093.0,33.4734,33.6774,33.4539,33.658,208093.0
2022-10-06 10:50:00,34.63,34.72,34.56,34.72,225273.0,33.6483,33.7357,33.5802,33.7357,225273.0
2022-10-06 11:00:00,34.72,34.73,34.56,34.65,231507.0,33.7357,33.7454,33.5802,33.6677,231507.0
2022-10-06 11:10:00,34.65,34.81,34.64,34.78,302980.0,33.6677,33.8232,33.658,33.794,302980.0
2022-10-06 11:20:00,34.79,34.87,34.75,34.87,220591.0,33.8037,33.8815,33.7649,33.8815,220591.0
2022-10-06 11:30:00,34.87,34.89,34.77,34.79,189875.0,33.8815,33.9009,33.7843,33.8037,189875.0
2022-10-06 11:40:00,34.78,34.83,34.7,34.75,259230.0,33.794,33.8426,33.7163,33.7649,259230.0
2022-10-06 11:50:00,34.75,34.83,34.56,34.57,283748.0,33.7649,33.8426,33.5802,33.59,283748.0
2022-10-06 12:00:00,34.57,34.61,34.5,34.52,194827.0,33.59,33.6288,33.5219,33.5414,194827.0
2022-10-06 12:10:00,34.52,34.6,34.48,34.58,181206.0,33.5414,33.6191,33.5025,33.5997,181206.0
2022-10-06 12:20:00,34.58,34.74,34.58,34.72,168115.0,33.5997,33.7551,33.5997,33.7357,168115.0
2022-10-06 12:30:00,34.72,34.76,34.65,34.75,141616.0,33.7357,33.7746,33.6677,33.7649,141616.0
2022-10-06 12:40:00,34.74,34.92,34.72,34.88,155308.0,33.7551,33.93,33.7357,33.8912,155308.0
2022-10-06 12:50:00,34.89,34.9,34.79,34.82,123368.0,33.9009,33.9106,33.8037,33.8329,123368.0
2022-10-06 13:00:00,34.82,34.89,34.8,34.82,196879.0,33.8329,33.9009,33.8134,33.8329,196879.0
2022-10-06 13:10:00,34.82,34.9,34.79,34.82,161266.0,33.8329,33.9106,33.8037,33.8329,161266.0
2022-10-06 13:20:00,34.83,34.88,34.79,34.88,157399.0,33.8426,33.8912,33.8037,33.8912,157399.0
2022-10-06 13:30:00,34.87,34.87,34.68,34.71,153055.0,33.8815,33.8815,33.6968,33.726,153055.0
2022-10-06 13:40:00,34.7,34.78,34.7,34.77,100709.0,33.7163,33.794,33.7163,33.7843,100709.0
2022-10-06 13:50:00,34.77,34.88,34.76,34.83,142714.0,33.7843,33.8912,33.7746,33.8426,142714.0
2022-10-06 14:00:00,34.83,34.85,34.64,34.68,150714.0,33.8426,33.862,33.658,33.6968,150714.0
2022-10-06 14:10:00,34.68,34.7,34.59,34.61,133886.0,33.6968,33.7163,33.6094,33.6288,133886.0
2022-10-06 14:20:00,34.61,34.67,34.6,34.64,128416.0,33.6288,33.6871,33.6191,33.658,128416.0
2022-10-06 14:30:00,34.65,34.7,34.57,34.65,161450.0,33.6677,33.7163,33.59,33.6677,161450.0
2022-10-06 14:40:00,34.64,34.69,34.58,34.59,131754.0,33.658,33.7066,33.5997,33.6094,131754.0
2022-10-06 14:50:00,34.58,34.66,34.5,34.59,249894.0,33.5997,33.6774,33.5219,33.6094,249894.0
2022-10-06 15:00:00,34.59,34.64,34.55,34.63,164965.0,33.6094,33.658,33.5705,33.6483,164965.0
2022-10-06 15:10:00,34.63,34.68,34.56,34.63,197864.0,33.6483,33.6968,33.5802,33.6483,197864.0
2022-10-06 15:20:00,34.62,34.73,34.6,34.73,272392.0,33.6385,33.7454,33.6191,33.7454,272392.0
2022-10-06 15:30:00,34.72,34.73,34.63,34.7,203094.0,33.7357,33.7454,33.6483,33.7163,203094.0
2022-10-06 15:40:00,34.7,34.77,34.66,34.69,441011.0,33.7163,33.7843,33.6774,33.7066,441011.0
2022-10-06 15:50:00,34.68,34.74,34.6,34.63,824217.0,33.6968,33.7551,33.6191,33.6483,824217.0
2022-10-07 09:30:00,34.06,34.2,33.88,34.17,396595.0,33.0944,33.2305,32.9195,33.2013,396595.0
2022-10-07 09:40:00,34.2,34.26,33.8,33.84,305631.0,33.2305,33.2888,32.8418,32.8807,305631.0
2022-10-07 09:50:00,33.84,33.89,33.39,33.43,361605.0,32.8807,32.9292,32.4434,32.4823,361605.0
2022-10-07 10:00:00,33.43,33.6,33.41,33.58,290810.0,32.4823,32.6475,32.4628,32.628,290810.0
2022-10-07 10:10:00,33.57,33.83,33.57,33.82,176252.0,32.6183,32.8709,32.6183,32.8612,176252.0
2022-10-07 10:20:00,33.81,33.98,33.76,33.77,257566.0,32.8515,33.0167,32.8029,32.8126,257566.0
2022-10-07 10:30:00,33.77,33.88,33.75,33.75,240718.0,32.8126,32.9195,32.7932,32.7932,240718.0
2022-10-07 10:40:00,33.75,34.03,33.74,33.98,236641.0,32.7932,33.0653,32.7835,33.0167,236641.0
2022-10-07 10:50:00,33.97,34.08,33.86,34.01,181025.0,33.007,33.1139,32.9001,33.0458,181025.0
2022-10-07 11:00:00,34.01,34.11,33.95,33.97,151669.0,33.0458,33.143,32.9875,33.007,151669.0
2022-10-07 11:10:00,33.96,34.01,33.85,33.86,142626.0,32.9973,33.0458,32.8904,32.9001,142626.0
2022-10-07 11:20:00,33.86,33.93,33.84,33.93,171703.0,32.9001,32.9681,32.8807,32.9681,171703.0
2022-10-07 11:30:00,33.93,33.95,33.8,33.89,158409.0,32.9681,32.9875,32.8418,32.9292,158409.0
2022-10-07 11:40:00,33.87,33.91,33.74,33.75,153350.0,32.9098,32.9487,32.7835,32.7932,153350.0
2022-10-07 11:50:00,33.75,33.82,33.72,33.77,132012.0,32.7932,32.8612,32.7641,32.8126,132012.0
2022-10-07 12:00:00,33.78,33.83,33.72,33.79,120942.0,32.8224,32.8709,32.7641,32.8321,120942.0
2022-10-07 12:10:00,33.79,33.82,33.7,33.7,143541.0,32.8321,32.8612,32.7446,32.7446,143541.0
2022-10-07 12:20:00,33.69,33.71,33.58,33.63,141927.0,32.7349,32.7543,32.628,32.6766,141927.0
2022-10-07 12:30:00,33.62,33.68,33.56,33.67,115594.0,32.6669,32.7252,32.6086,32.7155,115594.0
2022-10-07 12:40:00,33.67,33.68,33.59,33.59,103709.0,32.7155,32.7252,32.6377,32.6377,103709.0
2022-10-07 12:50:00,33.6,33.71,33.58,33.7,103305.0,32.6475,32.7543,32.628,32.7446,103305.0
2022-10-07 13:00:00,33.7,33.73,33.61,33.63,102425.0,32.7446,32.7738,32.6572,32.6766,102425.0
2022-10-07 13:10:00,33.63,33.72,33.62,33.69,76811.0,32.6766,32.7641,32.6669,32.7349,76811.0
2022-10-07 13:20:00,33.7,33.72,33.63,33.65,78420.0,32.7446,32.7641,32.6766,32.696,78420.0
2022-10-07 13:30:00,33.65,33.7,33.61,33.66,90055.0,32.696,32.7446,32.6572,32.7058,90055.0
2022-10-07 13:40:00,33.66,33.7,33.63,33.64,73482.0,32.7058,32.7446,32.6766,32.6863,73482.0
2022-10-07 13:50:00,33.64,33.66,33.54,33.57,103800.0,32.6863,32.7058,32.5892,32.6183,103800.0
2022-10-07 14:00:00,33.57,33.61,33.55,33.59,85514.0,32.6183,32.6572,32.5989,32.6377,85514.0
2022-10-07 14:10:00,33.59,33.65,33.54,33.61,140868.0,32.6377,32.696,32.5892,32.6572,140868.0
2022-10-07 14:20:00,33.61,33.63,33.55,33.57,189975.0,32.6572,32.6766,32.5989,32.6183,189975.0
2022-10-07 14:30:00,33.57,33.64,33.53,33.61,201075.0,32.6183,32.6863,32.5794,32.6572,201075.0
2022-10-07 14:40:00,33.62,33.64,33.52,33.55,138387.0,32.6669,32.6863,32.5697,32.5989,138387.0
2022-10-07 14:50:00,33.55,33.59,33.52,33.55,208629.0,32.5989,32.6377,32.5697,32.5989,208629.0
2022-10-07 15:00:00,33.54,33.61,33.52,33.55,227008.0,32.5892,32.6572,32.5697,32.5989,227008.0
2022-10-07 15:10:00,33.54,33.59,33.47,33.5,179938.0,32.5892,32.6377,32.5211,32.5503,179938.0
2022-10-07 15:20:00,33.49,33.55,33.48,33.55,357931.0,32.5406,32.5989,32.5309,32.5989,357931.0
2022-10-07 15:30:00,33.55,33.63,33.49,33.63,376859.0,32.5989,32.6766,32.5406,32.6766,376859.0
2022-10-07 15:40:00,33.63,33.71,33.6,33.63,479791.0,32.6766,32.7543,32.6475,32.6766,479791.0
2022-10-07 15:50:00,33.63,33.73,33.58,33.62,1237938.0,32.6766,32.7738,32.628,32.6669,1237938.0
2022-10-10 09:30:00,32.38,32.58,31.74,31.97,1090363.0,31.462,31.6564,30.8402,31.0637,1090363.0
2022-10-10 09:40:00,31.96,32.23,31.75,32.06,919099.0,31.054,31.3163,30.8499,31.1511,919099.0
2022-10-10 09:50:00,32.07,32.15,31.62,31.64,618682.0,31.1608,31.2386,30.7236,30.743,618682.0
2022-10-10 10:00:00,31.65,31.76,31.46,31.47,498984.0,30.7527,30.8596,30.5681,30.5778,498984.0
2022-10-10 10:10:00,31.47,31.64,31.4,31.49,453339.0,30.5778,30.743,30.5098,30.5973,453339.0
2022-10-10 10:20:00,31.49,31.62,31.43,31.51,491417.0,30.5973,30.7236,30.539,30.6167,491417.0
2022-10-10 10:30:00,31.51,31.56,31.27,31.28,666580.0,30.6167,30.6653,30.3835,30.3932,666580.0
2022-10-10 10:40:00,31.28,31.45,31.27,31.38,427624.0,30.3932,30.5584,30.3835,30.4904,427624.0
2022-10-10 10:50:00,31.37,31.37,31.25,31.3,625444.0,30.4807,30.4807,30.3641,30.4127,625444.0
2022-10-10 11:00:00,31.3,31.35,31.1,31.34,558649.0,30.4127,30.4612,30.2183,30.4515,558649.0
2022-10-10 11:10:00,31.35,31.6,31.34,31.5,423761.0,30.4612,30.7042,30.4515,30.607,423761.0
2022-10-10 11:20:00,31.5,31.69,31.49,31.66,368783.0,30.607,30.7916,30.5973,30.7625,368783.0
2022-10-10 11:30:00,31.66,31.77,31.59,31.73,593231.0,30.7625,30.8693,30.6944,30.8305,593231.0
2022-10-10 11:40:00,31.72,31.85,31.64,31.83,380417.0,30.8208,30.9471,30.743,30.9276,380417.0
2022-10-10 11:50:00,31.83,31.95,31.79,31.87,273506.0,30.9276,31.0442,30.8888,30.9665,273506.0
2022-10-10 12:00:00,31.87,31.91,31.81,31.82,275187.0,30.9665,31.0054,30.9082,30.9179,275187.0
2022-10-10 12:10:00,31.82,31.89,31.75,31.84,265994.0,30.9179,30.9859,30.8499,30.9374,265994.0
2022-10-10 12:20:00,31.83,31.84,31.78,31.8,308716.0,30.9276,30.9374,30.8791,30.8985,308716.0
2022-10-10 12:30:00,31.8,31.83,31.73,31.83,234219.0,30.8985,30.9276,30.8305,30.9276,234219.0
2022-10-10 12:40:00,31.83,31.86,31.78,31.8,237106.0,30.9276,30.9568,30.8791,30.8985,237106.0
2022-10-10 12:50:00,31.8,31.84,31.73,31.8,409784.0,30.8985,30.9374,30.8305,30.8985,409784.0
2022-10-10 13:00:00,31.79,31.82,31.67,31.72,279664.0,30.8888,30.9179,30.7722,30.8208,279664.0
2022-10-10 13:10:00,31.71,31.9,31.71,31.86,294526.0,30.811,30.9957,30.811,30.9568,294526.0
2022-10-10 13:20:00,31.86,31.97,31.85,31.95,182079.0,30.9568,31.0637,30.9471,31.0442,182079.0
2022-10-10 13:30:00,31.96,32.06,31.94,32.02,198710.0,31.054,31.1511,31.0345,31.1123,198710.0
2022-10-10 13:40:00,32.02,32.26,31.97,32.23,252170.0,31.1123,31.3454,31.0637,31.3163,252170.0
2022-10-10 13:50:00,32.23,32.3,32.19,32.2,264520.0,31.3163,31.3843,31.2774,31.2872,264520.0
2022-10-10 14:00:00,32.2,32.21,32.14,32.16,520947.0,31.2872,31.2969,31.2289,31.2483,520947.0
2022-10-10 14:10:00,32.16,32.19,32.09,32.15,318017.0,31.2483,31.2774,31.1803,31.2386,318017.0
2022-10-10 14:20:00,32.15,32.19,32.1,32.18,228622.0,31.2386,31.2774,31.19,31.2677,228622.0
2022-10-10 14:30:00,32.17,32.34,32.14,32.33,227360.0,31.258,31.4232,31.2289,31.4135,227360.0
2022-10-10 14:40:00,32.33,32.34,32.24,32.29,310337.0,31.4135,31.4232,31.326,31.3746,310337.0
2022-10-10 14:50:00,32.29,32.4,32.28,32.37,464272.0,31.3746,31.4815,31.3649,31.4523,464272.0
2022-10-10 15:00:00,32.38,32.47,32.34,32.42,700379.0,31.462,31.5495,31.4232,31.5009,700379.0
2022-10-10 15:10:00,32.41,32.58,32.4,32.58,317898.0,31.4912,31.6564,31.4815,31.6564,317898.0
2022-10-10 15:20:00,32.58,32.62,32.46,32.48,404048.0,31.6564,31.6952,31.5398,31.5592,404048.0
2022-10-10 15:30:00,32.48,32.57,32.39,32.53,530321.0,31.5592,31.6467,31.4718,31.6078,530321.0
2022-10-10 15:40:00,32.52,32.61,32.51,32.59,851444.0,31.5981,31.6855,31.5884,31.6661,851444.0
2022-10-10 15:50:00,32.58,32.61,32.28,32.29,1440832.0,31.6564,31.6855,31.3649,31.3746,1440832.0
2022-10-11 09:30:00,32.01,32.06,31.28,31.67,971772.0,31.1025,31.1511,30.3932,30.7722,971772.0
2022-10-11 09:40:00,31.67,31.98,31.65,31.89,485834.0,30.7722,31.0734,30.7527,30.9859,485834.0
2022-10-11 09:50:00,31.89,32.03,31.86,31.89,320592.0,30.9859,31.122,30.9568,30.9859,320592.0
2022-10-11 10:00:00,31.89,31.94,31.69,31.86,401441.0,30.9859,31.0345,30.7916,30.9568,401441.0
2022-10-11 10:10:00,31.84,32.04,31.81,31.93,376780.0,30.9374,31.1317,30.9082,31.0248,376780.0
2022-10-11 10:20:00,31.92,31.99,31.79,31.87,273005.0,31.0151,31.0831,30.8888,30.9665,273005.0
2022-10-11 10:30:00,31.86,32.05,31.73,31.99,304635.0,30.9568,31.1414,30.8305,31.0831,304635.0
2022-10-11 10:40:00,31.99,32.11,31.94,32.0,336060.0,31.0831,31.1997,31.0345,31.0928,336060.0
2022-10-11 10:50:00,31.99,32.1,31.92,31.95,282040.0,31.0831,31.19,31.0151,31.0442,282040.0
2022-10-11 11:00:00,31.95,32.2,31.93,32.07,368632.0,31.0442,31.2872,31.0248,31.1608,368632.0
2022-10-11 11:10:00,32.07,32.17,32.04,32.09,339254.0,31.1608,31.258,31.1317,31.1803,339254.0
2022-10-11 11:20:00,32.09,32.21,31.9,32.2,677991.0,31.1803,31.2969,30.9957,31.2872,677991.0
2022-10-11 11:30:00,32.2,32.37,32.2,32.33,346869.0,31.2872,31.4523,31.2872,31.4135,346869.0
2022-10-11 11:40:00,32.32,32.64,32.32,32.62,317359.0,31.4037,31.7147,31.4037,31.6952,317359.0
2022-10-11 11:50:00,32.63,32.73,32.6,32.66,273034.0,31.705,31.8021,31.6758,31.7341,273034.0
2022-10-11 12:00:00,32.66,32.67,32.32,32.34,218891.0,31.7341,31.7438,31.4037,31.4232,218891.0
2022-10-11 12:10:00,32.34,32.6,32.33,32.59,194786.0,31.4232,31.6758,31.4135,31.6661,194786.0
2022-10-11 12:20:00,32.59,32.68,32.57,32.63,121505.0,31.6661,31.7535,31.6467,31.705,121505.0
2022-10-11 12:30:00,32.63,32.72,32.61,32.71,157227.0,31.705,31.7924,31.6855,31.7827,157227.0
2022-10-11 12:40:00,32.7,32.87,32.68,32.82,231114.0,31.773,31.9382,31.7535,31.8896,231114.0
2022-10-11 12:50:00,32.83,32.85,32.66,32.72,229853.0,31.8993,31.9187,31.7341,31.7924,229853.0
2022-10-11 13:00:00,32.72,32.73,32.61,32.67,222415.0,31.7924,31.8021,31.6855,31.7438,222415.0
2022-10-11 13:10:00,32.67,32.7,32.55,32.59,142216.0,31.7438,31.773,31.6272,31.6661,142216.0
2022-10-11 13:20:00,32.59,32.67,32.57,32.59,356844.0,31.6661,31.7438,31.6467,31.6661,356844.0
2022-10-11 13:30:00,32.58,32.62,32.48,32.57,240772.0,31.6564,31.6952,31.5592,31.6467,240772.0
2022-10-11 13:40:00,32.56,32.68,32.54,32.61,201760.0,31.6369,31.7535,31.6175,31.6855,201760.0
2022-10-11 13:50:00,32.6,32.64,32.51,32.54,143232.0,31.6758,31.7147,31.5884,31.6175,143232.0
2022-10-11 14:00:00,32.54,32.65,32.5,32.54,289071.0,31.6175,31.7244,31.5786,31.6175,289071.0
2022-10-11 14:10:00,32.55,32.55,32.4,32.41,232978.0,31.6272,31.6272,31.4815,31.4912,232978.0
2022-10-11 14:20:00,32.4,32.56,32.39,32.54,173590.0,31.4815,31.6369,31.4718,31.6175,173590.0
2022-10-11 14:30:00,32.54,32.56,32.47,32.48,217587.0,31.6175,31.6369,31.5495,31.5592,217587.0
2022-10-11 14:40:00,32.48,32.56,32.24,32.26,269494.0,31.5592,31.6369,31.326,31.3454,269494.0
2022-10-11 14:50:00,32.26,32.31,32.05,32.07,357827.0,31.3454,31.394,31.1414,31.1608,357827.0
2022-10-11 15:00:00,32.06,32.09,31.97,32.01,405564.0,31.1511,31.1803,31.0637,31.1025,405564.0
2022-10-11 15:10:00,32.01,32.04,31.9,31.95,287638.0,31.1025,31.1317,30.9957,31.0442,287638.0
2022-10-11 15:20:00,31.95,32.02,31.89,31.98,422925.0,31.0442,31.1123,30.9859,31.0734,422925.0
2022-10-11 15:30:00,31.98,32.03,31.87,32.0,521380.0,31.0734,31.122,30.9665,31.0928,521380.0
2022-10-11 15:40:00,32.01,32.06,31.92,32.03,542827.0,31.1025,31.1511,31.0151,31.122,542827.0
2022-10-11 15:50:00,32.04,32.13,31.93,32.07,1006184.0,31.1317,31.2191,31.0248,31.1608,1006184.0
2022-10-12 09:30:00,32.12,32.29,31.6,32.06,403258.0,31.2094,31.3746,30.7042,31.1511,403258.0
2022-10-12 09:40:00,32.04,32.11,31.75,31.78,341265.0,31.1317,31.1997,30.8499,30.8791,341265.0
2022-10-12 09:50:00,31.79,32.09,31.74,32.03,236062.0,30.8888,31.1803,30.8402,31.122,236062.0
2022-10-12 10:00:00,32.05,32.16,31.97,31.97,281301.0,31.1414,31.2483,31.0637,31.0637,281301.0
2022-10-12 10:10:00,31.97,32.04,31.86,31.95,163822.0,31.0637,31.1317,30.9568,31.0442,163822.0
2022-10-12 10:20:00,31.95,31.98,31.77,31.93,124037.0,31.0442,31.0734,30.8693,31.0248,124037.0
2022-10-12 10:30:00,31.94,32.03,31.87,31.88,149431.0,31.0345,31.122,30.9665,30.9762,149431.0
2022-10-12 10:40:00,31.88,31.88,31.73,31.79,220751.0,30.9762,30.9762,30.8305,30.8888,220751.0
2022-10-12 10:50:00,31.79,31.89,31.75,31.81,198396.0,30.8888,30.9859,30.8499,30.9082,198396.0
2022-10-12 11:00:00,31.81,32.06,31.8,32.03,159263.0,30.9082,31.1511,30.8985,31.122,159263.0
2022-10-12 11:10:00,32.04,32.18,32.03,32.13,173028.0,31.1317,31.2677,31.122,31.2191,173028.0
2022-10-12 11:20:00,32.13,32.18,31.97,32.06,190907.0,31.2191,31.2677,31.0637,31.1511,190907.0
2022-10-12 11:30:00,32.07,32.12,32.02,32.06,194063.0,31.1608,31.2094,31.1123,31.1511,194063.0
2022-10-12 11:40:00,32.07,32.23,32.06,32.15,193068.0,31.1608,31.3163,31.1511,31.2386,193068.0
2022-10-12 11:50:00,32.16,32.26,32.14,32.22,162757.0,31.2483,31.3454,31.2289,31.3066,162757.0
2022-10-12 12:00:00,32.23,32.38,32.19,32.25,347696.0,31.3163,31.462,31.2774,31.3357,347696.0
2022-10-12 12:10:00,32.25,32.31,32.19,32.29,127760.0,31.3357,31.394,31.2774,31.3746,127760.0
2022-10-12 12:20:00,32.29,32.32,32.23,32.26,107417.0,31.3746,31.4037,31.3163,31.3454,107417.0
2022-10-12 12:30:00,32.25,32.28,32.19,32.21,83440.0,31.3357,31.3649,31.2774,31.2969,83440.0
2022-10-12 12:40:00,32.21,32.31,32.2,32.29,86059.0,31.2969,31.394,31.2872,31.3746,86059.0
2022-10-12 12:50:00,32.29,32.36,32.28,32.32,83745.0,31.3746,31.4426,31.3649,31.4037,83745.0
2022-10-12 13:00:00,32.32,32.42,32.27,32.41,141021.0,31.4037,31.5009,31.3552,31.4912,141021.0
2022-10-12 13:10:00,32.4,32.42,32.35,32.38,123539.0,31.4815,31.5009,31.4329,31.462,123539.0
2022-10-12 13:20:00,32.37,32.43,32.34,32.42,145039.0,31.4523,31.5106,31.4232,31.5009,145039.0
2022-10-12 13:30:00,32.41,32.44,32.33,32.43,244205.0,31.4912,31.5203,31.4135,31.5106,244205.0
2022-10-12 13:40:00,32.41,32.5,32.36,32.47,259412.0,31.4912,31.5786,31.4426,31.5495,259412.0
2022-10-12 13:50:00,32.47,32.47,32.26,32.3,147912.0,31.5495,31.5495,31.3454,31.3843,147912.0
2022-10-12 14:00:00,32.3,32.48,32.24,32.37,315610.0,31.3843,31.5592,31.326,31.4523,315610.0
2022-10-12 14:10:00,32.37,32.49,32.33,32.43,238301.0,31.4523,31.5689,31.4135,31.5106,238301.0
2022-10-12 14:20:00,32.43,32.51,32.34,32.48,151800.0,31.5106,31.5884,31.4232,31.5592,151800.0
2022-10-12 14:30:00,32.49,32.53,32.44,32.49,133411.0,31.5689,31.6078,31.5203,31.5689,133411.0
2022-10-12 14:40:00,32.48,32.51,32.37,32.4,137167.0,31.5592,31.5884,31.4523,31.4815,137167.0
2022-10-12 14:50:00,32.39,32.44,32.36,32.41,154455.0,31.4718,31.5203,31.4426,31.4912,154455.0
2022-10-12 15:00:00,32.4,32.44,32.35,32.39,130556.0,31.4815,31.5203,31.4329,31.4718,130556.0
2022-10-12 15:10:00,32.39,32.44,32.33,32.44,158356.0,31.4718,31.5203,31.4135,31.5203,158356.0
2022-10-12 15:20:00,32.44,32.47,32.35,32.38,200588.0,31.5203,31.5495,31.4329,31.462,200588.0
2022-10-12 15:30:00,32.37,32.42,32.33,32.38,267101.0,31.4523,31.5009,31.4135,31.462,267101.0
2022-10-12 15:40:00,32.39,32.41,32.28,32.28,381832.0,31.4718,31.4912,31.3649,31.3649,381832.0
2022-10-12 15:50:00,32.28,32.29,32.18,32.19,877283.0,31.3649,31.3746,31.2677,31.2774,877283.0
2022-10-13 09:30:00,31.29,31.7,31.27,31.42,583523.0,30.4029,30.8013,30.3835,30.5293,583523.0
2022-10-13 09:40:00,31.42,31.79,31.28,31.7,441155.0,30.5293,30.8888,30.3932,30.8013,441155.0
2022-10-13 09:50:00,31.7,32.05,31.68,31.83,430707.0,30.8013,31.1414,30.7819,30.9276,430707.0
2022-10-13 10:00:00,31.83,31.96,31.69,31.89,330666.0,30.9276,31.054,30.7916,30.9859,330666.0
2022-10-13 10:10:00,31.89,32.1,31.77,31.98,333421.0,30.9859,31.19,30.8693,31.0734,333421.0
2022-10-13 10:20:00,31.99,32.03,31.6,31.67,486405.0,31.0831,31.122,30.7042,30.7722,486405.0
2022-10-13 10:30:00,31.66,31.81,31.61,31.72,241638.0,30.7625,30.9082,30.7139,30.8208,241638.0
2022-10-13 10:40:00,31.72,31.88,31.69,31.84,352700.0,30.8208,30.9762,30.7916,30.9374,352700.0
2022-10-13 10:50:00,31.84,31.93,31.72,31.8,387891.0,30.9374,31.0248,30.8208,30.8985,387891.0
2022-10-13 11:00:00,31.8,32.22,31.74,32.18,269017.0,30.8985,31.3066,30.8402,31.2677,269017.0
2022-10-13 11:10:00,32.18,32.65,32.11,32.51,446292.0,31.2677,31.7244,31.1997,31.5884,446292.0
2022-10-13 11:20:00,32.52,32.9,32.34,32.45,485875.0,31.5981,31.9673,31.4232,31.5301,485875.0
2022-10-13 11:30:00,32.47,32.95,32.41,32.87,477910.0,31.5495,32.0159,31.4912,31.9382,477910.0
2022-10-13 11:40:00,32.88,32.97,32.56,32.63,391306.0,31.9479,32.0353,31.6369,31.705,391306.0
2022-10-13 11:50:00,32.62,32.69,32.54,32.65,279003.0,31.6952,31.7633,31.6175,31.7244,279003.0
2022-10-13 12:00:00,32.65,32.79,32.59,32.6,407339.0,31.7244,31.8604,31.6661,31.6758,407339.0
2022-10-13 12:10:00,32.6,32.62,32.3,32.33,224018.0,31.6758,31.6952,31.3843,31.4135,224018.0
2022-10-13 12:20:00,32.32,32.41,32.24,32.27,261274.0,31.4037,31.4912,31.326,31.3552,261274.0
2022-10-13 12:30:00,32.27,32.38,32.23,32.27,205881.0,31.3552,31.462,31.3163,31.3552,205881.0
2022-10-13 12:40:00,32.27,32.45,32.25,32.4,298036.0,31.3552,31.5301,31.3357,31.4815,298036.0
2022-10-13 12:50:00,32.38,32.44,32.27,32.34,326315.0,31.462,31.5203,31.3552,31.4232,326315.0
2022-10-13 13:00:00,32.34,32.44,32.33,32.42,281671.0,31.4232,31.5203,31.4135,31.5009,281671.0
2022-10-13 13:10:00,32.43,32.48,32.33,32.45,313027.0,31.5106,31.5592,31.4135,31.5301,313027.0
2022-10-13 13:20:00,32.45,32.67,32.44,32.63,358814.0,31.5301,31.7438,31.5203,31.705,358814.0
2022-10-13 13:30:00,32.63,32.74,32.62,32.7,274446.0,31.705,31.8118,31.6952,31.773,274446.0
2022-10-13 13:40:00,32.7,32.71,32.51,32.57,257083.0,31.773,31.7827,31.5884,31.6467,257083.0
2022-10-13 13:50:00,32.57,32.62,32.55,32.58,216184.0,31.6467,31.6952,31.6272,31.6564,216184.0
2022-10-13 14:00:00,32.58,32.61,32.51,32.52,197589.0,31.6564,31.6855,31.5884,31.5981,197589.0
2022-10-13 14:10:00,32.53,32.6,32.49,32.58,261983.0,31.6078,31.6758,31.5689,31.6564,261983.0
2022-10-13 14:20:00,32.59,32.62,32.45,32.47,244015.0,31.6661,31.6952,31.5301,31.5495,244015.0
2022-10-13 14:30:00,32.47,32.57,32.47,32.55,222052.0,31.5495,31.6467,31.5495,31.6272,222052.0
2022-10-13 14:40:00,32.55,32.62,32.48,32.59,248012.0,31.6272,31.6952,31.5592,31.6661,248012.0
2022-10-13 14:50:00,32.59,32.71,32.58,32.63,312931.0,31.6661,31.7827,31.6564,31.705,312931.0
2022-10-13 15:00:00,32.63,32.69,32.52,32.66,311928.0,31.705,31.7633,31.5981,31.7341,311928.0
2022-10-13 15:10:00,32.67,32.8,32.61,32.77,418935.0,31.7438,31.8701,31.6855,31.841,418935.0
2022-10-13 15:20:00,32.77,32.81,32.7,32.72,301674.0,31.841,31.8799,31.773,31.7924,301674.0
2022-10-13 15:30:00,32.72,32.81,32.66,32.77,350399.0,31.7924,31.8799,31.7341,31.841,350399.0
2022-10-13 15:40:00,32.77,32.83,32.71,32.77,362352.0,31.841,31.8993,31.7827,31.841,362352.0
2022-10-13 15:50:00,32.77,32.84,32.69,32.75,1162167.0,31.841,31.909,31.7633,31.8216,1162167.0
2022-10-14 09:30:00,33.07,33.22,32.83,33.19,471444.0,32.1325,32.2782,31.8993,32.2491,471444.0
2022-10-14 09:40:00,33.2,33.2,32.8,32.92,263485.0,32.2588,32.2588,31.8701,31.9867,263485.0
2022-10-14 09:50:00,32.92,33.04,32.87,32.93,254070.0,31.9867,32.1033,31.9382,31.9965,254070.0
2022-10-14 10:00:00,32.92,32.92,32.57,32.73,307714.0,31.9867,31.9867,31.6467,31.8021,307714.0
2022-10-14 10:10:00,32.73,32.76,32.47,32.66,278041.0,31.8021,31.8313,31.5495,31.7341,278041.0
2022-10-14 10:20:00,32.66,32.71,32.45,32.65,250809.0,31.7341,31.7827,31.5301,31.7244,250809.0
2022-10-14 10:30:00,32.64,32.86,32.6,32.85,283814.0,31.7147,31.9284,31.6758,31.9187,283814.0
2022-10-14 10:40:00,32.85,32.92,32.61,32.64,269820.0,31.9187,31.9867,31.6855,31.7147,269820.0
2022-10-14 10:50:00,32.64,32.91,32.61,32.89,287531.0,31.7147,31.977,31.6855,31.9576,287531.0
2022-10-14 11:00:00,32.89,33.17,32.88,33.07,359169.0,31.9576,32.2297,31.9479,32.1325,359169.0
2022-10-14 11:10:00,33.08,33.09,32.89,32.93,178084.0,32.1422,32.1519,31.9576,31.9965,178084.0
2022-10-14 11:20:00,32.94,33.16,32.92,33.15,219894.0,32.0062,32.2199,31.9867,32.2102,219894.0
2022-10-14 11:30:00,33.15,33.15,32.86,32.89,319577.0,32.2102,32.2102,31.9284,31.9576,319577.0
2022-10-14 11:40:00,32.89,32.95,32.74,32.79,193642.0,31.9576,32.0159,31.8118,31.8604,193642.0
2022-10-14 11:50:00,32.79,32.83,32.7,32.71,156111.0,31.8604,31.8993,31.773,31.7827,156111.0
2022-10-14 12:00:00,32.71,32.86,32.66,32.66,224479.0,31.7827,31.9284,31.7341,31.7341,224479.0
2022-10-14 12:10:00,32.66,32.72,32.58,32.65,228154.0,31.7341,31.7924,31.6564,31.7244,228154.0
2022-10-14 12:20:00,32.64,32.89,32.58,32.89,223353.0,31.7147,31.9576,31.6564,31.9576,223353.0
2022-10-14 12:30:00,32.88,33.03,32.85,32.98,197344.0,31.9479,32.0936,31.9187,32.045,197344.0
2022-10-14 12:40:00,32.98,33.12,32.97,33.04,210030.0,32.045,32.1811,32.0353,32.1033,210030.0
2022-10-14 12:50:00,33.04,33.04,32.96,33.01,130929.0,32.1033,32.1033,32.0256,32.0742,130929.0
2022-10-14 13:00:00,33.02,33.17,32.92,32.94,215894.0,32.0839,32.2297,31.9867,32.0062,215894.0
2022-10-14 13:10:00,32.94,32.99,32.88,32.94,118399.0,32.0062,32.0548,31.9479,32.0062,118399.0
2022-10-14 13:20:00,32.93,32.95,32.86,32.94,134779.0,31.9965,32.0159,31.9284,32.0062,134779.0
2022-10-14 13:30:00,32.93,33.01,32.89,32.98,118064.0,31.9965,32.0742,31.9576,32.045,118064.0
2022-10-14 13:40:00,32.98,33.01,32.91,32.97,104138.0,32.045,32.0742,31.977,32.0353,104138.0
2022-10-14 13:50:00,32.96,33.0,32.92,32.98,170740.0,32.0256,32.0645,31.9867,32.045,170740.0
2022-10-14 14:00:00,32.98,33.02,32.9,32.99,184435.0,32.045,32.0839,31.9673,32.0548,184435.0
2022-10-14 14:10:00,32.99,32.99,32.83,32.83,127824.0,32.0548,32.0548,31.8993,31.8993,127824.0
2022-10-14 14:20:00,32.84,32.86,32.78,32.83,96222.0,31.909,31.9284,31.8507,31.8993,96222.0
2022-10-14 14:30:00,32.83,32.87,32.8,32.85,119138.0,31.8993,31.9382,31.8701,31.9187,119138.0
2022-10-14 14:40:00,32.85,32.94,32.79,32.93,115775.0,31.9187,32.0062,31.8604,31.9965,115775.0
2022-10-14 14:50:00,32.92,32.94,32.87,32.91,155423.0,31.9867,32.0062,31.9382,31.977,155423.0
2022-10-14 15:00:00,32.91,33.0,32.91,32.93,168794.0,31.977,32.0645,31.977,31.9965,168794.0
2022-10-14 15:10:00,32.93,32.97,32.81,32.85,163637.0,31.9965,32.0353,31.8799,31.9187,163637.0
2022-10-14 15:20:00,32.85,32.92,32.82,32.91,176649.0,31.9187,31.9867,31.8896,31.977,176649.0
2022-10-14 15:30:00,32.91,32.98,32.84,32.9,288284.0,31.977,32.045,31.909,31.9673,288284.0
2022-10-14 15:40:00,32.91,32.92,32.8,32.85,312437.0,31.977,31.9867,31.8701,31.9187,312437.0
2022-10-14 15:50:00,32.86,32.94,32.83,32.9,939569.0,31.9284,32.0062,31.8993,31.9673,939569.0
2022-10-17 09:30:00,33.7,33.95,33.42,33.61,563841.0,32.7446,32.9875,32.4726,32.6572,563841.0
2022-10-17 09:40:00,33.6,33.75,33.29,33.36,350446.0,32.6475,32.7932,32.3463,32.4143,350446.0
2022-10-17 09:50:00,33.34,33.43,33.07,33.09,263197.0,32.3948,32.4823,32.1325,32.1519,263197.0
2022-10-17 10:00:00,33.1,33.38,33.07,33.24,278603.0,32.1616,32.4337,32.1325,32.2977,278603.0
2022-10-17 10:10:00,33.24,33.54,33.24,33.49,182484.0,32.2977,32.5892,32.2977,32.5406,182484.0
2022-10-17 10:20:00,33.5,33.52,33.36,33.44,195442.0,32.5503,32.5697,32.4143,32.492,195442.0
2022-10-17 10:30:00,33.45,33.49,33.36,33.47,169337.0,32.5017,32.5406,32.4143,32.5211,169337.0
2022-10-17 10:40:00,33.47,33.48,33.36,33.41,235413.0,32.5211,32.5309,32.4143,32.4628,235413.0
2022-10-17 10:50:00,33.4,33.4,33.13,33.17,189794.0,32.4531,32.4531,32.1908,32.2297,189794.0
2022-10-17 11:00:00,33.18,33.24,33.06,33.07,184665.0,32.2394,32.2977,32.1228,32.1325,184665.0
2022-10-17 11:10:00,33.07,33.22,33.06,33.17,144266.0,32.1325,32.2782,32.1228,32.2297,144266.0
2022-10-17 11:20:00,33.17,33.41,33.14,33.4,221196.0,32.2297,32.4628,32.2005,32.4531,221196.0
2022-10-17 11:30:00,33.39,33.44,33.33,33.43,278267.0,32.4434,32.492,32.3851,32.4823,278267.0
2022-10-17 11:40:00,33.43,33.55,33.42,33.52,224406.0,32.4823,32.5989,32.4726,32.5697,224406.0
2022-10-17 11:50:00,33.51,33.55,33.42,33.43,168837.0,32.56,32.5989,32.4726,32.4823,168837.0
2022-10-17 12:00:00,33.43,33.48,33.33,33.47,157703.0,32.4823,32.5309,32.3851,32.5211,157703.0
2022-10-17 12:10:00,33.47,33.49,33.34,33.4,155709.0,32.5211,32.5406,32.3948,32.4531,155709.0
2022-10-17 12:20:00,33.39,33.47,33.36,33.45,141339.0,32.4434,32.5211,32.4143,32.5017,141339.0
2022-10-17 12:30:00,33.45,33.58,33.44,33.57,165573.0,32.5017,32.628,32.492,32.6183,165573.0
2022-10-17 12:40:00,33.57,33.65,33.51,33.64,193857.0,32.6183,32.696,32.56,32.6863,193857.0
2022-10-17 12:50:00,33.65,33.72,33.62,33.64,153793.0,32.696,32.7641,32.6669,32.6863,153793.0
2022-10-17 13:00:00,33.65,33.67,33.53,33.55,151112.0,32.696,32.7155,32.5794,32.5989,151112.0
2022-10-17 13:10:00,33.55,33.67,33.54,33.55,141554.0,32.5989,32.7155,32.5892,32.5989,141554.0
2022-10-17 13:20:00,33.55,33.67,33.53,33.6,136066.0,32.5989,32.7155,32.5794,32.6475,136066.0
2022-10-17 13:30:00,33.6,33.61,33.55,33.59,91137.0,32.6475,32.6572,32.5989,32.6377,91137.0
2022-10-17 13:40:00,33.59,33.68,33.56,33.66,141822.0,32.6377,32.7252,32.6086,32.7058,141822.0
2022-10-17 13:50:00,33.66,33.67,33.59,33.61,106688.0,32.7058,32.7155,32.6377,32.6572,106688.0
2022-10-17 14:00:00,33.6,33.64,33.51,33.55,177031.0,32.6475,32.6863,32.56,32.5989,177031.0
2022-10-17 14:10:00,33.54,33.56,33.49,33.55,123190.0,32.5892,32.6086,32.5406,32.5989,123190.0
2022-10-17 14:20:00,33.55,33.58,33.49,33.57,146519.0,32.5989,32.628,32.5406,32.6183,146519.0
2022-10-17 14:30:00,33.56,33.64,33.53,33.64,124456.0,32.6086,32.6863,32.5794,32.6863,124456.0
2022-10-17 14:40:00,33.64,33.65,33.58,33.6,101137.0,32.6863,32.696,32.628,32.6475,101137.0
2022-10-17 14:50:00,33.59,33.62,33.56,33.56,135195.0,32.6377,32.6669,32.6086,32.6086,135195.0
2022-10-17 15:00:00,33.57,33.57,33.46,33.48,205279.0,32.6183,32.6183,32.5114,32.5309,205279.0
2022-10-17 15:10:00,33.48,33.57,33.47,33.56,216801.0,32.5309,32.6183,32.5211,32.6086,216801.0
2022-10-17 15:20:00,33.57,33.65,33.53,33.64,160203.0,32.6183,32.696,32.5794,32.6863,160203.0
2022-10-17 15:30:00,33.64,33.66,33.56,33.58,331994.0,32.6863,32.7058,32.6086,32.628,331994.0
2022-10-17 15:40:00,33.57,33.65,33.54,33.62,335077.0,32.6183,32.696,32.5892,32.6669,335077.0
2022-10-17 15:50:00,33.62,33.68,33.54,33.59,733921.0,32.6669,32.7252,32.5892,32.6377,733921.0
2022-10-18 09:30:00,34.78,34.9,34.53,34.68,540873.0,33.794,33.9106,33.5511,33.6968,540873.0
2022-10-18 09:40:00,34.7,34.74,34.52,34.64,245580.0,33.7163,33.7551,33.5414,33.658,245580.0
2022-10-18 09:50:00,34.65,34.75,34.44,34.62,267870.0,33.6677,33.7649,33.4636,33.6385,267870.0
2022-10-18 10:00:00,34.63,34.74,34.57,34.64,297977.0,33.6483,33.7551,33.59,33.658,297977.0
2022-10-18 10:10:00,34.64,34.7,34.45,34.45,239306.0,33.658,33.7163,33.4734,33.4734,239306.0
2022-10-18 10:20:00,34.45,34.49,34.32,34.34,224378.0,33.4734,33.5122,33.3471,33.3665,224378.0
2022-10-18 10:30:00,34.34,34.37,34.17,34.2,236874.0,33.3665,33.3956,33.2013,33.2305,236874.0
2022-10-18 10:40:00,34.21,34.45,34.19,34.42,145618.0,33.2402,33.4734,33.2207,33.4442,145618.0
2022-10-18 10:50:00,34.41,34.45,34.35,34.36,146131.0,33.4345,33.4734,33.3762,33.3859,146131.0
2022-10-18 11:00:00,34.36,34.47,34.3,34.38,150327.0,33.3859,33.4928,33.3276,33.4053,150327.0
2022-10-18 11:10:00,34.37,34.4,34.15,34.16,327467.0,33.3956,33.4248,33.1819,33.1916,327467.0
2022-10-18 11:20:00,34.16,34.22,34.07,34.13,236845.0,33.1916,33.2499,33.1041,33.1624,236845.0
2022-10-18 11:30:00,34.12,34.15,34.04,34.11,184420.0,33.1527,33.1819,33.075,33.143,184420.0
2022-10-18 11:40:00,34.13,34.22,34.06,34.21,348325.0,33.1624,33.2499,33.0944,33.2402,348325.0
2022-10-18 11:50:00,34.21,34.29,34.19,34.27,107463.0,33.2402,33.3179,33.2207,33.2985,107463.0
2022-10-18 12:00:00,34.27,34.3,34.13,34.23,484551.0,33.2985,33.3276,33.1624,33.2596,484551.0
2022-10-18 12:10:00,34.23,34.29,34.19,34.24,147832.0,33.2596,33.3179,33.2207,33.2693,147832.0
2022-10-18 12:20:00,34.24,34.24,34.04,34.16,365671.0,33.2693,33.2693,33.075,33.1916,365671.0
2022-10-18 12:30:00,34.16,34.29,34.1,34.28,210365.0,33.1916,33.3179,33.1333,33.3082,210365.0
2022-10-18 12:40:00,34.27,34.31,34.2,34.24,94937.0,33.2985,33.3373,33.2305,33.2693,94937.0
2022-10-18 12:50:00,34.23,34.26,34.15,34.16,166033.0,33.2596,33.2888,33.1819,33.1916,166033.0
2022-10-18 13:00:00,34.16,34.19,34.05,34.14,208178.0,33.1916,33.2207,33.0847,33.1722,208178.0
2022-10-18 13:10:00,34.14,34.25,34.12,34.24,77542.0,33.1722,33.279,33.1527,33.2693,77542.0
2022-10-18 13:20:00,34.25,34.37,34.21,34.37,131629.0,33.279,33.3956,33.2402,33.3956,131629.0
2022-10-18 13:30:00,34.37,34.49,34.34,34.45,118130.0,33.3956,33.5122,33.3665,33.4734,118130.0
2022-10-18 13:40:00,34.45,34.49,34.37,34.45,175067.0,33.4734,33.5122,33.3956,33.4734,175067.0
2022-10-18 13:50:00,34.44,34.5,34.4,34.46,119752.0,33.4636,33.5219,33.4248,33.4831,119752.0
2022-10-18 14:00:00,34.45,34.46,34.34,34.37,168182.0,33.4734,33.4831,33.3665,33.3956,168182.0
2022-10-18 14:10:00,34.38,34.41,34.31,34.34,130986.0,33.4053,33.4345,33.3373,33.3665,130986.0
2022-10-18 14:20:00,34.34,34.44,34.32,34.42,95215.0,33.3665,33.4636,33.3471,33.4442,95215.0
2022-10-18 14:30:00,34.42,34.43,34.22,34.24,134199.0,33.4442,33.4539,33.2499,33.2693,134199.0
2022-10-18 14:40:00,34.24,34.26,34.05,34.08,172465.0,33.2693,33.2888,33.0847,33.1139,172465.0
2022-10-18 14:50:00,34.07,34.1,34.02,34.08,189350.0,33.1041,33.1333,33.0556,33.1139,189350.0
2022-10-18 15:00:00,34.08,34.13,34.0,34.06,193923.0,33.1139,33.1624,33.0361,33.0944,193923.0
2022-10-18 15:10:00,34.05,34.1,33.98,34.02,231151.0,33.0847,33.1333,33.0167,33.0556,231151.0
2022-10-18 15:20:00,34.02,34.15,33.99,34.13,169480.0,33.0556,33.1819,33.0264,33.1624,169480.0
2022-10-18 15:30:00,34.12,34.21,34.08,34.12,236844.0,33.1527,33.2402,33.1139,33.1527,236844.0
2022-10-18 15:40:00,34.13,34.18,34.09,34.16,318652.0,33.1624,33.211,33.1236,33.1916,318652.0
2022-10-18 15:50:00,34.16,34.25,34.14,34.25,1043274.0,33.1916,33.279,33.1722,33.279,1043274.0
2022-10-19 09:30:00,33.79,34.19,33.59,33.86,388557.0,32.8321,33.2207,32.6377,32.9001,388557.0
2022-10-19 09:40:00,33.85,33.93,33.46,33.46,319689.0,32.8904,32.9681,32.5114,32.5114,319689.0
2022-10-19 09:50:00,33.46,33.67,33.46,33.57,218651.0,32.5114,32.7155,32.5114,32.6183,218651.0
2022-10-19 10:00:00,33.57,33.69,33.5,33.61,344030.0,32.6183,32.7349,32.5503,32.6572,344030.0
2022-10-19 10:10:00,33.61,33.7,33.5,33.66,183259.0,32.6572,32.7446,32.5503,32.7058,183259.0
2022-10-19 10:20:00,33.66,33.87,33.65,33.8,267904.0,32.7058,32.9098,32.696,32.8418,267904.0
2022-10-19 10:30:00,33.8,33.85,33.73,33.82,224951.0,32.8418,32.8904,32.7738,32.8612,224951.0
2022-10-19 10:40:00,33.81,33.81,33.55,33.58,319189.0,32.8515,32.8515,32.5989,32.628,319189.0
2022-10-19 10:50:00,33.57,33.6,33.45,33.5,257587.0,32.6183,32.6475,32.5017,32.5503,257587.0
2022-10-19 11:00:00,33.5,33.68,33.48,33.64,148867.0,32.5503,32.7252,32.5309,32.6863,148867.0
2022-10-19 11:10:00,33.64,33.84,33.61,33.83,230660.0,32.6863,32.8807,32.6572,32.8709,230660.0
2022-10-19 11:20:00,33.82,33.87,33.72,33.79,138257.0,32.8612,32.9098,32.7641,32.8321,138257.0
2022-10-19 11:30:00,33.78,33.86,33.71,33.78,148109.0,32.8224,32.9001,32.7543,32.8224,148109.0
2022-10-19 11:40:00,33.8,33.82,33.72,33.8,95068.0,32.8418,32.8612,32.7641,32.8418,95068.0
2022-10-19 11:50:00,33.8,33.88,33.76,33.78,129567.0,32.8418,32.9195,32.8029,32.8224,129567.0
2022-10-19 12:00:00,33.78,33.82,33.68,33.73,112630.0,32.8224,32.8612,32.7252,32.7738,112630.0
2022-10-19 12:10:00,33.72,33.74,33.66,33.72,66944.0,32.7641,32.7835,32.7058,32.7641,66944.0
2022-10-19 12:20:00,33.72,33.73,33.61,33.66,73406.0,32.7641,32.7738,32.6572,32.7058,73406.0
2022-10-19 12:30:00,33.64,33.71,33.62,33.65,69873.0,32.6863,32.7543,32.6669,32.696,69873.0
2022-10-19 12:40:00,33.65,33.66,33.44,33.45,123071.0,32.696,32.7058,32.492,32.5017,123071.0
2022-10-19 12:50:00,33.46,33.5,33.41,33.45,89977.0,32.5114,32.5503,32.4628,32.5017,89977.0
2022-10-19 13:00:00,33.46,33.48,33.3,33.41,176615.0,32.5114,32.5309,32.356,32.4628,176615.0
2022-10-19 13:10:00,33.4,33.44,33.34,33.37,101599.0,32.4531,32.492,32.3948,32.424,101599.0
2022-10-19 13:20:00,33.36,33.51,33.36,33.46,117930.0,32.4143,32.56,32.4143,32.5114,117930.0
2022-10-19 13:30:00,33.46,33.5,33.43,33.45,74689.0,32.5114,32.5503,32.4823,32.5017,74689.0
2022-10-19 13:40:00,33.44,33.54,33.44,33.45,93475.0,32.492,32.5892,32.492,32.5017,93475.0
2022-10-19 13:50:00,33.46,33.56,33.43,33.53,109674.0,32.5114,32.6086,32.4823,32.5794,109674.0
2022-10-19 14:00:00,33.52,33.7,33.49,33.68,162537.0,32.5697,32.7446,32.5406,32.7252,162537.0
2022-10-19 14:10:00,33.68,33.78,33.66,33.74,133355.0,32.7252,32.8224,32.7058,32.7835,133355.0
2022-10-19 14:20:00,33.73,33.74,33.68,33.72,107644.0,32.7738,32.7835,32.7252,32.7641,107644.0
2022-10-19 14:30:00,33.72,33.79,33.71,33.73,79483.0,32.7641,32.8321,32.7543,32.7738,79483.0
2022-10-19 14:40:00,33.74,33.78,33.65,33.66,195710.0,32.7835,32.8224,32.696,32.7058,195710.0
2022-10-19 14:50:00,33.66,33.67,33.62,33.64,165112.0,32.7058,32.7155,32.6669,32.6863,165112.0
2022-10-19 15:00:00,33.65,33.72,33.61,33.67,209291.0,32.696,32.7641,32.6572,32.7155,209291.0
2022-10-19 15:10:00,33.66,33.76,33.65,33.73,203972.0,32.7058,32.8029,32.696,32.7738,203972.0
2022-10-19 15:20:00,33.73,33.74,33.56,33.58,205956.0,32.7738,32.7835,32.6086,32.628,205956.0
2022-10-19 15:30:00,33.58,33.62,33.54,33.55,293371.0,32.628,32.6669,32.5892,32.5989,293371.0
2022-10-19 15:40:00,33.55,33.62,33.51,33.52,544822.0,32.5989,32.6669,32.56,32.5697,544822.0
2022-10-19 15:50:00,33.53,33.66,33.5,33.64,1076097.0,32.5794,32.7058,32.5503,32.6863,1076097.0
2022-10-20 09:30:00,33.74,34.1,33.64,33.78,487579.0,32.7835,33.1333,32.6863,32.8224,487579.0
2022-10-20 09:40:00,33.79,33.92,33.72,33.88,302069.0,32.8321,32.9584,32.7641,32.9195,302069.0
2022-10-20 09:50:00,33.9,33.91,33.7,33.72,509933.0,32.939,32.9487,32.7446,32.7641,509933.0
2022-10-20 10:00:00,33.73,34.14,33.71,34.09,589723.0,32.7738,33.1722,32.7543,33.1236,589723.0
2022-10-20 10:10:00,34.1,34.15,33.98,34.1,397313.0,33.1333,33.1819,33.0167,33.1333,397313.0
2022-10-20 10:20:00,34.09,34.14,33.97,33.98,290905.0,33.1236,33.1722,33.007,33.0167,290905.0
2022-10-20 10:30:00,33.98,34.02,33.81,33.91,314562.0,33.0167,33.0556,32.8515,32.9487,314562.0
2022-10-20 10:40:00,33.92,33.96,33.82,33.91,299024.0,32.9584,32.9973,32.8612,32.9487,299024.0
2022-10-20 10:50:00,33.91,34.01,33.86,34.01,293874.0,32.9487,33.0458,32.9001,33.0458,293874.0
2022-10-20 11:00:00,34.01,34.06,33.92,34.0,165298.0,33.0458,33.0944,32.9584,33.0361,165298.0
2022-10-20 11:10:00,34.0,34.08,33.97,34.03,209704.0,33.0361,33.1139,33.007,33.0653,209704.0
2022-10-20 11:20:00,34.04,34.09,33.93,33.98,154742.0,33.075,33.1236,32.9681,33.0167,154742.0
2022-10-20 11:30:00,33.98,34.15,33.97,34.09,251627.0,33.0167,33.1819,33.007,33.1236,251627.0
2022-10-20 11:40:00,34.1,34.14,34.02,34.07,150338.0,33.1333,33.1722,33.0556,33.1041,150338.0
2022-10-20 11:50:00,34.07,34.12,33.92,33.95,105349.0,33.1041,33.1527,32.9584,32.9875,105349.0
2022-10-20 12:00:00,33.95,33.96,33.75,33.79,151831.0,32.9875,32.9973,32.7932,32.8321,151831.0
2022-10-20 12:10:00,33.79,33.87,33.76,33.84,131563.0,32.8321,32.9098,32.8029,32.8807,131563.0
2022-10-20 12:20:00,33.83,33.85,33.58,33.62,198710.0,32.8709,32.8904,32.628,32.6669,198710.0
2022-10-20 12:30:00,33.62,33.63,33.54,33.55,188215.0,32.6669,32.6766,32.5892,32.5989,188215.0
2022-10-20 12:40:00,33.55,33.6,33.41,33.49,151268.0,32.5989,32.6475,32.4628,32.5406,151268.0
2022-10-20 12:50:00,33.49,33.5,33.37,33.45,283692.0,32.5406,32.5503,32.424,32.5017,283692.0
2022-10-20 13:00:00,33.44,33.48,33.25,33.26,286484.0,32.492,32.5309,32.3074,32.3171,286484.0
2022-10-20 13:10:00,33.26,33.36,33.23,33.27,214270.0,32.3171,32.4143,32.288,32.3268,214270.0
2022-10-20 13:20:00,33.25,33.38,33.2,33.37,211849.0,32.3074,32.4337,32.2588,32.424,211849.0
2022-10-20 13:30:00,33.37,33.4,33.28,33.3,206925.0,32.424,32.4531,32.3365,32.356,206925.0
2022-10-20 13:40:00,33.3,33.33,33.22,33.23,122633.0,32.356,32.3851,32.2782,32.288,122633.0
2022-10-20 13:50:00,33.23,33.31,33.2,33.3,154223.0,32.288,32.3657,32.2588,32.356,154223.0
2022-10-20 14:00:00,33.3,33.32,33.15,33.19,194955.0,32.356,32.3754,32.2102,32.2491,194955.0
2022-10-20 14:10:00,33.19,33.23,33.15,33.21,71362.0,32.2491,32.288,32.2102,32.2685,71362.0
2022-10-20 14:20:00,33.21,33.25,33.16,33.17,110219.0,32.2685,32.3074,32.2199,32.2297,110219.0
2022-10-20 14:30:00,33.17,33.33,33.16,33.27,141049.0,32.2297,32.3851,32.2199,32.3268,141049.0
2022-10-20 14:40:00,33.27,33.29,33.19,33.26,122951.0,32.3268,32.3463,32.2491,32.3171,122951.0
2022-10-20 14:50:00,33.26,33.41,33.23,33.36,137836.0,32.3171,32.4628,32.288,32.4143,137836.0
2022-10-20 15:00:00,33.36,33.45,33.34,33.4,120452.0,32.4143,32.5017,32.3948,32.4531,120452.0
2022-10-20 15:10:00,33.41,33.42,33.33,33.34,145774.0,32.4628,32.4726,32.3851,32.3948,145774.0
2022-10-20 15:20:00,33.33,33.35,33.16,33.21,384272.0,32.3851,32.4045,32.2199,32.2685,384272.0
2022-10-20 15:30:00,33.21,33.25,33.14,33.19,289358.0,32.2685,32.3074,32.2005,32.2491,289358.0
2022-10-20 15:40:00,33.19,33.4,33.17,33.4,617899.0,32.2491,32.4531,32.2297,32.4531,617899.0
2022-10-20 15:50:00,33.4,33.51,33.38,33.41,1113479.0,32.4531,32.56,32.4337,32.4628,1113479.0
2022-10-21 09:30:00,33.5,34.09,33.32,34.05,1011916.0,32.5503,33.1236,32.3754,33.0847,1011916.0
2022-10-21 09:40:00,34.05,34.14,33.94,34.11,594992.0,33.0847,33.1722,32.9778,33.143,594992.0
2022-10-21 09:50:00,34.11,34.18,33.99,34.12,267924.0,33.143,33.211,33.0264,33.1527,267924.0
2022-10-21 10:00:00,34.11,34.28,34.04,34.21,490735.0,33.143,33.3082,33.075,33.2402,490735.0
2022-10-21 10:10:00,34.22,34.25,34.17,34.2,237983.0,33.2499,33.279,33.2013,33.2305,237983.0
2022-10-21 10:20:00,34.22,34.25,33.94,33.95,358365.0,33.2499,33.279,32.9778,32.9875,358365.0
2022-10-21 10:30:00,33.94,34.03,33.71,33.74,227054.0,32.9778,33.0653,32.7543,32.7835,227054.0
2022-10-21 10:40:00,33.75,33.92,33.71,33.91,314504.0,32.7932,32.9584,32.7543,32.9487,314504.0
2022-10-21 10:50:00,33.9,33.92,33.68,33.7,132317.0,32.939,32.9584,32.7252,32.7446,132317.0
2022-10-21 11:00:00,33.7,33.85,33.6,33.84,199534.0,32.7446,32.8904,32.6475,32.8807,199534.0
2022-10-21 11:10:00,33.84,33.92,33.81,33.84,221671.0,32.8807,32.9584,32.8515,32.8807,221671.0
2022-10-21 11:20:00,33.84,33.93,33.79,33.85,287891.0,32.8807,32.9681,32.8321,32.8904,287891.0
2022-10-21 11:30:00,33.85,33.99,33.82,33.86,209231.0,32.8904,33.0264,32.8612,32.9001,209231.0
2022-10-21 11:40:00,33.86,34.0,33.8,33.94,320763.0,32.9001,33.0361,32.8418,32.9778,320763.0
2022-10-21 11:50:00,33.94,33.95,33.84,33.91,228517.0,32.9778,32.9875,32.8807,32.9487,228517.0
2022-10-21 12:00:00,33.91,34.0,33.9,33.98,264644.0,32.9487,33.0361,32.939,33.0167,264644.0
2022-10-21 12:10:00,33.98,33.99,33.84,33.86,180735.0,33.0167,33.0264,32.8807,32.9001,180735.0
2022-10-21 12:20:00,33.87,34.0,33.84,33.93,193420.0,32.9098,33.0361,32.8807,32.9681,193420.0
2022-10-21 12:30:00,33.93,34.1,33.89,34.01,248660.0,32.9681,33.1333,32.9292,33.0458,248660.0
2022-10-21 12:40:00,34.0,34.19,34.0,34.16,139579.0,33.0361,33.2207,33.0361,33.1916,139579.0
2022-10-21 12:50:00,34.16,34.25,34.15,34.16,226291.0,33.1916,33.279,33.1819,33.1916,226291.0
2022-10-21 13:00:00,34.18,34.27,34.14,34.16,116273.0,33.211,33.2985,33.1722,33.1916,116273.0
2022-10-21 13:10:00,34.16,34.27,34.13,34.26,184691.0,33.1916,33.2985,33.1624,33.2888,184691.0
2022-10-21 13:20:00,34.25,34.32,34.23,34.3,147355.0,33.279,33.3471,33.2596,33.3276,147355.0
2022-10-21 13:30:00,34.3,34.38,34.29,34.32,157335.0,33.3276,33.4053,33.3179,33.3471,157335.0
2022-10-21 13:40:00,34.32,34.45,34.31,34.44,182212.0,33.3471,33.4734,33.3373,33.4636,182212.0
2022-10-21 13:50:00,34.44,34.52,34.43,34.52,408837.0,33.4636,33.5414,33.4539,33.5414,408837.0
2022-10-21 14:00:00,34.52,34.58,34.51,34.55,141974.0,33.5414,33.5997,33.5317,33.5705,141974.0
2022-10-21 14:10:00,34.55,34.56,34.46,34.48,172976.0,33.5705,33.5802,33.4831,33.5025,172976.0
2022-10-21 14:20:00,34.48,34.59,34.48,34.57,157840.0,33.5025,33.6094,33.5025,33.59,157840.0
2022-10-21 14:30:00,34.58,34.62,34.52,34.55,161156.0,33.5997,33.6385,33.5414,33.5705,161156.0
2022-10-21 14:40:00,34.56,34.57,34.46,34.51,100808.0,33.5802,33.59,33.4831,33.5317,100808.0
2022-10-21 14:50:00,34.51,34.55,34.46,34.54,190063.0,33.5317,33.5705,33.4831,33.5608,190063.0
2022-10-21 15:00:00,34.54,34.59,34.51,34.57,120479.0,33.5608,33.6094,33.5317,33.59,120479.0
2022-10-21 15:10:00,34.58,34.69,34.57,34.69,158677.0,33.5997,33.7066,33.59,33.7066,158677.0
2022-10-21 15:20:00,34.68,34.77,34.68,34.77,294363.0,33.6968,33.7843,33.6968,33.7843,294363.0
2022-10-21 15:30:00,34.77,34.92,34.75,34.91,439105.0,33.7843,33.93,33.7649,33.9203,439105.0
2022-10-21 15:40:00,34.91,34.99,34.89,34.98,614469.0,33.9203,33.9981,33.9009,33.9883,614469.0
2022-10-21 15:50:00,34.99,35.01,34.94,34.99,1357021.0,33.9981,34.0175,33.9495,33.9981,1357021.0
2022-10-24 09:30:00,34.91,35.58,34.46,35.52,753016.0,33.9203,34.5713,33.4831,34.513,753016.0
2022-10-24 09:40:00,35.51,35.88,35.35,35.77,542686.0,34.5033,34.8628,34.3479,34.7559,542686.0
2022-10-24 09:50:00,35.77,35.83,35.44,35.54,434521.0,34.7559,34.8142,34.4353,34.5325,434521.0
2022-10-24 10:00:00,35.53,35.54,35.06,35.14,585194.0,34.5227,34.5325,34.0661,34.1438,585194.0
2022-10-24 10:10:00,35.14,35.45,35.11,35.33,388294.0,34.1438,34.445,34.1147,34.3284,388294.0
2022-10-24 10:20:00,35.32,35.33,34.94,35.14,446717.0,34.3187,34.3284,33.9495,34.1438,446717.0
2022-10-24 10:30:00,35.15,35.37,35.06,35.09,314033.0,34.1535,34.3673,34.0661,34.0952,314033.0
2022-10-24 10:40:00,35.1,35.15,34.87,34.92,362845.0,34.1049,34.1535,33.8815,33.93,362845.0
2022-10-24 10:50:00,34.93,35.27,34.93,35.24,301081.0,33.9398,34.2701,33.9398,34.241,301081.0
2022-10-24 11:00:00,35.24,35.35,35.2,35.25,371292.0,34.241,34.3479,34.2021,34.2507,371292.0
2022-10-24 11:10:00,35.25,35.37,35.19,35.23,315082.0,34.2507,34.3673,34.1924,34.2313,315082.0
2022-10-24 11:20:00,35.24,35.36,35.21,35.25,286479.0,34.241,34.3576,34.2118,34.2507,286479.0
2022-10-24 11:30:00,35.25,35.32,35.14,35.3,212236.0,34.2507,34.3187,34.1438,34.2993,212236.0
2022-10-24 11:40:00,35.3,35.3,35.13,35.26,231679.0,34.2993,34.2993,34.1341,34.2604,231679.0
2022-10-24 11:50:00,35.26,35.51,35.25,35.46,276723.0,34.2604,34.5033,34.2507,34.4547,276723.0
2022-10-24 12:00:00,35.45,35.47,35.35,35.41,205795.0,34.445,34.4644,34.3479,34.4061,205795.0
2022-10-24 12:10:00,35.42,35.45,35.39,35.41,142825.0,34.4159,34.445,34.3867,34.4061,142825.0
2022-10-24 12:20:00,35.42,35.44,35.33,35.34,146062.0,34.4159,34.4353,34.3284,34.3381,146062.0
2022-10-24 12:30:00,35.34,35.41,35.23,35.37,186182.0,34.3381,34.4061,34.2313,34.3673,186182.0
2022-10-24 12:40:00,35.37,35.5,35.31,35.47,117251.0,34.3673,34.4936,34.309,34.4644,117251.0
2022-10-24 12:50:00,35.48,35.49,35.37,35.38,108416.0,34.4742,34.4839,34.3673,34.377,108416.0
2022-10-24 13:00:00,35.38,35.46,35.36,35.45,127433.0,34.377,34.4547,34.3576,34.445,127433.0
2022-10-24 13:10:00,35.45,35.45,35.32,35.33,169061.0,34.445,34.445,34.3187,34.3284,169061.0
2022-10-24 13:20:00,35.33,35.37,35.24,35.3,274245.0,34.3284,34.3673,34.241,34.2993,274245.0
2022-10-24 13:30:00,35.3,35.31,35.21,35.29,213689.0,34.2993,34.309,34.2118,34.2896,213689.0
2022-10-24 13:40:00,35.29,35.41,35.26,35.4,141990.0,34.2896,34.4061,34.2604,34.3964,141990.0
2022-10-24 13:50:00,35.41,35.49,35.38,35.41,108354.0,34.4061,34.4839,34.377,34.4061,108354.0
2022-10-24 14:00:00,35.41,35.52,35.36,35.49,170202.0,34.4061,34.513,34.3576,34.4839,170202.0
2022-10-24 14:10:00,35.5,35.51,35.4,35.41,152965.0,34.4936,34.5033,34.3964,34.4061,152965.0
2022-10-24 14:20:00,35.41,35.47,35.37,35.45,430150.0,34.4061,34.4644,34.3673,34.445,430150.0
2022-10-24 14:30:00,35.44,35.52,35.41,35.51,304414.0,34.4353,34.513,34.4061,34.5033,304414.0
2022-10-24 14:40:00,35.51,35.65,35.49,35.64,221315.0,34.5033,34.6393,34.4839,34.6296,221315.0
2022-10-24 14:50:00,35.64,35.69,35.49,35.63,362355.0,34.6296,34.6782,34.4839,34.6199,362355.0
2022-10-24 15:00:00,35.64,35.69,35.62,35.67,218511.0,34.6296,34.6782,34.6102,34.6588,218511.0
2022-10-24 15:10:00,35.68,35.79,35.65,35.78,268468.0,34.6685,34.7754,34.6393,34.7657,268468.0
2022-10-24 15:20:00,35.78,35.78,35.7,35.74,243755.0,34.7657,34.7657,34.6879,34.7268,243755.0
2022-10-24 15:30:00,35.73,35.83,35.71,35.72,490609.0,34.7171,34.8142,34.6976,34.7074,490609.0
2022-10-24 15:40:00,35.72,35.72,35.62,35.63,371242.0,34.7074,34.7074,34.6102,34.6199,371242.0
2022-10-24 15:50:00,35.62,35.77,35.62,35.72,1349591.0,34.6102,34.7559,34.6102,34.7074,1349591.0
2022-10-25 09:30:00,36.45,37.04,36.18,36.53,2164765.0,35.4167,35.9899,35.1543,35.4944,2164765.0
2022-10-25 09:40:00,36.54,36.58,35.83,36.35,1394369.0,35.5041,35.543,34.8142,35.3195,1394369.0
2022-10-25 09:50:00,36.34,36.59,36.18,36.44,912826.0,35.3098,35.5527,35.1543,35.4069,912826.0
2022-10-25 10:00:00,36.45,36.6,36.37,36.55,720527.0,35.4167,35.5624,35.3389,35.5138,720527.0
2022-10-25 10:10:00,36.55,36.85,36.5,36.77,721403.0,35.5138,35.8053,35.4652,35.7276,721403.0
2022-10-25 10:20:00,36.77,36.86,36.49,36.6,458317.0,35.7276,35.815,35.4555,35.5624,458317.0
2022-10-25 10:30:00,36.6,36.84,36.52,36.57,688582.0,35.5624,35.7956,35.4847,35.5333,688582.0
2022-10-25 10:40:00,36.57,36.82,36.52,36.8,528155.0,35.5333,35.7762,35.4847,35.7567,528155.0
2022-10-25 10:50:00,36.8,37.04,36.79,36.87,508563.0,35.7567,35.9899,35.747,35.8248,508563.0
2022-10-25 11:00:00,36.87,37.06,36.86,37.01,410461.0,35.8248,36.0094,35.815,35.9608,410461.0
2022-10-25 11:10:00,37.01,37.04,36.89,36.97,492741.0,35.9608,35.9899,35.8442,35.9219,492741.0
2022-10-25 11:20:00,36.97,37.06,36.85,36.88,276866.0,35.9219,36.0094,35.8053,35.8345,276866.0
2022-10-25 11:30:00,36.87,37.02,36.84,37.01,592858.0,35.8248,35.9705,35.7956,35.9608,592858.0
2022-10-25 11:40:00,37.01,37.16,36.95,37.15,366560.0,35.9608,36.1065,35.9025,36.0968,366560.0
2022-10-25 11:50:00,37.14,37.15,37.03,37.07,226046.0,36.0871,36.0968,35.9802,36.0191,226046.0
2022-10-25 12:00:00,37.07,37.29,37.06,37.24,556394.0,36.0191,36.2329,36.0094,36.1843,556394.0
2022-10-25 12:10:00,37.25,37.26,37.07,37.2,267723.0,36.194,36.2037,36.0191,36.1454,267723.0
2022-10-25 12:20:00,37.2,37.33,37.16,37.29,536977.0,36.1454,36.2717,36.1065,36.2329,536977.0
2022-10-25 12:30:00,37.29,37.41,37.26,37.32,274718.0,36.2329,36.3495,36.2037,36.262,274718.0
2022-10-25 12:40:00,37.33,37.33,37.05,37.08,398423.0,36.2717,36.2717,35.9997,36.0288,398423.0
2022-10-25 12:50:00,37.09,37.11,36.97,37.02,420861.0,36.0385,36.058,35.9219,35.9705,420861.0
2022-10-25 13:00:00,37.03,37.19,36.93,36.97,336488.0,35.9802,36.1357,35.8831,35.9219,336488.0
2022-10-25 13:10:00,36.97,36.97,36.77,36.86,359835.0,35.9219,35.9219,35.7276,35.815,359835.0
2022-10-25 13:20:00,36.87,36.89,36.78,36.85,148854.0,35.8248,35.8442,35.7373,35.8053,148854.0
2022-10-25 13:30:00,36.84,36.91,36.82,36.83,133118.0,35.7956,35.8636,35.7762,35.7859,133118.0
2022-10-25 13:40:00,36.83,36.86,36.69,36.73,358127.0,35.7859,35.815,35.6499,35.6887,358127.0
2022-10-25 13:50:00,36.73,36.77,36.53,36.71,285293.0,35.6887,35.7276,35.4944,35.6693,285293.0
2022-10-25 14:00:00,36.69,36.73,36.65,36.72,132261.0,35.6499,35.6887,35.611,35.679,132261.0
2022-10-25 14:10:00,36.73,36.74,36.62,36.73,137910.0,35.6887,35.6984,35.5818,35.6887,137910.0
2022-10-25 14:20:00,36.73,36.85,36.68,36.84,228514.0,35.6887,35.8053,35.6401,35.7956,228514.0
2022-10-25 14:30:00,36.83,37.01,36.82,37.0,189522.0,35.7859,35.9608,35.7762,35.9511,189522.0
2022-10-25 14:40:00,37.0,37.07,36.94,37.05,321211.0,35.9511,36.0191,35.8928,35.9997,321211.0
2022-10-25 14:50:00,37.05,37.15,37.04,37.08,259783.0,35.9997,36.0968,35.9899,36.0288,259783.0
2022-10-25 15:00:00,37.08,37.29,37.07,37.28,305248.0,36.0288,36.2329,36.0191,36.2231,305248.0
2022-10-25 15:10:00,37.29,37.36,37.25,37.34,497892.0,36.2329,36.3009,36.194,36.2814,497892.0
2022-10-25 15:20:00,37.35,37.47,37.34,37.43,484980.0,36.2912,36.4077,36.2814,36.3689,484980.0
2022-10-25 15:30:00,37.43,37.48,37.36,37.48,452739.0,36.3689,36.4175,36.3009,36.4175,452739.0
2022-10-25 15:40:00,37.48,37.48,37.17,37.18,798943.0,36.4175,36.4175,36.1163,36.126,798943.0
2022-10-25 15:50:00,37.18,37.19,36.97,37.04,1762980.0,36.126,36.1357,35.9219,35.9899,1762980.0
2022-10-26 09:30:00,37.36,37.95,37.18,37.88,727606.0,36.3009,36.8741,36.126,36.8061,727606.0
2022-10-26 09:40:00,37.89,38.01,37.56,37.7,608721.0,36.8158,36.9324,36.4952,36.6312,608721.0
2022-10-26 09:50:00,37.69,37.75,37.46,37.5,378094.0,36.6215,36.6798,36.398,36.4369,378094.0
2022-10-26 10:00:00,37.51,37.8,37.51,37.77,409432.0,36.4466,36.7284,36.4466,36.6992,409432.0
2022-10-26 10:10:00,37.77,37.91,37.71,37.87,434537.0,36.6992,36.8353,36.6409,36.7964,434537.0
2022-10-26 10:20:00,37.88,38.15,37.85,38.06,405862.0,36.8061,37.0685,36.777,36.981,405862.0
2022-10-26 10:30:00,38.05,38.05,37.88,37.93,383705.0,36.9713,36.9713,36.8061,36.8547,383705.0
2022-10-26 10:40:00,37.93,38.06,37.86,38.05,381064.0,36.8547,36.981,36.7867,36.9713,381064.0
2022-10-26 10:50:00,38.06,38.12,37.87,37.88,313529.0,36.981,37.0393,36.7964,36.8061,313529.0
2022-10-26 11:00:00,37.89,38.12,37.88,38.1,297049.0,36.8158,37.0393,36.8061,37.0199,297049.0
2022-10-26 11:10:00,38.09,38.25,38.07,38.23,272272.0,37.0102,37.1656,36.9907,37.1462,272272.0
2022-10-26 11:20:00,38.23,38.27,38.02,38.02,317095.0,37.1462,37.1851,36.9422,36.9422,317095.0
2022-10-26 11:30:00,38.03,38.1,37.97,38.06,255030.0,36.9519,37.0199,36.8936,36.981,255030.0
2022-10-26 11:40:00,38.07,38.09,38.0,38.04,173359.0,36.9907,37.0102,36.9227,36.9616,173359.0
2022-10-26 11:50:00,38.04,38.07,37.87,37.92,193600.0,36.9616,36.9907,36.7964,36.845,193600.0
2022-10-26 12:00:00,37.92,38.04,37.91,37.94,227036.0,36.845,36.9616,36.8353,36.8644,227036.0
2022-10-26 12:10:00,37.93,38.06,37.92,38.04,168223.0,36.8547,36.981,36.845,36.9616,168223.0
2022-10-26 12:20:00,38.04,38.16,38.03,38.13,256807.0,36.9616,37.0782,36.9519,37.049,256807.0
2022-10-26 12:30:00,38.14,38.19,38.04,38.04,109733.0,37.0588,37.1073,36.9616,36.9616,109733.0
2022-10-26 12:40:00,38.05,38.16,38.03,38.03,280568.0,36.9713,37.0782,36.9519,36.9519,280568.0
2022-10-26 12:50:00,38.03,38.09,37.89,37.95,282635.0,36.9519,37.0102,36.8158,36.8741,282635.0
2022-10-26 13:00:00,37.96,38.03,37.9,38.02,237017.0,36.8839,36.9519,36.8256,36.9422,237017.0
2022-10-26 13:10:00,38.02,38.09,37.97,38.04,220872.0,36.9422,37.0102,36.8936,36.9616,220872.0
2022-10-26 13:20:00,38.04,38.06,37.92,37.92,239869.0,36.9616,36.981,36.845,36.845,239869.0
2022-10-26 13:30:00,37.93,38.04,37.87,38.03,186761.0,36.8547,36.9616,36.7964,36.9519,186761.0
2022-10-26 13:40:00,38.03,38.13,38.01,38.11,148845.0,36.9519,37.049,36.9324,37.0296,148845.0
2022-10-26 13:50:00,38.11,38.13,38.07,38.12,163720.0,37.0296,37.049,36.9907,37.0393,163720.0
2022-10-26 14:00:00,38.11,38.23,38.1,38.22,210918.0,37.0296,37.1462,37.0199,37.1365,210918.0
2022-10-26 14:10:00,38.22,38.25,38.12,38.15,245650.0,37.1365,37.1656,37.0393,37.0685,245650.0
2022-10-26 14:20:00,38.14,38.16,38.09,38.11,168491.0,37.0588,37.0782,37.0102,37.0296,168491.0
2022-10-26 14:30:00,38.11,38.25,38.1,38.2,208652.0,37.0296,37.1656,37.0199,37.1171,208652.0
2022-10-26 14:40:00,38.21,38.25,38.12,38.21,263392.0,37.1268,37.1656,37.0393,37.1268,263392.0
2022-10-26 14:50:00,38.2,38.2,38.1,38.18,210863.0,37.1171,37.1171,37.0199,37.0976,210863.0
2022-10-26 15:00:00,38.17,38.17,38.07,38.1,252854.0,37.0879,37.0879,36.9907,37.0199,252854.0
2022-10-26 15:10:00,38.1,38.1,37.95,37.97,331393.0,37.0199,37.0199,36.8741,36.8936,331393.0
2022-10-26 15:20:00,37.97,37.98,37.85,37.86,506267.0,36.8936,36.9033,36.777,36.7867,506267.0
2022-10-26 15:30:00,37.86,38.01,37.83,37.99,641042.0,36.7867,36.9324,36.7575,36.913,641042.0
2022-10-26 15:40:00,37.98,37.99,37.87,37.91,558246.0,36.9033,36.913,36.7964,36.8353,558246.0
2022-10-26 15:50:00,37.91,37.92,37.83,37.89,1173487.0,36.8353,36.845,36.7575,36.8158,1173487.0
2022-10-27 09:30:00,38.04,38.45,37.86,38.02,616596.0,36.9616,37.36,36.7867,36.9422,616596.0
2022-10-27 09:40:00,38.03,38.19,37.69,37.71,444891.0,36.9519,37.1073,36.6215,36.6409,444891.0
2022-10-27 09:50:00,37.72,37.75,37.4,37.48,409759.0,36.6507,36.6798,36.3397,36.4175,409759.0
2022-10-27 10:00:00,37.47,38.13,37.47,38.06,558589.0,36.4077,37.049,36.4077,36.981,558589.0
2022-10-27 10:10:00,38.05,38.49,37.94,38.41,558738.0,36.9713,37.3988,36.8644,37.3211,558738.0
2022-10-27 10:20:00,38.41,38.44,38.16,38.31,298113.0,37.3211,37.3503,37.0782,37.2239,298113.0
2022-10-27 10:30:00,38.32,38.47,38.16,38.3,252004.0,37.2337,37.3794,37.0782,37.2142,252004.0
2022-10-27 10:40:00,38.29,38.3,37.9,37.96,412636.0,37.2045,37.2142,36.8256,36.8839,412636.0
2022-10-27 10:50:00,37.95,38.11,37.91,37.94,161996.0,36.8741,37.0296,36.8353,36.8644,161996.0
2022-10-27 11:00:00,37.93,38.04,37.87,38.0,192741.0,36.8547,36.9616,36.7964,36.9227,192741.0
2022-10-27 11:10:00,38.0,38.07,37.89,37.92,191586.0,36.9227,36.9907,36.8158,36.845,191586.0
2022-10-27 11:20:00,37.91,38.13,37.9,38.02,171371.0,36.8353,37.049,36.8256,36.9422,171371.0
2022-10-27 11:30:00,38.02,38.13,37.92,37.93,226470.0,36.9422,37.049,36.845,36.8547,226470.0
2022-10-27 11:40:00,37.93,37.99,37.85,37.9,168946.0,36.8547,36.913,36.777,36.8256,168946.0
2022-10-27 11:50:00,37.9,38.0,37.89,37.95,121785.0,36.8256,36.9227,36.8158,36.8741,121785.0
2022-10-27 12:00:00,37.96,38.18,37.9,38.13,200135.0,36.8839,37.0976,36.8256,37.049,200135.0
2022-10-27 12:10:00,38.13,38.22,38.08,38.14,160648.0,37.049,37.1365,37.0005,37.0588,160648.0
2022-10-27 12:20:00,38.14,38.16,37.97,37.99,149630.0,37.0588,37.0782,36.8936,36.913,149630.0
2022-10-27 12:30:00,37.99,38.15,37.99,38.13,122367.0,36.913,37.0685,36.913,37.049,122367.0
2022-10-27 12:40:00,38.13,38.21,38.12,38.2,160807.0,37.049,37.1268,37.0393,37.1171,160807.0
2022-10-27 12:50:00,38.2,38.46,38.19,38.45,234103.0,37.1171,37.3697,37.1073,37.36,234103.0
2022-10-27 13:00:00,38.45,38.61,38.41,38.59,274638.0,37.36,37.5154,37.3211,37.496,274638.0
2022-10-27 13:10:00,38.59,38.62,38.52,38.6,253958.0,37.496,37.5251,37.428,37.5057,253958.0
2022-10-27 13:20:00,38.61,38.64,38.44,38.47,127119.0,37.5154,37.5446,37.3503,37.3794,127119.0
2022-10-27 13:30:00,38.47,38.48,38.36,38.37,114927.0,37.3794,37.3891,37.2725,37.2822,114927.0
2022-10-27 13:40:00,38.37,38.4,38.36,38.39,100451.0,37.2822,37.3114,37.2725,37.3017,100451.0
2022-10-27 13:50:00,38.39,38.42,38.21,38.23,133044.0,37.3017,37.3308,37.1268,37.1462,133044.0
2022-10-27 14:00:00,38.23,38.27,38.15,38.15,163109.0,37.1462,37.1851,37.0685,37.0685,163109.0
2022-10-27 14:10:00,38.15,38.21,38.1,38.2,123904.0,37.0685,37.1268,37.0199,37.1171,123904.0
2022-10-27 14:20:00,38.19,38.24,38.16,38.23,86863.0,37.1073,37.1559,37.0782,37.1462,86863.0
2022-10-27 14:30:00,38.23,38.26,38.19,38.23,92306.0,37.1462,37.1754,37.1073,37.1462,92306.0
2022-10-27 14:40:00,38.22,38.28,38.19,38.23,136718.0,37.1365,37.1948,37.1073,37.1462,136718.0
2022-10-27 14:50:00,38.23,38.24,38.1,38.13,132551.0,37.1462,37.1559,37.0199,37.049,132551.0
2022-10-27 15:00:00,38.13,38.24,38.05,38.08,244296.0,37.049,37.1559,36.9713,37.0005,244296.0
2022-10-27 15:10:00,38.08,38.21,38.07,38.16,341803.0,37.0005,37.1268,36.9907,37.0782,341803.0
2022-10-27 15:20:00,38.16,38.21,38.08,38.14,252726.0,37.0782,37.1268,37.0005,37.0588,252726.0
2022-10-27 15:30:00,38.15,38.21,38.11,38.16,315194.0,37.0685,37.1268,37.0296,37.0782,315194.0
2022-10-27 15:40:00,38.15,38.23,38.12,38.15,464043.0,37.0685,37.1462,37.0393,37.0685,464043.0
2022-10-27 15:50:00,38.15,38.18,38.05,38.16,1157745.0,37.0685,37.0976,36.9713,37.0782,1157745.0
2022-10-28 09:30:00,38.2,38.71,38.12,38.58,456769.0,37.1171,37.6126,37.0393,37.4863,456769.0
2022-10-28 09:40:00,38.57,38.62,38.4,38.55,271129.0,37.4766,37.5251,37.3114,37.4571,271129.0
2022-10-28 09:50:00,38.55,38.6,38.41,38.51,208979.0,37.4571,37.5057,37.3211,37.4183,208979.0
2022-10-28 10:00:00,38.52,38.59,38.16,38.16,227631.0,37.428,37.496,37.0782,37.0782,227631.0
2022-10-28 10:10:00,38.16,38.36,38.09,38.34,194950.0,37.0782,37.2725,37.0102,37.2531,194950.0
2022-10-28 10:20:00,38.33,38.48,38.23,38.46,211494.0,37.2434,37.3891,37.1462,37.3697,211494.0
2022-10-28 10:30:00,38.45,38.54,38.24,38.25,186347.0,37.36,37.4474,37.1559,37.1656,186347.0
2022-10-28 10:40:00,38.25,38.37,38.19,38.37,156767.0,37.1656,37.2822,37.1073,37.2822,156767.0
2022-10-28 10:50:00,38.37,38.42,38.32,38.37,149477.0,37.2822,37.3308,37.2337,37.2822,149477.0
2022-10-28 11:00:00,38.38,38.5,38.32,38.47,195782.0,37.292,37.4086,37.2337,37.3794,195782.0
2022-10-28 11:10:00,38.46,38.54,38.35,38.4,205863.0,37.3697,37.4474,37.2628,37.3114,205863.0
2022-10-28 11:20:00,38.4,38.44,38.23,38.26,142659.0,37.3114,37.3503,37.1462,37.1754,142659.0
2022-10-28 11:30:00,38.26,38.32,38.22,38.29,141676.0,37.1754,37.2337,37.1365,37.2045,141676.0
2022-10-28 11:40:00,38.29,38.44,38.28,38.43,138565.0,37.2045,37.3503,37.1948,37.3405,138565.0
2022-10-28 11:50:00,38.42,38.46,38.37,38.41,117471.0,37.3308,37.3697,37.2822,37.3211,117471.0
2022-10-28 12:00:00,38.41,38.52,38.41,38.44,185214.0,37.3211,37.428,37.3211,37.3503,185214.0
2022-10-28 12:10:00,38.44,38.5,38.4,38.45,80967.0,37.3503,37.4086,37.3114,37.36,80967.0
2022-10-28 12:20:00,38.45,38.52,38.45,38.52,75074.0,37.36,37.428,37.36,37.428,75074.0
2022-10-28 12:30:00,38.52,38.57,38.48,38.48,99664.0,37.428,37.4766,37.3891,37.3891,99664.0
2022-10-28 12:40:00,38.49,38.53,38.43,38.48,115646.0,37.3988,37.4377,37.3405,37.3891,115646.0
2022-10-28 12:50:00,38.48,38.5,38.45,38.48,104052.0,37.3891,37.4086,37.36,37.3891,104052.0
2022-10-28 13:00:00,38.48,38.5,38.44,38.49,82222.0,37.3891,37.4086,37.3503,37.3988,82222.0
2022-10-28 13:10:00,38.48,38.5,38.37,38.37,142359.0,37.3891,37.4086,37.2822,37.2822,142359.0
2022-10-28 13:20:00,38.37,38.44,38.33,38.4,140652.0,37.2822,37.3503,37.2434,37.3114,140652.0
2022-10-28 13:30:00,38.4,38.48,38.39,38.45,137425.0,37.3114,37.3891,37.3017,37.36,137425.0
2022-10-28 13:40:00,38.45,38.54,38.44,38.51,135010.0,37.36,37.4474,37.3503,37.4183,135010.0
2022-10-28 13:50:00,38.52,38.61,38.52,38.55,132508.0,37.428,37.5154,37.428,37.4571,132508.0
2022-10-28 14:00:00,38.56,38.61,38.53,38.55,104457.0,37.4668,37.5154,37.4377,37.4571,104457.0
2022-10-28 14:10:00,38.55,38.66,38.53,38.65,126686.0,37.4571,37.564,37.4377,37.5543,126686.0
2022-10-28 14:20:00,38.66,38.66,38.6,38.62,158049.0,37.564,37.564,37.5057,37.5251,158049.0
2022-10-28 14:30:00,38.62,38.64,38.54,38.63,180057.0,37.5251,37.5446,37.4474,37.5349,180057.0
2022-10-28 14:40:00,38.64,38.74,38.62,38.74,147043.0,37.5446,37.6417,37.5251,37.6417,147043.0
2022-10-28 14:50:00,38.74,38.79,38.73,38.79,145185.0,37.6417,37.6903,37.632,37.6903,145185.0
2022-10-28 15:00:00,38.79,38.83,38.7,38.77,210395.0,37.6903,37.7292,37.6029,37.6709,210395.0
2022-10-28 15:10:00,38.77,38.81,38.75,38.77,171270.0,37.6709,37.7098,37.6515,37.6709,171270.0
2022-10-28 15:20:00,38.76,38.8,38.72,38.77,171129.0,37.6612,37.7,37.6223,37.6709,171129.0
2022-10-28 15:30:00,38.77,38.8,38.73,38.79,285846.0,37.6709,37.7,37.632,37.6903,285846.0
2022-10-28 15:40:00,38.79,38.87,38.77,38.86,398641.0,37.6903,37.7681,37.6709,37.7583,398641.0
2022-10-28 15:50:00,38.85,38.88,38.79,38.85,920649.0,37.7486,37.7778,37.6903,37.7486,920649.0
2022-10-31 09:30:00,38.55,38.88,38.36,38.82,534220.0,37.4571,37.7778,37.2725,37.7195,534220.0
2022-10-31 09:40:00,38.82,38.93,38.66,38.68,257614.0,37.7195,37.8264,37.564,37.5834,257614.0
2022-10-31 09:50:00,38.68,38.89,38.63,38.78,269737.0,37.5834,37.7875,37.5349,37.6806,269737.0
2022-10-31 10:00:00,38.77,38.98,38.77,38.91,217057.0,37.6709,37.8749,37.6709,37.8069,217057.0
2022-10-31 10:10:00,38.89,39.25,38.88,39.13,208971.0,37.7875,38.1373,37.7778,38.0207,208971.0
2022-10-31 10:20:00,39.13,39.15,38.99,39.07,454844.0,38.0207,38.0401,37.8847,37.9624,454844.0
2022-10-31 10:30:00,39.06,39.13,38.95,39.12,210518.0,37.9527,38.0207,37.8458,38.011,210518.0
2022-10-31 10:40:00,39.11,39.26,39.09,39.19,191902.0,38.0013,38.147,37.9818,38.079,191902.0
2022-10-31 10:50:00,39.18,39.24,39.13,39.16,145963.0,38.0693,38.1276,38.0207,38.0498,145963.0
2022-10-31 11:00:00,39.16,39.34,39.12,39.29,181556.0,38.0498,38.2247,38.011,38.1762,181556.0
2022-10-31 11:10:00,39.28,39.32,39.21,39.27,240095.0,38.1664,38.2053,38.0984,38.1567,240095.0
2022-10-31 11:20:00,39.27,39.37,39.24,39.29,283289.0,38.1567,38.2539,38.1276,38.1762,283289.0
2022-10-31 11:30:00,39.29,39.34,39.23,39.25,256129.0,38.1762,38.2247,38.1179,38.1373,256129.0
2022-10-31 11:40:00,39.25,39.47,39.25,39.44,629412.0,38.1373,38.3511,38.1373,38.3219,629412.0
2022-10-31 11:50:00,39.43,39.5,39.26,39.38,305692.0,38.3122,38.3802,38.147,38.2636,305692.0
2022-10-31 12:00:00,39.39,39.39,39.18,39.18,178654.0,38.2733,38.2733,38.0693,38.0693,178654.0
2022-10-31 12:10:00,39.18,39.3,39.12,39.17,199056.0,38.0693,38.1859,38.011,38.0596,199056.0
2022-10-31 12:20:00,39.18,39.24,39.08,39.13,150199.0,38.0693,38.1276,37.9721,38.0207,150199.0
2022-10-31 12:30:00,39.12,39.17,39.03,39.05,155810.0,38.011,38.0596,37.9235,37.943,155810.0
2022-10-31 12:40:00,39.05,39.09,39.0,39.06,257123.0,37.943,37.9818,37.8944,37.9527,257123.0
2022-10-31 12:50:00,39.05,39.07,38.97,39.04,259913.0,37.943,37.9624,37.8652,37.9332,259913.0
2022-10-31 13:00:00,39.03,39.19,39.01,39.18,217066.0,37.9235,38.079,37.9041,38.0693,217066.0
2022-10-31 13:10:00,39.18,39.26,39.14,39.23,223298.0,38.0693,38.147,38.0304,38.1179,223298.0
2022-10-31 13:20:00,39.23,39.4,39.23,39.39,141490.0,38.1179,38.283,38.1179,38.2733,141490.0
2022-10-31 13:30:00,39.38,39.44,39.35,39.4,135226.0,38.2636,38.3219,38.2345,38.283,135226.0
2022-10-31 13:40:00,39.4,39.4,39.32,39.34,156792.0,38.283,38.283,38.2053,38.2247,156792.0
2022-10-31 13:50:00,39.35,39.42,39.32,39.41,132030.0,38.2345,38.3025,38.2053,38.2928,132030.0
2022-10-31 14:00:00,39.41,39.51,39.37,39.39,213908.0,38.2928,38.3899,38.2539,38.2733,213908.0
2022-10-31 14:10:00,39.39,39.48,39.34,39.48,149409.0,38.2733,38.3608,38.2247,38.3608,149409.0
2022-10-31 14:20:00,39.47,39.51,39.42,39.44,233242.0,38.3511,38.3899,38.3025,38.3219,233242.0
2022-10-31 14:30:00,39.45,39.62,39.43,39.6,192107.0,38.3316,38.4968,38.3122,38.4774,192107.0
2022-10-31 14:40:00,39.59,39.66,39.52,39.53,221808.0,38.4676,38.5357,38.3996,38.4094,221808.0
2022-10-31 14:50:00,39.53,39.54,39.35,39.4,255801.0,38.4094,38.4191,38.2345,38.283,255801.0
2022-10-31 15:00:00,39.41,39.41,39.27,39.28,276966.0,38.2928,38.2928,38.1567,38.1664,276966.0
2022-10-31 15:10:00,39.28,39.4,39.28,39.4,279873.0,38.1664,38.283,38.1664,38.283,279873.0
2022-10-31 15:20:00,39.4,39.4,39.35,39.4,145048.0,38.283,38.283,38.2345,38.283,145048.0
2022-10-31 15:30:00,39.4,39.49,39.38,39.48,224017.0,38.283,38.3705,38.2636,38.3608,224017.0
2022-10-31 15:40:00,39.48,39.5,39.37,39.4,328428.0,38.3608,38.3802,38.2539,38.283,328428.0
2022-10-31 15:50:00,39.39,39.4,39.24,39.26,1148687.0,38.2733,38.283,38.1276,38.147,1148687.0
2022-11-01 09:30:00,39.92,40.1,39.57,39.64,593116.0,38.7883,38.9632,38.4482,38.5162,593116.0
2022-11-01 09:40:00,39.65,39.82,39.62,39.7,258927.0,38.5259,38.6911,38.4968,38.5745,258927.0
2022-11-01 09:50:00,39.7,39.79,39.66,39.75,251639.0,38.5745,38.662,38.5357,38.6231,251639.0
2022-11-01 10:00:00,39.74,39.77,39.35,39.4,213554.0,38.6134,38.6425,38.2345,38.283,213554.0
2022-11-01 10:10:00,39.4,39.46,39.36,39.4,151492.0,38.283,38.3413,38.2442,38.283,151492.0
2022-11-01 10:20:00,39.39,39.47,39.28,39.35,173856.0,38.2733,38.3511,38.1664,38.2345,173856.0
2022-11-01 10:30:00,39.36,39.37,38.99,38.99,275874.0,38.2442,38.2539,37.8847,37.8847,275874.0
2022-11-01 10:40:00,39.0,39.03,38.85,39.01,298966.0,37.8944,37.9235,37.7486,37.9041,298966.0
2022-11-01 10:50:00,39.0,39.1,38.96,39.05,119199.0,37.8944,37.9915,37.8555,37.943,119199.0
2022-11-01 11:00:00,39.04,39.14,38.99,39.09,138317.0,37.9332,38.0304,37.8847,37.9818,138317.0
2022-11-01 11:10:00,39.09,39.16,38.95,38.95,117806.0,37.9818,38.0498,37.8458,37.8458,117806.0
2022-11-01 11:20:00,38.97,39.05,38.93,39.05,147443.0,37.8652,37.943,37.8264,37.943,147443.0
2022-11-01 11:30:00,39.05,39.09,38.88,38.93,145436.0,37.943,37.9818,37.7778,37.8264,145436.0
2022-11-01 11:40:00,38.94,38.99,38.87,38.96,168575.0,37.8361,37.8847,37.7681,37.8555,168575.0
2022-11-01 11:50:00,38.96,39.08,38.95,39.04,131580.0,37.8555,37.9721,37.8458,37.9332,131580.0
2022-11-01 12:00:00,39.02,39.22,39.01,39.13,149251.0,37.9138,38.1081,37.9041,38.0207,149251.0
2022-11-01 12:10:00,39.13,39.18,39.02,39.02,136658.0,38.0207,38.0693,37.9138,37.9138,136658.0
2022-11-01 12:20:00,39.02,39.13,39.02,39.11,182237.0,37.9138,38.0207,37.9138,38.0013,182237.0
2022-11-01 12:30:00,39.1,39.13,39.01,39.1,178174.0,37.9915,38.0207,37.9041,37.9915,178174.0
2022-11-01 12:40:00,39.1,39.21,39.08,39.14,167890.0,37.9915,38.0984,37.9721,38.0304,167890.0
2022-11-01 12:50:00,39.14,39.18,39.08,39.15,169056.0,38.0304,38.0693,37.9721,38.0401,169056.0
2022-11-01 13:00:00,39.15,39.23,39.14,39.18,134080.0,38.0401,38.1179,38.0304,38.0693,134080.0
2022-11-01 13:10:00,39.19,39.32,39.18,39.29,94218.0,38.079,38.2053,38.0693,38.1762,94218.0
2022-11-01 13:20:00,39.29,39.31,39.18,39.21,132904.0,38.1762,38.1956,38.0693,38.0984,132904.0
2022-11-01 13:30:00,39.2,39.21,39.11,39.15,149812.0,38.0887,38.0984,38.0013,38.0401,149812.0
2022-11-01 13:40:00,39.15,39.25,39.15,39.21,157515.0,38.0401,38.1373,38.0401,38.0984,157515.0
2022-11-01 13:50:00,39.2,39.25,39.19,39.22,144520.0,38.0887,38.1373,38.079,38.1081,144520.0
2022-11-01 14:00:00,39.23,39.29,39.18,39.23,114842.0,38.1179,38.1762,38.0693,38.1179,114842.0
2022-11-01 14:10:00,39.23,39.23,39.11,39.13,125461.0,38.1179,38.1179,38.0013,38.0207,125461.0
2022-11-01 14:20:00,39.13,39.21,39.11,39.2,102382.0,38.0207,38.0984,38.0013,38.0887,102382.0
2022-11-01 14:30:00,39.2,39.25,39.16,39.23,110647.0,38.0887,38.1373,38.0498,38.1179,110647.0
2022-11-01 14:40:00,39.23,39.25,39.2,39.22,143645.0,38.1179,38.1373,38.0887,38.1081,143645.0
2022-11-01 14:50:00,39.23,39.42,39.22,39.39,187948.0,38.1179,38.3025,38.1081,38.2733,187948.0
2022-11-01 15:00:00,39.39,39.43,39.32,39.37,248810.0,38.2733,38.3122,38.2053,38.2539,248810.0
2022-11-01 15:10:00,39.37,39.38,39.27,39.32,204297.0,38.2539,38.2636,38.1567,38.2053,204297.0
2022-11-01 15:20:00,39.33,39.37,39.27,39.31,162367.0,38.215,38.2539,38.1567,38.1956,162367.0
2022-11-01 15:30:00,39.32,39.39,39.28,39.28,274696.0,38.2053,38.2733,38.1664,38.1664,274696.0
2022-11-01 15:40:00,39.28,39.39,39.27,39.38,360234.0,38.1664,38.2733,38.1567,38.2636,360234.0
2022-11-01 15:50:00,39.38,39.39,39.3,39.34,777051.0,38.2636,38.2733,38.1859,38.2247,777051.0
2022-11-02 09:30:00,39.22,39.29,38.94,39.24,387034.0,38.1081,38.1762,37.8361,38.1276,387034.0
2022-11-02 09:40:00,39.25,39.5,39.17,39.38,297073.0,38.1373,38.3802,38.0596,38.2636,297073.0
2022-11-02 09:50:00,39.36,39.46,39.29,39.35,156448.0,38.2442,38.3413,38.1762,38.2345,156448.0
2022-11-02 10:00:00,39.35,39.43,39.12,39.15,207367.0,38.2345,38.3122,38.011,38.0401,207367.0
2022-11-02 10:10:00,39.15,39.2,39.08,39.09,190469.0,38.0401,38.0887,37.9721,37.9818,190469.0
2022-11-02 10:20:00,39.08,39.25,39.04,39.21,141354.0,37.9721,38.1373,37.9332,38.0984,141354.0
2022-11-02 10:30:00,39.22,39.37,39.2,39.31,313473.0,38.1081,38.2539,38.0887,38.1956,313473.0
2022-11-02 10:40:00,39.33,39.43,39.28,39.34,135212.0,38.215,38.3122,38.1664,38.2247,135212.0
2022-11-02 10:50:00,39.34,39.5,39.27,39.48,177259.0,38.2247,38.3802,38.1567,38.3608,177259.0
2022-11-02 11:00:00,39.49,39.56,39.41,39.44,222046.0,38.3705,38.4385,38.2928,38.3219,222046.0
2022-11-02 11:10:00,39.45,39.57,39.44,39.46,132101.0,38.3316,38.4482,38.3219,38.3413,132101.0
2022-11-02 11:20:00,39.48,39.53,39.32,39.53,250296.0,38.3608,38.4094,38.2053,38.4094,250296.0
2022-11-02 11:30:00,39.52,39.73,39.5,39.64,136833.0,38.3996,38.6037,38.3802,38.5162,136833.0
2022-11-02 11:40:00,39.64,39.67,39.59,39.63,153439.0,38.5162,38.5454,38.4676,38.5065,153439.0
2022-11-02 11:50:00,39.63,39.64,39.52,39.52,85622.0,38.5065,38.5162,38.3996,38.3996,85622.0
2022-11-02 12:00:00,39.52,39.56,39.46,39.47,71361.0,38.3996,38.4385,38.3413,38.3511,71361.0
2022-11-02 12:10:00,39.48,39.49,39.3,39.32,84518.0,38.3608,38.3705,38.1859,38.2053,84518.0
2022-11-02 12:20:00,39.31,39.33,39.27,39.32,108434.0,38.1956,38.215,38.1567,38.2053,108434.0
2022-11-02 12:30:00,39.32,39.33,39.13,39.16,122709.0,38.2053,38.215,38.0207,38.0498,122709.0
2022-11-02 12:40:00,39.16,39.26,39.14,39.24,121751.0,38.0498,38.147,38.0304,38.1276,121751.0
2022-11-02 12:50:00,39.24,39.3,39.19,39.22,128940.0,38.1276,38.1859,38.079,38.1081,128940.0
2022-11-02 13:00:00,39.22,39.22,39.13,39.2,114948.0,38.1081,38.1081,38.0207,38.0887,114948.0
2022-11-02 13:10:00,39.2,39.26,39.18,39.26,89893.0,38.0887,38.147,38.0693,38.147,89893.0
2022-11-02 13:20:00,39.26,39.31,39.22,39.3,154727.0,38.147,38.1956,38.1081,38.1859,154727.0
2022-11-02 13:30:00,39.3,39.3,39.25,39.3,83766.0,38.1859,38.1859,38.1373,38.1859,83766.0
2022-11-02 13:40:00,39.3,39.46,39.29,39.44,155297.0,38.1859,38.3413,38.1762,38.3219,155297.0
2022-11-02 13:50:00,39.44,39.49,39.39,39.41,100820.0,38.3219,38.3705,38.2733,38.2928,100820.0
2022-11-02 14:00:00,39.41,40.0,39.26,39.96,388778.0,38.2928,38.866,38.147,38.8272,388778.0
2022-11-02 14:10:00,39.94,40.02,39.71,39.81,431284.0,38.8077,38.8855,38.5842,38.6814,431284.0
2022-11-02 14:20:00,39.8,40.03,39.76,40.03,229406.0,38.6717,38.8952,38.6328,38.8952,229406.0
2022-11-02 14:30:00,40.03,40.07,39.27,39.52,582987.0,38.8952,38.934,38.1567,38.3996,582987.0
2022-11-02 14:40:00,39.52,39.83,39.36,39.39,427975.0,38.3996,38.7008,38.2442,38.2733,427975.0
2022-11-02 14:50:00,39.38,39.46,38.87,39.02,685886.0,38.2636,38.3413,37.7681,37.9138,685886.0
2022-11-02 15:00:00,39.01,39.37,38.95,39.34,396749.0,37.9041,38.2539,37.8458,38.2247,396749.0
2022-11-02 15:10:00,39.34,39.34,38.92,38.94,297663.0,38.2247,38.2247,37.8166,37.8361,297663.0
2022-11-02 15:20:00,38.93,38.93,38.61,38.73,530417.0,37.8264,37.8264,37.5154,37.632,530417.0
2022-11-02 15:30:00,38.72,38.81,38.65,38.73,337920.0,37.6223,37.7098,37.5543,37.632,337920.0
2022-11-02 15:40:00,38.73,38.77,38.6,38.64,314572.0,37.632,37.6709,37.5057,37.5446,314572.0
2022-11-02 15:50:00,38.64,38.64,38.46,38.51,1024720.0,37.5446,37.5446,37.3697,37.4183,1024720.0
2022-11-03 09:30:00,37.78,38.38,37.65,38.24,524217.0,36.709,37.292,36.5826,37.1559,524217.0
2022-11-03 09:40:00,38.25,38.48,37.95,37.96,342412.0,37.1656,37.3891,36.8741,36.8839,342412.0
2022-11-03 09:50:00,37.97,38.14,37.9,38.0,243367.0,36.8936,37.0588,36.8256,36.9227,243367.0
2022-11-03 10:00:00,38.0,38.18,37.88,38.07,247796.0,36.9227,37.0976,36.8061,36.9907,247796.0
2022-11-03 10:10:00,38.05,38.36,38.05,38.29,231557.0,36.9713,37.2725,36.9713,37.2045,231557.0
2022-11-03 10:20:00,38.29,38.48,38.28,38.48,293783.0,37.2045,37.3891,37.1948,37.3891,293783.0
2022-11-03 10:30:00,38.48,38.49,38.3,38.38,249054.0,37.3891,37.3988,37.2142,37.292,249054.0
2022-11-03 10:40:00,38.38,38.73,38.37,38.73,308484.0,37.292,37.632,37.2822,37.632,308484.0
2022-11-03 10:50:00,38.73,38.75,38.59,38.73,231713.0,37.632,37.6515,37.496,37.632,231713.0
2022-11-03 11:00:00,38.74,38.74,38.55,38.58,230511.0,37.6417,37.6417,37.4571,37.4863,230511.0
2022-11-03 11:10:00,38.58,38.69,38.56,38.62,174261.0,37.4863,37.5932,37.4668,37.5251,174261.0
2022-11-03 11:20:00,38.62,38.71,38.53,38.53,186693.0,37.5251,37.6126,37.4377,37.4377,186693.0
2022-11-03 11:30:00,38.54,38.58,38.44,38.54,281329.0,37.4474,37.4863,37.3503,37.4474,281329.0
2022-11-03 11:40:00,38.55,38.61,38.53,38.54,190614.0,37.4571,37.5154,37.4377,37.4474,190614.0
2022-11-03 11:50:00,38.54,38.56,38.39,38.43,134686.0,37.4474,37.4668,37.3017,37.3405,134686.0
2022-11-03 12:00:00,38.43,38.61,38.39,38.56,167735.0,37.3405,37.5154,37.3017,37.4668,167735.0
2022-11-03 12:10:00,38.55,38.62,38.51,38.6,246566.0,37.4571,37.5251,37.4183,37.5057,246566.0
2022-11-03 12:20:00,38.59,38.61,38.49,38.5,242374.0,37.496,37.5154,37.3988,37.4086,242374.0
2022-11-03 12:30:00,38.49,38.53,38.35,38.37,212541.0,37.3988,37.4377,37.2628,37.2822,212541.0
2022-11-03 12:40:00,38.37,38.54,38.34,38.51,224378.0,37.2822,37.4474,37.2531,37.4183,224378.0
2022-11-03 12:50:00,38.52,38.61,38.5,38.56,201152.0,37.428,37.5154,37.4086,37.4668,201152.0
2022-11-03 13:00:00,38.55,38.6,38.49,38.54,216838.0,37.4571,37.5057,37.3988,37.4474,216838.0
2022-11-03 13:10:00,38.53,38.58,38.5,38.51,178352.0,37.4377,37.4863,37.4086,37.4183,178352.0
2022-11-03 13:20:00,38.52,38.52,38.41,38.49,102412.0,37.428,37.428,37.3211,37.3988,102412.0
2022-11-03 13:30:00,38.48,38.49,38.39,38.47,97957.0,37.3891,37.3988,37.3017,37.3794,97957.0
2022-11-03 13:40:00,38.47,38.51,38.41,38.48,70556.0,37.3794,37.4183,37.3211,37.3891,70556.0
2022-11-03 13:50:00,38.48,38.48,38.39,38.39,99380.0,37.3891,37.3891,37.3017,37.3017,99380.0
2022-11-03 14:00:00,38.39,38.44,38.35,38.4,103240.0,37.3017,37.3503,37.2628,37.3114,103240.0
2022-11-03 14:10:00,38.4,38.44,38.33,38.44,141377.0,37.3114,37.3503,37.2434,37.3503,141377.0
2022-11-03 14:20:00,38.44,38.59,38.43,38.58,128904.0,37.3503,37.496,37.3405,37.4863,128904.0
2022-11-03 14:30:00,38.58,38.62,38.47,38.52,213183.0,37.4863,37.5251,37.3794,37.428,213183.0
2022-11-03 14:40:00,38.52,38.57,38.47,38.55,335744.0,37.428,37.4766,37.3794,37.4571,335744.0
2022-11-03 14:50:00,38.56,38.56,38.43,38.53,188036.0,37.4668,37.4668,37.3405,37.4377,188036.0
2022-11-03 15:00:00,38.53,38.55,38.45,38.47,150423.0,37.4377,37.4571,37.36,37.3794,150423.0
2022-11-03 15:10:00,38.47,38.58,38.46,38.56,153102.0,37.3794,37.4863,37.3697,37.4668,153102.0
2022-11-03 15:20:00,38.55,38.62,38.54,38.62,183540.0,37.4571,37.5251,37.4474,37.5251,183540.0
2022-11-03 15:30:00,38.62,38.7,38.6,38.66,311435.0,37.5251,37.6029,37.5057,37.564,311435.0
2022-11-03 15:40:00,38.66,38.73,38.6,38.65,464452.0,37.564,37.632,37.5057,37.5543,464452.0
2022-11-03 15:50:00,38.66,38.66,38.49,38.51,960238.0,37.564,37.564,37.3988,37.4183,960238.0
2022-11-04 09:30:00,39.39,39.74,39.3,39.48,655575.0,38.2733,38.6134,38.1859,38.3608,655575.0
2022-11-04 09:40:00,39.49,39.51,39.12,39.15,423611.0,38.3705,38.3899,38.011,38.0401,423611.0
2022-11-04 09:50:00,39.15,39.22,38.95,39.0,621242.0,38.0401,38.1081,37.8458,37.8944,621242.0
2022-11-04 10:00:00,39.0,39.01,38.89,38.99,724754.0,37.8944,37.9041,37.7875,37.8847,724754.0
2022-11-04 10:10:00,39.0,39.35,38.98,39.26,764004.0,37.8944,38.2345,37.8749,38.147,764004.0
2022-11-04 10:20:00,39.26,39.6,39.19,39.58,270888.0,38.147,38.4774,38.079,38.4579,270888.0
2022-11-04 10:30:00,39.58,39.65,39.43,39.44,253273.0,38.4579,38.5259,38.3122,38.3219,253273.0
2022-11-04 10:40:00,39.45,39.63,39.44,39.54,263596.0,38.3316,38.5065,38.3219,38.4191,263596.0
2022-11-04 10:50:00,39.54,39.57,39.41,39.49,313870.0,38.4191,38.4482,38.2928,38.3705,313870.0
2022-11-04 11:00:00,39.49,39.56,39.38,39.4,252482.0,38.3705,38.4385,38.2636,38.283,252482.0
2022-11-04 11:10:00,39.4,39.43,39.23,39.25,211112.0,38.283,38.3122,38.1179,38.1373,211112.0
2022-11-04 11:20:00,39.25,39.26,39.06,39.08,171918.0,38.1373,38.147,37.9527,37.9721,171918.0
2022-11-04 11:30:00,39.09,39.2,38.97,38.98,247107.0,37.9818,38.0887,37.8652,37.8749,247107.0
2022-11-04 11:40:00,38.99,39.0,38.87,38.93,138870.0,37.8847,37.8944,37.7681,37.8264,138870.0
2022-11-04 11:50:00,38.92,38.93,38.73,38.74,173621.0,37.8166,37.8264,37.632,37.6417,173621.0
2022-11-04 12:00:00,38.73,38.78,38.52,38.72,165754.0,37.632,37.6806,37.428,37.6223,165754.0
2022-11-04 12:10:00,38.72,38.87,38.61,38.87,105114.0,37.6223,37.7681,37.5154,37.7681,105114.0
2022-11-04 12:20:00,38.87,38.97,38.78,38.93,165899.0,37.7681,37.8652,37.6806,37.8264,165899.0
2022-11-04 12:30:00,38.92,39.0,38.77,38.77,199697.0,37.8166,37.8944,37.6709,37.6709,199697.0
2022-11-04 12:40:00,38.78,38.8,38.65,38.66,130455.0,37.6806,37.7,37.5543,37.564,130455.0
2022-11-04 12:50:00,38.67,38.79,38.63,38.77,118421.0,37.5737,37.6903,37.5349,37.6709,118421.0
2022-11-04 13:00:00,38.77,38.89,38.68,38.69,128960.0,37.6709,37.7875,37.5834,37.5932,128960.0
2022-11-04 13:10:00,38.69,38.83,38.69,38.73,164732.0,37.5932,37.7292,37.5932,37.632,164732.0
2022-11-04 13:20:00,38.74,38.78,38.65,38.67,98681.0,37.6417,37.6806,37.5543,37.5737,98681.0
2022-11-04 13:30:00,38.66,38.68,38.47,38.57,320799.0,37.564,37.5834,37.3794,37.4766,320799.0
2022-11-04 13:40:00,38.56,38.71,38.54,38.7,100807.0,37.4668,37.6126,37.4474,37.6029,100807.0
2022-11-04 13:50:00,38.7,38.73,38.59,38.61,96734.0,37.6029,37.632,37.496,37.5154,96734.0
2022-11-04 14:00:00,38.61,38.66,38.46,38.48,138146.0,37.5154,37.564,37.3697,37.3891,138146.0
2022-11-04 14:10:00,38.48,38.69,38.47,38.69,139511.0,37.3891,37.5932,37.3794,37.5932,139511.0
2022-11-04 14:20:00,38.68,38.74,38.62,38.71,118830.0,37.5834,37.6417,37.5251,37.6126,118830.0
2022-11-04 14:30:00,38.7,38.73,38.64,38.71,107286.0,37.6029,37.632,37.5446,37.6126,107286.0
2022-11-04 14:40:00,38.71,38.89,38.7,38.85,207243.0,37.6126,37.7875,37.6029,37.7486,207243.0
2022-11-04 14:50:00,38.86,38.95,38.85,38.9,116211.0,37.7583,37.8458,37.7486,37.7972,116211.0
2022-11-04 15:00:00,38.9,38.96,38.85,38.95,182576.0,37.7972,37.8555,37.7486,37.8458,182576.0
2022-11-04 15:10:00,38.96,39.0,38.92,38.95,148166.0,37.8555,37.8944,37.8166,37.8458,148166.0
2022-11-04 15:20:00,38.95,38.95,38.82,38.88,324189.0,37.8458,37.8458,37.7195,37.7778,324189.0
2022-11-04 15:30:00,38.88,38.92,38.82,38.89,326670.0,37.7778,37.8166,37.7195,37.7875,326670.0
2022-11-04 15:40:00,38.89,39.01,38.86,38.95,576790.0,37.7875,37.9041,37.7583,37.8458,576790.0
2022-11-04 15:50:00,38.95,39.06,38.86,39.03,1559949.0,37.8458,37.9527,37.7583,37.9235,1559949.0
2022-11-07 09:30:00,39.36,39.47,39.07,39.15,338248.0,38.2442,38.3511,37.9624,38.0401,338248.0
2022-11-07 09:40:00,39.16,39.25,38.87,38.93,176320.0,38.0498,38.1373,37.7681,37.8264,176320.0
2022-11-07 09:50:00,38.91,38.97,38.69,38.78,137010.0,37.8069,37.8652,37.5932,37.6806,137010.0
2022-11-07 10:00:00,38.77,39.01,38.73,38.93,228786.0,37.6709,37.9041,37.632,37.8264,228786.0
2022-11-07 10:10:00,38.92,39.09,38.88,39.06,181277.0,37.8166,37.9818,37.7778,37.9527,181277.0
2022-11-07 10:20:00,39.06,39.07,38.92,39.04,139833.0,37.9527,37.9624,37.8166,37.9332,139833.0
2022-11-07 10:30:00,39.04,39.1,38.89,38.91,166443.0,37.9332,37.9915,37.7875,37.8069,166443.0
2022-11-07 10:40:00,38.91,39.0,38.86,38.96,202210.0,37.8069,37.8944,37.7583,37.8555,202210.0
2022-11-07 10:50:00,38.96,39.01,38.9,39.0,115872.0,37.8555,37.9041,37.7972,37.8944,115872.0
2022-11-07 11:00:00,39.0,39.03,38.88,38.94,221366.0,37.8944,37.9235,37.7778,37.8361,221366.0
2022-11-07 11:10:00,38.94,39.01,38.88,38.94,211749.0,37.8361,37.9041,37.7778,37.8361,211749.0
2022-11-07 11:20:00,38.95,39.08,38.93,39.04,490569.0,37.8458,37.9721,37.8264,37.9332,490569.0
2022-11-07 11:30:00,39.05,39.17,39.04,39.11,137779.0,37.943,38.0596,37.9332,38.0013,137779.0
2022-11-07 11:40:00,39.11,39.12,38.93,39.01,189506.0,38.0013,38.011,37.8264,37.9041,189506.0
2022-11-07 11:50:00,39.02,39.1,38.96,38.97,82665.0,37.9138,37.9915,37.8555,37.8652,82665.0
2022-11-07 12:00:00,38.97,39.07,38.86,39.06,143761.0,37.8652,37.9624,37.7583,37.9527,143761.0
2022-11-07 12:10:00,39.06,39.14,39.04,39.08,74467.0,37.9527,38.0304,37.9332,37.9721,74467.0
2022-11-07 12:20:00,39.08,39.14,39.05,39.13,109276.0,37.9721,38.0304,37.943,38.0207,109276.0
2022-11-07 12:30:00,39.13,39.14,39.0,39.06,161705.0,38.0207,38.0304,37.8944,37.9527,161705.0
2022-11-07 12:40:00,39.07,39.12,39.0,39.02,95766.0,37.9624,38.011,37.8944,37.9138,95766.0
2022-11-07 12:50:00,39.01,39.01,38.89,38.95,98475.0,37.9041,37.9041,37.7875,37.8458,98475.0
2022-11-07 13:00:00,38.95,39.04,38.93,39.01,230205.0,37.8458,37.9332,37.8264,37.9041,230205.0
2022-11-07 13:10:00,39.01,39.03,38.93,39.01,161620.0,37.9041,37.9235,37.8264,37.9041,161620.0
2022-11-07 13:20:00,39.01,39.02,38.93,38.98,210800.0,37.9041,37.9138,37.8264,37.8749,210800.0
2022-11-07 13:30:00,38.98,39.05,38.97,39.01,198225.0,37.8749,37.943,37.8652,37.9041,198225.0
2022-11-07 13:40:00,39.01,39.09,38.95,39.05,230116.0,37.9041,37.9818,37.8458,37.943,230116.0
2022-11-07 13:50:00,39.05,39.12,39.04,39.09,124904.0,37.943,38.011,37.9332,37.9818,124904.0
2022-11-07 14:00:00,39.09,39.21,39.09,39.2,151743.0,37.9818,38.0984,37.9818,38.0887,151743.0
2022-11-07 14:10:00,39.19,39.28,39.18,39.27,223459.0,38.079,38.1664,38.0693,38.1567,223459.0
2022-11-07 14:20:00,39.27,39.33,39.22,39.33,165250.0,38.1567,38.215,38.1081,38.215,165250.0
2022-11-07 14:30:00,39.33,39.38,39.31,39.34,170447.0,38.215,38.2636,38.1956,38.2247,170447.0
2022-11-07 14:40:00,39.34,39.35,39.25,39.28,125645.0,38.2247,38.2345,38.1373,38.1664,125645.0
2022-11-07 14:50:00,39.27,39.28,39.16,39.18,152973.0,38.1567,38.1664,38.0498,38.0693,152973.0
2022-11-07 15:00:00,39.18,39.33,39.17,39.33,168539.0,38.0693,38.215,38.0596,38.215,168539.0
2022-11-07 15:10:00,39.33,39.42,39.32,39.38,138950.0,38.215,38.3025,38.2053,38.2636,138950.0
2022-11-07 15:20:00,39.38,39.39,39.32,39.38,114397.0,38.2636,38.2733,38.2053,38.2636,114397.0
2022-11-07 15:30:00,39.38,39.42,39.33,39.36,252458.0,38.2636,38.3025,38.215,38.2442,252458.0
2022-11-07 15:40:00,39.37,39.4,39.33,39.39,322385.0,38.2539,38.283,38.215,38.2733,322385.0
2022-11-07 15:50:00,39.42,39.43,39.29,39.39,853614.0,38.3025,38.3122,38.1762,38.2733,853614.0
2022-11-08 09:30:00,39.47,39.51,39.16,39.17,322814.0,38.3511,38.3899,38.0498,38.0596,322814.0
2022-11-08 09:40:00,39.18,39.25,39.06,39.17,196983.0,38.0693,38.1373,37.9527,38.0596,196983.0
2022-11-08 09:50:00,39.16,39.33,39.06,39.1,238896.0,38.0498,38.215,37.9527,37.9915,238896.0
2022-11-08 10:00:00,39.1,39.26,39.02,39.09,307300.0,37.9915,38.147,37.9138,37.9818,307300.0
2022-11-08 10:10:00,39.08,39.1,38.96,39.0,267097.0,37.9721,37.9915,37.8555,37.8944,267097.0
2022-11-08 10:20:00,39.0,39.15,38.93,39.12,262942.0,37.8944,38.0401,37.8264,38.011,262942.0
2022-11-08 10:30:00,39.13,39.14,39.02,39.09,151995.0,38.0207,38.0304,37.9138,37.9818,151995.0
2022-11-08 10:40:00,39.09,39.35,39.06,39.32,162512.0,37.9818,38.2345,37.9527,38.2053,162512.0
2022-11-08 10:50:00,39.33,39.43,39.31,39.35,327561.0,38.215,38.3122,38.1956,38.2345,327561.0
2022-11-08 11:00:00,39.36,39.46,39.3,39.34,241042.0,38.2442,38.3413,38.1859,38.2247,241042.0
2022-11-08 11:10:00,39.34,39.4,39.32,39.34,121675.0,38.2247,38.283,38.2053,38.2247,121675.0
2022-11-08 11:20:00,39.35,39.4,39.31,39.37,196461.0,38.2345,38.283,38.1956,38.2539,196461.0
2022-11-08 11:30:00,39.38,39.47,39.37,39.39,240125.0,38.2636,38.3511,38.2539,38.2733,240125.0
2022-11-08 11:40:00,39.39,39.4,39.32,39.33,207928.0,38.2733,38.283,38.2053,38.215,207928.0
2022-11-08 11:50:00,39.32,39.35,39.28,39.33,123328.0,38.2053,38.2345,38.1664,38.215,123328.0
2022-11-08 12:00:00,39.33,39.37,39.29,39.34,106551.0,38.215,38.2539,38.1762,38.2247,106551.0
2022-11-08 12:10:00,39.34,39.34,39.19,39.3,129248.0,38.2247,38.2247,38.079,38.1859,129248.0
2022-11-08 12:20:00,39.3,39.3,39.23,39.25,158856.0,38.1859,38.1859,38.1179,38.1373,158856.0
2022-11-08 12:30:00,39.24,39.25,39.16,39.24,123297.0,38.1276,38.1373,38.0498,38.1276,123297.0
2022-11-08 12:40:00,39.24,39.3,39.23,39.23,90295.0,38.1276,38.1859,38.1179,38.1179,90295.0
2022-11-08 12:50:00,39.23,39.24,39.16,39.19,96287.0,38.1179,38.1276,38.0498,38.079,96287.0
2022-11-08 13:00:00,39.2,39.22,39.15,39.16,166145.0,38.0887,38.1081,38.0401,38.0498,166145.0
2022-11-08 13:10:00,39.16,39.18,39.04,39.05,128048.0,38.0498,38.0693,37.9332,37.943,128048.0
2022-11-08 13:20:00,39.03,39.03,38.76,38.81,229052.0,37.9235,37.9235,37.6612,37.7098,229052.0
2022-11-08 13:30:00,38.8,38.95,38.71,38.95,237319.0,37.7,37.8458,37.6126,37.8458,237319.0
2022-11-08 13:40:00,38.95,39.03,38.93,38.95,146241.0,37.8458,37.9235,37.8264,37.8458,146241.0
2022-11-08 13:50:00,38.96,39.04,38.9,38.93,169551.0,37.8555,37.9332,37.7972,37.8264,169551.0
2022-11-08 14:00:00,38.93,38.98,38.84,38.84,206688.0,37.8264,37.8749,37.7389,37.7389,206688.0
2022-11-08 14:10:00,38.84,38.85,38.75,38.76,167104.0,37.7389,37.7486,37.6515,37.6612,167104.0
2022-11-08 14:20:00,38.76,38.78,38.53,38.54,192279.0,37.6612,37.6806,37.4377,37.4474,192279.0
2022-11-08 14:30:00,38.55,38.76,38.51,38.76,218009.0,37.4571,37.6612,37.4183,37.6612,218009.0
2022-11-08 14:40:00,38.75,38.99,38.74,38.97,227020.0,37.6515,37.8847,37.6417,37.8652,227020.0
2022-11-08 14:50:00,38.98,39.01,38.91,38.91,175700.0,37.8749,37.9041,37.8069,37.8069,175700.0
2022-11-08 15:00:00,38.91,39.01,38.9,38.97,200606.0,37.8069,37.9041,37.7972,37.8652,200606.0
2022-11-08 15:10:00,38.97,39.05,38.93,39.04,200641.0,37.8652,37.943,37.8264,37.9332,200641.0
2022-11-08 15:20:00,39.04,39.1,38.98,39.09,296026.0,37.9332,37.9915,37.8749,37.9818,296026.0
2022-11-08 15:30:00,39.09,39.19,39.08,39.11,320466.0,37.9818,38.079,37.9721,38.0013,320466.0
2022-11-08 15:40:00,39.11,39.17,39.06,39.09,340248.0,38.0013,38.0596,37.9527,37.9818,340248.0
2022-11-08 15:50:00,39.09,39.16,39.03,39.06,854679.0,37.9818,38.0498,37.9235,37.9527,854679.0
2022-11-09 09:30:00,38.55,38.67,38.36,38.55,233378.0,37.4571,37.5737,37.2725,37.4571,233378.0
2022-11-09 09:40:00,38.55,38.82,38.54,38.71,166938.0,37.4571,37.7195,37.4474,37.6126,166938.0
2022-11-09 09:50:00,38.71,38.73,38.43,38.55,148790.0,37.6126,37.632,37.3405,37.4571,148790.0
2022-11-09 10:00:00,38.54,38.85,38.5,38.85,146221.0,37.4474,37.7486,37.4086,37.7486,146221.0
2022-11-09 10:10:00,38.84,38.87,38.73,38.79,144558.0,37.7389,37.7681,37.632,37.6903,144558.0
2022-11-09 10:20:00,38.79,38.86,38.56,38.57,128425.0,37.6903,37.7583,37.4668,37.4766,128425.0
2022-11-09 10:30:00,38.56,38.6,38.39,38.51,175099.0,37.4668,37.5057,37.3017,37.4183,175099.0
2022-11-09 10:40:00,38.52,38.6,38.44,38.59,148625.0,37.428,37.5057,37.3503,37.496,148625.0
2022-11-09 10:50:00,38.6,38.64,38.39,38.4,152664.0,37.5057,37.5446,37.3017,37.3114,152664.0
2022-11-09 11:00:00,38.4,38.46,38.33,38.4,164986.0,37.3114,37.3697,37.2434,37.3114,164986.0
2022-11-09 11:10:00,38.4,38.53,38.39,38.53,144322.0,37.3114,37.4377,37.3017,37.4377,144322.0
2022-11-09 11:20:00,38.52,38.55,38.42,38.44,98452.0,37.428,37.4571,37.3308,37.3503,98452.0
2022-11-09 11:30:00,38.43,38.45,38.34,38.43,101736.0,37.3405,37.36,37.2531,37.3405,101736.0
2022-11-09 11:40:00,38.43,38.67,38.43,38.62,90407.0,37.3405,37.5737,37.3405,37.5251,90407.0
2022-11-09 11:50:00,38.62,38.65,38.57,38.62,61708.0,37.5251,37.5543,37.4766,37.5251,61708.0
2022-11-09 12:00:00,38.62,38.65,38.5,38.53,71950.0,37.5251,37.5543,37.4086,37.4377,71950.0
2022-11-09 12:10:00,38.54,38.54,38.42,38.48,69548.0,37.4474,37.4474,37.3308,37.3891,69548.0
2022-11-09 12:20:00,38.48,38.5,38.36,38.41,94655.0,37.3891,37.4086,37.2725,37.3211,94655.0
2022-11-09 12:30:00,38.4,38.52,38.4,38.42,86172.0,37.3114,37.428,37.3114,37.3308,86172.0
2022-11-09 12:40:00,38.42,38.44,38.33,38.36,66238.0,37.3308,37.3503,37.2434,37.2725,66238.0
2022-11-09 12:50:00,38.37,38.41,38.3,38.4,79499.0,37.2822,37.3211,37.2142,37.3114,79499.0
2022-11-09 13:00:00,38.4,38.41,38.24,38.26,173343.0,37.3114,37.3211,37.1559,37.1754,173343.0
2022-11-09 13:10:00,38.27,38.28,38.18,38.23,113632.0,37.1851,37.1948,37.0976,37.1462,113632.0
2022-11-09 13:20:00,38.23,38.27,38.19,38.23,84598.0,37.1462,37.1851,37.1073,37.1462,84598.0
2022-11-09 13:30:00,38.22,38.23,38.06,38.08,125160.0,37.1365,37.1462,36.981,37.0005,125160.0
2022-11-09 13:40:00,38.08,38.17,38.07,38.12,101535.0,37.0005,37.0879,36.9907,37.0393,101535.0
2022-11-09 13:50:00,38.12,38.17,38.05,38.16,109282.0,37.0393,37.0879,36.9713,37.0782,109282.0
2022-11-09 14:00:00,38.16,38.24,38.1,38.22,102173.0,37.0782,37.1559,37.0199,37.1365,102173.0
2022-11-09 14:10:00,38.22,38.29,38.17,38.28,75022.0,37.1365,37.2045,37.0879,37.1948,75022.0
2022-11-09 14:20:00,38.28,38.29,38.2,38.23,77615.0,37.1948,37.2045,37.1171,37.1462,77615.0
2022-11-09 14:30:00,38.23,38.23,38.07,38.09,64013.0,37.1462,37.1462,36.9907,37.0102,64013.0
2022-11-09 14:40:00,38.09,38.14,38.05,38.08,93152.0,37.0102,37.0588,36.9713,37.0005,93152.0
2022-11-09 14:50:00,38.08,38.13,38.03,38.11,172908.0,37.0005,37.049,36.9519,37.0296,172908.0
2022-11-09 15:00:00,38.12,38.28,38.09,38.24,144084.0,37.0393,37.1948,37.0102,37.1559,144084.0
2022-11-09 15:10:00,38.24,38.25,38.15,38.25,178315.0,37.1559,37.1656,37.0685,37.1656,178315.0
2022-11-09 15:20:00,38.24,38.28,38.18,38.25,190624.0,37.1559,37.1948,37.0976,37.1656,190624.0
2022-11-09 15:30:00,38.25,38.28,38.2,38.2,229976.0,37.1656,37.1948,37.1171,37.1171,229976.0
2022-11-09 15:40:00,38.2,38.22,38.1,38.12,347985.0,37.1171,37.1365,37.0199,37.0393,347985.0
2022-11-09 15:50:00,38.11,38.18,38.04,38.07,839746.0,37.0296,37.0976,36.9616,36.9907,839746.0
2022-11-10 09:30:00,39.15,39.4,38.86,39.38,982692.0,38.0401,38.283,37.7583,38.2636,982692.0
2022-11-10 09:40:00,39.38,39.48,39.13,39.41,526344.0,38.2636,38.3608,38.0207,38.2928,526344.0
2022-11-10 09:50:00,39.41,39.51,39.21,39.48,487665.0,38.2928,38.3899,38.0984,38.3608,487665.0
2022-11-10 10:00:00,39.49,39.96,39.47,39.9,486834.0,38.3705,38.8272,38.3511,38.7689,486834.0
2022-11-10 10:10:00,39.91,40.08,39.82,40.06,503803.0,38.7786,38.9438,38.6911,38.9243,503803.0
2022-11-10 10:20:00,40.05,40.22,39.98,40.1,415887.0,38.9146,39.0798,38.8466,38.9632,415887.0
2022-11-10 10:30:00,40.09,40.25,39.97,40.19,301264.0,38.9535,39.1089,38.8369,39.0506,301264.0
2022-11-10 10:40:00,40.19,40.29,40.04,40.23,506428.0,39.0506,39.1478,38.9049,39.0895,506428.0
2022-11-10 10:50:00,40.23,40.35,40.18,40.33,565473.0,39.0895,39.2061,39.0409,39.1867,565473.0
2022-11-10 11:00:00,40.32,40.38,40.2,40.32,290294.0,39.177,39.2353,39.0604,39.177,290294.0
2022-11-10 11:10:00,40.31,40.42,40.26,40.39,465095.0,39.1672,39.2741,39.1187,39.245,465095.0
2022-11-10 11:20:00,40.4,40.46,40.32,40.39,307995.0,39.2547,39.313,39.177,39.245,307995.0
2022-11-10 11:30:00,40.39,40.54,40.37,40.54,383444.0,39.245,39.3907,39.2255,39.3907,383444.0
2022-11-10 11:40:00,40.54,40.6,40.48,40.52,230439.0,39.3907,39.449,39.3324,39.3713,230439.0
2022-11-10 11:50:00,40.52,40.58,40.47,40.57,306811.0,39.3713,39.4296,39.3227,39.4199,306811.0
2022-11-10 12:00:00,40.57,40.57,40.32,40.33,176885.0,39.4199,39.4199,39.177,39.1867,176885.0
2022-11-10 12:10:00,40.33,40.34,40.23,40.3,190469.0,39.1867,39.1964,39.0895,39.1575,190469.0
2022-11-10 12:20:00,40.3,40.32,40.22,40.26,181938.0,39.1575,39.177,39.0798,39.1187,181938.0
2022-11-10 12:30:00,40.26,40.26,40.15,40.19,212257.0,39.1187,39.1187,39.0118,39.0506,212257.0
2022-11-10 12:40:00,40.2,40.29,40.17,40.23,239325.0,39.0604,39.1478,39.0312,39.0895,239325.0
2022-11-10 12:50:00,40.23,40.28,40.02,40.03,351506.0,39.0895,39.1381,38.8855,38.8952,351506.0
2022-11-10 13:00:00,40.04,40.19,40.03,40.09,329857.0,38.9049,39.0506,38.8952,38.9535,329857.0
2022-11-10 13:10:00,40.1,40.11,39.97,40.0,341269.0,38.9632,38.9729,38.8369,38.866,341269.0
2022-11-10 13:20:00,40.0,40.0,39.85,39.96,182668.0,38.866,38.866,38.7203,38.8272,182668.0
2022-11-10 13:30:00,39.97,39.99,39.79,39.8,170870.0,38.8369,38.8563,38.662,38.6717,170870.0
2022-11-10 13:40:00,39.8,39.91,39.79,39.86,263316.0,38.6717,38.7786,38.662,38.73,263316.0
2022-11-10 13:50:00,39.86,39.88,39.81,39.87,199986.0,38.73,38.7494,38.6814,38.7397,199986.0
2022-11-10 14:00:00,39.87,39.9,39.81,39.83,168862.0,38.7397,38.7689,38.6814,38.7008,168862.0
2022-11-10 14:10:00,39.84,39.84,39.72,39.75,166562.0,38.7106,38.7106,38.594,38.6231,166562.0
2022-11-10 14:20:00,39.75,39.89,39.73,39.8,210428.0,38.6231,38.7591,38.6037,38.6717,210428.0
2022-11-10 14:30:00,39.8,39.83,39.75,39.83,157780.0,38.6717,38.7008,38.6231,38.7008,157780.0
2022-11-10 14:40:00,39.83,39.83,39.73,39.77,175413.0,38.7008,38.7008,38.6037,38.6425,175413.0
2022-11-10 14:50:00,39.77,39.92,39.76,39.87,214292.0,38.6425,38.7883,38.6328,38.7397,214292.0
2022-11-10 15:00:00,39.87,39.88,39.8,39.87,207459.0,38.7397,38.7494,38.6717,38.7397,207459.0
2022-11-10 15:10:00,39.87,39.91,39.8,39.84,192393.0,38.7397,38.7786,38.6717,38.7106,192393.0
2022-11-10 15:20:00,39.84,39.88,39.79,39.83,226135.0,38.7106,38.7494,38.662,38.7008,226135.0
2022-11-10 15:30:00,39.83,39.87,39.75,39.82,364628.0,38.7008,38.7397,38.6231,38.6911,364628.0
2022-11-10 15:40:00,39.83,39.88,39.76,39.8,706260.0,38.7008,38.7494,38.6328,38.6717,706260.0
2022-11-10 15:50:00,39.8,39.86,39.69,39.7,2037026.0,38.6717,38.73,38.5648,38.5745,2037026.0
2022-11-11 09:30:00,39.86,40.45,39.82,40.18,480573.0,38.73,39.3033,38.6911,39.0409,480573.0
2022-11-11 09:40:00,40.18,40.23,39.93,40.12,250725.0,39.0409,39.0895,38.798,38.9826,250725.0
2022-11-11 09:50:00,40.11,40.35,40.09,40.33,248617.0,38.9729,39.2061,38.9535,39.1867,248617.0
2022-11-11 10:00:00,40.32,40.55,40.22,40.37,259049.0,39.177,39.4004,39.0798,39.2255,259049.0
2022-11-11 10:10:00,40.36,40.92,40.34,40.88,349213.0,39.2158,39.7599,39.1964,39.7211,349213.0
2022-11-11 10:20:00,40.88,40.98,40.81,40.88,331310.0,39.7211,39.8182,39.6531,39.7211,331310.0
2022-11-11 10:30:00,40.88,41.0,40.85,40.95,215316.0,39.7211,39.8377,39.6919,39.7891,215316.0
2022-11-11 10:40:00,40.95,41.17,40.93,41.15,401762.0,39.7891,40.0029,39.7697,39.9834,401762.0
2022-11-11 10:50:00,41.15,41.19,41.05,41.09,154225.0,39.9834,40.0223,39.8863,39.9251,154225.0
2022-11-11 11:00:00,41.1,41.14,40.85,40.87,207394.0,39.9348,39.9737,39.6919,39.7114,207394.0
2022-11-11 11:10:00,40.86,40.99,40.81,40.96,199527.0,39.7016,39.828,39.6531,39.7988,199527.0
2022-11-11 11:20:00,40.97,40.97,40.7,40.77,268760.0,39.8085,39.8085,39.5462,39.6142,268760.0
2022-11-11 11:30:00,40.76,40.84,40.63,40.75,243313.0,39.6045,39.6822,39.4782,39.5948,243313.0
2022-11-11 11:40:00,40.74,40.92,40.71,40.91,182059.0,39.585,39.7599,39.5559,39.7502,182059.0
2022-11-11 11:50:00,40.92,41.0,40.89,40.94,94278.0,39.7599,39.8377,39.7308,39.7794,94278.0
2022-11-11 12:00:00,40.94,41.1,40.89,41.08,144112.0,39.7794,39.9348,39.7308,39.9154,144112.0
2022-11-11 12:10:00,41.08,41.17,41.07,41.08,158407.0,39.9154,40.0029,39.9057,39.9154,158407.0
2022-11-11 12:20:00,41.08,41.19,41.05,41.19,123177.0,39.9154,40.0223,39.8863,40.0223,123177.0
2022-11-11 12:30:00,41.19,41.28,41.03,41.1,252380.0,40.0223,40.1097,39.8668,39.9348,252380.0
2022-11-11 12:40:00,41.11,41.16,41.04,41.1,147647.0,39.9446,39.9931,39.8765,39.9348,147647.0
2022-11-11 12:50:00,41.09,41.21,41.07,41.16,197745.0,39.9251,40.0417,39.9057,39.9931,197745.0
2022-11-11 13:00:00,41.16,41.37,41.16,41.37,190398.0,39.9931,40.1972,39.9931,40.1972,190398.0
2022-11-11 13:10:00,41.38,41.46,41.32,41.38,233779.0,40.2069,40.2846,40.1486,40.2069,233779.0
2022-11-11 13:20:00,41.37,41.53,41.33,41.49,191227.0,40.1972,40.3527,40.1583,40.3138,191227.0
2022-11-11 13:30:00,41.5,41.53,41.4,41.41,164678.0,40.3235,40.3527,40.2263,40.2361,164678.0
2022-11-11 13:40:00,41.41,41.43,41.27,41.33,142396.0,40.2361,40.2555,40.1,40.1583,142396.0
2022-11-11 13:50:00,41.33,41.51,41.32,41.49,123337.0,40.1583,40.3332,40.1486,40.3138,123337.0
2022-11-11 14:00:00,41.49,41.53,41.44,41.52,188571.0,40.3138,40.3527,40.2652,40.3429,188571.0
2022-11-11 14:10:00,41.52,41.54,41.33,41.36,126344.0,40.3429,40.3624,40.1583,40.1875,126344.0
2022-11-11 14:20:00,41.36,41.53,41.35,41.52,101134.0,40.1875,40.3527,40.1778,40.3429,101134.0
2022-11-11 14:30:00,41.53,41.58,41.51,41.54,238992.0,40.3527,40.4012,40.3332,40.3624,238992.0
2022-11-11 14:40:00,41.55,41.55,41.43,41.45,119308.0,40.3721,40.3721,40.2555,40.2749,119308.0
2022-11-11 14:50:00,41.45,41.5,41.41,41.42,155708.0,40.2749,40.3235,40.2361,40.2458,155708.0
2022-11-11 15:00:00,41.41,41.44,41.17,41.2,186270.0,40.2361,40.2652,40.0029,40.032,186270.0
2022-11-11 15:10:00,41.19,41.21,41.12,41.18,288415.0,40.0223,40.0417,39.9543,40.0126,288415.0
2022-11-11 15:20:00,41.18,41.33,41.16,41.27,386574.0,40.0126,40.1583,39.9931,40.1,386574.0
2022-11-11 15:30:00,41.27,41.32,41.03,41.07,322118.0,40.1,40.1486,39.8668,39.9057,322118.0
2022-11-11 15:40:00,41.07,41.21,41.06,41.21,423867.0,39.9057,40.0417,39.896,40.0417,423867.0
2022-11-11 15:50:00,41.21,41.28,41.06,41.15,1074764.0,40.0417,40.1097,39.896,39.9834,1074764.0
2022-11-14 09:30:00,41.01,41.19,40.61,40.84,473530.0,39.8474,40.0223,39.4587,39.6822,473530.0
2022-11-14 09:40:00,40.82,40.83,40.29,40.33,326147.0,39.6628,39.6725,39.1478,39.1867,326147.0
2022-11-14 09:50:00,40.34,40.41,40.18,40.37,334641.0,39.1964,39.2644,39.0409,39.2255,334641.0
2022-11-14 10:00:00,40.37,40.57,40.36,40.51,497271.0,39.2255,39.4199,39.2158,39.3616,497271.0
2022-11-14 10:10:00,40.52,40.65,40.45,40.5,241066.0,39.3713,39.4976,39.3033,39.3519,241066.0
2022-11-14 10:20:00,40.5,40.65,40.48,40.52,182771.0,39.3519,39.4976,39.3324,39.3713,182771.0
2022-11-14 10:30:00,40.52,40.57,40.33,40.34,386969.0,39.3713,39.4199,39.1867,39.1964,386969.0
2022-11-14 10:40:00,40.34,40.46,40.25,40.3,364766.0,39.1964,39.313,39.1089,39.1575,364766.0
2022-11-14 10:50:00,40.29,40.51,40.26,40.43,341198.0,39.1478,39.3616,39.1187,39.2838,341198.0
2022-11-14 11:00:00,40.43,40.51,40.34,40.43,268521.0,39.2838,39.3616,39.1964,39.2838,268521.0
2022-11-14 11:10:00,40.43,40.45,40.25,40.3,253185.0,39.2838,39.3033,39.1089,39.1575,253185.0
2022-11-14 11:20:00,40.3,40.58,40.27,40.55,273160.0,39.1575,39.4296,39.1284,39.4004,273160.0
2022-11-14 11:30:00,40.55,40.8,40.53,40.77,200411.0,39.4004,39.6433,39.381,39.6142,200411.0
2022-11-14 11:40:00,40.77,40.83,40.64,40.66,233479.0,39.6142,39.6725,39.4879,39.5073,233479.0
2022-11-14 11:50:00,40.65,40.68,40.55,40.59,103393.0,39.4976,39.5267,39.4004,39.4393,103393.0
2022-11-14 12:00:00,40.6,40.77,40.6,40.73,169984.0,39.449,39.6142,39.449,39.5753,169984.0
2022-11-14 12:10:00,40.73,40.74,40.65,40.65,77549.0,39.5753,39.585,39.4976,39.4976,77549.0
2022-11-14 12:20:00,40.65,40.75,40.59,40.73,100225.0,39.4976,39.5948,39.4393,39.5753,100225.0
2022-11-14 12:30:00,40.73,40.88,40.72,40.85,122146.0,39.5753,39.7211,39.5656,39.6919,122146.0
2022-11-14 12:40:00,40.85,40.86,40.78,40.82,108220.0,39.6919,39.7016,39.6239,39.6628,108220.0
2022-11-14 12:50:00,40.81,40.81,40.67,40.71,109411.0,39.6531,39.6531,39.517,39.5559,109411.0
2022-11-14 13:00:00,40.7,40.75,40.62,40.65,111453.0,39.5462,39.5948,39.4684,39.4976,111453.0
2022-11-14 13:10:00,40.65,40.71,40.59,40.7,108121.0,39.4976,39.5559,39.4393,39.5462,108121.0
2022-11-14 13:20:00,40.7,40.78,40.69,40.77,88269.0,39.5462,39.6239,39.5365,39.6142,88269.0
2022-11-14 13:30:00,40.77,40.84,40.71,40.83,137165.0,39.6142,39.6822,39.5559,39.6725,137165.0
2022-11-14 13:40:00,40.82,40.9,40.79,40.9,180823.0,39.6628,39.7405,39.6336,39.7405,180823.0
2022-11-14 13:50:00,40.9,40.98,40.87,40.9,159489.0,39.7405,39.8182,39.7114,39.7405,159489.0
2022-11-14 14:00:00,40.89,40.9,40.71,40.73,282728.0,39.7308,39.7405,39.5559,39.5753,282728.0
2022-11-14 14:10:00,40.73,40.74,40.56,40.66,144484.0,39.5753,39.585,39.4102,39.5073,144484.0
2022-11-14 14:20:00,40.66,40.71,40.61,40.65,105832.0,39.5073,39.5559,39.4587,39.4976,105832.0
2022-11-14 14:30:00,40.66,40.68,40.56,40.59,132189.0,39.5073,39.5267,39.4102,39.4393,132189.0
2022-11-14 14:40:00,40.58,40.6,40.47,40.48,112135.0,39.4296,39.449,39.3227,39.3324,112135.0
2022-11-14 14:50:00,40.48,40.52,40.45,40.48,221814.0,39.3324,39.3713,39.3033,39.3324,221814.0
2022-11-14 15:00:00,40.48,40.59,40.46,40.47,251994.0,39.3324,39.4393,39.313,39.3227,251994.0
2022-11-14 15:10:00,40.46,40.47,40.31,40.4,315289.0,39.313,39.3227,39.1672,39.2547,315289.0
2022-11-14 15:20:00,40.4,40.45,40.33,40.34,162452.0,39.2547,39.3033,39.1867,39.1964,162452.0
2022-11-14 15:30:00,40.34,40.35,40.25,40.28,379590.0,39.1964,39.2061,39.1089,39.1381,379590.0
2022-11-14 15:40:00,40.28,40.29,40.16,40.19,459161.0,39.1381,39.1478,39.0215,39.0506,459161.0
2022-11-14 15:50:00,40.19,40.2,39.92,39.97,1356129.0,39.0506,39.0604,38.7883,38.8369,1356129.0
2022-11-15 09:30:00,40.7,41.12,40.68,41.01,485391.0,39.5462,39.9543,39.5267,39.8474,485391.0
2022-11-15 09:40:00,41.01,41.08,40.65,40.73,344827.0,39.8474,39.9154,39.4976,39.5753,344827.0
2022-11-15 09:50:00,40.74,41.12,40.74,41.09,214971.0,39.585,39.9543,39.585,39.9251,214971.0
2022-11-15 10:00:00,41.09,41.2,40.99,41.01,239078.0,39.9251,40.032,39.828,39.8474,239078.0
2022-11-15 10:10:00,41.02,41.06,40.75,40.77,206482.0,39.8571,39.896,39.5948,39.6142,206482.0
2022-11-15 10:20:00,40.78,41.03,40.75,41.02,254581.0,39.6239,39.8668,39.5948,39.8571,254581.0
2022-11-15 10:30:00,41.01,41.04,40.85,40.9,246509.0,39.8474,39.8765,39.6919,39.7405,246509.0
2022-11-15 10:40:00,40.9,40.95,40.73,40.76,114632.0,39.7405,39.7891,39.5753,39.6045,114632.0
2022-11-15 10:50:00,40.75,40.86,40.64,40.78,139929.0,39.5948,39.7016,39.4879,39.6239,139929.0
2022-11-15 11:00:00,40.77,40.86,40.68,40.76,143299.0,39.6142,39.7016,39.5267,39.6045,143299.0
2022-11-15 11:10:00,40.76,40.98,40.73,40.87,193326.0,39.6045,39.8182,39.5753,39.7114,193326.0
2022-11-15 11:20:00,40.88,41.0,40.87,40.91,173660.0,39.7211,39.8377,39.7114,39.7502,173660.0
2022-11-15 11:30:00,40.92,41.06,40.91,40.96,182743.0,39.7599,39.896,39.7502,39.7988,182743.0
2022-11-15 11:40:00,40.96,41.14,40.96,41.09,259154.0,39.7988,39.9737,39.7988,39.9251,259154.0
2022-11-15 11:50:00,41.09,41.3,41.07,41.29,256586.0,39.9251,40.1292,39.9057,40.1195,256586.0
2022-11-15 12:00:00,41.29,41.31,41.12,41.25,227353.0,40.1195,40.1389,39.9543,40.0806,227353.0
2022-11-15 12:10:00,41.24,41.37,41.15,41.16,207135.0,40.0709,40.1972,39.9834,39.9931,207135.0
2022-11-15 12:20:00,41.16,41.2,41.09,41.11,148611.0,39.9931,40.032,39.9251,39.9446,148611.0
2022-11-15 12:30:00,41.11,41.2,41.09,41.1,138324.0,39.9446,40.032,39.9251,39.9348,138324.0
2022-11-15 12:40:00,41.11,41.12,40.98,41.09,255721.0,39.9446,39.9543,39.8182,39.9251,255721.0
2022-11-15 12:50:00,41.09,41.14,41.02,41.07,117545.0,39.9251,39.9737,39.8571,39.9057,117545.0
2022-11-15 13:00:00,41.07,41.09,40.95,40.96,114961.0,39.9057,39.9251,39.7891,39.7988,114961.0
2022-11-15 13:10:00,40.96,40.96,40.86,40.91,248114.0,39.7988,39.7988,39.7016,39.7502,248114.0
2022-11-15 13:20:00,40.91,40.92,40.44,40.5,262858.0,39.7502,39.7599,39.2936,39.3519,262858.0
2022-11-15 13:30:00,40.5,40.51,40.19,40.25,268607.0,39.3519,39.3616,39.0506,39.1089,268607.0
2022-11-15 13:40:00,40.25,40.49,40.14,40.32,265255.0,39.1089,39.3421,39.0021,39.177,265255.0
2022-11-15 13:50:00,40.32,40.43,40.28,40.29,261231.0,39.177,39.2838,39.1381,39.1478,261231.0
2022-11-15 14:00:00,40.29,40.32,40.01,40.22,362910.0,39.1478,39.177,38.8757,39.0798,362910.0
2022-11-15 14:10:00,40.22,40.5,40.21,40.47,265652.0,39.0798,39.3519,39.0701,39.3227,265652.0
2022-11-15 14:20:00,40.47,40.6,40.47,40.54,284852.0,39.3227,39.449,39.3227,39.3907,284852.0
2022-11-15 14:30:00,40.54,40.58,40.38,40.42,134360.0,39.3907,39.4296,39.2353,39.2741,134360.0
2022-11-15 14:40:00,40.42,40.5,40.27,40.27,149655.0,39.2741,39.3519,39.1284,39.1284,149655.0
2022-11-15 14:50:00,40.28,40.49,40.25,40.44,208804.0,39.1381,39.3421,39.1089,39.2936,208804.0
2022-11-15 15:00:00,40.44,40.51,40.37,40.41,129797.0,39.2936,39.3616,39.2255,39.2644,129797.0
2022-11-15 15:10:00,40.41,40.47,40.33,40.42,159354.0,39.2644,39.3227,39.1867,39.2741,159354.0
2022-11-15 15:20:00,40.42,40.44,40.3,40.34,167183.0,39.2741,39.2936,39.1575,39.1964,167183.0
2022-11-15 15:30:00,40.33,40.36,40.15,40.33,247233.0,39.1867,39.2158,39.0118,39.1867,247233.0
2022-11-15 15:40:00,40.33,40.38,40.21,40.24,349382.0,39.1867,39.2353,39.0701,39.0992,349382.0
2022-11-15 15:50:00,40.25,40.26,40.15,40.25,1012131.0,39.1089,39.1187,39.0118,39.1089,1012131.0
2022-11-16 09:30:00,39.75,39.86,39.45,39.7,435271.0,38.6231,38.73,38.3316,38.5745,435271.0
2022-11-16 09:40:00,39.7,39.7,39.32,39.33,273443.0,38.5745,38.5745,38.2053,38.215,273443.0
2022-11-16 09:50:00,39.33,39.49,39.25,39.32,338652.0,38.215,38.3705,38.1373,38.2053,338652.0
2022-11-16 10:00:00,39.32,39.38,39.07,39.13,364760.0,38.2053,38.2636,37.9624,38.0207,364760.0
2022-11-16 10:10:00,39.13,39.23,38.95,38.96,333645.0,38.0207,38.1179,37.8458,37.8555,333645.0
2022-11-16 10:20:00,38.96,39.1,38.95,39.02,210415.0,37.8555,37.9915,37.8458,37.9138,210415.0
2022-11-16 10:30:00,39.02,39.1,38.97,39.0,150957.0,37.9138,37.9915,37.8652,37.8944,150957.0
2022-11-16 10:40:00,38.99,39.02,38.87,38.89,211101.0,37.8847,37.9138,37.7681,37.7875,211101.0
2022-11-16 10:50:00,38.89,38.89,38.65,38.69,186791.0,37.7875,37.7875,37.5543,37.5932,186791.0
2022-11-16 11:00:00,38.68,38.73,38.65,38.65,142025.0,37.5834,37.632,37.5543,37.5543,142025.0
2022-11-16 11:10:00,38.65,38.81,38.61,38.78,153303.0,37.5543,37.7098,37.5154,37.6806,153303.0
2022-11-16 11:20:00,38.79,38.93,38.78,38.91,151405.0,37.6903,37.8264,37.6806,37.8069,151405.0
2022-11-16 11:30:00,38.91,38.99,38.84,38.87,142497.0,37.8069,37.8847,37.7389,37.7681,142497.0
2022-11-16 11:40:00,38.86,38.89,38.8,38.82,126789.0,37.7583,37.7875,37.7,37.7195,126789.0
2022-11-16 11:50:00,38.81,38.89,38.78,38.84,106739.0,37.7098,37.7875,37.6806,37.7389,106739.0
2022-11-16 12:00:00,38.85,38.93,38.81,38.93,94383.0,37.7486,37.8264,37.7098,37.8264,94383.0
2022-11-16 12:10:00,38.93,38.94,38.79,38.87,98376.0,37.8264,37.8361,37.6903,37.7681,98376.0
2022-11-16 12:20:00,38.86,38.89,38.78,38.88,123574.0,37.7583,37.7875,37.6806,37.7778,123574.0
2022-11-16 12:30:00,38.88,38.98,38.84,38.95,120046.0,37.7778,37.8749,37.7389,37.8458,120046.0
2022-11-16 12:40:00,38.95,39.09,38.91,39.08,155631.0,37.8458,37.9818,37.8069,37.9721,155631.0
2022-11-16 12:50:00,39.07,39.12,39.01,39.02,185416.0,37.9624,38.011,37.9041,37.9138,185416.0
2022-11-16 13:00:00,39.02,39.05,38.96,39.0,169070.0,37.9138,37.943,37.8555,37.8944,169070.0
2022-11-16 13:10:00,39.01,39.06,38.98,38.98,109174.0,37.9041,37.9527,37.8749,37.8749,109174.0
2022-11-16 13:20:00,38.97,38.98,38.87,38.89,78881.0,37.8652,37.8749,37.7681,37.7875,78881.0
2022-11-16 13:30:00,38.89,38.92,38.79,38.84,125050.0,37.7875,37.8166,37.6903,37.7389,125050.0
2022-11-16 13:40:00,38.85,38.86,38.79,38.83,114259.0,37.7486,37.7583,37.6903,37.7292,114259.0
2022-11-16 13:50:00,38.83,38.85,38.78,38.79,191793.0,37.7292,37.7486,37.6806,37.6903,191793.0
2022-11-16 14:00:00,38.79,38.9,38.77,38.89,137096.0,37.6903,37.7972,37.6709,37.7875,137096.0
2022-11-16 14:10:00,38.89,38.9,38.82,38.87,100345.0,37.7875,37.7972,37.7195,37.7681,100345.0
2022-11-16 14:20:00,38.87,38.95,38.86,38.94,98824.0,37.7681,37.8458,37.7583,37.8361,98824.0
2022-11-16 14:30:00,38.94,38.96,38.83,38.94,155164.0,37.8361,37.8555,37.7292,37.8361,155164.0
2022-11-16 14:40:00,38.93,38.96,38.83,38.84,101422.0,37.8264,37.8555,37.7292,37.7389,101422.0
2022-11-16 14:50:00,38.83,38.91,38.82,38.89,100991.0,37.7292,37.8069,37.7195,37.7875,100991.0
2022-11-16 15:00:00,38.9,38.91,38.65,38.7,139144.0,37.7972,37.8069,37.5543,37.6029,139144.0
2022-11-16 15:10:00,38.7,38.74,38.54,38.57,271716.0,37.6029,37.6417,37.4474,37.4766,271716.0
2022-11-16 15:20:00,38.57,38.64,38.55,38.56,286066.0,37.4766,37.5446,37.4571,37.4668,286066.0
2022-11-16 15:30:00,38.56,38.6,38.49,38.58,436424.0,37.4668,37.5057,37.3988,37.4863,436424.0
2022-11-16 15:40:00,38.58,38.72,38.55,38.64,513511.0,37.4863,37.6223,37.4571,37.5446,513511.0
2022-11-16 15:50:00,38.64,38.69,38.47,38.51,1504421.0,37.5446,37.5932,37.3794,37.4183,1504421.0
2022-11-17 09:30:00,38.03,38.16,37.8,37.86,438438.0,36.9519,37.0782,36.7284,36.7867,438438.0
2022-11-17 09:40:00,37.85,37.95,37.76,37.89,294957.0,36.777,36.8741,36.6895,36.8158,294957.0
2022-11-17 09:50:00,37.9,38.05,37.71,37.73,250129.0,36.8256,36.9713,36.6409,36.6604,250129.0
2022-11-17 10:00:00,37.73,37.77,37.49,37.57,319974.0,36.6604,36.6992,36.4272,36.5049,319974.0
2022-11-17 10:10:00,37.57,37.73,37.47,37.72,314261.0,36.5049,36.6604,36.4077,36.6507,314261.0
2022-11-17 10:20:00,37.72,37.86,37.65,37.8,257427.0,36.6507,36.7867,36.5826,36.7284,257427.0
2022-11-17 10:30:00,37.81,37.85,37.71,37.79,131204.0,36.7381,36.777,36.6409,36.7187,131204.0
2022-11-17 10:40:00,37.79,37.9,37.7,37.72,203960.0,36.7187,36.8256,36.6312,36.6507,203960.0
2022-11-17 10:50:00,37.71,37.8,37.66,37.68,118203.0,36.6409,36.7284,36.5924,36.6118,118203.0
2022-11-17 11:00:00,37.68,37.8,37.67,37.71,82272.0,36.6118,36.7284,36.6021,36.6409,82272.0
2022-11-17 11:10:00,37.72,37.76,37.64,37.73,134124.0,36.6507,36.6895,36.5729,36.6604,134124.0
2022-11-17 11:20:00,37.74,37.93,37.73,37.93,199295.0,36.6701,36.8547,36.6604,36.8547,199295.0
2022-11-17 11:30:00,37.93,38.04,37.89,37.91,293785.0,36.8547,36.9616,36.8158,36.8353,293785.0
2022-11-17 11:40:00,37.91,37.91,37.79,37.91,100680.0,36.8353,36.8353,36.7187,36.8353,100680.0
2022-11-17 11:50:00,37.91,38.07,37.85,38.06,120331.0,36.8353,36.9907,36.777,36.981,120331.0
2022-11-17 12:00:00,38.06,38.12,37.99,38.09,125740.0,36.981,37.0393,36.913,37.0102,125740.0
2022-11-17 12:10:00,38.09,38.15,38.0,38.05,111529.0,37.0102,37.0685,36.9227,36.9713,111529.0
2022-11-17 12:20:00,38.05,38.1,38.03,38.06,83626.0,36.9713,37.0199,36.9519,36.981,83626.0
2022-11-17 12:30:00,38.06,38.13,38.01,38.12,105490.0,36.981,37.049,36.9324,37.0393,105490.0
2022-11-17 12:40:00,38.13,38.19,38.09,38.1,161190.0,37.049,37.1073,37.0102,37.0199,161190.0
2022-11-17 12:50:00,38.1,38.18,38.1,38.17,220649.0,37.0199,37.0976,37.0199,37.0879,220649.0
2022-11-17 13:00:00,38.18,38.38,38.15,38.33,328886.0,37.0976,37.292,37.0685,37.2434,328886.0
2022-11-17 13:10:00,38.33,38.47,38.24,38.47,535874.0,37.2434,37.3794,37.1559,37.3794,535874.0
2022-11-17 13:20:00,38.47,38.76,38.45,38.76,692481.0,37.3794,37.6612,37.36,37.6612,692481.0
2022-11-17 13:30:00,38.76,39.16,38.75,39.04,1475311.0,37.6612,38.0498,37.6515,37.9332,1475311.0
2022-11-17 13:40:00,39.04,39.05,38.56,38.61,529698.0,37.9332,37.943,37.4668,37.5154,529698.0
2022-11-17 13:50:00,38.61,38.65,38.36,38.44,277383.0,37.5154,37.5543,37.2725,37.3503,277383.0
2022-11-17 14:00:00,38.44,38.51,38.3,38.3,198215.0,37.3503,37.4183,37.2142,37.2142,198215.0
2022-11-17 14:10:00,38.3,38.31,38.11,38.14,252866.0,37.2142,37.2239,37.0296,37.0588,252866.0
2022-11-17 14:20:00,38.13,38.28,38.01,38.21,294033.0,37.049,37.1948,36.9324,37.1268,294033.0
2022-11-17 14:30:00,38.22,38.25,38.13,38.19,143864.0,37.1365,37.1656,37.049,37.1073,143864.0
2022-11-17 14:40:00,38.18,38.22,38.08,38.13,217459.0,37.0976,37.1365,37.0005,37.049,217459.0
2022-11-17 14:50:00,38.14,38.31,38.12,38.15,342187.0,37.0588,37.2239,37.0393,37.0685,342187.0
2022-11-17 15:00:00,38.16,39.6,38.15,38.79,4860485.0,37.0782,38.4774,37.0685,37.6903,4860485.0
2022-11-17 15:10:00,38.8,38.8,38.25,38.37,1737572.0,37.7,37.7,37.1656,37.2822,1737572.0
2022-11-17 15:20:00,38.37,38.65,38.31,38.59,868187.0,37.2822,37.5543,37.2239,37.496,868187.0
2022-11-17 15:30:00,38.59,38.62,38.46,38.51,675285.0,37.496,37.5251,37.3697,37.4183,675285.0
2022-11-17 15:40:00,38.51,38.71,38.47,38.67,806189.0,37.4183,37.6126,37.3794,37.5737,806189.0
2022-11-17 15:50:00,38.68,38.69,38.47,38.68,1971017.0,37.5834,37.5932,37.3794,37.5834,1971017.0
2022-11-18 09:30:00,39.5,39.69,39.24,39.59,1009679.0,38.3802,38.5648,38.1276,38.4676,1009679.0
2022-11-18 09:40:00,39.59,39.77,39.51,39.75,681400.0,38.4676,38.6425,38.3899,38.6231,681400.0
2022-11-18 09:50:00,39.75,39.82,39.6,39.65,421495.0,38.6231,38.6911,38.4774,38.5259,421495.0
2022-11-18 10:00:00,39.65,39.67,39.42,39.61,459617.0,38.5259,38.5454,38.3025,38.4871,459617.0
2022-11-18 10:10:00,39.61,39.67,39.5,39.52,603528.0,38.4871,38.5454,38.3802,38.3996,603528.0
2022-11-18 10:20:00,39.52,39.78,39.5,39.77,399310.0,38.3996,38.6523,38.3802,38.6425,399310.0
2022-11-18 10:30:00,39.76,39.99,39.75,39.84,426982.0,38.6328,38.8563,38.6231,38.7106,426982.0
2022-11-18 10:40:00,39.85,39.9,39.76,39.87,380972.0,38.7203,38.7689,38.6328,38.7397,380972.0
2022-11-18 10:50:00,39.86,39.88,39.61,39.68,336494.0,38.73,38.7494,38.4871,38.5551,336494.0
2022-11-18 11:00:00,39.68,39.74,39.58,39.71,378864.0,38.5551,38.6134,38.4579,38.5842,378864.0
2022-11-18 11:10:00,39.7,39.77,39.64,39.74,284811.0,38.5745,38.6425,38.5162,38.6134,284811.0
2022-11-18 11:20:00,39.75,39.77,39.45,39.47,392856.0,38.6231,38.6425,38.3316,38.3511,392856.0
2022-11-18 11:30:00,39.48,39.54,39.43,39.45,294579.0,38.3608,38.4191,38.3122,38.3316,294579.0
2022-11-18 11:40:00,39.45,39.59,39.43,39.52,287817.0,38.3316,38.4676,38.3122,38.3996,287817.0
2022-11-18 11:50:00,39.52,39.56,39.49,39.54,160224.0,38.3996,38.4385,38.3705,38.4191,160224.0
2022-11-18 12:00:00,39.54,39.58,39.42,39.46,173870.0,38.4191,38.4579,38.3025,38.3413,173870.0
2022-11-18 12:10:00,39.46,39.46,39.19,39.2,242865.0,38.3413,38.3413,38.079,38.0887,242865.0
2022-11-18 12:20:00,39.2,39.3,39.17,39.29,220471.0,38.0887,38.1859,38.0596,38.1762,220471.0
2022-11-18 12:30:00,39.29,39.32,39.2,39.3,171474.0,38.1762,38.2053,38.0887,38.1859,171474.0
2022-11-18 12:40:00,39.3,39.3,39.12,39.14,240239.0,38.1859,38.1859,38.011,38.0304,240239.0
2022-11-18 12:50:00,39.14,39.19,39.05,39.18,215939.0,38.0304,38.079,37.943,38.0693,215939.0
2022-11-18 13:00:00,39.19,39.24,39.13,39.2,187800.0,38.079,38.1276,38.0207,38.0887,187800.0
2022-11-18 13:10:00,39.2,39.22,39.1,39.14,173606.0,38.0887,38.1081,37.9915,38.0304,173606.0
2022-11-18 13:20:00,39.15,39.21,39.12,39.2,178783.0,38.0401,38.0984,38.011,38.0887,178783.0
2022-11-18 13:30:00,39.2,39.22,39.14,39.18,197719.0,38.0887,38.1081,38.0304,38.0693,197719.0
2022-11-18 13:40:00,39.17,39.23,39.04,39.19,615958.0,38.0596,38.1179,37.9332,38.079,615958.0
2022-11-18 13:50:00,39.19,39.44,39.17,39.43,343440.0,38.079,38.3219,38.0596,38.3122,343440.0
2022-11-18 14:00:00,39.44,39.51,39.41,39.46,301770.0,38.3219,38.3899,38.2928,38.3413,301770.0
2022-11-18 14:10:00,39.46,39.63,39.43,39.58,439333.0,38.3413,38.5065,38.3122,38.4579,439333.0
2022-11-18 14:20:00,39.58,39.66,39.55,39.59,279983.0,38.4579,38.5357,38.4288,38.4676,279983.0
2022-11-18 14:30:00,39.59,39.67,39.5,39.57,250355.0,38.4676,38.5454,38.3802,38.4482,250355.0
2022-11-18 14:40:00,39.56,39.57,39.46,39.49,313956.0,38.4385,38.4482,38.3413,38.3705,313956.0
2022-11-18 14:50:00,39.49,39.53,39.46,39.5,311701.0,38.3705,38.4094,38.3413,38.3802,311701.0
2022-11-18 15:00:00,39.51,39.7,39.5,39.7,452426.0,38.3899,38.5745,38.3802,38.5745,452426.0
2022-11-18 15:10:00,39.69,39.72,39.61,39.72,314212.0,38.5648,38.594,38.4871,38.594,314212.0
2022-11-18 15:20:00,39.71,39.78,39.64,39.77,416547.0,38.5842,38.6523,38.5162,38.6425,416547.0
2022-11-18 15:30:00,39.77,39.81,39.65,39.75,572105.0,38.6425,38.6814,38.5259,38.6231,572105.0
2022-11-18 15:40:00,39.75,39.77,39.67,39.76,686449.0,38.6231,38.6425,38.5454,38.6328,686449.0
2022-11-18 15:50:00,39.75,39.8,39.6,39.76,1629189.0,38.6231,38.6717,38.4774,38.6328,1629189.0
2022-11-21 09:30:00,39.44,39.5,39.0,39.46,584245.0,38.3219,38.3802,37.8944,38.3413,584245.0
2022-11-21 09:40:00,39.47,39.61,39.44,39.56,263044.0,38.3511,38.4871,38.3219,38.4385,263044.0
2022-11-21 09:50:00,39.56,39.67,39.45,39.65,231098.0,38.4385,38.5454,38.3316,38.5259,231098.0
2022-11-21 10:00:00,39.65,39.72,39.29,39.4,333246.0,38.5259,38.594,38.1762,38.283,333246.0
2022-11-21 10:10:00,39.41,39.48,39.14,39.21,415869.0,38.2928,38.3608,38.0304,38.0984,415869.0
2022-11-21 10:20:00,39.21,39.25,39.08,39.15,174856.0,38.0984,38.1373,37.9721,38.0401,174856.0
2022-11-21 10:30:00,39.15,39.25,39.06,39.16,189328.0,38.0401,38.1373,37.9527,38.0498,189328.0
2022-11-21 10:40:00,39.16,39.19,39.02,39.09,195166.0,38.0498,38.079,37.9138,37.9818,195166.0
2022-11-21 10:50:00,39.09,39.17,39.03,39.16,143434.0,37.9818,38.0596,37.9235,38.0498,143434.0
2022-11-21 11:00:00,39.16,39.24,39.15,39.2,140970.0,38.0498,38.1276,38.0401,38.0887,140970.0
2022-11-21 11:10:00,39.2,39.26,39.13,39.23,144607.0,38.0887,38.147,38.0207,38.1179,144607.0
2022-11-21 11:20:00,39.23,39.36,39.21,39.23,173919.0,38.1179,38.2442,38.0984,38.1179,173919.0
2022-11-21 11:30:00,39.24,39.28,39.09,39.25,194269.0,38.1276,38.1664,37.9818,38.1373,194269.0
2022-11-21 11:40:00,39.25,39.31,39.19,39.27,151182.0,38.1373,38.1956,38.079,38.1567,151182.0
2022-11-21 11:50:00,39.28,39.28,39.11,39.19,172996.0,38.1664,38.1664,38.0013,38.079,172996.0
2022-11-21 12:00:00,39.19,39.36,39.18,39.36,143507.0,38.079,38.2442,38.0693,38.2442,143507.0
2022-11-21 12:10:00,39.36,39.45,39.29,39.3,158197.0,38.2442,38.3316,38.1762,38.1859,158197.0
2022-11-21 12:20:00,39.3,39.38,39.26,39.37,181453.0,38.1859,38.2636,38.147,38.2539,181453.0
2022-11-21 12:30:00,39.36,39.49,39.31,39.4,167589.0,38.2442,38.3705,38.1956,38.283,167589.0
2022-11-21 12:40:00,39.4,39.51,39.38,39.46,132260.0,38.283,38.3899,38.2636,38.3413,132260.0
2022-11-21 12:50:00,39.46,39.49,39.41,39.48,122023.0,38.3413,38.3705,38.2928,38.3608,122023.0
2022-11-21 13:00:00,39.48,39.52,39.44,39.48,150560.0,38.3608,38.3996,38.3219,38.3608,150560.0
2022-11-21 13:10:00,39.48,39.62,39.47,39.55,98802.0,38.3608,38.4968,38.3511,38.4288,98802.0
2022-11-21 13:20:00,39.55,39.58,39.42,39.48,117698.0,38.4288,38.4579,38.3025,38.3608,117698.0
2022-11-21 13:30:00,39.47,39.56,39.45,39.56,82447.0,38.3511,38.4385,38.3316,38.4385,82447.0
2022-11-21 13:40:00,39.57,39.57,39.45,39.47,104564.0,38.4482,38.4482,38.3316,38.3511,104564.0
2022-11-21 13:50:00,39.46,39.47,39.37,39.43,167836.0,38.3413,38.3511,38.2539,38.3122,167836.0
2022-11-21 14:00:00,39.42,39.51,39.42,39.48,125540.0,38.3025,38.3899,38.3025,38.3608,125540.0
2022-11-21 14:10:00,39.48,39.53,39.46,39.53,130767.0,38.3608,38.4094,38.3413,38.4094,130767.0
2022-11-21 14:20:00,39.53,39.54,39.42,39.48,162225.0,38.4094,38.4191,38.3025,38.3608,162225.0
2022-11-21 14:30:00,39.48,39.54,39.45,39.54,154537.0,38.3608,38.4191,38.3316,38.4191,154537.0
2022-11-21 14:40:00,39.53,39.55,39.48,39.51,134210.0,38.4094,38.4288,38.3608,38.3899,134210.0
2022-11-21 14:50:00,39.51,39.59,39.5,39.54,190471.0,38.3899,38.4676,38.3802,38.4191,190471.0
2022-11-21 15:00:00,39.55,39.6,39.51,39.55,190713.0,38.4288,38.4774,38.3899,38.4288,190713.0
2022-11-21 15:10:00,39.55,39.57,39.51,39.52,189387.0,38.4288,38.4482,38.3899,38.3996,189387.0
2022-11-21 15:20:00,39.52,39.53,39.38,39.45,252358.0,38.3996,38.4094,38.2636,38.3316,252358.0
2022-11-21 15:30:00,39.45,39.53,39.44,39.51,291514.0,38.3316,38.4094,38.3219,38.3899,291514.0
2022-11-21 15:40:00,39.51,39.58,39.47,39.52,386475.0,38.3899,38.4579,38.3511,38.3996,386475.0
2022-11-21 15:50:00,39.53,39.6,39.47,39.53,874885.0,38.4094,38.4774,38.3511,38.4094,874885.0
2022-11-22 09:30:00,39.89,39.89,39.62,39.76,295381.0,38.7591,38.7591,38.4968,38.6328,295381.0
2022-11-22 09:40:00,39.76,39.84,39.64,39.77,149529.0,38.6328,38.7106,38.5162,38.6425,149529.0
2022-11-22 09:50:00,39.77,39.86,39.64,39.84,128099.0,38.6425,38.73,38.5162,38.7106,128099.0
2022-11-22 10:00:00,39.84,40.12,39.81,40.03,227844.0,38.7106,38.9826,38.6814,38.8952,227844.0
2022-11-22 10:10:00,40.03,40.2,40.02,40.14,189208.0,38.8952,39.0604,38.8855,39.0021,189208.0
2022-11-22 10:20:00,40.15,40.17,40.08,40.14,159488.0,39.0118,39.0312,38.9438,39.0021,159488.0
2022-11-22 10:30:00,40.14,40.27,40.03,40.06,195551.0,39.0021,39.1284,38.8952,38.9243,195551.0
2022-11-22 10:40:00,40.06,40.09,39.98,40.05,154333.0,38.9243,38.9535,38.8466,38.9146,154333.0
2022-11-22 10:50:00,40.05,40.09,39.98,40.03,182716.0,38.9146,38.9535,38.8466,38.8952,182716.0
2022-11-22 11:00:00,40.03,40.15,40.02,40.1,212096.0,38.8952,39.0118,38.8855,38.9632,212096.0
2022-11-22 11:10:00,40.09,40.14,40.01,40.04,151555.0,38.9535,39.0021,38.8757,38.9049,151555.0
2022-11-22 11:20:00,40.04,40.09,39.99,40.02,92734.0,38.9049,38.9535,38.8563,38.8855,92734.0
2022-11-22 11:30:00,40.02,40.03,39.92,39.98,123202.0,38.8855,38.8952,38.7883,38.8466,123202.0
2022-11-22 11:40:00,39.99,40.07,39.98,40.05,79730.0,38.8563,38.934,38.8466,38.9146,79730.0
2022-11-22 11:50:00,40.05,40.1,39.98,40.02,96144.0,38.9146,38.9632,38.8466,38.8855,96144.0
2022-11-22 12:00:00,40.02,40.09,40.01,40.05,90478.0,38.8855,38.9535,38.8757,38.9146,90478.0
2022-11-22 12:10:00,40.05,40.09,40.02,40.07,72582.0,38.9146,38.9535,38.8855,38.934,72582.0
2022-11-22 12:20:00,40.07,40.07,39.98,40.0,83085.0,38.934,38.934,38.8466,38.866,83085.0
2022-11-22 12:30:00,40.0,40.04,39.99,40.04,76008.0,38.866,38.9049,38.8563,38.9049,76008.0
2022-11-22 12:40:00,40.04,40.07,39.96,40.06,120032.0,38.9049,38.934,38.8272,38.9243,120032.0
2022-11-22 12:50:00,40.06,40.09,40.01,40.02,92690.0,38.9243,38.9535,38.8757,38.8855,92690.0
2022-11-22 13:00:00,40.02,40.03,39.93,39.99,115132.0,38.8855,38.8952,38.798,38.8563,115132.0
2022-11-22 13:10:00,39.99,40.02,39.93,39.96,86978.0,38.8563,38.8855,38.798,38.8272,86978.0
2022-11-22 13:20:00,39.97,40.0,39.92,39.96,74387.0,38.8369,38.866,38.7883,38.8272,74387.0
2022-11-22 13:30:00,39.96,39.97,39.86,39.91,96232.0,38.8272,38.8369,38.73,38.7786,96232.0
2022-11-22 13:40:00,39.91,40.01,39.9,40.0,137777.0,38.7786,38.8757,38.7689,38.866,137777.0
2022-11-22 13:50:00,40.0,40.02,39.98,39.98,96437.0,38.866,38.8855,38.8466,38.8466,96437.0
2022-11-22 14:00:00,39.98,40.04,39.97,39.98,133327.0,38.8466,38.9049,38.8369,38.8466,133327.0
2022-11-22 14:10:00,39.98,40.02,39.96,39.98,125674.0,38.8466,38.8855,38.8272,38.8466,125674.0
2022-11-22 14:20:00,39.98,40.05,39.96,40.03,134990.0,38.8466,38.9146,38.8272,38.8952,134990.0
2022-11-22 14:30:00,40.03,40.04,39.93,39.97,106817.0,38.8952,38.9049,38.798,38.8369,106817.0
2022-11-22 14:40:00,39.96,39.98,39.91,39.95,150138.0,38.8272,38.8466,38.7786,38.8174,150138.0
2022-11-22 14:50:00,39.94,39.96,39.87,39.91,132548.0,38.8077,38.8272,38.7397,38.7786,132548.0
2022-11-22 15:00:00,39.91,39.97,39.88,39.94,123170.0,38.7786,38.8369,38.7494,38.8077,123170.0
2022-11-22 15:10:00,39.94,39.95,39.85,39.87,160185.0,38.8077,38.8174,38.7203,38.7397,160185.0
2022-11-22 15:20:00,39.88,39.98,39.87,39.98,225070.0,38.7494,38.8466,38.7397,38.8466,225070.0
2022-11-22 15:30:00,39.97,40.01,39.94,40.0,245279.0,38.8369,38.8757,38.8077,38.866,245279.0
2022-11-22 15:40:00,40.0,40.01,39.94,39.97,260245.0,38.866,38.8757,38.8077,38.8369,260245.0
2022-11-22 15:50:00,39.98,40.01,39.92,39.97,717702.0,38.8466,38.8757,38.7883,38.8369,717702.0
2022-11-23 09:30:00,39.85,39.91,39.63,39.71,305385.0,38.7203,38.7786,38.5065,38.5842,305385.0
2022-11-23 09:40:00,39.72,39.81,39.64,39.74,240314.0,38.594,38.6814,38.5162,38.6134,240314.0
2022-11-23 09:50:00,39.75,39.78,39.63,39.65,165086.0,38.6231,38.6523,38.5065,38.5259,165086.0
2022-11-23 10:00:00,39.65,39.78,39.57,39.73,259813.0,38.5259,38.6523,38.4482,38.6037,259813.0
2022-11-23 10:10:00,39.73,39.87,39.68,39.8,215441.0,38.6037,38.7397,38.5551,38.6717,215441.0
2022-11-23 10:20:00,39.8,39.91,39.72,39.9,244680.0,38.6717,38.7786,38.594,38.7689,244680.0
2022-11-23 10:30:00,39.9,40.07,39.84,40.04,286546.0,38.7689,38.934,38.7106,38.9049,286546.0
2022-11-23 10:40:00,40.05,40.08,39.96,40.04,180575.0,38.9146,38.9438,38.8272,38.9049,180575.0
2022-11-23 10:50:00,40.05,40.12,40.03,40.12,139146.0,38.9146,38.9826,38.8952,38.9826,139146.0
2022-11-23 11:00:00,40.12,40.18,40.03,40.07,151764.0,38.9826,39.0409,38.8952,38.934,151764.0
2022-11-23 11:10:00,40.06,40.1,40.02,40.03,135832.0,38.9243,38.9632,38.8855,38.8952,135832.0
2022-11-23 11:20:00,40.04,40.07,39.91,39.96,146042.0,38.9049,38.934,38.7786,38.8272,146042.0
2022-11-23 11:30:00,39.96,39.98,39.9,39.91,145295.0,38.8272,38.8466,38.7689,38.7786,145295.0
2022-11-23 11:40:00,39.91,39.92,39.79,39.8,166613.0,38.7786,38.7883,38.662,38.6717,166613.0
2022-11-23 11:50:00,39.79,39.81,39.57,39.61,245715.0,38.662,38.6814,38.4482,38.4871,245715.0
2022-11-23 12:00:00,39.6,39.69,39.59,39.66,153211.0,38.4774,38.5648,38.4676,38.5357,153211.0
2022-11-23 12:10:00,39.66,39.73,39.64,39.69,143846.0,38.5357,38.6037,38.5162,38.5648,143846.0
2022-11-23 12:20:00,39.69,39.83,39.68,39.8,78427.0,38.5648,38.7008,38.5551,38.6717,78427.0
2022-11-23 12:30:00,39.81,39.83,39.76,39.8,66622.0,38.6814,38.7008,38.6328,38.6717,66622.0
2022-11-23 12:40:00,39.79,39.82,39.7,39.82,108863.0,38.662,38.6911,38.5745,38.6911,108863.0
2022-11-23 12:50:00,39.82,39.83,39.65,39.66,102581.0,38.6911,38.7008,38.5259,38.5357,102581.0
2022-11-23 13:00:00,39.66,39.76,39.64,39.76,82879.0,38.5357,38.6328,38.5162,38.6328,82879.0
2022-11-23 13:10:00,39.76,39.8,39.73,39.8,57211.0,38.6328,38.6717,38.6037,38.6717,57211.0
2022-11-23 13:20:00,39.8,39.9,39.8,39.9,128757.0,38.6717,38.7689,38.6717,38.7689,128757.0
2022-11-23 13:30:00,39.9,39.92,39.87,39.89,81119.0,38.7689,38.7883,38.7397,38.7591,81119.0
2022-11-23 13:40:00,39.89,39.95,39.87,39.95,96607.0,38.7591,38.8174,38.7397,38.8174,96607.0
2022-11-23 13:50:00,39.94,39.94,39.89,39.92,61303.0,38.8077,38.8077,38.7591,38.7883,61303.0
2022-11-23 14:00:00,39.93,40.09,39.84,40.04,207711.0,38.798,38.9535,38.7106,38.9049,207711.0
2022-11-23 14:10:00,40.05,40.12,39.93,40.07,160424.0,38.9146,38.9826,38.798,38.934,160424.0
2022-11-23 14:20:00,40.08,40.2,40.06,40.12,100437.0,38.9438,39.0604,38.9243,38.9826,100437.0
2022-11-23 14:30:00,40.12,40.12,39.93,39.99,148178.0,38.9826,38.9826,38.798,38.8563,148178.0
2022-11-23 14:40:00,39.98,40.07,39.98,40.03,95958.0,38.8466,38.934,38.8466,38.8952,95958.0
2022-11-23 14:50:00,40.03,40.08,40.0,40.02,121974.0,38.8952,38.9438,38.866,38.8855,121974.0
2022-11-23 15:00:00,40.02,40.1,39.96,40.09,139430.0,38.8855,38.9632,38.8272,38.9535,139430.0
2022-11-23 15:10:00,40.08,40.2,40.06,40.18,202783.0,38.9438,39.0604,38.9243,39.0409,202783.0
2022-11-23 15:20:00,40.18,40.19,40.1,40.14,136820.0,39.0409,39.0506,38.9632,39.0021,136820.0
2022-11-23 15:30:00,40.14,40.14,40.09,40.14,120944.0,39.0021,39.0021,38.9535,39.0021,120944.0
2022-11-23 15:40:00,40.14,40.16,40.03,40.05,206189.0,39.0021,39.0215,38.8952,38.9146,206189.0
2022-11-23 15:50:00,40.04,40.11,40.03,40.1,600991.0,38.9049,38.9729,38.8952,38.9632,600991.0
2022-11-25 09:30:00,39.81,40.09,39.81,40.03,428531.0,38.6814,38.9535,38.6814,38.8952,428531.0
2022-11-25 09:40:00,40.02,40.09,39.87,39.93,194065.0,38.8855,38.9535,38.7397,38.798,194065.0
2022-11-25 09:50:00,39.94,40.15,39.92,40.11,146550.0,38.8077,39.0118,38.7883,38.9729,146550.0
2022-11-25 10:00:00,40.12,40.16,40.06,40.16,94181.0,38.9826,39.0215,38.9243,39.0215,94181.0
2022-11-25 10:10:00,40.16,40.17,40.08,40.09,146990.0,39.0215,39.0312,38.9438,38.9535,146990.0
2022-11-25 10:20:00,40.09,40.15,40.08,40.13,102215.0,38.9535,39.0118,38.9438,38.9923,102215.0
2022-11-25 10:30:00,40.12,40.16,40.06,40.16,122965.0,38.9826,39.0215,38.9243,39.0215,122965.0
2022-11-25 10:40:00,40.15,40.35,40.15,40.33,223805.0,39.0118,39.2061,39.0118,39.1867,223805.0
2022-11-25 10:50:00,40.33,40.34,40.24,40.3,145223.0,39.1867,39.1964,39.0992,39.1575,145223.0
2022-11-25 11:00:00,40.3,40.33,40.27,40.28,58386.0,39.1575,39.1867,39.1284,39.1381,58386.0
2022-11-25 11:10:00,40.27,40.37,40.25,40.37,89529.0,39.1284,39.2255,39.1089,39.2255,89529.0
2022-11-25 11:20:00,40.36,40.37,40.22,40.22,91113.0,39.2158,39.2255,39.0798,39.0798,91113.0
2022-11-25 11:30:00,40.22,40.33,40.17,40.3,235701.0,39.0798,39.1867,39.0312,39.1575,235701.0
2022-11-25 11:40:00,40.3,40.37,40.29,40.32,76867.0,39.1575,39.2255,39.1478,39.177,76867.0
2022-11-25 11:50:00,40.33,40.35,40.29,40.3,72146.0,39.1867,39.2061,39.1478,39.1575,72146.0
2022-11-25 12:00:00,40.31,40.33,40.26,40.3,72981.0,39.1672,39.1867,39.1187,39.1575,72981.0
2022-11-25 12:10:00,40.31,40.36,40.3,40.34,152065.0,39.1672,39.2158,39.1575,39.1964,152065.0
2022-11-25 12:20:00,40.35,40.44,40.34,40.43,217331.0,39.2061,39.2936,39.1964,39.2838,217331.0
2022-11-25 12:30:00,40.43,40.43,40.35,40.4,174551.0,39.2838,39.2838,39.2061,39.2547,174551.0
2022-11-25 12:40:00,40.39,40.47,40.38,40.43,264782.0,39.245,39.3227,39.2353,39.2838,264782.0
2022-11-25 12:50:00,40.44,40.47,40.38,40.47,358174.0,39.2936,39.3227,39.2353,39.3227,358174.0
2022-11-28 09:30:00,39.92,40.37,39.86,40.21,593564.0,38.7883,39.2255,38.73,39.0701,593564.0
2022-11-28 09:40:00,40.21,40.21,39.95,40.17,316620.0,39.0701,39.0701,38.8174,39.0312,316620.0
2022-11-28 09:50:00,40.18,40.18,40.03,40.13,205592.0,39.0409,39.0409,38.8952,38.9923,205592.0
2022-11-28 10:00:00,40.12,40.3,40.09,40.29,242315.0,38.9826,39.1575,38.9535,39.1478,242315.0
2022-11-28 10:10:00,40.29,40.3,40.16,40.19,146545.0,39.1478,39.1575,39.0215,39.0506,146545.0
2022-11-28 10:20:00,40.19,40.22,40.04,40.15,229897.0,39.0506,39.0798,38.9049,39.0118,229897.0
2022-11-28 10:30:00,40.15,40.17,40.09,40.14,90417.0,39.0118,39.0312,38.9535,39.0021,90417.0
2022-11-28 10:40:00,40.14,40.17,40.03,40.05,145003.0,39.0021,39.0312,38.8952,38.9146,145003.0
2022-11-28 10:50:00,40.05,40.05,39.87,39.88,297347.0,38.9146,38.9146,38.7397,38.7494,297347.0
2022-11-28 11:00:00,39.88,39.96,39.82,39.86,240845.0,38.7494,38.8272,38.6911,38.73,240845.0
2022-11-28 11:10:00,39.86,39.87,39.69,39.74,421721.0,38.73,38.7397,38.5648,38.6134,421721.0
2022-11-28 11:20:00,39.74,39.74,39.59,39.6,337783.0,38.6134,38.6134,38.4676,38.4774,337783.0
2022-11-28 11:30:00,39.61,39.65,39.52,39.55,264986.0,38.4871,38.5259,38.3996,38.4288,264986.0
2022-11-28 11:40:00,39.55,39.59,39.47,39.58,280169.0,38.4288,38.4676,38.3511,38.4579,280169.0
2022-11-28 11:50:00,39.59,39.61,39.52,39.55,181046.0,38.4676,38.4871,38.3996,38.4288,181046.0
2022-11-28 12:00:00,39.54,39.64,39.39,39.5,216719.0,38.4191,38.5162,38.2733,38.3802,216719.0
2022-11-28 12:10:00,39.5,39.62,39.47,39.59,114813.0,38.3802,38.4968,38.3511,38.4676,114813.0
2022-11-28 12:20:00,39.59,39.59,39.5,39.53,100902.0,38.4676,38.4676,38.3802,38.4094,100902.0
2022-11-28 12:30:00,39.53,39.56,39.49,39.5,89067.0,38.4094,38.4385,38.3705,38.3802,89067.0
2022-11-28 12:40:00,39.51,39.52,39.46,39.47,94411.0,38.3899,38.3996,38.3413,38.3511,94411.0
2022-11-28 12:50:00,39.47,39.51,39.44,39.48,103819.0,38.3511,38.3899,38.3219,38.3608,103819.0
2022-11-28 13:00:00,39.48,39.54,39.41,39.43,300558.0,38.3608,38.4191,38.2928,38.3122,300558.0
2022-11-28 13:10:00,39.43,39.45,39.39,39.43,198821.0,38.3122,38.3316,38.2733,38.3122,198821.0
2022-11-28 13:20:00,39.43,39.49,39.42,39.44,101838.0,38.3122,38.3705,38.3025,38.3219,101838.0
2022-11-28 13:30:00,39.44,39.5,39.36,39.48,123262.0,38.3219,38.3802,38.2442,38.3608,123262.0
2022-11-28 13:40:00,39.48,39.54,39.47,39.5,139724.0,38.3608,38.4191,38.3511,38.3802,139724.0
2022-11-28 13:50:00,39.5,39.51,39.39,39.44,146013.0,38.3802,38.3899,38.2733,38.3219,146013.0
2022-11-28 14:00:00,39.43,39.45,39.32,39.33,202214.0,38.3122,38.3316,38.2053,38.215,202214.0
2022-11-28 14:10:00,39.34,39.49,39.32,39.48,177325.0,38.2247,38.3705,38.2053,38.3608,177325.0
2022-11-28 14:20:00,39.48,39.51,39.44,39.45,174444.0,38.3608,38.3899,38.3219,38.3316,174444.0
2022-11-28 14:30:00,39.45,39.53,39.42,39.5,128334.0,38.3316,38.4094,38.3025,38.3802,128334.0
2022-11-28 14:40:00,39.5,39.52,39.43,39.45,180856.0,38.3802,38.3996,38.3122,38.3316,180856.0
2022-11-28 14:50:00,39.45,39.52,39.44,39.46,136541.0,38.3316,38.3996,38.3219,38.3413,136541.0
2022-11-28 15:00:00,39.47,39.49,39.42,39.44,264971.0,38.3511,38.3705,38.3025,38.3219,264971.0
2022-11-28 15:10:00,39.43,39.45,39.35,39.38,311998.0,38.3122,38.3316,38.2345,38.2636,311998.0
2022-11-28 15:20:00,39.38,39.39,39.3,39.36,377561.0,38.2636,38.2733,38.1859,38.2442,377561.0
2022-11-28 15:30:00,39.37,39.4,39.35,39.39,255708.0,38.2539,38.283,38.2345,38.2733,255708.0
2022-11-28 15:40:00,39.38,39.53,39.36,39.45,786072.0,38.2636,38.4094,38.2442,38.3316,786072.0
2022-11-28 15:50:00,39.46,39.48,39.31,39.39,1209764.0,38.3413,38.3608,38.1956,38.2733,1209764.0
2022-11-29 09:30:00,39.62,40.04,39.54,39.89,589760.0,38.4968,38.9049,38.4191,38.7591,589760.0
2022-11-29 09:40:00,39.89,39.96,39.62,39.62,350093.0,38.7591,38.8272,38.4968,38.4968,350093.0
2022-11-29 09:50:00,39.62,39.76,39.6,39.75,181913.0,38.4968,38.6328,38.4774,38.6231,181913.0
2022-11-29 10:00:00,39.75,39.82,39.65,39.66,168882.0,38.6231,38.6911,38.5259,38.5357,168882.0
2022-11-29 10:10:00,39.66,39.81,39.6,39.79,110144.0,38.5357,38.6814,38.4774,38.662,110144.0
2022-11-29 10:20:00,39.79,39.9,39.77,39.89,152570.0,38.662,38.7689,38.6425,38.7591,152570.0
2022-11-29 10:30:00,39.9,39.94,39.85,39.87,265970.0,38.7689,38.8077,38.7203,38.7397,265970.0
2022-11-29 10:40:00,39.87,39.9,39.83,39.86,121775.0,38.7397,38.7689,38.7008,38.73,121775.0
2022-11-29 10:50:00,39.87,39.9,39.75,39.78,276611.0,38.7397,38.7689,38.6231,38.6523,276611.0
2022-11-29 11:00:00,39.78,39.83,39.62,39.63,243165.0,38.6523,38.7008,38.4968,38.5065,243165.0
2022-11-29 11:10:00,39.62,39.72,39.6,39.7,102329.0,38.4968,38.594,38.4774,38.5745,102329.0
2022-11-29 11:20:00,39.69,39.74,39.66,39.72,115355.0,38.5648,38.6134,38.5357,38.594,115355.0
2022-11-29 11:30:00,39.72,39.76,39.67,39.76,98736.0,38.594,38.6328,38.5454,38.6328,98736.0
2022-11-29 11:40:00,39.75,39.76,39.69,39.74,108637.0,38.6231,38.6328,38.5648,38.6134,108637.0
2022-11-29 11:50:00,39.74,39.8,39.71,39.78,155534.0,38.6134,38.6717,38.5842,38.6523,155534.0
2022-11-29 12:00:00,39.77,39.84,39.74,39.75,268718.0,38.6425,38.7106,38.6134,38.6231,268718.0
2022-11-29 12:10:00,39.75,39.81,39.74,39.8,64949.0,38.6231,38.6814,38.6134,38.6717,64949.0
2022-11-29 12:20:00,39.8,39.81,39.7,39.72,76436.0,38.6717,38.6814,38.5745,38.594,76436.0
2022-11-29 12:30:00,39.73,39.8,39.72,39.77,86640.0,38.6037,38.6717,38.594,38.6425,86640.0
2022-11-29 12:40:00,39.77,39.82,39.76,39.82,114939.0,38.6425,38.6911,38.6328,38.6911,114939.0
2022-11-29 12:50:00,39.82,39.91,39.81,39.87,136456.0,38.6911,38.7786,38.6814,38.7397,136456.0
2022-11-29 13:00:00,39.87,39.88,39.79,39.83,95421.0,38.7397,38.7494,38.662,38.7008,95421.0
2022-11-29 13:10:00,39.83,39.85,39.76,39.8,102361.0,38.7008,38.7203,38.6328,38.6717,102361.0
2022-11-29 13:20:00,39.8,39.83,39.73,39.8,137419.0,38.6717,38.7008,38.6037,38.6717,137419.0
2022-11-29 13:30:00,39.8,39.83,39.79,39.83,83323.0,38.6717,38.7008,38.662,38.7008,83323.0
2022-11-29 13:40:00,39.83,39.83,39.73,39.78,125299.0,38.7008,38.7008,38.6037,38.6523,125299.0
2022-11-29 13:50:00,39.77,39.81,39.74,39.8,110482.0,38.6425,38.6814,38.6134,38.6717,110482.0
2022-11-29 14:00:00,39.8,39.93,39.8,39.92,128418.0,38.6717,38.798,38.6717,38.7883,128418.0
2022-11-29 14:10:00,39.93,39.93,39.89,39.91,157079.0,38.798,38.798,38.7591,38.7786,157079.0
2022-11-29 14:20:00,39.91,39.92,39.78,39.83,268770.0,38.7786,38.7883,38.6523,38.7008,268770.0
2022-11-29 14:30:00,39.82,39.86,39.79,39.83,342922.0,38.6911,38.73,38.662,38.7008,342922.0
2022-11-29 14:40:00,39.83,39.84,39.72,39.73,162018.0,38.7008,38.7106,38.594,38.6037,162018.0
2022-11-29 14:50:00,39.73,39.76,39.72,39.74,95912.0,38.6037,38.6328,38.594,38.6134,95912.0
2022-11-29 15:00:00,39.74,39.84,39.72,39.82,143249.0,38.6134,38.7106,38.594,38.6911,143249.0
2022-11-29 15:10:00,39.83,39.83,39.77,39.81,171972.0,38.7008,38.7008,38.6425,38.6814,171972.0
2022-11-29 15:20:00,39.81,39.87,39.78,39.86,217486.0,38.6814,38.7397,38.6523,38.73,217486.0
2022-11-29 15:30:00,39.86,39.88,39.79,39.84,371573.0,38.73,38.7494,38.662,38.7106,371573.0
2022-11-29 15:40:00,39.84,39.88,39.69,39.75,385694.0,38.7106,38.7494,38.5648,38.6231,385694.0
2022-11-29 15:50:00,39.75,39.79,39.72,39.75,989315.0,38.6231,38.662,38.594,38.6231,989315.0
2022-11-30 09:30:00,39.98,40.14,39.67,39.69,389952.0,38.8466,39.0021,38.5454,38.5648,389952.0
2022-11-30 09:40:00,39.68,39.69,39.49,39.59,257301.0,38.5551,38.5648,38.3705,38.4676,257301.0
2022-11-30 09:50:00,39.6,39.62,39.48,39.52,205673.0,38.4774,38.4968,38.3608,38.3996,205673.0
2022-11-30 10:00:00,39.51,39.59,39.44,39.57,204167.0,38.3899,38.4676,38.3219,38.4482,204167.0
2022-11-30 10:10:00,39.57,39.61,39.47,39.52,137996.0,38.4482,38.4871,38.3511,38.3996,137996.0
2022-11-30 10:20:00,39.52,39.59,39.48,39.52,101287.0,38.3996,38.4676,38.3608,38.3996,101287.0
2022-11-30 10:30:00,39.53,39.54,39.43,39.46,134638.0,38.4094,38.4191,38.3122,38.3413,134638.0
2022-11-30 10:40:00,39.46,39.5,39.31,39.33,163360.0,38.3413,38.3802,38.1956,38.215,163360.0
2022-11-30 10:50:00,39.33,39.39,39.28,39.35,129220.0,38.215,38.2733,38.1664,38.2345,129220.0
2022-11-30 11:00:00,39.36,39.54,39.35,39.52,113118.0,38.2442,38.4191,38.2345,38.3996,113118.0
2022-11-30 11:10:00,39.53,39.61,39.46,39.6,149122.0,38.4094,38.4871,38.3413,38.4774,149122.0
2022-11-30 11:20:00,39.6,39.61,39.54,39.58,147341.0,38.4774,38.4871,38.4191,38.4579,147341.0
2022-11-30 11:30:00,39.59,39.66,39.53,39.57,128269.0,38.4676,38.5357,38.4094,38.4482,128269.0
2022-11-30 11:40:00,39.57,39.61,39.53,39.58,117914.0,38.4482,38.4871,38.4094,38.4579,117914.0
2022-11-30 11:50:00,39.58,39.6,39.55,39.57,71237.0,38.4579,38.4774,38.4288,38.4482,71237.0
2022-11-30 12:00:00,39.57,39.58,39.47,39.49,93593.0,38.4482,38.4579,38.3511,38.3705,93593.0
2022-11-30 12:10:00,39.49,39.51,39.36,39.38,80948.0,38.3705,38.3899,38.2442,38.2636,80948.0
2022-11-30 12:20:00,39.38,39.38,39.28,39.28,123795.0,38.2636,38.2636,38.1664,38.1664,123795.0
2022-11-30 12:30:00,39.28,39.29,39.23,39.25,87380.0,38.1664,38.1762,38.1179,38.1373,87380.0
2022-11-30 12:40:00,39.26,39.37,39.24,39.27,143155.0,38.147,38.2539,38.1276,38.1567,143155.0
2022-11-30 12:50:00,39.28,39.41,39.28,39.37,123239.0,38.1664,38.2928,38.1664,38.2539,123239.0
2022-11-30 13:00:00,39.36,39.39,39.29,39.33,105873.0,38.2442,38.2733,38.1762,38.215,105873.0
2022-11-30 13:10:00,39.33,39.36,39.3,39.33,80728.0,38.215,38.2442,38.1859,38.215,80728.0
2022-11-30 13:20:00,39.32,39.34,39.27,39.3,66057.0,38.2053,38.2247,38.1567,38.1859,66057.0
2022-11-30 13:30:00,39.3,39.9,39.23,39.86,312530.0,38.1859,38.7689,38.1179,38.73,312530.0
2022-11-30 13:40:00,39.87,39.92,39.64,39.76,205116.0,38.7397,38.7883,38.5162,38.6328,205116.0
2022-11-30 13:50:00,39.75,39.9,39.72,39.87,150813.0,38.6231,38.7689,38.594,38.7397,150813.0
2022-11-30 14:00:00,39.87,40.01,39.86,39.92,276265.0,38.7397,38.8757,38.73,38.7883,276265.0
2022-11-30 14:10:00,39.92,40.25,39.91,40.25,365497.0,38.7883,39.1089,38.7786,39.1089,365497.0
2022-11-30 14:20:00,40.25,40.26,40.11,40.16,229088.0,39.1089,39.1187,38.9729,39.0215,229088.0
2022-11-30 14:30:00,40.17,40.19,39.98,39.99,318172.0,39.0312,39.0506,38.8466,38.8563,318172.0
2022-11-30 14:40:00,39.99,40.02,39.87,39.93,149320.0,38.8563,38.8855,38.7397,38.798,149320.0
2022-11-30 14:50:00,39.92,40.05,39.9,40.05,149923.0,38.7883,38.9146,38.7689,38.9146,149923.0
2022-11-30 15:00:00,40.05,40.22,40.04,40.19,181409.0,38.9146,39.0798,38.9049,39.0506,181409.0
2022-11-30 15:10:00,40.19,40.28,40.13,40.26,199321.0,39.0506,39.1381,38.9923,39.1187,199321.0
2022-11-30 15:20:00,40.25,40.32,40.18,40.3,244424.0,39.1089,39.177,39.0409,39.1575,244424.0
2022-11-30 15:30:00,40.3,40.43,40.29,40.33,314232.0,39.1575,39.2838,39.1478,39.1867,314232.0
2022-11-30 15:40:00,40.32,40.34,40.25,40.32,397440.0,39.177,39.1964,39.1089,39.177,397440.0
2022-11-30 15:50:00,40.31,40.53,40.28,40.52,1566540.0,39.1672,39.381,39.1381,39.3713,1566540.0
2022-12-01 09:30:00,40.77,41.25,40.68,40.95,547202.0,39.7024,40.1698,39.6147,39.8777,547202.0
2022-12-01 09:40:00,40.95,41.29,40.93,41.25,274135.0,39.8777,40.2088,39.8582,40.1698,274135.0
2022-12-01 09:50:00,41.25,41.38,41.21,41.29,251798.0,40.1698,40.2964,40.1309,40.2088,251798.0
2022-12-01 10:00:00,41.3,41.38,41.21,41.24,224196.0,40.2185,40.2964,40.1309,40.1601,224196.0
2022-12-01 10:10:00,41.24,41.28,40.89,40.89,313581.0,40.1601,40.199,39.8192,39.8192,313581.0
2022-12-01 10:20:00,40.88,40.9,40.77,40.81,150506.0,39.8095,39.829,39.7024,39.7413,150506.0
2022-12-01 10:30:00,40.81,40.83,40.62,40.64,226193.0,39.7413,39.7608,39.5563,39.5758,226193.0
2022-12-01 10:40:00,40.64,40.88,40.61,40.86,158840.0,39.5758,39.8095,39.5466,39.79,158840.0
2022-12-01 10:50:00,40.86,40.89,40.69,40.87,152292.0,39.79,39.8192,39.6245,39.7998,152292.0
2022-12-01 11:00:00,40.88,40.9,40.78,40.87,91974.0,39.8095,39.829,39.7121,39.7998,91974.0
2022-12-01 11:10:00,40.87,40.88,40.55,40.61,202491.0,39.7998,39.8095,39.4881,39.5466,202491.0
2022-12-01 11:20:00,40.62,40.72,40.6,40.69,110720.0,39.5563,39.6537,39.5368,39.6245,110720.0
2022-12-01 11:30:00,40.69,40.85,40.66,40.81,164809.0,39.6245,39.7803,39.5953,39.7413,164809.0
2022-12-01 11:40:00,40.81,40.9,40.73,40.73,130387.0,39.7413,39.829,39.6634,39.6634,130387.0
2022-12-01 11:50:00,40.74,40.83,40.7,40.77,143121.0,39.6732,39.7608,39.6342,39.7024,143121.0
2022-12-01 12:00:00,40.78,40.8,40.67,40.69,97629.0,39.7121,39.7316,39.605,39.6245,97629.0
2022-12-01 12:10:00,40.69,40.77,40.67,40.67,96644.0,39.6245,39.7024,39.605,39.605,96644.0
2022-12-01 12:20:00,40.67,40.77,40.67,40.74,83484.0,39.605,39.7024,39.605,39.6732,83484.0
2022-12-01 12:30:00,40.74,40.81,40.72,40.75,141473.0,39.6732,39.7413,39.6537,39.6829,141473.0
2022-12-01 12:40:00,40.74,40.79,40.67,40.76,138539.0,39.6732,39.7219,39.605,39.6926,138539.0
2022-12-01 12:50:00,40.76,40.78,40.69,40.72,86621.0,39.6926,39.7121,39.6245,39.6537,86621.0
2022-12-01 13:00:00,40.72,40.83,40.7,40.8,144324.0,39.6537,39.7608,39.6342,39.7316,144324.0
2022-12-01 13:10:00,40.8,40.83,40.64,40.66,131156.0,39.7316,39.7608,39.5758,39.5953,131156.0
2022-12-01 13:20:00,40.65,40.72,40.63,40.66,176923.0,39.5855,39.6537,39.566,39.5953,176923.0
2022-12-01 13:30:00,40.65,40.71,40.59,40.6,105293.0,39.5855,39.644,39.5271,39.5368,105293.0
2022-12-01 13:40:00,40.59,40.69,40.59,40.66,163040.0,39.5271,39.6245,39.5271,39.5953,163040.0
2022-12-01 13:50:00,40.66,40.66,40.59,40.62,85730.0,39.5953,39.5953,39.5271,39.5563,85730.0
2022-12-01 14:00:00,40.61,40.63,40.51,40.55,107192.0,39.5466,39.566,39.4492,39.4881,107192.0
2022-12-01 14:10:00,40.55,40.62,40.53,40.59,204956.0,39.4881,39.5563,39.4687,39.5271,204956.0
2022-12-01 14:20:00,40.59,40.64,40.54,40.59,123433.0,39.5271,39.5758,39.4784,39.5271,123433.0
2022-12-01 14:30:00,40.59,40.61,40.56,40.59,117950.0,39.5271,39.5466,39.4979,39.5271,117950.0
2022-12-01 14:40:00,40.58,40.58,40.48,40.54,173030.0,39.5174,39.5174,39.42,39.4784,173030.0
2022-12-01 14:50:00,40.53,40.59,40.48,40.51,113913.0,39.4687,39.5271,39.42,39.4492,113913.0
2022-12-01 15:00:00,40.51,40.62,40.48,40.59,178370.0,39.4492,39.5563,39.42,39.5271,178370.0
2022-12-01 15:10:00,40.59,40.59,40.47,40.5,205130.0,39.5271,39.5271,39.4102,39.4395,205130.0
2022-12-01 15:20:00,40.5,40.53,40.45,40.5,186512.0,39.4395,39.4687,39.3908,39.4395,186512.0
2022-12-01 15:30:00,40.5,40.61,40.48,40.6,270903.0,39.4395,39.5466,39.42,39.5368,270903.0
2022-12-01 15:40:00,40.59,40.64,40.48,40.51,462299.0,39.5271,39.5758,39.42,39.4492,462299.0
2022-12-01 15:50:00,40.5,40.54,40.41,40.43,1414330.0,39.4395,39.4784,39.3518,39.3713,1414330.0
2022-12-02 09:30:00,39.86,39.98,39.73,39.76,351191.0,38.8162,38.9331,38.6896,38.7188,351191.0
2022-12-02 09:40:00,39.77,39.9,39.7,39.83,274900.0,38.7286,38.8552,38.6604,38.787,274900.0
2022-12-02 09:50:00,39.85,39.94,39.77,39.88,206560.0,38.8065,38.8941,38.7286,38.8357,206560.0
2022-12-02 10:00:00,39.88,40.0,39.76,39.84,243708.0,38.8357,38.9525,38.7188,38.7967,243708.0
2022-12-02 10:10:00,39.84,40.0,39.83,39.88,253408.0,38.7967,38.9525,38.787,38.8357,253408.0
2022-12-02 10:20:00,39.87,39.88,39.76,39.84,212295.0,38.8259,38.8357,38.7188,38.7967,212295.0
2022-12-02 10:30:00,39.85,39.99,39.79,39.9,172314.0,38.8065,38.9428,38.748,38.8552,172314.0
2022-12-02 10:40:00,39.91,39.99,39.88,39.94,107042.0,38.8649,38.9428,38.8357,38.8941,107042.0
2022-12-02 10:50:00,39.95,40.0,39.87,39.88,127133.0,38.9039,38.9525,38.8259,38.8357,127133.0
2022-12-02 11:00:00,39.87,39.92,39.79,39.84,113321.0,38.8259,38.8746,38.748,38.7967,113321.0
2022-12-02 11:10:00,39.84,39.88,39.8,39.83,130149.0,38.7967,38.8357,38.7578,38.787,130149.0
2022-12-02 11:20:00,39.84,39.99,39.82,39.96,119678.0,38.7967,38.9428,38.7773,38.9136,119678.0
2022-12-02 11:30:00,39.97,40.0,39.89,39.96,139467.0,38.9233,38.9525,38.8454,38.9136,139467.0
2022-12-02 11:40:00,39.96,40.0,39.89,39.9,232163.0,38.9136,38.9525,38.8454,38.8552,232163.0
2022-12-02 11:50:00,39.9,40.0,39.87,39.96,179261.0,38.8552,38.9525,38.8259,38.9136,179261.0
2022-12-02 12:00:00,39.97,40.0,39.94,39.96,99582.0,38.9233,38.9525,38.8941,38.9136,99582.0
2022-12-02 12:10:00,39.96,40.14,39.95,40.05,203994.0,38.9136,39.0889,38.9039,39.0012,203994.0
2022-12-02 12:20:00,40.05,40.06,39.95,39.96,85765.0,39.0012,39.011,38.9039,38.9136,85765.0
2022-12-02 12:30:00,39.96,39.97,39.83,39.84,99113.0,38.9136,38.9233,38.787,38.7967,99113.0
2022-12-02 12:40:00,39.84,39.88,39.79,39.84,246654.0,38.7967,38.8357,38.748,38.7967,246654.0
2022-12-02 12:50:00,39.83,39.85,39.7,39.73,162838.0,38.787,38.8065,38.6604,38.6896,162838.0
2022-12-02 13:00:00,39.72,39.78,39.69,39.71,174009.0,38.6799,38.7383,38.6507,38.6701,174009.0
2022-12-02 13:10:00,39.7,39.76,39.7,39.74,113972.0,38.6604,38.7188,38.6604,38.6994,113972.0
2022-12-02 13:20:00,39.74,39.79,39.69,39.73,147494.0,38.6994,38.748,38.6507,38.6896,147494.0
2022-12-02 13:30:00,39.74,39.76,39.7,39.74,101441.0,38.6994,38.7188,38.6604,38.6994,101441.0
2022-12-02 13:40:00,39.74,39.79,39.72,39.74,99573.0,38.6994,38.748,38.6799,38.6994,99573.0
2022-12-02 13:50:00,39.74,39.78,39.72,39.77,129625.0,38.6994,38.7383,38.6799,38.7286,129625.0
2022-12-02 14:00:00,39.78,39.79,39.69,39.7,113654.0,38.7383,38.748,38.6507,38.6604,113654.0
2022-12-02 14:10:00,39.69,39.69,39.63,39.64,103893.0,38.6507,38.6507,38.5922,38.602,103893.0
2022-12-02 14:20:00,39.65,39.65,39.58,39.59,114042.0,38.6117,38.6117,38.5435,38.5533,114042.0
2022-12-02 14:30:00,39.59,39.62,39.55,39.57,109542.0,38.5533,38.5825,38.5143,38.5338,109542.0
2022-12-02 14:40:00,39.57,39.63,39.57,39.61,164290.0,38.5338,38.5922,38.5338,38.5728,164290.0
2022-12-02 14:50:00,39.61,39.71,39.6,39.71,174307.0,38.5728,38.6701,38.563,38.6701,174307.0
2022-12-02 15:00:00,39.71,39.83,39.7,39.83,153859.0,38.6701,38.787,38.6604,38.787,153859.0
2022-12-02 15:10:00,39.83,39.87,39.76,39.83,141162.0,38.787,38.8259,38.7188,38.787,141162.0
2022-12-02 15:20:00,39.83,39.85,39.77,39.8,187880.0,38.787,38.8065,38.7286,38.7578,187880.0
2022-12-02 15:30:00,39.79,39.82,39.73,39.8,274476.0,38.748,38.7773,38.6896,38.7578,274476.0
2022-12-02 15:40:00,39.8,39.85,39.75,39.75,255944.0,38.7578,38.8065,38.7091,38.7091,255944.0
2022-12-02 15:50:00,39.76,39.93,39.73,39.89,784103.0,38.7188,38.8844,38.6896,38.8454,784103.0
2022-12-05 09:30:00,39.47,39.62,39.33,39.47,371999.0,38.4364,38.5825,38.3001,38.4364,371999.0
2022-12-05 09:40:00,39.48,39.51,39.38,39.41,185001.0,38.4462,38.4754,38.3488,38.378,185001.0
2022-12-05 09:50:00,39.41,39.43,39.22,39.23,181551.0,38.378,38.3975,38.193,38.2027,181551.0
2022-12-05 10:00:00,39.24,39.35,39.09,39.29,207114.0,38.2124,38.3196,38.0664,38.2611,207114.0
2022-12-05 10:10:00,39.3,39.42,39.29,39.38,121990.0,38.2709,38.3877,38.2611,38.3488,121990.0
2022-12-05 10:20:00,39.39,39.41,39.25,39.27,117921.0,38.3585,38.378,38.2222,38.2417,117921.0
2022-12-05 10:30:00,39.26,39.32,39.23,39.28,117654.0,38.2319,38.2904,38.2027,38.2514,117654.0
2022-12-05 10:40:00,39.29,39.39,39.28,39.37,98915.0,38.2611,38.3585,38.2514,38.339,98915.0
2022-12-05 10:50:00,39.37,39.47,39.36,39.43,131316.0,38.339,38.4364,38.3293,38.3975,131316.0
2022-12-05 11:00:00,39.43,39.48,39.41,39.43,140763.0,38.3975,38.4462,38.378,38.3975,140763.0
2022-12-05 11:10:00,39.43,39.49,39.35,39.36,112477.0,38.3975,38.4559,38.3196,38.3293,112477.0
2022-12-05 11:20:00,39.36,39.36,39.28,39.33,134003.0,38.3293,38.3293,38.2514,38.3001,134003.0
2022-12-05 11:30:00,39.33,39.36,39.31,39.34,149917.0,38.3001,38.3293,38.2806,38.3098,149917.0
2022-12-05 11:40:00,39.34,39.41,39.32,39.36,116038.0,38.3098,38.378,38.2904,38.3293,116038.0
2022-12-05 11:50:00,39.37,39.44,39.32,39.33,105521.0,38.339,38.4072,38.2904,38.3001,105521.0
2022-12-05 12:00:00,39.33,39.42,39.3,39.41,85247.0,38.3001,38.3877,38.2709,38.378,85247.0
2022-12-05 12:10:00,39.42,39.47,39.38,39.46,71785.0,38.3877,38.4364,38.3488,38.4267,71785.0
2022-12-05 12:20:00,39.47,39.5,39.37,39.38,71287.0,38.4364,38.4656,38.339,38.3488,71287.0
2022-12-05 12:30:00,39.37,39.41,39.27,39.3,128532.0,38.339,38.378,38.2417,38.2709,128532.0
2022-12-05 12:40:00,39.3,39.37,39.28,39.32,79112.0,38.2709,38.339,38.2514,38.2904,79112.0
2022-12-05 12:50:00,39.32,39.33,39.23,39.25,82923.0,38.2904,38.3001,38.2027,38.2222,82923.0
2022-12-05 13:00:00,39.25,39.27,39.22,39.23,96238.0,38.2222,38.2417,38.193,38.2027,96238.0
2022-12-05 13:10:00,39.24,39.25,39.2,39.21,103801.0,38.2124,38.2222,38.1735,38.1832,103801.0
2022-12-05 13:20:00,39.21,39.22,39.09,39.11,127118.0,38.1832,38.193,38.0664,38.0859,127118.0
2022-12-05 13:30:00,39.11,39.14,39.09,39.12,102549.0,38.0859,38.1151,38.0664,38.0956,102549.0
2022-12-05 13:40:00,39.12,39.15,39.06,39.07,93804.0,38.0956,38.1248,38.0372,38.0469,93804.0
2022-12-05 13:50:00,39.08,39.08,38.92,38.93,215144.0,38.0566,38.0566,37.9008,37.9106,215144.0
2022-12-05 14:00:00,38.93,38.95,38.89,38.94,125496.0,37.9106,37.93,37.8716,37.9203,125496.0
2022-12-05 14:10:00,38.94,38.99,38.87,38.88,150572.0,37.9203,37.969,37.8521,37.8619,150572.0
2022-12-05 14:20:00,38.89,38.9,38.8,38.86,169398.0,37.8716,37.8813,37.784,37.8424,169398.0
2022-12-05 14:30:00,38.86,38.86,38.77,38.78,147163.0,37.8424,37.8424,37.7548,37.7645,147163.0
2022-12-05 14:40:00,38.77,38.8,38.74,38.78,136705.0,37.7548,37.784,37.7255,37.7645,136705.0
2022-12-05 14:50:00,38.79,38.89,38.78,38.88,89673.0,37.7742,37.8716,37.7645,37.8619,89673.0
2022-12-05 15:00:00,38.88,38.9,38.79,38.87,161988.0,37.8619,37.8813,37.7742,37.8521,161988.0
2022-12-05 15:10:00,38.86,38.88,38.79,38.8,156393.0,37.8424,37.8619,37.7742,37.784,156393.0
2022-12-05 15:20:00,38.8,38.83,38.73,38.75,136067.0,37.784,37.8132,37.7158,37.7353,136067.0
2022-12-05 15:30:00,38.75,38.87,38.74,38.8,192451.0,37.7353,37.8521,37.7255,37.784,192451.0
2022-12-05 15:40:00,38.79,38.81,38.7,38.72,256705.0,37.7742,37.7937,37.6866,37.7061,256705.0
2022-12-05 15:50:00,38.71,38.82,38.68,38.79,523116.0,37.6963,37.8034,37.6671,37.7742,523116.0
2022-12-06 09:30:00,38.93,39.09,38.71,38.72,407779.0,37.9106,38.0664,37.6963,37.7061,407779.0
2022-12-06 09:40:00,38.72,38.78,38.33,38.52,284458.0,37.7061,37.7645,37.3263,37.5113,284458.0
2022-12-06 09:50:00,38.52,38.56,38.39,38.39,172228.0,37.5113,37.5503,37.3847,37.3847,172228.0
2022-12-06 10:00:00,38.39,38.4,38.21,38.29,194807.0,37.3847,37.3944,37.2094,37.2873,194807.0
2022-12-06 10:10:00,38.3,38.3,38.13,38.23,175534.0,37.2971,37.2971,37.1315,37.2289,175534.0
2022-12-06 10:20:00,38.22,38.3,38.12,38.23,164839.0,37.2192,37.2971,37.1218,37.2289,164839.0
2022-12-06 10:30:00,38.23,38.31,38.13,38.17,156361.0,37.2289,37.3068,37.1315,37.1705,156361.0
2022-12-06 10:40:00,38.18,38.31,38.13,38.3,136913.0,37.1802,37.3068,37.1315,37.2971,136913.0
2022-12-06 10:50:00,38.3,38.35,38.22,38.25,140531.0,37.2971,37.3458,37.2192,37.2484,140531.0
2022-12-06 11:00:00,38.25,38.37,38.21,38.37,244129.0,37.2484,37.3652,37.2094,37.3652,244129.0
2022-12-06 11:10:00,38.38,38.44,38.2,38.23,210331.0,37.375,37.4334,37.1997,37.2289,210331.0
2022-12-06 11:20:00,38.23,38.3,38.17,38.22,159645.0,37.2289,37.2971,37.1705,37.2192,159645.0
2022-12-06 11:30:00,38.21,38.24,38.12,38.16,123169.0,37.2094,37.2386,37.1218,37.1607,123169.0
2022-12-06 11:40:00,38.17,38.19,38.1,38.15,103515.0,37.1705,37.1899,37.1023,37.151,103515.0
2022-12-06 11:50:00,38.14,38.15,38.02,38.05,111394.0,37.1413,37.151,37.0244,37.0536,111394.0
2022-12-06 12:00:00,38.06,38.1,37.95,37.98,136403.0,37.0633,37.1023,36.9562,36.9854,136403.0
2022-12-06 12:10:00,37.98,37.99,37.78,37.8,171927.0,36.9854,36.9952,36.7907,36.8102,171927.0
2022-12-06 12:20:00,37.8,37.86,37.78,37.83,283406.0,36.8102,36.8686,36.7907,36.8394,283406.0
2022-12-06 12:30:00,37.82,37.85,37.76,37.78,103524.0,36.8296,36.8588,36.7712,36.7907,103524.0
2022-12-06 12:40:00,37.78,37.86,37.77,37.8,85315.0,36.7907,36.8686,36.7809,36.8102,85315.0
2022-12-06 12:50:00,37.8,37.82,37.71,37.72,101528.0,36.8102,36.8296,36.7225,36.7322,101528.0
2022-12-06 13:00:00,37.71,37.75,37.62,37.62,128977.0,36.7225,36.7615,36.6349,36.6349,128977.0
2022-12-06 13:10:00,37.63,37.69,37.59,37.65,181733.0,36.6446,36.703,36.6057,36.6641,181733.0
2022-12-06 13:20:00,37.65,37.66,37.55,37.57,129859.0,36.6641,36.6738,36.5667,36.5862,129859.0
2022-12-06 13:30:00,37.56,37.62,37.5,37.57,167741.0,36.5764,36.6349,36.518,36.5862,167741.0
2022-12-06 13:40:00,37.57,37.71,37.56,37.7,101326.0,36.5862,36.7225,36.5764,36.7128,101326.0
2022-12-06 13:50:00,37.7,37.72,37.6,37.63,124570.0,36.7128,36.7322,36.6154,36.6446,124570.0
2022-12-06 14:00:00,37.63,37.63,37.51,37.55,133550.0,36.6446,36.6446,36.5277,36.5667,133550.0
2022-12-06 14:10:00,37.55,37.55,37.47,37.51,166510.0,36.5667,36.5667,36.4888,36.5277,166510.0
2022-12-06 14:20:00,37.51,37.53,37.45,37.45,143169.0,36.5277,36.5472,36.4693,36.4693,143169.0
2022-12-06 14:30:00,37.45,37.48,37.35,37.41,265369.0,36.4693,36.4985,36.3719,36.4304,265369.0
2022-12-06 14:40:00,37.41,37.5,37.4,37.48,119301.0,36.4304,36.518,36.4206,36.4985,119301.0
2022-12-06 14:50:00,37.49,37.56,37.47,37.53,144738.0,36.5083,36.5764,36.4888,36.5472,144738.0
2022-12-06 15:00:00,37.52,37.67,37.52,37.65,140836.0,36.5375,36.6836,36.5375,36.6641,140836.0
2022-12-06 15:10:00,37.65,37.72,37.63,37.66,200793.0,36.6641,36.7322,36.6446,36.6738,200793.0
2022-12-06 15:20:00,37.66,37.77,37.66,37.77,211689.0,36.6738,36.7809,36.6738,36.7809,211689.0
2022-12-06 15:30:00,37.76,37.86,37.75,37.86,259517.0,36.7712,36.8686,36.7615,36.8686,259517.0
2022-12-06 15:40:00,37.86,37.98,37.83,37.94,371229.0,36.8686,36.9854,36.8394,36.9465,371229.0
2022-12-06 15:50:00,37.95,38.05,37.92,38.01,851657.0,36.9562,37.0536,36.927,37.0147,851657.0
2022-12-07 09:30:00,37.66,38.07,37.56,38.04,307066.0,36.6738,37.0731,36.5764,37.0439,307066.0
2022-12-07 09:40:00,38.05,38.22,37.9,37.91,201237.0,37.0536,37.2192,36.9075,36.9173,201237.0
2022-12-07 09:50:00,37.91,38.03,37.88,37.93,180527.0,36.9173,37.0341,36.8881,36.9368,180527.0
2022-12-07 10:00:00,37.93,38.11,37.8,38.05,139816.0,36.9368,37.112,36.8102,37.0536,139816.0
2022-12-07 10:10:00,38.06,38.07,37.83,37.92,185575.0,37.0633,37.0731,36.8394,36.927,185575.0
2022-12-07 10:20:00,37.92,37.99,37.85,37.97,149063.0,36.927,36.9952,36.8588,36.9757,149063.0
2022-12-07 10:30:00,37.97,38.08,37.96,37.98,96835.0,36.9757,37.0828,36.966,36.9854,96835.0
2022-12-07 10:40:00,37.98,38.19,37.98,38.17,125703.0,36.9854,37.1899,36.9854,37.1705,125703.0
2022-12-07 10:50:00,38.17,38.27,38.08,38.13,156316.0,37.1705,37.2678,37.0828,37.1315,156316.0
2022-12-07 11:00:00,38.14,38.29,38.13,38.25,132199.0,37.1413,37.2873,37.1315,37.2484,132199.0
2022-12-07 11:10:00,38.25,38.26,38.13,38.14,65246.0,37.2484,37.2581,37.1315,37.1413,65246.0
2022-12-07 11:20:00,38.13,38.13,37.95,38.02,122452.0,37.1315,37.1315,36.9562,37.0244,122452.0
2022-12-07 11:30:00,38.02,38.14,37.99,38.11,152061.0,37.0244,37.1413,36.9952,37.112,152061.0
2022-12-07 11:40:00,38.11,38.21,38.11,38.18,120814.0,37.112,37.2094,37.112,37.1802,120814.0
2022-12-07 11:50:00,38.18,38.25,38.12,38.23,96553.0,37.1802,37.2484,37.1218,37.2289,96553.0
2022-12-07 12:00:00,38.23,38.27,38.18,38.27,80686.0,37.2289,37.2678,37.1802,37.2678,80686.0
2022-12-07 12:10:00,38.27,38.33,38.24,38.28,113348.0,37.2678,37.3263,37.2386,37.2776,113348.0
2022-12-07 12:20:00,38.28,38.31,38.24,38.26,87574.0,37.2776,37.3068,37.2386,37.2581,87574.0
2022-12-07 12:30:00,38.26,38.28,38.19,38.23,84745.0,37.2581,37.2776,37.1899,37.2289,84745.0
2022-12-07 12:40:00,38.23,38.29,38.21,38.23,155163.0,37.2289,37.2873,37.2094,37.2289,155163.0
2022-12-07 12:50:00,38.24,38.28,38.13,38.17,367881.0,37.2386,37.2776,37.1315,37.1705,367881.0
2022-12-07 13:00:00,38.17,38.2,38.06,38.11,259676.0,37.1705,37.1997,37.0633,37.112,259676.0
2022-12-07 13:10:00,38.11,38.18,38.1,38.13,258478.0,37.112,37.1802,37.1023,37.1315,258478.0
2022-12-07 13:20:00,38.13,38.13,38.01,38.06,140620.0,37.1315,37.1315,37.0147,37.0633,140620.0
2022-12-07 13:30:00,38.06,38.08,37.94,37.94,192671.0,37.0633,37.0828,36.9465,36.9465,192671.0
2022-12-07 13:40:00,37.94,38.03,37.93,38.01,108997.0,36.9465,37.0341,36.9368,37.0147,108997.0
2022-12-07 13:50:00,38.01,38.02,37.87,37.9,177162.0,37.0147,37.0244,36.8783,36.9075,177162.0
2022-12-07 14:00:00,37.91,37.93,37.82,37.84,152981.0,36.9173,36.9368,36.8296,36.8491,152981.0
2022-12-07 14:10:00,37.83,37.91,37.79,37.84,127675.0,36.8394,36.9173,36.8004,36.8491,127675.0
2022-12-07 14:20:00,37.83,37.9,37.78,37.86,111383.0,36.8394,36.9075,36.7907,36.8686,111383.0
2022-12-07 14:30:00,37.85,38.0,37.84,38.0,117779.0,36.8588,37.0049,36.8491,37.0049,117779.0
2022-12-07 14:40:00,38.0,38.01,37.91,37.91,177735.0,37.0049,37.0147,36.9173,36.9173,177735.0
2022-12-07 14:50:00,37.91,38.0,37.88,38.0,167835.0,36.9173,37.0049,36.8881,37.0049,167835.0
2022-12-07 15:00:00,38.0,38.04,37.96,37.98,260971.0,37.0049,37.0439,36.966,36.9854,260971.0
2022-12-07 15:10:00,37.98,38.0,37.91,37.93,144841.0,36.9854,37.0049,36.9173,36.9368,144841.0
2022-12-07 15:20:00,37.93,38.0,37.88,37.98,196202.0,36.9368,37.0049,36.8881,36.9854,196202.0
2022-12-07 15:30:00,37.98,38.01,37.92,37.95,216837.0,36.9854,37.0147,36.927,36.9562,216837.0
2022-12-07 15:40:00,37.95,37.96,37.87,37.95,349503.0,36.9562,36.966,36.8783,36.9562,349503.0
2022-12-07 15:50:00,37.94,38.02,37.9,37.93,837317.0,36.9465,37.0244,36.9075,36.9368,837317.0
2022-12-08 09:30:00,38.07,38.19,37.6,37.79,302563.0,37.0731,37.1899,36.6154,36.8004,302563.0
2022-12-08 09:40:00,37.8,38.02,37.8,37.95,197600.0,36.8102,37.0244,36.8102,36.9562,197600.0
2022-12-08 09:50:00,37.96,38.16,37.96,38.08,107032.0,36.966,37.1607,36.966,37.0828,107032.0
2022-12-08 10:00:00,38.09,38.15,38.01,38.02,159695.0,37.0926,37.151,37.0147,37.0244,159695.0
2022-12-08 10:10:00,38.03,38.1,38.0,38.02,199694.0,37.0341,37.1023,37.0049,37.0244,199694.0
2022-12-08 10:20:00,38.01,38.14,38.0,38.05,151915.0,37.0147,37.1413,37.0049,37.0536,151915.0
2022-12-08 10:30:00,38.06,38.14,38.03,38.09,241142.0,37.0633,37.1413,37.0341,37.0926,241142.0
2022-12-08 10:40:00,38.09,38.26,38.07,38.23,186264.0,37.0926,37.2581,37.0731,37.2289,186264.0
2022-12-08 10:50:00,38.24,38.26,38.17,38.22,122266.0,37.2386,37.2581,37.1705,37.2192,122266.0
2022-12-08 11:00:00,38.22,38.26,38.09,38.09,121325.0,37.2192,37.2581,37.0926,37.0926,121325.0
2022-12-08 11:10:00,38.09,38.2,38.09,38.12,102668.0,37.0926,37.1997,37.0926,37.1218,102668.0
2022-12-08 11:20:00,38.13,38.18,38.08,38.14,114185.0,37.1315,37.1802,37.0828,37.1413,114185.0
2022-12-08 11:30:00,38.14,38.15,38.07,38.15,121196.0,37.1413,37.151,37.0731,37.151,121196.0
2022-12-08 11:40:00,38.15,38.18,38.08,38.09,108539.0,37.151,37.1802,37.0828,37.0926,108539.0
2022-12-08 11:50:00,38.09,38.12,38.07,38.08,102121.0,37.0926,37.1218,37.0731,37.0828,102121.0
2022-12-08 12:00:00,38.09,38.17,38.07,38.17,173148.0,37.0926,37.1705,37.0731,37.1705,173148.0
2022-12-08 12:10:00,38.17,38.19,38.09,38.12,105885.0,37.1705,37.1899,37.0926,37.1218,105885.0
2022-12-08 12:20:00,38.11,38.15,38.07,38.09,121302.0,37.112,37.151,37.0731,37.0926,121302.0
2022-12-08 12:30:00,38.09,38.1,37.92,37.93,227677.0,37.0926,37.1023,36.927,36.9368,227677.0
2022-12-08 12:40:00,37.93,37.96,37.85,37.9,89073.0,36.9368,36.966,36.8588,36.9075,89073.0
2022-12-08 12:50:00,37.9,38.02,37.9,38.01,81771.0,36.9075,37.0244,36.9075,37.0147,81771.0
2022-12-08 13:00:00,38.01,38.12,38.0,38.09,80407.0,37.0147,37.1218,37.0049,37.0926,80407.0
2022-12-08 13:10:00,38.09,38.09,38.04,38.09,75959.0,37.0926,37.0926,37.0439,37.0926,75959.0
2022-12-08 13:20:00,38.09,38.11,37.99,38.1,83087.0,37.0926,37.112,36.9952,37.1023,83087.0
2022-12-08 13:30:00,38.1,38.19,38.1,38.19,205380.0,37.1023,37.1899,37.1023,37.1899,205380.0
2022-12-08 13:40:00,38.19,38.23,38.16,38.16,116863.0,37.1899,37.2289,37.1607,37.1607,116863.0
2022-12-08 13:50:00,38.16,38.19,38.09,38.1,87688.0,37.1607,37.1899,37.0926,37.1023,87688.0
2022-12-08 14:00:00,38.09,38.1,37.9,37.94,264116.0,37.0926,37.1023,36.9075,36.9465,264116.0
2022-12-08 14:10:00,37.93,38.04,37.89,38.01,137858.0,36.9368,37.0439,36.8978,37.0147,137858.0
2022-12-08 14:20:00,38.0,38.11,38.0,38.06,155162.0,37.0049,37.112,37.0049,37.0633,155162.0
2022-12-08 14:30:00,38.05,38.09,37.97,38.08,165827.0,37.0536,37.0926,36.9757,37.0828,165827.0
2022-12-08 14:40:00,38.09,38.13,38.07,38.08,109455.0,37.0926,37.1315,37.0731,37.0828,109455.0
2022-12-08 14:50:00,38.08,38.17,38.05,38.15,132666.0,37.0828,37.1705,37.0536,37.151,132666.0
2022-12-08 15:00:00,38.15,38.2,38.06,38.14,208842.0,37.151,37.1997,37.0633,37.1413,208842.0
2022-12-08 15:10:00,38.15,38.2,38.1,38.2,143075.0,37.151,37.1997,37.1023,37.1997,143075.0
2022-12-08 15:20:00,38.19,38.2,38.12,38.13,211961.0,37.1899,37.1997,37.1218,37.1315,211961.0
2022-12-08 15:30:00,38.14,38.17,38.09,38.14,249910.0,37.1413,37.1705,37.0926,37.1413,249910.0
2022-12-08 15:40:00,38.14,38.22,38.13,38.17,362110.0,37.1413,37.2192,37.1315,37.1705,362110.0
2022-12-08 15:50:00,38.16,38.22,38.12,38.21,568265.0,37.1607,37.2192,37.1218,37.2094,568265.0
2022-12-09 09:30:00,37.85,38.43,37.78,38.37,213636.0,36.8588,37.4237,36.7907,37.3652,213636.0
2022-12-09 09:40:00,38.36,38.39,38.15,38.17,197239.0,37.3555,37.3847,37.151,37.1705,197239.0
2022-12-09 09:50:00,38.15,38.21,38.08,38.19,120692.0,37.151,37.2094,37.0828,37.1899,120692.0
2022-12-09 10:00:00,38.2,38.32,38.13,38.22,126158.0,37.1997,37.3165,37.1315,37.2192,126158.0
2022-12-09 10:10:00,38.22,38.25,38.1,38.24,98656.0,37.2192,37.2484,37.1023,37.2386,98656.0
2022-12-09 10:20:00,38.24,38.33,38.13,38.17,127448.0,37.2386,37.3263,37.1315,37.1705,127448.0
2022-12-09 10:30:00,38.18,38.28,38.13,38.26,114996.0,37.1802,37.2776,37.1315,37.2581,114996.0
2022-12-09 10:40:00,38.25,38.28,38.18,38.21,90981.0,37.2484,37.2776,37.1802,37.2094,90981.0
2022-12-09 10:50:00,38.2,38.32,38.19,38.31,86463.0,37.1997,37.3165,37.1899,37.3068,86463.0
2022-12-09 11:00:00,38.32,38.34,38.23,38.23,106442.0,37.3165,37.336,37.2289,37.2289,106442.0
2022-12-09 11:10:00,38.25,38.38,38.24,38.32,142464.0,37.2484,37.375,37.2386,37.3165,142464.0
2022-12-09 11:20:00,38.33,38.43,38.32,38.41,119579.0,37.3263,37.4237,37.3165,37.4042,119579.0
2022-12-09 11:30:00,38.4,38.5,38.39,38.41,113749.0,37.3944,37.4918,37.3847,37.4042,113749.0
2022-12-09 11:40:00,38.41,38.54,38.35,38.48,131211.0,37.4042,37.5308,37.3458,37.4723,131211.0
2022-12-09 11:50:00,38.48,38.52,38.43,38.5,90070.0,37.4723,37.5113,37.4237,37.4918,90070.0
2022-12-09 12:00:00,38.51,38.56,38.44,38.46,106277.0,37.5016,37.5503,37.4334,37.4529,106277.0
2022-12-09 12:10:00,38.45,38.52,38.4,38.46,64105.0,37.4431,37.5113,37.3944,37.4529,64105.0
2022-12-09 12:20:00,38.47,38.47,38.4,38.45,67743.0,37.4626,37.4626,37.3944,37.4431,67743.0
2022-12-09 12:30:00,38.45,38.53,38.45,38.52,75413.0,37.4431,37.521,37.4431,37.5113,75413.0
2022-12-09 12:40:00,38.53,38.53,38.42,38.43,112621.0,37.521,37.521,37.4139,37.4237,112621.0
2022-12-09 12:50:00,38.42,38.46,38.38,38.46,102840.0,37.4139,37.4529,37.375,37.4529,102840.0
2022-12-09 13:00:00,38.45,38.45,38.31,38.32,124797.0,37.4431,37.4431,37.3068,37.3165,124797.0
2022-12-09 13:10:00,38.31,38.35,38.28,38.32,183533.0,37.3068,37.3458,37.2776,37.3165,183533.0
2022-12-09 13:20:00,38.31,38.35,38.25,38.34,89260.0,37.3068,37.3458,37.2484,37.336,89260.0
2022-12-09 13:30:00,38.33,38.42,38.32,38.41,116978.0,37.3263,37.4139,37.3165,37.4042,116978.0
2022-12-09 13:40:00,38.41,38.45,38.38,38.41,88453.0,37.4042,37.4431,37.375,37.4042,88453.0
2022-12-09 13:50:00,38.41,38.42,38.32,38.34,69198.0,37.4042,37.4139,37.3165,37.336,69198.0
2022-12-09 14:00:00,38.34,38.37,38.3,38.35,77866.0,37.336,37.3652,37.2971,37.3458,77866.0
2022-12-09 14:10:00,38.36,38.42,38.31,38.4,80141.0,37.3555,37.4139,37.3068,37.3944,80141.0
2022-12-09 14:20:00,38.41,38.46,38.37,38.4,107467.0,37.4042,37.4529,37.3652,37.3944,107467.0
2022-12-09 14:30:00,38.41,38.44,38.37,38.41,103377.0,37.4042,37.4334,37.3652,37.4042,103377.0
2022-12-09 14:40:00,38.41,38.42,38.31,38.41,124302.0,37.4042,37.4139,37.3068,37.4042,124302.0
2022-12-09 14:50:00,38.42,38.45,38.38,38.43,130951.0,37.4139,37.4431,37.375,37.4237,130951.0
2022-12-09 15:00:00,38.43,38.46,38.36,38.4,108377.0,37.4237,37.4529,37.3555,37.3944,108377.0
2022-12-09 15:10:00,38.39,38.47,38.38,38.43,132373.0,37.3847,37.4626,37.375,37.4237,132373.0
2022-12-09 15:20:00,38.43,38.45,38.38,38.39,153018.0,37.4237,37.4431,37.375,37.3847,153018.0
2022-12-09 15:30:00,38.38,38.45,38.35,38.37,194820.0,37.375,37.4431,37.3458,37.3652,194820.0
2022-12-09 15:40:00,38.36,38.37,38.29,38.33,345882.0,37.3555,37.3652,37.2873,37.3263,345882.0
2022-12-09 15:50:00,38.32,38.35,38.25,38.28,642968.0,37.3165,37.3458,37.2484,37.2776,642968.0
2022-12-12 09:30:00,38.32,38.34,38.01,38.05,229134.0,37.3165,37.336,37.0147,37.0536,229134.0
2022-12-12 09:40:00,38.06,38.16,38.03,38.12,147559.0,37.0633,37.1607,37.0341,37.1218,147559.0
2022-12-12 09:50:00,38.12,38.24,38.06,38.22,126433.0,37.1218,37.2386,37.0633,37.2192,126433.0
2022-12-12 10:00:00,38.2,38.32,38.18,38.3,105332.0,37.1997,37.3165,37.1802,37.2971,105332.0
2022-12-12 10:10:00,38.3,38.36,38.15,38.18,117529.0,37.2971,37.3555,37.151,37.1802,117529.0
2022-12-12 10:20:00,38.19,38.36,38.18,38.34,122195.0,37.1899,37.3555,37.1802,37.336,122195.0
2022-12-12 10:30:00,38.35,38.45,38.32,38.35,146055.0,37.3458,37.4431,37.3165,37.3458,146055.0
2022-12-12 10:40:00,38.35,38.49,38.34,38.41,121564.0,37.3458,37.4821,37.336,37.4042,121564.0
2022-12-12 10:50:00,38.41,38.47,38.37,38.47,165862.0,37.4042,37.4626,37.3652,37.4626,165862.0
2022-12-12 11:00:00,38.47,38.63,38.4,38.63,198427.0,37.4626,37.6184,37.3944,37.6184,198427.0
2022-12-12 11:10:00,38.62,38.62,38.45,38.51,200381.0,37.6087,37.6087,37.4431,37.5016,200381.0
2022-12-12 11:20:00,38.51,38.53,38.45,38.5,112250.0,37.5016,37.521,37.4431,37.4918,112250.0
2022-12-12 11:30:00,38.5,38.56,38.39,38.53,168691.0,37.4918,37.5503,37.3847,37.521,168691.0
2022-12-12 11:40:00,38.54,38.54,38.37,38.38,274792.0,37.5308,37.5308,37.3652,37.375,274792.0
2022-12-12 11:50:00,38.38,38.39,38.3,38.33,185359.0,37.375,37.3847,37.2971,37.3263,185359.0
2022-12-12 12:00:00,38.33,38.38,38.25,38.27,126593.0,37.3263,37.375,37.2484,37.2678,126593.0
2022-12-12 12:10:00,38.26,38.3,38.22,38.26,143316.0,37.2581,37.2971,37.2192,37.2581,143316.0
2022-12-12 12:20:00,38.25,38.26,38.19,38.22,150733.0,37.2484,37.2581,37.1899,37.2192,150733.0
2022-12-12 12:30:00,38.23,38.24,38.18,38.2,187042.0,37.2289,37.2386,37.1802,37.1997,187042.0
2022-12-12 12:40:00,38.2,38.22,38.16,38.19,90309.0,37.1997,37.2192,37.1607,37.1899,90309.0
2022-12-12 12:50:00,38.19,38.2,38.15,38.15,124020.0,37.1899,37.1997,37.151,37.151,124020.0
2022-12-12 13:00:00,38.15,38.17,38.09,38.14,170107.0,37.151,37.1705,37.0926,37.1413,170107.0
2022-12-12 13:10:00,38.14,38.14,38.03,38.13,130371.0,37.1413,37.1413,37.0341,37.1315,130371.0
2022-12-12 13:20:00,38.12,38.14,38.03,38.06,135665.0,37.1218,37.1413,37.0341,37.0633,135665.0
2022-12-12 13:30:00,38.06,38.13,38.06,38.13,232043.0,37.0633,37.1315,37.0633,37.1315,232043.0
2022-12-12 13:40:00,38.13,38.19,38.12,38.19,139308.0,37.1315,37.1899,37.1218,37.1899,139308.0
2022-12-12 13:50:00,38.19,38.22,38.15,38.2,139172.0,37.1899,37.2192,37.151,37.1997,139172.0
2022-12-12 14:00:00,38.19,38.3,38.19,38.29,149446.0,37.1899,37.2971,37.1899,37.2873,149446.0
2022-12-12 14:10:00,38.29,38.31,38.26,38.3,125201.0,37.2873,37.3068,37.2581,37.2971,125201.0
2022-12-12 14:20:00,38.3,38.32,38.26,38.27,133532.0,37.2971,37.3165,37.2581,37.2678,133532.0
2022-12-12 14:30:00,38.27,38.34,38.23,38.31,124645.0,37.2678,37.336,37.2289,37.3068,124645.0
2022-12-12 14:40:00,38.32,38.33,38.28,38.3,114031.0,37.3165,37.3263,37.2776,37.2971,114031.0
2022-12-12 14:50:00,38.3,38.38,38.29,38.38,158549.0,37.2971,37.375,37.2873,37.375,158549.0
2022-12-12 15:00:00,38.38,38.49,38.38,38.48,144950.0,37.375,37.4821,37.375,37.4723,144950.0
2022-12-12 15:10:00,38.49,38.56,38.48,38.55,208968.0,37.4821,37.5503,37.4723,37.5405,208968.0
2022-12-12 15:20:00,38.55,38.6,38.52,38.59,253755.0,37.5405,37.5892,37.5113,37.5795,253755.0
2022-12-12 15:30:00,38.6,38.67,38.6,38.63,299827.0,37.5892,37.6574,37.5892,37.6184,299827.0
2022-12-12 15:40:00,38.63,38.63,38.52,38.52,377493.0,37.6184,37.6184,37.5113,37.5113,377493.0
2022-12-12 15:50:00,38.53,38.54,38.45,38.51,1038191.0,37.521,37.5308,37.4431,37.5016,1038191.0
2022-12-13 09:30:00,39.66,39.99,39.51,39.88,587678.0,38.6214,38.9428,38.4754,38.8357,587678.0
2022-12-13 09:40:00,39.87,40.01,39.7,39.87,355214.0,38.8259,38.9623,38.6604,38.8259,355214.0
2022-12-13 09:50:00,39.86,39.93,39.73,39.77,198067.0,38.8162,38.8844,38.6896,38.7286,198067.0
2022-12-13 10:00:00,39.77,39.81,39.3,39.43,335679.0,38.7286,38.7675,38.2709,38.3975,335679.0
2022-12-13 10:10:00,39.43,39.5,39.33,39.41,292955.0,38.3975,38.4656,38.3001,38.378,292955.0
2022-12-13 10:20:00,39.41,39.42,39.11,39.24,242373.0,38.378,38.3877,38.0859,38.2124,242373.0
2022-12-13 10:30:00,39.23,39.41,39.13,39.14,262921.0,38.2027,38.378,38.1053,38.1151,262921.0
2022-12-13 10:40:00,39.14,39.33,39.14,39.19,201468.0,38.1151,38.3001,38.1151,38.1638,201468.0
2022-12-13 10:50:00,39.19,39.23,39.06,39.09,217315.0,38.1638,38.2027,38.0372,38.0664,217315.0
2022-12-13 11:00:00,39.1,39.2,39.01,39.03,210342.0,38.0761,38.1735,37.9885,38.0079,210342.0
2022-12-13 11:10:00,39.03,39.07,38.98,38.98,191757.0,38.0079,38.0469,37.9593,37.9593,191757.0
2022-12-13 11:20:00,39.0,39.09,38.93,39.08,151314.0,37.9787,38.0664,37.9106,38.0566,151314.0
2022-12-13 11:30:00,39.08,39.24,39.08,39.19,178832.0,38.0566,38.2124,38.0566,38.1638,178832.0
2022-12-13 11:40:00,39.18,39.26,39.0,39.01,306476.0,38.154,38.2319,37.9787,37.9885,306476.0
2022-12-13 11:50:00,39.01,39.03,38.9,38.96,191519.0,37.9885,38.0079,37.8813,37.9398,191519.0
2022-12-13 12:00:00,38.96,39.11,38.93,39.02,168358.0,37.9398,38.0859,37.9106,37.9982,168358.0
2022-12-13 12:10:00,39.02,39.03,38.66,38.67,272723.0,37.9982,38.0079,37.6476,37.6574,272723.0
2022-12-13 12:20:00,38.67,38.84,38.67,38.75,162184.0,37.6574,37.8229,37.6574,37.7353,162184.0
2022-12-13 12:30:00,38.74,38.8,38.67,38.76,130990.0,37.7255,37.784,37.6574,37.745,130990.0
2022-12-13 12:40:00,38.76,38.78,38.58,38.59,152400.0,37.745,37.7645,37.5697,37.5795,152400.0
2022-12-13 12:50:00,38.59,38.72,38.58,38.71,141194.0,37.5795,37.7061,37.5697,37.6963,141194.0
2022-12-13 13:00:00,38.71,38.83,38.71,38.78,138111.0,37.6963,37.8132,37.6963,37.7645,138111.0
2022-12-13 13:10:00,38.77,38.96,38.76,38.95,122612.0,37.7548,37.9398,37.745,37.93,122612.0
2022-12-13 13:20:00,38.95,38.97,38.89,38.91,105882.0,37.93,37.9495,37.8716,37.8911,105882.0
2022-12-13 13:30:00,38.91,38.95,38.87,38.92,270371.0,37.8911,37.93,37.8521,37.9008,270371.0
2022-12-13 13:40:00,38.93,38.93,38.79,38.8,130855.0,37.9106,37.9106,37.7742,37.784,130855.0
2022-12-13 13:50:00,38.79,38.84,38.71,38.82,174746.0,37.7742,37.8229,37.6963,37.8034,174746.0
2022-12-13 14:00:00,38.82,38.9,38.77,38.78,134558.0,37.8034,37.8813,37.7548,37.7645,134558.0
2022-12-13 14:10:00,38.77,38.82,38.73,38.76,95391.0,37.7548,37.8034,37.7158,37.745,95391.0
2022-12-13 14:20:00,38.76,38.78,38.72,38.77,90984.0,37.745,37.7645,37.7061,37.7548,90984.0
2022-12-13 14:30:00,38.77,38.85,38.73,38.84,103681.0,37.7548,37.8327,37.7158,37.8229,103681.0
2022-12-13 14:40:00,38.84,38.93,38.81,38.88,177509.0,37.8229,37.9106,37.7937,37.8619,177509.0
2022-12-13 14:50:00,38.88,38.88,38.63,38.69,176185.0,37.8619,37.8619,37.6184,37.6768,176185.0
2022-12-13 15:00:00,38.69,38.69,38.53,38.61,187977.0,37.6768,37.6768,37.521,37.5989,187977.0
2022-12-13 15:10:00,38.6,38.72,38.56,38.69,159249.0,37.5892,37.7061,37.5503,37.6768,159249.0
2022-12-13 15:20:00,38.69,38.79,38.67,38.77,200341.0,37.6768,37.7742,37.6574,37.7548,200341.0
2022-12-13 15:30:00,38.77,38.87,38.73,38.75,261213.0,37.7548,37.8521,37.7158,37.7353,261213.0
2022-12-13 15:40:00,38.75,38.86,38.73,38.75,348671.0,37.7353,37.8424,37.7158,37.7353,348671.0
2022-12-13 15:50:00,38.75,38.87,38.72,38.79,731222.0,37.7353,37.8521,37.7061,37.7742,731222.0
2022-12-14 09:30:00,38.74,39.09,38.69,39.07,225646.0,37.7255,38.0664,37.6768,38.0469,225646.0
2022-12-14 09:40:00,39.07,39.08,38.81,38.9,142877.0,38.0469,38.0566,37.7937,37.8813,142877.0
2022-12-14 09:50:00,38.91,39.07,38.9,39.02,160570.0,37.8911,38.0469,37.8813,37.9982,160570.0
2022-12-14 10:00:00,39.02,39.08,38.77,38.77,141853.0,37.9982,38.0566,37.7548,37.7548,141853.0
2022-12-14 10:10:00,38.78,38.94,38.73,38.91,158221.0,37.7645,37.9203,37.7158,37.8911,158221.0
2022-12-14 10:20:00,38.9,38.93,38.75,38.79,134406.0,37.8813,37.9106,37.7353,37.7742,134406.0
2022-12-14 10:30:00,38.8,38.93,38.76,38.8,142446.0,37.784,37.9106,37.745,37.784,142446.0
2022-12-14 10:40:00,38.8,38.93,38.78,38.93,136546.0,37.784,37.9106,37.7645,37.9106,136546.0
2022-12-14 10:50:00,38.93,38.98,38.9,38.96,143230.0,37.9106,37.9593,37.8813,37.9398,143230.0
2022-12-14 11:00:00,38.96,39.03,38.91,38.95,153803.0,37.9398,38.0079,37.8911,37.93,153803.0
2022-12-14 11:10:00,38.95,38.95,38.87,38.94,177347.0,37.93,37.93,37.8521,37.9203,177347.0
2022-12-14 11:20:00,38.95,38.99,38.85,38.87,266472.0,37.93,37.969,37.8327,37.8521,266472.0
2022-12-14 11:30:00,38.87,38.88,38.76,38.77,258049.0,37.8521,37.8619,37.745,37.7548,258049.0
2022-12-14 11:40:00,38.77,38.82,38.68,38.7,198408.0,37.7548,37.8034,37.6671,37.6866,198408.0
2022-12-14 11:50:00,38.7,38.72,38.63,38.66,181078.0,37.6866,37.7061,37.6184,37.6476,181078.0
2022-12-14 12:00:00,38.66,38.75,38.63,38.66,126542.0,37.6476,37.7353,37.6184,37.6476,126542.0
2022-12-14 12:10:00,38.67,38.67,38.52,38.55,208913.0,37.6574,37.6574,37.5113,37.5405,208913.0
2022-12-14 12:20:00,38.55,38.6,38.52,38.55,162866.0,37.5405,37.5892,37.5113,37.5405,162866.0
2022-12-14 12:30:00,38.55,38.65,38.52,38.65,161298.0,37.5405,37.6379,37.5113,37.6379,161298.0
2022-12-14 12:40:00,38.65,38.71,38.59,38.69,141159.0,37.6379,37.6963,37.5795,37.6768,141159.0
2022-12-14 12:50:00,38.69,38.69,38.59,38.63,138237.0,37.6768,37.6768,37.5795,37.6184,138237.0
2022-12-14 13:00:00,38.63,38.75,38.62,38.72,88738.0,37.6184,37.7353,37.6087,37.7061,88738.0
2022-12-14 13:10:00,38.71,38.8,38.7,38.8,115397.0,37.6963,37.784,37.6866,37.784,115397.0
2022-12-14 13:20:00,38.8,38.85,38.77,38.79,103171.0,37.784,37.8327,37.7548,37.7742,103171.0
2022-12-14 13:30:00,38.78,38.88,38.77,38.88,109175.0,37.7645,37.8619,37.7548,37.8619,109175.0
2022-12-14 13:40:00,38.88,38.91,38.82,38.84,130955.0,37.8619,37.8911,37.8034,37.8229,130955.0
2022-12-14 13:50:00,38.84,38.94,38.81,38.89,113786.0,37.8229,37.9203,37.7937,37.8716,113786.0
2022-12-14 14:00:00,38.88,38.88,38.27,38.34,395874.0,37.8619,37.8619,37.2678,37.336,395874.0
2022-12-14 14:10:00,38.34,38.51,38.31,38.41,371871.0,37.336,37.5016,37.3068,37.4042,371871.0
2022-12-14 14:20:00,38.41,38.5,38.34,38.46,158731.0,37.4042,37.4918,37.336,37.4529,158731.0
2022-12-14 14:30:00,38.46,38.5,37.96,38.1,360991.0,37.4529,37.4918,36.966,37.1023,360991.0
2022-12-14 14:40:00,38.12,38.44,38.08,38.25,288304.0,37.1218,37.4334,37.0828,37.2484,288304.0
2022-12-14 14:50:00,38.24,38.33,38.1,38.28,251351.0,37.2386,37.3263,37.1023,37.2776,251351.0
2022-12-14 15:00:00,38.29,38.58,38.23,38.5,340075.0,37.2873,37.5697,37.2289,37.4918,340075.0
2022-12-14 15:10:00,38.5,38.79,38.45,38.54,335650.0,37.4918,37.7742,37.4431,37.5308,335650.0
2022-12-14 15:20:00,38.54,38.58,38.32,38.33,204517.0,37.5308,37.5697,37.3165,37.3263,204517.0
2022-12-14 15:30:00,38.32,38.35,38.2,38.29,287795.0,37.3165,37.3458,37.1997,37.2873,287795.0
2022-12-14 15:40:00,38.29,38.36,38.24,38.29,397610.0,37.2873,37.3555,37.2386,37.2873,397610.0
2022-12-14 15:50:00,38.29,38.44,38.27,38.34,617307.0,37.2873,37.4334,37.2678,37.336,617307.0
2022-12-15 09:30:00,37.79,37.81,37.53,37.64,434231.0,36.8004,36.8199,36.5472,36.6543,434231.0
2022-12-15 09:40:00,37.64,37.68,37.51,37.61,242900.0,36.6543,36.6933,36.5277,36.6251,242900.0
2022-12-15 09:50:00,37.6,37.63,37.32,37.34,226475.0,36.6154,36.6446,36.3427,36.3622,226475.0
2022-12-15 10:00:00,37.35,37.47,37.26,37.45,212611.0,36.3719,36.4888,36.2843,36.4693,212611.0
2022-12-15 10:10:00,37.44,37.61,37.43,37.6,203173.0,36.4596,36.6251,36.4498,36.6154,203173.0
2022-12-15 10:20:00,37.6,37.62,37.51,37.62,182487.0,36.6154,36.6349,36.5277,36.6349,182487.0
2022-12-15 10:30:00,37.61,37.72,37.53,37.72,169827.0,36.6251,36.7322,36.5472,36.7322,169827.0
2022-12-15 10:40:00,37.72,37.76,37.64,37.66,163853.0,36.7322,36.7712,36.6543,36.6738,163853.0
2022-12-15 10:50:00,37.66,37.71,37.6,37.68,140418.0,36.6738,36.7225,36.6154,36.6933,140418.0
2022-12-15 11:00:00,37.69,37.8,37.68,37.73,147248.0,36.703,36.8102,36.6933,36.742,147248.0
2022-12-15 11:10:00,37.73,37.75,37.54,37.63,184945.0,36.742,36.7615,36.557,36.6446,184945.0
2022-12-15 11:20:00,37.62,37.63,37.47,37.48,171191.0,36.6349,36.6446,36.4888,36.4985,171191.0
2022-12-15 11:30:00,37.49,37.57,37.38,37.53,197450.0,36.5083,36.5862,36.4012,36.5472,197450.0
2022-12-15 11:40:00,37.53,37.58,37.47,37.5,110500.0,36.5472,36.5959,36.4888,36.518,110500.0
2022-12-15 11:50:00,37.5,37.56,37.47,37.53,121189.0,36.518,36.5764,36.4888,36.5472,121189.0
2022-12-15 12:00:00,37.52,37.59,37.49,37.49,121421.0,36.5375,36.6057,36.5083,36.5083,121421.0
2022-12-15 12:10:00,37.49,37.52,37.45,37.49,148537.0,36.5083,36.5375,36.4693,36.5083,148537.0
2022-12-15 12:20:00,37.49,37.51,37.42,37.44,110818.0,36.5083,36.5277,36.4401,36.4596,110818.0
2022-12-15 12:30:00,37.43,37.5,37.36,37.38,203583.0,36.4498,36.518,36.3817,36.4012,203583.0
2022-12-15 12:40:00,37.37,37.39,37.29,37.32,141526.0,36.3914,36.4109,36.3135,36.3427,141526.0
2022-12-15 12:50:00,37.32,37.37,37.29,37.34,124069.0,36.3427,36.3914,36.3135,36.3622,124069.0
2022-12-15 13:00:00,37.34,37.36,37.25,37.28,142001.0,36.3622,36.3817,36.2746,36.3038,142001.0
2022-12-15 13:10:00,37.29,37.31,37.24,37.25,160603.0,36.3135,36.333,36.2648,36.2746,160603.0
2022-12-15 13:20:00,37.26,37.27,37.19,37.25,125911.0,36.2843,36.294,36.2161,36.2746,125911.0
2022-12-15 13:30:00,37.25,37.34,37.21,37.32,135106.0,36.2746,36.3622,36.2356,36.3427,135106.0
2022-12-15 13:40:00,37.32,37.35,37.28,37.3,115135.0,36.3427,36.3719,36.3038,36.3232,115135.0
2022-12-15 13:50:00,37.3,37.42,37.28,37.41,122706.0,36.3232,36.4401,36.3038,36.4304,122706.0
2022-12-15 14:00:00,37.41,37.47,37.37,37.37,108157.0,36.4304,36.4888,36.3914,36.3914,108157.0
2022-12-15 14:10:00,37.37,37.43,37.35,37.39,115144.0,36.3914,36.4498,36.3719,36.4109,115144.0
2022-12-15 14:20:00,37.39,37.43,37.36,37.41,102442.0,36.4109,36.4498,36.3817,36.4304,102442.0
2022-12-15 14:30:00,37.4,37.55,37.4,37.55,189796.0,36.4206,36.5667,36.4206,36.5667,189796.0
2022-12-15 14:40:00,37.54,37.63,37.53,37.62,133312.0,36.557,36.6446,36.5472,36.6349,133312.0
2022-12-15 14:50:00,37.61,37.73,37.56,37.73,132624.0,36.6251,36.742,36.5764,36.742,132624.0
2022-12-15 15:00:00,37.73,37.79,37.72,37.78,139728.0,36.742,36.8004,36.7322,36.7907,139728.0
2022-12-15 15:10:00,37.78,37.79,37.67,37.71,166394.0,36.7907,36.8004,36.6836,36.7225,166394.0
2022-12-15 15:20:00,37.71,37.78,37.69,37.77,203482.0,36.7225,36.7907,36.703,36.7809,203482.0
2022-12-15 15:30:00,37.77,37.79,37.66,37.66,208589.0,36.7809,36.8004,36.6738,36.6738,208589.0
2022-12-15 15:40:00,37.67,37.68,37.56,37.59,369412.0,36.6836,36.6933,36.5764,36.6057,369412.0
2022-12-15 15:50:00,37.59,37.63,37.49,37.61,1015484.0,36.6057,36.6446,36.5083,36.6251,1015484.0
2022-12-16 09:30:00,37.03,37.2,36.74,36.77,1399882.0,36.0603,36.2259,35.7779,35.8071,1399882.0
2022-12-16 09:40:00,36.77,37.01,36.71,36.9,303550.0,35.8071,36.0408,35.7487,35.9337,303550.0
2022-12-16 09:50:00,36.9,36.98,36.81,36.88,188479.0,35.9337,36.0116,35.8461,35.9142,188479.0
2022-12-16 10:00:00,36.87,36.89,36.56,36.58,250696.0,35.9045,35.924,35.6026,35.6221,250696.0
2022-12-16 10:10:00,36.58,36.64,36.45,36.61,295183.0,35.6221,35.6805,35.4955,35.6513,295183.0
2022-12-16 10:20:00,36.62,36.64,36.48,36.48,207502.0,35.6611,35.6805,35.5247,35.5247,207502.0
2022-12-16 10:30:00,36.48,36.56,36.32,36.36,407372.0,35.5247,35.6026,35.3689,35.4079,407372.0
2022-12-16 10:40:00,36.36,36.54,36.35,36.43,348208.0,35.4079,35.5831,35.3981,35.476,348208.0
2022-12-16 10:50:00,36.43,36.57,36.42,36.52,266057.0,35.476,35.6124,35.4663,35.5637,266057.0
2022-12-16 11:00:00,36.53,36.59,36.48,36.5,222822.0,35.5734,35.6318,35.5247,35.5442,222822.0
2022-12-16 11:10:00,36.5,36.64,36.41,36.59,219620.0,35.5442,35.6805,35.4566,35.6318,219620.0
2022-12-16 11:20:00,36.59,36.61,36.34,36.38,288623.0,35.6318,35.6513,35.3884,35.4273,288623.0
2022-12-16 11:30:00,36.38,36.52,36.37,36.42,242248.0,35.4273,35.5637,35.4176,35.4663,242248.0
2022-12-16 11:40:00,36.43,36.45,36.13,36.15,302643.0,35.476,35.4955,35.1839,35.2034,302643.0
2022-12-16 11:50:00,36.15,36.19,35.98,36.02,343770.0,35.2034,35.2423,35.0378,35.0768,343770.0
2022-12-16 12:00:00,36.02,36.09,36.0,36.03,272714.0,35.0768,35.1449,35.0573,35.0865,272714.0
2022-12-16 12:10:00,36.02,36.06,35.89,36.04,332053.0,35.0768,35.1157,34.9502,35.0962,332053.0
2022-12-16 12:20:00,36.04,36.21,36.01,36.2,182325.0,35.0962,35.2618,35.067,35.2521,182325.0
2022-12-16 12:30:00,36.2,36.29,36.18,36.18,231157.0,35.2521,35.3397,35.2326,35.2326,231157.0
2022-12-16 12:40:00,36.18,36.23,36.15,36.16,144419.0,35.2326,35.2813,35.2034,35.2131,144419.0
2022-12-16 12:50:00,36.16,36.2,36.05,36.09,115820.0,35.2131,35.2521,35.106,35.1449,115820.0
2022-12-16 13:00:00,36.09,36.2,36.07,36.19,135755.0,35.1449,35.2521,35.1255,35.2423,135755.0
2022-12-16 13:10:00,36.19,36.25,36.17,36.19,167755.0,35.2423,35.3007,35.2228,35.2423,167755.0
2022-12-16 13:20:00,36.18,36.23,36.17,36.19,171256.0,35.2326,35.2813,35.2228,35.2423,171256.0
2022-12-16 13:30:00,36.18,36.3,36.18,36.26,163980.0,35.2326,35.3494,35.2326,35.3105,163980.0
2022-12-16 13:40:00,36.27,36.39,36.26,36.36,150497.0,35.3202,35.4371,35.3105,35.4079,150497.0
2022-12-16 13:50:00,36.37,36.37,36.31,36.33,149140.0,35.4176,35.4176,35.3592,35.3786,149140.0
2022-12-16 14:00:00,36.33,36.34,36.22,36.25,217420.0,35.3786,35.3884,35.2715,35.3007,217420.0
2022-12-16 14:10:00,36.24,36.3,36.22,36.22,159691.0,35.291,35.3494,35.2715,35.2715,159691.0
2022-12-16 14:20:00,36.23,36.23,36.13,36.16,143827.0,35.2813,35.2813,35.1839,35.2131,143827.0
2022-12-16 14:30:00,36.16,36.21,36.1,36.19,141751.0,35.2131,35.2618,35.1547,35.2423,141751.0
2022-12-16 14:40:00,36.19,36.21,36.15,36.16,199659.0,35.2423,35.2618,35.2034,35.2131,199659.0
2022-12-16 14:50:00,36.16,36.38,36.16,36.34,234233.0,35.2131,35.4273,35.2131,35.3884,234233.0
2022-12-16 15:00:00,36.34,36.37,36.19,36.19,252727.0,35.3884,35.4176,35.2423,35.2423,252727.0
2022-12-16 15:10:00,36.2,36.3,36.18,36.2,408192.0,35.2521,35.3494,35.2326,35.2521,408192.0
2022-12-16 15:20:00,36.2,36.31,36.13,36.15,379439.0,35.2521,35.3592,35.1839,35.2034,379439.0
2022-12-16 15:30:00,36.15,36.24,36.07,36.1,645215.0,35.2034,35.291,35.1255,35.1547,645215.0
2022-12-16 15:40:00,36.1,36.2,36.0,36.02,913217.0,35.1547,35.2521,35.0573,35.0768,913217.0
2022-12-16 15:50:00,36.02,36.24,35.87,36.12,2510131.0,35.0768,35.291,34.9307,35.1741,2510131.0
2022-12-19 09:30:00,36.28,36.4,35.93,36.26,500266.0,35.33,35.4468,34.9891,35.3105,500266.0
2022-12-19 09:40:00,36.25,36.26,35.89,35.96,320337.0,35.3007,35.3105,34.9502,35.0183,320337.0
2022-12-19 09:50:00,35.95,36.08,35.89,35.91,281164.0,35.0086,35.1352,34.9502,34.9696,281164.0
2022-12-19 10:00:00,35.91,36.04,35.81,35.92,259991.0,34.9696,35.0962,34.8723,34.9794,259991.0
2022-12-19 10:10:00,35.93,36.12,35.92,36.04,191892.0,34.9891,35.1741,34.9794,35.0962,191892.0
2022-12-19 10:20:00,36.03,36.28,36.03,36.23,194213.0,35.0865,35.33,35.0865,35.2813,194213.0
2022-12-19 10:30:00,36.23,36.26,35.99,36.02,212100.0,35.2813,35.3105,35.0476,35.0768,212100.0
2022-12-19 10:40:00,36.02,36.02,35.82,35.84,246028.0,35.0768,35.0768,34.882,34.9015,246028.0
2022-12-19 10:50:00,35.84,35.85,35.75,35.77,216878.0,34.9015,34.9112,34.8138,34.8333,216878.0
2022-12-19 11:00:00,35.78,35.84,35.68,35.81,247125.0,34.8431,34.9015,34.7457,34.8723,247125.0
2022-12-19 11:10:00,35.81,35.85,35.74,35.79,218626.0,34.8723,34.9112,34.8041,34.8528,218626.0
2022-12-19 11:20:00,35.79,35.87,35.72,35.83,231825.0,34.8528,34.9307,34.7846,34.8917,231825.0
2022-12-19 11:30:00,35.83,35.9,35.76,35.79,280275.0,34.8917,34.9599,34.8236,34.8528,280275.0
2022-12-19 11:40:00,35.79,35.84,35.71,35.8,225331.0,34.8528,34.9015,34.7749,34.8625,225331.0
2022-12-19 11:50:00,35.8,35.82,35.71,35.76,137390.0,34.8625,34.882,34.7749,34.8236,137390.0
2022-12-19 12:00:00,35.76,35.88,35.74,35.87,135993.0,34.8236,34.9404,34.8041,34.9307,135993.0
2022-12-19 12:10:00,35.88,35.93,35.86,35.88,151986.0,34.9404,34.9891,34.921,34.9404,151986.0
2022-12-19 12:20:00,35.88,35.95,35.86,35.91,127942.0,34.9404,35.0086,34.921,34.9696,127942.0
2022-12-19 12:30:00,35.91,35.97,35.87,35.97,198914.0,34.9696,35.0281,34.9307,35.0281,198914.0
2022-12-19 12:40:00,35.97,35.99,35.87,35.97,137897.0,35.0281,35.0476,34.9307,35.0281,137897.0
2022-12-19 12:50:00,35.97,36.01,35.91,35.93,131619.0,35.0281,35.067,34.9696,34.9891,131619.0
2022-12-19 13:00:00,35.93,35.96,35.77,35.77,144533.0,34.9891,35.0183,34.8333,34.8333,144533.0
2022-12-19 13:10:00,35.77,35.85,35.77,35.81,177898.0,34.8333,34.9112,34.8333,34.8723,177898.0
2022-12-19 13:20:00,35.8,35.86,35.78,35.8,181308.0,34.8625,34.921,34.8431,34.8625,181308.0
2022-12-19 13:30:00,35.8,35.81,35.74,35.8,170522.0,34.8625,34.8723,34.8041,34.8625,170522.0
2022-12-19 13:40:00,35.8,35.8,35.66,35.7,194883.0,34.8625,34.8625,34.7262,34.7651,194883.0
2022-12-19 13:50:00,35.7,35.7,35.6,35.61,111818.0,34.7651,34.7651,34.6678,34.6775,111818.0
2022-12-19 14:00:00,35.61,35.65,35.5,35.65,192685.0,34.6775,34.7165,34.5704,34.7165,192685.0
2022-12-19 14:10:00,35.65,35.7,35.59,35.59,180497.0,34.7165,34.7651,34.658,34.658,180497.0
2022-12-19 14:20:00,35.59,35.61,35.51,35.52,176772.0,34.658,34.6775,34.5801,34.5899,176772.0
2022-12-19 14:30:00,35.52,35.59,35.5,35.55,160672.0,34.5899,34.658,34.5704,34.6191,160672.0
2022-12-19 14:40:00,35.55,35.57,35.49,35.51,205477.0,34.6191,34.6386,34.5606,34.5801,205477.0
2022-12-19 14:50:00,35.51,35.52,35.45,35.5,139989.0,34.5801,34.5899,34.5217,34.5704,139989.0
2022-12-19 15:00:00,35.5,35.51,35.43,35.5,179976.0,34.5704,34.5801,34.5022,34.5704,179976.0
2022-12-19 15:10:00,35.5,35.5,35.36,35.4,297537.0,34.5704,34.5704,34.434,34.473,297537.0
2022-12-19 15:20:00,35.4,35.46,35.38,35.45,233404.0,34.473,34.5314,34.4535,34.5217,233404.0
2022-12-19 15:30:00,35.45,35.51,35.42,35.42,289717.0,34.5217,34.5801,34.4925,34.4925,289717.0
2022-12-19 15:40:00,35.43,35.45,35.39,35.4,323031.0,34.5022,34.5217,34.4633,34.473,323031.0
2022-12-19 15:50:00,35.39,35.47,35.39,35.42,926782.0,34.4633,34.5412,34.4633,34.4925,926782.0
2022-12-20 09:30:00,35.26,35.31,34.87,35.02,621555.0,34.3367,34.3854,33.9569,34.103,621555.0
2022-12-20 09:40:00,35.02,35.04,34.78,34.91,333836.0,34.103,34.1224,33.8692,33.9958,333836.0
2022-12-20 09:50:00,34.91,35.12,34.79,35.1,305563.0,33.9958,34.2003,33.879,34.1809,305563.0
2022-12-20 10:00:00,35.1,35.23,35.09,35.18,267008.0,34.1809,34.3075,34.1711,34.2588,267008.0
2022-12-20 10:10:00,35.18,35.24,35.13,35.23,251352.0,34.2588,34.3172,34.2101,34.3075,251352.0
2022-12-20 10:20:00,35.23,35.39,35.23,35.33,206997.0,34.3075,34.4633,34.3075,34.4048,206997.0
2022-12-20 10:30:00,35.34,35.59,35.33,35.54,238139.0,34.4146,34.658,34.4048,34.6093,238139.0
2022-12-20 10:40:00,35.53,35.58,35.46,35.47,196658.0,34.5996,34.6483,34.5314,34.5412,196658.0
2022-12-20 10:50:00,35.46,35.54,35.42,35.42,154427.0,34.5314,34.6093,34.4925,34.4925,154427.0
2022-12-20 11:00:00,35.42,35.49,35.35,35.36,182434.0,34.4925,34.5606,34.4243,34.434,182434.0
2022-12-20 11:10:00,35.35,35.38,34.83,34.9,265907.0,34.4243,34.4535,33.9179,33.9861,265907.0
2022-12-20 11:20:00,34.89,35.09,34.78,35.02,289774.0,33.9764,34.1711,33.8692,34.103,289774.0
2022-12-20 11:30:00,35.01,35.11,35.01,35.06,222977.0,34.0932,34.1906,34.0932,34.1419,222977.0
2022-12-20 11:40:00,35.06,35.13,35.01,35.12,135530.0,34.1419,34.2101,34.0932,34.2003,135530.0
2022-12-20 11:50:00,35.12,35.16,35.05,35.14,128209.0,34.2003,34.2393,34.1322,34.2198,128209.0
2022-12-20 12:00:00,35.14,35.24,35.13,35.16,152922.0,34.2198,34.3172,34.2101,34.2393,152922.0
2022-12-20 12:10:00,35.16,35.26,35.15,35.16,110015.0,34.2393,34.3367,34.2295,34.2393,110015.0
2022-12-20 12:20:00,35.16,35.24,35.15,35.18,125190.0,34.2393,34.3172,34.2295,34.2588,125190.0
2022-12-20 12:30:00,35.19,35.19,35.06,35.11,215651.0,34.2685,34.2685,34.1419,34.1906,215651.0
2022-12-20 12:40:00,35.11,35.18,35.1,35.15,185059.0,34.1906,34.2588,34.1809,34.2295,185059.0
2022-12-20 12:50:00,35.15,35.18,35.1,35.18,195704.0,34.2295,34.2588,34.1809,34.2588,195704.0
2022-12-20 13:00:00,35.18,35.28,35.17,35.25,143715.0,34.2588,34.3561,34.249,34.3269,143715.0
2022-12-20 13:10:00,35.25,35.32,35.21,35.24,129267.0,34.3269,34.3951,34.288,34.3172,129267.0
2022-12-20 13:20:00,35.23,35.35,35.22,35.3,116577.0,34.3075,34.4243,34.2977,34.3756,116577.0
2022-12-20 13:30:00,35.3,35.4,35.3,35.36,227589.0,34.3756,34.473,34.3756,34.434,227589.0
2022-12-20 13:40:00,35.36,35.37,35.25,35.28,124332.0,34.434,34.4438,34.3269,34.3561,124332.0
2022-12-20 13:50:00,35.28,35.29,35.2,35.2,141012.0,34.3561,34.3659,34.2782,34.2782,141012.0
2022-12-20 14:00:00,35.21,35.3,35.2,35.25,160273.0,34.288,34.3756,34.2782,34.3269,160273.0
2022-12-20 14:10:00,35.26,35.38,35.25,35.33,162444.0,34.3367,34.4535,34.3269,34.4048,162444.0
2022-12-20 14:20:00,35.32,35.36,35.28,35.32,168603.0,34.3951,34.434,34.3561,34.3951,168603.0
2022-12-20 14:30:00,35.33,35.33,35.24,35.29,142179.0,34.4048,34.4048,34.3172,34.3659,142179.0
2022-12-20 14:40:00,35.29,35.31,35.23,35.26,145750.0,34.3659,34.3854,34.3075,34.3367,145750.0
2022-12-20 14:50:00,35.26,35.28,35.21,35.27,134844.0,34.3367,34.3561,34.288,34.3464,134844.0
2022-12-20 15:00:00,35.27,35.28,35.21,35.27,188881.0,34.3464,34.3561,34.288,34.3464,188881.0
2022-12-20 15:10:00,35.27,35.33,35.24,35.27,193145.0,34.3464,34.4048,34.3172,34.3464,193145.0
2022-12-20 15:20:00,35.27,35.28,35.22,35.26,218333.0,34.3464,34.3561,34.2977,34.3367,218333.0
2022-12-20 15:30:00,35.25,35.3,35.19,35.28,270647.0,34.3269,34.3756,34.2685,34.3561,270647.0
2022-12-20 15:40:00,35.27,35.28,35.18,35.23,271633.0,34.3464,34.3561,34.2588,34.3075,271633.0
2022-12-20 15:50:00,35.23,35.25,35.17,35.2,795179.0,34.3075,34.3269,34.249,34.2782,795179.0
2022-12-21 09:30:00,35.72,36.02,35.58,35.66,568553.0,34.7846,35.0768,34.6483,34.7262,568553.0
2022-12-21 09:40:00,35.65,35.82,35.47,35.66,368506.0,34.7165,34.882,34.5412,34.7262,368506.0
2022-12-21 09:50:00,35.66,35.71,35.52,35.62,228040.0,34.7262,34.7749,34.5899,34.6872,228040.0
2022-12-21 10:00:00,35.63,35.8,35.6,35.79,193784.0,34.697,34.8625,34.6678,34.8528,193784.0
2022-12-21 10:10:00,35.79,35.79,35.59,35.7,178860.0,34.8528,34.8528,34.658,34.7651,178860.0
2022-12-21 10:20:00,35.7,35.79,35.66,35.7,164380.0,34.7651,34.8528,34.7262,34.7651,164380.0
2022-12-21 10:30:00,35.7,35.82,35.65,35.8,228126.0,34.7651,34.882,34.7165,34.8625,228126.0
2022-12-21 10:40:00,35.81,35.85,35.72,35.77,248338.0,34.8723,34.9112,34.7846,34.8333,248338.0
2022-12-21 10:50:00,35.77,35.8,35.65,35.73,149563.0,34.8333,34.8625,34.7165,34.7944,149563.0
2022-12-21 11:00:00,35.73,35.84,35.72,35.83,135838.0,34.7944,34.9015,34.7846,34.8917,135838.0
2022-12-21 11:10:00,35.84,35.93,35.84,35.88,167426.0,34.9015,34.9891,34.9015,34.9404,167426.0
2022-12-21 11:20:00,35.88,35.94,35.82,35.87,218485.0,34.9404,34.9989,34.882,34.9307,218485.0
2022-12-21 11:30:00,35.88,35.9,35.8,35.83,124963.0,34.9404,34.9599,34.8625,34.8917,124963.0
2022-12-21 11:40:00,35.83,35.86,35.75,35.78,149993.0,34.8917,34.921,34.8138,34.8431,149993.0
2022-12-21 11:50:00,35.79,35.89,35.78,35.82,98410.0,34.8528,34.9502,34.8431,34.882,98410.0
2022-12-21 12:00:00,35.83,35.9,35.79,35.84,104930.0,34.8917,34.9599,34.8528,34.9015,104930.0
2022-12-21 12:10:00,35.84,35.85,35.71,35.73,128303.0,34.9015,34.9112,34.7749,34.7944,128303.0
2022-12-21 12:20:00,35.73,35.8,35.71,35.76,113408.0,34.7944,34.8625,34.7749,34.8236,113408.0
2022-12-21 12:30:00,35.76,35.81,35.71,35.76,153617.0,34.8236,34.8723,34.7749,34.8236,153617.0
2022-12-21 12:40:00,35.76,35.84,35.75,35.84,121465.0,34.8236,34.9015,34.8138,34.9015,121465.0
2022-12-21 12:50:00,35.83,35.84,35.75,35.81,159080.0,34.8917,34.9015,34.8138,34.8723,159080.0
2022-12-21 13:00:00,35.82,35.92,35.81,35.89,146718.0,34.882,34.9794,34.8723,34.9502,146718.0
2022-12-21 13:10:00,35.9,35.94,35.87,35.89,127609.0,34.9599,34.9989,34.9307,34.9502,127609.0
2022-12-21 13:20:00,35.9,35.93,35.85,35.9,187937.0,34.9599,34.9891,34.9112,34.9599,187937.0
2022-12-21 13:30:00,35.9,36.0,35.89,36.0,247689.0,34.9599,35.0573,34.9502,35.0573,247689.0
2022-12-21 13:40:00,35.99,36.04,35.96,36.0,233883.0,35.0476,35.0962,35.0183,35.0573,233883.0
2022-12-21 13:50:00,36.0,36.03,35.94,35.95,141855.0,35.0573,35.0865,34.9989,35.0086,141855.0
2022-12-21 14:00:00,35.95,36.02,35.94,35.97,176576.0,35.0086,35.0768,34.9989,35.0281,176576.0
2022-12-21 14:10:00,35.97,36.01,35.94,35.95,135524.0,35.0281,35.067,34.9989,35.0086,135524.0
2022-12-21 14:20:00,35.95,35.97,35.9,35.91,173451.0,35.0086,35.0281,34.9599,34.9696,173451.0
2022-12-21 14:30:00,35.91,35.97,35.87,35.91,200278.0,34.9696,35.0281,34.9307,34.9696,200278.0
2022-12-21 14:40:00,35.91,35.94,35.85,35.93,201486.0,34.9696,34.9989,34.9112,34.9891,201486.0
2022-12-21 14:50:00,35.92,35.93,35.86,35.86,313087.0,34.9794,34.9891,34.921,34.921,313087.0
2022-12-21 15:00:00,35.86,35.94,35.85,35.88,176854.0,34.921,34.9989,34.9112,34.9404,176854.0
2022-12-21 15:10:00,35.88,35.9,35.83,35.84,189542.0,34.9404,34.9599,34.8917,34.9015,189542.0
2022-12-21 15:20:00,35.84,35.91,35.83,35.86,198654.0,34.9015,34.9696,34.8917,34.921,198654.0
2022-12-21 15:30:00,35.86,35.92,35.83,35.87,245637.0,34.921,34.9794,34.8917,34.9307,245637.0
2022-12-21 15:40:00,35.87,35.87,35.81,35.84,211650.0,34.9307,34.9307,34.8723,34.9015,211650.0
2022-12-21 15:50:00,35.84,35.92,35.81,35.89,546495.0,34.9015,34.9794,34.8723,34.9502,546495.0
2022-12-22 09:30:00,35.17,35.18,34.71,34.83,637720.0,34.249,34.2588,33.8011,33.9179,637720.0
2022-12-22 09:40:00,34.83,34.86,34.47,34.54,353954.0,33.9179,33.9471,33.5674,33.6355,353954.0
2022-12-22 09:50:00,34.54,34.72,34.41,34.51,391371.0,33.6355,33.8108,33.5089,33.6063,391371.0
2022-12-22 10:00:00,34.51,34.52,34.26,34.45,396812.0,33.6063,33.616,33.3629,33.5479,396812.0
2022-12-22 10:10:00,34.45,34.54,34.33,34.43,440797.0,33.5479,33.6355,33.431,33.5284,440797.0
2022-12-22 10:20:00,34.43,34.5,34.38,34.41,195794.0,33.5284,33.5966,33.4797,33.5089,195794.0
2022-12-22 10:30:00,34.41,34.41,34.21,34.22,356581.0,33.5089,33.5089,33.3142,33.3239,356581.0
2022-12-22 10:40:00,34.21,34.33,34.16,34.32,296923.0,33.3142,33.431,33.2655,33.4213,296923.0
2022-12-22 10:50:00,34.33,34.34,34.22,34.25,309659.0,33.431,33.4408,33.3239,33.3531,309659.0
2022-12-22 11:00:00,34.26,34.27,34.06,34.09,455262.0,33.3629,33.3726,33.1681,33.1973,455262.0
2022-12-22 11:10:00,34.09,34.15,34.06,34.13,253232.0,33.1973,33.2557,33.1681,33.2363,253232.0
2022-12-22 11:20:00,34.13,34.15,34.04,34.05,394330.0,33.2363,33.2557,33.1486,33.1584,394330.0
2022-12-22 11:30:00,34.05,34.05,33.93,33.97,542472.0,33.1584,33.1584,33.0415,33.0804,542472.0
2022-12-22 11:40:00,33.97,34.01,33.88,33.92,222846.0,33.0804,33.1194,32.9928,33.0318,222846.0
2022-12-22 11:50:00,33.91,34.0,33.9,33.96,239369.0,33.022,33.1097,33.0123,33.0707,239369.0
2022-12-22 12:00:00,33.96,34.0,33.88,33.89,384325.0,33.0707,33.1097,32.9928,33.0025,384325.0
2022-12-22 12:10:00,33.89,33.93,33.79,33.8,432190.0,33.0025,33.0415,32.9052,32.9149,432190.0
2022-12-22 12:20:00,33.8,33.9,33.64,33.66,287345.0,32.9149,33.0123,32.7591,32.7786,287345.0
2022-12-22 12:30:00,33.66,33.71,33.51,33.55,404155.0,32.7786,32.8273,32.6325,32.6714,404155.0
2022-12-22 12:40:00,33.55,33.61,33.48,33.5,486552.0,32.6714,32.7299,32.6033,32.6228,486552.0
2022-12-22 12:50:00,33.5,33.59,33.48,33.55,377681.0,32.6228,32.7104,32.6033,32.6714,377681.0
2022-12-22 13:00:00,33.54,33.54,33.42,33.48,329401.0,32.6617,32.6617,32.5449,32.6033,329401.0
2022-12-22 13:10:00,33.47,33.56,33.42,33.51,379067.0,32.5935,32.6812,32.5449,32.6325,379067.0
2022-12-22 13:20:00,33.51,33.54,33.45,33.5,232867.0,32.6325,32.6617,32.5741,32.6228,232867.0
2022-12-22 13:30:00,33.49,33.53,33.4,33.52,248160.0,32.613,32.652,32.5254,32.6422,248160.0
2022-12-22 13:40:00,33.52,33.54,33.38,33.39,327056.0,32.6422,32.6617,32.5059,32.5156,327056.0
2022-12-22 13:50:00,33.39,33.4,33.28,33.3,369960.0,32.5156,32.5254,32.4085,32.428,369960.0
2022-12-22 14:00:00,33.29,33.41,33.28,33.37,481261.0,32.4183,32.5351,32.4085,32.4962,481261.0
2022-12-22 14:10:00,33.38,33.58,33.37,33.5,273023.0,32.5059,32.7007,32.4962,32.6228,273023.0
2022-12-22 14:20:00,33.5,33.57,33.43,33.57,208282.0,32.6228,32.6909,32.5546,32.6909,208282.0
2022-12-22 14:30:00,33.57,33.61,33.42,33.45,256652.0,32.6909,32.7299,32.5449,32.5741,256652.0
2022-12-22 14:40:00,33.45,33.5,33.41,33.49,249256.0,32.5741,32.6228,32.5351,32.613,249256.0
2022-12-22 14:50:00,33.49,33.51,33.44,33.5,299134.0,32.613,32.6325,32.5643,32.6228,299134.0
2022-12-22 15:00:00,33.5,33.59,33.45,33.57,324765.0,32.6228,32.7104,32.5741,32.6909,324765.0
2022-12-22 15:10:00,33.58,33.66,33.5,33.65,352231.0,32.7007,32.7786,32.6228,32.7688,352231.0
2022-12-22 15:20:00,33.66,33.75,33.63,33.69,619457.0,32.7786,32.8662,32.7494,32.8078,619457.0
2022-12-22 15:30:00,33.69,33.7,33.5,33.51,573646.0,32.8078,32.8175,32.6228,32.6325,573646.0
2022-12-22 15:40:00,33.5,33.53,33.42,33.52,745736.0,32.6228,32.652,32.5449,32.6422,745736.0
2022-12-22 15:50:00,33.52,33.6,33.43,33.52,2051430.0,32.6422,32.7201,32.5546,32.6422,2051430.0
2022-12-23 09:30:00,33.68,33.8,33.36,33.41,425743.0,32.798,32.9149,32.4864,32.5351,425743.0
2022-12-23 09:40:00,33.4,33.5,33.19,33.3,271727.0,32.5254,32.6228,32.3209,32.428,271727.0
2022-12-23 09:50:00,33.3,33.34,33.18,33.26,212203.0,32.428,32.4669,32.3111,32.389,212203.0
2022-12-23 10:00:00,33.26,33.47,33.21,33.4,342571.0,32.389,32.5935,32.3404,32.5254,342571.0
2022-12-23 10:10:00,33.39,33.53,33.37,33.5,207925.0,32.5156,32.652,32.4962,32.6228,207925.0
2022-12-23 10:20:00,33.5,33.54,33.43,33.51,138956.0,32.6228,32.6617,32.5546,32.6325,138956.0
2022-12-23 10:30:00,33.51,33.76,33.51,33.75,198027.0,32.6325,32.8759,32.6325,32.8662,198027.0
2022-12-23 10:40:00,33.76,33.76,33.56,33.63,160685.0,32.8759,32.8759,32.6812,32.7494,160685.0
2022-12-23 10:50:00,33.62,33.62,33.4,33.43,164725.0,32.7396,32.7396,32.5254,32.5546,164725.0
2022-12-23 11:00:00,33.43,33.45,33.32,33.41,146431.0,32.5546,32.5741,32.4475,32.5351,146431.0
2022-12-23 11:10:00,33.41,33.53,33.41,33.5,178122.0,32.5351,32.652,32.5351,32.6228,178122.0
2022-12-23 11:20:00,33.5,33.59,33.48,33.57,177040.0,32.6228,32.7104,32.6033,32.6909,177040.0
2022-12-23 11:30:00,33.58,33.73,33.56,33.72,231635.0,32.7007,32.8467,32.6812,32.837,231635.0
2022-12-23 11:40:00,33.72,33.76,33.62,33.67,171567.0,32.837,32.8759,32.7396,32.7883,171567.0
2022-12-23 11:50:00,33.68,33.71,33.61,33.66,119139.0,32.798,32.8273,32.7299,32.7786,119139.0
2022-12-23 12:00:00,33.66,33.71,33.62,33.63,103905.0,32.7786,32.8273,32.7396,32.7494,103905.0
2022-12-23 12:10:00,33.64,33.75,33.63,33.72,104777.0,32.7591,32.8662,32.7494,32.837,104777.0
2022-12-23 12:20:00,33.71,33.77,33.7,33.7,136512.0,32.8273,32.8857,32.8175,32.8175,136512.0
2022-12-23 12:30:00,33.7,33.76,33.68,33.7,94079.0,32.8175,32.8759,32.798,32.8175,94079.0
2022-12-23 12:40:00,33.71,33.73,33.63,33.65,91687.0,32.8273,32.8467,32.7494,32.7688,91687.0
2022-12-23 12:50:00,33.64,33.71,33.63,33.7,97263.0,32.7591,32.8273,32.7494,32.8175,97263.0
2022-12-23 13:00:00,33.7,33.73,33.65,33.73,98083.0,32.8175,32.8467,32.7688,32.8467,98083.0
2022-12-23 13:10:00,33.73,33.74,33.64,33.65,126544.0,32.8467,32.8565,32.7591,32.7688,126544.0
2022-12-23 13:20:00,33.65,33.73,33.63,33.72,89848.0,32.7688,32.8467,32.7494,32.837,89848.0
2022-12-23 13:30:00,33.73,33.77,33.71,33.76,105742.0,32.8467,32.8857,32.8273,32.8759,105742.0
2022-12-23 13:40:00,33.77,33.82,33.65,33.71,103090.0,32.8857,32.9344,32.7688,32.8273,103090.0
2022-12-23 13:50:00,33.72,33.76,33.7,33.72,73707.0,32.837,32.8759,32.8175,32.837,73707.0
2022-12-23 14:00:00,33.72,33.72,33.65,33.66,112214.0,32.837,32.837,32.7688,32.7786,112214.0
2022-12-23 14:10:00,33.66,33.72,33.65,33.7,159093.0,32.7786,32.837,32.7688,32.8175,159093.0
2022-12-23 14:20:00,33.7,33.71,33.63,33.65,137344.0,32.8175,32.8273,32.7494,32.7688,137344.0
2022-12-23 14:30:00,33.65,33.74,33.64,33.73,149950.0,32.7688,32.8565,32.7591,32.8467,149950.0
2022-12-23 14:40:00,33.73,33.74,33.63,33.63,163985.0,32.8467,32.8565,32.7494,32.7494,163985.0
2022-12-23 14:50:00,33.63,33.76,33.63,33.74,123138.0,32.7494,32.8759,32.7494,32.8565,123138.0
2022-12-23 15:00:00,33.75,33.8,33.73,33.75,133015.0,32.8662,32.9149,32.8467,32.8662,133015.0
2022-12-23 15:10:00,33.75,33.8,33.74,33.77,134731.0,32.8662,32.9149,32.8565,32.8857,134731.0
2022-12-23 15:20:00,33.77,33.83,33.73,33.79,296838.0,32.8857,32.9441,32.8467,32.9052,296838.0
2022-12-23 15:30:00,33.79,33.84,33.72,33.75,212682.0,32.9052,32.9539,32.837,32.8662,212682.0
2022-12-23 15:40:00,33.76,33.83,33.75,33.83,294185.0,32.8759,32.9441,32.8662,32.9441,294185.0
2022-12-23 15:50:00,33.83,33.88,33.76,33.84,1149247.0,32.9441,32.9928,32.8759,32.9539,1149247.0
2022-12-27 09:30:00,33.52,33.54,33.02,33.1,467622.0,32.6422,32.6617,32.1553,32.2332,467622.0
2022-12-27 09:40:00,33.1,33.28,33.02,33.26,323087.0,32.2332,32.4085,32.1553,32.389,323087.0
2022-12-27 09:50:00,33.26,33.42,33.2,33.26,220307.0,32.389,32.5449,32.3306,32.389,220307.0
2022-12-27 10:00:00,33.25,33.37,33.23,33.33,250847.0,32.3793,32.4962,32.3598,32.4572,250847.0
2022-12-27 10:10:00,33.33,33.51,33.28,33.46,166328.0,32.4572,32.6325,32.4085,32.5838,166328.0
2022-12-27 10:20:00,33.46,33.6,33.45,33.57,149019.0,32.5838,32.7201,32.5741,32.6909,149019.0
2022-12-27 10:30:00,33.57,33.6,33.46,33.57,145785.0,32.6909,32.7201,32.5838,32.6909,145785.0
2022-12-27 10:40:00,33.57,33.61,33.53,33.57,117862.0,32.6909,32.7299,32.652,32.6909,117862.0
2022-12-27 10:50:00,33.57,33.6,33.49,33.5,113802.0,32.6909,32.7201,32.613,32.6228,113802.0
2022-12-27 11:00:00,33.5,33.56,33.41,33.45,170969.0,32.6228,32.6812,32.5351,32.5741,170969.0
2022-12-27 11:10:00,33.45,33.48,33.41,33.43,94092.0,32.5741,32.6033,32.5351,32.5546,94092.0
2022-12-27 11:20:00,33.43,33.55,33.42,33.5,169358.0,32.5546,32.6714,32.5449,32.6228,169358.0
2022-12-27 11:30:00,33.51,33.63,33.5,33.61,149846.0,32.6325,32.7494,32.6228,32.7299,149846.0
2022-12-27 11:40:00,33.62,33.67,33.56,33.62,102700.0,32.7396,32.7883,32.6812,32.7396,102700.0
2022-12-27 11:50:00,33.63,33.68,33.6,33.66,78809.0,32.7494,32.798,32.7201,32.7786,78809.0
2022-12-27 12:00:00,33.66,33.7,33.62,33.65,75131.0,32.7786,32.8175,32.7396,32.7688,75131.0
2022-12-27 12:10:00,33.65,33.75,33.64,33.72,241413.0,32.7688,32.8662,32.7591,32.837,241413.0
2022-12-27 12:20:00,33.73,33.73,33.61,33.65,106631.0,32.8467,32.8467,32.7299,32.7688,106631.0
2022-12-27 12:30:00,33.65,33.73,33.64,33.66,80680.0,32.7688,32.8467,32.7591,32.7786,80680.0
2022-12-27 12:40:00,33.65,33.65,33.59,33.6,159886.0,32.7688,32.7688,32.7104,32.7201,159886.0
2022-12-27 12:50:00,33.59,33.67,33.54,33.67,212215.0,32.7104,32.7883,32.6617,32.7883,212215.0
2022-12-27 13:00:00,33.68,33.72,33.66,33.7,102642.0,32.798,32.837,32.7786,32.8175,102642.0
2022-12-27 13:10:00,33.7,33.71,33.56,33.59,82806.0,32.8175,32.8273,32.6812,32.7104,82806.0
2022-12-27 13:20:00,33.59,33.62,33.54,33.6,124959.0,32.7104,32.7396,32.6617,32.7201,124959.0
2022-12-27 13:30:00,33.59,33.61,33.55,33.55,86897.0,32.7104,32.7299,32.6714,32.6714,86897.0
2022-12-27 13:40:00,33.56,33.56,33.48,33.55,95881.0,32.6812,32.6812,32.6033,32.6714,95881.0
2022-12-27 13:50:00,33.56,33.56,33.49,33.51,130215.0,32.6812,32.6812,32.613,32.6325,130215.0
2022-12-27 14:00:00,33.5,33.58,33.49,33.55,116183.0,32.6228,32.7007,32.613,32.6714,116183.0
2022-12-27 14:10:00,33.55,33.56,33.46,33.48,120893.0,32.6714,32.6812,32.5838,32.6033,120893.0
2022-12-27 14:20:00,33.47,33.47,33.43,33.45,100687.0,32.5935,32.5935,32.5546,32.5741,100687.0
2022-12-27 14:30:00,33.44,33.49,33.38,33.4,139612.0,32.5643,32.613,32.5059,32.5254,139612.0
2022-12-27 14:40:00,33.4,33.52,33.37,33.52,83566.0,32.5254,32.6422,32.4962,32.6422,83566.0
2022-12-27 14:50:00,33.52,33.56,33.5,33.53,144855.0,32.6422,32.6812,32.6228,32.652,144855.0
2022-12-27 15:00:00,33.54,33.59,33.53,33.58,93969.0,32.6617,32.7104,32.652,32.7007,93969.0
2022-12-27 15:10:00,33.58,33.59,33.54,33.55,144137.0,32.7007,32.7104,32.6617,32.6714,144137.0
2022-12-27 15:20:00,33.54,33.59,33.54,33.57,162462.0,32.6617,32.7104,32.6617,32.6909,162462.0
2022-12-27 15:30:00,33.57,33.59,33.48,33.52,194968.0,32.6909,32.7104,32.6033,32.6422,194968.0
2022-12-27 15:40:00,33.52,33.53,33.41,33.42,484025.0,32.6422,32.652,32.5351,32.5449,484025.0
2022-12-27 15:50:00,33.43,33.43,33.26,33.33,1354947.0,32.5546,32.5546,32.389,32.4572,1354947.0
2022-12-28 09:30:00,33.32,33.5,33.07,33.36,313426.0,32.4475,32.6228,32.204,32.4864,313426.0
2022-12-28 09:40:00,33.34,33.4,33.28,33.34,125697.0,32.4669,32.5254,32.4085,32.4669,125697.0
2022-12-28 09:50:00,33.34,33.35,33.13,33.16,132783.0,32.4669,32.4767,32.2624,32.2917,132783.0
2022-12-28 10:00:00,33.15,33.27,33.12,33.18,151309.0,32.2819,32.3988,32.2527,32.3111,151309.0
2022-12-28 10:10:00,33.19,33.21,33.11,33.16,111821.0,32.3209,32.3404,32.243,32.2917,111821.0
2022-12-28 10:20:00,33.16,33.21,32.91,32.94,248726.0,32.2917,32.3404,32.0482,32.0774,248726.0
2022-12-28 10:30:00,32.94,33.03,32.91,32.97,202852.0,32.0774,32.1651,32.0482,32.1066,202852.0
2022-12-28 10:40:00,32.97,32.99,32.85,32.86,155371.0,32.1066,32.1261,31.9898,31.9995,155371.0
2022-12-28 10:50:00,32.86,32.93,32.8,32.81,183713.0,31.9995,32.0677,31.9411,31.9508,183713.0
2022-12-28 11:00:00,32.81,32.84,32.69,32.74,203780.0,31.9508,31.98,31.834,31.8827,203780.0
2022-12-28 11:10:00,32.73,32.76,32.59,32.75,317076.0,31.8729,31.9021,31.7366,31.8924,317076.0
2022-12-28 11:20:00,32.74,32.81,32.73,32.8,147409.0,31.8827,31.9508,31.8729,31.9411,147409.0
2022-12-28 11:30:00,32.8,32.83,32.75,32.76,197637.0,31.9411,31.9703,31.8924,31.9021,197637.0
2022-12-28 11:40:00,32.76,32.8,32.69,32.76,166908.0,31.9021,31.9411,31.834,31.9021,166908.0
2022-12-28 11:50:00,32.77,32.78,32.67,32.68,129256.0,31.9119,31.9216,31.8145,31.8242,129256.0
2022-12-28 12:00:00,32.67,32.71,32.62,32.65,152707.0,31.8145,31.8534,31.7658,31.795,152707.0
2022-12-28 12:10:00,32.64,32.66,32.53,32.65,241300.0,31.7853,31.8048,31.6782,31.795,241300.0
2022-12-28 12:20:00,32.65,32.72,32.63,32.7,129718.0,31.795,31.8632,31.7755,31.8437,129718.0
2022-12-28 12:30:00,32.71,32.79,32.68,32.75,195068.0,31.8534,31.9313,31.8242,31.8924,195068.0
2022-12-28 12:40:00,32.75,32.79,32.68,32.77,148571.0,31.8924,31.9313,31.8242,31.9119,148571.0
2022-12-28 12:50:00,32.78,32.83,32.72,32.8,152322.0,31.9216,31.9703,31.8632,31.9411,152322.0
2022-12-28 13:00:00,32.8,32.93,32.79,32.92,206093.0,31.9411,32.0677,31.9313,32.0579,206093.0
2022-12-28 13:10:00,32.92,32.97,32.83,32.86,178777.0,32.0579,32.1066,31.9703,31.9995,178777.0
2022-12-28 13:20:00,32.86,32.87,32.75,32.81,114686.0,31.9995,32.0093,31.8924,31.9508,114686.0
2022-12-28 13:30:00,32.81,32.81,32.7,32.71,130724.0,31.9508,31.9508,31.8437,31.8534,130724.0
2022-12-28 13:40:00,32.72,32.81,32.71,32.77,133761.0,31.8632,31.9508,31.8534,31.9119,133761.0
2022-12-28 13:50:00,32.77,32.83,32.74,32.78,127382.0,31.9119,31.9703,31.8827,31.9216,127382.0
2022-12-28 14:00:00,32.79,32.85,32.77,32.79,153615.0,31.9313,31.9898,31.9119,31.9313,153615.0
2022-12-28 14:10:00,32.79,32.82,32.75,32.77,112985.0,31.9313,31.9606,31.8924,31.9119,112985.0
2022-12-28 14:20:00,32.77,32.79,32.71,32.72,95035.0,31.9119,31.9313,31.8534,31.8632,95035.0
2022-12-28 14:30:00,32.71,32.74,32.66,32.7,144483.0,31.8534,31.8827,31.8048,31.8437,144483.0
2022-12-28 14:40:00,32.7,32.76,32.7,32.73,132502.0,31.8437,31.9021,31.8437,31.8729,132502.0
2022-12-28 14:50:00,32.73,32.73,32.68,32.69,113980.0,31.8729,31.8729,31.8242,31.834,113980.0
2022-12-28 15:00:00,32.69,32.7,32.62,32.65,153517.0,31.834,31.8437,31.7658,31.795,153517.0
2022-12-28 15:10:00,32.66,32.67,32.6,32.63,155470.0,31.8048,31.8145,31.7463,31.7755,155470.0
2022-12-28 15:20:00,32.63,32.64,32.54,32.55,199832.0,31.7755,31.7853,31.6879,31.6976,199832.0
2022-12-28 15:30:00,32.55,32.61,32.54,32.59,293036.0,31.6976,31.7561,31.6879,31.7366,293036.0
2022-12-28 15:40:00,32.6,32.64,32.54,32.59,359459.0,31.7463,31.7853,31.6879,31.7366,359459.0
2022-12-28 15:50:00,32.59,32.61,32.51,32.52,820941.0,31.7366,31.7561,31.6587,31.6684,820941.0
2022-12-29 09:30:00,32.82,33.12,32.82,32.98,315478.0,31.9606,32.2527,31.9606,32.1164,315478.0
2022-12-29 09:40:00,32.99,33.21,32.95,33.21,357093.0,32.1261,32.3404,32.0872,32.3404,357093.0
2022-12-29 09:50:00,33.21,33.25,33.1,33.16,183127.0,32.3404,32.3793,32.2332,32.2917,183127.0
2022-12-29 10:00:00,33.16,33.24,33.09,33.22,265239.0,32.2917,32.3696,32.2235,32.3501,265239.0
2022-12-29 10:10:00,33.22,33.4,33.2,33.37,343638.0,32.3501,32.5254,32.3306,32.4962,343638.0
2022-12-29 10:20:00,33.38,33.43,33.28,33.29,172020.0,32.5059,32.5546,32.4085,32.4183,172020.0
2022-12-29 10:30:00,33.29,33.35,33.24,33.33,479554.0,32.4183,32.4767,32.3696,32.4572,479554.0
2022-12-29 10:40:00,33.34,33.43,33.26,33.38,263096.0,32.4669,32.5546,32.389,32.5059,263096.0
2022-12-29 10:50:00,33.39,33.5,33.37,33.48,187140.0,32.5156,32.6228,32.4962,32.6033,187140.0
2022-12-29 11:00:00,33.48,33.51,33.41,33.43,187307.0,32.6033,32.6325,32.5351,32.5546,187307.0
2022-12-29 11:10:00,33.42,33.45,33.36,33.41,154262.0,32.5449,32.5741,32.4864,32.5351,154262.0
2022-12-29 11:20:00,33.41,33.42,33.33,33.39,148411.0,32.5351,32.5449,32.4572,32.5156,148411.0
2022-12-29 11:30:00,33.4,33.51,33.4,33.46,255204.0,32.5254,32.6325,32.5254,32.5838,255204.0
2022-12-29 11:40:00,33.47,33.5,33.43,33.45,153431.0,32.5935,32.6228,32.5546,32.5741,153431.0
2022-12-29 11:50:00,33.45,33.5,33.45,33.48,140296.0,32.5741,32.6228,32.5741,32.6033,140296.0
2022-12-29 12:00:00,33.48,33.54,33.45,33.53,114882.0,32.6033,32.6617,32.5741,32.652,114882.0
2022-12-29 12:10:00,33.53,33.55,33.43,33.48,109185.0,32.652,32.6714,32.5546,32.6033,109185.0
2022-12-29 12:20:00,33.48,33.52,33.45,33.48,136928.0,32.6033,32.6422,32.5741,32.6033,136928.0
2022-12-29 12:30:00,33.49,33.5,33.42,33.45,156067.0,32.613,32.6228,32.5449,32.5741,156067.0
2022-12-29 12:40:00,33.45,33.51,33.43,33.48,162129.0,32.5741,32.6325,32.5546,32.6033,162129.0
2022-12-29 12:50:00,33.49,33.52,33.43,33.44,140810.0,32.613,32.6422,32.5546,32.5643,140810.0
2022-12-29 13:00:00,33.44,33.44,33.35,33.38,167094.0,32.5643,32.5643,32.4767,32.5059,167094.0
2022-12-29 13:10:00,33.39,33.43,33.36,33.38,172071.0,32.5156,32.5546,32.4864,32.5059,172071.0
2022-12-29 13:20:00,33.38,33.46,33.27,33.29,378844.0,32.5059,32.5838,32.3988,32.4183,378844.0
2022-12-29 13:30:00,33.29,33.34,33.26,33.33,115621.0,32.4183,32.4669,32.389,32.4572,115621.0
2022-12-29 13:40:00,33.33,33.38,33.32,33.35,99587.0,32.4572,32.5059,32.4475,32.4767,99587.0
2022-12-29 13:50:00,33.35,33.37,33.33,33.34,118786.0,32.4767,32.4962,32.4572,32.4669,118786.0
2022-12-29 14:00:00,33.35,33.43,33.31,33.38,598016.0,32.4767,32.5546,32.4377,32.5059,598016.0
2022-12-29 14:10:00,33.39,33.48,33.38,33.44,585792.0,32.5156,32.6033,32.5059,32.5643,585792.0
2022-12-29 14:20:00,33.44,33.52,33.42,33.45,690717.0,32.5643,32.6422,32.5449,32.5741,690717.0
2022-12-29 14:30:00,33.45,33.53,33.43,33.52,124186.0,32.5741,32.652,32.5546,32.6422,124186.0
2022-12-29 14:40:00,33.52,33.58,33.5,33.56,133583.0,32.6422,32.7007,32.6228,32.6812,133583.0
2022-12-29 14:50:00,33.56,33.58,33.53,33.56,78470.0,32.6812,32.7007,32.652,32.6812,78470.0
2022-12-29 15:00:00,33.55,33.6,33.51,33.54,127898.0,32.6714,32.7201,32.6325,32.6617,127898.0
2022-12-29 15:10:00,33.55,33.55,33.41,33.45,143463.0,32.6714,32.6714,32.5351,32.5741,143463.0
2022-12-29 15:20:00,33.45,33.53,33.44,33.49,173682.0,32.5741,32.652,32.5643,32.613,173682.0
2022-12-29 15:30:00,33.5,33.66,33.49,33.62,302547.0,32.6228,32.7786,32.613,32.7396,302547.0
2022-12-29 15:40:00,33.62,33.62,33.56,33.62,249588.0,32.7396,32.7396,32.6812,32.7396,249588.0
2022-12-29 15:50:00,33.62,33.68,33.61,33.67,694152.0,32.7396,32.798,32.7299,32.7883,694152.0
2022-12-30 09:30:00,33.33,33.53,33.25,33.47,226224.0,32.4572,32.652,32.3793,32.5935,226224.0
2022-12-30 09:40:00,33.47,33.47,33.28,33.32,151542.0,32.5935,32.5935,32.4085,32.4475,151542.0
2022-12-30 09:50:00,33.33,33.41,33.23,33.37,242778.0,32.4572,32.5351,32.3598,32.4962,242778.0
2022-12-30 10:00:00,33.37,33.42,33.27,33.29,151238.0,32.4962,32.5449,32.3988,32.4183,151238.0
2022-12-30 10:10:00,33.29,33.47,33.29,33.45,150398.0,32.4183,32.5935,32.4183,32.5741,150398.0
2022-12-30 10:20:00,33.45,33.46,33.35,33.41,153257.0,32.5741,32.5838,32.4767,32.5351,153257.0
2022-12-30 10:30:00,33.41,33.5,33.32,33.44,173802.0,32.5351,32.6228,32.4475,32.5643,173802.0
2022-12-30 10:40:00,33.45,33.54,33.43,33.54,113544.0,32.5741,32.6617,32.5546,32.6617,113544.0
2022-12-30 10:50:00,33.53,33.53,33.36,33.38,125304.0,32.652,32.652,32.4864,32.5059,125304.0
2022-12-30 11:00:00,33.37,33.4,33.33,33.39,172528.0,32.4962,32.5254,32.4572,32.5156,172528.0
2022-12-30 11:10:00,33.39,33.4,33.28,33.31,142048.0,32.5156,32.5254,32.4085,32.4377,142048.0
2022-12-30 11:20:00,33.3,33.38,33.3,33.38,248613.0,32.428,32.5059,32.428,32.5059,248613.0
2022-12-30 11:30:00,33.38,33.49,33.34,33.44,196635.0,32.5059,32.613,32.4669,32.5643,196635.0
2022-12-30 11:40:00,33.44,33.46,33.39,33.45,110725.0,32.5643,32.5838,32.5156,32.5741,110725.0
2022-12-30 11:50:00,33.45,33.54,33.43,33.52,174374.0,32.5741,32.6617,32.5546,32.6422,174374.0
2022-12-30 12:00:00,33.52,33.55,33.41,33.46,123940.0,32.6422,32.6714,32.5351,32.5838,123940.0
2022-12-30 12:10:00,33.46,33.49,33.37,33.47,440494.0,32.5838,32.613,32.4962,32.5935,440494.0
2022-12-30 12:20:00,33.47,33.64,33.46,33.59,916383.0,32.5935,32.7591,32.5838,32.7104,916383.0
2022-12-30 12:30:00,33.59,33.67,33.56,33.62,860401.0,32.7104,32.7883,32.6812,32.7396,860401.0
2022-12-30 12:40:00,33.62,33.76,33.61,33.66,917657.0,32.7396,32.8759,32.7299,32.7786,917657.0
2022-12-30 12:50:00,33.66,33.67,33.57,33.67,887152.0,32.7786,32.7883,32.6909,32.7883,887152.0
2022-12-30 13:00:00,33.66,33.67,33.44,33.45,191817.0,32.7786,32.7883,32.5643,32.5741,191817.0
2022-12-30 13:10:00,33.45,33.53,33.41,33.43,108761.0,32.5741,32.652,32.5351,32.5546,108761.0
2022-12-30 13:20:00,33.43,33.43,33.31,33.4,124657.0,32.5546,32.5546,32.4377,32.5254,124657.0
2022-12-30 13:30:00,33.4,33.48,33.39,33.47,101574.0,32.5254,32.6033,32.5156,32.5935,101574.0
2022-12-30 13:40:00,33.48,33.48,33.37,33.4,85884.0,32.6033,32.6033,32.4962,32.5254,85884.0
2022-12-30 13:50:00,33.41,33.44,33.37,33.42,126082.0,32.5351,32.5643,32.4962,32.5449,126082.0
2022-12-30 14:00:00,33.42,33.44,33.35,33.36,83792.0,32.5449,32.5643,32.4767,32.4864,83792.0
2022-12-30 14:10:00,33.35,33.38,33.31,33.34,87294.0,32.4767,32.5059,32.4377,32.4669,87294.0
2022-12-30 14:20:00,33.34,33.4,33.33,33.38,82694.0,32.4669,32.5254,32.4572,32.5059,82694.0
2022-12-30 14:30:00,33.38,33.43,33.35,33.38,94085.0,32.5059,32.5546,32.4767,32.5059,94085.0
2022-12-30 14:40:00,33.38,33.38,33.28,33.3,105430.0,32.5059,32.5059,32.4085,32.428,105430.0
2022-12-30 14:50:00,33.3,33.35,33.29,33.3,86866.0,32.428,32.4767,32.4183,32.428,86866.0
2022-12-30 15:00:00,33.29,33.39,33.29,33.38,115600.0,32.4183,32.5156,32.4183,32.5059,115600.0
2022-12-30 15:10:00,33.37,33.51,33.36,33.45,133274.0,32.4962,32.6325,32.4864,32.5741,133274.0
2022-12-30 15:20:00,33.45,33.48,33.39,33.41,232590.0,32.5741,32.6033,32.5156,32.5351,232590.0
2022-12-30 15:30:00,33.41,33.48,33.39,33.47,135276.0,32.5351,32.6033,32.5156,32.5935,135276.0
2022-12-30 15:40:00,33.48,33.52,33.44,33.51,283251.0,32.6033,32.6422,32.5643,32.6325,283251.0
2022-12-30 15:50:00,33.5,33.65,33.5,33.64,644361.0,32.6228,32.7688,32.6228,32.7591,644361.0
2023-01-03 09:30:00,34.02,34.22,33.95,34.19,527947.0,33.1291,33.3239,33.061,33.2947,527947.0
2023-01-03 09:40:00,34.18,34.34,33.99,34.01,412262.0,33.2849,33.4408,33.0999,33.1194,412262.0
2023-01-03 09:50:00,34.01,34.07,33.68,33.7,248206.0,33.1194,33.1778,32.798,32.8175,248206.0
2023-01-03 10:00:00,33.7,33.83,33.61,33.63,157110.0,32.8175,32.9441,32.7299,32.7494,157110.0
2023-01-03 10:10:00,33.63,33.63,33.4,33.4,158757.0,32.7494,32.7494,32.5254,32.5254,158757.0
2023-01-03 10:20:00,33.4,33.57,33.39,33.57,111524.0,32.5254,32.6909,32.5156,32.6909,111524.0
2023-01-03 10:30:00,33.57,33.78,33.53,33.77,137314.0,32.6909,32.8954,32.652,32.8857,137314.0
2023-01-03 10:40:00,33.77,33.84,33.75,33.84,89223.0,32.8857,32.9539,32.8662,32.9539,89223.0
2023-01-03 10:50:00,33.84,34.03,33.83,34.02,124615.0,32.9539,33.1389,32.9441,33.1291,124615.0
2023-01-03 11:00:00,34.02,34.09,33.78,33.79,138078.0,33.1291,33.1973,32.8954,32.9052,138078.0
2023-01-03 11:10:00,33.8,33.8,33.68,33.77,135627.0,32.9149,32.9149,32.798,32.8857,135627.0
2023-01-03 11:20:00,33.78,33.92,33.74,33.91,306044.0,32.8954,33.0318,32.8565,33.022,306044.0
2023-01-03 11:30:00,33.92,33.94,33.78,33.85,273275.0,33.0318,33.0512,32.8954,32.9636,273275.0
2023-01-03 11:40:00,33.85,33.89,33.8,33.82,156197.0,32.9636,33.0025,32.9149,32.9344,156197.0
2023-01-03 11:50:00,33.82,33.82,33.67,33.73,126422.0,32.9344,32.9344,32.7883,32.8467,126422.0
2023-01-03 12:00:00,33.73,33.8,33.7,33.76,120417.0,32.8467,32.9149,32.8175,32.8759,120417.0
2023-01-03 12:10:00,33.76,33.77,33.61,33.65,143422.0,32.8759,32.8857,32.7299,32.7688,143422.0
2023-01-03 12:20:00,33.65,33.68,33.58,33.59,233861.0,32.7688,32.798,32.7007,32.7104,233861.0
2023-01-03 12:30:00,33.59,33.72,33.59,33.61,110672.0,32.7104,32.837,32.7104,32.7299,110672.0
2023-01-03 12:40:00,33.6,33.61,33.41,33.46,138198.0,32.7201,32.7299,32.5351,32.5838,138198.0
2023-01-03 12:50:00,33.46,33.59,33.46,33.57,128215.0,32.5838,32.7104,32.5838,32.6909,128215.0
2023-01-03 13:00:00,33.57,33.61,33.54,33.58,180133.0,32.6909,32.7299,32.6617,32.7007,180133.0
2023-01-03 13:10:00,33.58,33.65,33.57,33.63,209663.0,32.7007,32.7688,32.6909,32.7494,209663.0
2023-01-03 13:20:00,33.63,33.64,33.54,33.63,217365.0,32.7494,32.7591,32.6617,32.7494,217365.0
2023-01-03 13:30:00,33.63,33.65,33.59,33.59,181872.0,32.7494,32.7688,32.7104,32.7104,181872.0
2023-01-03 13:40:00,33.61,33.65,33.51,33.57,133145.0,32.7299,32.7688,32.6325,32.6909,133145.0
2023-01-03 13:50:00,33.57,33.67,33.56,33.63,95821.0,32.6909,32.7883,32.6812,32.7494,95821.0
2023-01-03 14:00:00,33.63,33.7,33.59,33.69,156916.0,32.7494,32.8175,32.7104,32.8078,156916.0
2023-01-03 14:10:00,33.69,33.7,33.61,33.63,180615.0,32.8078,32.8175,32.7299,32.7494,180615.0
2023-01-03 14:20:00,33.63,33.67,33.62,33.65,111285.0,32.7494,32.7883,32.7396,32.7688,111285.0
2023-01-03 14:30:00,33.65,33.67,33.58,33.65,260853.0,32.7688,32.7883,32.7007,32.7688,260853.0
2023-01-03 14:40:00,33.66,33.96,33.65,33.91,179612.0,32.7786,33.0707,32.7688,33.022,179612.0
2023-01-03 14:50:00,33.91,33.92,33.78,33.84,217466.0,33.022,33.0318,32.8954,32.9539,217466.0
2023-01-03 15:00:00,33.84,33.9,33.78,33.82,128671.0,32.9539,33.0123,32.8954,32.9344,128671.0
2023-01-03 15:10:00,33.82,33.91,33.8,33.82,111804.0,32.9344,33.022,32.9149,32.9344,111804.0
2023-01-03 15:20:00,33.82,33.82,33.7,33.78,181685.0,32.9344,32.9344,32.8175,32.8954,181685.0
2023-01-03 15:30:00,33.77,33.84,33.72,33.75,246642.0,32.8857,32.9539,32.837,32.8662,246642.0
2023-01-03 15:40:00,33.75,33.84,33.74,33.8,351018.0,32.8662,32.9539,32.8565,32.9149,351018.0
2023-01-03 15:50:00,33.81,33.87,33.78,33.82,1133959.0,32.9246,32.9831,32.8954,32.9344,1133959.0
2023-01-04 09:30:00,34.29,34.65,34.29,34.55,503501.0,33.3921,33.7426,33.3921,33.6453,503501.0
2023-01-04 09:40:00,34.56,34.61,34.39,34.47,284334.0,33.655,33.7037,33.4895,33.5674,284334.0
2023-01-04 09:50:00,34.47,34.52,34.35,34.4,143587.0,33.5674,33.616,33.4505,33.4992,143587.0
2023-01-04 10:00:00,34.38,34.47,34.09,34.16,163004.0,33.4797,33.5674,33.1973,33.2655,163004.0
2023-01-04 10:10:00,34.16,34.32,34.11,34.21,185395.0,33.2655,33.4213,33.2168,33.3142,185395.0
2023-01-04 10:20:00,34.21,34.32,34.21,34.32,72041.0,33.3142,33.4213,33.3142,33.4213,72041.0
2023-01-04 10:30:00,34.32,34.36,34.23,34.29,136547.0,33.4213,33.4602,33.3336,33.3921,136547.0
2023-01-04 10:40:00,34.3,34.47,34.25,34.41,141601.0,33.4018,33.5674,33.3531,33.5089,141601.0
2023-01-04 10:50:00,34.42,34.44,34.35,34.43,81717.0,33.5187,33.5381,33.4505,33.5284,81717.0
2023-01-04 11:00:00,34.43,34.5,34.31,34.42,205078.0,33.5284,33.5966,33.4115,33.5187,205078.0
2023-01-04 11:10:00,34.42,34.66,34.41,34.59,249631.0,33.5187,33.7524,33.5089,33.6842,249631.0
2023-01-04 11:20:00,34.59,34.69,34.56,34.68,148183.0,33.6842,33.7816,33.655,33.7719,148183.0
2023-01-04 11:30:00,34.69,34.85,34.69,34.79,193917.0,33.7816,33.9374,33.7816,33.879,193917.0
2023-01-04 11:40:00,34.79,34.9,34.78,34.86,249936.0,33.879,33.9861,33.8692,33.9471,249936.0
2023-01-04 11:50:00,34.86,34.95,34.84,34.89,149654.0,33.9471,34.0348,33.9277,33.9764,149654.0
2023-01-04 12:00:00,34.89,34.9,34.8,34.81,100821.0,33.9764,33.9861,33.8887,33.8985,100821.0
2023-01-04 12:10:00,34.82,34.82,34.69,34.72,152978.0,33.9082,33.9082,33.7816,33.8108,152978.0
2023-01-04 12:20:00,34.72,34.78,34.68,34.69,109361.0,33.8108,33.8692,33.7719,33.7816,109361.0
2023-01-04 12:30:00,34.7,34.76,34.68,34.72,111217.0,33.7913,33.8498,33.7719,33.8108,111217.0
2023-01-04 12:40:00,34.71,34.75,34.7,34.73,104402.0,33.8011,33.84,33.7913,33.8205,104402.0
2023-01-04 12:50:00,34.73,34.77,34.66,34.66,192512.0,33.8205,33.8595,33.7524,33.7524,192512.0
2023-01-04 13:00:00,34.66,34.67,34.57,34.61,152124.0,33.7524,33.7621,33.6647,33.7037,152124.0
2023-01-04 13:10:00,34.62,34.74,34.61,34.73,127130.0,33.7134,33.8303,33.7037,33.8205,127130.0
2023-01-04 13:20:00,34.74,34.74,34.67,34.68,77189.0,33.8303,33.8303,33.7621,33.7719,77189.0
2023-01-04 13:30:00,34.68,34.76,34.67,34.75,126563.0,33.7719,33.8498,33.7621,33.84,126563.0
2023-01-04 13:40:00,34.75,34.77,34.7,34.75,124834.0,33.84,33.8595,33.7913,33.84,124834.0
2023-01-04 13:50:00,34.75,34.76,34.6,34.6,138016.0,33.84,33.8498,33.694,33.694,138016.0
2023-01-04 14:00:00,34.6,34.8,34.48,34.52,316232.0,33.694,33.8887,33.5771,33.616,316232.0
2023-01-04 14:10:00,34.52,34.76,34.48,34.75,138362.0,33.616,33.8498,33.5771,33.84,138362.0
2023-01-04 14:20:00,34.74,34.74,34.42,34.45,136026.0,33.8303,33.8303,33.5187,33.5479,136026.0
2023-01-04 14:30:00,34.44,34.54,34.42,34.5,156958.0,33.5381,33.6355,33.5187,33.5966,156958.0
2023-01-04 14:40:00,34.49,34.69,34.45,34.65,157468.0,33.5868,33.7816,33.5479,33.7426,157468.0
2023-01-04 14:50:00,34.65,34.82,34.61,34.8,181878.0,33.7426,33.9082,33.7037,33.8887,181878.0
2023-01-04 15:00:00,34.8,34.88,34.78,34.84,213548.0,33.8887,33.9666,33.8692,33.9277,213548.0
2023-01-04 15:10:00,34.84,34.86,34.77,34.84,243990.0,33.9277,33.9471,33.8595,33.9277,243990.0
2023-01-04 15:20:00,34.84,34.88,34.73,34.73,364956.0,33.9277,33.9666,33.8205,33.8205,364956.0
2023-01-04 15:30:00,34.73,34.73,34.5,34.59,497285.0,33.8205,33.8205,33.5966,33.6842,497285.0
2023-01-04 15:40:00,34.59,34.59,34.47,34.53,411000.0,33.6842,33.6842,33.5674,33.6258,411000.0
2023-01-04 15:50:00,34.53,34.73,34.49,34.68,743590.0,33.6258,33.8205,33.5868,33.7719,743590.0
2023-01-05 09:30:00,34.2,34.36,34.12,34.25,386151.0,33.3044,33.4602,33.2265,33.3531,386151.0
2023-01-05 09:40:00,34.24,34.4,34.14,34.4,236418.0,33.3434,33.4992,33.246,33.4992,236418.0
2023-01-05 09:50:00,34.39,34.5,34.36,34.42,156889.0,33.4895,33.5966,33.4602,33.5187,156889.0
2023-01-05 10:00:00,34.42,34.58,34.32,34.45,174120.0,33.5187,33.6745,33.4213,33.5479,174120.0
2023-01-05 10:10:00,34.46,34.7,34.45,34.64,233836.0,33.5576,33.7913,33.5479,33.7329,233836.0
2023-01-05 10:20:00,34.64,34.72,34.58,34.62,189748.0,33.7329,33.8108,33.6745,33.7134,189748.0
2023-01-05 10:30:00,34.62,34.72,34.57,34.69,202490.0,33.7134,33.8108,33.6647,33.7816,202490.0
2023-01-05 10:40:00,34.7,34.85,34.66,34.77,219986.0,33.7913,33.9374,33.7524,33.8595,219986.0
2023-01-05 10:50:00,34.77,34.78,34.63,34.63,139037.0,33.8595,33.8692,33.7232,33.7232,139037.0
2023-01-05 11:00:00,34.63,34.68,34.56,34.68,206396.0,33.7232,33.7719,33.655,33.7719,206396.0
2023-01-05 11:10:00,34.68,34.74,34.67,34.68,113616.0,33.7719,33.8303,33.7621,33.7719,113616.0
2023-01-05 11:20:00,34.67,34.69,34.54,34.59,128297.0,33.7621,33.7816,33.6355,33.6842,128297.0
2023-01-05 11:30:00,34.59,34.66,34.58,34.61,185791.0,33.6842,33.7524,33.6745,33.7037,185791.0
2023-01-05 11:40:00,34.61,34.79,34.55,34.79,180900.0,33.7037,33.879,33.6453,33.879,180900.0
2023-01-05 11:50:00,34.8,34.8,34.67,34.73,204513.0,33.8887,33.8887,33.7621,33.8205,204513.0
2023-01-05 12:00:00,34.72,34.94,34.7,34.93,227041.0,33.8108,34.025,33.7913,34.0153,227041.0
2023-01-05 12:10:00,34.93,34.95,34.83,34.85,171534.0,34.0153,34.0348,33.9179,33.9374,171534.0
2023-01-05 12:20:00,34.86,35.0,34.83,35.0,223615.0,33.9471,34.0835,33.9179,34.0835,223615.0
2023-01-05 12:30:00,34.99,35.06,34.97,35.02,231834.0,34.0737,34.1419,34.0543,34.103,231834.0
2023-01-05 12:40:00,35.03,35.07,34.98,35.07,182921.0,34.1127,34.1516,34.064,34.1516,182921.0
2023-01-05 12:50:00,35.06,35.09,34.97,34.98,111522.0,34.1419,34.1711,34.0543,34.064,111522.0
2023-01-05 13:00:00,34.97,35.15,34.95,35.15,250561.0,34.0543,34.2295,34.0348,34.2295,250561.0
2023-01-05 13:10:00,35.15,35.17,35.04,35.09,134377.0,34.2295,34.249,34.1224,34.1711,134377.0
2023-01-05 13:20:00,35.09,35.42,35.09,35.36,424854.0,34.1711,34.4925,34.1711,34.434,424854.0
2023-01-05 13:30:00,35.37,35.39,35.31,35.34,189571.0,34.4438,34.4633,34.3854,34.4146,189571.0
2023-01-05 13:40:00,35.34,35.37,35.24,35.27,136858.0,34.4146,34.4438,34.3172,34.3464,136858.0
2023-01-05 13:50:00,35.27,35.36,35.26,35.29,125568.0,34.3464,34.434,34.3367,34.3659,125568.0
2023-01-05 14:00:00,35.29,35.43,35.26,35.4,172058.0,34.3659,34.5022,34.3367,34.473,172058.0
2023-01-05 14:10:00,35.41,35.42,35.28,35.37,172644.0,34.4827,34.4925,34.3561,34.4438,172644.0
2023-01-05 14:20:00,35.37,35.41,35.26,35.28,233635.0,34.4438,34.4827,34.3367,34.3561,233635.0
2023-01-05 14:30:00,35.28,35.44,35.28,35.38,216846.0,34.3561,34.512,34.3561,34.4535,216846.0
2023-01-05 14:40:00,35.38,35.39,35.31,35.36,109870.0,34.4535,34.4633,34.3854,34.434,109870.0
2023-01-05 14:50:00,35.36,35.38,35.21,35.22,144986.0,34.434,34.4535,34.288,34.2977,144986.0
2023-01-05 15:00:00,35.22,35.22,35.11,35.15,204887.0,34.2977,34.2977,34.1906,34.2295,204887.0
2023-01-05 15:10:00,35.15,35.16,35.05,35.05,293738.0,34.2295,34.2393,34.1322,34.1322,293738.0
2023-01-05 15:20:00,35.05,35.11,35.0,35.01,287612.0,34.1322,34.1906,34.0835,34.0932,287612.0
2023-01-05 15:30:00,35.01,35.05,34.97,35.02,400004.0,34.0932,34.1322,34.0543,34.103,400004.0
2023-01-05 15:40:00,35.03,35.06,34.88,34.9,470731.0,34.1127,34.1419,33.9666,33.9861,470731.0
2023-01-05 15:50:00,34.9,35.01,34.87,35.0,1282085.0,33.9861,34.0932,33.9569,34.0835,1282085.0
2023-01-06 09:30:00,34.69,35.24,34.55,35.19,697749.0,33.7816,34.3172,33.6453,34.2685,697749.0
2023-01-06 09:40:00,35.19,35.21,34.83,34.9,284849.0,34.2685,34.288,33.9179,33.9861,284849.0
2023-01-06 09:50:00,34.9,34.98,34.82,34.82,213759.0,33.9861,34.064,33.9082,33.9082,213759.0
2023-01-06 10:00:00,34.84,35.08,34.8,34.89,282798.0,33.9277,34.1614,33.8887,33.9764,282798.0
2023-01-06 10:10:00,34.89,34.99,34.81,34.95,188804.0,33.9764,34.0737,33.8985,34.0348,188804.0
2023-01-06 10:20:00,34.95,34.98,34.82,34.91,172112.0,34.0348,34.064,33.9082,33.9958,172112.0
2023-01-06 10:30:00,34.92,35.24,34.91,35.24,229229.0,34.0056,34.3172,33.9958,34.3172,229229.0
2023-01-06 10:40:00,35.24,35.41,35.24,35.39,170552.0,34.3172,34.4827,34.3172,34.4633,170552.0
2023-01-06 10:50:00,35.4,35.51,35.4,35.46,174116.0,34.473,34.5801,34.473,34.5314,174116.0
2023-01-06 11:00:00,35.47,35.61,35.46,35.59,110540.0,34.5412,34.6775,34.5314,34.658,110540.0
2023-01-06 11:10:00,35.59,35.63,35.43,35.45,246375.0,34.658,34.697,34.5022,34.5217,246375.0
2023-01-06 11:20:00,35.45,35.55,35.44,35.51,184896.0,34.5217,34.6191,34.512,34.5801,184896.0
2023-01-06 11:30:00,35.51,35.67,35.5,35.61,198922.0,34.5801,34.7359,34.5704,34.6775,198922.0
2023-01-06 11:40:00,35.62,35.64,35.56,35.62,114447.0,34.6872,34.7067,34.6288,34.6872,114447.0
2023-01-06 11:50:00,35.62,35.7,35.61,35.66,160171.0,34.6872,34.7651,34.6775,34.7262,160171.0
2023-01-06 12:00:00,35.67,35.77,35.67,35.76,79654.0,34.7359,34.8333,34.7359,34.8236,79654.0
2023-01-06 12:10:00,35.76,35.8,35.62,35.62,142881.0,34.8236,34.8625,34.6872,34.6872,142881.0
2023-01-06 12:20:00,35.62,35.66,35.54,35.6,238620.0,34.6872,34.7262,34.6093,34.6678,238620.0
2023-01-06 12:30:00,35.61,35.69,35.56,35.6,90986.0,34.6775,34.7554,34.6288,34.6678,90986.0
2023-01-06 12:40:00,35.59,35.63,35.53,35.61,80025.0,34.658,34.697,34.5996,34.6775,80025.0
2023-01-06 12:50:00,35.62,35.64,35.55,35.63,106181.0,34.6872,34.7067,34.6191,34.697,106181.0
2023-01-06 13:00:00,35.62,35.68,35.6,35.63,174283.0,34.6872,34.7457,34.6678,34.697,174283.0
2023-01-06 13:10:00,35.63,35.7,35.62,35.65,51177.0,34.697,34.7651,34.6872,34.7165,51177.0
2023-01-06 13:20:00,35.66,35.67,35.6,35.66,54798.0,34.7262,34.7359,34.6678,34.7262,54798.0
2023-01-06 13:30:00,35.66,35.73,35.66,35.73,80395.0,34.7262,34.7944,34.7262,34.7944,80395.0
2023-01-06 13:40:00,35.72,35.78,35.72,35.75,72091.0,34.7846,34.8431,34.7846,34.8138,72091.0
2023-01-06 13:50:00,35.75,35.78,35.7,35.77,76496.0,34.8138,34.8431,34.7651,34.8333,76496.0
2023-01-06 14:00:00,35.77,35.83,35.75,35.83,113793.0,34.8333,34.8917,34.8138,34.8917,113793.0
2023-01-06 14:10:00,35.83,35.89,35.81,35.89,83940.0,34.8917,34.9502,34.8723,34.9502,83940.0
2023-01-06 14:20:00,35.89,35.94,35.88,35.91,84899.0,34.9502,34.9989,34.9404,34.9696,84899.0
2023-01-06 14:30:00,35.91,35.94,35.88,35.93,150924.0,34.9696,34.9989,34.9404,34.9891,150924.0
2023-01-06 14:40:00,35.93,35.97,35.87,35.92,132958.0,34.9891,35.0281,34.9307,34.9794,132958.0
2023-01-06 14:50:00,35.91,35.94,35.89,35.91,61584.0,34.9696,34.9989,34.9502,34.9696,61584.0
2023-01-06 15:00:00,35.91,36.01,35.9,35.96,175644.0,34.9696,35.067,34.9599,35.0183,175644.0
2023-01-06 15:10:00,35.97,35.98,35.9,35.91,154299.0,35.0281,35.0378,34.9599,34.9696,154299.0
2023-01-06 15:20:00,35.91,35.93,35.86,35.89,148853.0,34.9696,34.9891,34.921,34.9502,148853.0
2023-01-06 15:30:00,35.89,35.92,35.87,35.91,241925.0,34.9502,34.9794,34.9307,34.9696,241925.0
2023-01-06 15:40:00,35.91,35.97,35.88,35.9,297354.0,34.9696,35.0281,34.9404,34.9599,297354.0
2023-01-06 15:50:00,35.9,35.93,35.86,35.91,864456.0,34.9599,34.9891,34.921,34.9696,864456.0
2023-01-09 09:30:00,36.53,36.59,35.91,35.95,382871.0,35.5734,35.6318,34.9696,35.0086,382871.0
2023-01-09 09:40:00,35.93,36.3,35.84,36.27,203260.0,34.9891,35.3494,34.9015,35.3202,203260.0
2023-01-09 09:50:00,36.26,36.36,36.17,36.31,159102.0,35.3105,35.4079,35.2228,35.3592,159102.0
2023-01-09 10:00:00,36.32,36.44,36.24,36.29,185036.0,35.3689,35.4858,35.291,35.3397,185036.0
2023-01-09 10:10:00,36.3,36.46,36.3,36.41,175613.0,35.3494,35.5052,35.3494,35.4566,175613.0
2023-01-09 10:20:00,36.41,36.48,36.38,36.41,114930.0,35.4566,35.5247,35.4273,35.4566,114930.0
2023-01-09 10:30:00,36.41,36.53,36.38,36.5,197926.0,35.4566,35.5734,35.4273,35.5442,197926.0
2023-01-09 10:40:00,36.5,36.64,36.42,36.62,153592.0,35.5442,35.6805,35.4663,35.6611,153592.0
2023-01-09 10:50:00,36.61,36.62,36.44,36.47,118838.0,35.6513,35.6611,35.4858,35.515,118838.0
2023-01-09 11:00:00,36.47,36.54,36.46,36.51,151544.0,35.515,35.5831,35.5052,35.5539,151544.0
2023-01-09 11:10:00,36.52,36.74,36.5,36.73,137872.0,35.5637,35.7779,35.5442,35.7682,137872.0
2023-01-09 11:20:00,36.73,36.84,36.72,36.73,346961.0,35.7682,35.8753,35.7584,35.7682,346961.0
2023-01-09 11:30:00,36.73,36.75,36.59,36.65,205008.0,35.7682,35.7877,35.6318,35.6903,205008.0
2023-01-09 11:40:00,36.65,36.81,36.65,36.79,166700.0,35.6903,35.8461,35.6903,35.8266,166700.0
2023-01-09 11:50:00,36.8,36.83,36.77,36.81,123861.0,35.8363,35.8656,35.8071,35.8461,123861.0
2023-01-09 12:00:00,36.81,36.82,36.69,36.72,108944.0,35.8461,35.8558,35.7292,35.7584,108944.0
2023-01-09 12:10:00,36.72,36.77,36.63,36.64,141316.0,35.7584,35.8071,35.6708,35.6805,141316.0
2023-01-09 12:20:00,36.64,36.7,36.62,36.67,95825.0,35.6805,35.739,35.6611,35.7097,95825.0
2023-01-09 12:30:00,36.66,36.67,36.52,36.55,89007.0,35.7,35.7097,35.5637,35.5929,89007.0
2023-01-09 12:40:00,36.55,36.55,36.42,36.45,160892.0,35.5929,35.5929,35.4663,35.4955,160892.0
2023-01-09 12:50:00,36.45,36.47,36.41,36.45,108006.0,35.4955,35.515,35.4566,35.4955,108006.0
2023-01-09 13:00:00,36.45,36.49,36.39,36.47,119934.0,35.4955,35.5345,35.4371,35.515,119934.0
2023-01-09 13:10:00,36.46,36.56,36.42,36.55,134150.0,35.5052,35.6026,35.4663,35.5929,134150.0
2023-01-09 13:20:00,36.55,36.62,36.52,36.62,117437.0,35.5929,35.6611,35.5637,35.6611,117437.0
2023-01-09 13:30:00,36.61,36.62,36.44,36.45,123474.0,35.6513,35.6611,35.4858,35.4955,123474.0
2023-01-09 13:40:00,36.45,36.45,36.34,36.39,110133.0,35.4955,35.4955,35.3884,35.4371,110133.0
2023-01-09 13:50:00,36.39,36.42,36.36,36.4,81171.0,35.4371,35.4663,35.4079,35.4468,81171.0
2023-01-09 14:00:00,36.4,36.47,36.34,36.35,144514.0,35.4468,35.515,35.3884,35.3981,144514.0
2023-01-09 14:10:00,36.35,36.43,36.34,36.43,81687.0,35.3981,35.476,35.3884,35.476,81687.0
2023-01-09 14:20:00,36.43,36.52,36.43,36.46,134102.0,35.476,35.5637,35.476,35.5052,134102.0
2023-01-09 14:30:00,36.46,36.46,36.32,36.34,70274.0,35.5052,35.5052,35.3689,35.3884,70274.0
2023-01-09 14:40:00,36.34,36.38,36.31,36.33,72187.0,35.3884,35.4273,35.3592,35.3786,72187.0
2023-01-09 14:50:00,36.33,36.35,36.21,36.23,99434.0,35.3786,35.3981,35.2618,35.2813,99434.0
2023-01-09 15:00:00,36.23,36.28,36.13,36.14,149663.0,35.2813,35.33,35.1839,35.1936,149663.0
2023-01-09 15:10:00,36.14,36.18,36.07,36.11,221828.0,35.1936,35.2326,35.1255,35.1644,221828.0
2023-01-09 15:20:00,36.11,36.14,36.07,36.08,168198.0,35.1644,35.1936,35.1255,35.1352,168198.0
2023-01-09 15:30:00,36.08,36.11,36.01,36.01,240518.0,35.1352,35.1644,35.067,35.067,240518.0
2023-01-09 15:40:00,36.01,36.02,35.94,35.98,281021.0,35.067,35.0768,34.9989,35.0378,281021.0
2023-01-09 15:50:00,35.98,36.04,35.88,35.93,1207570.0,35.0378,35.0962,34.9404,34.9891,1207570.0
2023-01-10 09:30:00,36.14,36.41,36.01,36.23,372176.0,35.1936,35.4566,35.067,35.2813,372176.0
2023-01-10 09:40:00,36.23,36.24,35.92,35.99,101925.0,35.2813,35.291,34.9794,35.0476,101925.0
2023-01-10 09:50:00,35.97,36.25,35.93,36.16,159803.0,35.0281,35.3007,34.9891,35.2131,159803.0
2023-01-10 10:00:00,36.16,36.25,36.11,36.21,101346.0,35.2131,35.3007,35.1644,35.2618,101346.0
2023-01-10 10:10:00,36.21,36.4,36.17,36.27,171826.0,35.2618,35.4468,35.2228,35.3202,171826.0
2023-01-10 10:20:00,36.27,36.31,36.1,36.13,110392.0,35.3202,35.3592,35.1547,35.1839,110392.0
2023-01-10 10:30:00,36.14,36.14,35.89,36.0,110135.0,35.1936,35.1936,34.9502,35.0573,110135.0
2023-01-10 10:40:00,36.01,36.03,35.9,35.97,105352.0,35.067,35.0865,34.9599,35.0281,105352.0
2023-01-10 10:50:00,35.96,36.3,35.96,36.28,100879.0,35.0183,35.3494,35.0183,35.33,100879.0
2023-01-10 11:00:00,36.28,36.37,36.27,36.28,104708.0,35.33,35.4176,35.3202,35.33,104708.0
2023-01-10 11:10:00,36.27,36.37,36.27,36.29,60458.0,35.3202,35.4176,35.3202,35.3397,60458.0
2023-01-10 11:20:00,36.3,36.41,36.29,36.36,142377.0,35.3494,35.4566,35.3397,35.4079,142377.0
2023-01-10 11:30:00,36.37,36.5,36.36,36.43,239106.0,35.4176,35.5442,35.4079,35.476,239106.0
2023-01-10 11:40:00,36.43,36.5,36.37,36.48,178258.0,35.476,35.5442,35.4176,35.5247,178258.0
2023-01-10 11:50:00,36.48,36.55,36.44,36.46,145784.0,35.5247,35.5929,35.4858,35.5052,145784.0
2023-01-10 12:00:00,36.48,36.58,36.38,36.58,121154.0,35.5247,35.6221,35.4273,35.6221,121154.0
2023-01-10 12:10:00,36.58,36.66,36.52,36.54,135768.0,35.6221,35.7,35.5637,35.5831,135768.0
2023-01-10 12:20:00,36.55,36.64,36.53,36.57,70210.0,35.5929,35.6805,35.5734,35.6124,70210.0
2023-01-10 12:30:00,36.58,36.66,36.55,36.66,70169.0,35.6221,35.7,35.5929,35.7,70169.0
2023-01-10 12:40:00,36.65,36.66,36.58,36.61,55793.0,35.6903,35.7,35.6221,35.6513,55793.0
2023-01-10 12:50:00,36.61,36.64,36.57,36.58,60132.0,35.6513,35.6805,35.6124,35.6221,60132.0
2023-01-10 13:00:00,36.58,36.66,36.54,36.66,91316.0,35.6221,35.7,35.5831,35.7,91316.0
2023-01-10 13:10:00,36.66,36.66,36.61,36.62,96136.0,35.7,35.7,35.6513,35.6611,96136.0
2023-01-10 13:20:00,36.62,36.76,36.6,36.76,192623.0,35.6611,35.7974,35.6416,35.7974,192623.0
2023-01-10 13:30:00,36.76,36.93,36.75,36.9,185116.0,35.7974,35.9629,35.7877,35.9337,185116.0
2023-01-10 13:40:00,36.9,36.93,36.81,36.87,133852.0,35.9337,35.9629,35.8461,35.9045,133852.0
2023-01-10 13:50:00,36.88,36.91,36.82,36.91,108216.0,35.9142,35.9435,35.8558,35.9435,108216.0
2023-01-10 14:00:00,36.91,36.99,36.89,36.99,151211.0,35.9435,36.0214,35.924,36.0214,151211.0
2023-01-10 14:10:00,36.99,37.03,36.98,37.0,206280.0,36.0214,36.0603,36.0116,36.0311,206280.0
2023-01-10 14:20:00,37.01,37.03,36.91,37.0,229641.0,36.0408,36.0603,35.9435,36.0311,229641.0
2023-01-10 14:30:00,37.0,37.08,36.95,36.98,200446.0,36.0311,36.109,35.9824,36.0116,200446.0
2023-01-10 14:40:00,36.98,37.08,36.97,37.05,171378.0,36.0116,36.109,36.0019,36.0798,171378.0
2023-01-10 14:50:00,37.04,37.05,36.92,37.0,111834.0,36.0701,36.0798,35.9532,36.0311,111834.0
2023-01-10 15:00:00,37.0,37.02,36.94,36.98,179369.0,36.0311,36.0506,35.9727,36.0116,179369.0
2023-01-10 15:10:00,36.98,37.03,36.93,36.98,200301.0,36.0116,36.0603,35.9629,36.0116,200301.0
2023-01-10 15:20:00,36.98,37.03,36.96,37.0,264564.0,36.0116,36.0603,35.9922,36.0311,264564.0
2023-01-10 15:30:00,37.0,37.02,36.9,36.95,296331.0,36.0311,36.0506,35.9337,35.9824,296331.0
2023-01-10 15:40:00,36.95,37.01,36.93,37.0,559168.0,35.9824,36.0408,35.9629,36.0311,559168.0
2023-01-10 15:50:00,37.0,37.14,36.99,37.11,1410716.0,36.0311,36.1674,36.0214,36.1382,1410716.0
2023-01-11 09:30:00,37.35,37.37,37.15,37.34,431657.0,36.3719,36.3914,36.1772,36.3622,431657.0
2023-01-11 09:40:00,37.33,37.35,37.16,37.3,278172.0,36.3525,36.3719,36.1869,36.3232,278172.0
2023-01-11 09:50:00,37.3,37.6,37.19,37.59,424096.0,36.3232,36.6154,36.2161,36.6057,424096.0
2023-01-11 10:00:00,37.61,37.63,37.4,37.54,276767.0,36.6251,36.6446,36.4206,36.557,276767.0
2023-01-11 10:10:00,37.55,37.62,37.48,37.55,345562.0,36.5667,36.6349,36.4985,36.5667,345562.0
2023-01-11 10:20:00,37.56,37.73,37.51,37.73,209729.0,36.5764,36.742,36.5277,36.742,209729.0
2023-01-11 10:30:00,37.73,37.73,37.59,37.63,272022.0,36.742,36.742,36.6057,36.6446,272022.0
2023-01-11 10:40:00,37.63,37.78,37.62,37.77,342567.0,36.6446,36.7907,36.6349,36.7809,342567.0
2023-01-11 10:50:00,37.75,37.76,37.47,37.48,229749.0,36.7615,36.7712,36.4888,36.4985,229749.0
2023-01-11 11:00:00,37.48,37.7,37.46,37.68,172017.0,36.4985,36.7128,36.4791,36.6933,172017.0
2023-01-11 11:10:00,37.68,37.79,37.67,37.75,174122.0,36.6933,36.8004,36.6836,36.7615,174122.0
2023-01-11 11:20:00,37.75,37.85,37.71,37.79,374925.0,36.7615,36.8588,36.7225,36.8004,374925.0
2023-01-11 11:30:00,37.79,37.87,37.76,37.86,187637.0,36.8004,36.8783,36.7712,36.8686,187637.0
2023-01-11 11:40:00,37.86,38.0,37.83,37.98,258837.0,36.8686,37.0049,36.8394,36.9854,258837.0
2023-01-11 11:50:00,37.98,38.01,37.92,38.0,263228.0,36.9854,37.0147,36.927,37.0049,263228.0
2023-01-11 12:00:00,38.0,38.02,37.9,37.94,246024.0,37.0049,37.0244,36.9075,36.9465,246024.0
2023-01-11 12:10:00,37.94,37.97,37.89,37.93,185511.0,36.9465,36.9757,36.8978,36.9368,185511.0
2023-01-11 12:20:00,37.93,38.0,37.91,37.94,225083.0,36.9368,37.0049,36.9173,36.9465,225083.0
2023-01-11 12:30:00,37.94,37.96,37.73,37.86,302318.0,36.9465,36.966,36.742,36.8686,302318.0
2023-01-11 12:40:00,37.86,37.94,37.83,37.94,94749.0,36.8686,36.9465,36.8394,36.9465,94749.0
2023-01-11 12:50:00,37.94,37.98,37.9,37.98,102695.0,36.9465,36.9854,36.9075,36.9854,102695.0
2023-01-11 13:00:00,37.98,38.06,37.98,38.05,176322.0,36.9854,37.0633,36.9854,37.0536,176322.0
2023-01-11 13:10:00,38.05,38.11,37.9,37.91,288487.0,37.0536,37.112,36.9075,36.9173,288487.0
2023-01-11 13:20:00,37.91,38.03,37.89,38.01,137791.0,36.9173,37.0341,36.8978,37.0147,137791.0
2023-01-11 13:30:00,38.01,38.04,37.93,37.93,258272.0,37.0147,37.0439,36.9368,36.9368,258272.0
2023-01-11 13:40:00,37.94,37.95,37.84,37.9,140656.0,36.9465,36.9562,36.8491,36.9075,140656.0
2023-01-11 13:50:00,37.9,37.9,37.8,37.84,133846.0,36.9075,36.9075,36.8102,36.8491,133846.0
2023-01-11 14:00:00,37.84,37.88,37.74,37.82,598390.0,36.8491,36.8881,36.7517,36.8296,598390.0
2023-01-11 14:10:00,37.82,37.86,37.74,37.82,306225.0,36.8296,36.8686,36.7517,36.8296,306225.0
2023-01-11 14:20:00,37.82,37.88,37.75,37.86,188424.0,36.8296,36.8881,36.7615,36.8686,188424.0
2023-01-11 14:30:00,37.87,37.92,37.85,37.86,156892.0,36.8783,36.927,36.8588,36.8686,156892.0
2023-01-11 14:40:00,37.86,37.91,37.84,37.91,105814.0,36.8686,36.9173,36.8491,36.9173,105814.0
2023-01-11 14:50:00,37.9,37.91,37.84,37.89,135917.0,36.9075,36.9173,36.8491,36.8978,135917.0
2023-01-11 15:00:00,37.89,37.95,37.88,37.88,234087.0,36.8978,36.9562,36.8881,36.8881,234087.0
2023-01-11 15:10:00,37.88,37.99,37.82,37.92,460999.0,36.8881,36.9952,36.8296,36.927,460999.0
2023-01-11 15:20:00,37.92,38.0,37.84,37.88,975918.0,36.927,37.0049,36.8491,36.8881,975918.0
2023-01-11 15:30:00,37.88,37.89,37.61,37.73,875866.0,36.8881,36.8978,36.6251,36.742,875866.0
2023-01-11 15:40:00,37.73,37.82,37.66,37.8,388145.0,36.742,36.8296,36.6738,36.8102,388145.0
2023-01-11 15:50:00,37.8,37.85,37.75,37.82,1358083.0,36.8102,36.8588,36.7615,36.8296,1358083.0
2023-01-12 09:30:00,38.14,38.35,38.0,38.17,317845.0,37.1413,37.3458,37.0049,37.1705,317845.0
2023-01-12 09:40:00,38.17,38.18,37.91,37.91,254225.0,37.1705,37.1802,36.9173,36.9173,254225.0
2023-01-12 09:50:00,37.91,38.1,37.87,38.07,242351.0,36.9173,37.1023,36.8783,37.0731,242351.0
2023-01-12 10:00:00,38.06,38.16,37.98,38.01,435410.0,37.0633,37.1607,36.9854,37.0147,435410.0
2023-01-12 10:10:00,38.02,38.23,38.0,38.11,223157.0,37.0244,37.2289,37.0049,37.112,223157.0
2023-01-12 10:20:00,38.12,38.17,38.01,38.01,159240.0,37.1218,37.1705,37.0147,37.0147,159240.0
2023-01-12 10:30:00,38.02,38.1,37.96,38.04,170262.0,37.0244,37.1023,36.966,37.0439,170262.0
2023-01-12 10:40:00,38.04,38.06,37.87,37.89,176814.0,37.0439,37.0633,36.8783,36.8978,176814.0
2023-01-12 10:50:00,37.88,38.04,37.83,37.95,122552.0,36.8881,37.0439,36.8394,36.9562,122552.0
2023-01-12 11:00:00,37.96,37.99,37.85,37.95,125592.0,36.966,36.9952,36.8588,36.9562,125592.0
2023-01-12 11:10:00,37.96,38.1,37.96,38.03,116483.0,36.966,37.1023,36.966,37.0341,116483.0
2023-01-12 11:20:00,38.03,38.16,37.98,38.16,166125.0,37.0341,37.1607,36.9854,37.1607,166125.0
2023-01-12 11:30:00,38.16,38.21,38.1,38.19,183654.0,37.1607,37.2094,37.1023,37.1899,183654.0
2023-01-12 11:40:00,38.19,38.33,38.17,38.27,147148.0,37.1899,37.3263,37.1705,37.2678,147148.0
2023-01-12 11:50:00,38.27,38.39,38.22,38.37,207495.0,37.2678,37.3847,37.2192,37.3652,207495.0
2023-01-12 12:00:00,38.38,38.44,38.33,38.38,198010.0,37.375,37.4334,37.3263,37.375,198010.0
2023-01-12 12:10:00,38.39,38.45,38.38,38.42,140968.0,37.3847,37.4431,37.375,37.4139,140968.0
2023-01-12 12:20:00,38.41,38.51,38.38,38.51,145475.0,37.4042,37.5016,37.375,37.5016,145475.0
2023-01-12 12:30:00,38.51,38.59,38.48,38.48,219711.0,37.5016,37.5795,37.4723,37.4723,219711.0
2023-01-12 12:40:00,38.48,38.56,38.42,38.54,335003.0,37.4723,37.5503,37.4139,37.5308,335003.0
2023-01-12 12:50:00,38.54,38.61,38.47,38.48,269477.0,37.5308,37.5989,37.4626,37.4723,269477.0
2023-01-12 13:00:00,38.47,38.52,38.43,38.44,136917.0,37.4626,37.5113,37.4237,37.4334,136917.0
2023-01-12 13:10:00,38.44,38.47,38.4,38.42,163709.0,37.4334,37.4626,37.3944,37.4139,163709.0
2023-01-12 13:20:00,38.42,38.44,38.23,38.25,166015.0,37.4139,37.4334,37.2289,37.2484,166015.0
2023-01-12 13:30:00,38.25,38.42,38.19,38.39,180284.0,37.2484,37.4139,37.1899,37.3847,180284.0
2023-01-12 13:40:00,38.39,38.41,38.36,38.39,101765.0,37.3847,37.4042,37.3555,37.3847,101765.0
2023-01-12 13:50:00,38.39,38.49,38.37,38.47,183778.0,37.3847,37.4821,37.3652,37.4626,183778.0
2023-01-12 14:00:00,38.47,38.54,38.43,38.5,117564.0,37.4626,37.5308,37.4237,37.4918,117564.0
2023-01-12 14:10:00,38.5,38.53,38.47,38.5,119967.0,37.4918,37.521,37.4626,37.4918,119967.0
2023-01-12 14:20:00,38.49,38.5,38.4,38.41,132798.0,37.4821,37.4918,37.3944,37.4042,132798.0
2023-01-12 14:30:00,38.41,38.43,38.35,38.43,142314.0,37.4042,37.4237,37.3458,37.4237,142314.0
2023-01-12 14:40:00,38.43,38.44,38.34,38.4,144136.0,37.4237,37.4334,37.336,37.3944,144136.0
2023-01-12 14:50:00,38.4,38.4,38.28,38.35,148181.0,37.3944,37.3944,37.2776,37.3458,148181.0
2023-01-12 15:00:00,38.36,38.4,38.29,38.36,183158.0,37.3555,37.3944,37.2873,37.3555,183158.0
2023-01-12 15:10:00,38.36,38.39,38.29,38.34,248166.0,37.3555,37.3847,37.2873,37.336,248166.0
2023-01-12 15:20:00,38.34,38.4,38.33,38.36,192927.0,37.336,37.3944,37.3263,37.3555,192927.0
2023-01-12 15:30:00,38.36,38.36,38.18,38.22,410791.0,37.3555,37.3555,37.1802,37.2192,410791.0
2023-01-12 15:40:00,38.22,38.22,38.11,38.16,539064.0,37.2192,37.2192,37.112,37.1607,539064.0
2023-01-12 15:50:00,38.16,38.33,38.12,38.32,2384154.0,37.1607,37.3263,37.1218,37.3165,2384154.0
2023-01-13 09:30:00,36.48,36.73,36.06,36.1,1210253.0,35.5247,35.7682,35.1157,35.1547,1210253.0
2023-01-13 09:40:00,36.1,36.32,35.8,35.89,1095964.0,35.1547,35.3689,34.8625,34.9502,1095964.0
2023-01-13 09:50:00,35.88,36.22,35.86,36.03,673536.0,34.9404,35.2715,34.921,35.0865,673536.0
2023-01-13 10:00:00,36.02,36.34,36.0,36.33,605842.0,35.0768,35.3884,35.0573,35.3786,605842.0
2023-01-13 10:10:00,36.31,36.45,36.25,36.3,517411.0,35.3592,35.4955,35.3007,35.3494,517411.0
2023-01-13 10:20:00,36.3,36.44,36.23,36.37,441373.0,35.3494,35.4858,35.2813,35.4176,441373.0
2023-01-13 10:30:00,36.37,36.46,36.29,36.41,359669.0,35.4176,35.5052,35.3397,35.4566,359669.0
2023-01-13 10:40:00,36.42,36.62,36.41,36.59,295361.0,35.4663,35.6611,35.4566,35.6318,295361.0
2023-01-13 10:50:00,36.59,36.71,36.55,36.6,463238.0,35.6318,35.7487,35.5929,35.6416,463238.0
2023-01-13 11:00:00,36.6,36.61,36.41,36.47,322534.0,35.6416,35.6513,35.4566,35.515,322534.0
2023-01-13 11:10:00,36.47,36.52,36.4,36.43,233994.0,35.515,35.5637,35.4468,35.476,233994.0
2023-01-13 11:20:00,36.43,36.58,36.43,36.48,305297.0,35.476,35.6221,35.476,35.5247,305297.0
2023-01-13 11:30:00,36.49,36.52,36.41,36.46,285142.0,35.5345,35.5637,35.4566,35.5052,285142.0
2023-01-13 11:40:00,36.46,36.52,36.41,36.47,273726.0,35.5052,35.5637,35.4566,35.515,273726.0
2023-01-13 11:50:00,36.47,36.61,36.46,36.59,153282.0,35.515,35.6513,35.5052,35.6318,153282.0
2023-01-13 12:00:00,36.59,36.61,36.49,36.58,150305.0,35.6318,35.6513,35.5345,35.6221,150305.0
2023-01-13 12:10:00,36.58,36.62,36.53,36.61,329597.0,35.6221,35.6611,35.5734,35.6513,329597.0
2023-01-13 12:20:00,36.6,36.64,36.53,36.58,293360.0,35.6416,35.6805,35.5734,35.6221,293360.0
2023-01-13 12:30:00,36.59,36.59,36.45,36.48,310274.0,35.6318,35.6318,35.4955,35.5247,310274.0
2023-01-13 12:40:00,36.48,36.57,36.47,36.52,136134.0,35.5247,35.6124,35.515,35.5637,136134.0
2023-01-13 12:50:00,36.52,36.62,36.5,36.61,283495.0,35.5637,35.6611,35.5442,35.6513,283495.0
2023-01-13 13:00:00,36.61,36.63,36.54,36.61,199938.0,35.6513,35.6708,35.5831,35.6513,199938.0
2023-01-13 13:10:00,36.6,36.63,36.45,36.46,149964.0,35.6416,35.6708,35.4955,35.5052,149964.0
2023-01-13 13:20:00,36.45,36.48,36.41,36.48,276008.0,35.4955,35.5247,35.4566,35.5247,276008.0
2023-01-13 13:30:00,36.48,36.6,36.47,36.59,133066.0,35.5247,35.6416,35.515,35.6318,133066.0
2023-01-13 13:40:00,36.59,36.63,36.56,36.59,206533.0,35.6318,35.6708,35.6026,35.6318,206533.0
2023-01-13 13:50:00,36.59,36.63,36.58,36.59,250813.0,35.6318,35.6708,35.6221,35.6318,250813.0
2023-01-13 14:00:00,36.59,36.62,36.52,36.53,224904.0,35.6318,35.6611,35.5637,35.5734,224904.0
2023-01-13 14:10:00,36.52,36.57,36.51,36.54,163460.0,35.5637,35.6124,35.5539,35.5831,163460.0
2023-01-13 14:20:00,36.54,36.56,36.45,36.47,231002.0,35.5831,35.6026,35.4955,35.515,231002.0
2023-01-13 14:30:00,36.48,36.5,36.4,36.49,414146.0,35.5247,35.5442,35.4468,35.5345,414146.0
2023-01-13 14:40:00,36.49,36.54,36.47,36.51,205573.0,35.5345,35.5831,35.515,35.5539,205573.0
2023-01-13 14:50:00,36.51,36.52,36.37,36.4,452235.0,35.5539,35.5637,35.4176,35.4468,452235.0
2023-01-13 15:00:00,36.4,36.41,36.36,36.37,388057.0,35.4468,35.4566,35.4079,35.4176,388057.0
2023-01-13 15:10:00,36.37,36.4,36.35,36.35,397529.0,35.4176,35.4468,35.3981,35.3981,397529.0
2023-01-13 15:20:00,36.36,36.4,36.35,36.4,472509.0,35.4079,35.4468,35.3981,35.4468,472509.0
2023-01-13 15:30:00,36.4,36.47,36.35,36.47,731409.0,35.4468,35.515,35.3981,35.515,731409.0
2023-01-13 15:40:00,36.47,36.47,36.32,36.36,643146.0,35.515,35.515,35.3689,35.4079,643146.0
2023-01-13 15:50:00,36.36,36.51,36.33,36.51,1687349.0,35.4079,35.5539,35.3786,35.5539,1687349.0
2023-01-17 09:30:00,36.5,36.53,36.21,36.37,934343.0,35.5442,35.5734,35.2618,35.4176,934343.0
2023-01-17 09:40:00,36.37,36.85,36.35,36.72,731497.0,35.4176,35.885,35.3981,35.7584,731497.0
2023-01-17 09:50:00,36.73,36.85,36.63,36.76,455383.0,35.7682,35.885,35.6708,35.7974,455383.0
2023-01-17 10:00:00,36.76,37.14,36.75,36.94,448761.0,35.7974,36.1674,35.7877,35.9727,448761.0
2023-01-17 10:10:00,36.95,36.98,36.82,36.94,174776.0,35.9824,36.0116,35.8558,35.9727,174776.0
2023-01-17 10:20:00,36.94,36.99,36.81,36.84,229372.0,35.9727,36.0214,35.8461,35.8753,229372.0
2023-01-17 10:30:00,36.84,36.85,36.53,36.56,198286.0,35.8753,35.885,35.5734,35.6026,198286.0
2023-01-17 10:40:00,36.57,36.61,36.42,36.55,505763.0,35.6124,35.6513,35.4663,35.5929,505763.0
2023-01-17 10:50:00,36.55,36.6,36.43,36.48,174054.0,35.5929,35.6416,35.476,35.5247,174054.0
2023-01-17 11:00:00,36.48,36.52,36.37,36.44,218139.0,35.5247,35.5637,35.4176,35.4858,218139.0
2023-01-17 11:10:00,36.44,36.46,36.33,36.41,251764.0,35.4858,35.5052,35.3786,35.4566,251764.0
2023-01-17 11:20:00,36.41,36.43,36.35,36.36,147608.0,35.4566,35.476,35.3981,35.4079,147608.0
2023-01-17 11:30:00,36.36,36.47,36.32,36.36,173386.0,35.4079,35.515,35.3689,35.4079,173386.0
2023-01-17 11:40:00,36.36,36.4,36.32,36.33,145542.0,35.4079,35.4468,35.3689,35.3786,145542.0
2023-01-17 11:50:00,36.33,36.39,36.31,36.35,136052.0,35.3786,35.4371,35.3592,35.3981,136052.0
2023-01-17 12:00:00,36.36,36.42,36.35,36.39,158307.0,35.4079,35.4663,35.3981,35.4371,158307.0
2023-01-17 12:10:00,36.38,36.42,36.3,36.31,173863.0,35.4273,35.4663,35.3494,35.3592,173863.0
2023-01-17 12:20:00,36.32,36.34,36.23,36.24,200166.0,35.3689,35.3884,35.2813,35.291,200166.0
2023-01-17 12:30:00,36.24,36.53,36.22,36.47,467781.0,35.291,35.5734,35.2715,35.515,467781.0
2023-01-17 12:40:00,36.48,36.52,36.4,36.48,209660.0,35.5247,35.5637,35.4468,35.5247,209660.0
2023-01-17 12:50:00,36.48,36.51,36.38,36.43,142789.0,35.5247,35.5539,35.4273,35.476,142789.0
2023-01-17 13:00:00,36.43,36.48,36.39,36.45,191118.0,35.476,35.5247,35.4371,35.4955,191118.0
2023-01-17 13:10:00,36.45,36.48,36.39,36.46,114034.0,35.4955,35.5247,35.4371,35.5052,114034.0
2023-01-17 13:20:00,36.47,36.51,36.39,36.49,118509.0,35.515,35.5539,35.4371,35.5345,118509.0
2023-01-17 13:30:00,36.48,36.58,36.45,36.58,116536.0,35.5247,35.6221,35.4955,35.6221,116536.0
2023-01-17 13:40:00,36.59,36.65,36.55,36.65,123686.0,35.6318,35.6903,35.5929,35.6903,123686.0
2023-01-17 13:50:00,36.66,36.67,36.56,36.61,91462.0,35.7,35.7097,35.6026,35.6513,91462.0
2023-01-17 14:00:00,36.6,36.64,36.59,36.59,107089.0,35.6416,35.6805,35.6318,35.6318,107089.0
2023-01-17 14:10:00,36.59,36.6,36.46,36.47,172092.0,35.6318,35.6416,35.5052,35.515,172092.0
2023-01-17 14:20:00,36.48,36.5,36.42,36.45,129587.0,35.5247,35.5442,35.4663,35.4955,129587.0
2023-01-17 14:30:00,36.45,36.53,36.45,36.52,125023.0,35.4955,35.5734,35.4955,35.5637,125023.0
2023-01-17 14:40:00,36.52,36.54,36.47,36.54,101687.0,35.5637,35.5831,35.515,35.5831,101687.0
2023-01-17 14:50:00,36.54,36.59,36.53,36.55,90498.0,35.5831,35.6318,35.5734,35.5929,90498.0
2023-01-17 15:00:00,36.56,36.64,36.56,36.61,179549.0,35.6026,35.6805,35.6026,35.6513,179549.0
2023-01-17 15:10:00,36.6,36.63,36.55,36.59,155831.0,35.6416,35.6708,35.5929,35.6318,155831.0
2023-01-17 15:20:00,36.59,36.62,36.55,36.6,183546.0,35.6318,35.6611,35.5929,35.6416,183546.0
2023-01-17 15:30:00,36.61,36.67,36.59,36.62,303351.0,35.6513,35.7097,35.6318,35.6611,303351.0
2023-01-17 15:40:00,36.62,36.62,36.5,36.53,366951.0,35.6611,35.6611,35.5442,35.5734,366951.0
2023-01-17 15:50:00,36.52,36.61,36.5,36.61,924314.0,35.5637,35.6513,35.5442,35.6513,924314.0
2023-01-18 09:30:00,37.06,37.34,37.03,37.19,477293.0,36.0895,36.3622,36.0603,36.2161,477293.0
2023-01-18 09:40:00,37.2,37.43,37.16,37.39,384418.0,36.2259,36.4498,36.1869,36.4109,384418.0
2023-01-18 09:50:00,37.39,37.44,37.36,37.41,257431.0,36.4109,36.4596,36.3817,36.4304,257431.0
2023-01-18 10:00:00,37.42,37.46,37.36,37.42,282285.0,36.4401,36.4791,36.3817,36.4401,282285.0
2023-01-18 10:10:00,37.42,37.53,37.23,37.25,496662.0,36.4401,36.5472,36.2551,36.2746,496662.0
2023-01-18 10:20:00,37.26,37.34,37.2,37.2,111460.0,36.2843,36.3622,36.2259,36.2259,111460.0
2023-01-18 10:30:00,37.21,37.22,36.89,36.92,239984.0,36.2356,36.2453,35.924,35.9532,239984.0
2023-01-18 10:40:00,36.91,37.02,36.76,37.0,289560.0,35.9435,36.0506,35.7974,36.0311,289560.0
2023-01-18 10:50:00,36.99,37.05,36.88,36.9,210523.0,36.0214,36.0798,35.9142,35.9337,210523.0
2023-01-18 11:00:00,36.91,36.99,36.71,36.8,245110.0,35.9435,36.0214,35.7487,35.8363,245110.0
2023-01-18 11:10:00,36.81,36.81,36.66,36.68,113485.0,35.8461,35.8461,35.7,35.7195,113485.0
2023-01-18 11:20:00,36.68,36.68,36.51,36.58,171199.0,35.7195,35.7195,35.5539,35.6221,171199.0
2023-01-18 11:30:00,36.58,36.72,36.55,36.66,148434.0,35.6221,35.7584,35.5929,35.7,148434.0
2023-01-18 11:40:00,36.66,36.73,36.62,36.73,101653.0,35.7,35.7682,35.6611,35.7682,101653.0
2023-01-18 11:50:00,36.72,36.72,36.6,36.64,155064.0,35.7584,35.7584,35.6416,35.6805,155064.0
2023-01-18 12:00:00,36.65,36.66,36.54,36.62,212768.0,35.6903,35.7,35.5831,35.6611,212768.0
2023-01-18 12:10:00,36.62,36.71,36.59,36.62,139051.0,35.6611,35.7487,35.6318,35.6611,139051.0
2023-01-18 12:20:00,36.62,36.63,36.54,36.55,141765.0,35.6611,35.6708,35.5831,35.5929,141765.0
2023-01-18 12:30:00,36.55,36.64,36.54,36.61,168966.0,35.5929,35.6805,35.5831,35.6513,168966.0
2023-01-18 12:40:00,36.61,36.64,36.55,36.63,100007.0,35.6513,35.6805,35.5929,35.6708,100007.0
2023-01-18 12:50:00,36.63,36.67,36.58,36.64,180258.0,35.6708,35.7097,35.6221,35.6805,180258.0
2023-01-18 13:00:00,36.65,36.66,36.44,36.44,387200.0,35.6903,35.7,35.4858,35.4858,387200.0
2023-01-18 13:10:00,36.43,36.5,36.42,36.48,237384.0,35.476,35.5442,35.4663,35.5247,237384.0
2023-01-18 13:20:00,36.48,36.59,36.46,36.59,148931.0,35.5247,35.6318,35.5052,35.6318,148931.0
2023-01-18 13:30:00,36.58,36.66,36.55,36.56,135062.0,35.6221,35.7,35.5929,35.6026,135062.0
2023-01-18 13:40:00,36.56,36.62,36.54,36.61,104773.0,35.6026,35.6611,35.5831,35.6513,104773.0
2023-01-18 13:50:00,36.6,36.64,36.58,36.62,89046.0,35.6416,35.6805,35.6221,35.6611,89046.0
2023-01-18 14:00:00,36.62,36.64,36.55,36.59,147401.0,35.6611,35.6805,35.5929,35.6318,147401.0
2023-01-18 14:10:00,36.6,36.61,36.52,36.54,69947.0,35.6416,35.6513,35.5637,35.5831,69947.0
2023-01-18 14:20:00,36.54,36.69,36.53,36.67,88983.0,35.5831,35.7292,35.5734,35.7097,88983.0
2023-01-18 14:30:00,36.68,36.69,36.63,36.64,75056.0,35.7195,35.7292,35.6708,35.6805,75056.0
2023-01-18 14:40:00,36.64,36.64,36.57,36.59,97753.0,35.6805,35.6805,35.6124,35.6318,97753.0
2023-01-18 14:50:00,36.59,36.6,36.55,36.57,59766.0,35.6318,35.6416,35.5929,35.6124,59766.0
2023-01-18 15:00:00,36.56,36.58,36.5,36.55,91190.0,35.6026,35.6221,35.5442,35.5929,91190.0
2023-01-18 15:10:00,36.55,36.62,36.49,36.55,171829.0,35.5929,35.6611,35.5345,35.5929,171829.0
2023-01-18 15:20:00,36.55,36.61,36.55,36.56,150674.0,35.5929,35.6513,35.5929,35.6026,150674.0
2023-01-18 15:30:00,36.55,36.57,36.46,36.51,217698.0,35.5929,35.6124,35.5052,35.5539,217698.0
2023-01-18 15:40:00,36.51,36.53,36.43,36.47,412262.0,35.5539,35.5734,35.476,35.515,412262.0
2023-01-18 15:50:00,36.46,36.53,36.42,36.44,945832.0,35.5052,35.5734,35.4663,35.4858,945832.0
2023-01-19 09:30:00,35.65,35.95,35.4,35.93,825518.0,34.7165,35.0086,34.473,34.9891,825518.0
2023-01-19 09:40:00,35.95,36.02,35.77,35.79,263821.0,35.0086,35.0768,34.8333,34.8528,263821.0
2023-01-19 09:50:00,35.8,35.87,35.58,35.66,292129.0,34.8625,34.9307,34.6483,34.7262,292129.0
2023-01-19 10:00:00,35.67,35.77,35.61,35.75,260364.0,34.7359,34.8333,34.6775,34.8138,260364.0
2023-01-19 10:10:00,35.75,35.75,35.47,35.61,297112.0,34.8138,34.8138,34.5412,34.6775,297112.0
2023-01-19 10:20:00,35.61,35.62,35.31,35.37,394220.0,34.6775,34.6872,34.3854,34.4438,394220.0
2023-01-19 10:30:00,35.37,35.51,35.27,35.49,225297.0,34.4438,34.5801,34.3464,34.5606,225297.0
2023-01-19 10:40:00,35.5,35.53,35.3,35.3,120956.0,34.5704,34.5996,34.3756,34.3756,120956.0
2023-01-19 10:50:00,35.3,35.31,35.13,35.19,199938.0,34.3756,34.3854,34.2101,34.2685,199938.0
2023-01-19 11:00:00,35.19,35.36,35.17,35.34,149070.0,34.2685,34.434,34.249,34.4146,149070.0
2023-01-19 11:10:00,35.34,35.39,35.24,35.24,156778.0,34.4146,34.4633,34.3172,34.3172,156778.0
2023-01-19 11:20:00,35.25,35.36,35.21,35.32,348957.0,34.3269,34.434,34.288,34.3951,348957.0
2023-01-19 11:30:00,35.31,35.48,35.29,35.46,307181.0,34.3854,34.5509,34.3659,34.5314,307181.0
2023-01-19 11:40:00,35.45,35.53,35.4,35.48,305419.0,34.5217,34.5996,34.473,34.5509,305419.0
2023-01-19 11:50:00,35.48,35.5,35.35,35.45,110756.0,34.5509,34.5704,34.4243,34.5217,110756.0
2023-01-19 12:00:00,35.46,35.58,35.45,35.52,118848.0,34.5314,34.6483,34.5217,34.5899,118848.0
2023-01-19 12:10:00,35.52,35.66,35.49,35.64,81724.0,34.5899,34.7262,34.5606,34.7067,81724.0
2023-01-19 12:20:00,35.65,35.66,35.52,35.56,184727.0,34.7165,34.7262,34.5899,34.6288,184727.0
2023-01-19 12:30:00,35.56,35.61,35.52,35.55,109178.0,34.6288,34.6775,34.5899,34.6191,109178.0
2023-01-19 12:40:00,35.54,35.59,35.51,35.54,150670.0,34.6093,34.658,34.5801,34.6093,150670.0
2023-01-19 12:50:00,35.55,35.59,35.52,35.59,116842.0,34.6191,34.658,34.5899,34.658,116842.0
2023-01-19 13:00:00,35.59,35.71,35.59,35.7,136292.0,34.658,34.7749,34.658,34.7651,136292.0
2023-01-19 13:10:00,35.69,35.71,35.61,35.7,106825.0,34.7554,34.7749,34.6775,34.7651,106825.0
2023-01-19 13:20:00,35.7,35.73,35.65,35.72,83514.0,34.7651,34.7944,34.7165,34.7846,83514.0
2023-01-19 13:30:00,35.73,35.85,35.73,35.84,109806.0,34.7944,34.9112,34.7944,34.9015,109806.0
2023-01-19 13:40:00,35.84,35.9,35.8,35.8,163888.0,34.9015,34.9599,34.8625,34.8625,163888.0
2023-01-19 13:50:00,35.79,35.84,35.75,35.81,94930.0,34.8528,34.9015,34.8138,34.8723,94930.0
2023-01-19 14:00:00,35.8,35.82,35.68,35.7,88033.0,34.8625,34.882,34.7457,34.7651,88033.0
2023-01-19 14:10:00,35.7,35.82,35.69,35.82,72240.0,34.7651,34.882,34.7554,34.882,72240.0
2023-01-19 14:20:00,35.82,35.91,35.8,35.85,92070.0,34.882,34.9696,34.8625,34.9112,92070.0
2023-01-19 14:30:00,35.85,35.89,35.82,35.84,112717.0,34.9112,34.9502,34.882,34.9015,112717.0
2023-01-19 14:40:00,35.84,35.88,35.77,35.8,143917.0,34.9015,34.9404,34.8333,34.8625,143917.0
2023-01-19 14:50:00,35.8,35.85,35.78,35.83,94694.0,34.8625,34.9112,34.8431,34.8917,94694.0
2023-01-19 15:00:00,35.83,35.9,35.81,35.82,104235.0,34.8917,34.9599,34.8723,34.882,104235.0
2023-01-19 15:10:00,35.82,35.9,35.82,35.87,116118.0,34.882,34.9599,34.882,34.9307,116118.0
2023-01-19 15:20:00,35.87,35.88,35.82,35.84,123519.0,34.9307,34.9404,34.882,34.9015,123519.0
2023-01-19 15:30:00,35.84,35.84,35.74,35.82,194704.0,34.9015,34.9015,34.8041,34.882,194704.0
2023-01-19 15:40:00,35.82,35.82,35.76,35.79,256766.0,34.882,34.882,34.8236,34.8528,256766.0
2023-01-19 15:50:00,35.8,35.82,35.72,35.73,771210.0,34.8625,34.882,34.7846,34.7944,771210.0
2023-01-20 09:30:00,35.68,35.74,35.33,35.41,977787.0,34.7457,34.8041,34.4048,34.4827,977787.0
2023-01-20 09:40:00,35.41,35.45,35.28,35.34,293039.0,34.4827,34.5217,34.3561,34.4146,293039.0
2023-01-20 09:50:00,35.34,35.71,35.29,35.66,352163.0,34.4146,34.7749,34.3659,34.7262,352163.0
2023-01-20 10:00:00,35.66,35.76,35.6,35.66,176755.0,34.7262,34.8236,34.6678,34.7262,176755.0
2023-01-20 10:10:00,35.66,35.66,35.49,35.55,235841.0,34.7262,34.7262,34.5606,34.6191,235841.0
2023-01-20 10:20:00,35.55,35.66,35.54,35.65,164293.0,34.6191,34.7262,34.6093,34.7165,164293.0
2023-01-20 10:30:00,35.65,35.74,35.59,35.62,150707.0,34.7165,34.8041,34.658,34.6872,150707.0
2023-01-20 10:40:00,35.61,35.75,35.61,35.7,134568.0,34.6775,34.8138,34.6775,34.7651,134568.0
2023-01-20 10:50:00,35.7,35.71,35.54,35.55,99534.0,34.7651,34.7749,34.6093,34.6191,99534.0
2023-01-20 11:00:00,35.54,35.69,35.53,35.68,120517.0,34.6093,34.7554,34.5996,34.7457,120517.0
2023-01-20 11:10:00,35.68,35.73,35.63,35.68,125721.0,34.7457,34.7944,34.697,34.7457,125721.0
2023-01-20 11:20:00,35.68,35.73,35.61,35.72,159909.0,34.7457,34.7944,34.6775,34.7846,159909.0
2023-01-20 11:30:00,35.72,35.8,35.68,35.7,232564.0,34.7846,34.8625,34.7457,34.7651,232564.0
2023-01-20 11:40:00,35.7,35.85,35.69,35.83,159512.0,34.7651,34.9112,34.7554,34.8917,159512.0
2023-01-20 11:50:00,35.83,35.83,35.68,35.73,113524.0,34.8917,34.8917,34.7457,34.7944,113524.0
2023-01-20 12:00:00,35.73,35.75,35.7,35.73,72589.0,34.7944,34.8138,34.7651,34.7944,72589.0
2023-01-20 12:10:00,35.73,35.82,35.69,35.8,93960.0,34.7944,34.882,34.7554,34.8625,93960.0
2023-01-20 12:20:00,35.8,35.87,35.79,35.84,81157.0,34.8625,34.9307,34.8528,34.9015,81157.0
2023-01-20 12:30:00,35.84,35.85,35.77,35.82,82302.0,34.9015,34.9112,34.8333,34.882,82302.0
2023-01-20 12:40:00,35.82,35.83,35.73,35.75,84455.0,34.882,34.8917,34.7944,34.8138,84455.0
2023-01-20 12:50:00,35.74,35.78,35.71,35.73,78672.0,34.8041,34.8431,34.7749,34.7944,78672.0
2023-01-20 13:00:00,35.72,35.78,35.71,35.76,129455.0,34.7846,34.8431,34.7749,34.8236,129455.0
2023-01-20 13:10:00,35.76,35.78,35.69,35.7,151036.0,34.8236,34.8431,34.7554,34.7651,151036.0
2023-01-20 13:20:00,35.7,35.78,35.7,35.77,85781.0,34.7651,34.8431,34.7651,34.8333,85781.0
2023-01-20 13:30:00,35.78,35.95,35.77,35.95,125374.0,34.8431,35.0086,34.8333,35.0086,125374.0
2023-01-20 13:40:00,35.95,35.99,35.9,35.97,98125.0,35.0086,35.0476,34.9599,35.0281,98125.0
2023-01-20 13:50:00,35.98,36.01,35.95,35.96,112833.0,35.0378,35.067,35.0086,35.0183,112833.0
2023-01-20 14:00:00,35.96,36.01,35.93,35.99,112189.0,35.0183,35.067,34.9891,35.0476,112189.0
2023-01-20 14:10:00,35.98,36.01,35.9,35.91,81202.0,35.0378,35.067,34.9599,34.9696,81202.0
2023-01-20 14:20:00,35.91,35.95,35.89,35.92,82736.0,34.9696,35.0086,34.9502,34.9794,82736.0
2023-01-20 14:30:00,35.93,35.96,35.91,35.95,71986.0,34.9891,35.0183,34.9696,35.0086,71986.0
2023-01-20 14:40:00,35.95,35.96,35.87,35.87,169586.0,35.0086,35.0183,34.9307,34.9307,169586.0
2023-01-20 14:50:00,35.87,35.89,35.77,35.86,292780.0,34.9307,34.9502,34.8333,34.921,292780.0
2023-01-20 15:00:00,35.86,35.91,35.8,35.85,375914.0,34.921,34.9696,34.8625,34.9112,375914.0
2023-01-20 15:10:00,35.85,35.87,35.76,35.86,546801.0,34.9112,34.9307,34.8236,34.921,546801.0
2023-01-20 15:20:00,35.86,35.86,35.71,35.73,360425.0,34.921,34.921,34.7749,34.7944,360425.0
2023-01-20 15:30:00,35.73,35.76,35.62,35.63,779803.0,34.7944,34.8236,34.6872,34.697,779803.0
2023-01-20 15:40:00,35.63,35.63,35.53,35.55,864315.0,34.697,34.697,34.5996,34.6191,864315.0
2023-01-20 15:50:00,35.56,35.63,35.34,35.34,4556945.0,34.6288,34.697,34.4146,34.4146,4556945.0
2023-01-23 09:30:00,35.69,35.98,35.52,35.65,738613.0,34.7554,35.0378,34.5899,34.7165,738613.0
2023-01-23 09:40:00,35.65,35.88,35.64,35.87,401450.0,34.7165,34.9404,34.7067,34.9307,401450.0
2023-01-23 09:50:00,35.88,35.94,35.74,35.79,249105.0,34.9404,34.9989,34.8041,34.8528,249105.0
2023-01-23 10:00:00,35.8,35.86,35.74,35.8,411651.0,34.8625,34.921,34.8041,34.8625,411651.0
2023-01-23 10:10:00,35.8,35.99,35.79,35.96,496626.0,34.8625,35.0476,34.8528,35.0183,496626.0
2023-01-23 10:20:00,35.96,36.08,35.93,36.04,493258.0,35.0183,35.1352,34.9891,35.0962,493258.0
2023-01-23 10:30:00,36.05,36.1,35.93,35.94,487794.0,35.106,35.1547,34.9891,34.9989,487794.0
2023-01-23 10:40:00,35.94,36.03,35.82,36.02,417368.0,34.9989,35.0865,34.882,35.0768,417368.0
2023-01-23 10:50:00,36.02,36.06,35.92,35.98,310588.0,35.0768,35.1157,34.9794,35.0378,310588.0
2023-01-23 11:00:00,35.98,36.08,35.94,36.05,359454.0,35.0378,35.1352,34.9989,35.106,359454.0
2023-01-23 11:10:00,36.05,36.07,35.97,36.06,366495.0,35.106,35.1255,35.0281,35.1157,366495.0
2023-01-23 11:20:00,36.06,36.11,36.0,36.01,420088.0,35.1157,35.1644,35.0573,35.067,420088.0
2023-01-23 11:30:00,36.01,36.11,35.98,36.11,303099.0,35.067,35.1644,35.0378,35.1644,303099.0
2023-01-23 11:40:00,36.11,36.11,35.99,36.0,252692.0,35.1644,35.1644,35.0476,35.0573,252692.0
2023-01-23 11:50:00,36.0,36.01,35.89,35.9,189909.0,35.0573,35.067,34.9502,34.9599,189909.0
2023-01-23 12:00:00,35.9,36.01,35.88,35.93,236381.0,34.9599,35.067,34.9404,34.9891,236381.0
2023-01-23 12:10:00,35.93,36.11,35.93,36.09,264920.0,34.9891,35.1644,34.9891,35.1449,264920.0
2023-01-23 12:20:00,36.08,36.31,36.04,36.24,301136.0,35.1352,35.3592,35.0962,35.291,301136.0
2023-01-23 12:30:00,36.24,36.26,36.15,36.18,222439.0,35.291,35.3105,35.2034,35.2326,222439.0
2023-01-23 12:40:00,36.18,36.27,36.15,36.27,231232.0,35.2326,35.3202,35.2034,35.3202,231232.0
2023-01-23 12:50:00,36.26,36.38,36.24,36.33,234378.0,35.3105,35.4273,35.291,35.3786,234378.0
2023-01-23 13:00:00,36.33,36.42,36.33,36.41,200271.0,35.3786,35.4663,35.3786,35.4566,200271.0
2023-01-23 13:10:00,36.41,36.42,36.34,36.41,164443.0,35.4566,35.4663,35.3884,35.4566,164443.0
2023-01-23 13:20:00,36.41,36.47,36.4,36.43,170577.0,35.4566,35.515,35.4468,35.476,170577.0
2023-01-23 13:30:00,36.44,36.51,36.38,36.47,260880.0,35.4858,35.5539,35.4273,35.515,260880.0
2023-01-23 13:40:00,36.47,36.59,36.44,36.52,259842.0,35.515,35.6318,35.4858,35.5637,259842.0
2023-01-23 13:50:00,36.52,36.52,36.44,36.5,215807.0,35.5637,35.5637,35.4858,35.5442,215807.0
2023-01-23 14:00:00,36.5,36.53,36.39,36.48,285313.0,35.5442,35.5734,35.4371,35.5247,285313.0
2023-01-23 14:10:00,36.48,36.48,36.42,36.47,108918.0,35.5247,35.5247,35.4663,35.515,108918.0
2023-01-23 14:20:00,36.47,36.48,36.39,36.43,201071.0,35.515,35.5247,35.4371,35.476,201071.0
2023-01-23 14:30:00,36.43,36.47,36.32,36.35,259461.0,35.476,35.515,35.3689,35.3981,259461.0
2023-01-23 14:40:00,36.35,36.4,36.23,36.29,216391.0,35.3981,35.4468,35.2813,35.3397,216391.0
2023-01-23 14:50:00,36.28,36.36,36.22,36.36,215534.0,35.33,35.4079,35.2715,35.4079,215534.0
2023-01-23 15:00:00,36.36,36.4,36.32,36.39,193900.0,35.4079,35.4468,35.3689,35.4371,193900.0
2023-01-23 15:10:00,36.38,36.51,36.37,36.48,343571.0,35.4273,35.5539,35.4176,35.5247,343571.0
2023-01-23 15:20:00,36.47,36.51,36.39,36.45,190360.0,35.515,35.5539,35.4371,35.4955,190360.0
2023-01-23 15:30:00,36.45,36.47,36.33,36.36,441397.0,35.4955,35.515,35.3786,35.4079,441397.0
2023-01-23 15:40:00,36.35,36.56,36.3,36.52,533588.0,35.3981,35.6026,35.3494,35.5637,533588.0
2023-01-23 15:50:00,36.52,36.6,36.43,36.44,1699836.0,35.5637,35.6416,35.476,35.4858,1699836.0
2023-01-24 09:30:00,36.0,36.4,35.82,36.06,302729.0,35.0573,35.4468,34.882,35.1157,302729.0
2023-01-24 09:40:00,36.06,36.4,35.99,36.33,180220.0,35.1157,35.4468,35.0476,35.3786,180220.0
2023-01-24 09:50:00,36.33,36.38,36.11,36.13,242286.0,35.3786,35.4273,35.1644,35.1839,242286.0
2023-01-24 10:00:00,36.13,36.28,36.07,36.27,174655.0,35.1839,35.33,35.1255,35.3202,174655.0
2023-01-24 10:10:00,36.28,36.45,36.22,36.34,500963.0,35.33,35.4955,35.2715,35.3884,500963.0
2023-01-24 10:20:00,36.33,36.43,36.3,36.43,255273.0,35.3786,35.476,35.3494,35.476,255273.0
2023-01-24 10:30:00,36.43,36.55,36.36,36.52,276830.0,35.476,35.5929,35.4079,35.5637,276830.0
2023-01-24 10:40:00,36.51,36.62,36.48,36.55,203133.0,35.5539,35.6611,35.5247,35.5929,203133.0
2023-01-24 10:50:00,36.55,36.63,36.5,36.58,357696.0,35.5929,35.6708,35.5442,35.6221,357696.0
2023-01-24 11:00:00,36.57,36.66,36.5,36.52,214784.0,35.6124,35.7,35.5442,35.5637,214784.0
2023-01-24 11:10:00,36.52,36.55,36.44,36.49,143110.0,35.5637,35.5929,35.4858,35.5345,143110.0
2023-01-24 11:20:00,36.49,36.5,36.41,36.5,230327.0,35.5345,35.5442,35.4566,35.5442,230327.0
2023-01-24 11:30:00,36.5,36.51,36.33,36.36,522623.0,35.5442,35.5539,35.3786,35.4079,522623.0
2023-01-24 11:40:00,36.35,36.43,36.3,36.38,206937.0,35.3981,35.476,35.3494,35.4273,206937.0
2023-01-24 11:50:00,36.38,36.4,36.3,36.38,124129.0,35.4273,35.4468,35.3494,35.4273,124129.0
2023-01-24 12:00:00,36.38,36.44,36.26,36.44,117918.0,35.4273,35.4858,35.3105,35.4858,117918.0
2023-01-24 12:10:00,36.44,36.5,36.4,36.5,171562.0,35.4858,35.5442,35.4468,35.5442,171562.0
2023-01-24 12:20:00,36.49,36.5,36.42,36.47,187621.0,35.5345,35.5442,35.4663,35.515,187621.0
2023-01-24 12:30:00,36.47,36.48,36.41,36.41,92652.0,35.515,35.5247,35.4566,35.4566,92652.0
2023-01-24 12:40:00,36.42,36.43,36.36,36.37,93960.0,35.4663,35.476,35.4079,35.4176,93960.0
2023-01-24 12:50:00,36.37,36.42,36.35,36.4,107146.0,35.4176,35.4663,35.3981,35.4468,107146.0
2023-01-24 13:00:00,36.41,36.48,36.32,36.36,165253.0,35.4566,35.5247,35.3689,35.4079,165253.0
2023-01-24 13:10:00,36.35,36.41,36.33,36.36,138147.0,35.3981,35.4566,35.3786,35.4079,138147.0
2023-01-24 13:20:00,36.37,36.39,36.32,36.36,107414.0,35.4176,35.4371,35.3689,35.4079,107414.0
2023-01-24 13:30:00,36.36,36.4,36.33,36.4,94342.0,35.4079,35.4468,35.3786,35.4468,94342.0
2023-01-24 13:40:00,36.4,36.49,36.39,36.43,187544.0,35.4468,35.5345,35.4371,35.476,187544.0
2023-01-24 13:50:00,36.42,36.47,36.39,36.41,148458.0,35.4663,35.515,35.4371,35.4566,148458.0
2023-01-24 14:00:00,36.41,36.42,36.28,36.33,206675.0,35.4566,35.4663,35.33,35.3786,206675.0
2023-01-24 14:10:00,36.33,36.35,36.29,36.31,110984.0,35.3786,35.3981,35.3397,35.3592,110984.0
2023-01-24 14:20:00,36.32,36.34,36.29,36.3,97677.0,35.3689,35.3884,35.3397,35.3494,97677.0
2023-01-24 14:30:00,36.29,36.36,36.29,36.33,124683.0,35.3397,35.4079,35.3397,35.3786,124683.0
2023-01-24 14:40:00,36.33,36.35,36.29,36.3,110723.0,35.3786,35.3981,35.3397,35.3494,110723.0
2023-01-24 14:50:00,36.3,36.36,36.3,36.36,171561.0,35.3494,35.4079,35.3494,35.4079,171561.0
2023-01-24 15:00:00,36.36,36.48,36.33,36.43,232441.0,35.4079,35.5247,35.3786,35.476,232441.0
2023-01-24 15:10:00,36.42,36.45,36.36,36.41,136703.0,35.4663,35.4955,35.4079,35.4566,136703.0
2023-01-24 15:20:00,36.41,36.43,36.37,36.39,152337.0,35.4566,35.476,35.4176,35.4371,152337.0
2023-01-24 15:30:00,36.38,36.4,36.26,36.29,236768.0,35.4273,35.4468,35.3105,35.3397,236768.0
2023-01-24 15:40:00,36.29,36.29,36.17,36.18,291976.0,35.3397,35.3397,35.2228,35.2326,291976.0
2023-01-24 15:50:00,36.17,36.23,36.16,36.19,1238841.0,35.2228,35.2813,35.2131,35.2423,1238841.0
2023-01-25 09:30:00,35.99,35.99,35.65,35.66,509503.0,35.0476,35.0476,34.7165,34.7262,509503.0
2023-01-25 09:40:00,35.66,35.76,35.55,35.57,435026.0,34.7262,34.8236,34.6191,34.6386,435026.0
2023-01-25 09:50:00,35.57,35.59,35.48,35.54,310242.0,34.6386,34.658,34.5509,34.6093,310242.0
2023-01-25 10:00:00,35.53,35.72,35.52,35.59,204740.0,34.5996,34.7846,34.5899,34.658,204740.0
2023-01-25 10:10:00,35.6,35.6,35.38,35.48,279285.0,34.6678,34.6678,34.4535,34.5509,279285.0
2023-01-25 10:20:00,35.48,35.54,35.44,35.51,125192.0,34.5509,34.6093,34.512,34.5801,125192.0
2023-01-25 10:30:00,35.51,35.58,35.43,35.46,496968.0,34.5801,34.6483,34.5022,34.5314,496968.0
2023-01-25 10:40:00,35.46,35.56,35.44,35.48,440102.0,34.5314,34.6288,34.512,34.5509,440102.0
2023-01-25 10:50:00,35.48,35.61,35.43,35.58,295959.0,34.5509,34.6775,34.5022,34.6483,295959.0
2023-01-25 11:00:00,35.58,35.72,35.57,35.69,111797.0,34.6483,34.7846,34.6386,34.7554,111797.0
2023-01-25 11:10:00,35.69,35.73,35.63,35.72,416943.0,34.7554,34.7944,34.697,34.7846,416943.0
2023-01-25 11:20:00,35.72,35.84,35.68,35.82,193048.0,34.7846,34.9015,34.7457,34.882,193048.0
2023-01-25 11:30:00,35.82,35.87,35.79,35.83,279433.0,34.882,34.9307,34.8528,34.8917,279433.0
2023-01-25 11:40:00,35.83,35.87,35.8,35.87,169454.0,34.8917,34.9307,34.8625,34.9307,169454.0
2023-01-25 11:50:00,35.87,36.0,35.83,35.95,247499.0,34.9307,35.0573,34.8917,35.0086,247499.0
2023-01-25 12:00:00,35.96,35.98,35.89,35.93,86700.0,35.0183,35.0378,34.9502,34.9891,86700.0
2023-01-25 12:10:00,35.93,35.95,35.89,35.93,117210.0,34.9891,35.0086,34.9502,34.9891,117210.0
2023-01-25 12:20:00,35.93,35.93,35.83,35.86,123630.0,34.9891,34.9891,34.8917,34.921,123630.0
2023-01-25 12:30:00,35.86,35.93,35.86,35.87,131331.0,34.921,34.9891,34.921,34.9307,131331.0
2023-01-25 12:40:00,35.88,35.9,35.85,35.87,83286.0,34.9404,34.9599,34.9112,34.9307,83286.0
2023-01-25 12:50:00,35.88,35.99,35.87,35.98,102431.0,34.9404,35.0476,34.9307,35.0378,102431.0
2023-01-25 13:00:00,35.99,36.12,35.96,36.07,211944.0,35.0476,35.1741,35.0183,35.1255,211944.0
2023-01-25 13:10:00,36.07,36.31,36.06,36.26,432486.0,35.1255,35.3592,35.1157,35.3105,432486.0
2023-01-25 13:20:00,36.26,36.41,36.24,36.33,256491.0,35.3105,35.4566,35.291,35.3786,256491.0
2023-01-25 13:30:00,36.34,36.37,36.22,36.24,131746.0,35.3884,35.4176,35.2715,35.291,131746.0
2023-01-25 13:40:00,36.25,36.34,36.2,36.31,178063.0,35.3007,35.3884,35.2521,35.3592,178063.0
2023-01-25 13:50:00,36.31,36.32,36.23,36.26,124836.0,35.3592,35.3689,35.2813,35.3105,124836.0
2023-01-25 14:00:00,36.27,36.29,36.22,36.29,113422.0,35.3202,35.3397,35.2715,35.3397,113422.0
2023-01-25 14:10:00,36.29,36.4,36.26,36.38,147033.0,35.3397,35.4468,35.3105,35.4273,147033.0
2023-01-25 14:20:00,36.38,36.4,36.22,36.23,186612.0,35.4273,35.4468,35.2715,35.2813,186612.0
2023-01-25 14:30:00,36.23,36.33,36.23,36.31,116438.0,35.2813,35.3786,35.2813,35.3592,116438.0
2023-01-25 14:40:00,36.32,36.38,36.31,36.36,158052.0,35.3689,35.4273,35.3592,35.4079,158052.0
2023-01-25 14:50:00,36.37,36.45,36.35,36.45,143938.0,35.4176,35.4955,35.3981,35.4955,143938.0
2023-01-25 15:00:00,36.44,36.55,36.44,36.53,191384.0,35.4858,35.5929,35.4858,35.5734,191384.0
2023-01-25 15:10:00,36.53,36.54,36.37,36.4,300735.0,35.5734,35.5831,35.4176,35.4468,300735.0
2023-01-25 15:20:00,36.4,36.42,36.33,36.4,282227.0,35.4468,35.4663,35.3786,35.4468,282227.0
2023-01-25 15:30:00,36.41,36.47,36.34,36.38,432248.0,35.4566,35.515,35.3884,35.4273,432248.0
2023-01-25 15:40:00,36.38,36.38,36.3,36.31,544470.0,35.4273,35.4273,35.3494,35.3592,544470.0
2023-01-25 15:50:00,36.32,36.38,36.28,36.32,1950108.0,35.3689,35.4273,35.33,35.3689,1950108.0
2023-01-26 09:30:00,36.99,37.18,36.82,36.84,544605.0,36.0214,36.2064,35.8558,35.8753,544605.0
2023-01-26 09:40:00,36.84,36.87,36.44,36.45,304450.0,35.8753,35.9045,35.4858,35.4955,304450.0
2023-01-26 09:50:00,36.45,36.46,36.25,36.34,224672.0,35.4955,35.5052,35.3007,35.3884,224672.0
2023-01-26 10:00:00,36.34,36.43,36.23,36.37,192702.0,35.3884,35.476,35.2813,35.4176,192702.0
2023-01-26 10:10:00,36.37,36.59,36.33,36.57,303780.0,35.4176,35.6318,35.3786,35.6124,303780.0
2023-01-26 10:20:00,36.58,36.61,36.47,36.56,191897.0,35.6221,35.6513,35.515,35.6026,191897.0
2023-01-26 10:30:00,36.57,36.57,36.38,36.38,232129.0,35.6124,35.6124,35.4273,35.4273,232129.0
2023-01-26 10:40:00,36.39,36.6,36.39,36.54,129313.0,35.4371,35.6416,35.4371,35.5831,129313.0
2023-01-26 10:50:00,36.55,36.55,36.36,36.38,311170.0,35.5929,35.5929,35.4079,35.4273,311170.0
2023-01-26 11:00:00,36.37,36.49,36.34,36.38,157408.0,35.4176,35.5345,35.3884,35.4273,157408.0
2023-01-26 11:10:00,36.39,36.48,36.36,36.4,208206.0,35.4371,35.5247,35.4079,35.4468,208206.0
2023-01-26 11:20:00,36.4,36.42,36.26,36.4,183875.0,35.4468,35.4663,35.3105,35.4468,183875.0
2023-01-26 11:30:00,36.4,36.45,36.36,36.41,211026.0,35.4468,35.4955,35.4079,35.4566,211026.0
2023-01-26 11:40:00,36.41,36.46,36.37,36.43,173157.0,35.4566,35.5052,35.4176,35.476,173157.0
2023-01-26 11:50:00,36.43,36.48,36.36,36.48,218737.0,35.476,35.5247,35.4079,35.5247,218737.0
2023-01-26 12:00:00,36.48,36.5,36.41,36.44,257275.0,35.5247,35.5442,35.4566,35.4858,257275.0
2023-01-26 12:10:00,36.44,36.47,36.39,36.45,146994.0,35.4858,35.515,35.4371,35.4955,146994.0
2023-01-26 12:20:00,36.46,36.46,36.39,36.41,169637.0,35.5052,35.5052,35.4371,35.4566,169637.0
2023-01-26 12:30:00,36.41,36.44,36.37,36.4,262634.0,35.4566,35.4858,35.4176,35.4468,262634.0
2023-01-26 12:40:00,36.39,36.41,36.27,36.3,304652.0,35.4371,35.4566,35.3202,35.3494,304652.0
2023-01-26 12:50:00,36.29,36.43,36.29,36.38,278654.0,35.3397,35.476,35.3397,35.4273,278654.0
2023-01-26 13:00:00,36.38,36.41,36.34,36.37,286351.0,35.4273,35.4566,35.3884,35.4176,286351.0
2023-01-26 13:10:00,36.38,36.45,36.36,36.43,189911.0,35.4273,35.4955,35.4079,35.476,189911.0
2023-01-26 13:20:00,36.43,36.46,36.39,36.41,225455.0,35.476,35.5052,35.4371,35.4566,225455.0
2023-01-26 13:30:00,36.41,36.45,36.39,36.44,286374.0,35.4566,35.4955,35.4371,35.4858,286374.0
2023-01-26 13:40:00,36.45,36.53,36.41,36.52,296838.0,35.4955,35.5734,35.4566,35.5637,296838.0
2023-01-26 13:50:00,36.52,36.55,36.49,36.52,156597.0,35.5637,35.5929,35.5345,35.5637,156597.0
2023-01-26 14:00:00,36.53,36.54,36.48,36.49,232434.0,35.5734,35.5831,35.5247,35.5345,232434.0
2023-01-26 14:10:00,36.49,36.54,36.47,36.5,388810.0,35.5345,35.5831,35.515,35.5442,388810.0
2023-01-26 14:20:00,36.5,36.55,36.45,36.51,221790.0,35.5442,35.5929,35.4955,35.5539,221790.0
2023-01-26 14:30:00,36.51,36.56,36.48,36.52,229935.0,35.5539,35.6026,35.5247,35.5637,229935.0
2023-01-26 14:40:00,36.51,36.53,36.48,36.5,567735.0,35.5539,35.5734,35.5247,35.5442,567735.0
2023-01-26 14:50:00,36.5,36.52,36.47,36.51,365538.0,35.5442,35.5637,35.515,35.5539,365538.0
2023-01-26 15:00:00,36.51,36.52,36.45,36.48,348509.0,35.5539,35.5637,35.4955,35.5247,348509.0
2023-01-26 15:10:00,36.48,36.56,36.46,36.51,437469.0,35.5247,35.6026,35.5052,35.5539,437469.0
2023-01-26 15:20:00,36.5,36.55,36.48,36.52,678817.0,35.5442,35.5929,35.5247,35.5637,678817.0
2023-01-26 15:30:00,36.51,36.55,36.47,36.48,782131.0,35.5539,35.5929,35.515,35.5247,782131.0
2023-01-26 15:40:00,36.48,36.51,36.47,36.5,1731192.0,35.5247,35.5539,35.515,35.5442,1731192.0
2023-01-26 15:50:00,36.5,36.53,36.48,36.48,3125124.0,35.5442,35.5734,35.5247,35.5247,3125124.0
2023-01-27 09:30:00,36.58,36.65,36.44,36.57,731772.0,35.6221,35.6903,35.4858,35.6124,731772.0
2023-01-27 09:40:00,36.57,36.65,36.5,36.61,1103971.0,35.6124,35.6903,35.5442,35.6513,1103971.0
2023-01-27 09:50:00,36.61,37.05,36.61,36.95,741134.0,35.6513,36.0798,35.6513,35.9824,741134.0
2023-01-27 10:00:00,36.95,37.17,36.89,37.13,380575.0,35.9824,36.1967,35.924,36.1577,380575.0
2023-01-27 10:10:00,37.14,37.44,37.13,37.41,590806.0,36.1674,36.4596,36.1577,36.4304,590806.0
2023-01-27 10:20:00,37.41,37.52,37.2,37.4,754580.0,36.4304,36.5375,36.2259,36.4206,754580.0
2023-01-27 10:30:00,37.39,37.42,37.26,37.34,442408.0,36.4109,36.4401,36.2843,36.3622,442408.0
2023-01-27 10:40:00,37.34,37.35,37.01,37.07,312315.0,36.3622,36.3719,36.0408,36.0993,312315.0
2023-01-27 10:50:00,37.07,37.11,36.99,37.09,264356.0,36.0993,36.1382,36.0214,36.1187,264356.0
2023-01-27 11:00:00,37.09,37.14,37.03,37.07,367216.0,36.1187,36.1674,36.0603,36.0993,367216.0
2023-01-27 11:10:00,37.07,37.22,37.07,37.19,298412.0,36.0993,36.2453,36.0993,36.2161,298412.0
2023-01-27 11:20:00,37.18,37.28,37.16,37.25,453734.0,36.2064,36.3038,36.1869,36.2746,453734.0
2023-01-27 11:30:00,37.25,37.45,37.25,37.43,349456.0,36.2746,36.4693,36.2746,36.4498,349456.0
2023-01-27 11:40:00,37.43,37.59,37.42,37.58,426330.0,36.4498,36.6057,36.4401,36.5959,426330.0
2023-01-27 11:50:00,37.57,37.62,37.53,37.57,268477.0,36.5862,36.6349,36.5472,36.5862,268477.0
2023-01-27 12:00:00,37.56,37.64,37.5,37.52,344164.0,36.5764,36.6543,36.518,36.5375,344164.0
2023-01-27 12:10:00,37.52,37.63,37.48,37.62,316180.0,36.5375,36.6446,36.4985,36.6349,316180.0
2023-01-27 12:20:00,37.62,37.67,37.58,37.64,309673.0,36.6349,36.6836,36.5959,36.6543,309673.0
2023-01-27 12:30:00,37.64,37.73,37.6,37.71,223413.0,36.6543,36.742,36.6154,36.7225,223413.0
2023-01-27 12:40:00,37.72,37.84,37.7,37.77,395156.0,36.7322,36.8491,36.7128,36.7809,395156.0
2023-01-27 12:50:00,37.77,37.82,37.74,37.8,338358.0,36.7809,36.8296,36.7517,36.8102,338358.0
2023-01-27 13:00:00,37.8,37.89,37.73,37.88,537721.0,36.8102,36.8978,36.742,36.8881,537721.0
2023-01-27 13:10:00,37.89,37.9,37.78,37.82,212567.0,36.8978,36.9075,36.7907,36.8296,212567.0
2023-01-27 13:20:00,37.82,37.95,37.8,37.91,282502.0,36.8296,36.9562,36.8102,36.9173,282502.0
2023-01-27 13:30:00,37.92,38.0,37.9,38.0,429140.0,36.927,37.0049,36.9075,37.0049,429140.0
2023-01-27 13:40:00,38.0,38.01,37.94,38.0,358018.0,37.0049,37.0147,36.9465,37.0049,358018.0
2023-01-27 13:50:00,38.0,38.1,37.96,38.07,339228.0,37.0049,37.1023,36.966,37.0731,339228.0
2023-01-27 14:00:00,38.07,38.15,38.0,38.01,313984.0,37.0731,37.151,37.0049,37.0147,313984.0
2023-01-27 14:10:00,38.0,38.03,37.92,38.01,245680.0,37.0049,37.0341,36.927,37.0147,245680.0
2023-01-27 14:20:00,38.02,38.11,38.0,38.09,203677.0,37.0244,37.112,37.0049,37.0926,203677.0
2023-01-27 14:30:00,38.09,38.11,37.98,38.02,298788.0,37.0926,37.112,36.9854,37.0244,298788.0
2023-01-27 14:40:00,38.02,38.12,38.0,38.08,209355.0,37.0244,37.1218,37.0049,37.0828,209355.0
2023-01-27 14:50:00,38.09,38.11,38.04,38.08,155081.0,37.0926,37.112,37.0439,37.0828,155081.0
2023-01-27 15:00:00,38.08,38.19,38.05,38.19,369071.0,37.0828,37.1899,37.0536,37.1899,369071.0
2023-01-27 15:10:00,38.19,38.24,38.13,38.16,303908.0,37.1899,37.2386,37.1315,37.1607,303908.0
2023-01-27 15:20:00,38.16,38.18,38.08,38.17,422702.0,37.1607,37.1802,37.0828,37.1705,422702.0
2023-01-27 15:30:00,38.18,38.22,38.13,38.19,445983.0,37.1802,37.2192,37.1315,37.1899,445983.0
2023-01-27 15:40:00,38.19,38.24,38.16,38.2,790887.0,37.1899,37.2386,37.1607,37.1997,790887.0
2023-01-27 15:50:00,38.21,38.22,37.92,37.95,2498708.0,37.2094,37.2192,36.927,36.9562,2498708.0
2023-01-30 09:30:00,36.75,37.27,36.55,37.16,1228157.0,35.7877,36.294,35.5929,36.1869,1228157.0
2023-01-30 09:40:00,37.16,37.27,36.97,37.2,733329.0,36.1869,36.294,36.0019,36.2259,733329.0
2023-01-30 09:50:00,37.2,37.22,37.09,37.2,582799.0,36.2259,36.2453,36.1187,36.2259,582799.0
2023-01-30 10:00:00,37.2,37.25,37.13,37.23,482324.0,36.2259,36.2746,36.1577,36.2551,482324.0
2023-01-30 10:10:00,37.22,37.28,36.9,36.92,733554.0,36.2453,36.3038,35.9337,35.9532,733554.0
2023-01-30 10:20:00,36.92,36.96,36.71,36.76,639823.0,35.9532,35.9922,35.7487,35.7974,639823.0
2023-01-30 10:30:00,36.76,36.85,36.72,36.79,340857.0,35.7974,35.885,35.7584,35.8266,340857.0
2023-01-30 10:40:00,36.78,36.91,36.71,36.87,445789.0,35.8169,35.9435,35.7487,35.9045,445789.0
2023-01-30 10:50:00,36.87,36.93,36.79,36.93,441076.0,35.9045,35.9629,35.8266,35.9629,441076.0
2023-01-30 11:00:00,36.92,37.02,36.9,37.02,385865.0,35.9532,36.0506,35.9337,36.0506,385865.0
2023-01-30 11:10:00,37.02,37.19,37.0,37.15,495754.0,36.0506,36.2161,36.0311,36.1772,495754.0
2023-01-30 11:20:00,37.15,37.16,37.02,37.09,303875.0,36.1772,36.1869,36.0506,36.1187,303875.0
2023-01-30 11:30:00,37.1,37.13,37.0,37.0,181153.0,36.1285,36.1577,36.0311,36.0311,181153.0
2023-01-30 11:40:00,37.0,37.04,36.95,36.97,131509.0,36.0311,36.0701,35.9824,36.0019,131509.0
2023-01-30 11:50:00,36.96,37.02,36.91,37.0,196851.0,35.9922,36.0506,35.9435,36.0311,196851.0
2023-01-30 12:00:00,37.0,37.02,36.96,37.0,168694.0,36.0311,36.0506,35.9922,36.0311,168694.0
2023-01-30 12:10:00,37.0,37.09,36.99,37.05,264009.0,36.0311,36.1187,36.0214,36.0798,264009.0
2023-01-30 12:20:00,37.05,37.16,37.01,37.16,260454.0,36.0798,36.1869,36.0408,36.1869,260454.0
2023-01-30 12:30:00,37.15,37.17,37.05,37.05,211294.0,36.1772,36.1967,36.0798,36.0798,211294.0
2023-01-30 12:40:00,37.05,37.13,37.03,37.08,257898.0,36.0798,36.1577,36.0603,36.109,257898.0
2023-01-30 12:50:00,37.07,37.11,36.95,37.04,305773.0,36.0993,36.1382,35.9824,36.0701,305773.0
2023-01-30 13:00:00,37.03,37.04,36.96,37.04,473527.0,36.0603,36.0701,35.9922,36.0701,473527.0
2023-01-30 13:10:00,37.04,37.08,36.97,37.08,356815.0,36.0701,36.109,36.0019,36.109,356815.0
2023-01-30 13:20:00,37.07,37.11,37.06,37.11,255423.0,36.0993,36.1382,36.0895,36.1382,255423.0
2023-01-30 13:30:00,37.11,37.15,37.02,37.08,240264.0,36.1382,36.1772,36.0506,36.109,240264.0
2023-01-30 13:40:00,37.08,37.08,36.93,36.97,194362.0,36.109,36.109,35.9629,36.0019,194362.0
2023-01-30 13:50:00,36.98,36.98,36.73,36.79,489839.0,36.0116,36.0116,35.7682,35.8266,489839.0
2023-01-30 14:00:00,36.79,36.92,36.78,36.84,213418.0,35.8266,35.9532,35.8169,35.8753,213418.0
2023-01-30 14:10:00,36.84,36.87,36.72,36.73,383487.0,35.8753,35.9045,35.7584,35.7682,383487.0
2023-01-30 14:20:00,36.73,36.77,36.72,36.73,285994.0,35.7682,35.8071,35.7584,35.7682,285994.0
2023-01-30 14:30:00,36.73,36.74,36.63,36.67,306195.0,35.7682,35.7779,35.6708,35.7097,306195.0
2023-01-30 14:40:00,36.68,36.68,36.59,36.61,245865.0,35.7195,35.7195,35.6318,35.6513,245865.0
2023-01-30 14:50:00,36.6,36.67,36.56,36.66,346621.0,35.6416,35.7097,35.6026,35.7,346621.0
2023-01-30 15:00:00,36.66,36.7,36.56,36.58,419868.0,35.7,35.739,35.6026,35.6221,419868.0
2023-01-30 15:10:00,36.57,36.59,36.45,36.5,358487.0,35.6124,35.6318,35.4955,35.5442,358487.0
2023-01-30 15:20:00,36.5,36.52,36.4,36.44,373777.0,35.5442,35.5637,35.4468,35.4858,373777.0
2023-01-30 15:30:00,36.43,36.61,36.4,36.57,783567.0,35.476,35.6513,35.4468,35.6124,783567.0
2023-01-30 15:40:00,36.57,36.57,36.45,36.51,976654.0,35.6124,35.6124,35.4955,35.5539,976654.0
2023-01-30 15:50:00,36.51,36.51,36.22,36.29,2246447.0,35.5539,35.5539,35.2715,35.3397,2246447.0
2023-01-31 09:30:00,38.93,39.26,38.33,39.02,4603072.0,37.9106,38.2319,37.3263,37.9982,4603072.0
2023-01-31 09:40:00,39.01,39.29,38.72,39.23,2766581.0,37.9885,38.2611,37.7061,38.2027,2766581.0
2023-01-31 09:50:00,39.23,39.73,39.21,39.32,2661306.0,38.2027,38.6896,38.1832,38.2904,2661306.0
2023-01-31 10:00:00,39.3,39.54,38.8,38.91,2422067.0,38.2709,38.5046,37.784,37.8911,2422067.0
2023-01-31 10:10:00,38.9,39.35,38.76,39.21,2002247.0,37.8813,38.3196,37.745,38.1832,2002247.0
2023-01-31 10:20:00,39.21,39.29,39.02,39.23,1212133.0,38.1832,38.2611,37.9982,38.2027,1212133.0
2023-01-31 10:30:00,39.23,39.31,39.02,39.27,1243105.0,38.2027,38.2806,37.9982,38.2417,1243105.0
2023-01-31 10:40:00,39.27,39.28,39.09,39.26,983308.0,38.2417,38.2514,38.0664,38.2319,983308.0
2023-01-31 10:50:00,39.27,39.28,38.9,39.12,967625.0,38.2417,38.2514,37.8813,38.0956,967625.0
2023-01-31 11:00:00,39.12,39.25,39.01,39.2,883949.0,38.0956,38.2222,37.9885,38.1735,883949.0
2023-01-31 11:10:00,39.19,39.24,39.04,39.18,841509.0,38.1638,38.2124,38.0177,38.154,841509.0
2023-01-31 11:20:00,39.18,39.38,39.14,39.22,1479930.0,38.154,38.3488,38.1151,38.193,1479930.0
2023-01-31 11:30:00,39.23,39.3,39.1,39.11,734641.0,38.2027,38.2709,38.0761,38.0859,734641.0
2023-01-31 11:40:00,39.11,39.16,38.73,38.79,874732.0,38.0859,38.1345,37.7158,37.7742,874732.0
2023-01-31 11:50:00,38.79,38.86,38.72,38.82,735872.0,37.7742,37.8424,37.7061,37.8034,735872.0
2023-01-31 12:00:00,38.81,38.94,38.77,38.86,645627.0,37.7937,37.9203,37.7548,37.8424,645627.0
2023-01-31 12:10:00,38.86,39.09,38.81,39.0,532263.0,37.8424,38.0664,37.7937,37.9787,532263.0
2023-01-31 12:20:00,39.0,39.21,38.94,39.13,863273.0,37.9787,38.1832,37.9203,38.1053,863273.0
2023-01-31 12:30:00,39.13,39.14,39.05,39.07,327379.0,38.1053,38.1151,38.0274,38.0469,327379.0
2023-01-31 12:40:00,39.08,39.28,39.04,39.22,499670.0,38.0566,38.2514,38.0177,38.193,499670.0
2023-01-31 12:50:00,39.22,39.28,39.19,39.21,263875.0,38.193,38.2514,38.1638,38.1832,263875.0
2023-01-31 13:00:00,39.21,39.23,39.11,39.15,405245.0,38.1832,38.2027,38.0859,38.1248,405245.0
2023-01-31 13:10:00,39.14,39.28,39.12,39.19,373034.0,38.1151,38.2514,38.0956,38.1638,373034.0
2023-01-31 13:20:00,39.19,39.32,39.16,39.28,465693.0,38.1638,38.2904,38.1345,38.2514,465693.0
2023-01-31 13:30:00,39.27,39.3,39.13,39.19,340430.0,38.2417,38.2709,38.1053,38.1638,340430.0
2023-01-31 13:40:00,39.18,39.24,39.12,39.19,312453.0,38.154,38.2124,38.0956,38.1638,312453.0
2023-01-31 13:50:00,39.19,39.21,38.99,39.03,335251.0,38.1638,38.1832,37.969,38.0079,335251.0
2023-01-31 14:00:00,39.02,39.18,39.01,39.1,437845.0,37.9982,38.154,37.9885,38.0761,437845.0
2023-01-31 14:10:00,39.1,39.14,39.05,39.09,746925.0,38.0761,38.1151,38.0274,38.0664,746925.0
2023-01-31 14:20:00,39.1,39.19,39.03,39.14,378207.0,38.0761,38.1638,38.0079,38.1151,378207.0
2023-01-31 14:30:00,39.14,39.29,39.08,39.1,567352.0,38.1151,38.2611,38.0566,38.0761,567352.0
2023-01-31 14:40:00,39.1,39.13,39.06,39.11,326104.0,38.0761,38.1053,38.0372,38.0859,326104.0
2023-01-31 14:50:00,39.1,39.13,39.08,39.09,328454.0,38.0761,38.1053,38.0566,38.0664,328454.0
2023-01-31 15:00:00,39.09,39.24,39.08,39.22,785032.0,38.0664,38.2124,38.0566,38.193,785032.0
2023-01-31 15:10:00,39.22,39.24,39.02,39.04,462574.0,38.193,38.2124,37.9982,38.0177,462574.0
2023-01-31 15:20:00,39.04,39.11,38.94,39.06,657588.0,38.0177,38.0859,37.9203,38.0372,657588.0
2023-01-31 15:30:00,39.07,39.12,38.98,38.98,717685.0,38.0469,38.0956,37.9593,37.9593,717685.0
2023-01-31 15:40:00,38.98,39.13,38.93,39.13,976638.0,37.9593,38.1053,37.9106,38.1053,976638.0
2023-01-31 15:50:00,39.13,39.34,39.12,39.32,2891601.0,38.1053,38.3098,38.0956,38.2904,2891601.0
2023-02-01 09:30:00,39.45,39.82,39.4,39.8,1476123.0,38.4169,38.7773,38.3683,38.7578,1476123.0
2023-02-01 09:40:00,39.81,39.81,39.39,39.63,637595.0,38.7675,38.7675,38.3585,38.5922,637595.0
2023-02-01 09:50:00,39.64,39.84,39.59,39.71,544281.0,38.602,38.7967,38.5533,38.6701,544281.0
2023-02-01 10:00:00,39.72,39.74,39.21,39.33,890171.0,38.6799,38.6994,38.1832,38.3001,890171.0
2023-02-01 10:10:00,39.33,39.51,39.29,39.33,386662.0,38.3001,38.4754,38.2611,38.3001,386662.0
2023-02-01 10:20:00,39.33,39.45,39.25,39.38,915490.0,38.3001,38.4169,38.2222,38.3488,915490.0
2023-02-01 10:30:00,39.38,39.46,39.25,39.3,404882.0,38.3488,38.4267,38.2222,38.2709,404882.0
2023-02-01 10:40:00,39.29,39.31,38.98,39.02,503007.0,38.2611,38.2806,37.9593,37.9982,503007.0
2023-02-01 10:50:00,39.02,39.1,38.92,38.94,476917.0,37.9982,38.0761,37.9008,37.9203,476917.0
2023-02-01 11:00:00,38.94,39.03,38.87,38.95,322769.0,37.9203,38.0079,37.8521,37.93,322769.0
2023-02-01 11:10:00,38.96,39.01,38.87,38.97,282078.0,37.9398,37.9885,37.8521,37.9495,282078.0
2023-02-01 11:20:00,38.97,39.01,38.9,38.98,380043.0,37.9495,37.9885,37.8813,37.9593,380043.0
2023-02-01 11:30:00,38.97,39.0,38.82,38.93,355749.0,37.9495,37.9787,37.8034,37.9106,355749.0
2023-02-01 11:40:00,38.93,39.0,38.92,38.96,196875.0,37.9106,37.9787,37.9008,37.9398,196875.0
2023-02-01 11:50:00,38.97,38.99,38.91,38.93,180987.0,37.9495,37.969,37.8911,37.9106,180987.0
2023-02-01 12:00:00,38.94,38.96,38.86,38.89,162812.0,37.9203,37.9398,37.8424,37.8716,162812.0
2023-02-01 12:10:00,38.89,38.97,38.89,38.91,165647.0,37.8716,37.9495,37.8716,37.8911,165647.0
2023-02-01 12:20:00,38.91,38.94,38.82,38.84,230185.0,37.8911,37.9203,37.8034,37.8229,230185.0
2023-02-01 12:30:00,38.84,38.9,38.79,38.87,216870.0,37.8229,37.8813,37.7742,37.8521,216870.0
2023-02-01 12:40:00,38.88,38.9,38.81,38.83,213605.0,37.8619,37.8813,37.7937,37.8132,213605.0
2023-02-01 12:50:00,38.84,38.9,38.79,38.89,165965.0,37.8229,37.8813,37.7742,37.8716,165965.0
2023-02-01 13:00:00,38.89,38.9,38.81,38.87,226829.0,37.8716,37.8813,37.7937,37.8521,226829.0
2023-02-01 13:10:00,38.86,38.9,38.76,38.79,225010.0,37.8424,37.8813,37.745,37.7742,225010.0
2023-02-01 13:20:00,38.79,38.81,38.77,38.81,137023.0,37.7742,37.7937,37.7548,37.7937,137023.0
2023-02-01 13:30:00,38.8,38.82,38.74,38.77,165617.0,37.784,37.8034,37.7255,37.7548,165617.0
2023-02-01 13:40:00,38.77,38.78,38.74,38.77,177597.0,37.7548,37.7645,37.7255,37.7548,177597.0
2023-02-01 13:50:00,38.77,38.87,38.75,38.79,226835.0,37.7548,37.8521,37.7353,37.7742,226835.0
2023-02-01 14:00:00,38.78,38.97,38.56,38.92,703168.0,37.7645,37.9495,37.5503,37.9008,703168.0
2023-02-01 14:10:00,38.91,39.04,38.84,38.89,287655.0,37.8911,38.0177,37.8229,37.8716,287655.0
2023-02-01 14:20:00,38.89,38.94,38.82,38.82,182759.0,37.8716,37.9203,37.8034,37.8034,182759.0
2023-02-01 14:30:00,38.83,39.02,38.62,38.98,636342.0,37.8132,37.9982,37.6087,37.9593,636342.0
2023-02-01 14:40:00,38.99,39.35,38.93,39.23,771632.0,37.969,38.3196,37.9106,38.2027,771632.0
2023-02-01 14:50:00,39.24,39.41,39.05,39.08,485696.0,38.2124,38.378,38.0274,38.0566,485696.0
2023-02-01 15:00:00,39.09,39.54,39.09,39.52,484428.0,38.0664,38.5046,38.0664,38.4851,484428.0
2023-02-01 15:10:00,39.52,39.53,39.23,39.37,689330.0,38.4851,38.4949,38.2027,38.339,689330.0
2023-02-01 15:20:00,39.37,39.44,39.21,39.43,626021.0,38.339,38.4072,38.1832,38.3975,626021.0
2023-02-01 15:30:00,39.42,39.61,39.38,39.58,551015.0,38.3877,38.5728,38.3488,38.5435,551015.0
2023-02-01 15:40:00,39.57,39.63,39.37,39.41,891583.0,38.5338,38.5922,38.339,38.378,891583.0
2023-02-01 15:50:00,39.41,39.44,39.24,39.3,2486813.0,38.378,38.4072,38.2124,38.2709,2486813.0
2023-02-02 09:30:00,40.28,40.32,39.92,40.02,1413336.0,39.2252,39.2642,38.8746,38.972,1413336.0
2023-02-02 09:40:00,40.02,40.4,40.02,40.39,1133872.0,38.972,39.3421,38.972,39.3323,1133872.0
2023-02-02 09:50:00,40.38,40.42,40.21,40.27,627411.0,39.3226,39.3615,39.157,39.2155,627411.0
2023-02-02 10:00:00,40.26,40.5,40.06,40.25,1285425.0,39.2057,39.4395,39.011,39.196,1285425.0
2023-02-02 10:10:00,40.24,40.42,40.08,40.42,646534.0,39.1863,39.3615,39.0304,39.3615,646534.0
2023-02-02 10:20:00,40.41,40.54,40.35,40.49,601119.0,39.3518,39.4784,39.2934,39.4297,601119.0
2023-02-02 10:30:00,40.5,40.91,40.49,40.86,925268.0,39.4395,39.8387,39.4297,39.79,925268.0
2023-02-02 10:40:00,40.87,41.19,40.84,41.16,996943.0,39.7998,40.1114,39.7705,40.0822,996943.0
2023-02-02 10:50:00,41.16,41.44,41.09,41.29,532476.0,40.0822,40.3548,40.014,40.2088,532476.0
2023-02-02 11:00:00,41.3,41.56,41.24,41.53,733577.0,40.2185,40.4717,40.1601,40.4425,733577.0
2023-02-02 11:10:00,41.52,41.53,41.18,41.23,375464.0,40.4327,40.4425,40.1016,40.1503,375464.0
2023-02-02 11:20:00,41.22,41.31,41.17,41.26,575233.0,40.1406,40.2282,40.0919,40.1795,575233.0
2023-02-02 11:30:00,41.26,41.37,41.15,41.23,376786.0,40.1795,40.2867,40.0724,40.1503,376786.0
2023-02-02 11:40:00,41.23,41.27,41.19,41.23,274702.0,40.1503,40.1893,40.1114,40.1503,274702.0
2023-02-02 11:50:00,41.23,41.38,41.21,41.32,263909.0,40.1503,40.2964,40.1309,40.238,263909.0
2023-02-02 12:00:00,41.33,41.49,41.32,41.43,309417.0,40.2477,40.4035,40.238,40.3451,309417.0
2023-02-02 12:10:00,41.43,41.45,41.33,41.38,268815.0,40.3451,40.3646,40.2477,40.2964,268815.0
2023-02-02 12:20:00,41.37,41.45,41.36,41.37,223071.0,40.2867,40.3646,40.2769,40.2867,223071.0
2023-02-02 12:30:00,41.37,41.57,41.36,41.56,367253.0,40.2867,40.4814,40.2769,40.4717,367253.0
2023-02-02 12:40:00,41.56,41.56,41.31,41.41,532960.0,40.4717,40.4717,40.2282,40.3256,532960.0
2023-02-02 12:50:00,41.41,41.74,41.41,41.73,286363.0,40.3256,40.647,40.3256,40.6372,286363.0
2023-02-02 13:00:00,41.73,41.88,41.72,41.84,376676.0,40.6372,40.7833,40.6275,40.7444,376676.0
2023-02-02 13:10:00,41.84,41.99,41.82,41.97,361284.0,40.7444,40.8904,40.7249,40.871,361284.0
2023-02-02 13:20:00,41.97,41.99,41.88,41.93,406313.0,40.871,40.8904,40.7833,40.832,406313.0
2023-02-02 13:30:00,41.93,41.98,41.9,41.98,302486.0,40.832,40.8807,40.8028,40.8807,302486.0
2023-02-02 13:40:00,41.97,42.03,41.92,41.96,489205.0,40.871,40.9294,40.8223,40.8612,489205.0
2023-02-02 13:50:00,41.96,41.98,41.88,41.95,216432.0,40.8612,40.8807,40.7833,40.8515,216432.0
2023-02-02 14:00:00,41.95,42.05,41.94,42.0,307088.0,40.8515,40.9489,40.8417,40.9002,307088.0
2023-02-02 14:10:00,42.0,42.0,41.64,41.64,428125.0,40.9002,40.9002,40.5496,40.5496,428125.0
2023-02-02 14:20:00,41.65,41.72,41.55,41.63,399733.0,40.5593,40.6275,40.462,40.5399,399733.0
2023-02-02 14:30:00,41.63,41.65,41.41,41.45,342029.0,40.5399,40.5593,40.3256,40.3646,342029.0
2023-02-02 14:40:00,41.45,41.46,41.26,41.35,377264.0,40.3646,40.3743,40.1795,40.2672,377264.0
2023-02-02 14:50:00,41.34,41.39,41.2,41.22,356373.0,40.2575,40.3061,40.1211,40.1406,356373.0
2023-02-02 15:00:00,41.22,41.24,41.07,41.12,621649.0,40.1406,40.1601,39.9945,40.0432,621649.0
2023-02-02 15:10:00,41.13,41.24,41.11,41.22,537265.0,40.053,40.1601,40.0335,40.1406,537265.0
2023-02-02 15:20:00,41.23,41.3,41.18,41.27,335291.0,40.1503,40.2185,40.1016,40.1893,335291.0
2023-02-02 15:30:00,41.27,41.36,41.2,41.23,461115.0,40.1893,40.2769,40.1211,40.1503,461115.0
2023-02-02 15:40:00,41.23,41.32,41.15,41.3,982271.0,40.1503,40.238,40.0724,40.2185,982271.0
2023-02-02 15:50:00,41.29,41.56,41.28,41.47,2656132.0,40.2088,40.4717,40.199,40.3841,2656132.0
2023-02-03 09:30:00,40.65,41.37,40.65,41.33,961711.0,39.5855,40.2867,39.5855,40.2477,961711.0
2023-02-03 09:40:00,41.32,41.95,41.24,41.93,662503.0,40.238,40.8515,40.1601,40.832,662503.0
2023-02-03 09:50:00,41.93,41.99,41.73,41.81,1008266.0,40.832,40.8904,40.6372,40.7151,1008266.0
2023-02-03 10:00:00,41.81,41.95,41.73,41.84,1121408.0,40.7151,40.8515,40.6372,40.7444,1121408.0
2023-02-03 10:10:00,41.83,41.91,41.64,41.68,698624.0,40.7346,40.8125,40.5496,40.5886,698624.0
2023-02-03 10:20:00,41.68,41.9,41.66,41.85,386764.0,40.5886,40.8028,40.5691,40.7541,386764.0
2023-02-03 10:30:00,41.85,41.94,41.66,41.82,853338.0,40.7541,40.8417,40.5691,40.7249,853338.0
2023-02-03 10:40:00,41.83,41.87,41.63,41.82,299622.0,40.7346,40.7736,40.5399,40.7249,299622.0
2023-02-03 10:50:00,41.81,41.84,41.6,41.76,383292.0,40.7151,40.7444,40.5106,40.6665,383292.0
2023-02-03 11:00:00,41.76,41.92,41.74,41.81,536888.0,40.6665,40.8223,40.647,40.7151,536888.0
2023-02-03 11:10:00,41.8,41.85,41.59,41.59,278775.0,40.7054,40.7541,40.5009,40.5009,278775.0
2023-02-03 11:20:00,41.59,41.78,41.52,41.76,421971.0,40.5009,40.6859,40.4327,40.6665,421971.0
2023-02-03 11:30:00,41.76,41.89,41.74,41.8,339671.0,40.6665,40.7931,40.647,40.7054,339671.0
2023-02-03 11:40:00,41.8,41.85,41.68,41.68,237014.0,40.7054,40.7541,40.5886,40.5886,237014.0
2023-02-03 11:50:00,41.68,41.75,41.62,41.74,329616.0,40.5886,40.6567,40.5301,40.647,329616.0
2023-02-03 12:00:00,41.73,41.84,41.7,41.79,253165.0,40.6372,40.7444,40.608,40.6957,253165.0
2023-02-03 12:10:00,41.8,41.87,41.78,41.78,140690.0,40.7054,40.7736,40.6859,40.6859,140690.0
2023-02-03 12:20:00,41.78,41.82,41.72,41.78,139090.0,40.6859,40.7249,40.6275,40.6859,139090.0
2023-02-03 12:30:00,41.77,41.8,41.69,41.76,111982.0,40.6762,40.7054,40.5983,40.6665,111982.0
2023-02-03 12:40:00,41.76,41.83,41.71,41.78,115239.0,40.6665,40.7346,40.6178,40.6859,115239.0
2023-02-03 12:50:00,41.77,41.85,41.57,41.61,186751.0,40.6762,40.7541,40.4814,40.5204,186751.0
2023-02-03 13:00:00,41.61,41.63,41.49,41.49,401789.0,40.5204,40.5399,40.4035,40.4035,401789.0
2023-02-03 13:10:00,41.5,41.54,41.41,41.45,187560.0,40.4133,40.4522,40.3256,40.3646,187560.0
2023-02-03 13:20:00,41.46,41.51,41.41,41.46,124475.0,40.3743,40.423,40.3256,40.3743,124475.0
2023-02-03 13:30:00,41.46,41.46,41.3,41.42,220273.0,40.3743,40.3743,40.2185,40.3354,220273.0
2023-02-03 13:40:00,41.41,41.43,41.28,41.37,151855.0,40.3256,40.3451,40.199,40.2867,151855.0
2023-02-03 13:50:00,41.36,41.57,41.36,41.55,135046.0,40.2769,40.4814,40.2769,40.462,135046.0
2023-02-03 14:00:00,41.55,41.64,41.47,41.52,309723.0,40.462,40.5496,40.3841,40.4327,309723.0
2023-02-03 14:10:00,41.52,41.54,41.31,41.34,206681.0,40.4327,40.4522,40.2282,40.2575,206681.0
2023-02-03 14:20:00,41.34,41.37,41.28,41.37,169525.0,40.2575,40.2867,40.199,40.2867,169525.0
2023-02-03 14:30:00,41.36,41.39,41.23,41.38,240455.0,40.2769,40.3061,40.1503,40.2964,240455.0
2023-02-03 14:40:00,41.38,41.39,41.24,41.27,148553.0,40.2964,40.3061,40.1601,40.1893,148553.0
2023-02-03 14:50:00,41.27,41.28,41.1,41.14,174330.0,40.1893,40.199,40.0237,40.0627,174330.0
2023-02-03 15:00:00,41.14,41.25,41.05,41.21,289642.0,40.0627,40.1698,39.975,40.1309,289642.0
2023-02-03 15:10:00,41.21,41.32,41.18,41.3,201005.0,40.1309,40.238,40.1016,40.2185,201005.0
2023-02-03 15:20:00,41.3,41.37,41.23,41.23,261823.0,40.2185,40.2867,40.1503,40.1503,261823.0
2023-02-03 15:30:00,41.23,41.26,41.12,41.16,345399.0,40.1503,40.1795,40.0432,40.0822,345399.0
2023-02-03 15:40:00,41.16,41.21,41.01,41.02,388210.0,40.0822,40.1309,39.9361,39.9458,388210.0
2023-02-03 15:50:00,41.03,41.19,41.01,41.12,1236481.0,39.9556,40.1114,39.9361,40.0432,1236481.0
2023-02-06 09:30:00,40.9,41.32,40.8,41.23,579754.0,39.829,40.238,39.7316,40.1503,579754.0
2023-02-06 09:40:00,41.23,41.3,41.09,41.22,398857.0,40.1503,40.2185,40.014,40.1406,398857.0
2023-02-06 09:50:00,41.2,41.21,40.97,41.09,245219.0,40.1211,40.1309,39.8971,40.014,245219.0
2023-02-06 10:00:00,41.09,41.15,40.96,41.09,149827.0,40.014,40.0724,39.8874,40.014,149827.0
2023-02-06 10:10:00,41.09,41.11,40.84,40.87,196589.0,40.014,40.0335,39.7705,39.7998,196589.0
2023-02-06 10:20:00,40.87,40.94,40.76,40.93,317291.0,39.7998,39.8679,39.6926,39.8582,317291.0
2023-02-06 10:30:00,40.91,40.98,40.78,40.96,257262.0,39.8387,39.9069,39.7121,39.8874,257262.0
2023-02-06 10:40:00,40.96,41.21,40.94,41.2,168469.0,39.8874,40.1309,39.8679,40.1211,168469.0
2023-02-06 10:50:00,41.2,41.33,41.18,41.26,199402.0,40.1211,40.2477,40.1016,40.1795,199402.0
2023-02-06 11:00:00,41.25,41.33,41.18,41.23,210690.0,40.1698,40.2477,40.1016,40.1503,210690.0
2023-02-06 11:10:00,41.23,41.32,41.18,41.3,167501.0,40.1503,40.238,40.1016,40.2185,167501.0
2023-02-06 11:20:00,41.29,41.34,41.25,41.3,140123.0,40.2088,40.2575,40.1698,40.2185,140123.0
2023-02-06 11:30:00,41.3,41.32,41.13,41.2,155914.0,40.2185,40.238,40.053,40.1211,155914.0
2023-02-06 11:40:00,41.19,41.26,41.14,41.21,110867.0,40.1114,40.1795,40.0627,40.1309,110867.0
2023-02-06 11:50:00,41.21,41.33,41.17,41.31,140678.0,40.1309,40.2477,40.0919,40.2282,140678.0
2023-02-06 12:00:00,41.31,41.52,41.3,41.51,331643.0,40.2282,40.4327,40.2185,40.423,331643.0
2023-02-06 12:10:00,41.5,41.55,41.41,41.42,278358.0,40.4133,40.462,40.3256,40.3354,278358.0
2023-02-06 12:20:00,41.43,41.55,41.4,41.55,260088.0,40.3451,40.462,40.3159,40.462,260088.0
2023-02-06 12:30:00,41.55,41.61,41.48,41.49,214975.0,40.462,40.5204,40.3938,40.4035,214975.0
2023-02-06 12:40:00,41.5,41.53,41.43,41.47,228936.0,40.4133,40.4425,40.3451,40.3841,228936.0
2023-02-06 12:50:00,41.47,41.48,41.36,41.39,230263.0,40.3841,40.3938,40.2769,40.3061,230263.0
2023-02-06 13:00:00,41.39,41.4,41.3,41.34,161338.0,40.3061,40.3159,40.2185,40.2575,161338.0
2023-02-06 13:10:00,41.34,41.37,41.25,41.36,219014.0,40.2575,40.2867,40.1698,40.2769,219014.0
2023-02-06 13:20:00,41.36,41.38,41.3,41.34,162485.0,40.2769,40.2964,40.2185,40.2575,162485.0
2023-02-06 13:30:00,41.34,41.39,41.32,41.33,175058.0,40.2575,40.3061,40.238,40.2477,175058.0
2023-02-06 13:40:00,41.34,41.36,41.25,41.34,322408.0,40.2575,40.2769,40.1698,40.2575,322408.0
2023-02-06 13:50:00,41.34,41.43,41.33,41.41,200315.0,40.2575,40.3451,40.2477,40.3256,200315.0
2023-02-06 14:00:00,41.41,41.49,41.41,41.41,165457.0,40.3256,40.4035,40.3256,40.3256,165457.0
2023-02-06 14:10:00,41.41,41.45,41.35,41.36,190613.0,40.3256,40.3646,40.2672,40.2769,190613.0
2023-02-06 14:20:00,41.36,41.39,41.34,41.38,132223.0,40.2769,40.3061,40.2575,40.2964,132223.0
2023-02-06 14:30:00,41.38,41.39,41.28,41.36,252005.0,40.2964,40.3061,40.199,40.2769,252005.0
2023-02-06 14:40:00,41.36,41.37,41.31,41.34,182042.0,40.2769,40.2867,40.2282,40.2575,182042.0
2023-02-06 14:50:00,41.33,41.42,41.3,41.4,150211.0,40.2477,40.3354,40.2185,40.3159,150211.0
2023-02-06 15:00:00,41.39,41.4,41.27,41.32,172579.0,40.3061,40.3159,40.1893,40.238,172579.0
2023-02-06 15:10:00,41.31,41.32,41.23,41.27,195002.0,40.2282,40.238,40.1503,40.1893,195002.0
2023-02-06 15:20:00,41.26,41.27,41.16,41.21,212382.0,40.1795,40.1893,40.0822,40.1309,212382.0
2023-02-06 15:30:00,41.22,41.31,41.17,41.27,369782.0,40.1406,40.2282,40.0919,40.1893,369782.0
2023-02-06 15:40:00,41.27,41.36,41.26,41.3,418767.0,40.1893,40.2769,40.1795,40.2185,418767.0
2023-02-06 15:50:00,41.3,41.42,41.3,41.33,1058436.0,40.2185,40.3354,40.2185,40.2477,1058436.0
2023-02-07 09:30:00,41.26,41.35,41.07,41.22,286523.0,40.1795,40.2672,39.9945,40.1406,286523.0
2023-02-07 09:40:00,41.22,41.36,41.14,41.34,201582.0,40.1406,40.2769,40.0627,40.2575,201582.0
2023-02-07 09:50:00,41.34,41.42,41.14,41.16,190467.0,40.2575,40.3354,40.0627,40.0822,190467.0
2023-02-07 10:00:00,41.16,41.19,41.05,41.06,197934.0,40.0822,40.1114,39.975,39.9848,197934.0
2023-02-07 10:10:00,41.05,41.12,40.96,41.12,348771.0,39.975,40.0432,39.8874,40.0432,348771.0
2023-02-07 10:20:00,41.11,41.16,41.0,41.08,155251.0,40.0335,40.0822,39.9264,40.0043,155251.0
2023-02-07 10:30:00,41.07,41.15,41.05,41.12,209334.0,39.9945,40.0724,39.975,40.0432,209334.0
2023-02-07 10:40:00,41.12,41.29,41.09,41.29,154851.0,40.0432,40.2088,40.014,40.2088,154851.0
2023-02-07 10:50:00,41.28,41.31,41.18,41.23,148152.0,40.199,40.2282,40.1016,40.1503,148152.0
2023-02-07 11:00:00,41.24,41.4,41.22,41.38,130426.0,40.1601,40.3159,40.1406,40.2964,130426.0
2023-02-07 11:10:00,41.38,41.39,41.31,41.35,119128.0,40.2964,40.3061,40.2282,40.2672,119128.0
2023-02-07 11:20:00,41.35,41.44,41.3,41.33,355894.0,40.2672,40.3548,40.2185,40.2477,355894.0
2023-02-07 11:30:00,41.33,41.47,41.32,41.46,143699.0,40.2477,40.3841,40.238,40.3743,143699.0
2023-02-07 11:40:00,41.46,41.47,41.39,41.45,130513.0,40.3743,40.3841,40.3061,40.3646,130513.0
2023-02-07 11:50:00,41.45,41.52,41.41,41.48,144519.0,40.3646,40.4327,40.3256,40.3938,144519.0
2023-02-07 12:00:00,41.48,41.54,41.47,41.5,179024.0,40.3938,40.4522,40.3841,40.4133,179024.0
2023-02-07 12:10:00,41.5,41.53,41.38,41.43,118955.0,40.4133,40.4425,40.2964,40.3451,118955.0
2023-02-07 12:20:00,41.43,41.43,41.33,41.35,83559.0,40.3451,40.3451,40.2477,40.2672,83559.0
2023-02-07 12:30:00,41.34,41.36,41.31,41.32,90342.0,40.2575,40.2769,40.2282,40.238,90342.0
2023-02-07 12:40:00,41.33,41.65,41.29,41.64,463105.0,40.2477,40.5593,40.2088,40.5496,463105.0
2023-02-07 12:50:00,41.64,41.77,41.54,41.71,329932.0,40.5496,40.6762,40.4522,40.6178,329932.0
2023-02-07 13:00:00,41.72,41.78,41.47,41.55,235428.0,40.6275,40.6859,40.3841,40.462,235428.0
2023-02-07 13:10:00,41.55,41.58,41.11,41.23,402854.0,40.462,40.4912,40.0335,40.1503,402854.0
2023-02-07 13:20:00,41.24,41.3,41.01,41.02,230805.0,40.1601,40.2185,39.9361,39.9458,230805.0
2023-02-07 13:30:00,41.02,41.02,40.74,40.97,465630.0,39.9458,39.9458,39.6732,39.8971,465630.0
2023-02-07 13:40:00,40.98,41.1,40.87,40.89,162037.0,39.9069,40.0237,39.7998,39.8192,162037.0
2023-02-07 13:50:00,40.89,41.06,40.85,41.02,132001.0,39.8192,39.9848,39.7803,39.9458,132001.0
2023-02-07 14:00:00,41.01,41.26,41.01,41.23,200005.0,39.9361,40.1795,39.9361,40.1503,200005.0
2023-02-07 14:10:00,41.23,41.3,41.2,41.26,119835.0,40.1503,40.2185,40.1211,40.1795,119835.0
2023-02-07 14:20:00,41.25,41.32,41.19,41.25,166360.0,40.1698,40.238,40.1114,40.1698,166360.0
2023-02-07 14:30:00,41.25,41.44,41.22,41.35,146436.0,40.1698,40.3548,40.1406,40.2672,146436.0
2023-02-07 14:40:00,41.34,41.42,41.31,41.36,203961.0,40.2575,40.3354,40.2282,40.2769,203961.0
2023-02-07 14:50:00,41.37,41.38,41.28,41.32,131327.0,40.2867,40.2964,40.199,40.238,131327.0
2023-02-07 15:00:00,41.31,41.41,41.16,41.19,182309.0,40.2282,40.3256,40.0822,40.1114,182309.0
2023-02-07 15:10:00,41.19,41.29,41.18,41.27,153261.0,40.1114,40.2088,40.1016,40.1893,153261.0
2023-02-07 15:20:00,41.28,41.34,41.23,41.32,230294.0,40.199,40.2575,40.1503,40.238,230294.0
2023-02-07 15:30:00,41.31,41.37,41.25,41.36,202070.0,40.2282,40.2867,40.1698,40.2769,202070.0
2023-02-07 15:40:00,41.36,41.47,41.32,41.43,311981.0,40.2769,40.3841,40.238,40.3451,311981.0
2023-02-07 15:50:00,41.43,41.53,41.37,41.41,845742.0,40.3451,40.4425,40.2867,40.3256,845742.0
2023-02-08 09:30:00,41.08,41.24,40.98,41.18,299598.0,40.0043,40.1601,39.9069,40.1016,299598.0
2023-02-08 09:40:00,41.18,41.44,41.12,41.39,252199.0,40.1016,40.3548,40.0432,40.3061,252199.0
2023-02-08 09:50:00,41.38,41.7,41.32,41.69,314560.0,40.2964,40.608,40.238,40.5983,314560.0
2023-02-08 10:00:00,41.68,41.79,41.54,41.79,458132.0,40.5886,40.6957,40.4522,40.6957,458132.0
2023-02-08 10:10:00,41.79,42.06,41.78,42.05,609133.0,40.6957,40.9586,40.6859,40.9489,609133.0
2023-02-08 10:20:00,42.05,42.1,41.79,41.83,430008.0,40.9489,40.9976,40.6957,40.7346,430008.0
2023-02-08 10:30:00,41.82,41.82,41.57,41.76,287865.0,40.7249,40.7249,40.4814,40.6665,287865.0
2023-02-08 10:40:00,41.76,41.77,41.62,41.68,129297.0,40.6665,40.6762,40.5301,40.5886,129297.0
2023-02-08 10:50:00,41.68,41.78,41.53,41.76,228296.0,40.5886,40.6859,40.4425,40.6665,228296.0
2023-02-08 11:00:00,41.75,41.75,41.55,41.62,213064.0,40.6567,40.6567,40.462,40.5301,213064.0
2023-02-08 11:10:00,41.62,41.73,41.46,41.68,257351.0,40.5301,40.6372,40.3743,40.5886,257351.0
2023-02-08 11:20:00,41.68,41.71,41.49,41.65,247930.0,40.5886,40.6178,40.4035,40.5593,247930.0
2023-02-08 11:30:00,41.64,41.64,41.49,41.57,191259.0,40.5496,40.5496,40.4035,40.4814,191259.0
2023-02-08 11:40:00,41.56,41.56,41.42,41.5,195740.0,40.4717,40.4717,40.3354,40.4133,195740.0
2023-02-08 11:50:00,41.5,41.67,41.49,41.65,180070.0,40.4133,40.5788,40.4035,40.5593,180070.0
2023-02-08 12:00:00,41.64,41.64,41.52,41.63,187018.0,40.5496,40.5496,40.4327,40.5399,187018.0
2023-02-08 12:10:00,41.64,41.68,41.59,41.66,114950.0,40.5496,40.5886,40.5009,40.5691,114950.0
2023-02-08 12:20:00,41.66,41.7,41.62,41.66,107107.0,40.5691,40.608,40.5301,40.5691,107107.0
2023-02-08 12:30:00,41.67,41.74,41.67,41.69,126980.0,40.5788,40.647,40.5788,40.5983,126980.0
2023-02-08 12:40:00,41.68,41.8,41.67,41.76,234899.0,40.5886,40.7054,40.5788,40.6665,234899.0
2023-02-08 12:50:00,41.76,41.82,41.72,41.77,191180.0,40.6665,40.7249,40.6275,40.6762,191180.0
2023-02-08 13:00:00,41.77,41.78,41.67,41.71,138176.0,40.6762,40.6859,40.5788,40.6178,138176.0
2023-02-08 13:10:00,41.71,41.77,41.66,41.69,110710.0,40.6178,40.6762,40.5691,40.5983,110710.0
2023-02-08 13:20:00,41.69,41.73,41.64,41.68,174567.0,40.5983,40.6372,40.5496,40.5886,174567.0
2023-02-08 13:30:00,41.67,41.77,41.64,41.69,230063.0,40.5788,40.6762,40.5496,40.5983,230063.0
2023-02-08 13:40:00,41.69,41.73,41.64,41.7,171299.0,40.5983,40.6372,40.5496,40.608,171299.0
2023-02-08 13:50:00,41.69,41.73,41.65,41.7,291048.0,40.5983,40.6372,40.5593,40.608,291048.0
2023-02-08 14:00:00,41.7,41.75,41.65,41.69,169548.0,40.608,40.6567,40.5593,40.5983,169548.0
2023-02-08 14:10:00,41.7,41.8,41.69,41.77,181634.0,40.608,40.7054,40.5983,40.6762,181634.0
2023-02-08 14:20:00,41.76,41.76,41.67,41.69,130604.0,40.6665,40.6665,40.5788,40.5983,130604.0
2023-02-08 14:30:00,41.69,41.74,41.67,41.72,122865.0,40.5983,40.647,40.5788,40.6275,122865.0
2023-02-08 14:40:00,41.72,41.73,41.6,41.61,186199.0,40.6275,40.6372,40.5106,40.5204,186199.0
2023-02-08 14:50:00,41.6,41.74,41.6,41.67,150852.0,40.5106,40.647,40.5106,40.5788,150852.0
2023-02-08 15:00:00,41.67,41.69,41.57,41.64,169761.0,40.5788,40.5983,40.4814,40.5496,169761.0
2023-02-08 15:10:00,41.63,41.67,41.56,41.57,178881.0,40.5399,40.5788,40.4717,40.4814,178881.0
2023-02-08 15:20:00,41.57,41.65,41.56,41.58,146215.0,40.4814,40.5593,40.4717,40.4912,146215.0
2023-02-08 15:30:00,41.58,41.64,41.56,41.63,229523.0,40.4912,40.5496,40.4717,40.5399,229523.0
2023-02-08 15:40:00,41.62,41.64,41.55,41.62,436418.0,40.5301,40.5496,40.462,40.5301,436418.0
2023-02-08 15:50:00,41.61,41.7,41.56,41.57,1045700.0,40.5204,40.608,40.4717,40.4814,1045700.0
2023-02-09 09:30:00,42.09,42.35,42.08,42.29,559148.0,40.9878,41.241,40.9781,41.1826,559148.0
2023-02-09 09:40:00,42.29,42.75,42.28,42.71,767864.0,41.1826,41.6305,41.1728,41.5916,767864.0
2023-02-09 09:50:00,42.72,42.75,42.49,42.59,429158.0,41.6013,41.6305,41.3773,41.4747,429158.0
2023-02-09 10:00:00,42.6,42.83,42.58,42.77,436681.0,41.4845,41.7084,41.465,41.65,436681.0
2023-02-09 10:10:00,42.77,42.94,42.73,42.94,375529.0,41.65,41.8156,41.6111,41.8156,375529.0
2023-02-09 10:20:00,42.94,42.99,42.63,42.64,299915.0,41.8156,41.8642,41.5137,41.5234,299915.0
2023-02-09 10:30:00,42.64,42.81,42.56,42.79,301969.0,41.5234,41.689,41.4455,41.6695,301969.0
2023-02-09 10:40:00,42.79,42.97,42.75,42.88,495896.0,41.6695,41.8448,41.6305,41.7571,495896.0
2023-02-09 10:50:00,42.88,42.94,42.76,42.87,204406.0,41.7571,41.8156,41.6403,41.7474,204406.0
2023-02-09 11:00:00,42.86,42.89,42.64,42.71,338548.0,41.7377,41.7669,41.5234,41.5916,338548.0
2023-02-09 11:10:00,42.71,42.72,42.63,42.68,220433.0,41.5916,41.6013,41.5137,41.5624,220433.0
2023-02-09 11:20:00,42.69,42.7,42.55,42.62,365004.0,41.5721,41.5818,41.4358,41.5039,365004.0
2023-02-09 11:30:00,42.62,42.75,42.57,42.73,308738.0,41.5039,41.6305,41.4552,41.6111,308738.0
2023-02-09 11:40:00,42.72,42.74,42.62,42.66,158511.0,41.6013,41.6208,41.5039,41.5429,158511.0
2023-02-09 11:50:00,42.65,42.82,42.62,42.82,184273.0,41.5332,41.6987,41.5039,41.6987,184273.0
2023-02-09 12:00:00,42.82,42.89,42.8,42.86,255768.0,41.6987,41.7669,41.6792,41.7377,255768.0
2023-02-09 12:10:00,42.86,42.92,42.83,42.88,224609.0,41.7377,41.7961,41.7084,41.7571,224609.0
2023-02-09 12:20:00,42.88,42.91,42.79,42.8,157383.0,41.7571,41.7863,41.6695,41.6792,157383.0
2023-02-09 12:30:00,42.8,42.81,42.61,42.64,226500.0,41.6792,41.689,41.4942,41.5234,226500.0
2023-02-09 12:40:00,42.64,42.79,42.6,42.68,398159.0,41.5234,41.6695,41.4845,41.5624,398159.0
2023-02-09 12:50:00,42.68,42.78,42.64,42.77,277555.0,41.5624,41.6597,41.5234,41.65,277555.0
2023-02-09 13:00:00,42.77,42.77,42.59,42.64,180589.0,41.65,41.65,41.4747,41.5234,180589.0
2023-02-09 13:10:00,42.64,42.65,42.45,42.45,274309.0,41.5234,41.5332,41.3384,41.3384,274309.0
2023-02-09 13:20:00,42.46,42.58,42.42,42.55,290009.0,41.3481,41.465,41.3092,41.4358,290009.0
2023-02-09 13:30:00,42.56,42.63,42.48,42.49,232145.0,41.4455,41.5137,41.3676,41.3773,232145.0
2023-02-09 13:40:00,42.49,42.53,42.41,42.42,230181.0,41.3773,41.4163,41.2994,41.3092,230181.0
2023-02-09 13:50:00,42.43,42.43,42.3,42.32,156005.0,41.3189,41.3189,41.1923,41.2118,156005.0
2023-02-09 14:00:00,42.32,42.35,42.25,42.31,196379.0,41.2118,41.241,41.1436,41.2021,196379.0
2023-02-09 14:10:00,42.31,42.32,42.16,42.2,355219.0,41.2021,41.2118,41.056,41.0949,355219.0
2023-02-09 14:20:00,42.19,42.2,42.03,42.03,213252.0,41.0852,41.0949,40.9294,40.9294,213252.0
2023-02-09 14:30:00,42.03,42.09,41.9,41.91,437030.0,40.9294,40.9878,40.8028,40.8125,437030.0
2023-02-09 14:40:00,41.91,42.0,41.86,41.98,395328.0,40.8125,40.9002,40.7638,40.8807,395328.0
2023-02-09 14:50:00,41.98,41.99,41.8,41.83,284016.0,40.8807,40.8904,40.7054,40.7346,284016.0
2023-02-09 15:00:00,41.83,41.85,41.67,41.84,580653.0,40.7346,40.7541,40.5788,40.7444,580653.0
2023-02-09 15:10:00,41.84,41.85,41.69,41.72,287406.0,40.7444,40.7541,40.5983,40.6275,287406.0
2023-02-09 15:20:00,41.72,41.75,41.58,41.62,346636.0,40.6275,40.6567,40.4912,40.5301,346636.0
2023-02-09 15:30:00,41.61,41.64,41.53,41.56,542345.0,40.5204,40.5496,40.4425,40.4717,542345.0
2023-02-09 15:40:00,41.55,41.68,41.49,41.55,629675.0,40.462,40.5886,40.4035,40.462,629675.0
2023-02-09 15:50:00,41.54,41.72,41.53,41.61,2000087.0,40.4522,40.6275,40.4425,40.5204,2000087.0
2023-02-10 09:30:00,41.24,41.46,41.08,41.11,367463.0,40.1601,40.3743,40.0043,40.0335,367463.0
2023-02-10 09:40:00,41.1,41.27,40.96,41.27,435405.0,40.0237,40.1893,39.8874,40.1893,435405.0
2023-02-10 09:50:00,41.27,41.37,41.16,41.31,172484.0,40.1893,40.2867,40.0822,40.2282,172484.0
2023-02-10 10:00:00,41.32,41.33,41.06,41.3,267492.0,40.238,40.2477,39.9848,40.2185,267492.0
2023-02-10 10:10:00,41.3,41.61,41.29,41.48,247955.0,40.2185,40.5204,40.2088,40.3938,247955.0
2023-02-10 10:20:00,41.48,41.63,41.45,41.5,184082.0,40.3938,40.5399,40.3646,40.4133,184082.0
2023-02-10 10:30:00,41.49,41.58,41.41,41.46,152807.0,40.4035,40.4912,40.3256,40.3743,152807.0
2023-02-10 10:40:00,41.46,41.46,41.32,41.43,192392.0,40.3743,40.3743,40.238,40.3451,192392.0
2023-02-10 10:50:00,41.43,41.43,41.26,41.39,111963.0,40.3451,40.3451,40.1795,40.3061,111963.0
2023-02-10 11:00:00,41.38,41.43,41.31,41.41,151146.0,40.2964,40.3451,40.2282,40.3256,151146.0
2023-02-10 11:10:00,41.41,41.52,41.37,41.47,155333.0,40.3256,40.4327,40.2867,40.3841,155333.0
2023-02-10 11:20:00,41.47,41.47,41.31,41.34,86162.0,40.3841,40.3841,40.2282,40.2575,86162.0
2023-02-10 11:30:00,41.34,41.4,41.29,41.36,186578.0,40.2575,40.3159,40.2088,40.2769,186578.0
2023-02-10 11:40:00,41.35,41.42,41.33,41.37,122971.0,40.2672,40.3354,40.2477,40.2867,122971.0
2023-02-10 11:50:00,41.38,41.4,41.31,41.34,122644.0,40.2964,40.3159,40.2282,40.2575,122644.0
2023-02-10 12:00:00,41.33,41.36,41.19,41.26,363885.0,40.2477,40.2769,40.1114,40.1795,363885.0
2023-02-10 12:10:00,41.27,41.34,41.24,41.26,357856.0,40.1893,40.2575,40.1601,40.1795,357856.0
2023-02-10 12:20:00,41.27,41.29,41.17,41.23,133550.0,40.1893,40.2088,40.0919,40.1503,133550.0
2023-02-10 12:30:00,41.23,41.41,41.23,41.41,291984.0,40.1503,40.3256,40.1503,40.3256,291984.0
2023-02-10 12:40:00,41.41,41.5,41.39,41.43,200710.0,40.3256,40.4133,40.3061,40.3451,200710.0
2023-02-10 12:50:00,41.43,41.43,41.29,41.35,121310.0,40.3451,40.3451,40.2088,40.2672,121310.0
2023-02-10 13:00:00,41.36,41.37,41.22,41.23,284329.0,40.2769,40.2867,40.1406,40.1503,284329.0
2023-02-10 13:10:00,41.23,41.3,41.14,41.29,248740.0,40.1503,40.2185,40.0627,40.2088,248740.0
2023-02-10 13:20:00,41.3,41.33,41.17,41.19,218988.0,40.2185,40.2477,40.0919,40.1114,218988.0
2023-02-10 13:30:00,41.19,41.23,41.13,41.15,268659.0,40.1114,40.1503,40.053,40.0724,268659.0
2023-02-10 13:40:00,41.16,41.23,41.08,41.15,147017.0,40.0822,40.1503,40.0043,40.0724,147017.0
2023-02-10 13:50:00,41.14,41.17,41.08,41.11,287021.0,40.0627,40.0919,40.0043,40.0335,287021.0
2023-02-10 14:00:00,41.11,41.14,41.04,41.13,96647.0,40.0335,40.0627,39.9653,40.053,96647.0
2023-02-10 14:10:00,41.13,41.29,41.12,41.27,174809.0,40.053,40.2088,40.0432,40.1893,174809.0
2023-02-10 14:20:00,41.27,41.31,41.26,41.28,113741.0,40.1893,40.2282,40.1795,40.199,113741.0
2023-02-10 14:30:00,41.28,41.38,41.27,41.34,273039.0,40.199,40.2964,40.1893,40.2575,273039.0
2023-02-10 14:40:00,41.34,41.35,41.29,41.31,140073.0,40.2575,40.2672,40.2088,40.2282,140073.0
2023-02-10 14:50:00,41.31,41.41,41.3,41.37,105907.0,40.2282,40.3256,40.2185,40.2867,105907.0
2023-02-10 15:00:00,41.36,41.43,41.32,41.36,111903.0,40.2769,40.3451,40.238,40.2769,111903.0
2023-02-10 15:10:00,41.35,41.4,41.26,41.29,185950.0,40.2672,40.3159,40.1795,40.2088,185950.0
2023-02-10 15:20:00,41.29,41.33,41.26,41.3,132995.0,40.2088,40.2477,40.1795,40.2185,132995.0
2023-02-10 15:30:00,41.3,41.37,41.3,41.37,192450.0,40.2185,40.2867,40.2185,40.2867,192450.0
2023-02-10 15:40:00,41.37,41.37,41.29,41.35,315557.0,40.2867,40.2867,40.2088,40.2672,315557.0
2023-02-10 15:50:00,41.36,41.42,41.27,41.36,803120.0,40.2769,40.3354,40.1893,40.2769,803120.0
2023-02-13 09:30:00,40.73,41.48,40.72,41.46,884834.0,39.6634,40.3938,39.6537,40.3743,884834.0
2023-02-13 09:40:00,41.48,41.65,41.36,41.52,417274.0,40.3938,40.5593,40.2769,40.4327,417274.0
2023-02-13 09:50:00,41.52,41.59,41.38,41.53,262269.0,40.4327,40.5009,40.2964,40.4425,262269.0
2023-02-13 10:00:00,41.55,41.61,41.49,41.51,191942.0,40.462,40.5204,40.4035,40.423,191942.0
2023-02-13 10:10:00,41.5,41.59,41.41,41.57,196163.0,40.4133,40.5009,40.3256,40.4814,196163.0
2023-02-13 10:20:00,41.57,41.72,41.53,41.71,188451.0,40.4814,40.6275,40.4425,40.6178,188451.0
2023-02-13 10:30:00,41.71,41.73,41.55,41.55,154550.0,40.6178,40.6372,40.462,40.462,154550.0
2023-02-13 10:40:00,41.55,41.76,41.55,41.76,235628.0,40.462,40.6665,40.462,40.6665,235628.0
2023-02-13 10:50:00,41.76,41.76,41.63,41.64,274500.0,40.6665,40.6665,40.5399,40.5496,274500.0
2023-02-13 11:00:00,41.64,41.68,41.55,41.57,199526.0,40.5496,40.5886,40.462,40.4814,199526.0
2023-02-13 11:10:00,41.57,41.62,41.49,41.55,194977.0,40.4814,40.5301,40.4035,40.462,194977.0
2023-02-13 11:20:00,41.54,41.58,41.48,41.58,164447.0,40.4522,40.4912,40.3938,40.4912,164447.0
2023-02-13 11:30:00,41.58,41.61,41.48,41.48,184617.0,40.4912,40.5204,40.3938,40.3938,184617.0
2023-02-13 11:40:00,41.48,41.73,41.48,41.68,261735.0,40.3938,40.6372,40.3938,40.5886,261735.0
2023-02-13 11:50:00,41.67,41.68,41.53,41.58,127480.0,40.5788,40.5886,40.4425,40.4912,127480.0
2023-02-13 12:00:00,41.58,41.69,41.56,41.64,136487.0,40.4912,40.5983,40.4717,40.5496,136487.0
2023-02-13 12:10:00,41.64,41.66,41.61,41.64,109707.0,40.5496,40.5691,40.5204,40.5496,109707.0
2023-02-13 12:20:00,41.65,41.71,41.63,41.7,116022.0,40.5593,40.6178,40.5399,40.608,116022.0
2023-02-13 12:30:00,41.69,41.79,41.67,41.77,138261.0,40.5983,40.6957,40.5788,40.6762,138261.0
2023-02-13 12:40:00,41.77,41.86,41.77,41.84,172789.0,40.6762,40.7638,40.6762,40.7444,172789.0
2023-02-13 12:50:00,41.85,41.86,41.77,41.79,106601.0,40.7541,40.7638,40.6762,40.6957,106601.0
2023-02-13 13:00:00,41.78,41.8,41.73,41.77,133086.0,40.6859,40.7054,40.6372,40.6762,133086.0
2023-02-13 13:10:00,41.76,41.84,41.69,41.84,201408.0,40.6665,40.7444,40.5983,40.7444,201408.0
2023-02-13 13:20:00,41.84,41.92,41.8,41.9,184756.0,40.7444,40.8223,40.7054,40.8028,184756.0
2023-02-13 13:30:00,41.9,41.94,41.76,41.79,165369.0,40.8028,40.8417,40.6665,40.6957,165369.0
2023-02-13 13:40:00,41.79,41.82,41.74,41.78,113604.0,40.6957,40.7249,40.647,40.6859,113604.0
2023-02-13 13:50:00,41.77,41.83,41.77,41.79,71090.0,40.6762,40.7346,40.6762,40.6957,71090.0
2023-02-13 14:00:00,41.79,41.84,41.77,41.79,123788.0,40.6957,40.7444,40.6762,40.6957,123788.0
2023-02-13 14:10:00,41.79,42.08,41.79,42.0,702535.0,40.6957,40.9781,40.6957,40.9002,702535.0
2023-02-13 14:20:00,42.0,42.08,41.99,42.04,352360.0,40.9002,40.9781,40.8904,40.9391,352360.0
2023-02-13 14:30:00,42.04,42.08,41.91,41.95,251166.0,40.9391,40.9781,40.8125,40.8515,251166.0
2023-02-13 14:40:00,41.96,41.96,41.83,41.87,164810.0,40.8612,40.8612,40.7346,40.7736,164810.0
2023-02-13 14:50:00,41.86,41.95,41.86,41.9,226133.0,40.7638,40.8515,40.7638,40.8028,226133.0
2023-02-13 15:00:00,41.9,41.94,41.83,41.9,177141.0,40.8028,40.8417,40.7346,40.8028,177141.0
2023-02-13 15:10:00,41.9,42.02,41.89,41.97,238272.0,40.8028,40.9196,40.7931,40.871,238272.0
2023-02-13 15:20:00,41.97,41.97,41.87,41.9,191813.0,40.871,40.871,40.7736,40.8028,191813.0
2023-02-13 15:30:00,41.89,42.02,41.88,42.0,248797.0,40.7931,40.9196,40.7833,40.9002,248797.0
2023-02-13 15:40:00,41.99,42.05,41.97,41.98,350597.0,40.8904,40.9489,40.871,40.8807,350597.0
2023-02-13 15:50:00,41.98,42.04,41.93,42.03,1036792.0,40.8807,40.9391,40.832,40.9294,1036792.0
2023-02-14 09:30:00,41.7,41.95,41.69,41.94,415229.0,40.608,40.8515,40.5983,40.8417,415229.0
2023-02-14 09:40:00,41.93,42.38,41.85,42.14,493147.0,40.832,41.2702,40.7541,41.0365,493147.0
2023-02-14 09:50:00,42.15,42.51,42.13,42.48,240171.0,41.0462,41.3968,41.0268,41.3676,240171.0
2023-02-14 10:00:00,42.48,42.55,42.35,42.43,229374.0,41.3676,41.4358,41.241,41.3189,229374.0
2023-02-14 10:10:00,42.43,42.51,42.32,42.34,289966.0,41.3189,41.3968,41.2118,41.2313,289966.0
2023-02-14 10:20:00,42.34,42.49,42.2,42.21,148024.0,41.2313,41.3773,41.0949,41.1047,148024.0
2023-02-14 10:30:00,42.22,42.29,42.13,42.18,629337.0,41.1144,41.1826,41.0268,41.0755,629337.0
2023-02-14 10:40:00,42.19,42.32,42.15,42.3,528085.0,41.0852,41.2118,41.0462,41.1923,528085.0
2023-02-14 10:50:00,42.3,42.37,42.2,42.32,331864.0,41.1923,41.2605,41.0949,41.2118,331864.0
2023-02-14 11:00:00,42.32,42.51,42.3,42.39,201557.0,41.2118,41.3968,41.1923,41.28,201557.0
2023-02-14 11:10:00,42.39,42.5,42.38,42.49,166691.0,41.28,41.3871,41.2702,41.3773,166691.0
2023-02-14 11:20:00,42.5,42.63,42.29,42.31,234746.0,41.3871,41.5137,41.1826,41.2021,234746.0
2023-02-14 11:30:00,42.3,42.3,42.2,42.24,190819.0,41.1923,41.1923,41.0949,41.1339,190819.0
2023-02-14 11:40:00,42.25,42.35,42.2,42.33,115155.0,41.1436,41.241,41.0949,41.2215,115155.0
2023-02-14 11:50:00,42.33,42.34,42.2,42.33,148090.0,41.2215,41.2313,41.0949,41.2215,148090.0
2023-02-14 12:00:00,42.32,42.41,42.31,42.39,102952.0,41.2118,41.2994,41.2021,41.28,102952.0
2023-02-14 12:10:00,42.39,42.49,42.38,42.42,146792.0,41.28,41.3773,41.2702,41.3092,146792.0
2023-02-14 12:20:00,42.42,42.48,42.4,42.44,122912.0,41.3092,41.3676,41.2897,41.3286,122912.0
2023-02-14 12:30:00,42.44,42.48,42.27,42.36,319558.0,41.3286,41.3676,41.1631,41.2507,319558.0
2023-02-14 12:40:00,42.37,42.41,42.28,42.36,254256.0,41.2605,41.2994,41.1728,41.2507,254256.0
2023-02-14 12:50:00,42.35,42.44,42.3,42.43,91488.0,41.241,41.3286,41.1923,41.3189,91488.0
2023-02-14 13:00:00,42.42,42.69,42.41,42.56,278620.0,41.3092,41.5721,41.2994,41.4455,278620.0
2023-02-14 13:10:00,42.55,42.67,42.52,42.61,199190.0,41.4358,41.5526,41.4066,41.4942,199190.0
2023-02-14 13:20:00,42.61,42.73,42.6,42.72,297806.0,41.4942,41.6111,41.4845,41.6013,297806.0
2023-02-14 13:30:00,42.72,42.73,42.62,42.66,179183.0,41.6013,41.6111,41.5039,41.5429,179183.0
2023-02-14 13:40:00,42.66,42.66,42.48,42.57,154454.0,41.5429,41.5429,41.3676,41.4552,154454.0
2023-02-14 13:50:00,42.57,42.61,42.5,42.51,121293.0,41.4552,41.4942,41.3871,41.3968,121293.0
2023-02-14 14:00:00,42.51,42.51,42.29,42.38,295019.0,41.3968,41.3968,41.1826,41.2702,295019.0
2023-02-14 14:10:00,42.38,42.52,42.35,42.5,133905.0,41.2702,41.4066,41.241,41.3871,133905.0
2023-02-14 14:20:00,42.49,42.52,42.4,42.44,92761.0,41.3773,41.4066,41.2897,41.3286,92761.0
2023-02-14 14:30:00,42.44,42.58,42.43,42.53,139728.0,41.3286,41.465,41.3189,41.4163,139728.0
2023-02-14 14:40:00,42.53,42.57,42.49,42.55,133595.0,41.4163,41.4552,41.3773,41.4358,133595.0
2023-02-14 14:50:00,42.55,42.59,42.53,42.55,157574.0,41.4358,41.4747,41.4163,41.4358,157574.0
2023-02-14 15:00:00,42.56,42.65,42.51,42.54,183439.0,41.4455,41.5332,41.3968,41.426,183439.0
2023-02-14 15:10:00,42.53,42.54,42.44,42.52,294564.0,41.4163,41.426,41.3286,41.4066,294564.0
2023-02-14 15:20:00,42.52,42.6,42.5,42.52,227647.0,41.4066,41.4845,41.3871,41.4066,227647.0
2023-02-14 15:30:00,42.52,42.59,42.48,42.58,303102.0,41.4066,41.4747,41.3676,41.465,303102.0
2023-02-14 15:40:00,42.57,42.58,42.49,42.52,338283.0,41.4552,41.465,41.3773,41.4066,338283.0
2023-02-14 15:50:00,42.52,42.63,42.39,42.4,1347115.0,41.4066,41.5137,41.28,41.2897,1347115.0
2023-02-15 09:30:00,42.14,42.3,42.05,42.14,469285.0,41.0365,41.1923,40.9489,41.0365,469285.0
2023-02-15 09:40:00,42.14,42.48,42.1,42.34,459313.0,41.0365,41.3676,40.9976,41.2313,459313.0
2023-02-15 09:50:00,42.34,42.36,42.09,42.19,292680.0,41.2313,41.2507,40.9878,41.0852,292680.0
2023-02-15 10:00:00,42.2,42.32,42.18,42.3,363843.0,41.0949,41.2118,41.0755,41.1923,363843.0
2023-02-15 10:10:00,42.29,42.41,42.23,42.34,238280.0,41.1826,41.2994,41.1241,41.2313,238280.0
2023-02-15 10:20:00,42.34,42.38,42.21,42.25,186741.0,41.2313,41.2702,41.1047,41.1436,186741.0
2023-02-15 10:30:00,42.25,42.36,42.21,42.26,173371.0,41.1436,41.2507,41.1047,41.1534,173371.0
2023-02-15 10:40:00,42.26,42.28,42.18,42.25,273398.0,41.1534,41.1728,41.0755,41.1436,273398.0
2023-02-15 10:50:00,42.25,42.34,42.22,42.3,228418.0,41.1436,41.2313,41.1144,41.1923,228418.0
2023-02-15 11:00:00,42.29,42.55,42.29,42.54,199169.0,41.1826,41.4358,41.1826,41.426,199169.0
2023-02-15 11:10:00,42.54,42.57,42.5,42.55,110653.0,41.426,41.4552,41.3871,41.4358,110653.0
2023-02-15 11:20:00,42.56,42.57,42.45,42.5,205338.0,41.4455,41.4552,41.3384,41.3871,205338.0
2023-02-15 11:30:00,42.49,42.51,42.4,42.41,135275.0,41.3773,41.3968,41.2897,41.2994,135275.0
2023-02-15 11:40:00,42.41,42.49,42.38,42.47,154739.0,41.2994,41.3773,41.2702,41.3579,154739.0
2023-02-15 11:50:00,42.46,42.5,42.4,42.43,126932.0,41.3481,41.3871,41.2897,41.3189,126932.0
2023-02-15 12:00:00,42.44,42.45,42.29,42.32,140975.0,41.3286,41.3384,41.1826,41.2118,140975.0
2023-02-15 12:10:00,42.32,42.41,42.29,42.38,242440.0,41.2118,41.2994,41.1826,41.2702,242440.0
2023-02-15 12:20:00,42.38,42.38,42.28,42.3,112119.0,41.2702,41.2702,41.1728,41.1923,112119.0
2023-02-15 12:30:00,42.3,42.46,42.29,42.45,197123.0,41.1923,41.3481,41.1826,41.3384,197123.0
2023-02-15 12:40:00,42.44,42.47,42.39,42.41,158069.0,41.3286,41.3579,41.28,41.2994,158069.0
2023-02-15 12:50:00,42.42,42.47,42.37,42.46,200061.0,41.3092,41.3579,41.2605,41.3481,200061.0
2023-02-15 13:00:00,42.46,42.52,42.42,42.52,137910.0,41.3481,41.4066,41.3092,41.4066,137910.0
2023-02-15 13:10:00,42.52,42.62,42.51,42.6,115128.0,41.4066,41.5039,41.3968,41.4845,115128.0
2023-02-15 13:20:00,42.6,42.72,42.6,42.72,144221.0,41.4845,41.6013,41.4845,41.6013,144221.0
2023-02-15 13:30:00,42.72,42.76,42.7,42.75,162495.0,41.6013,41.6403,41.5818,41.6305,162495.0
2023-02-15 13:40:00,42.75,42.87,42.72,42.84,172267.0,41.6305,41.7474,41.6013,41.7182,172267.0
2023-02-15 13:50:00,42.84,42.86,42.78,42.84,144030.0,41.7182,41.7377,41.6597,41.7182,144030.0
2023-02-15 14:00:00,42.84,42.89,42.79,42.88,139521.0,41.7182,41.7669,41.6695,41.7571,139521.0
2023-02-15 14:10:00,42.88,42.91,42.84,42.85,198391.0,41.7571,41.7863,41.7182,41.7279,198391.0
2023-02-15 14:20:00,42.85,42.88,42.81,42.88,163030.0,41.7279,41.7571,41.689,41.7571,163030.0
2023-02-15 14:30:00,42.88,42.9,42.81,42.87,144625.0,41.7571,41.7766,41.689,41.7474,144625.0
2023-02-15 14:40:00,42.87,42.94,42.85,42.88,255252.0,41.7474,41.8156,41.7279,41.7571,255252.0
2023-02-15 14:50:00,42.88,42.9,42.79,42.81,168057.0,41.7571,41.7766,41.6695,41.689,168057.0
2023-02-15 15:00:00,42.82,42.89,42.8,42.88,172150.0,41.6987,41.7669,41.6792,41.7571,172150.0
2023-02-15 15:10:00,42.87,42.94,42.86,42.88,204847.0,41.7474,41.8156,41.7377,41.7571,204847.0
2023-02-15 15:20:00,42.89,42.91,42.84,42.88,170086.0,41.7669,41.7863,41.7182,41.7571,170086.0
2023-02-15 15:30:00,42.87,42.89,42.8,42.82,260326.0,41.7474,41.7669,41.6792,41.6987,260326.0
2023-02-15 15:40:00,42.83,42.84,42.73,42.78,443460.0,41.7084,41.7182,41.6111,41.6597,443460.0
2023-02-15 15:50:00,42.78,42.98,42.76,42.95,1053632.0,41.6597,41.8545,41.6403,41.8253,1053632.0
2023-02-16 09:30:00,42.39,42.52,42.22,42.51,616297.0,41.28,41.4066,41.1144,41.3968,616297.0
2023-02-16 09:40:00,42.51,42.73,42.5,42.56,318835.0,41.3968,41.6111,41.3871,41.4455,318835.0
2023-02-16 09:50:00,42.55,42.7,42.48,42.51,351546.0,41.4358,41.5818,41.3676,41.3968,351546.0
2023-02-16 10:00:00,42.52,42.69,42.48,42.62,280807.0,41.4066,41.5721,41.3676,41.5039,280807.0
2023-02-16 10:10:00,42.61,42.75,42.57,42.75,250213.0,41.4942,41.6305,41.4552,41.6305,250213.0
2023-02-16 10:20:00,42.75,42.91,42.74,42.89,356590.0,41.6305,41.7863,41.6208,41.7669,356590.0
2023-02-16 10:30:00,42.89,42.95,42.83,42.88,244231.0,41.7669,41.8253,41.7084,41.7571,244231.0
2023-02-16 10:40:00,42.87,43.08,42.86,43.05,370454.0,41.7474,41.9519,41.7377,41.9227,370454.0
2023-02-16 10:50:00,43.06,43.09,42.95,43.09,291612.0,41.9324,41.9616,41.8253,41.9616,291612.0
2023-02-16 11:00:00,43.09,43.19,43.02,43.12,195177.0,41.9616,42.059,41.8935,41.9908,195177.0
2023-02-16 11:10:00,43.12,43.16,43.02,43.09,262017.0,41.9908,42.0298,41.8935,41.9616,262017.0
2023-02-16 11:20:00,43.09,43.19,43.03,43.18,239719.0,41.9616,42.059,41.9032,42.0493,239719.0
2023-02-16 11:30:00,43.18,43.34,43.17,43.21,513041.0,42.0493,42.2051,42.0395,42.0785,513041.0
2023-02-16 11:40:00,43.22,43.37,43.18,43.36,357297.0,42.0882,42.2343,42.0493,42.2246,357297.0
2023-02-16 11:50:00,43.36,43.36,43.26,43.3,233769.0,42.2246,42.2246,42.1272,42.1661,233769.0
2023-02-16 12:00:00,43.29,43.4,43.27,43.35,200922.0,42.1564,42.2635,42.1369,42.2148,200922.0
2023-02-16 12:10:00,43.35,43.39,43.26,43.27,201617.0,42.2148,42.2538,42.1272,42.1369,201617.0
2023-02-16 12:20:00,43.27,43.43,43.27,43.4,174246.0,42.1369,42.2927,42.1369,42.2635,174246.0
2023-02-16 12:30:00,43.39,43.49,43.37,43.47,194524.0,42.2538,42.3512,42.2343,42.3317,194524.0
2023-02-16 12:40:00,43.46,43.54,43.43,43.45,244503.0,42.3219,42.3998,42.2927,42.3122,244503.0
2023-02-16 12:50:00,43.45,43.46,43.33,43.42,321390.0,42.3122,42.3219,42.1953,42.283,321390.0
2023-02-16 13:00:00,43.41,43.49,43.4,43.48,273463.0,42.2732,42.3512,42.2635,42.3414,273463.0
2023-02-16 13:10:00,43.49,43.52,43.42,43.48,238053.0,42.3512,42.3804,42.283,42.3414,238053.0
2023-02-16 13:20:00,43.48,43.48,43.39,43.44,238204.0,42.3414,42.3414,42.2538,42.3025,238204.0
2023-02-16 13:30:00,43.44,43.48,43.41,43.45,202492.0,42.3025,42.3414,42.2732,42.3122,202492.0
2023-02-16 13:40:00,43.45,43.52,43.43,43.48,199958.0,42.3122,42.3804,42.2927,42.3414,199958.0
2023-02-16 13:50:00,43.48,43.54,43.47,43.53,159697.0,42.3414,42.3998,42.3317,42.3901,159697.0
2023-02-16 14:00:00,43.54,43.63,43.52,43.53,249524.0,42.3998,42.4875,42.3804,42.3901,249524.0
2023-02-16 14:10:00,43.53,43.55,43.5,43.52,198064.0,42.3901,42.4096,42.3609,42.3804,198064.0
2023-02-16 14:20:00,43.52,43.58,43.47,43.58,135219.0,42.3804,42.4388,42.3317,42.4388,135219.0
2023-02-16 14:30:00,43.58,43.62,43.57,43.61,102236.0,42.4388,42.4777,42.4291,42.468,102236.0
2023-02-16 14:40:00,43.6,43.61,43.5,43.54,180471.0,42.4583,42.468,42.3609,42.3998,180471.0
2023-02-16 14:50:00,43.54,43.59,43.52,43.58,117140.0,42.3998,42.4485,42.3804,42.4388,117140.0
2023-02-16 15:00:00,43.58,43.61,43.42,43.51,451666.0,42.4388,42.468,42.283,42.3706,451666.0
2023-02-16 15:10:00,43.5,43.52,43.27,43.33,319226.0,42.3609,42.3804,42.1369,42.1953,319226.0
2023-02-16 15:20:00,43.32,43.33,43.1,43.1,310223.0,42.1856,42.1953,41.9714,41.9714,310223.0
2023-02-16 15:30:00,43.1,43.11,42.99,43.02,315731.0,41.9714,41.9811,41.8642,41.8935,315731.0
2023-02-16 15:40:00,43.03,43.04,42.91,42.96,414276.0,41.9032,41.9129,41.7863,41.835,414276.0
2023-02-16 15:50:00,42.96,43.21,42.94,43.1,1293696.0,41.835,42.0785,41.8156,41.9714,1293696.0
2023-02-17 09:30:00,43.0,43.13,42.74,42.74,637044.0,41.874,42.0006,41.6208,41.6208,637044.0
2023-02-17 09:40:00,42.74,42.76,42.47,42.52,302298.0,41.6208,41.6403,41.3579,41.4066,302298.0
2023-02-17 09:50:00,42.51,42.52,42.19,42.32,439516.0,41.3968,41.4066,41.0852,41.2118,439516.0
2023-02-17 10:00:00,42.33,42.43,42.27,42.29,278567.0,41.2215,41.3189,41.1631,41.1826,278567.0
2023-02-17 10:10:00,42.28,42.41,42.25,42.38,247756.0,41.1728,41.2994,41.1436,41.2702,247756.0
2023-02-17 10:20:00,42.38,42.44,42.28,42.34,500893.0,41.2702,41.3286,41.1728,41.2313,500893.0
2023-02-17 10:30:00,42.34,42.66,42.34,42.62,383200.0,41.2313,41.5429,41.2313,41.5039,383200.0
2023-02-17 10:40:00,42.62,42.65,42.49,42.55,493415.0,41.5039,41.5332,41.3773,41.4358,493415.0
2023-02-17 10:50:00,42.53,42.58,42.46,42.52,281725.0,41.4163,41.465,41.3481,41.4066,281725.0
2023-02-17 11:00:00,42.52,42.55,42.41,42.51,226093.0,41.4066,41.4358,41.2994,41.3968,226093.0
2023-02-17 11:10:00,42.51,42.64,42.5,42.59,204209.0,41.3968,41.5234,41.3871,41.4747,204209.0
2023-02-17 11:20:00,42.59,42.6,42.4,42.55,183342.0,41.4747,41.4845,41.2897,41.4358,183342.0
2023-02-17 11:30:00,42.54,42.54,42.4,42.5,188213.0,41.426,41.426,41.2897,41.3871,188213.0
2023-02-17 11:40:00,42.5,42.67,42.46,42.66,167486.0,41.3871,41.5526,41.3481,41.5429,167486.0
2023-02-17 11:50:00,42.65,42.65,42.5,42.56,148101.0,41.5332,41.5332,41.3871,41.4455,148101.0
2023-02-17 12:00:00,42.56,42.74,42.55,42.71,136982.0,41.4455,41.6208,41.4358,41.5916,136982.0
2023-02-17 12:10:00,42.71,42.8,42.67,42.67,182429.0,41.5916,41.6792,41.5526,41.5526,182429.0
2023-02-17 12:20:00,42.67,42.76,42.66,42.73,146221.0,41.5526,41.6403,41.5429,41.6111,146221.0
2023-02-17 12:30:00,42.73,42.74,42.68,42.7,128855.0,41.6111,41.6208,41.5624,41.5818,128855.0
2023-02-17 12:40:00,42.7,42.73,42.65,42.69,159204.0,41.5818,41.6111,41.5332,41.5721,159204.0
2023-02-17 12:50:00,42.68,42.73,42.65,42.72,151374.0,41.5624,41.6111,41.5332,41.6013,151374.0
2023-02-17 13:00:00,42.72,42.81,42.69,42.8,198343.0,41.6013,41.689,41.5721,41.6792,198343.0
2023-02-17 13:10:00,42.79,42.83,42.77,42.8,141527.0,41.6695,41.7084,41.65,41.6792,141527.0
2023-02-17 13:20:00,42.8,42.8,42.69,42.71,123275.0,41.6792,41.6792,41.5721,41.5916,123275.0
2023-02-17 13:30:00,42.71,42.73,42.67,42.72,102383.0,41.5916,41.6111,41.5526,41.6013,102383.0
2023-02-17 13:40:00,42.72,42.85,42.71,42.8,131954.0,41.6013,41.7279,41.5916,41.6792,131954.0
2023-02-17 13:50:00,42.8,42.8,42.72,42.77,114276.0,41.6792,41.6792,41.6013,41.65,114276.0
2023-02-17 14:00:00,42.78,42.83,42.75,42.77,114705.0,41.6597,41.7084,41.6305,41.65,114705.0
2023-02-17 14:10:00,42.77,42.77,42.62,42.72,226903.0,41.65,41.65,41.5039,41.6013,226903.0
2023-02-17 14:20:00,42.73,42.93,42.72,42.88,249590.0,41.6111,41.8058,41.6013,41.7571,249590.0
2023-02-17 14:30:00,42.88,42.95,42.88,42.9,165718.0,41.7571,41.8253,41.7571,41.7766,165718.0
2023-02-17 14:40:00,42.89,42.93,42.82,42.93,163295.0,41.7669,41.8058,41.6987,41.8058,163295.0
2023-02-17 14:50:00,42.93,43.09,42.93,43.06,253991.0,41.8058,41.9616,41.8058,41.9324,253991.0
2023-02-17 15:00:00,43.05,43.11,42.99,43.03,163353.0,41.9227,41.9811,41.8642,41.9032,163353.0
2023-02-17 15:10:00,43.02,43.04,42.93,42.97,233417.0,41.8935,41.9129,41.8058,41.8448,233417.0
2023-02-17 15:20:00,42.96,42.99,42.87,42.9,268402.0,41.835,41.8642,41.7474,41.7766,268402.0
2023-02-17 15:30:00,42.9,43.02,42.89,42.98,224516.0,41.7766,41.8935,41.7669,41.8545,224516.0
2023-02-17 15:40:00,42.98,43.04,42.97,43.01,378184.0,41.8545,41.9129,41.8448,41.8837,378184.0
2023-02-17 15:50:00,43.01,43.17,43.0,43.17,1288308.0,41.8837,42.0395,41.874,42.0395,1288308.0
2023-02-21 09:30:00,42.43,42.89,42.25,42.89,426460.0,41.3189,41.7669,41.1436,41.7669,426460.0
2023-02-21 09:40:00,42.89,43.08,42.62,42.65,350111.0,41.7669,41.9519,41.5039,41.5332,350111.0
2023-02-21 09:50:00,42.65,42.74,42.54,42.57,192013.0,41.5332,41.6208,41.426,41.4552,192013.0
2023-02-21 10:00:00,42.58,42.62,42.3,42.32,239024.0,41.465,41.5039,41.1923,41.2118,239024.0
2023-02-21 10:10:00,42.33,42.37,42.2,42.26,260485.0,41.2215,41.2605,41.0949,41.1534,260485.0
2023-02-21 10:20:00,42.25,42.28,41.96,41.98,268221.0,41.1436,41.1728,40.8612,40.8807,268221.0
2023-02-21 10:30:00,41.97,42.11,41.95,42.03,205185.0,40.871,41.0073,40.8515,40.9294,205185.0
2023-02-21 10:40:00,42.03,42.12,41.92,41.97,139721.0,40.9294,41.017,40.8223,40.871,139721.0
2023-02-21 10:50:00,41.96,41.97,41.83,41.87,184087.0,40.8612,40.871,40.7346,40.7736,184087.0
2023-02-21 11:00:00,41.87,41.96,41.86,41.88,139007.0,40.7736,40.8612,40.7638,40.7833,139007.0
2023-02-21 11:10:00,41.89,41.92,41.76,41.83,168456.0,40.7931,40.8223,40.6665,40.7346,168456.0
2023-02-21 11:20:00,41.83,41.98,41.79,41.91,161216.0,40.7346,40.8807,40.6957,40.8125,161216.0
2023-02-21 11:30:00,41.91,41.96,41.82,41.88,146407.0,40.8125,40.8612,40.7249,40.7833,146407.0
2023-02-21 11:40:00,41.88,41.92,41.8,41.81,128007.0,40.7833,40.8223,40.7054,40.7151,128007.0
2023-02-21 11:50:00,41.81,41.81,41.69,41.78,232113.0,40.7151,40.7151,40.5983,40.6859,232113.0
2023-02-21 12:00:00,41.78,41.82,41.71,41.74,157909.0,40.6859,40.7249,40.6178,40.647,157909.0
2023-02-21 12:10:00,41.74,41.76,41.61,41.63,177474.0,40.647,40.6665,40.5204,40.5399,177474.0
2023-02-21 12:20:00,41.63,41.64,41.51,41.52,140566.0,40.5399,40.5496,40.423,40.4327,140566.0
2023-02-21 12:30:00,41.53,41.57,41.47,41.55,182187.0,40.4425,40.4814,40.3841,40.462,182187.0
2023-02-21 12:40:00,41.55,41.6,41.47,41.59,239846.0,40.462,40.5106,40.3841,40.5009,239846.0
2023-02-21 12:50:00,41.59,41.66,41.57,41.62,155728.0,40.5009,40.5691,40.4814,40.5301,155728.0
2023-02-21 13:00:00,41.61,41.66,41.5,41.52,164213.0,40.5204,40.5691,40.4133,40.4327,164213.0
2023-02-21 13:10:00,41.52,41.53,41.46,41.51,147450.0,40.4327,40.4425,40.3743,40.423,147450.0
2023-02-21 13:20:00,41.5,41.59,41.49,41.53,178422.0,40.4133,40.5009,40.4035,40.4425,178422.0
2023-02-21 13:30:00,41.52,41.53,41.42,41.46,189242.0,40.4327,40.4425,40.3354,40.3743,189242.0
2023-02-21 13:40:00,41.45,41.47,41.38,41.39,164446.0,40.3646,40.3841,40.2964,40.3061,164446.0
2023-02-21 13:50:00,41.38,41.4,41.3,41.34,179383.0,40.2964,40.3159,40.2185,40.2575,179383.0
2023-02-21 14:00:00,41.34,41.35,41.26,41.27,127494.0,40.2575,40.2672,40.1795,40.1893,127494.0
2023-02-21 14:10:00,41.27,41.29,41.16,41.16,193949.0,40.1893,40.2088,40.0822,40.0822,193949.0
2023-02-21 14:20:00,41.16,41.27,41.14,41.26,255601.0,40.0822,40.1893,40.0627,40.1795,255601.0
2023-02-21 14:30:00,41.26,41.37,41.25,41.36,145754.0,40.1795,40.2867,40.1698,40.2769,145754.0
2023-02-21 14:40:00,41.36,41.37,41.27,41.3,149100.0,40.2769,40.2867,40.1893,40.2185,149100.0
2023-02-21 14:50:00,41.3,41.3,41.23,41.27,199430.0,40.2185,40.2185,40.1503,40.1893,199430.0
2023-02-21 15:00:00,41.27,41.31,41.23,41.26,177107.0,40.1893,40.2282,40.1503,40.1795,177107.0
2023-02-21 15:10:00,41.25,41.26,41.16,41.2,230984.0,40.1698,40.1795,40.0822,40.1211,230984.0
2023-02-21 15:20:00,41.2,41.24,41.16,41.23,348559.0,40.1211,40.1601,40.0822,40.1503,348559.0
2023-02-21 15:30:00,41.23,41.41,41.22,41.36,388692.0,40.1503,40.3256,40.1406,40.2769,388692.0
2023-02-21 15:40:00,41.36,41.37,41.22,41.23,520417.0,40.2769,40.2867,40.1406,40.1503,520417.0
2023-02-21 15:50:00,41.23,41.25,41.09,41.13,1254587.0,40.1503,40.1698,40.014,40.053,1254587.0
2023-02-22 09:30:00,41.23,41.47,41.1,41.23,408789.0,40.1503,40.3841,40.0237,40.1503,408789.0
2023-02-22 09:40:00,41.24,41.42,41.16,41.31,260999.0,40.1601,40.3354,40.0822,40.2282,260999.0
2023-02-22 09:50:00,41.31,41.32,41.09,41.09,195565.0,40.2282,40.238,40.014,40.014,195565.0
2023-02-22 10:00:00,41.09,41.11,40.9,41.05,259734.0,40.014,40.0335,39.829,39.975,259734.0
2023-02-22 10:10:00,41.05,41.06,40.88,40.97,230160.0,39.975,39.9848,39.8095,39.8971,230160.0
2023-02-22 10:20:00,40.97,41.15,40.89,40.9,333246.0,39.8971,40.0724,39.8192,39.829,333246.0
2023-02-22 10:30:00,40.89,40.96,40.72,40.83,366984.0,39.8192,39.8874,39.6537,39.7608,366984.0
2023-02-22 10:40:00,40.83,41.06,40.83,40.98,310887.0,39.7608,39.9848,39.7608,39.9069,310887.0
2023-02-22 10:50:00,40.98,41.01,40.9,40.96,170548.0,39.9069,39.9361,39.829,39.8874,170548.0
2023-02-22 11:00:00,40.96,41.08,40.94,41.01,147274.0,39.8874,40.0043,39.8679,39.9361,147274.0
2023-02-22 11:10:00,41.02,41.03,40.79,40.82,263367.0,39.9458,39.9556,39.7219,39.7511,263367.0
2023-02-22 11:20:00,40.82,40.94,40.81,40.93,130551.0,39.7511,39.8679,39.7413,39.8582,130551.0
2023-02-22 11:30:00,40.93,41.11,40.91,41.03,143953.0,39.8582,40.0335,39.8387,39.9556,143953.0
2023-02-22 11:40:00,41.04,41.1,41.03,41.07,100056.0,39.9653,40.0237,39.9556,39.9945,100056.0
2023-02-22 11:50:00,41.07,41.17,41.04,41.15,134308.0,39.9945,40.0919,39.9653,40.0724,134308.0
2023-02-22 12:00:00,41.15,41.16,41.08,41.12,112490.0,40.0724,40.0822,40.0043,40.0432,112490.0
2023-02-22 12:10:00,41.13,41.17,41.07,41.14,120262.0,40.053,40.0919,39.9945,40.0627,120262.0
2023-02-22 12:20:00,41.15,41.16,41.1,41.11,122763.0,40.0724,40.0822,40.0237,40.0335,122763.0
2023-02-22 12:30:00,41.11,41.15,41.1,41.12,104377.0,40.0335,40.0724,40.0237,40.0432,104377.0
2023-02-22 12:40:00,41.12,41.14,41.04,41.05,136332.0,40.0432,40.0627,39.9653,39.975,136332.0
2023-02-22 12:50:00,41.06,41.07,41.03,41.04,71492.0,39.9848,39.9945,39.9556,39.9653,71492.0
2023-02-22 13:00:00,41.03,41.12,41.0,41.11,75100.0,39.9556,40.0432,39.9264,40.0335,75100.0
2023-02-22 13:10:00,41.1,41.13,41.08,41.11,95855.0,40.0237,40.053,40.0043,40.0335,95855.0
2023-02-22 13:20:00,41.11,41.15,41.1,41.14,109640.0,40.0335,40.0724,40.0237,40.0627,109640.0
2023-02-22 13:30:00,41.13,41.14,41.05,41.12,98335.0,40.053,40.0627,39.975,40.0432,98335.0
2023-02-22 13:40:00,41.12,41.14,41.06,41.09,92726.0,40.0432,40.0627,39.9848,40.014,92726.0
2023-02-22 13:50:00,41.09,41.1,41.0,41.06,81100.0,40.014,40.0237,39.9264,39.9848,81100.0
2023-02-22 14:00:00,41.06,41.14,40.91,41.01,259144.0,39.9848,40.0627,39.8387,39.9361,259144.0
2023-02-22 14:10:00,41.02,41.06,40.83,41.01,154906.0,39.9458,39.9848,39.7608,39.9361,154906.0
2023-02-22 14:20:00,41.01,41.07,40.91,40.95,146074.0,39.9361,39.9945,39.8387,39.8777,146074.0
2023-02-22 14:30:00,40.95,40.97,40.83,40.87,173865.0,39.8777,39.8971,39.7608,39.7998,173865.0
2023-02-22 14:40:00,40.87,40.97,40.8,40.96,114716.0,39.7998,39.8971,39.7316,39.8874,114716.0
2023-02-22 14:50:00,40.97,40.98,40.78,40.81,125984.0,39.8971,39.9069,39.7121,39.7413,125984.0
2023-02-22 15:00:00,40.81,40.85,40.76,40.78,140835.0,39.7413,39.7803,39.6926,39.7121,140835.0
2023-02-22 15:10:00,40.78,40.85,40.76,40.8,148460.0,39.7121,39.7803,39.6926,39.7316,148460.0
2023-02-22 15:20:00,40.8,40.88,40.77,40.8,141526.0,39.7316,39.8095,39.7024,39.7316,141526.0
2023-02-22 15:30:00,40.79,40.81,40.71,40.73,226531.0,39.7219,39.7413,39.644,39.6634,226531.0
2023-02-22 15:40:00,40.73,40.79,40.69,40.71,346778.0,39.6634,39.7219,39.6245,39.644,346778.0
2023-02-22 15:50:00,40.7,40.9,40.63,40.9,1057550.0,39.6342,39.829,39.566,39.829,1057550.0
2023-02-23 09:30:00,41.05,41.26,40.58,40.61,636791.0,39.975,40.1795,39.5174,39.5466,636791.0
2023-02-23 09:40:00,40.61,40.64,40.15,40.41,747787.0,39.5466,39.5758,39.0986,39.3518,747787.0
2023-02-23 09:50:00,40.41,40.42,40.03,40.08,614183.0,39.3518,39.3615,38.9818,39.0304,614183.0
2023-02-23 10:00:00,40.08,40.16,39.57,39.65,650361.0,39.0304,39.1084,38.5338,38.6117,650361.0
2023-02-23 10:10:00,39.64,39.87,39.6,39.63,451605.0,38.602,38.8259,38.563,38.5922,451605.0
2023-02-23 10:20:00,39.64,39.8,39.58,39.73,530871.0,38.602,38.7578,38.5435,38.6896,530871.0
2023-02-23 10:30:00,39.73,39.79,39.6,39.69,453658.0,38.6896,38.748,38.563,38.6507,453658.0
2023-02-23 10:40:00,39.68,39.68,39.23,39.26,591354.0,38.6409,38.6409,38.2027,38.2319,591354.0
2023-02-23 10:50:00,39.27,39.32,39.18,39.26,465458.0,38.2417,38.2904,38.154,38.2319,465458.0
2023-02-23 11:00:00,39.26,39.32,39.03,39.05,405878.0,38.2319,38.2904,38.0079,38.0274,405878.0
2023-02-23 11:10:00,39.05,39.11,39.01,39.03,293564.0,38.0274,38.0859,37.9885,38.0079,293564.0
2023-02-23 11:20:00,39.02,39.23,38.98,39.23,539132.0,37.9982,38.2027,37.9593,38.2027,539132.0
2023-02-23 11:30:00,39.22,39.36,39.18,39.24,587214.0,38.193,38.3293,38.154,38.2124,587214.0
2023-02-23 11:40:00,39.23,39.24,39.1,39.1,278228.0,38.2027,38.2124,38.0761,38.0761,278228.0
2023-02-23 11:50:00,39.1,39.1,38.95,39.01,308503.0,38.0761,38.0761,37.93,37.9885,308503.0
2023-02-23 12:00:00,39.02,39.02,38.9,38.94,242590.0,37.9982,37.9982,37.8813,37.9203,242590.0
2023-02-23 12:10:00,38.93,39.02,38.87,39.02,332993.0,37.9106,37.9982,37.8521,37.9982,332993.0
2023-02-23 12:20:00,39.02,39.08,38.88,39.08,384967.0,37.9982,38.0566,37.8619,38.0566,384967.0
2023-02-23 12:30:00,39.07,39.09,38.91,38.96,259604.0,38.0469,38.0664,37.8911,37.9398,259604.0
2023-02-23 12:40:00,38.95,39.0,38.89,38.99,258790.0,37.93,37.9787,37.8716,37.969,258790.0
2023-02-23 12:50:00,38.98,39.04,38.93,39.02,189452.0,37.9593,38.0177,37.9106,37.9982,189452.0
2023-02-23 13:00:00,39.03,39.13,39.01,39.04,472783.0,38.0079,38.1053,37.9885,38.0177,472783.0
2023-02-23 13:10:00,39.04,39.05,38.94,39.04,212729.0,38.0177,38.0274,37.9203,38.0177,212729.0
2023-02-23 13:20:00,39.04,39.1,38.99,39.1,168512.0,38.0177,38.0761,37.969,38.0761,168512.0
2023-02-23 13:30:00,39.1,39.19,39.08,39.11,192099.0,38.0761,38.1638,38.0566,38.0859,192099.0
2023-02-23 13:40:00,39.12,39.26,39.11,39.25,263005.0,38.0956,38.2319,38.0859,38.2222,263005.0
2023-02-23 13:50:00,39.26,39.28,39.22,39.23,217337.0,38.2319,38.2514,38.193,38.2027,217337.0
2023-02-23 14:00:00,39.23,39.3,39.21,39.26,198474.0,38.2027,38.2709,38.1832,38.2319,198474.0
2023-02-23 14:10:00,39.26,39.42,39.22,39.4,239130.0,38.2319,38.3877,38.193,38.3683,239130.0
2023-02-23 14:20:00,39.4,39.43,39.31,39.31,306600.0,38.3683,38.3975,38.2806,38.2806,306600.0
2023-02-23 14:30:00,39.32,39.38,39.29,39.32,254002.0,38.2904,38.3488,38.2611,38.2904,254002.0
2023-02-23 14:40:00,39.33,39.35,39.22,39.23,172982.0,38.3001,38.3196,38.193,38.2027,172982.0
2023-02-23 14:50:00,39.23,39.24,39.11,39.13,242633.0,38.2027,38.2124,38.0859,38.1053,242633.0
2023-02-23 15:00:00,39.13,39.27,39.12,39.18,200107.0,38.1053,38.2417,38.0956,38.154,200107.0
2023-02-23 15:10:00,39.18,39.27,39.17,39.22,283574.0,38.154,38.2417,38.1443,38.193,283574.0
2023-02-23 15:20:00,39.21,39.4,39.2,39.39,288795.0,38.1832,38.3683,38.1735,38.3585,288795.0
2023-02-23 15:30:00,39.39,39.44,39.26,39.27,451651.0,38.3585,38.4072,38.2319,38.2417,451651.0
2023-02-23 15:40:00,39.27,39.29,39.18,39.2,633675.0,38.2417,38.2611,38.154,38.1735,633675.0
2023-02-23 15:50:00,39.2,39.28,39.11,39.25,1836840.0,38.1735,38.2514,38.0859,38.2222,1836840.0
2023-02-24 09:30:00,38.91,38.97,38.56,38.83,638646.0,37.8911,37.9495,37.5503,37.8132,638646.0
2023-02-24 09:40:00,38.84,38.85,38.57,38.65,396826.0,37.8229,37.8327,37.56,37.6379,396826.0
2023-02-24 09:50:00,38.64,38.71,38.56,38.57,274901.0,37.6282,37.6963,37.5503,37.56,274901.0
2023-02-24 10:00:00,38.56,38.72,38.55,38.63,405049.0,37.5503,37.7061,37.5405,37.6184,405049.0
2023-02-24 10:10:00,38.62,38.64,38.46,38.55,366650.0,37.6087,37.6282,37.4529,37.5405,366650.0
2023-02-24 10:20:00,38.54,38.69,38.52,38.65,307635.0,37.5308,37.6768,37.5113,37.6379,307635.0
2023-02-24 10:30:00,38.66,38.71,38.57,38.6,247929.0,37.6476,37.6963,37.56,37.5892,247929.0
2023-02-24 10:40:00,38.6,38.7,38.55,38.63,242487.0,37.5892,37.6866,37.5405,37.6184,242487.0
2023-02-24 10:50:00,38.62,38.79,38.59,38.72,344592.0,37.6087,37.7742,37.5795,37.7061,344592.0
2023-02-24 11:00:00,38.72,38.77,38.64,38.72,183659.0,37.7061,37.7548,37.6282,37.7061,183659.0
2023-02-24 11:10:00,38.72,38.79,38.71,38.72,194920.0,37.7061,37.7742,37.6963,37.7061,194920.0
2023-02-24 11:20:00,38.72,38.9,38.7,38.87,279662.0,37.7061,37.8813,37.6866,37.8521,279662.0
2023-02-24 11:30:00,38.87,38.89,38.72,38.77,298573.0,37.8521,37.8716,37.7061,37.7548,298573.0
2023-02-24 11:40:00,38.78,39.01,38.78,39.01,193278.0,37.7645,37.9885,37.7645,37.9885,193278.0
2023-02-24 11:50:00,39.01,39.07,38.96,38.99,201670.0,37.9885,38.0469,37.9398,37.969,201670.0
2023-02-24 12:00:00,39.0,39.03,38.92,38.98,142842.0,37.9787,38.0079,37.9008,37.9593,142842.0
2023-02-24 12:10:00,38.98,39.02,38.91,38.91,157752.0,37.9593,37.9982,37.8911,37.8911,157752.0
2023-02-24 12:20:00,38.91,38.98,38.9,38.95,184134.0,37.8911,37.9593,37.8813,37.93,184134.0
2023-02-24 12:30:00,38.96,39.03,38.89,38.89,133006.0,37.9398,38.0079,37.8716,37.8716,133006.0
2023-02-24 12:40:00,38.89,38.91,38.77,38.79,147710.0,37.8716,37.8911,37.7548,37.7742,147710.0
2023-02-24 12:50:00,38.78,38.81,38.75,38.77,124311.0,37.7645,37.7937,37.7353,37.7548,124311.0
2023-02-24 13:00:00,38.77,38.88,38.77,38.82,191640.0,37.7548,37.8619,37.7548,37.8034,191640.0
2023-02-24 13:10:00,38.83,38.92,38.81,38.9,185252.0,37.8132,37.9008,37.7937,37.8813,185252.0
2023-02-24 13:20:00,38.9,38.95,38.86,38.92,140552.0,37.8813,37.93,37.8424,37.9008,140552.0
2023-02-24 13:30:00,38.92,38.95,38.84,38.91,113419.0,37.9008,37.93,37.8229,37.8911,113419.0
2023-02-24 13:40:00,38.91,39.01,38.91,38.98,138907.0,37.8911,37.9885,37.8911,37.9593,138907.0
2023-02-24 13:50:00,38.97,39.01,38.96,39.01,153883.0,37.9495,37.9885,37.9398,37.9885,153883.0
2023-02-24 14:00:00,39.0,39.05,38.98,39.02,118605.0,37.9787,38.0274,37.9593,37.9982,118605.0
2023-02-24 14:10:00,39.02,39.04,38.92,39.02,178382.0,37.9982,38.0177,37.9008,37.9982,178382.0
2023-02-24 14:20:00,39.02,39.04,38.94,38.98,202085.0,37.9982,38.0177,37.9203,37.9593,202085.0
2023-02-24 14:30:00,38.98,38.99,38.9,38.98,142279.0,37.9593,37.969,37.8813,37.9593,142279.0
2023-02-24 14:40:00,38.98,39.1,38.92,39.09,92253.0,37.9593,38.0761,37.9008,38.0664,92253.0
2023-02-24 14:50:00,39.09,39.18,39.06,39.16,164729.0,38.0664,38.154,38.0372,38.1345,164729.0
2023-02-24 15:00:00,39.16,39.29,39.15,39.28,222885.0,38.1345,38.2611,38.1248,38.2514,222885.0
2023-02-24 15:10:00,39.28,39.3,39.21,39.29,176325.0,38.2514,38.2709,38.1832,38.2611,176325.0
2023-02-24 15:20:00,39.29,39.32,39.21,39.22,244145.0,38.2611,38.2904,38.1832,38.193,244145.0
2023-02-24 15:30:00,39.22,39.23,39.05,39.11,245807.0,38.193,38.2027,38.0274,38.0859,245807.0
2023-02-24 15:40:00,39.11,39.12,39.05,39.08,228746.0,38.0859,38.0956,38.0274,38.0566,228746.0
2023-02-24 15:50:00,39.06,39.21,39.0,39.18,834412.0,38.0372,38.1832,37.9787,38.154,834412.0
2023-02-27 09:30:00,39.53,39.77,39.41,39.45,578953.0,38.4949,38.7286,38.378,38.4169,578953.0
2023-02-27 09:40:00,39.44,39.54,39.35,39.52,213608.0,38.4072,38.5046,38.3196,38.4851,213608.0
2023-02-27 09:50:00,39.52,39.76,39.51,39.75,258723.0,38.4851,38.7188,38.4754,38.7091,258723.0
2023-02-27 10:00:00,39.75,39.98,39.68,39.91,369550.0,38.7091,38.9331,38.6409,38.8649,369550.0
2023-02-27 10:10:00,39.91,40.01,39.8,39.81,288536.0,38.8649,38.9623,38.7578,38.7675,288536.0
2023-02-27 10:20:00,39.82,39.82,39.62,39.68,184895.0,38.7773,38.7773,38.5825,38.6409,184895.0
2023-02-27 10:30:00,39.68,39.72,39.45,39.49,260806.0,38.6409,38.6799,38.4169,38.4559,260806.0
2023-02-27 10:40:00,39.49,39.7,39.45,39.66,274627.0,38.4559,38.6604,38.4169,38.6214,274627.0
2023-02-27 10:50:00,39.66,39.68,39.55,39.61,243741.0,38.6214,38.6409,38.5143,38.5728,243741.0
2023-02-27 11:00:00,39.62,39.66,39.56,39.57,261351.0,38.5825,38.6214,38.5241,38.5338,261351.0
2023-02-27 11:10:00,39.57,39.59,39.34,39.41,386258.0,38.5338,38.5533,38.3098,38.378,386258.0
2023-02-27 11:20:00,39.41,39.5,39.39,39.47,163836.0,38.378,38.4656,38.3585,38.4364,163836.0
2023-02-27 11:30:00,39.47,39.5,39.37,39.48,239967.0,38.4364,38.4656,38.339,38.4462,239967.0
2023-02-27 11:40:00,39.48,39.57,39.47,39.57,181517.0,38.4462,38.5338,38.4364,38.5338,181517.0
2023-02-27 11:50:00,39.57,39.6,39.42,39.48,232137.0,38.5338,38.563,38.3877,38.4462,232137.0
2023-02-27 12:00:00,39.48,39.49,39.4,39.43,123637.0,38.4462,38.4559,38.3683,38.3975,123637.0
2023-02-27 12:10:00,39.43,39.47,39.37,39.44,134310.0,38.3975,38.4364,38.339,38.4072,134310.0
2023-02-27 12:20:00,39.44,39.45,39.37,39.43,117769.0,38.4072,38.4169,38.339,38.3975,117769.0
2023-02-27 12:30:00,39.43,39.53,39.43,39.51,100401.0,38.3975,38.4949,38.3975,38.4754,100401.0
2023-02-27 12:40:00,39.51,39.51,39.43,39.5,122798.0,38.4754,38.4754,38.3975,38.4656,122798.0
2023-02-27 12:50:00,39.51,39.54,39.47,39.54,87819.0,38.4754,38.5046,38.4364,38.5046,87819.0
2023-02-27 13:00:00,39.54,39.54,39.41,39.43,113031.0,38.5046,38.5046,38.378,38.3975,113031.0
2023-02-27 13:10:00,39.43,39.45,39.38,39.39,124128.0,38.3975,38.4169,38.3488,38.3585,124128.0
2023-02-27 13:20:00,39.39,39.41,39.34,39.38,165904.0,38.3585,38.378,38.3098,38.3488,165904.0
2023-02-27 13:30:00,39.38,39.41,39.29,39.36,196652.0,38.3488,38.378,38.2611,38.3293,196652.0
2023-02-27 13:40:00,39.37,39.37,39.29,39.32,115394.0,38.339,38.339,38.2611,38.2904,115394.0
2023-02-27 13:50:00,39.32,39.46,39.3,39.45,138525.0,38.2904,38.4267,38.2709,38.4169,138525.0
2023-02-27 14:00:00,39.45,39.56,39.45,39.52,104835.0,38.4169,38.5241,38.4169,38.4851,104835.0
2023-02-27 14:10:00,39.52,39.53,39.42,39.44,132254.0,38.4851,38.4949,38.3877,38.4072,132254.0
2023-02-27 14:20:00,39.44,39.47,39.38,39.46,123090.0,38.4072,38.4364,38.3488,38.4267,123090.0
2023-02-27 14:30:00,39.46,39.48,39.39,39.43,84562.0,38.4267,38.4462,38.3585,38.3975,84562.0
2023-02-27 14:40:00,39.43,39.43,39.31,39.33,125852.0,38.3975,38.3975,38.2806,38.3001,125852.0
2023-02-27 14:50:00,39.33,39.41,39.32,39.37,112962.0,38.3001,38.378,38.2904,38.339,112962.0
2023-02-27 15:00:00,39.37,39.4,39.27,39.28,160432.0,38.339,38.3683,38.2417,38.2514,160432.0
2023-02-27 15:10:00,39.28,39.35,39.26,39.29,142451.0,38.2514,38.3196,38.2319,38.2611,142451.0
2023-02-27 15:20:00,39.29,39.34,39.27,39.33,116055.0,38.2611,38.3098,38.2417,38.3001,116055.0
2023-02-27 15:30:00,39.33,39.33,39.17,39.19,236249.0,38.3001,38.3001,38.1443,38.1638,236249.0
2023-02-27 15:40:00,39.19,39.29,39.14,39.24,464950.0,38.1638,38.2611,38.1151,38.2124,464950.0
2023-02-27 15:50:00,39.23,39.32,39.21,39.31,828285.0,38.2027,38.2904,38.1832,38.2806,828285.0
2023-02-28 09:30:00,39.21,39.25,38.94,38.94,376212.0,38.1832,38.2222,37.9203,37.9203,376212.0
2023-02-28 09:40:00,38.93,39.18,38.91,39.07,490037.0,37.9106,38.154,37.8911,38.0469,490037.0
2023-02-28 09:50:00,39.07,39.16,38.99,39.02,271780.0,38.0469,38.1345,37.969,37.9982,271780.0
2023-02-28 10:00:00,39.03,39.17,38.95,39.05,264331.0,38.0079,38.1443,37.93,38.0274,264331.0
2023-02-28 10:10:00,39.04,39.04,38.64,38.7,278064.0,38.0177,38.0177,37.6282,37.6866,278064.0
2023-02-28 10:20:00,38.69,38.86,38.63,38.65,579922.0,37.6768,37.8424,37.6184,37.6379,579922.0
2023-02-28 10:30:00,38.65,38.77,38.61,38.76,521436.0,37.6379,37.7548,37.5989,37.745,521436.0
2023-02-28 10:40:00,38.75,38.79,38.6,38.63,484625.0,37.7353,37.7742,37.5892,37.6184,484625.0
2023-02-28 10:50:00,38.62,38.66,38.5,38.59,370811.0,37.6087,37.6476,37.4918,37.5795,370811.0
2023-02-28 11:00:00,38.6,38.75,38.59,38.62,461112.0,37.5892,37.7353,37.5795,37.6087,461112.0
2023-02-28 11:10:00,38.63,38.73,38.6,38.73,309789.0,37.6184,37.7158,37.5892,37.7158,309789.0
2023-02-28 11:20:00,38.73,38.75,38.62,38.65,212107.0,37.7158,37.7353,37.6087,37.6379,212107.0
2023-02-28 11:30:00,38.65,38.74,38.61,38.66,317897.0,37.6379,37.7255,37.5989,37.6476,317897.0
2023-02-28 11:40:00,38.66,38.71,38.52,38.55,263366.0,37.6476,37.6963,37.5113,37.5405,263366.0
2023-02-28 11:50:00,38.55,38.62,38.52,38.54,165071.0,37.5405,37.6087,37.5113,37.5308,165071.0
2023-02-28 12:00:00,38.55,38.64,38.49,38.62,177995.0,37.5405,37.6282,37.4821,37.6087,177995.0
2023-02-28 12:10:00,38.62,38.69,38.61,38.69,167324.0,37.6087,37.6768,37.5989,37.6768,167324.0
2023-02-28 12:20:00,38.69,38.82,38.68,38.8,142636.0,37.6768,37.8034,37.6671,37.784,142636.0
2023-02-28 12:30:00,38.8,38.81,38.7,38.7,193746.0,37.784,37.7937,37.6866,37.6866,193746.0
2023-02-28 12:40:00,38.71,38.72,38.64,38.68,131619.0,37.6963,37.7061,37.6282,37.6671,131619.0
2023-02-28 12:50:00,38.68,38.86,38.66,38.82,275430.0,37.6671,37.8424,37.6476,37.8034,275430.0
2023-02-28 13:00:00,38.81,38.91,38.8,38.89,129851.0,37.7937,37.8911,37.784,37.8716,129851.0
2023-02-28 13:10:00,38.89,38.95,38.87,38.9,175609.0,37.8716,37.93,37.8521,37.8813,175609.0
2023-02-28 13:20:00,38.9,38.91,38.73,38.75,142014.0,37.8813,37.8911,37.7158,37.7353,142014.0
2023-02-28 13:30:00,38.75,38.82,38.72,38.77,129896.0,37.7353,37.8034,37.7061,37.7548,129896.0
2023-02-28 13:40:00,38.77,38.85,38.77,38.83,121754.0,37.7548,37.8327,37.7548,37.8132,121754.0
2023-02-28 13:50:00,38.83,38.91,38.82,38.87,135669.0,37.8132,37.8911,37.8034,37.8521,135669.0
2023-02-28 14:00:00,38.87,38.99,38.86,38.99,179216.0,37.8521,37.969,37.8424,37.969,179216.0
2023-02-28 14:10:00,38.99,39.0,38.9,38.91,168939.0,37.969,37.9787,37.8813,37.8911,168939.0
2023-02-28 14:20:00,38.91,38.97,38.88,38.9,106800.0,37.8911,37.9495,37.8619,37.8813,106800.0
2023-02-28 14:30:00,38.89,39.03,38.89,38.97,254158.0,37.8716,38.0079,37.8716,37.9495,254158.0
2023-02-28 14:40:00,38.97,39.01,38.93,38.97,163485.0,37.9495,37.9885,37.9106,37.9495,163485.0
2023-02-28 14:50:00,38.98,39.0,38.91,38.94,155445.0,37.9593,37.9787,37.8911,37.9203,155445.0
2023-02-28 15:00:00,38.94,38.94,38.86,38.91,127561.0,37.9203,37.9203,37.8424,37.8911,127561.0
2023-02-28 15:10:00,38.9,38.92,38.84,38.86,157991.0,37.8813,37.9008,37.8229,37.8424,157991.0
2023-02-28 15:20:00,38.87,38.87,38.72,38.73,315016.0,37.8521,37.8521,37.7061,37.7158,315016.0
2023-02-28 15:30:00,38.73,38.73,38.64,38.66,350065.0,37.7158,37.7158,37.6282,37.6476,350065.0
2023-02-28 15:40:00,38.66,38.71,38.63,38.68,548897.0,37.6476,37.6963,37.6184,37.6671,548897.0
2023-02-28 15:50:00,38.68,38.87,38.68,38.76,1365564.0,37.6671,37.8521,37.6671,37.745,1365564.0
2023-03-01 09:30:00,38.68,39.33,38.64,39.22,622541.0,37.6671,38.3001,37.6282,38.193,622541.0
2023-03-01 09:40:00,39.23,39.25,39.02,39.14,354641.0,38.2027,38.2222,37.9982,38.1151,354641.0
2023-03-01 09:50:00,39.14,39.22,39.06,39.06,201233.0,38.1151,38.193,38.0372,38.0372,201233.0
2023-03-01 10:00:00,39.07,39.13,38.79,38.81,321358.0,38.0469,38.1053,37.7742,37.7937,321358.0
2023-03-01 10:10:00,38.8,38.94,38.71,38.87,402264.0,37.784,37.9203,37.6963,37.8521,402264.0
2023-03-01 10:20:00,38.89,38.91,38.78,38.84,268855.0,37.8716,37.8911,37.7645,37.8229,268855.0
2023-03-01 10:30:00,38.84,39.03,38.75,38.99,146237.0,37.8229,38.0079,37.7353,37.969,146237.0
2023-03-01 10:40:00,39.0,39.29,38.98,39.26,239596.0,37.9787,38.2611,37.9593,38.2319,239596.0
2023-03-01 10:50:00,39.27,39.29,39.18,39.25,199082.0,38.2417,38.2611,38.154,38.2222,199082.0
2023-03-01 11:00:00,39.26,39.27,38.95,39.01,229559.0,38.2319,38.2417,37.93,37.9885,229559.0
2023-03-01 11:10:00,39.0,39.08,38.93,39.04,187469.0,37.9787,38.0566,37.9106,38.0177,187469.0
2023-03-01 11:20:00,39.04,39.11,39.02,39.06,248874.0,38.0177,38.0859,37.9982,38.0372,248874.0
2023-03-01 11:30:00,39.05,39.08,38.94,38.95,156918.0,38.0274,38.0566,37.9203,37.93,156918.0
2023-03-01 11:40:00,38.96,39.19,38.95,39.19,206599.0,37.9398,38.1638,37.93,38.1638,206599.0
2023-03-01 11:50:00,39.19,39.23,39.09,39.1,138596.0,38.1638,38.2027,38.0664,38.0761,138596.0
2023-03-01 12:00:00,39.1,39.12,39.03,39.04,127272.0,38.0761,38.0956,38.0079,38.0177,127272.0
2023-03-01 12:10:00,39.05,39.2,39.04,39.16,149331.0,38.0274,38.1735,38.0177,38.1345,149331.0
2023-03-01 12:20:00,39.16,39.21,39.15,39.18,94775.0,38.1345,38.1832,38.1248,38.154,94775.0
2023-03-01 12:30:00,39.18,39.19,39.11,39.15,94132.0,38.154,38.1638,38.0859,38.1248,94132.0
2023-03-01 12:40:00,39.14,39.22,39.14,39.16,69343.0,38.1151,38.193,38.1151,38.1345,69343.0
2023-03-01 12:50:00,39.16,39.2,39.13,39.14,85124.0,38.1345,38.1735,38.1053,38.1151,85124.0
2023-03-01 13:00:00,39.14,39.15,39.01,39.01,77100.0,38.1151,38.1248,37.9885,37.9885,77100.0
2023-03-01 13:10:00,39.02,39.04,38.98,39.0,96493.0,37.9982,38.0177,37.9593,37.9787,96493.0
2023-03-01 13:20:00,39.0,39.04,38.98,39.01,92919.0,37.9787,38.0177,37.9593,37.9885,92919.0
2023-03-01 13:30:00,39.01,39.02,38.94,38.96,91578.0,37.9885,37.9982,37.9203,37.9398,91578.0
2023-03-01 13:40:00,38.96,38.97,38.87,38.95,93992.0,37.9398,37.9495,37.8521,37.93,93992.0
2023-03-01 13:50:00,38.95,38.95,38.89,38.92,111656.0,37.93,37.93,37.8716,37.9008,111656.0
2023-03-01 14:00:00,38.91,38.92,38.81,38.87,120914.0,37.8911,37.9008,37.7937,37.8521,120914.0
2023-03-01 14:10:00,38.87,38.93,38.86,38.89,79851.0,37.8521,37.9106,37.8424,37.8716,79851.0
2023-03-01 14:20:00,38.9,38.91,38.84,38.86,115276.0,37.8813,37.8911,37.8229,37.8424,115276.0
2023-03-01 14:30:00,38.85,38.91,38.81,38.91,101483.0,37.8327,37.8911,37.7937,37.8911,101483.0
2023-03-01 14:40:00,38.91,38.91,38.79,38.85,119153.0,37.8911,37.8911,37.7742,37.8327,119153.0
2023-03-01 14:50:00,38.84,38.87,38.77,38.85,152944.0,37.8229,37.8521,37.7548,37.8327,152944.0
2023-03-01 15:00:00,38.84,38.86,38.79,38.86,167064.0,37.8229,37.8424,37.7742,37.8424,167064.0
2023-03-01 15:10:00,38.86,38.87,38.78,38.82,237046.0,37.8424,37.8521,37.7645,37.8034,237046.0
2023-03-01 15:20:00,38.82,38.83,38.72,38.73,232454.0,37.8034,37.8132,37.7061,37.7158,232454.0
2023-03-01 15:30:00,38.73,38.81,38.71,38.76,382862.0,37.7158,37.7937,37.6963,37.745,382862.0
2023-03-01 15:40:00,38.76,38.86,38.75,38.84,339989.0,37.745,37.8424,37.7353,37.8229,339989.0
2023-03-01 15:50:00,38.83,38.84,38.64,38.73,1942840.0,37.8132,37.8229,37.6282,37.7158,1942840.0
2023-03-02 09:30:00,38.41,38.5,38.12,38.38,658615.0,37.4893,37.5772,37.2063,37.4601,658615.0
2023-03-02 09:40:00,38.38,38.62,38.32,38.42,351529.0,37.4601,37.6943,37.4015,37.4991,351529.0
2023-03-02 09:50:00,38.42,38.62,38.39,38.55,209054.0,37.4991,37.6943,37.4698,37.626,209054.0
2023-03-02 10:00:00,38.55,38.74,38.54,38.68,246937.0,37.626,37.8114,37.6162,37.7529,246937.0
2023-03-02 10:10:00,38.68,38.82,38.61,38.62,196137.0,37.7529,37.8895,37.6845,37.6943,196137.0
2023-03-02 10:20:00,38.63,38.85,38.53,38.81,233942.0,37.7041,37.9188,37.6065,37.8798,233942.0
2023-03-02 10:30:00,38.82,39.02,38.79,38.9,221237.0,37.8895,38.0847,37.8602,37.9676,221237.0
2023-03-02 10:40:00,38.9,38.92,38.77,38.82,187411.0,37.9676,37.9871,37.8407,37.8895,187411.0
2023-03-02 10:50:00,38.82,38.92,38.81,38.84,136379.0,37.8895,37.9871,37.8798,37.909,136379.0
2023-03-02 11:00:00,38.84,38.89,38.78,38.86,128493.0,37.909,37.9578,37.8505,37.9286,128493.0
2023-03-02 11:10:00,38.86,38.89,38.77,38.78,127473.0,37.9286,37.9578,37.8407,37.8505,127473.0
2023-03-02 11:20:00,38.79,38.79,38.66,38.66,109074.0,37.8602,37.8602,37.7333,37.7333,109074.0
2023-03-02 11:30:00,38.66,38.73,38.63,38.7,151284.0,37.7333,37.8017,37.7041,37.7724,151284.0
2023-03-02 11:40:00,38.71,38.76,38.68,38.7,134435.0,37.7822,37.831,37.7529,37.7724,134435.0
2023-03-02 11:50:00,38.71,38.75,38.66,38.75,126331.0,37.7822,37.8212,37.7333,37.8212,126331.0
2023-03-02 12:00:00,38.75,38.77,38.65,38.74,157596.0,37.8212,37.8407,37.7236,37.8114,157596.0
2023-03-02 12:10:00,38.74,38.82,38.74,38.77,114209.0,37.8114,37.8895,37.8114,37.8407,114209.0
2023-03-02 12:20:00,38.77,38.86,38.76,38.86,127340.0,37.8407,37.9286,37.831,37.9286,127340.0
2023-03-02 12:30:00,38.86,38.96,38.85,38.91,134223.0,37.9286,38.0262,37.9188,37.9774,134223.0
2023-03-02 12:40:00,38.91,38.93,38.88,38.88,143547.0,37.9774,37.9969,37.9481,37.9481,143547.0
2023-03-02 12:50:00,38.88,39.01,38.87,39.0,142528.0,37.9481,38.075,37.9383,38.0652,142528.0
2023-03-02 13:00:00,39.0,39.06,38.99,39.05,137849.0,38.0652,38.1238,38.0554,38.114,137849.0
2023-03-02 13:10:00,39.05,39.08,39.01,39.06,131700.0,38.114,38.1433,38.075,38.1238,131700.0
2023-03-02 13:20:00,39.05,39.09,38.98,39.0,156962.0,38.114,38.153,38.0457,38.0652,156962.0
2023-03-02 13:30:00,39.0,39.21,38.99,39.15,190154.0,38.0652,38.2702,38.0554,38.2116,190154.0
2023-03-02 13:40:00,39.15,39.17,39.09,39.14,95947.0,38.2116,38.2311,38.153,38.2018,95947.0
2023-03-02 13:50:00,39.15,39.26,39.12,39.25,161881.0,38.2116,38.319,38.1823,38.3092,161881.0
2023-03-02 14:00:00,39.26,39.34,39.22,39.25,163294.0,38.319,38.397,38.2799,38.3092,163294.0
2023-03-02 14:10:00,39.25,39.28,39.12,39.16,180498.0,38.3092,38.3385,38.1823,38.2214,180498.0
2023-03-02 14:20:00,39.16,39.28,39.13,39.27,163041.0,38.2214,38.3385,38.1921,38.3287,163041.0
2023-03-02 14:30:00,39.28,39.31,39.22,39.29,113081.0,38.3385,38.3678,38.2799,38.3482,113081.0
2023-03-02 14:40:00,39.29,39.31,39.25,39.3,125980.0,38.3482,38.3678,38.3092,38.358,125980.0
2023-03-02 14:50:00,39.29,39.31,39.24,39.29,142900.0,38.3482,38.3678,38.2994,38.3482,142900.0
2023-03-02 15:00:00,39.29,39.35,39.26,39.34,174653.0,38.3482,38.4068,38.319,38.397,174653.0
2023-03-02 15:10:00,39.34,39.46,39.34,39.41,179291.0,38.397,38.5142,38.397,38.4654,179291.0
2023-03-02 15:20:00,39.41,39.48,39.38,39.47,273414.0,38.4654,38.5337,38.4361,38.5239,273414.0
2023-03-02 15:30:00,39.47,39.53,39.44,39.5,405296.0,38.5239,38.5825,38.4947,38.5532,405296.0
2023-03-02 15:40:00,39.5,39.55,39.45,39.52,401724.0,38.5532,38.602,38.5044,38.5727,401724.0
2023-03-02 15:50:00,39.51,39.56,39.43,39.55,1338313.0,38.563,38.6118,38.4849,38.602,1338313.0
2023-03-03 09:30:00,40.39,40.6,40.25,40.52,650555.0,39.4219,39.6268,39.2852,39.5488,650555.0
2023-03-03 09:40:00,40.51,40.91,40.49,40.87,439718.0,39.539,39.9294,39.5195,39.8904,439718.0
2023-03-03 09:50:00,40.86,41.0,40.83,40.96,527592.0,39.8806,40.0173,39.8513,39.9782,527592.0
2023-03-03 10:00:00,40.96,41.01,40.81,40.88,477279.0,39.9782,40.027,39.8318,39.9001,477279.0
2023-03-03 10:10:00,40.87,41.22,40.86,41.21,599805.0,39.8904,40.232,39.8806,40.2222,599805.0
2023-03-03 10:20:00,41.22,41.35,41.15,41.26,478419.0,40.232,40.3589,40.1637,40.271,478419.0
2023-03-03 10:30:00,41.26,41.26,40.97,41.01,247335.0,40.271,40.271,39.988,40.027,247335.0
2023-03-03 10:40:00,41.0,41.03,40.89,40.95,267390.0,40.0173,40.0465,39.9099,39.9685,267390.0
2023-03-03 10:50:00,40.94,40.95,40.7,40.75,215172.0,39.9587,39.9685,39.7245,39.7733,215172.0
2023-03-03 11:00:00,40.75,40.95,40.72,40.95,212983.0,39.7733,39.9685,39.744,39.9685,212983.0
2023-03-03 11:10:00,40.95,41.01,40.86,41.0,165390.0,39.9685,40.027,39.8806,40.0173,165390.0
2023-03-03 11:20:00,41.0,41.04,40.97,41.02,153199.0,40.0173,40.0563,39.988,40.0368,153199.0
2023-03-03 11:30:00,41.02,41.12,40.98,41.02,203270.0,40.0368,40.1344,39.9977,40.0368,203270.0
2023-03-03 11:40:00,41.02,41.15,41.0,41.15,120197.0,40.0368,40.1637,40.0173,40.1637,120197.0
2023-03-03 11:50:00,41.15,41.17,41.07,41.12,156380.0,40.1637,40.1832,40.0856,40.1344,156380.0
2023-03-03 12:00:00,41.12,41.16,41.04,41.04,145553.0,40.1344,40.1734,40.0563,40.0563,145553.0
2023-03-03 12:10:00,41.04,41.12,41.02,41.12,132862.0,40.0563,40.1344,40.0368,40.1344,132862.0
2023-03-03 12:20:00,41.12,41.12,41.06,41.07,107151.0,40.1344,40.1344,40.0758,40.0856,107151.0
2023-03-03 12:30:00,41.07,41.08,40.93,40.98,161083.0,40.0856,40.0953,39.9489,39.9977,161083.0
2023-03-03 12:40:00,40.98,41.05,40.96,41.03,132794.0,39.9977,40.0661,39.9782,40.0465,132794.0
2023-03-03 12:50:00,41.02,41.08,41.01,41.07,120376.0,40.0368,40.0953,40.027,40.0856,120376.0
2023-03-03 13:00:00,41.07,41.07,40.99,41.02,136443.0,40.0856,40.0856,40.0075,40.0368,136443.0
2023-03-03 13:10:00,41.02,41.07,40.93,40.94,128911.0,40.0368,40.0856,39.9489,39.9587,128911.0
2023-03-03 13:20:00,40.95,40.99,40.91,40.96,143431.0,39.9685,40.0075,39.9294,39.9782,143431.0
2023-03-03 13:30:00,40.96,40.98,40.86,40.87,174432.0,39.9782,39.9977,39.8806,39.8904,174432.0
2023-03-03 13:40:00,40.87,40.93,40.83,40.91,233318.0,39.8904,39.9489,39.8513,39.9294,233318.0
2023-03-03 13:50:00,40.91,40.92,40.82,40.84,171337.0,39.9294,39.9392,39.8416,39.8611,171337.0
2023-03-03 14:00:00,40.84,40.88,40.8,40.86,198963.0,39.8611,39.9001,39.8221,39.8806,198963.0
2023-03-03 14:10:00,40.86,40.95,40.84,40.9,193245.0,39.8806,39.9685,39.8611,39.9197,193245.0
2023-03-03 14:20:00,40.9,40.94,40.89,40.93,180084.0,39.9197,39.9587,39.9099,39.9489,180084.0
2023-03-03 14:30:00,40.93,40.97,40.9,40.91,156730.0,39.9489,39.988,39.9197,39.9294,156730.0
2023-03-03 14:40:00,40.9,40.94,40.89,40.91,170489.0,39.9197,39.9587,39.9099,39.9294,170489.0
2023-03-03 14:50:00,40.92,40.95,40.9,40.94,109377.0,39.9392,39.9685,39.9197,39.9587,109377.0
2023-03-03 15:00:00,40.94,40.99,40.91,40.98,175115.0,39.9587,40.0075,39.9294,39.9977,175115.0
2023-03-03 15:10:00,40.98,41.04,40.95,41.01,209001.0,39.9977,40.0563,39.9685,40.027,209001.0
2023-03-03 15:20:00,41.01,41.03,40.93,41.02,278388.0,40.027,40.0465,39.9489,40.0368,278388.0
2023-03-03 15:30:00,41.01,41.02,40.95,40.99,290027.0,40.027,40.0368,39.9685,40.0075,290027.0
2023-03-03 15:40:00,40.99,41.01,40.9,40.95,428631.0,40.0075,40.027,39.9197,39.9685,428631.0
2023-03-03 15:50:00,40.95,41.03,40.91,41.0,944667.0,39.9685,40.0465,39.9294,40.0173,944667.0
2023-03-06 09:30:00,41.02,41.14,40.85,40.98,467618.0,40.0368,40.1539,39.8709,39.9977,467618.0
2023-03-06 09:40:00,40.98,41.09,40.92,40.94,181743.0,39.9977,40.1051,39.9392,39.9587,181743.0
2023-03-06 09:50:00,40.95,41.04,40.88,40.96,153745.0,39.9685,40.0563,39.9001,39.9782,153745.0
2023-03-06 10:00:00,40.96,41.12,40.93,41.08,156591.0,39.9782,40.1344,39.9489,40.0953,156591.0
2023-03-06 10:10:00,41.07,41.19,41.06,41.15,175101.0,40.0856,40.2027,40.0758,40.1637,175101.0
2023-03-06 10:20:00,41.15,41.18,41.09,41.11,120356.0,40.1637,40.1929,40.1051,40.1246,120356.0
2023-03-06 10:30:00,41.11,41.16,40.93,40.96,344464.0,40.1246,40.1734,39.9489,39.9782,344464.0
2023-03-06 10:40:00,40.96,41.03,40.9,40.93,232157.0,39.9782,40.0465,39.9197,39.9489,232157.0
2023-03-06 10:50:00,40.93,40.95,40.84,40.85,255481.0,39.9489,39.9685,39.8611,39.8709,255481.0
2023-03-06 11:00:00,40.85,40.86,40.74,40.79,244405.0,39.8709,39.8806,39.7635,39.8123,244405.0
2023-03-06 11:10:00,40.8,40.95,40.79,40.94,160091.0,39.8221,39.9685,39.8123,39.9587,160091.0
2023-03-06 11:20:00,40.94,40.94,40.72,40.77,223012.0,39.9587,39.9587,39.744,39.7928,223012.0
2023-03-06 11:30:00,40.77,40.87,40.75,40.84,313733.0,39.7928,39.8904,39.7733,39.8611,313733.0
2023-03-06 11:40:00,40.84,40.89,40.82,40.86,99933.0,39.8611,39.9099,39.8416,39.8806,99933.0
2023-03-06 11:50:00,40.85,40.85,40.77,40.79,104129.0,39.8709,39.8709,39.7928,39.8123,104129.0
2023-03-06 12:00:00,40.79,40.81,40.72,40.76,97343.0,39.8123,39.8318,39.744,39.783,97343.0
2023-03-06 12:10:00,40.76,40.79,40.72,40.76,158676.0,39.783,39.8123,39.744,39.783,158676.0
2023-03-06 12:20:00,40.77,40.77,40.63,40.69,145094.0,39.7928,39.7928,39.6561,39.7147,145094.0
2023-03-06 12:30:00,40.69,40.69,40.55,40.56,151474.0,39.7147,39.7147,39.578,39.5878,151474.0
2023-03-06 12:40:00,40.55,40.58,40.48,40.48,253526.0,39.578,39.6073,39.5097,39.5097,253526.0
2023-03-06 12:50:00,40.48,40.57,40.45,40.56,152713.0,39.5097,39.5976,39.4804,39.5878,152713.0
2023-03-06 13:00:00,40.56,40.61,40.47,40.49,215586.0,39.5878,39.6366,39.5,39.5195,215586.0
2023-03-06 13:10:00,40.48,40.52,40.45,40.48,155958.0,39.5097,39.5488,39.4804,39.5097,155958.0
2023-03-06 13:20:00,40.48,40.52,40.46,40.47,114206.0,39.5097,39.5488,39.4902,39.5,114206.0
2023-03-06 13:30:00,40.47,40.49,40.4,40.43,125848.0,39.5,39.5195,39.4316,39.4609,125848.0
2023-03-06 13:40:00,40.43,40.45,40.33,40.38,111401.0,39.4609,39.4804,39.3633,39.4121,111401.0
2023-03-06 13:50:00,40.37,40.38,40.25,40.3,260051.0,39.4024,39.4121,39.2852,39.334,260051.0
2023-03-06 14:00:00,40.3,40.4,40.29,40.37,135320.0,39.334,39.4316,39.3243,39.4024,135320.0
2023-03-06 14:10:00,40.38,40.45,40.35,40.37,118426.0,39.4121,39.4804,39.3828,39.4024,118426.0
2023-03-06 14:20:00,40.37,40.4,40.33,40.39,134483.0,39.4024,39.4316,39.3633,39.4219,134483.0
2023-03-06 14:30:00,40.39,40.46,40.38,40.45,95154.0,39.4219,39.4902,39.4121,39.4804,95154.0
2023-03-06 14:40:00,40.45,40.49,40.4,40.41,115058.0,39.4804,39.5195,39.4316,39.4414,115058.0
2023-03-06 14:50:00,40.41,40.46,40.4,40.43,150958.0,39.4414,39.4902,39.4316,39.4609,150958.0
2023-03-06 15:00:00,40.42,40.5,40.4,40.49,145276.0,39.4512,39.5292,39.4316,39.5195,145276.0
2023-03-06 15:10:00,40.49,40.54,40.42,40.45,196126.0,39.5195,39.5683,39.4512,39.4804,196126.0
2023-03-06 15:20:00,40.45,40.46,40.35,40.36,172702.0,39.4804,39.4902,39.3828,39.3926,172702.0
2023-03-06 15:30:00,40.36,40.46,40.35,40.46,257313.0,39.3926,39.4902,39.3828,39.4902,257313.0
2023-03-06 15:40:00,40.45,40.52,40.42,40.5,282064.0,39.4804,39.5488,39.4512,39.5292,282064.0
2023-03-06 15:50:00,40.5,40.52,40.44,40.45,700200.0,39.5292,39.5488,39.4707,39.4804,700200.0
2023-03-07 09:30:00,40.22,40.43,40.13,40.4,312440.0,39.256,39.4609,39.1681,39.4316,312440.0
2023-03-07 09:40:00,40.4,40.42,40.26,40.36,126842.0,39.4316,39.4512,39.295,39.3926,126842.0
2023-03-07 09:50:00,40.36,40.41,40.31,40.35,144925.0,39.3926,39.4414,39.3438,39.3828,144925.0
2023-03-07 10:00:00,40.34,40.35,39.8,39.83,287781.0,39.3731,39.3828,38.846,38.8753,287781.0
2023-03-07 10:10:00,39.83,40.09,39.76,40.05,207876.0,38.8753,39.1291,38.807,39.09,207876.0
2023-03-07 10:20:00,40.06,40.26,40.02,40.13,171706.0,39.0998,39.295,39.0608,39.1681,171706.0
2023-03-07 10:30:00,40.13,40.3,40.1,40.19,141023.0,39.1681,39.334,39.1388,39.2267,141023.0
2023-03-07 10:40:00,40.18,40.2,39.99,40.02,210803.0,39.2169,39.2364,39.0315,39.0608,210803.0
2023-03-07 10:50:00,40.01,40.01,39.79,39.8,236797.0,39.051,39.051,38.8363,38.846,236797.0
2023-03-07 11:00:00,39.8,39.95,39.79,39.86,175409.0,38.846,38.9924,38.8363,38.9046,175409.0
2023-03-07 11:10:00,39.86,39.94,39.8,39.86,143239.0,38.9046,38.9827,38.846,38.9046,143239.0
2023-03-07 11:20:00,39.86,39.96,39.85,39.87,161868.0,38.9046,39.0022,38.8948,38.9143,161868.0
2023-03-07 11:30:00,39.87,39.97,39.86,39.93,130234.0,38.9143,39.0119,38.9046,38.9729,130234.0
2023-03-07 11:40:00,39.94,39.99,39.89,39.98,107045.0,38.9827,39.0315,38.9339,39.0217,107045.0
2023-03-07 11:50:00,39.98,40.0,39.88,39.9,121681.0,39.0217,39.0412,38.9241,38.9436,121681.0
2023-03-07 12:00:00,39.89,39.94,39.87,39.88,101816.0,38.9339,38.9827,38.9143,38.9241,101816.0
2023-03-07 12:10:00,39.88,39.96,39.81,39.96,78704.0,38.9241,39.0022,38.8558,39.0022,78704.0
2023-03-07 12:20:00,39.96,40.09,39.93,39.97,169191.0,39.0022,39.1291,38.9729,39.0119,169191.0
2023-03-07 12:30:00,39.97,40.0,39.93,39.95,61467.0,39.0119,39.0412,38.9729,38.9924,61467.0
2023-03-07 12:40:00,39.94,39.98,39.89,39.96,82314.0,38.9827,39.0217,38.9339,39.0022,82314.0
2023-03-07 12:50:00,39.96,40.02,39.89,39.91,91893.0,39.0022,39.0608,38.9339,38.9534,91893.0
2023-03-07 13:00:00,39.91,39.91,39.8,39.84,81750.0,38.9534,38.9534,38.846,38.8851,81750.0
2023-03-07 13:10:00,39.84,39.9,39.82,39.85,81554.0,38.8851,38.9436,38.8655,38.8948,81554.0
2023-03-07 13:20:00,39.85,39.85,39.78,39.8,79756.0,38.8948,38.8948,38.8265,38.846,79756.0
2023-03-07 13:30:00,39.79,39.87,39.74,39.76,89710.0,38.8363,38.9143,38.7875,38.807,89710.0
2023-03-07 13:40:00,39.75,39.75,39.62,39.65,133638.0,38.7972,38.7972,38.6703,38.6996,133638.0
2023-03-07 13:50:00,39.64,39.72,39.64,39.7,165587.0,38.6899,38.7679,38.6899,38.7484,165587.0
2023-03-07 14:00:00,39.71,39.77,39.69,39.72,101102.0,38.7582,38.8167,38.7387,38.7679,101102.0
2023-03-07 14:10:00,39.71,39.83,39.7,39.83,163660.0,38.7582,38.8753,38.7484,38.8753,163660.0
2023-03-07 14:20:00,39.83,39.84,39.74,39.75,116370.0,38.8753,38.8851,38.7875,38.7972,116370.0
2023-03-07 14:30:00,39.75,39.79,39.72,39.76,113468.0,38.7972,38.8363,38.7679,38.807,113468.0
2023-03-07 14:40:00,39.77,39.78,39.68,39.69,113521.0,38.8167,38.8265,38.7289,38.7387,113521.0
2023-03-07 14:50:00,39.68,39.7,39.62,39.64,115213.0,38.7289,38.7484,38.6703,38.6899,115213.0
2023-03-07 15:00:00,39.65,39.74,39.64,39.72,124445.0,38.6996,38.7875,38.6899,38.7679,124445.0
2023-03-07 15:10:00,39.73,39.8,39.72,39.79,135730.0,38.7777,38.846,38.7679,38.8363,135730.0
2023-03-07 15:20:00,39.79,39.8,39.65,39.67,131076.0,38.8363,38.846,38.6996,38.7191,131076.0
2023-03-07 15:30:00,39.68,39.77,39.63,39.73,229742.0,38.7289,38.8167,38.6801,38.7777,229742.0
2023-03-07 15:40:00,39.74,39.78,39.63,39.66,297521.0,38.7875,38.8265,38.6801,38.7094,297521.0
2023-03-07 15:50:00,39.66,39.75,39.64,39.75,882287.0,38.7094,38.7972,38.6899,38.7972,882287.0
2023-03-08 09:30:00,39.7,39.74,39.42,39.56,301045.0,38.7484,38.7875,38.4751,38.6118,301045.0
2023-03-08 09:40:00,39.56,39.86,39.56,39.79,194521.0,38.6118,38.9046,38.6118,38.8363,194521.0
2023-03-08 09:50:00,39.79,39.94,39.71,39.91,200916.0,38.8363,38.9827,38.7582,38.9534,200916.0
2023-03-08 10:00:00,39.92,39.95,39.67,39.91,205317.0,38.9631,38.9924,38.7191,38.9534,205317.0
2023-03-08 10:10:00,39.9,39.97,39.79,39.8,104033.0,38.9436,39.0119,38.8363,38.846,104033.0
2023-03-08 10:20:00,39.8,39.96,39.69,39.89,124846.0,38.846,39.0022,38.7387,38.9339,124846.0
2023-03-08 10:30:00,39.88,40.02,39.83,39.94,226928.0,38.9241,39.0608,38.8753,38.9827,226928.0
2023-03-08 10:40:00,39.95,39.95,39.81,39.82,73932.0,38.9924,38.9924,38.8558,38.8655,73932.0
2023-03-08 10:50:00,39.82,39.85,39.77,39.78,100504.0,38.8655,38.8948,38.8167,38.8265,100504.0
2023-03-08 11:00:00,39.79,39.93,39.78,39.92,79438.0,38.8363,38.9729,38.8265,38.9631,79438.0
2023-03-08 11:10:00,39.92,39.95,39.82,39.82,102539.0,38.9631,38.9924,38.8655,38.8655,102539.0
2023-03-08 11:20:00,39.82,39.88,39.78,39.79,78171.0,38.8655,38.9241,38.8265,38.8363,78171.0
2023-03-08 11:30:00,39.8,39.83,39.71,39.82,144468.0,38.846,38.8753,38.7582,38.8655,144468.0
2023-03-08 11:40:00,39.82,39.93,39.8,39.91,81283.0,38.8655,38.9729,38.846,38.9534,81283.0
2023-03-08 11:50:00,39.91,39.93,39.83,39.86,54956.0,38.9534,38.9729,38.8753,38.9046,54956.0
2023-03-08 12:00:00,39.86,39.87,39.37,39.66,1887970.0,38.9046,38.9143,38.4263,38.7094,1887970.0
2023-03-08 12:10:00,39.66,39.71,39.55,39.69,259849.0,38.7094,38.7582,38.602,38.7387,259849.0
2023-03-08 12:20:00,39.7,39.7,39.56,39.59,129113.0,38.7484,38.7484,38.6118,38.6411,129113.0
2023-03-08 12:30:00,39.59,39.66,39.53,39.65,106263.0,38.6411,38.7094,38.5825,38.6996,106263.0
2023-03-08 12:40:00,39.65,39.68,39.62,39.64,64641.0,38.6996,38.7289,38.6703,38.6899,64641.0
2023-03-08 12:50:00,39.64,39.65,39.59,39.62,91022.0,38.6899,38.6996,38.6411,38.6703,91022.0
2023-03-08 13:00:00,39.61,39.61,39.51,39.53,121674.0,38.6606,38.6606,38.563,38.5825,121674.0
2023-03-08 13:10:00,39.52,39.63,39.51,39.6,94559.0,38.5727,38.6801,38.563,38.6508,94559.0
2023-03-08 13:20:00,39.59,39.59,39.47,39.49,68993.0,38.6411,38.6411,38.5239,38.5435,68993.0
2023-03-08 13:30:00,39.5,39.54,39.44,39.45,91965.0,38.5532,38.5923,38.4947,38.5044,91965.0
2023-03-08 13:40:00,39.44,39.51,39.41,39.51,88264.0,38.4947,38.563,38.4654,38.563,88264.0
2023-03-08 13:50:00,39.5,39.56,39.47,39.5,76291.0,38.5532,38.6118,38.5239,38.5532,76291.0
2023-03-08 14:00:00,39.5,39.56,39.47,39.52,356758.0,38.5532,38.6118,38.5239,38.5727,356758.0
2023-03-08 14:10:00,39.52,39.57,39.47,39.48,228505.0,38.5727,38.6215,38.5239,38.5337,228505.0
2023-03-08 14:20:00,39.48,39.59,39.47,39.56,90456.0,38.5337,38.6411,38.5239,38.6118,90456.0
2023-03-08 14:30:00,39.57,39.62,39.54,39.58,131319.0,38.6215,38.6703,38.5923,38.6313,131319.0
2023-03-08 14:40:00,39.58,39.61,39.53,39.55,95633.0,38.6313,38.6606,38.5825,38.602,95633.0
2023-03-08 14:50:00,39.54,39.59,39.52,39.57,91684.0,38.5923,38.6411,38.5727,38.6215,91684.0
2023-03-08 15:00:00,39.57,39.59,39.51,39.53,87484.0,38.6215,38.6411,38.563,38.5825,87484.0
2023-03-08 15:10:00,39.52,39.54,39.48,39.48,99105.0,38.5727,38.5923,38.5337,38.5337,99105.0
2023-03-08 15:20:00,39.48,39.52,39.47,39.52,194696.0,38.5337,38.5727,38.5239,38.5727,194696.0
2023-03-08 15:30:00,39.52,39.68,39.51,39.65,271182.0,38.5727,38.7289,38.563,38.6996,271182.0
2023-03-08 15:40:00,39.66,39.77,39.65,39.7,278087.0,38.7094,38.8167,38.6996,38.7484,278087.0
2023-03-08 15:50:00,39.7,39.77,39.66,39.76,794685.0,38.7484,38.8167,38.7094,38.807,794685.0
2023-03-09 09:30:00,39.52,39.7,39.41,39.58,395165.0,38.5727,38.7484,38.4654,38.6313,395165.0
2023-03-09 09:40:00,39.58,39.62,39.48,39.52,250703.0,38.6313,38.6703,38.5337,38.5727,250703.0
2023-03-09 09:50:00,39.51,39.55,39.33,39.33,220494.0,38.563,38.602,38.3873,38.3873,220494.0
2023-03-09 10:00:00,39.33,39.4,39.18,39.23,349952.0,38.3873,38.4556,38.2409,38.2897,349952.0
2023-03-09 10:10:00,39.23,39.27,39.01,39.1,215996.0,38.2897,38.3287,38.075,38.1628,215996.0
2023-03-09 10:20:00,39.1,39.2,39.07,39.19,196400.0,38.1628,38.2604,38.1335,38.2506,196400.0
2023-03-09 10:30:00,39.19,39.32,39.19,39.26,180011.0,38.2506,38.3775,38.2506,38.319,180011.0
2023-03-09 10:40:00,39.26,39.27,39.12,39.14,202758.0,38.319,38.3287,38.1823,38.2018,202758.0
2023-03-09 10:50:00,39.14,39.14,38.84,38.85,286047.0,38.2018,38.2018,37.909,37.9188,286047.0
2023-03-09 11:00:00,38.86,38.91,38.75,38.76,290840.0,37.9286,37.9774,37.8212,37.831,290840.0
2023-03-09 11:10:00,38.76,38.98,38.75,38.9,253952.0,37.831,38.0457,37.8212,37.9676,253952.0
2023-03-09 11:20:00,38.9,38.97,38.85,38.87,198827.0,37.9676,38.0359,37.9188,37.9383,198827.0
2023-03-09 11:30:00,38.87,38.95,38.82,38.84,159226.0,37.9383,38.0164,37.8895,37.909,159226.0
2023-03-09 11:40:00,38.84,38.94,38.83,38.91,182538.0,37.909,38.0066,37.8993,37.9774,182538.0
2023-03-09 11:50:00,38.91,38.93,38.8,38.83,194192.0,37.9774,37.9969,37.87,37.8993,194192.0
2023-03-09 12:00:00,38.83,38.83,38.66,38.7,192332.0,37.8993,37.8993,37.7333,37.7724,192332.0
2023-03-09 12:10:00,38.71,38.74,38.64,38.72,132267.0,37.7822,37.8114,37.7138,37.7919,132267.0
2023-03-09 12:20:00,38.73,38.78,38.71,38.77,192706.0,37.8017,37.8505,37.7822,37.8407,192706.0
2023-03-09 12:30:00,38.78,38.81,38.59,38.59,185917.0,37.8505,37.8798,37.665,37.665,185917.0
2023-03-09 12:40:00,38.58,38.59,38.44,38.48,289683.0,37.6553,37.665,37.5186,37.5577,289683.0
2023-03-09 12:50:00,38.47,38.53,38.45,38.5,226760.0,37.5479,37.6065,37.5284,37.5772,226760.0
2023-03-09 13:00:00,38.5,38.6,38.45,38.55,172312.0,37.5772,37.6748,37.5284,37.626,172312.0
2023-03-09 13:10:00,38.55,38.56,38.39,38.4,134965.0,37.626,37.6357,37.4698,37.4796,134965.0
2023-03-09 13:20:00,38.41,38.48,38.3,38.35,134718.0,37.4893,37.5577,37.382,37.4308,134718.0
2023-03-09 13:30:00,38.36,38.39,38.24,38.27,170240.0,37.4405,37.4698,37.3234,37.3527,170240.0
2023-03-09 13:40:00,38.27,38.35,38.09,38.09,177224.0,37.3527,37.4308,37.177,37.177,177224.0
2023-03-09 13:50:00,38.09,38.16,38.04,38.11,190867.0,37.177,37.2453,37.1282,37.1965,190867.0
2023-03-09 14:00:00,38.12,38.13,38.01,38.04,228155.0,37.2063,37.2161,37.0989,37.1282,228155.0
2023-03-09 14:10:00,38.03,38.11,37.96,38.11,283056.0,37.1184,37.1965,37.0501,37.1965,283056.0
2023-03-09 14:20:00,38.11,38.21,38.07,38.12,172847.0,37.1965,37.2941,37.1575,37.2063,172847.0
2023-03-09 14:30:00,38.12,38.2,38.08,38.16,176439.0,37.2063,37.2844,37.1673,37.2453,176439.0
2023-03-09 14:40:00,38.16,38.23,38.11,38.14,152021.0,37.2453,37.3137,37.1965,37.2258,152021.0
2023-03-09 14:50:00,38.14,38.14,38.05,38.08,151320.0,37.2258,37.2258,37.138,37.1673,151320.0
2023-03-09 15:00:00,38.08,38.17,38.03,38.03,327810.0,37.1673,37.2551,37.1184,37.1184,327810.0
2023-03-09 15:10:00,38.03,38.05,37.83,37.84,392609.0,37.1184,37.138,36.9232,36.933,392609.0
2023-03-09 15:20:00,37.84,37.97,37.76,37.9,361294.0,36.933,37.0599,36.8549,36.9916,361294.0
2023-03-09 15:30:00,37.9,38.06,37.87,38.04,432049.0,36.9916,37.1477,36.9623,37.1282,432049.0
2023-03-09 15:40:00,38.03,38.04,37.89,37.95,775041.0,37.1184,37.1282,36.9818,37.0404,775041.0
2023-03-09 15:50:00,37.95,38.06,37.81,37.83,1551339.0,37.0404,37.1477,36.9037,36.9232,1551339.0
2023-03-10 09:30:00,37.7,37.76,36.7,36.72,690065.0,36.7964,36.8549,35.8203,35.8398,690065.0
2023-03-10 09:40:00,36.73,36.75,36.41,36.51,580196.0,35.8496,35.8691,35.5373,35.6349,580196.0
2023-03-10 09:50:00,36.51,36.98,36.5,36.79,702363.0,35.6349,36.0936,35.6251,35.9082,702363.0
2023-03-10 10:00:00,36.79,37.24,36.78,37.21,352239.0,35.9082,36.3474,35.8984,36.3181,352239.0
2023-03-10 10:10:00,37.2,37.24,36.91,36.91,237995.0,36.3083,36.3474,36.0253,36.0253,237995.0
2023-03-10 10:20:00,36.9,37.15,36.82,37.06,173399.0,36.0155,36.2595,35.9375,36.1717,173399.0
2023-03-10 10:30:00,37.07,37.25,37.02,37.17,172394.0,36.1815,36.3571,36.1327,36.2791,172394.0
2023-03-10 10:40:00,37.17,37.21,36.86,36.97,214178.0,36.2791,36.3181,35.9765,36.0839,214178.0
2023-03-10 10:50:00,36.97,37.35,36.91,37.34,195702.0,36.0839,36.4547,36.0253,36.445,195702.0
2023-03-10 11:00:00,37.33,37.5,37.28,37.47,164348.0,36.4352,36.6012,36.3864,36.5719,164348.0
2023-03-10 11:10:00,37.47,37.52,37.31,37.38,164672.0,36.5719,36.6207,36.4157,36.484,164672.0
2023-03-10 11:20:00,37.37,37.59,37.36,37.57,166846.0,36.4743,36.689,36.4645,36.6695,166846.0
2023-03-10 11:30:00,37.57,37.78,37.55,37.62,481551.0,36.6695,36.8744,36.65,36.7183,481551.0
2023-03-10 11:40:00,37.62,37.67,37.2,37.22,220572.0,36.7183,36.7671,36.3083,36.3279,220572.0
2023-03-10 11:50:00,37.21,37.21,37.04,37.07,196560.0,36.3181,36.3181,36.1522,36.1815,196560.0
2023-03-10 12:00:00,37.07,37.12,36.88,36.88,190991.0,36.1815,36.2303,35.996,35.996,190991.0
2023-03-10 12:10:00,36.89,36.99,36.88,36.91,121501.0,36.0058,36.1034,35.996,36.0253,121501.0
2023-03-10 12:20:00,36.9,36.95,36.8,36.9,153600.0,36.0155,36.0643,35.9179,36.0155,153600.0
2023-03-10 12:30:00,36.91,37.11,36.89,37.02,189054.0,36.0253,36.2205,36.0058,36.1327,189054.0
2023-03-10 12:40:00,37.01,37.03,36.82,36.84,177289.0,36.1229,36.1424,35.9375,35.957,177289.0
2023-03-10 12:50:00,36.84,36.87,36.72,36.75,128958.0,35.957,35.9863,35.8398,35.8691,128958.0
2023-03-10 13:00:00,36.75,36.83,36.67,36.69,170448.0,35.8691,35.9472,35.791,35.8106,170448.0
2023-03-10 13:10:00,36.69,36.71,36.6,36.62,202513.0,35.8106,35.8301,35.7227,35.7422,202513.0
2023-03-10 13:20:00,36.61,36.63,36.44,36.5,185789.0,35.7325,35.752,35.5666,35.6251,185789.0
2023-03-10 13:30:00,36.49,36.51,36.37,36.4,167550.0,35.6154,35.6349,35.4982,35.5275,167550.0
2023-03-10 13:40:00,36.4,36.45,36.32,36.32,323639.0,35.5275,35.5763,35.4494,35.4494,323639.0
2023-03-10 13:50:00,36.32,36.39,36.26,36.39,173423.0,35.4494,35.5178,35.3909,35.5178,173423.0
2023-03-10 14:00:00,36.39,36.72,36.38,36.72,238381.0,35.5178,35.8398,35.508,35.8398,238381.0
2023-03-10 14:10:00,36.75,36.82,36.57,36.63,158749.0,35.8691,35.9375,35.6934,35.752,158749.0
2023-03-10 14:20:00,36.63,36.67,36.57,36.59,191203.0,35.752,35.791,35.6934,35.713,191203.0
2023-03-10 14:30:00,36.59,36.83,36.59,36.78,207620.0,35.713,35.9472,35.713,35.8984,207620.0
2023-03-10 14:40:00,36.77,36.91,36.71,36.9,195834.0,35.8887,36.0253,35.8301,36.0155,195834.0
2023-03-10 14:50:00,36.9,36.94,36.76,36.82,176603.0,36.0155,36.0546,35.8789,35.9375,176603.0
2023-03-10 15:00:00,36.82,36.86,36.66,36.77,171280.0,35.9375,35.9765,35.7813,35.8887,171280.0
2023-03-10 15:10:00,36.77,36.86,36.65,36.66,229046.0,35.8887,35.9765,35.7715,35.7813,229046.0
2023-03-10 15:20:00,36.66,36.81,36.63,36.77,218553.0,35.7813,35.9277,35.752,35.8887,218553.0
2023-03-10 15:30:00,36.78,36.8,36.58,36.59,380383.0,35.8984,35.9179,35.7032,35.713,380383.0
2023-03-10 15:40:00,36.6,36.61,36.47,36.49,337805.0,35.7227,35.7325,35.5958,35.6154,337805.0
2023-03-10 15:50:00,36.48,36.61,36.46,36.52,1119415.0,35.6056,35.7325,35.5861,35.6446,1119415.0
2023-03-13 09:30:00,35.62,35.94,35.04,35.22,713065.0,34.7662,35.0785,34.2001,34.3758,713065.0
2023-03-13 09:40:00,35.21,35.6,34.86,35.54,677799.0,34.366,34.7467,34.0244,34.6881,677799.0
2023-03-13 09:50:00,35.55,35.75,35.27,35.51,429109.0,34.6979,34.8931,34.4246,34.6589,429109.0
2023-03-13 10:00:00,35.52,35.57,35.23,35.47,425113.0,34.6686,34.7174,34.3856,34.6198,425113.0
2023-03-13 10:10:00,35.48,35.55,35.13,35.24,274576.0,34.6296,34.6979,34.288,34.3953,274576.0
2023-03-13 10:20:00,35.24,35.39,35.07,35.2,420383.0,34.3953,34.5417,34.2294,34.3563,420383.0
2023-03-13 10:30:00,35.2,35.59,35.18,35.43,387512.0,34.3563,34.7369,34.3368,34.5808,387512.0
2023-03-13 10:40:00,35.44,35.45,35.26,35.32,286515.0,34.5905,34.6003,34.4148,34.4734,286515.0
2023-03-13 10:50:00,35.33,35.42,35.09,35.39,396445.0,34.4832,34.571,34.2489,34.5417,396445.0
2023-03-13 11:00:00,35.4,35.48,35.23,35.34,422449.0,34.5515,34.6296,34.3856,34.4929,422449.0
2023-03-13 11:10:00,35.34,35.58,35.32,35.56,551644.0,34.4929,34.7272,34.4734,34.7077,551644.0
2023-03-13 11:20:00,35.57,35.78,35.48,35.77,412690.0,34.7174,34.9224,34.6296,34.9126,412690.0
2023-03-13 11:30:00,35.76,35.79,35.56,35.57,332416.0,34.9029,34.9321,34.7077,34.7174,332416.0
2023-03-13 11:40:00,35.57,35.76,35.55,35.75,262974.0,34.7174,34.9029,34.6979,34.8931,262974.0
2023-03-13 11:50:00,35.74,35.76,35.51,35.76,245377.0,34.8833,34.9029,34.6589,34.9029,245377.0
2023-03-13 12:00:00,35.77,35.95,35.64,35.87,284572.0,34.9126,35.0883,34.7857,35.0102,284572.0
2023-03-13 12:10:00,35.86,35.87,35.63,35.73,235927.0,35.0005,35.0102,34.776,34.8736,235927.0
2023-03-13 12:20:00,35.73,35.81,35.56,35.74,294601.0,34.8736,34.9517,34.7077,34.8833,294601.0
2023-03-13 12:30:00,35.74,35.82,35.68,35.79,386416.0,34.8833,34.9614,34.8248,34.9321,386416.0
2023-03-13 12:40:00,35.79,36.06,35.72,35.77,260877.0,34.9321,35.1957,34.8638,34.9126,260877.0
2023-03-13 12:50:00,35.76,35.86,35.68,35.77,201586.0,34.9029,35.0005,34.8248,34.9126,201586.0
2023-03-13 13:00:00,35.76,35.88,35.64,35.88,272192.0,34.9029,35.02,34.7857,35.02,272192.0
2023-03-13 13:10:00,35.89,35.97,35.77,35.81,249585.0,35.0297,35.1078,34.9126,34.9517,249585.0
2023-03-13 13:20:00,35.81,35.84,35.71,35.81,201728.0,34.9517,34.9809,34.8541,34.9517,201728.0
2023-03-13 13:30:00,35.8,35.96,35.69,35.91,164677.0,34.9419,35.0981,34.8345,35.0493,164677.0
2023-03-13 13:40:00,35.92,35.99,35.89,35.93,173286.0,35.059,35.1273,35.0297,35.0688,173286.0
2023-03-13 13:50:00,35.94,36.15,35.91,36.09,192094.0,35.0785,35.2835,35.0493,35.2249,192094.0
2023-03-13 14:00:00,36.09,36.22,36.05,36.08,190696.0,35.2249,35.3518,35.1859,35.2152,190696.0
2023-03-13 14:10:00,36.08,36.26,36.08,36.18,192860.0,35.2152,35.3909,35.2152,35.3128,192860.0
2023-03-13 14:20:00,36.18,36.25,36.12,36.19,224035.0,35.3128,35.3811,35.2542,35.3226,224035.0
2023-03-13 14:30:00,36.19,36.31,36.03,36.07,297641.0,35.3226,35.4397,35.1664,35.2054,297641.0
2023-03-13 14:40:00,36.07,36.22,36.01,36.04,194904.0,35.2054,35.3518,35.1469,35.1761,194904.0
2023-03-13 14:50:00,36.03,36.08,35.99,36.05,157151.0,35.1664,35.2152,35.1273,35.1859,157151.0
2023-03-13 15:00:00,36.05,36.11,35.93,35.94,249146.0,35.1859,35.2445,35.0688,35.0785,249146.0
2023-03-13 15:10:00,35.94,36.12,35.91,35.92,269600.0,35.0785,35.2542,35.0493,35.059,269600.0
2023-03-13 15:20:00,35.92,35.93,35.7,35.77,349761.0,35.059,35.0688,34.8443,34.9126,349761.0
2023-03-13 15:30:00,35.78,36.0,35.77,35.98,313604.0,34.9224,35.1371,34.9126,35.1176,313604.0
2023-03-13 15:40:00,35.99,36.08,35.85,35.86,557796.0,35.1273,35.2152,34.9907,35.0005,557796.0
2023-03-13 15:50:00,35.86,35.88,35.75,35.77,966061.0,35.0005,35.02,34.8931,34.9126,966061.0
2023-03-14 09:30:00,36.46,36.67,36.23,36.32,903578.0,35.5861,35.791,35.3616,35.4494,903578.0
2023-03-14 09:40:00,36.32,36.46,36.17,36.28,605330.0,35.4494,35.5861,35.303,35.4104,605330.0
2023-03-14 09:50:00,36.27,36.28,35.94,36.07,387312.0,35.4006,35.4104,35.0785,35.2054,387312.0
2023-03-14 10:00:00,36.07,36.08,35.83,35.89,573984.0,35.2054,35.2152,34.9712,35.0297,573984.0
2023-03-14 10:10:00,35.89,35.95,35.67,35.82,420931.0,35.0297,35.0883,34.815,34.9614,420931.0
2023-03-14 10:20:00,35.83,36.07,35.79,36.01,345537.0,34.9712,35.2054,34.9321,35.1469,345537.0
2023-03-14 10:30:00,36.01,36.07,35.91,36.0,363785.0,35.1469,35.2054,35.0493,35.1371,363785.0
2023-03-14 10:40:00,36.01,36.24,36.0,36.2,293368.0,35.1469,35.3714,35.1371,35.3323,293368.0
2023-03-14 10:50:00,36.2,36.2,35.97,35.98,224973.0,35.3323,35.3323,35.1078,35.1176,224973.0
2023-03-14 11:00:00,35.98,36.08,35.88,36.05,232498.0,35.1176,35.2152,35.02,35.1859,232498.0
2023-03-14 11:10:00,36.04,36.2,36.01,36.2,132139.0,35.1761,35.3323,35.1469,35.3323,132139.0
2023-03-14 11:20:00,36.2,36.22,36.1,36.12,269167.0,35.3323,35.3518,35.2347,35.2542,269167.0
2023-03-14 11:30:00,36.13,36.16,36.05,36.15,210715.0,35.264,35.2933,35.1859,35.2835,210715.0
2023-03-14 11:40:00,36.15,36.18,36.06,36.08,234596.0,35.2835,35.3128,35.1957,35.2152,234596.0
2023-03-14 11:50:00,36.08,36.27,36.08,36.24,268488.0,35.2152,35.4006,35.2152,35.3714,268488.0
2023-03-14 12:00:00,36.24,36.33,36.07,36.19,246424.0,35.3714,35.4592,35.2054,35.3226,246424.0
2023-03-14 12:10:00,36.19,36.22,36.08,36.11,149110.0,35.3226,35.3518,35.2152,35.2445,149110.0
2023-03-14 12:20:00,36.1,36.11,35.88,35.88,197333.0,35.2347,35.2445,35.02,35.02,197333.0
2023-03-14 12:30:00,35.87,36.04,35.86,35.97,238121.0,35.0102,35.1761,35.0005,35.1078,238121.0
2023-03-14 12:40:00,35.96,36.0,35.85,36.0,252358.0,35.0981,35.1371,34.9907,35.1371,252358.0
2023-03-14 12:50:00,36.0,36.01,35.85,35.92,327142.0,35.1371,35.1469,34.9907,35.059,327142.0
2023-03-14 13:00:00,35.92,35.95,35.7,35.71,281418.0,35.059,35.0883,34.8443,34.8541,281418.0
2023-03-14 13:10:00,35.7,35.75,35.47,35.59,446015.0,34.8443,34.8931,34.6198,34.7369,446015.0
2023-03-14 13:20:00,35.59,35.66,35.51,35.63,259144.0,34.7369,34.8053,34.6589,34.776,259144.0
2023-03-14 13:30:00,35.62,35.75,35.58,35.74,241989.0,34.7662,34.8931,34.7272,34.8833,241989.0
2023-03-14 13:40:00,35.75,35.76,35.53,35.59,287835.0,34.8931,34.9029,34.6784,34.7369,287835.0
2023-03-14 13:50:00,35.58,35.69,35.52,35.68,338984.0,34.7272,34.8345,34.6686,34.8248,338984.0
2023-03-14 14:00:00,35.68,35.71,35.34,35.44,497654.0,34.8248,34.8541,34.4929,34.5905,497654.0
2023-03-14 14:10:00,35.43,35.5,35.36,35.42,338194.0,34.5808,34.6491,34.5124,34.571,338194.0
2023-03-14 14:20:00,35.41,35.51,35.37,35.47,203169.0,34.5612,34.6589,34.5222,34.6198,203169.0
2023-03-14 14:30:00,35.47,35.53,35.41,35.43,239625.0,34.6198,34.6784,34.5612,34.5808,239625.0
2023-03-14 14:40:00,35.44,35.48,35.38,35.44,271578.0,34.5905,34.6296,34.532,34.5905,271578.0
2023-03-14 14:50:00,35.43,35.47,35.33,35.36,222929.0,34.5808,34.6198,34.4832,34.5124,222929.0
2023-03-14 15:00:00,35.36,35.38,35.19,35.2,329197.0,34.5124,34.532,34.3465,34.3563,329197.0
2023-03-14 15:10:00,35.2,35.21,35.1,35.2,518513.0,34.3563,34.366,34.2587,34.3563,518513.0
2023-03-14 15:20:00,35.2,35.21,35.07,35.12,508244.0,34.3563,34.366,34.2294,34.2782,508244.0
2023-03-14 15:30:00,35.12,35.36,35.09,35.29,432926.0,34.2782,34.5124,34.2489,34.4441,432926.0
2023-03-14 15:40:00,35.28,35.4,35.24,35.39,590348.0,34.4344,34.5515,34.3953,34.5417,590348.0
2023-03-14 15:50:00,35.39,35.63,35.32,35.6,1738480.0,34.5417,34.776,34.4734,34.7467,1738480.0
2023-03-15 09:30:00,34.61,34.62,34.3,34.52,553566.0,33.7804,33.7902,33.4779,33.6926,553566.0
2023-03-15 09:40:00,34.51,34.61,34.12,34.18,642796.0,33.6828,33.7804,33.3022,33.3607,642796.0
2023-03-15 09:50:00,34.19,34.2,33.63,33.83,1130617.0,33.3705,33.3803,32.8239,33.0191,1130617.0
2023-03-15 10:00:00,33.83,34.16,33.75,34.03,497133.0,33.0191,33.3412,32.941,33.2143,497133.0
2023-03-15 10:10:00,34.03,34.19,33.87,34.15,331692.0,33.2143,33.3705,33.0582,33.3314,331692.0
2023-03-15 10:20:00,34.15,34.34,34.03,34.2,357625.0,33.3314,33.5169,33.2143,33.3803,357625.0
2023-03-15 10:30:00,34.2,34.32,33.94,34.0,302810.0,33.3803,33.4974,33.1265,33.185,302810.0
2023-03-15 10:40:00,34.01,34.07,33.85,33.88,310936.0,33.1948,33.2534,33.0386,33.0679,310936.0
2023-03-15 10:50:00,33.88,34.1,33.84,34.06,285177.0,33.0679,33.2826,33.0289,33.2436,285177.0
2023-03-15 11:00:00,34.06,34.1,33.87,34.05,229172.0,33.2436,33.2826,33.0582,33.2338,229172.0
2023-03-15 11:10:00,34.05,34.17,34.03,34.16,182558.0,33.2338,33.351,33.2143,33.3412,182558.0
2023-03-15 11:20:00,34.16,34.17,34.03,34.12,197824.0,33.3412,33.351,33.2143,33.3022,197824.0
2023-03-15 11:30:00,34.12,34.2,34.03,34.09,202961.0,33.3022,33.3803,33.2143,33.2729,202961.0
2023-03-15 11:40:00,34.08,34.24,34.06,34.17,247030.0,33.2631,33.4193,33.2436,33.351,247030.0
2023-03-15 11:50:00,34.18,34.18,33.9,33.91,188139.0,33.3607,33.3607,33.0874,33.0972,188139.0
2023-03-15 12:00:00,33.91,33.95,33.76,33.78,253355.0,33.0972,33.1362,32.9508,32.9703,253355.0
2023-03-15 12:10:00,33.78,33.94,33.74,33.88,298477.0,32.9703,33.1265,32.9313,33.0679,298477.0
2023-03-15 12:20:00,33.88,33.97,33.81,33.89,184052.0,33.0679,33.1558,32.9996,33.0777,184052.0
2023-03-15 12:30:00,33.88,33.94,33.83,33.89,303124.0,33.0679,33.1265,33.0191,33.0777,303124.0
2023-03-15 12:40:00,33.89,34.03,33.85,33.92,363115.0,33.0777,33.2143,33.0386,33.107,363115.0
2023-03-15 12:50:00,33.91,33.91,33.73,33.77,312126.0,33.0972,33.0972,32.9215,32.9606,312126.0
2023-03-15 13:00:00,33.77,33.87,33.72,33.82,227583.0,32.9606,33.0582,32.9118,33.0094,227583.0
2023-03-15 13:10:00,33.82,33.91,33.81,33.86,196166.0,33.0094,33.0972,32.9996,33.0484,196166.0
2023-03-15 13:20:00,33.86,33.91,33.8,33.83,232303.0,33.0484,33.0972,32.9898,33.0191,232303.0
2023-03-15 13:30:00,33.82,33.87,33.72,33.79,229259.0,33.0094,33.0582,32.9118,32.9801,229259.0
2023-03-15 13:40:00,33.78,33.81,33.74,33.78,166991.0,32.9703,32.9996,32.9313,32.9703,166991.0
2023-03-15 13:50:00,33.77,33.89,33.76,33.85,287144.0,32.9606,33.0777,32.9508,33.0386,287144.0
2023-03-15 14:00:00,33.84,33.86,33.74,33.76,140352.0,33.0289,33.0484,32.9313,32.9508,140352.0
2023-03-15 14:10:00,33.77,33.87,33.74,33.82,189433.0,32.9606,33.0582,32.9313,33.0094,189433.0
2023-03-15 14:20:00,33.82,34.26,33.8,34.17,377726.0,33.0094,33.4388,32.9898,33.351,377726.0
2023-03-15 14:30:00,34.17,34.38,34.16,34.3,315216.0,33.351,33.5559,33.3412,33.4779,315216.0
2023-03-15 14:40:00,34.3,34.4,34.27,34.27,265618.0,33.4779,33.5755,33.4486,33.4486,265618.0
2023-03-15 14:50:00,34.28,34.45,34.2,34.4,303633.0,33.4583,33.6243,33.3803,33.5755,303633.0
2023-03-15 15:00:00,34.4,34.48,34.29,34.3,312055.0,33.5755,33.6535,33.4681,33.4779,312055.0
2023-03-15 15:10:00,34.3,34.39,34.25,34.32,258513.0,33.4779,33.5657,33.4291,33.4974,258513.0
2023-03-15 15:20:00,34.31,34.41,34.23,34.36,357085.0,33.4876,33.5852,33.4095,33.5364,357085.0
2023-03-15 15:30:00,34.36,34.38,34.23,34.27,280003.0,33.5364,33.5559,33.4095,33.4486,280003.0
2023-03-15 15:40:00,34.27,34.3,34.16,34.27,451582.0,33.4486,33.4779,33.3412,33.4486,451582.0
2023-03-15 15:50:00,34.26,34.34,34.11,34.34,1271656.0,33.4388,33.5169,33.2924,33.5169,1271656.0
2023-03-16 09:30:00,33.85,34.33,33.76,34.32,443530.0,33.0386,33.5071,32.9508,33.4974,443530.0
2023-03-16 09:40:00,34.32,34.43,34.24,34.37,324766.0,33.4974,33.6047,33.4193,33.5462,324766.0
2023-03-16 09:50:00,34.36,34.73,34.34,34.67,486841.0,33.5364,33.8975,33.5169,33.839,486841.0
2023-03-16 10:00:00,34.66,34.69,34.36,34.45,693028.0,33.8292,33.8585,33.5364,33.6243,693028.0
2023-03-16 10:10:00,34.46,34.52,34.18,34.29,479880.0,33.634,33.6926,33.3607,33.4681,479880.0
2023-03-16 10:20:00,34.29,34.41,34.19,34.41,350428.0,33.4681,33.5852,33.3705,33.5852,350428.0
2023-03-16 10:30:00,34.42,34.62,34.37,34.57,474962.0,33.595,33.7902,33.5462,33.7414,474962.0
2023-03-16 10:40:00,34.57,34.71,34.49,34.65,537744.0,33.7414,33.878,33.6633,33.8195,537744.0
2023-03-16 10:50:00,34.64,34.78,34.6,34.6,486857.0,33.8097,33.9463,33.7707,33.7707,486857.0
2023-03-16 11:00:00,34.6,34.62,34.4,34.59,460324.0,33.7707,33.7902,33.5755,33.7609,460324.0
2023-03-16 11:10:00,34.59,34.64,34.51,34.55,274825.0,33.7609,33.8097,33.6828,33.7219,274825.0
2023-03-16 11:20:00,34.55,34.69,34.54,34.66,429274.0,33.7219,33.8585,33.7121,33.8292,429274.0
2023-03-16 11:30:00,34.67,34.68,34.5,34.59,300811.0,33.839,33.8487,33.6731,33.7609,300811.0
2023-03-16 11:40:00,34.59,34.68,34.55,34.66,295832.0,33.7609,33.8487,33.7219,33.8292,295832.0
2023-03-16 11:50:00,34.66,34.73,34.61,34.62,714480.0,33.8292,33.8975,33.7804,33.7902,714480.0
2023-03-16 12:00:00,34.61,34.68,34.55,34.56,326838.0,33.7804,33.8487,33.7219,33.7316,326838.0
2023-03-16 12:10:00,34.55,34.56,34.46,34.5,280026.0,33.7219,33.7316,33.634,33.6731,280026.0
2023-03-16 12:20:00,34.49,34.59,34.47,34.55,277152.0,33.6633,33.7609,33.6438,33.7219,277152.0
2023-03-16 12:30:00,34.56,34.56,34.39,34.44,304058.0,33.7316,33.7316,33.5657,33.6145,304058.0
2023-03-16 12:40:00,34.43,34.58,34.39,34.57,264309.0,33.6047,33.7511,33.5657,33.7414,264309.0
2023-03-16 12:50:00,34.58,34.73,34.57,34.73,332859.0,33.7511,33.8975,33.7414,33.8975,332859.0
2023-03-16 13:00:00,34.74,34.92,34.7,34.87,275697.0,33.9073,34.083,33.8683,34.0342,275697.0
2023-03-16 13:10:00,34.87,34.89,34.64,34.65,300460.0,34.0342,34.0537,33.8097,33.8195,300460.0
2023-03-16 13:20:00,34.65,34.76,34.62,34.72,306442.0,33.8195,33.9268,33.7902,33.8878,306442.0
2023-03-16 13:30:00,34.72,34.74,34.56,34.61,270443.0,33.8878,33.9073,33.7316,33.7804,270443.0
2023-03-16 13:40:00,34.61,34.62,34.49,34.5,345721.0,33.7804,33.7902,33.6633,33.6731,345721.0
2023-03-16 13:50:00,34.5,34.57,34.43,34.55,377628.0,33.6731,33.7414,33.6047,33.7219,377628.0
2023-03-16 14:00:00,34.55,34.6,34.46,34.5,323983.0,33.7219,33.7707,33.634,33.6731,323983.0
2023-03-16 14:10:00,34.5,34.54,34.42,34.44,406209.0,33.6731,33.7121,33.595,33.6145,406209.0
2023-03-16 14:20:00,34.44,34.49,34.39,34.48,302163.0,33.6145,33.6633,33.5657,33.6535,302163.0
2023-03-16 14:30:00,34.48,34.48,34.33,34.41,370457.0,33.6535,33.6535,33.5071,33.5852,370457.0
2023-03-16 14:40:00,34.41,34.56,34.36,34.51,895607.0,33.5852,33.7316,33.5364,33.6828,895607.0
2023-03-16 14:50:00,34.52,34.59,34.48,34.57,640913.0,33.6926,33.7609,33.6535,33.7414,640913.0
2023-03-16 15:00:00,34.57,34.62,34.5,34.62,331769.0,33.7414,33.7902,33.6731,33.7902,331769.0
2023-03-16 15:10:00,34.62,34.63,34.54,34.63,1273446.0,33.7902,33.7999,33.7121,33.7999,1273446.0
2023-03-16 15:20:00,34.63,34.67,34.55,34.58,1084405.0,33.7999,33.839,33.7219,33.7511,1084405.0
2023-03-16 15:30:00,34.57,34.58,34.43,34.51,438978.0,33.7414,33.7511,33.6047,33.6828,438978.0
2023-03-16 15:40:00,34.51,34.63,34.47,34.58,617688.0,33.6828,33.7999,33.6438,33.7511,617688.0
2023-03-16 15:50:00,34.57,34.64,34.55,34.62,1783991.0,33.7414,33.8097,33.7219,33.7902,1783991.0
2023-03-17 09:30:00,34.28,34.28,33.89,33.98,1546330.0,33.4583,33.4583,33.0777,33.1655,1546330.0
2023-03-17 09:40:00,33.97,34.05,33.7,33.72,334113.0,33.1558,33.2338,32.8922,32.9118,334113.0
2023-03-17 09:50:00,33.73,33.94,33.72,33.86,179238.0,32.9215,33.1265,32.9118,33.0484,179238.0
2023-03-17 10:00:00,33.86,34.08,33.81,33.84,243750.0,33.0484,33.2631,32.9996,33.0289,243750.0
2023-03-17 10:10:00,33.84,33.85,33.61,33.63,339048.0,33.0289,33.0386,32.8044,32.8239,339048.0
2023-03-17 10:20:00,33.63,33.7,33.5,33.69,421871.0,32.8239,32.8922,32.697,32.8825,421871.0
2023-03-17 10:30:00,33.69,33.73,33.48,33.5,399693.0,32.8825,32.9215,32.6775,32.697,399693.0
2023-03-17 10:40:00,33.5,33.52,33.36,33.47,391911.0,32.697,32.7166,32.5604,32.6677,391911.0
2023-03-17 10:50:00,33.47,33.48,33.36,33.42,417115.0,32.6677,32.6775,32.5604,32.6189,417115.0
2023-03-17 11:00:00,33.43,33.48,33.33,33.45,193204.0,32.6287,32.6775,32.5311,32.6482,193204.0
2023-03-17 11:10:00,33.45,33.63,33.42,33.55,274406.0,32.6482,32.8239,32.6189,32.7458,274406.0
2023-03-17 11:20:00,33.55,33.57,33.32,33.33,253012.0,32.7458,32.7654,32.5213,32.5311,253012.0
2023-03-17 11:30:00,33.32,33.37,33.24,33.27,373811.0,32.5213,32.5701,32.4433,32.4725,373811.0
2023-03-17 11:40:00,33.27,33.31,33.16,33.3,272099.0,32.4725,32.5116,32.3652,32.5018,272099.0
2023-03-17 11:50:00,33.3,33.33,33.2,33.27,221868.0,32.5018,32.5311,32.4042,32.4725,221868.0
2023-03-17 12:00:00,33.27,33.44,33.25,33.41,219006.0,32.4725,32.6385,32.453,32.6092,219006.0
2023-03-17 12:10:00,33.43,33.43,33.32,33.34,191055.0,32.6287,32.6287,32.5213,32.5409,191055.0
2023-03-17 12:20:00,33.34,33.44,33.27,33.43,206862.0,32.5409,32.6385,32.4725,32.6287,206862.0
2023-03-17 12:30:00,33.44,33.54,33.36,33.37,244505.0,32.6385,32.7361,32.5604,32.5701,244505.0
2023-03-17 12:40:00,33.37,33.42,33.28,33.29,260783.0,32.5701,32.6189,32.4823,32.4921,260783.0
2023-03-17 12:50:00,33.29,33.3,33.17,33.21,214133.0,32.4921,32.5018,32.3749,32.414,214133.0
2023-03-17 13:00:00,33.21,33.36,33.2,33.36,241173.0,32.414,32.5604,32.4042,32.5604,241173.0
2023-03-17 13:10:00,33.36,33.41,33.25,33.3,224476.0,32.5604,32.6092,32.453,32.5018,224476.0
2023-03-17 13:20:00,33.31,33.43,33.26,33.3,170715.0,32.5116,32.6287,32.4628,32.5018,170715.0
2023-03-17 13:30:00,33.31,33.39,33.27,33.36,196584.0,32.5116,32.5897,32.4725,32.5604,196584.0
2023-03-17 13:40:00,33.36,33.41,33.3,33.34,255066.0,32.5604,32.6092,32.5018,32.5409,255066.0
2023-03-17 13:50:00,33.34,33.38,33.3,33.38,185734.0,32.5409,32.5799,32.5018,32.5799,185734.0
2023-03-17 14:00:00,33.38,33.44,33.28,33.32,281181.0,32.5799,32.6385,32.4823,32.5213,281181.0
2023-03-17 14:10:00,33.32,33.32,33.22,33.23,172336.0,32.5213,32.5213,32.4237,32.4335,172336.0
2023-03-17 14:20:00,33.23,33.24,33.15,33.2,224414.0,32.4335,32.4433,32.3554,32.4042,224414.0
2023-03-17 14:30:00,33.2,33.33,33.15,33.17,236969.0,32.4042,32.5311,32.3554,32.3749,236969.0
2023-03-17 14:40:00,33.16,33.21,33.12,33.2,331567.0,32.3652,32.414,32.3261,32.4042,331567.0
2023-03-17 14:50:00,33.19,33.35,33.16,33.3,218640.0,32.3945,32.5506,32.3652,32.5018,218640.0
2023-03-17 15:00:00,33.3,33.32,33.23,33.29,323413.0,32.5018,32.5213,32.4335,32.4921,323413.0
2023-03-17 15:10:00,33.29,33.36,33.24,33.33,333636.0,32.4921,32.5604,32.4433,32.5311,333636.0
2023-03-17 15:20:00,33.32,33.39,33.27,33.38,284272.0,32.5213,32.5897,32.4725,32.5799,284272.0
2023-03-17 15:30:00,33.38,33.38,33.23,33.32,421261.0,32.5799,32.5799,32.4335,32.5213,421261.0
2023-03-17 15:40:00,33.32,33.38,33.26,33.29,748437.0,32.5213,32.5799,32.4628,32.4921,748437.0
2023-03-17 15:50:00,33.29,33.45,33.25,33.38,1390688.0,32.4921,32.6482,32.453,32.5799,1390688.0
2023-03-20 09:30:00,33.45,33.73,33.26,33.43,496063.0,32.6482,32.9215,32.4628,32.6287,496063.0
2023-03-20 09:40:00,33.43,33.71,33.38,33.69,268223.0,32.6287,32.902,32.5799,32.8825,268223.0
2023-03-20 09:50:00,33.71,33.84,33.67,33.77,243759.0,32.902,33.0289,32.863,32.9606,243759.0
2023-03-20 10:00:00,33.78,33.98,33.77,33.8,397474.0,32.9703,33.1655,32.9606,32.9898,397474.0
2023-03-20 10:10:00,33.79,33.83,33.69,33.72,208075.0,32.9801,33.0191,32.8825,32.9118,208075.0
2023-03-20 10:20:00,33.73,34.09,33.72,34.08,229959.0,32.9215,33.2729,32.9118,33.2631,229959.0
2023-03-20 10:30:00,34.08,34.2,34.03,34.08,472987.0,33.2631,33.3803,33.2143,33.2631,472987.0
2023-03-20 10:40:00,34.07,34.13,33.96,34.09,338802.0,33.2534,33.3119,33.146,33.2729,338802.0
2023-03-20 10:50:00,34.09,34.11,33.96,34.09,168207.0,33.2729,33.2924,33.146,33.2729,168207.0
2023-03-20 11:00:00,34.09,34.24,34.09,34.22,374435.0,33.2729,33.4193,33.2729,33.3998,374435.0
2023-03-20 11:10:00,34.21,34.22,34.02,34.07,306132.0,33.39,33.3998,33.2046,33.2534,306132.0
2023-03-20 11:20:00,34.07,34.25,34.07,34.2,156812.0,33.2534,33.4291,33.2534,33.3803,156812.0
2023-03-20 11:30:00,34.2,34.22,34.11,34.13,209172.0,33.3803,33.3998,33.2924,33.3119,209172.0
2023-03-20 11:40:00,34.13,34.16,33.97,34.05,325360.0,33.3119,33.3412,33.1558,33.2338,325360.0
2023-03-20 11:50:00,34.06,34.09,33.92,33.93,181708.0,33.2436,33.2729,33.107,33.1167,181708.0
2023-03-20 12:00:00,33.93,34.01,33.87,33.88,234948.0,33.1167,33.1948,33.0582,33.0679,234948.0
2023-03-20 12:10:00,33.87,33.88,33.77,33.82,199214.0,33.0582,33.0679,32.9606,33.0094,199214.0
2023-03-20 12:20:00,33.82,33.88,33.8,33.86,294265.0,33.0094,33.0679,32.9898,33.0484,294265.0
2023-03-20 12:30:00,33.86,33.87,33.67,33.74,252350.0,33.0484,33.0582,32.863,32.9313,252350.0
2023-03-20 12:40:00,33.75,33.84,33.68,33.84,174271.0,32.941,33.0289,32.8727,33.0289,174271.0
2023-03-20 12:50:00,33.84,33.99,33.83,33.95,156695.0,33.0289,33.1753,33.0191,33.1362,156695.0
2023-03-20 13:00:00,33.96,34.05,33.94,34.03,149702.0,33.146,33.2338,33.1265,33.2143,149702.0
2023-03-20 13:10:00,34.02,34.13,34.02,34.1,114613.0,33.2046,33.3119,33.2046,33.2826,114613.0
2023-03-20 13:20:00,34.11,34.13,34.03,34.03,180812.0,33.2924,33.3119,33.2143,33.2143,180812.0
2023-03-20 13:30:00,34.02,34.06,33.92,33.96,155582.0,33.2046,33.2436,33.107,33.146,155582.0
2023-03-20 13:40:00,33.96,34.0,33.87,33.88,268666.0,33.146,33.185,33.0582,33.0679,268666.0
2023-03-20 13:50:00,33.88,33.88,33.75,33.77,187663.0,33.0679,33.0679,32.941,32.9606,187663.0
2023-03-20 14:00:00,33.77,33.79,33.66,33.68,178123.0,32.9606,32.9801,32.8532,32.8727,178123.0
2023-03-20 14:10:00,33.68,33.77,33.67,33.75,156010.0,32.8727,32.9606,32.863,32.941,156010.0
2023-03-20 14:20:00,33.75,33.81,33.71,33.72,112337.0,32.941,32.9996,32.902,32.9118,112337.0
2023-03-20 14:30:00,33.72,33.73,33.58,33.59,176235.0,32.9118,32.9215,32.7751,32.7849,176235.0
2023-03-20 14:40:00,33.59,33.65,33.56,33.64,129358.0,32.7849,32.8434,32.7556,32.8337,129358.0
2023-03-20 14:50:00,33.63,33.71,33.62,33.64,192746.0,32.8239,32.902,32.8142,32.8337,192746.0
2023-03-20 15:00:00,33.64,33.66,33.58,33.59,148029.0,32.8337,32.8532,32.7751,32.7849,148029.0
2023-03-20 15:10:00,33.59,33.65,33.56,33.64,123842.0,32.7849,32.8434,32.7556,32.8337,123842.0
2023-03-20 15:20:00,33.64,33.68,33.57,33.64,183584.0,32.8337,32.8727,32.7654,32.8337,183584.0
2023-03-20 15:30:00,33.64,33.72,33.62,33.66,248204.0,32.8337,32.9118,32.8142,32.8532,248204.0
2023-03-20 15:40:00,33.66,33.67,33.6,33.62,428261.0,32.8532,32.863,32.7946,32.8142,428261.0
2023-03-20 15:50:00,33.61,33.7,33.6,33.61,1063808.0,32.8044,32.8922,32.7946,32.8044,1063808.0
2023-03-21 09:30:00,34.63,34.97,34.61,34.65,716722.0,33.7999,34.1318,33.7804,33.8195,716722.0
2023-03-21 09:40:00,34.64,34.9,34.46,34.68,511319.0,33.8097,34.0635,33.634,33.8487,511319.0
2023-03-21 09:50:00,34.69,34.98,34.68,34.95,310745.0,33.8585,34.1416,33.8487,34.1123,310745.0
2023-03-21 10:00:00,34.95,35.01,34.82,34.97,506468.0,34.1123,34.1708,33.9854,34.1318,506468.0
2023-03-21 10:10:00,34.98,35.07,34.85,34.86,435918.0,34.1416,34.2294,34.0147,34.0244,435918.0
2023-03-21 10:20:00,34.86,35.0,34.83,34.99,312353.0,34.0244,34.1611,33.9952,34.1513,312353.0
2023-03-21 10:30:00,34.98,35.04,34.89,35.04,280940.0,34.1416,34.2001,34.0537,34.2001,280940.0
2023-03-21 10:40:00,35.04,35.29,35.03,35.27,251848.0,34.2001,34.4441,34.1904,34.4246,251848.0
2023-03-21 10:50:00,35.27,35.27,34.97,35.02,282554.0,34.4246,34.4246,34.1318,34.1806,282554.0
2023-03-21 11:00:00,35.02,35.2,35.0,35.18,159964.0,34.1806,34.3563,34.1611,34.3368,159964.0
2023-03-21 11:10:00,35.19,35.3,35.18,35.27,155724.0,34.3465,34.4539,34.3368,34.4246,155724.0
2023-03-21 11:20:00,35.27,35.32,35.23,35.24,155460.0,34.4246,34.4734,34.3856,34.3953,155460.0
2023-03-21 11:30:00,35.24,35.3,35.15,35.17,138823.0,34.3953,34.4539,34.3075,34.327,138823.0
2023-03-21 11:40:00,35.16,35.17,35.02,35.08,123583.0,34.3172,34.327,34.1806,34.2392,123583.0
2023-03-21 11:50:00,35.08,35.12,35.03,35.05,115616.0,34.2392,34.2782,34.1904,34.2099,115616.0
2023-03-21 12:00:00,35.05,35.12,35.02,35.08,102524.0,34.2099,34.2782,34.1806,34.2392,102524.0
2023-03-21 12:10:00,35.08,35.23,35.08,35.19,166209.0,34.2392,34.3856,34.2392,34.3465,166209.0
2023-03-21 12:20:00,35.19,35.25,35.18,35.22,159928.0,34.3465,34.4051,34.3368,34.3758,159928.0
2023-03-21 12:30:00,35.21,35.23,35.12,35.15,185510.0,34.366,34.3856,34.2782,34.3075,185510.0
2023-03-21 12:40:00,35.14,35.19,35.09,35.15,157898.0,34.2977,34.3465,34.2489,34.3075,157898.0
2023-03-21 12:50:00,35.15,35.22,35.14,35.17,145314.0,34.3075,34.3758,34.2977,34.327,145314.0
2023-03-21 13:00:00,35.17,35.18,35.09,35.13,100623.0,34.327,34.3368,34.2489,34.288,100623.0
2023-03-21 13:10:00,35.14,35.21,35.13,35.21,76216.0,34.2977,34.366,34.288,34.366,76216.0
2023-03-21 13:20:00,35.2,35.23,35.17,35.23,83023.0,34.3563,34.3856,34.327,34.3856,83023.0
2023-03-21 13:30:00,35.22,35.25,35.18,35.2,141600.0,34.3758,34.4051,34.3368,34.3563,141600.0
2023-03-21 13:40:00,35.19,35.26,35.16,35.24,157544.0,34.3465,34.4148,34.3172,34.3953,157544.0
2023-03-21 13:50:00,35.24,35.24,34.98,35.0,149596.0,34.3953,34.3953,34.1416,34.1611,149596.0
2023-03-21 14:00:00,34.99,35.03,34.95,34.97,149721.0,34.1513,34.1904,34.1123,34.1318,149721.0
2023-03-21 14:10:00,34.97,34.99,34.92,34.95,108184.0,34.1318,34.1513,34.083,34.1123,108184.0
2023-03-21 14:20:00,34.95,35.0,34.89,34.94,141413.0,34.1123,34.1611,34.0537,34.1025,141413.0
2023-03-21 14:30:00,34.95,35.01,34.94,34.95,309661.0,34.1123,34.1708,34.1025,34.1123,309661.0
2023-03-21 14:40:00,34.95,35.04,34.94,35.02,162408.0,34.1123,34.2001,34.1025,34.1806,162408.0
2023-03-21 14:50:00,35.02,35.03,34.92,34.99,116373.0,34.1806,34.1904,34.083,34.1513,116373.0
2023-03-21 15:00:00,34.98,35.05,34.97,35.04,127440.0,34.1416,34.2099,34.1318,34.2001,127440.0
2023-03-21 15:10:00,35.04,35.07,35.0,35.04,229640.0,34.2001,34.2294,34.1611,34.2001,229640.0
2023-03-21 15:20:00,35.04,35.06,34.98,35.05,197977.0,34.2001,34.2196,34.1416,34.2099,197977.0
2023-03-21 15:30:00,35.06,35.1,35.01,35.09,338311.0,34.2196,34.2587,34.1708,34.2489,338311.0
2023-03-21 15:40:00,35.09,35.22,35.09,35.18,860231.0,34.2489,34.3758,34.2489,34.3368,860231.0
2023-03-21 15:50:00,35.17,35.18,35.08,35.11,1318668.0,34.327,34.3368,34.2392,34.2684,1318668.0
2023-03-22 09:30:00,35.13,35.32,35.05,35.11,281949.0,34.288,34.4734,34.2099,34.2684,281949.0
2023-03-22 09:40:00,35.11,35.12,34.96,35.05,162770.0,34.2684,34.2782,34.122,34.2099,162770.0
2023-03-22 09:50:00,35.06,35.15,34.97,35.09,131552.0,34.2196,34.3075,34.1318,34.2489,131552.0
2023-03-22 10:00:00,35.09,35.19,35.04,35.19,134567.0,34.2489,34.3465,34.2001,34.3465,134567.0
2023-03-22 10:10:00,35.19,35.19,35.05,35.1,82014.0,34.3465,34.3465,34.2099,34.2587,82014.0
2023-03-22 10:20:00,35.11,35.27,35.11,35.26,116336.0,34.2684,34.4246,34.2684,34.4148,116336.0
2023-03-22 10:30:00,35.26,35.3,35.15,35.16,199962.0,34.4148,34.4539,34.3075,34.3172,199962.0
2023-03-22 10:40:00,35.16,35.23,35.13,35.14,114443.0,34.3172,34.3856,34.288,34.2977,114443.0
2023-03-22 10:50:00,35.14,35.23,35.12,35.18,156657.0,34.2977,34.3856,34.2782,34.3368,156657.0
2023-03-22 11:00:00,35.19,35.23,35.02,35.02,178790.0,34.3465,34.3856,34.1806,34.1806,178790.0
2023-03-22 11:10:00,35.02,35.04,34.89,34.91,120860.0,34.1806,34.2001,34.0537,34.0732,120860.0
2023-03-22 11:20:00,34.91,34.97,34.9,34.91,85276.0,34.0732,34.1318,34.0635,34.0732,85276.0
2023-03-22 11:30:00,34.91,34.97,34.88,34.92,126293.0,34.0732,34.1318,34.044,34.083,126293.0
2023-03-22 11:40:00,34.93,34.94,34.81,34.84,125725.0,34.0928,34.1025,33.9756,34.0049,125725.0
2023-03-22 11:50:00,34.84,34.9,34.8,34.88,137507.0,34.0049,34.0635,33.9659,34.044,137507.0
2023-03-22 12:00:00,34.87,34.88,34.77,34.81,112837.0,34.0342,34.044,33.9366,33.9756,112837.0
2023-03-22 12:10:00,34.8,34.83,34.76,34.79,71616.0,33.9659,33.9952,33.9268,33.9561,71616.0
2023-03-22 12:20:00,34.79,34.86,34.76,34.81,116151.0,33.9561,34.0244,33.9268,33.9756,116151.0
2023-03-22 12:30:00,34.8,34.83,34.78,34.8,152997.0,33.9659,33.9952,33.9463,33.9659,152997.0
2023-03-22 12:40:00,34.8,34.9,34.79,34.87,101416.0,33.9659,34.0635,33.9561,34.0342,101416.0
2023-03-22 12:50:00,34.87,34.88,34.74,34.77,96298.0,34.0342,34.044,33.9073,33.9366,96298.0
2023-03-22 13:00:00,34.77,34.77,34.71,34.73,121862.0,33.9366,33.9366,33.878,33.8975,121862.0
2023-03-22 13:10:00,34.72,34.75,34.7,34.74,92436.0,33.8878,33.9171,33.8683,33.9073,92436.0
2023-03-22 13:20:00,34.75,34.75,34.72,34.74,88786.0,33.9171,33.9171,33.8878,33.9073,88786.0
2023-03-22 13:30:00,34.75,34.77,34.69,34.75,118383.0,33.9171,33.9366,33.8585,33.9171,118383.0
2023-03-22 13:40:00,34.74,34.78,34.73,34.75,122084.0,33.9073,33.9463,33.8975,33.9171,122084.0
2023-03-22 13:50:00,34.75,34.77,34.69,34.71,215833.0,33.9171,33.9366,33.8585,33.878,215833.0
2023-03-22 14:00:00,34.72,35.2,34.71,35.01,286799.0,33.8878,34.3563,33.878,34.1708,286799.0
2023-03-22 14:10:00,35.02,35.07,34.82,34.95,289572.0,34.1806,34.2294,33.9854,34.1123,289572.0
2023-03-22 14:20:00,34.96,34.96,34.82,34.92,182254.0,34.122,34.122,33.9854,34.083,182254.0
2023-03-22 14:30:00,34.92,35.01,34.62,34.88,397361.0,34.083,34.1708,33.7902,34.044,397361.0
2023-03-22 14:40:00,34.86,35.26,34.86,35.19,482524.0,34.0244,34.4148,34.0244,34.3465,482524.0
2023-03-22 14:50:00,35.2,35.23,34.85,34.85,582609.0,34.3563,34.3856,34.0147,34.0147,582609.0
2023-03-22 15:00:00,34.84,34.93,34.57,34.62,419442.0,34.0049,34.0928,33.7414,33.7902,419442.0
2023-03-22 15:10:00,34.62,34.76,34.5,34.66,463713.0,33.7902,33.9268,33.6731,33.8292,463713.0
2023-03-22 15:20:00,34.66,34.88,34.63,34.73,447849.0,33.8292,34.044,33.7999,33.8975,447849.0
2023-03-22 15:30:00,34.73,34.76,34.45,34.51,489642.0,33.8975,33.9268,33.6243,33.6828,489642.0
2023-03-22 15:40:00,34.51,34.57,34.29,34.36,384155.0,33.6828,33.7414,33.4681,33.5364,384155.0
2023-03-22 15:50:00,34.36,34.37,34.03,34.05,1057497.0,33.5364,33.5462,33.2143,33.2338,1057497.0
2023-03-23 09:30:00,34.37,34.7,34.36,34.63,394445.0,33.5462,33.8683,33.5364,33.7999,394445.0
2023-03-23 09:40:00,34.64,34.77,34.55,34.71,211287.0,33.8097,33.9366,33.7219,33.878,211287.0
2023-03-23 09:50:00,34.71,34.75,34.54,34.64,140778.0,33.878,33.9171,33.7121,33.8097,140778.0
2023-03-23 10:00:00,34.65,34.73,34.61,34.63,158684.0,33.8195,33.8975,33.7804,33.7999,158684.0
2023-03-23 10:10:00,34.63,34.73,34.56,34.57,155931.0,33.7999,33.8975,33.7316,33.7414,155931.0
2023-03-23 10:20:00,34.56,34.56,34.45,34.48,169951.0,33.7316,33.7316,33.6243,33.6535,169951.0
2023-03-23 10:30:00,34.48,34.54,34.39,34.42,223063.0,33.6535,33.7121,33.5657,33.595,223063.0
2023-03-23 10:40:00,34.42,34.63,34.41,34.63,192988.0,33.595,33.7999,33.5852,33.7999,192988.0
2023-03-23 10:50:00,34.62,34.66,34.54,34.55,116113.0,33.7902,33.8292,33.7121,33.7219,116113.0
2023-03-23 11:00:00,34.56,34.72,34.56,34.63,162402.0,33.7316,33.8878,33.7316,33.7999,162402.0
2023-03-23 11:10:00,34.64,34.68,34.59,34.6,189522.0,33.8097,33.8487,33.7609,33.7707,189522.0
2023-03-23 11:20:00,34.59,34.61,34.45,34.47,157377.0,33.7609,33.7804,33.6243,33.6438,157377.0
2023-03-23 11:30:00,34.48,34.58,34.47,34.5,130890.0,33.6535,33.7511,33.6438,33.6731,130890.0
2023-03-23 11:40:00,34.5,34.52,34.35,34.43,148095.0,33.6731,33.6926,33.5267,33.6047,148095.0
2023-03-23 11:50:00,34.43,34.51,34.39,34.4,106032.0,33.6047,33.6828,33.5657,33.5755,106032.0
2023-03-23 12:00:00,34.4,34.4,34.31,34.34,167371.0,33.5755,33.5755,33.4876,33.5169,167371.0
2023-03-23 12:10:00,34.34,34.35,34.25,34.28,169863.0,33.5169,33.5267,33.4291,33.4583,169863.0
2023-03-23 12:20:00,34.29,34.3,34.24,34.3,169722.0,33.4681,33.4779,33.4193,33.4779,169722.0
2023-03-23 12:30:00,34.3,34.33,34.22,34.22,175773.0,33.4779,33.5071,33.3998,33.3998,175773.0
2023-03-23 12:40:00,34.22,34.28,34.17,34.26,131321.0,33.3998,33.4583,33.351,33.4388,131321.0
2023-03-23 12:50:00,34.26,34.26,34.12,34.16,101619.0,33.4388,33.4388,33.3022,33.3412,101619.0
2023-03-23 13:00:00,34.16,34.24,34.12,34.19,109670.0,33.3412,33.4193,33.3022,33.3705,109670.0
2023-03-23 13:10:00,34.2,34.22,34.06,34.08,129274.0,33.3803,33.3998,33.2436,33.2631,129274.0
2023-03-23 13:20:00,34.09,34.15,33.98,34.07,286424.0,33.2729,33.3314,33.1655,33.2534,286424.0
2023-03-23 13:30:00,34.06,34.12,34.04,34.1,102922.0,33.2436,33.3022,33.2241,33.2826,102922.0
2023-03-23 13:40:00,34.11,34.14,34.0,34.03,164985.0,33.2924,33.3217,33.185,33.2143,164985.0
2023-03-23 13:50:00,34.03,34.04,33.85,33.87,258499.0,33.2143,33.2241,33.0386,33.0582,258499.0
2023-03-23 14:00:00,33.88,33.99,33.82,33.83,186425.0,33.0679,33.1753,33.0094,33.0191,186425.0
2023-03-23 14:10:00,33.84,33.86,33.77,33.8,157129.0,33.0289,33.0484,32.9606,32.9898,157129.0
2023-03-23 14:20:00,33.8,33.81,33.56,33.56,221851.0,32.9898,32.9996,32.7556,32.7556,221851.0
2023-03-23 14:30:00,33.57,33.62,33.41,33.41,345731.0,32.7654,32.8142,32.6092,32.6092,345731.0
2023-03-23 14:40:00,33.41,33.47,33.29,33.38,296118.0,32.6092,32.6677,32.4921,32.5799,296118.0
2023-03-23 14:50:00,33.38,33.45,33.25,33.45,283117.0,32.5799,32.6482,32.453,32.6482,283117.0
2023-03-23 15:00:00,33.44,33.75,33.39,33.53,566412.0,32.6385,32.941,32.5897,32.7263,566412.0
2023-03-23 15:10:00,33.54,33.56,33.26,33.27,274965.0,32.7361,32.7556,32.4628,32.4725,274965.0
2023-03-23 15:20:00,33.26,33.42,33.17,33.36,352344.0,32.4628,32.6189,32.3749,32.5604,352344.0
2023-03-23 15:30:00,33.36,33.52,33.29,33.48,305206.0,32.5604,32.7166,32.4921,32.6775,305206.0
2023-03-23 15:40:00,33.47,33.7,33.43,33.66,612434.0,32.6677,32.8922,32.6287,32.8532,612434.0
2023-03-23 15:50:00,33.67,33.83,33.67,33.74,1184764.0,32.863,33.0191,32.863,32.9313,1184764.0
2023-03-24 09:30:00,33.46,33.51,33.13,33.3,479687.0,32.658,32.7068,32.3359,32.5018,479687.0
2023-03-24 09:40:00,33.29,33.34,32.98,33.06,390355.0,32.4921,32.5409,32.1895,32.2676,390355.0
2023-03-24 09:50:00,33.07,33.32,33.05,33.3,220748.0,32.2773,32.5213,32.2578,32.5018,220748.0
2023-03-24 10:00:00,33.31,33.44,33.24,33.32,190552.0,32.5116,32.6385,32.4433,32.5213,190552.0
2023-03-24 10:10:00,33.32,33.57,33.29,33.34,193083.0,32.5213,32.7654,32.4921,32.5409,193083.0
2023-03-24 10:20:00,33.34,33.45,33.17,33.39,447968.0,32.5409,32.6482,32.3749,32.5897,447968.0
2023-03-24 10:30:00,33.39,33.45,33.22,33.23,307401.0,32.5897,32.6482,32.4237,32.4335,307401.0
2023-03-24 10:40:00,33.22,33.22,33.1,33.16,242762.0,32.4237,32.4237,32.3066,32.3652,242762.0
2023-03-24 10:50:00,33.15,33.19,33.07,33.08,188455.0,32.3554,32.3945,32.2773,32.2871,188455.0
2023-03-24 11:00:00,33.09,33.22,33.05,33.09,177126.0,32.2969,32.4237,32.2578,32.2969,177126.0
2023-03-24 11:10:00,33.09,33.13,33.0,33.1,245670.0,32.2969,32.3359,32.209,32.3066,245670.0
2023-03-24 11:20:00,33.1,33.18,33.08,33.08,144083.0,32.3066,32.3847,32.2871,32.2871,144083.0
2023-03-24 11:30:00,33.08,33.19,33.04,33.14,99064.0,32.2871,32.3945,32.2481,32.3457,99064.0
2023-03-24 11:40:00,33.14,33.45,33.13,33.32,213975.0,32.3457,32.6482,32.3359,32.5213,213975.0
2023-03-24 11:50:00,33.31,33.43,33.27,33.42,147761.0,32.5116,32.6287,32.4725,32.6189,147761.0
2023-03-24 12:00:00,33.42,33.48,33.21,33.23,282912.0,32.6189,32.6775,32.414,32.4335,282912.0
2023-03-24 12:10:00,33.23,33.31,33.19,33.23,178149.0,32.4335,32.5116,32.3945,32.4335,178149.0
2023-03-24 12:20:00,33.24,33.33,33.22,33.33,150859.0,32.4433,32.5311,32.4237,32.5311,150859.0
2023-03-24 12:30:00,33.33,33.37,33.27,33.35,137576.0,32.5311,32.5701,32.4725,32.5506,137576.0
2023-03-24 12:40:00,33.36,33.51,33.34,33.49,154344.0,32.5604,32.7068,32.5409,32.6873,154344.0
2023-03-24 12:50:00,33.5,33.51,33.39,33.41,162495.0,32.697,32.7068,32.5897,32.6092,162495.0
2023-03-24 13:00:00,33.42,33.54,33.42,33.45,167961.0,32.6189,32.7361,32.6189,32.6482,167961.0
2023-03-24 13:10:00,33.45,33.48,33.4,33.41,103337.0,32.6482,32.6775,32.5994,32.6092,103337.0
2023-03-24 13:20:00,33.41,33.56,33.4,33.44,189597.0,32.6092,32.7556,32.5994,32.6385,189597.0
2023-03-24 13:30:00,33.44,33.59,33.44,33.59,120346.0,32.6385,32.7849,32.6385,32.7849,120346.0
2023-03-24 13:40:00,33.59,33.6,33.44,33.45,162459.0,32.7849,32.7946,32.6385,32.6482,162459.0
2023-03-24 13:50:00,33.44,33.5,33.4,33.5,168652.0,32.6385,32.697,32.5994,32.697,168652.0
2023-03-24 14:00:00,33.49,33.56,33.49,33.54,138298.0,32.6873,32.7556,32.6873,32.7361,138298.0
2023-03-24 14:10:00,33.55,33.65,33.52,33.65,154665.0,32.7458,32.8434,32.7166,32.8434,154665.0
2023-03-24 14:20:00,33.65,33.7,33.57,33.62,160145.0,32.8434,32.8922,32.7654,32.8142,160145.0
2023-03-24 14:30:00,33.62,33.73,33.59,33.69,162416.0,32.8142,32.9215,32.7849,32.8825,162416.0
2023-03-24 14:40:00,33.7,33.72,33.65,33.68,93248.0,32.8922,32.9118,32.8434,32.8727,93248.0
2023-03-24 14:50:00,33.67,33.68,33.6,33.63,102944.0,32.863,32.8727,32.7946,32.8239,102944.0
2023-03-24 15:00:00,33.63,33.64,33.53,33.55,121795.0,32.8239,32.8337,32.7263,32.7458,121795.0
2023-03-24 15:10:00,33.55,33.68,33.52,33.66,202929.0,32.7458,32.8727,32.7166,32.8532,202929.0
2023-03-24 15:20:00,33.66,33.78,33.63,33.72,281659.0,32.8532,32.9703,32.8239,32.9118,281659.0
2023-03-24 15:30:00,33.73,33.75,33.68,33.72,179849.0,32.9215,32.941,32.8727,32.9118,179849.0
2023-03-24 15:40:00,33.72,33.73,33.53,33.6,869852.0,32.9118,32.9215,32.7263,32.7946,869852.0
2023-03-24 15:50:00,33.59,33.71,33.58,33.71,840736.0,32.7849,32.902,32.7751,32.902,840736.0
2023-03-27 09:30:00,34.32,34.4,33.99,34.0,485202.0,33.4974,33.5755,33.1753,33.185,485202.0
2023-03-27 09:40:00,34.0,34.27,33.99,34.19,260866.0,33.185,33.4486,33.1753,33.3705,260866.0
2023-03-27 09:50:00,34.2,34.28,33.99,34.05,210170.0,33.3803,33.4583,33.1753,33.2338,210170.0
2023-03-27 10:00:00,34.04,34.09,33.9,33.98,189996.0,33.2241,33.2729,33.0874,33.1655,189996.0
2023-03-27 10:10:00,33.98,34.04,33.86,33.91,155946.0,33.1655,33.2241,33.0484,33.0972,155946.0
2023-03-27 10:20:00,33.9,33.97,33.8,33.82,192810.0,33.0874,33.1558,32.9898,33.0094,192810.0
2023-03-27 10:30:00,33.82,33.89,33.75,33.88,226545.0,33.0094,33.0777,32.941,33.0679,226545.0
2023-03-27 10:40:00,33.88,33.96,33.82,33.95,150020.0,33.0679,33.146,33.0094,33.1362,150020.0
2023-03-27 10:50:00,33.95,34.06,33.9,33.92,255910.0,33.1362,33.2436,33.0874,33.107,255910.0
2023-03-27 11:00:00,33.91,34.01,33.86,33.95,165344.0,33.0972,33.1948,33.0484,33.1362,165344.0
2023-03-27 11:10:00,33.94,34.01,33.89,33.91,118788.0,33.1265,33.1948,33.0777,33.0972,118788.0
2023-03-27 11:20:00,33.91,34.1,33.9,34.1,142606.0,33.0972,33.2826,33.0874,33.2826,142606.0
2023-03-27 11:30:00,34.09,34.17,34.08,34.15,182573.0,33.2729,33.351,33.2631,33.3314,182573.0
2023-03-27 11:40:00,34.15,34.24,34.07,34.23,380150.0,33.3314,33.4193,33.2534,33.4095,380150.0
2023-03-27 11:50:00,34.23,34.25,34.11,34.24,309050.0,33.4095,33.4291,33.2924,33.4193,309050.0
2023-03-27 12:00:00,34.23,34.31,34.12,34.16,377066.0,33.4095,33.4876,33.3022,33.3412,377066.0
2023-03-27 12:10:00,34.17,34.23,34.15,34.21,87411.0,33.351,33.4095,33.3314,33.39,87411.0
2023-03-27 12:20:00,34.2,34.26,34.19,34.22,120955.0,33.3803,33.4388,33.3705,33.3998,120955.0
2023-03-27 12:30:00,34.23,34.31,34.23,34.26,148997.0,33.4095,33.4876,33.4095,33.4388,148997.0
2023-03-27 12:40:00,34.27,34.27,34.18,34.22,147552.0,33.4486,33.4486,33.3607,33.3998,147552.0
2023-03-27 12:50:00,34.23,34.3,34.2,34.29,154719.0,33.4095,33.4779,33.3803,33.4681,154719.0
2023-03-27 13:00:00,34.29,34.31,34.22,34.23,156332.0,33.4681,33.4876,33.3998,33.4095,156332.0
2023-03-27 13:10:00,34.23,34.24,34.17,34.22,75819.0,33.4095,33.4193,33.351,33.3998,75819.0
2023-03-27 13:20:00,34.21,34.3,34.18,34.29,81704.0,33.39,33.4779,33.3607,33.4681,81704.0
2023-03-27 13:30:00,34.29,34.33,34.25,34.33,120165.0,33.4681,33.5071,33.4291,33.5071,120165.0
2023-03-27 13:40:00,34.32,34.39,34.31,34.37,117137.0,33.4974,33.5657,33.4876,33.5462,117137.0
2023-03-27 13:50:00,34.38,34.38,34.27,34.28,133341.0,33.5559,33.5559,33.4486,33.4583,133341.0
2023-03-27 14:00:00,34.29,34.32,34.25,34.31,135362.0,33.4681,33.4974,33.4291,33.4876,135362.0
2023-03-27 14:10:00,34.3,34.39,34.3,34.39,120466.0,33.4779,33.5657,33.4779,33.5657,120466.0
2023-03-27 14:20:00,34.4,34.47,34.38,34.47,121826.0,33.5755,33.6438,33.5559,33.6438,121826.0
2023-03-27 14:30:00,34.47,34.53,34.46,34.47,196935.0,33.6438,33.7023,33.634,33.6438,196935.0
2023-03-27 14:40:00,34.47,34.54,34.46,34.49,127002.0,33.6438,33.7121,33.634,33.6633,127002.0
2023-03-27 14:50:00,34.49,34.49,34.44,34.48,103453.0,33.6633,33.6633,33.6145,33.6535,103453.0
2023-03-27 15:00:00,34.49,34.54,34.43,34.44,165970.0,33.6633,33.7121,33.6047,33.6145,165970.0
2023-03-27 15:10:00,34.45,34.48,34.4,34.44,176486.0,33.6243,33.6535,33.5755,33.6145,176486.0
2023-03-27 15:20:00,34.44,34.5,34.4,34.47,195386.0,33.6145,33.6731,33.5755,33.6438,195386.0
2023-03-27 15:30:00,34.48,34.51,34.39,34.44,190203.0,33.6535,33.6828,33.5657,33.6145,190203.0
2023-03-27 15:40:00,34.44,34.49,34.4,34.44,369146.0,33.6145,33.6633,33.5755,33.6145,369146.0
2023-03-27 15:50:00,34.43,34.52,34.39,34.46,1016447.0,33.6047,33.6926,33.5657,33.634,1016447.0
2023-03-28 09:30:00,34.46,34.57,34.27,34.53,377469.0,33.634,33.7414,33.4486,33.7023,377469.0
2023-03-28 09:40:00,34.54,34.65,34.46,34.5,220130.0,33.7121,33.8195,33.634,33.6731,220130.0
2023-03-28 09:50:00,34.51,34.62,34.45,34.48,249000.0,33.6828,33.7902,33.6243,33.6535,249000.0
2023-03-28 10:00:00,34.48,34.57,34.42,34.55,286155.0,33.6535,33.7414,33.595,33.7219,286155.0
2023-03-28 10:10:00,34.55,34.64,34.51,34.55,426515.0,33.7219,33.8097,33.6828,33.7219,426515.0
2023-03-28 10:20:00,34.56,34.59,34.33,34.4,168100.0,33.7316,33.7609,33.5071,33.5755,168100.0
2023-03-28 10:30:00,34.4,34.42,34.23,34.35,190560.0,33.5755,33.595,33.4095,33.5267,190560.0
2023-03-28 10:40:00,34.36,34.46,34.33,34.45,77438.0,33.5364,33.634,33.5071,33.6243,77438.0
2023-03-28 10:50:00,34.46,34.48,34.3,34.34,152200.0,33.634,33.6535,33.4779,33.5169,152200.0
2023-03-28 11:00:00,34.34,34.46,34.32,34.39,137742.0,33.5169,33.634,33.4974,33.5657,137742.0
2023-03-28 11:10:00,34.39,34.41,34.32,34.35,158007.0,33.5657,33.5852,33.4974,33.5267,158007.0
2023-03-28 11:20:00,34.36,34.43,34.34,34.41,155232.0,33.5364,33.6047,33.5169,33.5852,155232.0
2023-03-28 11:30:00,34.41,34.47,34.38,34.44,101802.0,33.5852,33.6438,33.5559,33.6145,101802.0
2023-03-28 11:40:00,34.43,34.46,34.36,34.37,182699.0,33.6047,33.634,33.5364,33.5462,182699.0
2023-03-28 11:50:00,34.37,34.41,34.34,34.4,106238.0,33.5462,33.5852,33.5169,33.5755,106238.0
2023-03-28 12:00:00,34.4,34.48,34.4,34.45,136135.0,33.5755,33.6535,33.5755,33.6243,136135.0
2023-03-28 12:10:00,34.46,34.5,34.41,34.43,96897.0,33.634,33.6731,33.5852,33.6047,96897.0
2023-03-28 12:20:00,34.43,34.43,34.34,34.36,90787.0,33.6047,33.6047,33.5169,33.5364,90787.0
2023-03-28 12:30:00,34.35,34.35,34.25,34.33,252976.0,33.5267,33.5267,33.4291,33.5071,252976.0
2023-03-28 12:40:00,34.33,34.47,34.31,34.45,111531.0,33.5071,33.6438,33.4876,33.6243,111531.0
2023-03-28 12:50:00,34.44,34.45,34.32,34.34,103325.0,33.6145,33.6243,33.4974,33.5169,103325.0
2023-03-28 13:00:00,34.34,34.36,34.25,34.28,100186.0,33.5169,33.5364,33.4291,33.4583,100186.0
2023-03-28 13:10:00,34.28,34.3,34.16,34.21,142100.0,33.4583,33.4779,33.3412,33.39,142100.0
2023-03-28 13:20:00,34.21,34.22,34.13,34.14,167013.0,33.39,33.3998,33.3119,33.3217,167013.0
2023-03-28 13:30:00,34.14,34.18,34.05,34.06,189708.0,33.3217,33.3607,33.2338,33.2436,189708.0
2023-03-28 13:40:00,34.07,34.16,34.05,34.15,140666.0,33.2534,33.3412,33.2338,33.3314,140666.0
2023-03-28 13:50:00,34.15,34.22,34.12,34.22,157827.0,33.3314,33.3998,33.3022,33.3998,157827.0
2023-03-28 14:00:00,34.21,34.28,34.2,34.24,115587.0,33.39,33.4583,33.3803,33.4193,115587.0
2023-03-28 14:10:00,34.23,34.25,34.2,34.23,123130.0,33.4095,33.4291,33.3803,33.4095,123130.0
2023-03-28 14:20:00,34.24,34.26,34.2,34.23,101706.0,33.4193,33.4388,33.3803,33.4095,101706.0
2023-03-28 14:30:00,34.23,34.26,34.15,34.16,360919.0,33.4095,33.4388,33.3314,33.3412,360919.0
2023-03-28 14:40:00,34.16,34.21,34.13,34.19,316477.0,33.3412,33.39,33.3119,33.3705,316477.0
2023-03-28 14:50:00,34.19,34.21,34.17,34.19,193423.0,33.3705,33.39,33.351,33.3705,193423.0
2023-03-28 15:00:00,34.19,34.23,34.17,34.19,172009.0,33.3705,33.4095,33.351,33.3705,172009.0
2023-03-28 15:10:00,34.19,34.2,34.12,34.16,197046.0,33.3705,33.3803,33.3022,33.3412,197046.0
2023-03-28 15:20:00,34.16,34.22,34.15,34.19,209569.0,33.3412,33.3998,33.3314,33.3705,209569.0
2023-03-28 15:30:00,34.18,34.31,34.15,34.26,367284.0,33.3607,33.4876,33.3314,33.4388,367284.0
2023-03-28 15:40:00,34.26,34.28,34.18,34.22,333747.0,33.4388,33.4583,33.3607,33.3998,333747.0
2023-03-28 15:50:00,34.22,34.26,34.15,34.2,1456568.0,33.3998,33.4388,33.3314,33.3803,1456568.0
2023-03-29 09:30:00,34.89,35.02,34.79,34.89,523375.0,34.0537,34.1806,33.9561,34.0537,523375.0
2023-03-29 09:40:00,34.9,35.02,34.85,34.87,306460.0,34.0635,34.1806,34.0147,34.0342,306460.0
2023-03-29 09:50:00,34.87,34.91,34.71,34.9,346162.0,34.0342,34.0732,33.878,34.0635,346162.0
2023-03-29 10:00:00,34.9,35.05,34.87,35.02,526320.0,34.0635,34.2099,34.0342,34.1806,526320.0
2023-03-29 10:10:00,35.02,35.03,34.82,34.93,229348.0,34.1806,34.1904,33.9854,34.0928,229348.0
2023-03-29 10:20:00,34.92,35.0,34.9,35.0,207783.0,34.083,34.1611,34.0635,34.1611,207783.0
2023-03-29 10:30:00,35.0,35.08,34.98,34.98,662987.0,34.1611,34.2392,34.1416,34.1416,662987.0
2023-03-29 10:40:00,34.98,34.99,34.84,34.89,205385.0,34.1416,34.1513,34.0049,34.0537,205385.0
2023-03-29 10:50:00,34.89,35.03,34.89,34.94,236845.0,34.0537,34.1904,34.0537,34.1025,236845.0
2023-03-29 11:00:00,34.94,35.13,34.93,35.13,246506.0,34.1025,34.288,34.0928,34.288,246506.0
2023-03-29 11:10:00,35.12,35.18,35.08,35.09,158464.0,34.2782,34.3368,34.2392,34.2489,158464.0
2023-03-29 11:20:00,35.1,35.25,35.1,35.24,331365.0,34.2587,34.4051,34.2587,34.3953,331365.0
2023-03-29 11:30:00,35.25,35.48,35.24,35.34,687563.0,34.4051,34.6296,34.3953,34.4929,687563.0
2023-03-29 11:40:00,35.34,35.39,35.27,35.39,122984.0,34.4929,34.5417,34.4246,34.5417,122984.0
2023-03-29 11:50:00,35.38,35.46,35.32,35.45,136868.0,34.532,34.6101,34.4734,34.6003,136868.0
2023-03-29 12:00:00,35.44,35.46,35.32,35.34,151674.0,34.5905,34.6101,34.4734,34.4929,151674.0
2023-03-29 12:10:00,35.34,35.4,35.33,35.38,111701.0,34.4929,34.5515,34.4832,34.532,111701.0
2023-03-29 12:20:00,35.38,35.43,35.37,35.4,123402.0,34.532,34.5808,34.5222,34.5515,123402.0
2023-03-29 12:30:00,35.41,35.44,35.39,35.41,111608.0,34.5612,34.5905,34.5417,34.5612,111608.0
2023-03-29 12:40:00,35.41,35.42,35.32,35.36,108531.0,34.5612,34.571,34.4734,34.5124,108531.0
2023-03-29 12:50:00,35.36,35.38,35.31,35.32,127785.0,34.5124,34.532,34.4636,34.4734,127785.0
2023-03-29 13:00:00,35.33,35.4,35.27,35.39,165178.0,34.4832,34.5515,34.4246,34.5417,165178.0
2023-03-29 13:10:00,35.39,35.44,35.38,35.39,103264.0,34.5417,34.5905,34.532,34.5417,103264.0
2023-03-29 13:20:00,35.38,35.44,35.36,35.43,77428.0,34.532,34.5905,34.5124,34.5808,77428.0
2023-03-29 13:30:00,35.43,35.45,35.33,35.41,205182.0,34.5808,34.6003,34.4832,34.5612,205182.0
2023-03-29 13:40:00,35.42,35.47,35.41,35.46,164075.0,34.571,34.6198,34.5612,34.6101,164075.0
2023-03-29 13:50:00,35.45,35.5,35.33,35.38,258152.0,34.6003,34.6491,34.4832,34.532,258152.0
2023-03-29 14:00:00,35.37,35.41,35.32,35.4,133668.0,34.5222,34.5612,34.4734,34.5515,133668.0
2023-03-29 14:10:00,35.4,35.42,35.33,35.34,99458.0,34.5515,34.571,34.4832,34.4929,99458.0
2023-03-29 14:20:00,35.34,35.42,35.33,35.41,96465.0,34.4929,34.571,34.4832,34.5612,96465.0
2023-03-29 14:30:00,35.41,35.48,35.39,35.47,136738.0,34.5612,34.6296,34.5417,34.6198,136738.0
2023-03-29 14:40:00,35.47,35.5,35.45,35.5,200421.0,34.6198,34.6491,34.6003,34.6491,200421.0
2023-03-29 14:50:00,35.5,35.55,35.46,35.52,149865.0,34.6491,34.6979,34.6101,34.6686,149865.0
2023-03-29 15:00:00,35.52,35.53,35.43,35.49,192179.0,34.6686,34.6784,34.5808,34.6393,192179.0
2023-03-29 15:10:00,35.49,35.62,35.47,35.61,168662.0,34.6393,34.7662,34.6198,34.7565,168662.0
2023-03-29 15:20:00,35.61,35.66,35.59,35.65,187428.0,34.7565,34.8053,34.7369,34.7955,187428.0
2023-03-29 15:30:00,35.65,35.68,35.58,35.62,230663.0,34.7955,34.8248,34.7272,34.7662,230663.0
2023-03-29 15:40:00,35.61,35.72,35.6,35.7,400243.0,34.7565,34.8638,34.7467,34.8443,400243.0
2023-03-29 15:50:00,35.7,35.73,35.65,35.7,899964.0,34.8443,34.8736,34.7955,34.8443,899964.0
2023-03-30 09:30:00,36.25,36.39,36.13,36.32,520689.0,35.3811,35.5178,35.264,35.4494,520689.0
2023-03-30 09:40:00,36.34,36.46,36.26,36.4,241793.0,35.469,35.5861,35.3909,35.5275,241793.0
2023-03-30 09:50:00,36.39,36.47,36.33,36.45,221377.0,35.5178,35.5958,35.4592,35.5763,221377.0
2023-03-30 10:00:00,36.47,36.47,36.16,36.22,271633.0,35.5958,35.5958,35.2933,35.3518,271633.0
2023-03-30 10:10:00,36.21,36.31,36.19,36.27,149361.0,35.3421,35.4397,35.3226,35.4006,149361.0
2023-03-30 10:20:00,36.27,36.36,36.25,36.27,98071.0,35.4006,35.4885,35.3811,35.4006,98071.0
2023-03-30 10:30:00,36.27,36.36,36.22,36.36,181734.0,35.4006,35.4885,35.3518,35.4885,181734.0
2023-03-30 10:40:00,36.36,36.46,36.35,36.43,127557.0,35.4885,35.5861,35.4787,35.5568,127557.0
2023-03-30 10:50:00,36.43,36.48,36.31,36.33,159228.0,35.5568,35.6056,35.4397,35.4592,159228.0
2023-03-30 11:00:00,36.33,36.34,36.23,36.25,172349.0,35.4592,35.469,35.3616,35.3811,172349.0
2023-03-30 11:10:00,36.24,36.27,36.13,36.2,159997.0,35.3714,35.4006,35.264,35.3323,159997.0
2023-03-30 11:20:00,36.21,36.36,36.2,36.33,152768.0,35.3421,35.4885,35.3323,35.4592,152768.0
2023-03-30 11:30:00,36.33,36.33,36.25,36.32,156322.0,35.4592,35.4592,35.3811,35.4494,156322.0
2023-03-30 11:40:00,36.32,36.34,36.14,36.14,172472.0,35.4494,35.469,35.2738,35.2738,172472.0
2023-03-30 11:50:00,36.15,36.22,36.13,36.21,115185.0,35.2835,35.3518,35.264,35.3421,115185.0
2023-03-30 12:00:00,36.21,36.21,36.07,36.1,127740.0,35.3421,35.3421,35.2054,35.2347,127740.0
2023-03-30 12:10:00,36.1,36.11,35.97,36.06,372529.0,35.2347,35.2445,35.1078,35.1957,372529.0
2023-03-30 12:20:00,36.06,36.1,36.03,36.09,102229.0,35.1957,35.2347,35.1664,35.2249,102229.0
2023-03-30 12:30:00,36.09,36.1,35.93,35.94,218511.0,35.2249,35.2347,35.0688,35.0785,218511.0
2023-03-30 12:40:00,35.93,35.97,35.86,35.92,168156.0,35.0688,35.1078,35.0005,35.059,168156.0
2023-03-30 12:50:00,35.91,36.05,35.91,36.01,164588.0,35.0493,35.1859,35.0493,35.1469,164588.0
2023-03-30 13:00:00,36.02,36.09,35.99,36.07,183351.0,35.1566,35.2249,35.1273,35.2054,183351.0
2023-03-30 13:10:00,36.06,36.12,36.06,36.07,111839.0,35.1957,35.2542,35.1957,35.2054,111839.0
2023-03-30 13:20:00,36.07,36.14,36.01,36.02,120887.0,35.2054,35.2738,35.1469,35.1566,120887.0
2023-03-30 13:30:00,36.02,36.04,35.96,35.97,106247.0,35.1566,35.1761,35.0981,35.1078,106247.0
2023-03-30 13:40:00,35.97,35.97,35.9,35.94,105552.0,35.1078,35.1078,35.0395,35.0785,105552.0
2023-03-30 13:50:00,35.95,35.97,35.91,35.97,83473.0,35.0883,35.1078,35.0493,35.1078,83473.0
2023-03-30 14:00:00,35.97,36.06,35.94,36.04,172494.0,35.1078,35.1957,35.0785,35.1761,172494.0
2023-03-30 14:10:00,36.04,36.04,36.0,36.01,67853.0,35.1761,35.1761,35.1371,35.1469,67853.0
2023-03-30 14:20:00,36.01,36.06,36.0,36.03,100028.0,35.1469,35.1957,35.1371,35.1664,100028.0
2023-03-30 14:30:00,36.03,36.07,35.95,35.98,127520.0,35.1664,35.2054,35.0883,35.1176,127520.0
2023-03-30 14:40:00,35.98,35.98,35.93,35.95,137953.0,35.1176,35.1176,35.0688,35.0883,137953.0
2023-03-30 14:50:00,35.95,35.99,35.9,35.98,111243.0,35.0883,35.1273,35.0395,35.1176,111243.0
2023-03-30 15:00:00,35.99,36.04,35.95,35.96,140597.0,35.1273,35.1761,35.0883,35.0981,140597.0
2023-03-30 15:10:00,35.97,35.99,35.93,35.95,103108.0,35.1078,35.1273,35.0688,35.0883,103108.0
2023-03-30 15:20:00,35.95,35.99,35.9,35.91,149817.0,35.0883,35.1273,35.0395,35.0493,149817.0
2023-03-30 15:30:00,35.91,35.97,35.89,35.95,176629.0,35.0493,35.1078,35.0297,35.0883,176629.0
2023-03-30 15:40:00,35.94,35.96,35.9,35.92,244530.0,35.0785,35.0981,35.0395,35.059,244530.0
2023-03-30 15:50:00,35.93,36.0,35.92,35.98,565807.0,35.0688,35.1371,35.059,35.1176,565807.0
2023-03-31 09:30:00,36.27,36.53,36.2,36.25,516442.0,35.4006,35.6544,35.3323,35.3811,516442.0
2023-03-31 09:40:00,36.23,36.38,36.15,36.34,260277.0,35.3616,35.508,35.2835,35.469,260277.0
2023-03-31 09:50:00,36.35,36.45,36.25,36.27,280349.0,35.4787,35.5763,35.3811,35.4006,280349.0
2023-03-31 10:00:00,36.28,36.37,36.24,36.36,95616.0,35.4104,35.4982,35.3714,35.4885,95616.0
2023-03-31 10:10:00,36.34,36.39,36.25,36.37,88447.0,35.469,35.5178,35.3811,35.4982,88447.0
2023-03-31 10:20:00,36.38,36.42,36.3,36.39,122884.0,35.508,35.547,35.4299,35.5178,122884.0
2023-03-31 10:30:00,36.39,36.44,36.31,36.32,110573.0,35.5178,35.5666,35.4397,35.4494,110573.0
2023-03-31 10:40:00,36.32,36.33,36.24,36.32,116439.0,35.4494,35.4592,35.3714,35.4494,116439.0
2023-03-31 10:50:00,36.32,36.39,36.27,36.38,84080.0,35.4494,35.5178,35.4006,35.508,84080.0
2023-03-31 11:00:00,36.39,36.45,36.37,36.38,76058.0,35.5178,35.5763,35.4982,35.508,76058.0
2023-03-31 11:10:00,36.39,36.42,36.36,36.39,84952.0,35.5178,35.547,35.4885,35.5178,84952.0
2023-03-31 11:20:00,36.4,36.52,36.39,36.47,167439.0,35.5275,35.6446,35.5178,35.5958,167439.0
2023-03-31 11:30:00,36.47,36.53,36.46,36.53,98468.0,35.5958,35.6544,35.5861,35.6544,98468.0
2023-03-31 11:40:00,36.53,36.55,36.48,36.48,95066.0,35.6544,35.6739,35.6056,35.6056,95066.0
2023-03-31 11:50:00,36.48,36.55,36.44,36.48,152647.0,35.6056,35.6739,35.5666,35.6056,152647.0
2023-03-31 12:00:00,36.47,36.52,36.46,36.47,101291.0,35.5958,35.6446,35.5861,35.5958,101291.0
2023-03-31 12:10:00,36.48,36.53,36.47,36.5,121164.0,35.6056,35.6544,35.5958,35.6251,121164.0
2023-03-31 12:20:00,36.51,36.53,36.45,36.46,107453.0,35.6349,35.6544,35.5763,35.5861,107453.0
2023-03-31 12:30:00,36.46,36.47,36.34,36.35,120617.0,35.5861,35.5958,35.469,35.4787,120617.0
2023-03-31 12:40:00,36.35,36.37,36.25,36.29,122741.0,35.4787,35.4982,35.3811,35.4202,122741.0
2023-03-31 12:50:00,36.29,36.3,36.23,36.27,82110.0,35.4202,35.4299,35.3616,35.4006,82110.0
2023-03-31 13:00:00,36.28,36.31,36.24,36.26,144371.0,35.4104,35.4397,35.3714,35.3909,144371.0
2023-03-31 13:10:00,36.26,36.3,36.21,36.28,146400.0,35.3909,35.4299,35.3421,35.4104,146400.0
2023-03-31 13:20:00,36.27,36.3,36.23,36.29,80521.0,35.4006,35.4299,35.3616,35.4202,80521.0
2023-03-31 13:30:00,36.29,36.29,36.24,36.27,89585.0,35.4202,35.4202,35.3714,35.4006,89585.0
2023-03-31 13:40:00,36.27,36.3,36.22,36.23,84021.0,35.4006,35.4299,35.3518,35.3616,84021.0
2023-03-31 13:50:00,36.22,36.23,36.13,36.17,139777.0,35.3518,35.3616,35.264,35.303,139777.0
2023-03-31 14:00:00,36.17,36.25,36.16,36.23,174588.0,35.303,35.3811,35.2933,35.3616,174588.0
2023-03-31 14:10:00,36.24,36.3,36.24,36.26,189048.0,35.3714,35.4299,35.3714,35.3909,189048.0
2023-03-31 14:20:00,36.26,36.27,36.16,36.2,91296.0,35.3909,35.4006,35.2933,35.3323,91296.0
2023-03-31 14:30:00,36.2,36.21,36.16,36.2,76198.0,35.3323,35.3421,35.2933,35.3323,76198.0
2023-03-31 14:40:00,36.2,36.21,36.15,36.18,108444.0,35.3323,35.3421,35.2835,35.3128,108444.0
2023-03-31 14:50:00,36.18,36.22,36.15,36.22,98067.0,35.3128,35.3518,35.2835,35.3518,98067.0
2023-03-31 15:00:00,36.22,36.33,36.21,36.32,164380.0,35.3518,35.4592,35.3421,35.4494,164380.0
2023-03-31 15:10:00,36.31,36.38,36.3,36.37,193581.0,35.4397,35.508,35.4299,35.4982,193581.0
2023-03-31 15:20:00,36.37,36.48,36.37,36.47,161321.0,35.4982,35.6056,35.4982,35.5958,161321.0
2023-03-31 15:30:00,36.47,36.5,36.4,36.41,234296.0,35.5958,35.6251,35.5275,35.5373,234296.0
2023-03-31 15:40:00,36.41,36.49,36.39,36.46,322438.0,35.5373,35.6154,35.5178,35.5861,322438.0
2023-03-31 15:50:00,36.46,36.72,36.46,36.66,1416362.0,35.5861,35.8398,35.5861,35.7813,1416362.0
2023-04-03 09:30:00,36.38,36.82,36.33,36.69,437952.0,35.508,35.9375,35.4592,35.8106,437952.0
2023-04-03 09:40:00,36.68,36.74,36.51,36.61,187940.0,35.8008,35.8594,35.6349,35.7325,187940.0
2023-04-03 09:50:00,36.62,36.65,36.42,36.46,167251.0,35.7422,35.7715,35.547,35.5861,167251.0
2023-04-03 10:00:00,36.46,36.5,36.25,36.31,336541.0,35.5861,35.6251,35.3811,35.4397,336541.0
2023-04-03 10:10:00,36.29,36.47,36.2,36.46,246156.0,35.4202,35.5958,35.3323,35.5861,246156.0
2023-04-03 10:20:00,36.47,36.62,36.47,36.6,253784.0,35.5958,35.7422,35.5958,35.7227,253784.0
2023-04-03 10:30:00,36.59,36.66,36.47,36.49,207030.0,35.713,35.7813,35.5958,35.6154,207030.0
2023-04-03 10:40:00,36.48,36.52,36.36,36.37,205088.0,35.6056,35.6446,35.4885,35.4982,205088.0
2023-04-03 10:50:00,36.37,36.37,36.23,36.23,199977.0,35.4982,35.4982,35.3616,35.3616,199977.0
2023-04-03 11:00:00,36.23,36.27,36.04,36.06,304105.0,35.3616,35.4006,35.1761,35.1957,304105.0
2023-04-03 11:10:00,36.07,36.14,36.02,36.09,308819.0,35.2054,35.2738,35.1566,35.2249,308819.0
2023-04-03 11:20:00,36.09,36.16,35.99,36.16,455842.0,35.2249,35.2933,35.1273,35.2933,455842.0
2023-04-03 11:30:00,36.16,36.26,36.15,36.19,169793.0,35.2933,35.3909,35.2835,35.3226,169793.0
2023-04-03 11:40:00,36.19,36.22,36.14,36.18,174778.0,35.3226,35.3518,35.2738,35.3128,174778.0
2023-04-03 11:50:00,36.18,36.22,36.13,36.21,140875.0,35.3128,35.3518,35.264,35.3421,140875.0
2023-04-03 12:00:00,36.22,36.26,36.15,36.18,136364.0,35.3518,35.3909,35.2835,35.3128,136364.0
2023-04-03 12:10:00,36.18,36.22,36.17,36.2,127839.0,35.3128,35.3518,35.303,35.3323,127839.0
2023-04-03 12:20:00,36.2,36.2,36.11,36.14,123754.0,35.3323,35.3323,35.2445,35.2738,123754.0
2023-04-03 12:30:00,36.14,36.22,36.11,36.2,156892.0,35.2738,35.3518,35.2445,35.3323,156892.0
2023-04-03 12:40:00,36.2,36.3,36.19,36.27,172962.0,35.3323,35.4299,35.3226,35.4006,172962.0
2023-04-03 12:50:00,36.26,36.27,36.09,36.09,124792.0,35.3909,35.4006,35.2249,35.2249,124792.0
2023-04-03 13:00:00,36.09,36.14,36.03,36.14,146294.0,35.2249,35.2738,35.1664,35.2738,146294.0
2023-04-03 13:10:00,36.14,36.21,36.13,36.19,132146.0,35.2738,35.3421,35.264,35.3226,132146.0
2023-04-03 13:20:00,36.19,36.21,36.1,36.11,168812.0,35.3226,35.3421,35.2347,35.2445,168812.0
2023-04-03 13:30:00,36.11,36.16,36.1,36.13,143747.0,35.2445,35.2933,35.2347,35.264,143747.0
2023-04-03 13:40:00,36.13,36.14,36.05,36.12,126134.0,35.264,35.2738,35.1859,35.2542,126134.0
2023-04-03 13:50:00,36.13,36.14,36.06,36.09,222311.0,35.264,35.2738,35.1957,35.2249,222311.0
2023-04-03 14:00:00,36.09,36.22,36.07,36.2,177265.0,35.2249,35.3518,35.2054,35.3323,177265.0
2023-04-03 14:10:00,36.2,36.27,36.19,36.25,130147.0,35.3323,35.4006,35.3226,35.3811,130147.0
2023-04-03 14:20:00,36.25,36.28,36.21,36.27,107086.0,35.3811,35.4104,35.3421,35.4006,107086.0
2023-04-03 14:30:00,36.27,36.3,36.24,36.26,151210.0,35.4006,35.4299,35.3714,35.3909,151210.0
2023-04-03 14:40:00,36.26,36.31,36.23,36.31,127931.0,35.3909,35.4397,35.3616,35.4397,127931.0
2023-04-03 14:50:00,36.31,36.32,36.23,36.3,148625.0,35.4397,35.4494,35.3616,35.4299,148625.0
2023-04-03 15:00:00,36.3,36.32,36.26,36.27,133327.0,35.4299,35.4494,35.3909,35.4006,133327.0
2023-04-03 15:10:00,36.27,36.31,36.26,36.3,113080.0,35.4006,35.4397,35.3909,35.4299,113080.0
2023-04-03 15:20:00,36.3,36.33,36.27,36.29,172024.0,35.4299,35.4592,35.4006,35.4202,172024.0
2023-04-03 15:30:00,36.3,36.36,36.27,36.33,263447.0,35.4299,35.4885,35.4006,35.4592,263447.0
2023-04-03 15:40:00,36.32,36.37,36.28,36.34,389943.0,35.4494,35.4982,35.4104,35.469,389943.0
2023-04-03 15:50:00,36.34,36.38,36.26,36.28,1035709.0,35.469,35.508,35.3909,35.4104,1035709.0
2023-04-04 09:30:00,36.51,36.54,36.28,36.29,418339.0,35.6349,35.6642,35.4104,35.4202,418339.0
2023-04-04 09:40:00,36.29,36.29,36.08,36.19,255085.0,35.4202,35.4202,35.2152,35.3226,255085.0
2023-04-04 09:50:00,36.2,36.21,36.01,36.07,211083.0,35.3323,35.3421,35.1469,35.2054,211083.0
2023-04-04 10:00:00,36.08,36.18,35.94,35.99,186770.0,35.2152,35.3128,35.0785,35.1273,186770.0
2023-04-04 10:10:00,35.99,36.02,35.77,35.77,129197.0,35.1273,35.1566,34.9126,34.9126,129197.0
2023-04-04 10:20:00,35.78,35.83,35.71,35.82,185716.0,34.9224,34.9712,34.8541,34.9614,185716.0
2023-04-04 10:30:00,35.84,35.94,35.75,35.76,287699.0,34.9809,35.0785,34.8931,34.9029,287699.0
2023-04-04 10:40:00,35.76,35.76,35.53,35.59,323976.0,34.9029,34.9029,34.6784,34.7369,323976.0
2023-04-04 10:50:00,35.6,35.66,35.58,35.6,271666.0,34.7467,34.8053,34.7272,34.7467,271666.0
2023-04-04 11:00:00,35.59,35.64,35.51,35.56,368178.0,34.7369,34.7857,34.6589,34.7077,368178.0
2023-04-04 11:10:00,35.55,35.59,35.49,35.55,297351.0,34.6979,34.7369,34.6393,34.6979,297351.0
2023-04-04 11:20:00,35.55,35.6,35.49,35.55,234196.0,34.6979,34.7467,34.6393,34.6979,234196.0
2023-04-04 11:30:00,35.54,35.57,35.45,35.45,258074.0,34.6881,34.7174,34.6003,34.6003,258074.0
2023-04-04 11:40:00,35.45,35.5,35.4,35.45,132663.0,34.6003,34.6491,34.5515,34.6003,132663.0
2023-04-04 11:50:00,35.45,35.48,35.37,35.38,146932.0,34.6003,34.6296,34.5222,34.532,146932.0
2023-04-04 12:00:00,35.38,35.49,35.31,35.32,135607.0,34.532,34.6393,34.4636,34.4734,135607.0
2023-04-04 12:10:00,35.32,35.36,35.29,35.35,137154.0,34.4734,34.5124,34.4441,34.5027,137154.0
2023-04-04 12:20:00,35.34,35.55,35.31,35.55,192528.0,34.4929,34.6979,34.4636,34.6979,192528.0
2023-04-04 12:30:00,35.55,35.56,35.43,35.45,181354.0,34.6979,34.7077,34.5808,34.6003,181354.0
2023-04-04 12:40:00,35.44,35.53,35.43,35.44,103628.0,34.5905,34.6784,34.5808,34.5905,103628.0
2023-04-04 12:50:00,35.44,35.45,35.38,35.42,67360.0,34.5905,34.6003,34.532,34.571,67360.0
2023-04-04 13:00:00,35.41,35.47,35.37,35.45,135194.0,34.5612,34.6198,34.5222,34.6003,135194.0
2023-04-04 13:10:00,35.44,35.49,35.39,35.45,117740.0,34.5905,34.6393,34.5417,34.6003,117740.0
2023-04-04 13:20:00,35.45,35.5,35.45,35.48,78513.0,34.6003,34.6491,34.6003,34.6296,78513.0
2023-04-04 13:30:00,35.48,35.62,35.47,35.62,189485.0,34.6296,34.7662,34.6198,34.7662,189485.0
2023-04-04 13:40:00,35.61,35.65,35.54,35.59,231142.0,34.7565,34.7955,34.6881,34.7369,231142.0
2023-04-04 13:50:00,35.6,35.62,35.57,35.6,108867.0,34.7467,34.7662,34.7174,34.7467,108867.0
2023-04-04 14:00:00,35.59,35.6,35.46,35.47,148417.0,34.7369,34.7467,34.6101,34.6198,148417.0
2023-04-04 14:10:00,35.47,35.54,35.47,35.52,260708.0,34.6198,34.6881,34.6198,34.6686,260708.0
2023-04-04 14:20:00,35.52,35.54,35.42,35.43,98025.0,34.6686,34.6881,34.571,34.5808,98025.0
2023-04-04 14:30:00,35.42,35.51,35.42,35.51,91881.0,34.571,34.6589,34.571,34.6589,91881.0
2023-04-04 14:40:00,35.51,35.55,35.5,35.54,96543.0,34.6589,34.6979,34.6491,34.6881,96543.0
2023-04-04 14:50:00,35.54,35.6,35.53,35.54,154158.0,34.6881,34.7467,34.6784,34.6881,154158.0
2023-04-04 15:00:00,35.54,35.62,35.51,35.56,180104.0,34.6881,34.7662,34.6589,34.7077,180104.0
2023-04-04 15:10:00,35.56,35.59,35.51,35.57,188019.0,34.7077,34.7369,34.6589,34.7174,188019.0
2023-04-04 15:20:00,35.57,35.6,35.48,35.49,165388.0,34.7174,34.7467,34.6296,34.6393,165388.0
2023-04-04 15:30:00,35.49,35.54,35.48,35.54,275135.0,34.6393,34.6881,34.6296,34.6881,275135.0
2023-04-04 15:40:00,35.54,35.59,35.51,35.58,320747.0,34.6881,34.7369,34.6589,34.7272,320747.0
2023-04-04 15:50:00,35.57,35.76,35.57,35.73,1159472.0,34.7174,34.9029,34.7174,34.8736,1159472.0
2023-04-05 09:30:00,35.27,35.38,34.99,35.02,413390.0,34.4246,34.532,34.1513,34.1806,413390.0
2023-04-05 09:40:00,35.0,35.16,34.86,35.02,311108.0,34.1611,34.3172,34.0244,34.1806,311108.0
2023-04-05 09:50:00,35.02,35.1,34.9,34.97,227059.0,34.1806,34.2587,34.0635,34.1318,227059.0
2023-04-05 10:00:00,34.98,35.0,34.64,34.66,435999.0,34.1416,34.1611,33.8097,33.8292,435999.0
2023-04-05 10:10:00,34.66,34.75,34.63,34.72,187207.0,33.8292,33.9171,33.7999,33.8878,187207.0
2023-04-05 10:20:00,34.72,34.87,34.58,34.59,302446.0,33.8878,34.0342,33.7511,33.7609,302446.0
2023-04-05 10:30:00,34.6,34.72,34.56,34.61,508615.0,33.7707,33.8878,33.7316,33.7804,508615.0
2023-04-05 10:40:00,34.61,34.61,34.4,34.53,291880.0,33.7804,33.7804,33.5755,33.7023,291880.0
2023-04-05 10:50:00,34.52,34.61,34.5,34.57,253204.0,33.6926,33.7804,33.6731,33.7414,253204.0
2023-04-05 11:00:00,34.56,34.58,34.49,34.56,290234.0,33.7316,33.7511,33.6633,33.7316,290234.0
2023-04-05 11:10:00,34.56,34.64,34.54,34.59,135672.0,33.7316,33.8097,33.7121,33.7609,135672.0
2023-04-05 11:20:00,34.59,34.66,34.58,34.64,159899.0,33.7609,33.8292,33.7511,33.8097,159899.0
2023-04-05 11:30:00,34.64,34.72,34.62,34.65,201879.0,33.8097,33.8878,33.7902,33.8195,201879.0
2023-04-05 11:40:00,34.66,34.7,34.62,34.63,150132.0,33.8292,33.8683,33.7902,33.7999,150132.0
2023-04-05 11:50:00,34.63,34.75,34.61,34.75,195668.0,33.7999,33.9171,33.7804,33.9171,195668.0
2023-04-05 12:00:00,34.75,34.77,34.68,34.77,261881.0,33.9171,33.9366,33.8487,33.9366,261881.0
2023-04-05 12:10:00,34.77,34.78,34.7,34.77,171944.0,33.9366,33.9463,33.8683,33.9366,171944.0
2023-04-05 12:20:00,34.77,34.85,34.71,34.8,258300.0,33.9366,34.0147,33.878,33.9659,258300.0
2023-04-05 12:30:00,34.8,34.8,34.74,34.75,160779.0,33.9659,33.9659,33.9073,33.9171,160779.0
2023-04-05 12:40:00,34.75,34.8,34.73,34.77,165895.0,33.9171,33.9659,33.8975,33.9366,165895.0
2023-04-05 12:50:00,34.77,34.85,34.73,34.84,192992.0,33.9366,34.0147,33.8975,34.0049,192992.0
2023-04-05 13:00:00,34.85,34.97,34.82,34.95,161809.0,34.0147,34.1318,33.9854,34.1123,161809.0
2023-04-05 13:10:00,34.95,35.09,34.94,35.09,195769.0,34.1123,34.2489,34.1025,34.2489,195769.0
2023-04-05 13:20:00,35.09,35.13,35.05,35.05,147147.0,34.2489,34.288,34.2099,34.2099,147147.0
2023-04-05 13:30:00,35.06,35.1,35.04,35.06,99922.0,34.2196,34.2587,34.2001,34.2196,99922.0
2023-04-05 13:40:00,35.07,35.09,35.03,35.07,120620.0,34.2294,34.2489,34.1904,34.2294,120620.0
2023-04-05 13:50:00,35.07,35.15,35.06,35.13,133213.0,34.2294,34.3075,34.2196,34.288,133213.0
2023-04-05 14:00:00,35.13,35.2,35.12,35.14,162438.0,34.288,34.3563,34.2782,34.2977,162438.0
2023-04-05 14:10:00,35.13,35.14,35.04,35.07,145576.0,34.288,34.2977,34.2001,34.2294,145576.0
2023-04-05 14:20:00,35.08,35.08,34.99,35.0,111393.0,34.2392,34.2392,34.1513,34.1611,111393.0
2023-04-05 14:30:00,35.0,35.03,34.97,34.98,98299.0,34.1611,34.1904,34.1318,34.1416,98299.0
2023-04-05 14:40:00,34.99,35.01,34.91,34.91,89880.0,34.1513,34.1708,34.0732,34.0732,89880.0
2023-04-05 14:50:00,34.91,34.94,34.87,34.91,119429.0,34.0732,34.1025,34.0342,34.0732,119429.0
2023-04-05 15:00:00,34.91,34.96,34.87,34.89,84963.0,34.0732,34.122,34.0342,34.0537,84963.0
2023-04-05 15:10:00,34.89,34.93,34.87,34.91,103497.0,34.0537,34.0928,34.0342,34.0732,103497.0
2023-04-05 15:20:00,34.91,35.02,34.9,35.01,122858.0,34.0732,34.1806,34.0635,34.1708,122858.0
2023-04-05 15:30:00,35.01,35.1,35.0,35.08,187345.0,34.1708,34.2587,34.1611,34.2392,187345.0
2023-04-05 15:40:00,35.07,35.14,35.04,35.12,343210.0,34.2294,34.2977,34.2001,34.2782,343210.0
2023-04-05 15:50:00,35.12,35.15,35.05,35.09,701100.0,34.2782,34.3075,34.2099,34.2489,701100.0
2023-04-06 09:30:00,35.0,35.09,34.74,34.77,267172.0,34.1611,34.2489,33.9073,33.9366,267172.0
2023-04-06 09:40:00,34.77,34.82,34.65,34.77,257894.0,33.9366,33.9854,33.8195,33.9366,257894.0
2023-04-06 09:50:00,34.78,34.79,34.65,34.66,161378.0,33.9463,33.9561,33.8195,33.8292,161378.0
2023-04-06 10:00:00,34.66,34.84,34.65,34.79,217747.0,33.8292,34.0049,33.8195,33.9561,217747.0
2023-04-06 10:10:00,34.79,34.95,34.79,34.85,210878.0,33.9561,34.1123,33.9561,34.0147,210878.0
2023-04-06 10:20:00,34.86,34.86,34.69,34.7,139967.0,34.0244,34.0244,33.8585,33.8683,139967.0
2023-04-06 10:30:00,34.7,34.76,34.64,34.7,206118.0,33.8683,33.9268,33.8097,33.8683,206118.0
2023-04-06 10:40:00,34.69,34.76,34.6,34.73,204625.0,33.8585,33.9268,33.7707,33.8975,204625.0
2023-04-06 10:50:00,34.73,34.75,34.63,34.65,97979.0,33.8975,33.9171,33.7999,33.8195,97979.0
2023-04-06 11:00:00,34.65,34.71,34.62,34.68,126843.0,33.8195,33.878,33.7902,33.8487,126843.0
2023-04-06 11:10:00,34.68,34.75,34.64,34.69,91956.0,33.8487,33.9171,33.8097,33.8585,91956.0
2023-04-06 11:20:00,34.69,34.71,34.61,34.63,173135.0,33.8585,33.878,33.7804,33.7999,173135.0
2023-04-06 11:30:00,34.64,34.7,34.6,34.65,193443.0,33.8097,33.8683,33.7707,33.8195,193443.0
2023-04-06 11:40:00,34.65,34.8,34.64,34.71,265518.0,33.8195,33.9659,33.8097,33.878,265518.0
2023-04-06 11:50:00,34.71,34.85,34.7,34.78,189660.0,33.878,34.0147,33.8683,33.9463,189660.0
2023-04-06 12:00:00,34.78,34.81,34.7,34.72,189965.0,33.9463,33.9756,33.8683,33.8878,189965.0
2023-04-06 12:10:00,34.72,34.73,34.64,34.65,156608.0,33.8878,33.8975,33.8097,33.8195,156608.0
2023-04-06 12:20:00,34.65,34.66,34.6,34.61,155579.0,33.8195,33.8292,33.7707,33.7804,155579.0
2023-04-06 12:30:00,34.61,34.77,34.47,34.73,699944.0,33.7804,33.9366,33.6438,33.8975,699944.0
2023-04-06 12:40:00,34.75,34.8,34.71,34.76,506144.0,33.9171,33.9659,33.878,33.9268,506144.0
2023-04-06 12:50:00,34.76,34.8,34.71,34.73,118269.0,33.9268,33.9659,33.878,33.8975,118269.0
2023-04-06 13:00:00,34.73,34.74,34.63,34.66,132605.0,33.8975,33.9073,33.7999,33.8292,132605.0
2023-04-06 13:10:00,34.65,34.69,34.61,34.69,172273.0,33.8195,33.8585,33.7804,33.8585,172273.0
2023-04-06 13:20:00,34.69,34.73,34.66,34.7,131071.0,33.8585,33.8975,33.8292,33.8683,131071.0
2023-04-06 13:30:00,34.7,34.72,34.64,34.68,83280.0,33.8683,33.8878,33.8097,33.8487,83280.0
2023-04-06 13:40:00,34.68,34.69,34.64,34.66,76459.0,33.8487,33.8585,33.8097,33.8292,76459.0
2023-04-06 13:50:00,34.67,34.68,34.64,34.64,128372.0,33.839,33.8487,33.8097,33.8097,128372.0
2023-04-06 14:00:00,34.65,34.72,34.64,34.7,113473.0,33.8195,33.8878,33.8097,33.8683,113473.0
2023-04-06 14:10:00,34.7,34.73,34.66,34.68,92006.0,33.8683,33.8975,33.8292,33.8487,92006.0
2023-04-06 14:20:00,34.68,34.73,34.67,34.71,124652.0,33.8487,33.8975,33.839,33.878,124652.0
2023-04-06 14:30:00,34.72,34.75,34.7,34.73,68022.0,33.8878,33.9171,33.8683,33.8975,68022.0
2023-04-06 14:40:00,34.73,34.73,34.66,34.68,72586.0,33.8975,33.8975,33.8292,33.8487,72586.0
2023-04-06 14:50:00,34.68,34.7,34.64,34.66,91641.0,33.8487,33.8683,33.8097,33.8292,91641.0
2023-04-06 15:00:00,34.65,34.71,34.65,34.66,106228.0,33.8195,33.878,33.8195,33.8292,106228.0
2023-04-06 15:10:00,34.65,34.66,34.6,34.65,171225.0,33.8195,33.8292,33.7707,33.8195,171225.0
2023-04-06 15:20:00,34.65,34.71,34.63,34.7,180827.0,33.8195,33.878,33.7999,33.8683,180827.0
2023-04-06 15:30:00,34.7,34.71,34.6,34.6,216277.0,33.8683,33.878,33.7707,33.7707,216277.0
2023-04-06 15:40:00,34.6,34.66,34.6,34.62,288679.0,33.7707,33.8292,33.7707,33.7902,288679.0
2023-04-06 15:50:00,34.62,34.64,34.57,34.59,1027547.0,33.7902,33.8097,33.7414,33.7609,1027547.0
2023-04-10 09:30:00,34.35,34.72,34.26,34.72,531851.0,33.5267,33.8878,33.4388,33.8878,531851.0
2023-04-10 09:40:00,34.72,35.06,34.71,34.99,410732.0,33.8878,34.2196,33.878,34.1513,410732.0
2023-04-10 09:50:00,34.97,35.1,34.88,34.91,356324.0,34.1318,34.2587,34.044,34.0732,356324.0
2023-04-10 10:00:00,34.91,35.24,34.86,35.17,388732.0,34.0732,34.3953,34.0244,34.327,388732.0
2023-04-10 10:10:00,35.17,35.19,35.04,35.05,430400.0,34.327,34.3465,34.2001,34.2099,430400.0
2023-04-10 10:20:00,35.05,35.11,34.94,35.03,273357.0,34.2099,34.2684,34.1025,34.1904,273357.0
2023-04-10 10:30:00,35.02,35.26,35.02,35.19,363516.0,34.1806,34.4148,34.1806,34.3465,363516.0
2023-04-10 10:40:00,35.2,35.21,35.08,35.13,201277.0,34.3563,34.366,34.2392,34.288,201277.0
2023-04-10 10:50:00,35.11,35.22,35.1,35.14,111780.0,34.2684,34.3758,34.2587,34.2977,111780.0
2023-04-10 11:00:00,35.14,35.19,35.1,35.15,162269.0,34.2977,34.3465,34.2587,34.3075,162269.0
2023-04-10 11:10:00,35.15,35.26,35.15,35.2,148695.0,34.3075,34.4148,34.3075,34.3563,148695.0
2023-04-10 11:20:00,35.2,35.22,35.08,35.11,179549.0,34.3563,34.3758,34.2392,34.2684,179549.0
2023-04-10 11:30:00,35.11,35.15,35.08,35.13,170598.0,34.2684,34.3075,34.2392,34.288,170598.0
2023-04-10 11:40:00,35.12,35.13,35.02,35.04,114347.0,34.2782,34.288,34.1806,34.2001,114347.0
2023-04-10 11:50:00,35.04,35.04,34.91,34.94,216360.0,34.2001,34.2001,34.0732,34.1025,216360.0
2023-04-10 12:00:00,34.94,35.01,34.92,34.99,127957.0,34.1025,34.1708,34.083,34.1513,127957.0
2023-04-10 12:10:00,34.98,35.01,34.93,34.97,91408.0,34.1416,34.1708,34.0928,34.1318,91408.0
2023-04-10 12:20:00,34.97,35.0,34.96,34.99,89820.0,34.1318,34.1611,34.122,34.1513,89820.0
2023-04-10 12:30:00,35.0,35.08,34.97,35.05,123444.0,34.1611,34.2392,34.1318,34.2099,123444.0
2023-04-10 12:40:00,35.05,35.12,35.03,35.11,117243.0,34.2099,34.2782,34.1904,34.2684,117243.0
2023-04-10 12:50:00,35.12,35.16,35.09,35.12,92949.0,34.2782,34.3172,34.2489,34.2782,92949.0
2023-04-10 13:00:00,35.12,35.16,35.1,35.14,68908.0,34.2782,34.3172,34.2587,34.2977,68908.0
2023-04-10 13:10:00,35.14,35.18,35.12,35.14,115097.0,34.2977,34.3368,34.2782,34.2977,115097.0
2023-04-10 13:20:00,35.14,35.28,35.12,35.23,148997.0,34.2977,34.4344,34.2782,34.3856,148997.0
2023-04-10 13:30:00,35.24,35.27,35.21,35.27,104477.0,34.3953,34.4246,34.366,34.4246,104477.0
2023-04-10 13:40:00,35.27,35.35,35.24,35.34,90746.0,34.4246,34.5027,34.3953,34.4929,90746.0
2023-04-10 13:50:00,35.33,35.35,35.26,35.3,98827.0,34.4832,34.5027,34.4148,34.4539,98827.0
2023-04-10 14:00:00,35.3,35.33,35.26,35.31,68517.0,34.4539,34.4832,34.4148,34.4636,68517.0
2023-04-10 14:10:00,35.3,35.4,35.29,35.38,121505.0,34.4539,34.5515,34.4441,34.532,121505.0
2023-04-10 14:20:00,35.38,35.42,35.37,35.41,114241.0,34.532,34.571,34.5222,34.5612,114241.0
2023-04-10 14:30:00,35.41,35.43,35.34,35.34,146199.0,34.5612,34.5808,34.4929,34.4929,146199.0
2023-04-10 14:40:00,35.35,35.35,35.3,35.32,95165.0,34.5027,34.5027,34.4539,34.4734,95165.0
2023-04-10 14:50:00,35.33,35.47,35.33,35.47,199043.0,34.4832,34.6198,34.4832,34.6198,199043.0
2023-04-10 15:00:00,35.47,35.56,35.47,35.54,283859.0,34.6198,34.7077,34.6198,34.6881,283859.0
2023-04-10 15:10:00,35.55,35.61,35.51,35.6,204352.0,34.6979,34.7565,34.6589,34.7467,204352.0
2023-04-10 15:20:00,35.61,35.62,35.55,35.58,233857.0,34.7565,34.7662,34.6979,34.7272,233857.0
2023-04-10 15:30:00,35.58,35.66,35.57,35.66,316032.0,34.7272,34.8053,34.7174,34.8053,316032.0
2023-04-10 15:40:00,35.66,35.72,35.64,35.7,570797.0,34.8053,34.8638,34.7857,34.8443,570797.0
2023-04-10 15:50:00,35.7,35.74,35.64,35.74,1035316.0,34.8443,34.8833,34.7857,34.8833,1035316.0
2023-04-11 09:30:00,35.88,35.97,35.66,35.88,350165.0,35.02,35.1078,34.8053,35.02,350165.0
2023-04-11 09:40:00,35.88,35.9,35.67,35.74,731134.0,35.02,35.0395,34.815,34.8833,731134.0
2023-04-11 09:50:00,35.73,35.74,35.58,35.59,461307.0,34.8736,34.8833,34.7272,34.7369,461307.0
2023-04-11 10:00:00,35.59,35.65,35.48,35.61,426594.0,34.7369,34.7955,34.6296,34.7565,426594.0
2023-04-11 10:10:00,35.6,35.65,35.47,35.65,614167.0,34.7467,34.7955,34.6198,34.7955,614167.0
2023-04-11 10:20:00,35.65,35.69,35.52,35.56,667122.0,34.7955,34.8345,34.6686,34.7077,667122.0
2023-04-11 10:30:00,35.56,35.63,35.39,35.49,297460.0,34.7077,34.776,34.5417,34.6393,297460.0
2023-04-11 10:40:00,35.48,35.62,35.37,35.43,200690.0,34.6296,34.7662,34.5222,34.5808,200690.0
2023-04-11 10:50:00,35.43,35.55,35.38,35.43,319898.0,34.5808,34.6979,34.532,34.5808,319898.0
2023-04-11 11:00:00,35.44,35.5,35.42,35.46,175356.0,34.5905,34.6491,34.571,34.6101,175356.0
2023-04-11 11:10:00,35.46,35.55,35.41,35.52,175931.0,34.6101,34.6979,34.5612,34.6686,175931.0
2023-04-11 11:20:00,35.52,35.57,35.52,35.53,150218.0,34.6686,34.7174,34.6686,34.6784,150218.0
2023-04-11 11:30:00,35.54,35.61,35.49,35.59,301057.0,34.6881,34.7565,34.6393,34.7369,301057.0
2023-04-11 11:40:00,35.59,35.63,35.53,35.62,429498.0,34.7369,34.776,34.6784,34.7662,429498.0
2023-04-11 11:50:00,35.63,35.63,35.48,35.53,374050.0,34.776,34.776,34.6296,34.6784,374050.0
2023-04-11 12:00:00,35.53,35.56,35.49,35.51,413111.0,34.6784,34.7077,34.6393,34.6589,413111.0
2023-04-11 12:10:00,35.51,35.53,35.37,35.45,430147.0,34.6589,34.6784,34.5222,34.6003,430147.0
2023-04-11 12:20:00,35.45,35.47,35.36,35.42,291257.0,34.6003,34.6198,34.5124,34.571,291257.0
2023-04-11 12:30:00,35.42,35.46,35.36,35.38,234431.0,34.571,34.6101,34.5124,34.532,234431.0
2023-04-11 12:40:00,35.38,35.45,35.37,35.44,190846.0,34.532,34.6003,34.5222,34.5905,190846.0
2023-04-11 12:50:00,35.43,35.45,35.4,35.43,166750.0,34.5808,34.6003,34.5515,34.5808,166750.0
2023-04-11 13:00:00,35.43,35.49,35.4,35.48,164750.0,34.5808,34.6393,34.5515,34.6296,164750.0
2023-04-11 13:10:00,35.47,35.47,35.4,35.45,268867.0,34.6198,34.6198,34.5515,34.6003,268867.0
2023-04-11 13:20:00,35.45,35.45,35.39,35.44,144223.0,34.6003,34.6003,34.5417,34.5905,144223.0
2023-04-11 13:30:00,35.44,35.48,35.4,35.48,168861.0,34.5905,34.6296,34.5515,34.6296,168861.0
2023-04-11 13:40:00,35.48,35.58,35.46,35.58,159791.0,34.6296,34.7272,34.6101,34.7272,159791.0
2023-04-11 13:50:00,35.59,35.6,35.48,35.49,289223.0,34.7369,34.7467,34.6296,34.6393,289223.0
2023-04-11 14:00:00,35.49,35.51,35.45,35.48,163917.0,34.6393,34.6589,34.6003,34.6296,163917.0
2023-04-11 14:10:00,35.48,35.55,35.47,35.53,198574.0,34.6296,34.6979,34.6198,34.6784,198574.0
2023-04-11 14:20:00,35.52,35.56,35.49,35.55,243656.0,34.6686,34.7077,34.6393,34.6979,243656.0
2023-04-11 14:30:00,35.55,35.57,35.49,35.5,266025.0,34.6979,34.7174,34.6393,34.6491,266025.0
2023-04-11 14:40:00,35.5,35.55,35.5,35.51,203397.0,34.6491,34.6979,34.6491,34.6589,203397.0
2023-04-11 14:50:00,35.51,35.54,35.5,35.52,344430.0,34.6589,34.6881,34.6491,34.6686,344430.0
2023-04-11 15:00:00,35.52,35.54,35.5,35.52,285915.0,34.6686,34.6881,34.6491,34.6686,285915.0
2023-04-11 15:10:00,35.52,35.58,35.5,35.55,343543.0,34.6686,34.7272,34.6491,34.6979,343543.0
2023-04-11 15:20:00,35.55,35.58,35.49,35.55,741894.0,34.6979,34.7272,34.6393,34.6979,741894.0
2023-04-11 15:30:00,35.55,35.58,35.49,35.51,419904.0,34.6979,34.7272,34.6393,34.6589,419904.0
2023-04-11 15:40:00,35.51,35.52,35.4,35.45,700948.0,34.6589,34.6686,34.5515,34.6003,700948.0
2023-04-11 15:50:00,35.46,35.46,35.34,35.41,1361114.0,34.6101,34.6101,34.4929,34.5612,1361114.0
2023-04-12 09:30:00,35.99,36.06,35.67,35.7,394673.0,35.1273,35.1957,34.815,34.8443,394673.0
2023-04-12 09:40:00,35.7,35.74,35.25,35.38,298891.0,34.8443,34.8833,34.4051,34.532,298891.0
2023-04-12 09:50:00,35.38,35.4,35.26,35.27,216391.0,34.532,34.5515,34.4148,34.4246,216391.0
2023-04-12 10:00:00,35.27,35.4,35.26,35.34,176999.0,34.4246,34.5515,34.4148,34.4929,176999.0
2023-04-12 10:10:00,35.34,35.39,35.15,35.16,150403.0,34.4929,34.5417,34.3075,34.3172,150403.0
2023-04-12 10:20:00,35.16,35.21,35.01,35.1,289388.0,34.3172,34.366,34.1708,34.2587,289388.0
2023-04-12 10:30:00,35.11,35.16,34.93,35.02,279922.0,34.2684,34.3172,34.0928,34.1806,279922.0
2023-04-12 10:40:00,35.03,35.1,34.99,35.03,195384.0,34.1904,34.2587,34.1513,34.1904,195384.0
2023-04-12 10:50:00,35.02,35.04,34.86,34.86,183381.0,34.1806,34.2001,34.0244,34.0244,183381.0
2023-04-12 11:00:00,34.86,34.92,34.72,34.75,195452.0,34.0244,34.083,33.8878,33.9171,195452.0
2023-04-12 11:10:00,34.75,34.86,34.7,34.83,152238.0,33.9171,34.0244,33.8683,33.9952,152238.0
2023-04-12 11:20:00,34.84,34.98,34.81,34.98,230672.0,34.0049,34.1416,33.9756,34.1416,230672.0
2023-04-12 11:30:00,34.98,35.02,34.89,34.89,228366.0,34.1416,34.1806,34.0537,34.0537,228366.0
2023-04-12 11:40:00,34.88,35.02,34.86,34.99,167035.0,34.044,34.1806,34.0244,34.1513,167035.0
2023-04-12 11:50:00,34.99,35.04,34.93,35.03,172388.0,34.1513,34.2001,34.0928,34.1904,172388.0
2023-04-12 12:00:00,35.04,35.08,34.96,35.0,148164.0,34.2001,34.2392,34.122,34.1611,148164.0
2023-04-12 12:10:00,34.99,35.05,34.98,35.0,146828.0,34.1513,34.2099,34.1416,34.1611,146828.0
2023-04-12 12:20:00,35.0,35.1,34.97,35.09,145802.0,34.1611,34.2587,34.1318,34.2489,145802.0
2023-04-12 12:30:00,35.1,35.11,35.02,35.02,166350.0,34.2587,34.2684,34.1806,34.1806,166350.0
2023-04-12 12:40:00,35.03,35.04,34.99,35.0,149382.0,34.1904,34.2001,34.1513,34.1611,149382.0
2023-04-12 12:50:00,35.01,35.1,34.97,35.05,150141.0,34.1708,34.2587,34.1318,34.2099,150141.0
2023-04-12 13:00:00,35.06,35.1,35.02,35.09,100362.0,34.2196,34.2587,34.1806,34.2489,100362.0
2023-04-12 13:10:00,35.09,35.12,35.01,35.06,128054.0,34.2489,34.2782,34.1708,34.2196,128054.0
2023-04-12 13:20:00,35.06,35.08,35.01,35.03,101754.0,34.2196,34.2392,34.1708,34.1904,101754.0
2023-04-12 13:30:00,35.04,35.09,34.99,35.0,109654.0,34.2001,34.2489,34.1513,34.1611,109654.0
2023-04-12 13:40:00,35.0,35.02,34.96,34.98,112103.0,34.1611,34.1806,34.122,34.1416,112103.0
2023-04-12 13:50:00,34.98,35.03,34.96,35.02,85320.0,34.1416,34.1904,34.122,34.1806,85320.0
2023-04-12 14:00:00,35.03,35.07,34.88,34.91,150240.0,34.1904,34.2294,34.044,34.0732,150240.0
2023-04-12 14:10:00,34.9,35.02,34.88,35.0,140628.0,34.0635,34.1806,34.044,34.1611,140628.0
2023-04-12 14:20:00,35.01,35.03,34.78,34.8,132435.0,34.1708,34.1904,33.9463,33.9659,132435.0
2023-04-12 14:30:00,34.79,34.81,34.67,34.7,263814.0,33.9561,33.9756,33.839,33.8683,263814.0
2023-04-12 14:40:00,34.69,34.82,34.68,34.73,228156.0,33.8585,33.9854,33.8487,33.8975,228156.0
2023-04-12 14:50:00,34.73,34.83,34.73,34.79,91954.0,33.8975,33.9952,33.8975,33.9561,91954.0
2023-04-12 15:00:00,34.78,34.81,34.7,34.73,145111.0,33.9463,33.9756,33.8683,33.8975,145111.0
2023-04-12 15:10:00,34.73,34.73,34.55,34.57,220021.0,33.8975,33.8975,33.7219,33.7414,220021.0
2023-04-12 15:20:00,34.56,34.62,34.55,34.58,185438.0,33.7316,33.7902,33.7219,33.7511,185438.0
2023-04-12 15:30:00,34.58,34.68,34.56,34.68,235511.0,33.7511,33.8487,33.7316,33.8487,235511.0
2023-04-12 15:40:00,34.67,34.7,34.55,34.58,412677.0,33.839,33.8683,33.7219,33.7511,412677.0
2023-04-12 15:50:00,34.57,34.64,34.52,34.63,1044803.0,33.7414,33.8097,33.6926,33.7999,1044803.0
2023-04-13 09:30:00,34.56,34.57,33.79,33.82,737853.0,33.7316,33.7414,32.9801,33.0094,737853.0
2023-04-13 09:40:00,33.81,34.04,33.8,33.97,735312.0,32.9996,33.2241,32.9898,33.1558,735312.0
2023-04-13 09:50:00,33.97,33.98,33.77,33.83,478495.0,33.1558,33.1655,32.9606,33.0191,478495.0
2023-04-13 10:00:00,33.84,33.91,33.72,33.89,354743.0,33.0289,33.0972,32.9118,33.0777,354743.0
2023-04-13 10:10:00,33.89,33.96,33.79,33.88,438755.0,33.0777,33.146,32.9801,33.0679,438755.0
2023-04-13 10:20:00,33.88,34.17,33.85,34.16,616343.0,33.0679,33.351,33.0386,33.3412,616343.0
2023-04-13 10:30:00,34.17,34.29,34.03,34.22,357768.0,33.351,33.4681,33.2143,33.3998,357768.0
2023-04-13 10:40:00,34.22,34.23,34.11,34.15,267685.0,33.3998,33.4095,33.2924,33.3314,267685.0
2023-04-13 10:50:00,34.16,34.25,34.15,34.23,233459.0,33.3412,33.4291,33.3314,33.4095,233459.0
2023-04-13 11:00:00,34.23,34.26,34.15,34.2,215337.0,33.4095,33.4388,33.3314,33.3803,215337.0
2023-04-13 11:10:00,34.2,34.3,34.18,34.29,148327.0,33.3803,33.4779,33.3607,33.4681,148327.0
2023-04-13 11:20:00,34.29,34.37,34.23,34.37,250689.0,33.4681,33.5462,33.4095,33.5462,250689.0
2023-04-13 11:30:00,34.36,34.43,34.32,34.38,318020.0,33.5364,33.6047,33.4974,33.5559,318020.0
2023-04-13 11:40:00,34.38,34.43,34.3,34.3,188783.0,33.5559,33.6047,33.4779,33.4779,188783.0
2023-04-13 11:50:00,34.3,34.31,34.22,34.3,178407.0,33.4779,33.4876,33.3998,33.4779,178407.0
2023-04-13 12:00:00,34.3,34.47,34.3,34.41,143019.0,33.4779,33.6438,33.4779,33.5852,143019.0
2023-04-13 12:10:00,34.4,34.49,34.38,34.46,194622.0,33.5755,33.6633,33.5559,33.634,194622.0
2023-04-13 12:20:00,34.47,34.61,34.46,34.59,155474.0,33.6438,33.7804,33.634,33.7609,155474.0
2023-04-13 12:30:00,34.58,34.59,34.49,34.54,142171.0,33.7511,33.7609,33.6633,33.7121,142171.0
2023-04-13 12:40:00,34.55,34.55,34.47,34.48,108915.0,33.7219,33.7219,33.6438,33.6535,108915.0
2023-04-13 12:50:00,34.48,34.52,34.43,34.45,94224.0,33.6535,33.6926,33.6047,33.6243,94224.0
2023-04-13 13:00:00,34.45,34.51,34.37,34.49,125132.0,33.6243,33.6828,33.5462,33.6633,125132.0
2023-04-13 13:10:00,34.48,34.65,34.48,34.65,144356.0,33.6535,33.8195,33.6535,33.8195,144356.0
2023-04-13 13:20:00,34.65,34.67,34.59,34.62,204601.0,33.8195,33.839,33.7609,33.7902,204601.0
2023-04-13 13:30:00,34.63,34.64,34.5,34.52,185900.0,33.7999,33.8097,33.6731,33.6926,185900.0
2023-04-13 13:40:00,34.52,34.59,34.51,34.55,182200.0,33.6926,33.7609,33.6828,33.7219,182200.0
2023-04-13 13:50:00,34.55,34.59,34.52,34.56,96536.0,33.7219,33.7609,33.6926,33.7316,96536.0
2023-04-13 14:00:00,34.56,34.6,34.53,34.59,108814.0,33.7316,33.7707,33.7023,33.7609,108814.0
2023-04-13 14:10:00,34.58,34.69,34.56,34.65,193865.0,33.7511,33.8585,33.7316,33.8195,193865.0
2023-04-13 14:20:00,34.65,34.66,34.61,34.63,105371.0,33.8195,33.8292,33.7804,33.7999,105371.0
2023-04-13 14:30:00,34.63,34.64,34.56,34.56,84884.0,33.7999,33.8097,33.7316,33.7316,84884.0
2023-04-13 14:40:00,34.56,34.64,34.56,34.58,161508.0,33.7316,33.8097,33.7316,33.7511,161508.0
2023-04-13 14:50:00,34.59,34.59,34.39,34.48,1097647.0,33.7609,33.7609,33.5657,33.6535,1097647.0
2023-04-13 15:00:00,34.5,34.53,34.45,34.49,270329.0,33.6731,33.7023,33.6243,33.6633,270329.0
2023-04-13 15:10:00,34.48,34.53,34.44,34.5,312086.0,33.6535,33.7023,33.6145,33.6731,312086.0
2023-04-13 15:20:00,34.49,34.52,34.44,34.5,300965.0,33.6633,33.6926,33.6145,33.6731,300965.0
2023-04-13 15:30:00,34.5,34.51,34.44,34.45,238023.0,33.6731,33.6828,33.6145,33.6243,238023.0
2023-04-13 15:40:00,34.45,34.5,34.44,34.46,642349.0,33.6243,33.6731,33.6145,33.634,642349.0
2023-04-13 15:50:00,34.47,34.55,34.45,34.54,947304.0,33.6438,33.7219,33.6243,33.7121,947304.0
2023-04-14 09:30:00,34.75,35.29,34.75,35.12,675088.0,33.9171,34.4441,33.9171,34.2782,675088.0
2023-04-14 09:40:00,35.15,35.23,34.93,35.18,268123.0,34.3075,34.3856,34.0928,34.3368,268123.0
2023-04-14 09:50:00,35.18,35.25,35.1,35.16,259246.0,34.3368,34.4051,34.2587,34.3172,259246.0
2023-04-14 10:00:00,35.14,35.18,34.79,34.86,233295.0,34.2977,34.3368,33.9561,34.0244,233295.0
2023-04-14 10:10:00,34.87,34.99,34.71,34.73,234240.0,34.0342,34.1513,33.878,33.8975,234240.0
2023-04-14 10:20:00,34.75,34.81,34.68,34.7,172212.0,33.9171,33.9756,33.8487,33.8683,172212.0
2023-04-14 10:30:00,34.71,34.74,34.54,34.68,233976.0,33.878,33.9073,33.7121,33.8487,233976.0
2023-04-14 10:40:00,34.67,34.74,34.57,34.67,192713.0,33.839,33.9073,33.7414,33.839,192713.0
2023-04-14 10:50:00,34.65,34.72,34.58,34.6,188417.0,33.8195,33.8878,33.7511,33.7707,188417.0
2023-04-14 11:00:00,34.6,34.61,34.53,34.56,159808.0,33.7707,33.7804,33.7023,33.7316,159808.0
2023-04-14 11:10:00,34.57,34.65,34.54,34.59,148772.0,33.7414,33.8195,33.7121,33.7609,148772.0
2023-04-14 11:20:00,34.6,34.61,34.54,34.59,77747.0,33.7707,33.7804,33.7121,33.7609,77747.0
2023-04-14 11:30:00,34.59,34.63,34.54,34.56,98602.0,33.7609,33.7999,33.7121,33.7316,98602.0
2023-04-14 11:40:00,34.56,34.64,34.54,34.59,123789.0,33.7316,33.8097,33.7121,33.7609,123789.0
2023-04-14 11:50:00,34.59,34.64,34.54,34.59,117471.0,33.7609,33.8097,33.7121,33.7609,117471.0
2023-04-14 12:00:00,34.59,34.6,34.44,34.48,142944.0,33.7609,33.7707,33.6145,33.6535,142944.0
2023-04-14 12:10:00,34.48,34.49,34.4,34.41,120356.0,33.6535,33.6633,33.5755,33.5852,120356.0
2023-04-14 12:20:00,34.4,34.47,34.37,34.38,160784.0,33.5755,33.6438,33.5462,33.5559,160784.0
2023-04-14 12:30:00,34.39,34.42,34.35,34.41,100828.0,33.5657,33.595,33.5267,33.5852,100828.0
2023-04-14 12:40:00,34.41,34.46,34.33,34.35,106968.0,33.5852,33.634,33.5071,33.5267,106968.0
2023-04-14 12:50:00,34.35,34.36,34.3,34.32,100186.0,33.5267,33.5364,33.4779,33.4974,100186.0
2023-04-14 13:00:00,34.33,34.38,34.31,34.37,106687.0,33.5071,33.5559,33.4876,33.5462,106687.0
2023-04-14 13:10:00,34.37,34.52,34.36,34.51,117055.0,33.5462,33.6926,33.5364,33.6828,117055.0
2023-04-14 13:20:00,34.51,34.51,34.36,34.36,106095.0,33.6828,33.6828,33.5364,33.5364,106095.0
2023-04-14 13:30:00,34.36,34.36,34.26,34.28,109035.0,33.5364,33.5364,33.4388,33.4583,109035.0
2023-04-14 13:40:00,34.27,34.32,34.25,34.29,74604.0,33.4486,33.4974,33.4291,33.4681,74604.0
2023-04-14 13:50:00,34.29,34.34,34.27,34.34,69539.0,33.4681,33.5169,33.4486,33.5169,69539.0
2023-04-14 14:00:00,34.34,34.39,34.32,34.38,144275.0,33.5169,33.5657,33.4974,33.5559,144275.0
2023-04-14 14:10:00,34.39,34.4,34.33,34.34,89102.0,33.5657,33.5755,33.5071,33.5169,89102.0
2023-04-14 14:20:00,34.34,34.41,34.33,34.4,84308.0,33.5169,33.5852,33.5071,33.5755,84308.0
2023-04-14 14:30:00,34.41,34.46,34.39,34.39,109770.0,33.5852,33.634,33.5657,33.5657,109770.0
2023-04-14 14:40:00,34.38,34.44,34.36,34.44,129175.0,33.5559,33.6145,33.5364,33.6145,129175.0
2023-04-14 14:50:00,34.43,34.43,34.37,34.41,86557.0,33.6047,33.6047,33.5462,33.5852,86557.0
2023-04-14 15:00:00,34.41,34.44,34.36,34.38,154580.0,33.5852,33.6145,33.5364,33.5559,154580.0
2023-04-14 15:10:00,34.39,34.39,34.28,34.33,174382.0,33.5657,33.5657,33.4583,33.5071,174382.0
2023-04-14 15:20:00,34.33,34.41,34.3,34.39,163095.0,33.5071,33.5852,33.4779,33.5657,163095.0
2023-04-14 15:30:00,34.4,34.49,34.38,34.48,254008.0,33.5755,33.6633,33.5559,33.6535,254008.0
2023-04-14 15:40:00,34.48,34.55,34.47,34.5,370405.0,33.6535,33.7219,33.6438,33.6731,370405.0
2023-04-14 15:50:00,34.5,34.52,34.45,34.48,812002.0,33.6731,33.6926,33.6243,33.6535,812002.0
2023-04-17 09:30:00,34.38,34.49,34.33,34.44,385363.0,33.5559,33.6633,33.5071,33.6145,385363.0
2023-04-17 09:40:00,34.44,34.73,34.4,34.72,380285.0,33.6145,33.8975,33.5755,33.8878,380285.0
2023-04-17 09:50:00,34.73,34.87,34.71,34.83,292166.0,33.8975,34.0342,33.878,33.9952,292166.0
2023-04-17 10:00:00,34.83,34.98,34.81,34.89,467921.0,33.9952,34.1416,33.9756,34.0537,467921.0
2023-04-17 10:10:00,34.9,34.99,34.81,34.88,232436.0,34.0635,34.1513,33.9756,34.044,232436.0
2023-04-17 10:20:00,34.87,34.97,34.86,34.92,157518.0,34.0342,34.1318,34.0244,34.083,157518.0
2023-04-17 10:30:00,34.91,35.02,34.88,34.91,234126.0,34.0732,34.1806,34.044,34.0732,234126.0
2023-04-17 10:40:00,34.92,34.92,34.83,34.86,182514.0,34.083,34.083,33.9952,34.0244,182514.0
2023-04-17 10:50:00,34.85,34.93,34.84,34.93,233567.0,34.0147,34.0928,34.0049,34.0928,233567.0
2023-04-17 11:00:00,34.93,34.96,34.87,34.87,143869.0,34.0928,34.122,34.0342,34.0342,143869.0
2023-04-17 11:10:00,34.88,34.88,34.78,34.86,157874.0,34.044,34.044,33.9463,34.0244,157874.0
2023-04-17 11:20:00,34.85,34.94,34.79,34.8,492345.0,34.0147,34.1025,33.9561,33.9659,492345.0
2023-04-17 11:30:00,34.8,34.81,34.69,34.76,287943.0,33.9659,33.9756,33.8585,33.9268,287943.0
2023-04-17 11:40:00,34.76,34.8,34.69,34.76,244858.0,33.9268,33.9659,33.8585,33.9268,244858.0
2023-04-17 11:50:00,34.75,34.84,34.75,34.82,104303.0,33.9171,34.0049,33.9171,33.9854,104303.0
2023-04-17 12:00:00,34.82,34.91,34.8,34.83,114050.0,33.9854,34.0732,33.9659,33.9952,114050.0
2023-04-17 12:10:00,34.83,34.86,34.8,34.81,74803.0,33.9952,34.0244,33.9659,33.9756,74803.0
2023-04-17 12:20:00,34.81,34.88,34.78,34.87,96594.0,33.9756,34.044,33.9463,34.0342,96594.0
2023-04-17 12:30:00,34.87,34.95,34.87,34.91,319959.0,34.0342,34.1123,34.0342,34.0732,319959.0
2023-04-17 12:40:00,34.91,34.93,34.84,34.87,141467.0,34.0732,34.0928,34.0049,34.0342,141467.0
2023-04-17 12:50:00,34.87,34.88,34.82,34.84,290875.0,34.0342,34.044,33.9854,34.0049,290875.0
2023-04-17 13:00:00,34.85,34.87,34.79,34.8,73441.0,34.0147,34.0342,33.9561,33.9659,73441.0
2023-04-17 13:10:00,34.8,34.85,34.77,34.84,78131.0,33.9659,34.0147,33.9366,34.0049,78131.0
2023-04-17 13:20:00,34.84,34.87,34.83,34.87,62640.0,34.0049,34.0342,33.9952,34.0342,62640.0
2023-04-17 13:30:00,34.88,34.94,34.87,34.93,71552.0,34.044,34.1025,34.0342,34.0928,71552.0
2023-04-17 13:40:00,34.93,34.93,34.85,34.86,81771.0,34.0928,34.0928,34.0147,34.0244,81771.0
2023-04-17 13:50:00,34.86,34.86,34.76,34.76,74620.0,34.0244,34.0244,33.9268,33.9268,74620.0
2023-04-17 14:00:00,34.77,34.77,34.7,34.74,163031.0,33.9366,33.9366,33.8683,33.9073,163031.0
2023-04-17 14:10:00,34.73,34.77,34.72,34.75,121618.0,33.8975,33.9366,33.8878,33.9171,121618.0
2023-04-17 14:20:00,34.75,34.79,34.73,34.75,107099.0,33.9171,33.9561,33.8975,33.9171,107099.0
2023-04-17 14:30:00,34.76,34.8,34.75,34.79,133020.0,33.9268,33.9659,33.9171,33.9561,133020.0
2023-04-17 14:40:00,34.8,34.9,34.79,34.9,112917.0,33.9659,34.0635,33.9561,34.0635,112917.0
2023-04-17 14:50:00,34.9,34.94,34.87,34.93,175252.0,34.0635,34.1025,34.0342,34.0928,175252.0
2023-04-17 15:00:00,34.93,35.04,34.91,35.04,188477.0,34.0928,34.2001,34.0732,34.2001,188477.0
2023-04-17 15:10:00,35.04,35.09,35.02,35.08,222992.0,34.2001,34.2489,34.1806,34.2392,222992.0
2023-04-17 15:20:00,35.08,35.11,35.01,35.06,260529.0,34.2392,34.2684,34.1708,34.2196,260529.0
2023-04-17 15:30:00,35.06,35.07,34.99,35.01,256219.0,34.2196,34.2294,34.1513,34.1708,256219.0
2023-04-17 15:40:00,35.0,35.05,34.97,35.04,276456.0,34.1611,34.2099,34.1318,34.2001,276456.0
2023-04-17 15:50:00,35.05,35.15,35.05,35.15,719217.0,34.2099,34.3075,34.2099,34.3075,719217.0
2023-04-18 09:30:00,35.45,35.51,35.29,35.45,411469.0,34.6003,34.6589,34.4441,34.6003,411469.0
2023-04-18 09:40:00,35.45,35.57,35.41,35.41,209348.0,34.6003,34.7174,34.5612,34.5612,209348.0
2023-04-18 09:50:00,35.41,35.42,35.15,35.16,454149.0,34.5612,34.571,34.3075,34.3172,454149.0
2023-04-18 10:00:00,35.16,35.37,35.15,35.32,245433.0,34.3172,34.5222,34.3075,34.4734,245433.0
2023-04-18 10:10:00,35.33,35.37,35.26,35.33,175408.0,34.4832,34.5222,34.4148,34.4832,175408.0
2023-04-18 10:20:00,35.32,35.36,35.19,35.2,149314.0,34.4734,34.5124,34.3465,34.3563,149314.0
2023-04-18 10:30:00,35.19,35.25,35.12,35.18,236459.0,34.3465,34.4051,34.2782,34.3368,236459.0
2023-04-18 10:40:00,35.18,35.24,35.13,35.13,124065.0,34.3368,34.3953,34.288,34.288,124065.0
2023-04-18 10:50:00,35.13,35.22,35.07,35.19,156042.0,34.288,34.3758,34.2294,34.3465,156042.0
2023-04-18 11:00:00,35.2,35.26,35.19,35.19,156165.0,34.3563,34.4148,34.3465,34.3465,156165.0
2023-04-18 11:10:00,35.18,35.25,35.15,35.2,105075.0,34.3368,34.4051,34.3075,34.3563,105075.0
2023-04-18 11:20:00,35.19,35.23,35.14,35.22,138998.0,34.3465,34.3856,34.2977,34.3758,138998.0
2023-04-18 11:30:00,35.22,35.28,35.17,35.17,170315.0,34.3758,34.4344,34.327,34.327,170315.0
2023-04-18 11:40:00,35.18,35.26,35.15,35.22,123244.0,34.3368,34.4148,34.3075,34.3758,123244.0
2023-04-18 11:50:00,35.21,35.23,35.15,35.22,100310.0,34.366,34.3856,34.3075,34.3758,100310.0
2023-04-18 12:00:00,35.23,35.29,35.21,35.23,156714.0,34.3856,34.4441,34.366,34.3856,156714.0
2023-04-18 12:10:00,35.23,35.34,35.22,35.34,101785.0,34.3856,34.4929,34.3758,34.4929,101785.0
2023-04-18 12:20:00,35.34,35.41,35.31,35.4,95376.0,34.4929,34.5612,34.4636,34.5515,95376.0
2023-04-18 12:30:00,35.41,35.41,35.34,35.37,140268.0,34.5612,34.5612,34.4929,34.5222,140268.0
2023-04-18 12:40:00,35.37,35.42,35.36,35.42,84807.0,34.5222,34.571,34.5124,34.571,84807.0
2023-04-18 12:50:00,35.41,35.43,35.29,35.34,127147.0,34.5612,34.5808,34.4441,34.4929,127147.0
2023-04-18 13:00:00,35.35,35.38,35.32,35.36,97744.0,34.5027,34.532,34.4734,34.5124,97744.0
2023-04-18 13:10:00,35.35,35.37,35.3,35.34,82868.0,34.5027,34.5222,34.4539,34.4929,82868.0
2023-04-18 13:20:00,35.34,35.36,35.31,35.34,133001.0,34.4929,34.5124,34.4636,34.4929,133001.0
2023-04-18 13:30:00,35.34,35.38,35.31,35.34,88962.0,34.4929,34.532,34.4636,34.4929,88962.0
2023-04-18 13:40:00,35.34,35.4,35.33,35.38,118351.0,34.4929,34.5515,34.4832,34.532,118351.0
2023-04-18 13:50:00,35.39,35.4,35.35,35.36,112272.0,34.5417,34.5515,34.5027,34.5124,112272.0
2023-04-18 14:00:00,35.36,35.4,35.35,35.37,91755.0,34.5124,34.5515,34.5027,34.5222,91755.0
2023-04-18 14:10:00,35.37,35.41,35.33,35.34,126321.0,34.5222,34.5612,34.4832,34.4929,126321.0
2023-04-18 14:20:00,35.34,35.45,35.33,35.41,152316.0,34.4929,34.6003,34.4832,34.5612,152316.0
2023-04-18 14:30:00,35.42,35.45,35.4,35.4,107561.0,34.571,34.6003,34.5515,34.5515,107561.0
2023-04-18 14:40:00,35.41,35.43,35.32,35.36,163367.0,34.5612,34.5808,34.4734,34.5124,163367.0
2023-04-18 14:50:00,35.36,35.43,35.31,35.41,149281.0,34.5124,34.5808,34.4636,34.5612,149281.0
2023-04-18 15:00:00,35.41,35.49,35.4,35.48,133860.0,34.5612,34.6393,34.5515,34.6296,133860.0
2023-04-18 15:10:00,35.48,35.54,35.48,35.52,165472.0,34.6296,34.6881,34.6296,34.6686,165472.0
2023-04-18 15:20:00,35.52,35.53,35.45,35.48,122122.0,34.6686,34.6784,34.6003,34.6296,122122.0
2023-04-18 15:30:00,35.48,35.49,35.43,35.44,170786.0,34.6296,34.6393,34.5808,34.5905,170786.0
2023-04-18 15:40:00,35.44,35.5,35.42,35.45,305493.0,34.5905,34.6491,34.571,34.6003,305493.0
2023-04-18 15:50:00,35.44,35.45,35.31,35.31,1008771.0,34.5905,34.6003,34.4636,34.4636,1008771.0
2023-04-19 09:30:00,34.87,34.88,34.22,34.32,865490.0,34.0342,34.044,33.3998,33.4974,865490.0
2023-04-19 09:40:00,34.32,34.42,34.24,34.25,495419.0,33.4974,33.595,33.4193,33.4291,495419.0
2023-04-19 09:50:00,34.26,34.42,34.24,34.27,473921.0,33.4388,33.595,33.4193,33.4486,473921.0
2023-04-19 10:00:00,34.27,34.45,34.27,34.41,297011.0,33.4486,33.6243,33.4486,33.5852,297011.0
2023-04-19 10:10:00,34.4,34.49,34.33,34.43,244744.0,33.5755,33.6633,33.5071,33.6047,244744.0
2023-04-19 10:20:00,34.43,34.45,34.38,34.41,126239.0,33.6047,33.6243,33.5559,33.5852,126239.0
2023-04-19 10:30:00,34.41,34.53,34.37,34.47,240080.0,33.5852,33.7023,33.5462,33.6438,240080.0
2023-04-19 10:40:00,34.47,34.55,34.42,34.43,168267.0,33.6438,33.7219,33.595,33.6047,168267.0
2023-04-19 10:50:00,34.43,34.53,34.42,34.51,155254.0,33.6047,33.7023,33.595,33.6828,155254.0
2023-04-19 11:00:00,34.51,34.52,34.4,34.45,160411.0,33.6828,33.6926,33.5755,33.6243,160411.0
2023-04-19 11:10:00,34.45,34.56,34.44,34.52,160526.0,33.6243,33.7316,33.6145,33.6926,160526.0
2023-04-19 11:20:00,34.52,34.52,34.43,34.51,150284.0,33.6926,33.6926,33.6047,33.6828,150284.0
2023-04-19 11:30:00,34.51,34.58,34.49,34.57,262784.0,33.6828,33.7511,33.6633,33.7414,262784.0
2023-04-19 11:40:00,34.58,34.6,34.52,34.53,194149.0,33.7511,33.7707,33.6926,33.7023,194149.0
2023-04-19 11:50:00,34.53,34.54,34.46,34.46,99427.0,33.7023,33.7121,33.634,33.634,99427.0
2023-04-19 12:00:00,34.47,34.54,34.47,34.48,109793.0,33.6438,33.7121,33.6438,33.6535,109793.0
2023-04-19 12:10:00,34.48,34.59,34.48,34.56,77589.0,33.6535,33.7609,33.6535,33.7316,77589.0
2023-04-19 12:20:00,34.57,34.64,34.56,34.64,96385.0,33.7414,33.8097,33.7316,33.8097,96385.0
2023-04-19 12:30:00,34.65,34.66,34.6,34.6,84067.0,33.8195,33.8292,33.7707,33.7707,84067.0
2023-04-19 12:40:00,34.61,34.67,34.59,34.6,104576.0,33.7804,33.839,33.7609,33.7707,104576.0
2023-04-19 12:50:00,34.59,34.62,34.56,34.57,79022.0,33.7609,33.7902,33.7316,33.7414,79022.0
2023-04-19 13:00:00,34.57,34.64,34.56,34.61,118188.0,33.7414,33.8097,33.7316,33.7804,118188.0
2023-04-19 13:10:00,34.62,34.64,34.53,34.54,236017.0,33.7902,33.8097,33.7023,33.7121,236017.0
2023-04-19 13:20:00,34.54,34.55,34.5,34.55,172125.0,33.7121,33.7219,33.6731,33.7219,172125.0
2023-04-19 13:30:00,34.54,34.57,34.52,34.57,117174.0,33.7121,33.7414,33.6926,33.7414,117174.0
2023-04-19 13:40:00,34.57,34.59,34.55,34.58,125130.0,33.7414,33.7609,33.7219,33.7511,125130.0
2023-04-19 13:50:00,34.58,34.68,34.57,34.68,137532.0,33.7511,33.8487,33.7414,33.8487,137532.0
2023-04-19 14:00:00,34.67,34.75,34.66,34.72,192588.0,33.839,33.9171,33.8292,33.8878,192588.0
2023-04-19 14:10:00,34.73,34.73,34.65,34.69,78489.0,33.8975,33.8975,33.8195,33.8585,78489.0
2023-04-19 14:20:00,34.7,34.72,34.66,34.69,101764.0,33.8683,33.8878,33.8292,33.8585,101764.0
2023-04-19 14:30:00,34.69,34.71,34.63,34.65,85122.0,33.8585,33.878,33.7999,33.8195,85122.0
2023-04-19 14:40:00,34.65,34.67,34.61,34.62,165251.0,33.8195,33.839,33.7804,33.7902,165251.0
2023-04-19 14:50:00,34.61,34.66,34.6,34.64,143478.0,33.7804,33.8292,33.7707,33.8097,143478.0
2023-04-19 15:00:00,34.64,34.65,34.57,34.59,167606.0,33.8097,33.8195,33.7414,33.7609,167606.0
2023-04-19 15:10:00,34.6,34.66,34.58,34.64,176628.0,33.7707,33.8292,33.7511,33.8097,176628.0
2023-04-19 15:20:00,34.64,34.69,34.62,34.68,157058.0,33.8097,33.8585,33.7902,33.8487,157058.0
2023-04-19 15:30:00,34.68,34.68,34.58,34.58,275223.0,33.8487,33.8487,33.7511,33.7511,275223.0
2023-04-19 15:40:00,34.58,34.63,34.51,34.54,510380.0,33.7511,33.7999,33.6828,33.7121,510380.0
2023-04-19 15:50:00,34.54,34.58,34.49,34.58,1177058.0,33.7121,33.7511,33.6633,33.7511,1177058.0
2023-04-20 09:30:00,33.28,33.35,32.84,33.01,1236976.0,32.4823,32.5506,32.0528,32.2188,1236976.0
2023-04-20 09:40:00,33.02,33.2,33.0,33.12,873850.0,32.2285,32.4042,32.209,32.3261,873850.0
2023-04-20 09:50:00,33.12,33.22,33.07,33.13,597163.0,32.3261,32.4237,32.2773,32.3359,597163.0
2023-04-20 10:00:00,33.13,33.26,33.09,33.13,483588.0,32.3359,32.4628,32.2969,32.3359,483588.0
2023-04-20 10:10:00,33.14,33.48,33.13,33.38,553572.0,32.3457,32.6775,32.3359,32.5799,553572.0
2023-04-20 10:20:00,33.39,33.55,33.38,33.52,255481.0,32.5897,32.7458,32.5799,32.7166,255481.0
2023-04-20 10:30:00,33.52,33.66,33.5,33.55,287952.0,32.7166,32.8532,32.697,32.7458,287952.0
2023-04-20 10:40:00,33.55,33.69,33.52,33.69,366605.0,32.7458,32.8825,32.7166,32.8825,366605.0
2023-04-20 10:50:00,33.69,33.73,33.6,33.64,302801.0,32.8825,32.9215,32.7946,32.8337,302801.0
2023-04-20 11:00:00,33.65,33.66,33.5,33.54,248864.0,32.8434,32.8532,32.697,32.7361,248864.0
2023-04-20 11:10:00,33.53,33.54,33.38,33.39,224586.0,32.7263,32.7361,32.5799,32.5897,224586.0
2023-04-20 11:20:00,33.39,33.5,33.37,33.48,282822.0,32.5897,32.697,32.5701,32.6775,282822.0
2023-04-20 11:30:00,33.48,33.48,33.32,33.39,235654.0,32.6775,32.6775,32.5213,32.5897,235654.0
2023-04-20 11:40:00,33.39,33.46,33.36,33.4,200958.0,32.5897,32.658,32.5604,32.5994,200958.0
2023-04-20 11:50:00,33.39,33.4,33.31,33.33,264815.0,32.5897,32.5994,32.5116,32.5311,264815.0
2023-04-20 12:00:00,33.33,33.36,33.26,33.27,195815.0,32.5311,32.5604,32.4628,32.4725,195815.0
2023-04-20 12:10:00,33.28,33.34,33.26,33.28,136953.0,32.4823,32.5409,32.4628,32.4823,136953.0
2023-04-20 12:20:00,33.27,33.32,33.22,33.3,259807.0,32.4725,32.5213,32.4237,32.5018,259807.0
2023-04-20 12:30:00,33.29,33.34,33.25,33.27,160099.0,32.4921,32.5409,32.453,32.4725,160099.0
2023-04-20 12:40:00,33.27,33.37,33.27,33.37,128109.0,32.4725,32.5701,32.4725,32.5701,128109.0
2023-04-20 12:50:00,33.36,33.45,33.36,33.44,127821.0,32.5604,32.6482,32.5604,32.6385,127821.0
2023-04-20 13:00:00,33.44,33.52,33.43,33.52,104032.0,32.6385,32.7166,32.6287,32.7166,104032.0
2023-04-20 13:10:00,33.52,33.56,33.5,33.55,132743.0,32.7166,32.7556,32.697,32.7458,132743.0
2023-04-20 13:20:00,33.55,33.55,33.46,33.47,102618.0,32.7458,32.7458,32.658,32.6677,102618.0
2023-04-20 13:30:00,33.47,33.47,33.42,33.44,108428.0,32.6677,32.6677,32.6189,32.6385,108428.0
2023-04-20 13:40:00,33.44,33.45,33.37,33.39,119690.0,32.6385,32.6482,32.5701,32.5897,119690.0
2023-04-20 13:50:00,33.38,33.43,33.36,33.38,178958.0,32.5799,32.6287,32.5604,32.5799,178958.0
2023-04-20 14:00:00,33.37,33.38,33.28,33.3,148308.0,32.5701,32.5799,32.4823,32.5018,148308.0
2023-04-20 14:10:00,33.3,33.33,33.27,33.3,105954.0,32.5018,32.5311,32.4725,32.5018,105954.0
2023-04-20 14:20:00,33.3,33.3,33.22,33.23,134051.0,32.5018,32.5018,32.4237,32.4335,134051.0
2023-04-20 14:30:00,33.23,33.25,33.15,33.19,237517.0,32.4335,32.453,32.3554,32.3945,237517.0
2023-04-20 14:40:00,33.18,33.21,33.14,33.19,196020.0,32.3847,32.414,32.3457,32.3945,196020.0
2023-04-20 14:50:00,33.18,33.29,33.18,33.29,237293.0,32.3847,32.4921,32.3847,32.4921,237293.0
2023-04-20 15:00:00,33.29,33.35,33.21,33.22,235857.0,32.4921,32.5506,32.414,32.4237,235857.0
2023-04-20 15:10:00,33.23,33.27,33.19,33.23,411213.0,32.4335,32.4725,32.3945,32.4335,411213.0
2023-04-20 15:20:00,33.23,33.36,33.22,33.34,293424.0,32.4335,32.5604,32.4237,32.5409,293424.0
2023-04-20 15:30:00,33.34,33.42,33.33,33.38,321691.0,32.5409,32.6189,32.5311,32.5799,321691.0
2023-04-20 15:40:00,33.38,33.41,33.33,33.41,431358.0,32.5799,32.6092,32.5311,32.6092,431358.0
2023-04-20 15:50:00,33.4,33.55,33.37,33.54,1308036.0,32.5994,32.7458,32.5701,32.7361,1308036.0
2023-04-21 09:30:00,33.53,33.77,33.13,33.15,830894.0,32.7263,32.9606,32.3359,32.3554,830894.0
2023-04-21 09:40:00,33.16,33.19,33.0,33.14,783260.0,32.3652,32.3945,32.209,32.3457,783260.0
2023-04-21 09:50:00,33.13,33.15,33.0,33.02,345386.0,32.3359,32.3554,32.209,32.2285,345386.0
2023-04-21 10:00:00,33.02,33.2,32.97,33.1,375545.0,32.2285,32.4042,32.1797,32.3066,375545.0
2023-04-21 10:10:00,33.1,33.31,33.06,33.29,357487.0,32.3066,32.5116,32.2676,32.4921,357487.0
2023-04-21 10:20:00,33.29,33.35,33.17,33.3,337049.0,32.4921,32.5506,32.3749,32.5018,337049.0
2023-04-21 10:30:00,33.31,33.54,33.3,33.43,497337.0,32.5116,32.7361,32.5018,32.6287,497337.0
2023-04-21 10:40:00,33.43,33.47,33.23,33.34,205746.0,32.6287,32.6677,32.4335,32.5409,205746.0
2023-04-21 10:50:00,33.33,33.33,33.15,33.19,144741.0,32.5311,32.5311,32.3554,32.3945,144741.0
2023-04-21 11:00:00,33.19,33.31,33.15,33.24,232790.0,32.3945,32.5116,32.3554,32.4433,232790.0
2023-04-21 11:10:00,33.25,33.37,33.23,33.37,101387.0,32.453,32.5701,32.4335,32.5701,101387.0
2023-04-21 11:20:00,33.37,33.41,33.31,33.36,145403.0,32.5701,32.6092,32.5116,32.5604,145403.0
2023-04-21 11:30:00,33.36,33.45,33.32,33.34,157356.0,32.5604,32.6482,32.5213,32.5409,157356.0
2023-04-21 11:40:00,33.34,33.43,33.29,33.32,379026.0,32.5409,32.6287,32.4921,32.5213,379026.0
2023-04-21 11:50:00,33.32,33.38,33.29,33.37,145116.0,32.5213,32.5799,32.4921,32.5701,145116.0
2023-04-21 12:00:00,33.38,33.46,33.35,33.36,143053.0,32.5799,32.658,32.5506,32.5604,143053.0
2023-04-21 12:10:00,33.35,33.44,33.33,33.43,127729.0,32.5506,32.6385,32.5311,32.6287,127729.0
2023-04-21 12:20:00,33.43,33.44,33.34,33.36,84482.0,32.6287,32.6385,32.5409,32.5604,84482.0
2023-04-21 12:30:00,33.36,33.41,33.33,33.34,136117.0,32.5604,32.6092,32.5311,32.5409,136117.0
2023-04-21 12:40:00,33.34,33.43,33.33,33.41,82168.0,32.5409,32.6287,32.5311,32.6092,82168.0
2023-04-21 12:50:00,33.42,33.45,33.4,33.43,118593.0,32.6189,32.6482,32.5994,32.6287,118593.0
2023-04-21 13:00:00,33.44,33.47,33.4,33.41,115364.0,32.6385,32.6677,32.5994,32.6092,115364.0
2023-04-21 13:10:00,33.41,33.41,33.33,33.35,113628.0,32.6092,32.6092,32.5311,32.5506,113628.0
2023-04-21 13:20:00,33.34,33.38,33.3,33.32,99391.0,32.5409,32.5799,32.5018,32.5213,99391.0
2023-04-21 13:30:00,33.32,33.42,33.31,33.41,105552.0,32.5213,32.6189,32.5116,32.6092,105552.0
2023-04-21 13:40:00,33.41,33.5,33.4,33.49,206536.0,32.6092,32.697,32.5994,32.6873,206536.0
2023-04-21 13:50:00,33.5,33.54,33.47,33.52,121462.0,32.697,32.7361,32.6677,32.7166,121462.0
2023-04-21 14:00:00,33.52,33.55,33.42,33.43,247859.0,32.7166,32.7458,32.6189,32.6287,247859.0
2023-04-21 14:10:00,33.43,33.48,33.42,33.45,146958.0,32.6287,32.6775,32.6189,32.6482,146958.0
2023-04-21 14:20:00,33.44,33.45,33.4,33.43,154267.0,32.6385,32.6482,32.5994,32.6287,154267.0
2023-04-21 14:30:00,33.43,33.43,33.38,33.39,155172.0,32.6287,32.6287,32.5799,32.5897,155172.0
2023-04-21 14:40:00,33.38,33.41,33.37,33.41,103758.0,32.5799,32.6092,32.5701,32.6092,103758.0
2023-04-21 14:50:00,33.41,33.43,33.39,33.4,110204.0,32.6092,32.6287,32.5897,32.5994,110204.0
2023-04-21 15:00:00,33.4,33.42,33.33,33.38,129506.0,32.5994,32.6189,32.5311,32.5799,129506.0
2023-04-21 15:10:00,33.38,33.45,33.38,33.44,148071.0,32.5799,32.6482,32.5799,32.6385,148071.0
2023-04-21 15:20:00,33.44,33.5,33.43,33.5,119728.0,32.6385,32.697,32.6287,32.697,119728.0
2023-04-21 15:30:00,33.5,33.55,33.48,33.5,288316.0,32.697,32.7458,32.6775,32.697,288316.0
2023-04-21 15:40:00,33.51,33.53,33.43,33.47,345593.0,32.7068,32.7263,32.6287,32.6677,345593.0
2023-04-21 15:50:00,33.48,33.57,33.47,33.55,861684.0,32.6775,32.7654,32.6677,32.7458,861684.0
2023-04-24 09:30:00,33.77,34.04,33.56,34.01,800865.0,32.9606,33.2241,32.7556,33.1948,800865.0
2023-04-24 09:40:00,34.01,34.12,33.88,34.04,716192.0,33.1948,33.3022,33.0679,33.2241,716192.0
2023-04-24 09:50:00,34.04,34.14,33.99,34.08,464194.0,33.2241,33.3217,33.1753,33.2631,464194.0
2023-04-24 10:00:00,34.08,34.1,33.94,34.1,399528.0,33.2631,33.2826,33.1265,33.2826,399528.0
2023-04-24 10:10:00,34.09,34.36,34.05,34.29,578908.0,33.2729,33.5364,33.2338,33.4681,578908.0
2023-04-24 10:20:00,34.29,34.31,34.14,34.19,279020.0,33.4681,33.4876,33.3217,33.3705,279020.0
2023-04-24 10:30:00,34.2,34.27,34.15,34.16,387879.0,33.3803,33.4486,33.3314,33.3412,387879.0
2023-04-24 10:40:00,34.16,34.16,33.94,34.01,398432.0,33.3412,33.3412,33.1265,33.1948,398432.0
2023-04-24 10:50:00,34.01,34.14,33.97,34.13,430961.0,33.1948,33.3217,33.1558,33.3119,430961.0
2023-04-24 11:00:00,34.14,34.2,34.12,34.18,350261.0,33.3217,33.3803,33.3022,33.3607,350261.0
2023-04-24 11:10:00,34.18,34.2,34.01,34.08,721205.0,33.3607,33.3803,33.1948,33.2631,721205.0
2023-04-24 11:20:00,34.08,34.14,34.06,34.08,181689.0,33.2631,33.3217,33.2436,33.2631,181689.0
2023-04-24 11:30:00,34.09,34.16,34.01,34.01,258666.0,33.2729,33.3412,33.1948,33.1948,258666.0
2023-04-24 11:40:00,34.01,34.02,33.96,33.99,116036.0,33.1948,33.2046,33.146,33.1753,116036.0
2023-04-24 11:50:00,33.98,34.04,33.96,34.02,123447.0,33.1655,33.2241,33.146,33.2046,123447.0
2023-04-24 12:00:00,34.02,34.12,34.0,34.11,112279.0,33.2046,33.3022,33.185,33.2924,112279.0
2023-04-24 12:10:00,34.12,34.15,34.04,34.14,180611.0,33.3022,33.3314,33.2241,33.3217,180611.0
2023-04-24 12:20:00,34.14,34.23,34.13,34.23,152076.0,33.3217,33.4095,33.3119,33.4095,152076.0
2023-04-24 12:30:00,34.23,34.4,34.22,34.33,278005.0,33.4095,33.5755,33.3998,33.5071,278005.0
2023-04-24 12:40:00,34.33,34.35,34.26,34.29,129831.0,33.5071,33.5267,33.4388,33.4681,129831.0
2023-04-24 12:50:00,34.29,34.31,34.18,34.2,188178.0,33.4681,33.4876,33.3607,33.3803,188178.0
2023-04-24 13:00:00,34.2,34.22,34.12,34.13,119570.0,33.3803,33.3998,33.3022,33.3119,119570.0
2023-04-24 13:10:00,34.13,34.19,34.12,34.16,159896.0,33.3119,33.3705,33.3022,33.3412,159896.0
2023-04-24 13:20:00,34.16,34.21,34.13,34.18,165831.0,33.3412,33.39,33.3119,33.3607,165831.0
2023-04-24 13:30:00,34.18,34.24,34.17,34.2,191759.0,33.3607,33.4193,33.351,33.3803,191759.0
2023-04-24 13:40:00,34.2,34.22,34.16,34.18,131916.0,33.3803,33.3998,33.3412,33.3607,131916.0
2023-04-24 13:50:00,34.18,34.22,34.16,34.18,126365.0,33.3607,33.3998,33.3412,33.3607,126365.0
2023-04-24 14:00:00,34.18,34.21,34.13,34.14,181245.0,33.3607,33.39,33.3119,33.3217,181245.0
2023-04-24 14:10:00,34.15,34.16,34.1,34.12,268215.0,33.3314,33.3412,33.2826,33.3022,268215.0
2023-04-24 14:20:00,34.12,34.18,34.11,34.15,197908.0,33.3022,33.3607,33.2924,33.3314,197908.0
2023-04-24 14:30:00,34.16,34.18,34.11,34.12,157000.0,33.3412,33.3607,33.2924,33.3022,157000.0
2023-04-24 14:40:00,34.12,34.17,34.11,34.17,173188.0,33.3022,33.351,33.2924,33.351,173188.0
2023-04-24 14:50:00,34.16,34.21,34.16,34.19,157346.0,33.3412,33.39,33.3412,33.3705,157346.0
2023-04-24 15:00:00,34.19,34.23,34.17,34.18,188819.0,33.3705,33.4095,33.351,33.3607,188819.0
2023-04-24 15:10:00,34.19,34.23,34.16,34.22,293538.0,33.3705,33.4095,33.3412,33.3998,293538.0
2023-04-24 15:20:00,34.22,34.38,34.21,34.3,382305.0,33.3998,33.5559,33.39,33.4779,382305.0
2023-04-24 15:30:00,34.29,34.33,34.17,34.2,335519.0,33.4681,33.5071,33.351,33.3803,335519.0
2023-04-24 15:40:00,34.2,34.38,34.19,34.38,519823.0,33.3803,33.5559,33.3705,33.5559,519823.0
2023-04-24 15:50:00,34.37,34.4,34.28,34.28,1665839.0,33.5462,33.5755,33.4583,33.4583,1665839.0
2023-04-25 09:30:00,33.99,34.08,33.23,33.64,3461346.0,33.1753,33.2631,32.4335,32.8337,3461346.0
2023-04-25 09:40:00,33.64,33.85,33.22,33.35,2030231.0,32.8337,33.0386,32.4237,32.5506,2030231.0
2023-04-25 09:50:00,33.35,33.65,33.23,33.64,1328500.0,32.5506,32.8434,32.4335,32.8337,1328500.0
2023-04-25 10:00:00,33.64,33.92,33.57,33.63,1104276.0,32.8337,33.107,32.7654,32.8239,1104276.0
2023-04-25 10:10:00,33.62,33.63,33.25,33.26,1321657.0,32.8142,32.8239,32.453,32.4628,1321657.0
2023-04-25 10:20:00,33.25,33.38,33.21,33.33,932467.0,32.453,32.5799,32.414,32.5311,932467.0
2023-04-25 10:30:00,33.33,33.37,33.23,33.27,1032692.0,32.5311,32.5701,32.4335,32.4725,1032692.0
2023-04-25 10:40:00,33.27,33.46,33.17,33.41,987406.0,32.4725,32.658,32.3749,32.6092,987406.0
2023-04-25 10:50:00,33.41,33.48,33.32,33.45,919454.0,32.6092,32.6775,32.5213,32.6482,919454.0
2023-04-25 11:00:00,33.45,33.65,33.39,33.59,1190974.0,32.6482,32.8434,32.5897,32.7849,1190974.0
2023-04-25 11:10:00,33.6,33.71,33.42,33.48,776912.0,32.7946,32.902,32.6189,32.6775,776912.0
2023-04-25 11:20:00,33.48,33.51,33.34,33.39,482301.0,32.6775,32.7068,32.5409,32.5897,482301.0
2023-04-25 11:30:00,33.38,33.38,33.1,33.27,773350.0,32.5799,32.5799,32.3066,32.4725,773350.0
2023-04-25 11:40:00,33.27,33.41,33.21,33.34,389002.0,32.4725,32.6092,32.414,32.5409,389002.0
2023-04-25 11:50:00,33.35,33.39,33.3,33.36,328673.0,32.5506,32.5897,32.5018,32.5604,328673.0
2023-04-25 12:00:00,33.37,33.41,33.35,33.36,296530.0,32.5701,32.6092,32.5506,32.5604,296530.0
2023-04-25 12:10:00,33.37,33.37,33.23,33.26,521074.0,32.5701,32.5701,32.4335,32.4628,521074.0
2023-04-25 12:20:00,33.26,33.29,33.19,33.27,367452.0,32.4628,32.4921,32.3945,32.4725,367452.0
2023-04-25 12:30:00,33.27,33.33,33.22,33.25,167887.0,32.4725,32.5311,32.4237,32.453,167887.0
2023-04-25 12:40:00,33.26,33.33,33.22,33.22,269315.0,32.4628,32.5311,32.4237,32.4237,269315.0
2023-04-25 12:50:00,33.22,33.25,33.15,33.2,223105.0,32.4237,32.453,32.3554,32.4042,223105.0
2023-04-25 13:00:00,33.2,33.26,33.13,33.16,166520.0,32.4042,32.4628,32.3359,32.3652,166520.0
2023-04-25 13:10:00,33.16,33.17,33.01,33.03,662162.0,32.3652,32.3749,32.2188,32.2383,662162.0
2023-04-25 13:20:00,33.02,33.06,32.95,33.02,587213.0,32.2285,32.2676,32.1602,32.2285,587213.0
2023-04-25 13:30:00,33.02,33.03,32.86,32.87,435291.0,32.2285,32.2383,32.0724,32.0821,435291.0
2023-04-25 13:40:00,32.86,32.91,32.82,32.86,312892.0,32.0724,32.1212,32.0333,32.0724,312892.0
2023-04-25 13:50:00,32.85,32.95,32.68,32.92,725035.0,32.0626,32.1602,31.8967,32.1309,725035.0
2023-04-25 14:00:00,32.93,32.97,32.86,32.9,277927.0,32.1407,32.1797,32.0724,32.1114,277927.0
2023-04-25 14:10:00,32.91,33.0,32.81,32.82,393951.0,32.1212,32.209,32.0236,32.0333,393951.0
2023-04-25 14:20:00,32.82,33.01,32.81,33.01,357029.0,32.0333,32.2188,32.0236,32.2188,357029.0
2023-04-25 14:30:00,33.01,33.1,32.99,33.03,362968.0,32.2188,32.3066,32.1993,32.2383,362968.0
2023-04-25 14:40:00,33.04,33.06,32.96,32.99,251856.0,32.2481,32.2676,32.17,32.1993,251856.0
2023-04-25 14:50:00,32.98,33.02,32.87,32.98,279144.0,32.1895,32.2285,32.0821,32.1895,279144.0
2023-04-25 15:00:00,32.98,33.09,32.98,33.01,346179.0,32.1895,32.2969,32.1895,32.2188,346179.0
2023-04-25 15:10:00,33.02,33.04,32.91,32.98,312281.0,32.2285,32.2481,32.1212,32.1895,312281.0
2023-04-25 15:20:00,32.98,33.01,32.85,32.87,423714.0,32.1895,32.2188,32.0626,32.0821,423714.0
2023-04-25 15:30:00,32.87,32.9,32.78,32.86,522805.0,32.0821,32.1114,31.9943,32.0724,522805.0
2023-04-25 15:40:00,32.86,32.89,32.76,32.84,429498.0,32.0724,32.1017,31.9748,32.0528,429498.0
2023-04-25 15:50:00,32.84,32.93,32.77,32.91,1899574.0,32.0528,32.1407,31.9845,32.1212,1899574.0
2023-04-26 09:30:00,32.9,33.12,32.83,32.84,1251384.0,32.1114,32.3261,32.0431,32.0528,1251384.0
2023-04-26 09:40:00,32.84,33.05,32.74,32.77,673881.0,32.0528,32.2578,31.9552,31.9845,673881.0
2023-04-26 09:50:00,32.77,32.86,32.45,32.54,1061286.0,31.9845,32.0724,31.6722,31.76,1061286.0
2023-04-26 10:00:00,32.53,32.79,32.5,32.73,554021.0,31.7503,32.004,31.721,31.9455,554021.0
2023-04-26 10:10:00,32.74,32.83,32.39,32.41,719281.0,31.9552,32.0431,31.6136,31.6332,719281.0
2023-04-26 10:20:00,32.41,32.44,32.32,32.38,563720.0,31.6332,31.6624,31.5453,31.6039,563720.0
2023-04-26 10:30:00,32.37,32.52,32.35,32.51,469929.0,31.5941,31.7405,31.5746,31.7308,469929.0
2023-04-26 10:40:00,32.52,32.59,32.46,32.57,283577.0,31.7405,31.8088,31.682,31.7893,283577.0
2023-04-26 10:50:00,32.57,32.66,32.54,32.6,199601.0,31.7893,31.8772,31.76,31.8186,199601.0
2023-04-26 11:00:00,32.61,32.79,32.55,32.76,354440.0,31.8284,32.004,31.7698,31.9748,354440.0
2023-04-26 11:10:00,32.76,32.85,32.7,32.82,365707.0,31.9748,32.0626,31.9162,32.0333,365707.0
2023-04-26 11:20:00,32.82,32.88,32.62,32.66,385921.0,32.0333,32.0919,31.8381,31.8772,385921.0
2023-04-26 11:30:00,32.66,32.72,32.61,32.69,224580.0,31.8772,31.9357,31.8284,31.9064,224580.0
2023-04-26 11:40:00,32.69,32.84,32.68,32.83,264265.0,31.9064,32.0528,31.8967,32.0431,264265.0
2023-04-26 11:50:00,32.83,32.86,32.75,32.78,235708.0,32.0431,32.0724,31.965,31.9943,235708.0
2023-04-26 12:00:00,32.78,32.82,32.74,32.78,155517.0,31.9943,32.0333,31.9552,31.9943,155517.0
2023-04-26 12:10:00,32.77,32.78,32.67,32.68,252517.0,31.9845,31.9943,31.8869,31.8967,252517.0
2023-04-26 12:20:00,32.67,32.68,32.56,32.59,235962.0,31.8869,31.8967,31.7796,31.8088,235962.0
2023-04-26 12:30:00,32.59,32.61,32.52,32.58,143422.0,31.8088,31.8284,31.7405,31.7991,143422.0
2023-04-26 12:40:00,32.59,32.67,32.58,32.65,111454.0,31.8088,31.8869,31.7991,31.8674,111454.0
2023-04-26 12:50:00,32.66,32.67,32.6,32.64,103646.0,31.8772,31.8869,31.8186,31.8576,103646.0
2023-04-26 13:00:00,32.63,32.67,32.57,32.59,164932.0,31.8479,31.8869,31.7893,31.8088,164932.0
2023-04-26 13:10:00,32.59,32.65,32.57,32.6,145819.0,31.8088,31.8674,31.7893,31.8186,145819.0
2023-04-26 13:20:00,32.59,32.59,32.5,32.51,130057.0,31.8088,31.8088,31.721,31.7308,130057.0
2023-04-26 13:30:00,32.51,32.52,32.45,32.45,160218.0,31.7308,31.7405,31.6722,31.6722,160218.0
2023-04-26 13:40:00,32.45,32.46,32.38,32.4,249277.0,31.6722,31.682,31.6039,31.6234,249277.0
2023-04-26 13:50:00,32.4,32.4,32.31,32.32,213879.0,31.6234,31.6234,31.5356,31.5453,213879.0
2023-04-26 14:00:00,32.32,32.33,32.23,32.23,510352.0,31.5453,31.5551,31.4575,31.4575,510352.0
2023-04-26 14:10:00,32.23,32.35,32.21,32.29,279856.0,31.4575,31.5746,31.438,31.516,279856.0
2023-04-26 14:20:00,32.28,32.47,32.27,32.46,234392.0,31.5063,31.6917,31.4965,31.682,234392.0
2023-04-26 14:30:00,32.45,32.48,32.32,32.34,280896.0,31.6722,31.7015,31.5453,31.5648,280896.0
2023-04-26 14:40:00,32.33,32.35,32.17,32.19,447862.0,31.5551,31.5746,31.3989,31.4184,447862.0
2023-04-26 14:50:00,32.19,32.22,32.16,32.2,291674.0,31.4184,31.4477,31.3891,31.4282,291674.0
2023-04-26 15:00:00,32.19,32.19,32.11,32.13,276594.0,31.4184,31.4184,31.3403,31.3599,276594.0
2023-04-26 15:10:00,32.13,32.21,32.13,32.18,301239.0,31.3599,31.438,31.3599,31.4087,301239.0
2023-04-26 15:20:00,32.18,32.19,32.12,32.13,360065.0,31.4087,31.4184,31.3501,31.3599,360065.0
2023-04-26 15:30:00,32.14,32.18,32.08,32.16,564262.0,31.3696,31.4087,31.3111,31.3891,564262.0
2023-04-26 15:40:00,32.17,32.2,32.14,32.16,569792.0,31.3989,31.4282,31.3696,31.3891,569792.0
2023-04-26 15:50:00,32.17,32.26,32.12,32.2,1463311.0,31.3989,31.4868,31.3501,31.4282,1463311.0
2023-04-27 09:30:00,32.36,32.52,32.11,32.16,634136.0,31.5844,31.7405,31.3403,31.3891,634136.0
2023-04-27 09:40:00,32.16,32.3,32.12,32.29,338520.0,31.3891,31.5258,31.3501,31.516,338520.0
2023-04-27 09:50:00,32.28,32.5,32.28,32.48,351894.0,31.5063,31.721,31.5063,31.7015,351894.0
2023-04-27 10:00:00,32.48,32.48,32.06,32.07,604941.0,31.7015,31.7015,31.2915,31.3013,604941.0
2023-04-27 10:10:00,32.07,32.2,32.06,32.2,402093.0,31.3013,31.4282,31.2915,31.4282,402093.0
2023-04-27 10:20:00,32.2,32.21,32.02,32.16,491839.0,31.4282,31.438,31.2525,31.3891,491839.0
2023-04-27 10:30:00,32.16,32.18,32.03,32.07,399476.0,31.3891,31.4087,31.2623,31.3013,399476.0
2023-04-27 10:40:00,32.07,32.08,31.94,32.07,744549.0,31.3013,31.3111,31.1744,31.3013,744549.0
2023-04-27 10:50:00,32.08,32.08,31.92,31.97,262200.0,31.3111,31.3111,31.1549,31.2037,262200.0
2023-04-27 11:00:00,31.96,31.98,31.88,31.92,328085.0,31.1939,31.2135,31.1159,31.1549,328085.0
2023-04-27 11:10:00,31.93,31.94,31.83,31.9,371663.0,31.1647,31.1744,31.0671,31.1354,371663.0
2023-04-27 11:20:00,31.91,32.14,31.88,32.07,456558.0,31.1451,31.3696,31.1159,31.3013,456558.0
2023-04-27 11:30:00,32.08,32.19,32.08,32.13,332038.0,31.3111,31.4184,31.3111,31.3599,332038.0
2023-04-27 11:40:00,32.13,32.16,32.1,32.13,175464.0,31.3599,31.3891,31.3306,31.3599,175464.0
2023-04-27 11:50:00,32.13,32.14,32.05,32.1,258273.0,31.3599,31.3696,31.2818,31.3306,258273.0
2023-04-27 12:00:00,32.1,32.17,32.08,32.1,261169.0,31.3306,31.3989,31.3111,31.3306,261169.0
2023-04-27 12:10:00,32.11,32.19,32.1,32.18,195032.0,31.3403,31.4184,31.3306,31.4087,195032.0
2023-04-27 12:20:00,32.18,32.2,32.11,32.15,276257.0,31.4087,31.4282,31.3403,31.3794,276257.0
2023-04-27 12:30:00,32.16,32.16,32.08,32.11,160624.0,31.3891,31.3891,31.3111,31.3403,160624.0
2023-04-27 12:40:00,32.11,32.16,32.08,32.13,104942.0,31.3403,31.3891,31.3111,31.3599,104942.0
2023-04-27 12:50:00,32.13,32.17,32.11,32.16,126839.0,31.3599,31.3989,31.3403,31.3891,126839.0
2023-04-27 13:00:00,32.16,32.23,32.1,32.11,167885.0,31.3891,31.4575,31.3306,31.3403,167885.0
2023-04-27 13:10:00,32.11,32.13,32.08,32.11,127088.0,31.3403,31.3599,31.3111,31.3403,127088.0
2023-04-27 13:20:00,32.11,32.16,32.11,32.13,151137.0,31.3403,31.3891,31.3403,31.3599,151137.0
2023-04-27 13:30:00,32.13,32.25,32.12,32.23,205258.0,31.3599,31.477,31.3501,31.4575,205258.0
2023-04-27 13:40:00,32.24,32.4,32.23,32.4,552983.0,31.4672,31.6234,31.4575,31.6234,552983.0
2023-04-27 13:50:00,32.39,32.42,32.36,32.4,304870.0,31.6136,31.6429,31.5844,31.6234,304870.0
2023-04-27 14:00:00,32.41,32.5,32.41,32.42,480199.0,31.6332,31.721,31.6332,31.6429,480199.0
2023-04-27 14:10:00,32.42,32.67,32.42,32.66,527987.0,31.6429,31.8869,31.6429,31.8772,527987.0
2023-04-27 14:20:00,32.66,32.78,32.62,32.76,477145.0,31.8772,31.9943,31.8381,31.9748,477145.0
2023-04-27 14:30:00,32.77,32.77,32.68,32.73,527057.0,31.9845,31.9845,31.8967,31.9455,527057.0
2023-04-27 14:40:00,32.73,32.78,32.71,32.76,290444.0,31.9455,31.9943,31.926,31.9748,290444.0
2023-04-27 14:50:00,32.76,32.79,32.71,32.75,444938.0,31.9748,32.004,31.926,31.965,444938.0
2023-04-27 15:00:00,32.74,32.82,32.71,32.77,327521.0,31.9552,32.0333,31.926,31.9845,327521.0
2023-04-27 15:10:00,32.77,32.77,32.7,32.71,324548.0,31.9845,31.9845,31.9162,31.926,324548.0
2023-04-27 15:20:00,32.72,32.75,32.69,32.72,375782.0,31.9357,31.965,31.9064,31.9357,375782.0
2023-04-27 15:30:00,32.72,32.74,32.61,32.62,525143.0,31.9357,31.9552,31.8284,31.8381,525143.0
2023-04-27 15:40:00,32.62,32.69,32.55,32.68,809238.0,31.8381,31.9064,31.7698,31.8967,809238.0
2023-04-27 15:50:00,32.68,32.74,32.66,32.72,1363516.0,31.8967,31.9552,31.8772,31.9357,1363516.0
2023-04-28 09:30:00,32.42,32.88,32.41,32.84,503362.0,31.6429,32.0919,31.6332,32.0528,503362.0
2023-04-28 09:40:00,32.84,32.86,32.67,32.81,256039.0,32.0528,32.0724,31.8869,32.0236,256039.0
2023-04-28 09:50:00,32.81,32.89,32.77,32.85,341689.0,32.0236,32.1017,31.9845,32.0626,341689.0
2023-04-28 10:00:00,32.84,33.13,32.84,33.09,573747.0,32.0528,32.3359,32.0528,32.2969,573747.0
2023-04-28 10:10:00,33.09,33.24,33.07,33.17,656410.0,32.2969,32.4433,32.2773,32.3749,656410.0
2023-04-28 10:20:00,33.18,33.25,33.11,33.22,591835.0,32.3847,32.453,32.3164,32.4237,591835.0
2023-04-28 10:30:00,33.21,33.23,33.04,33.09,456751.0,32.414,32.4335,32.2481,32.2969,456751.0
2023-04-28 10:40:00,33.09,33.29,33.03,33.29,387259.0,32.2969,32.4921,32.2383,32.4921,387259.0
2023-04-28 10:50:00,33.28,33.29,32.97,33.05,399324.0,32.4823,32.4921,32.1797,32.2578,399324.0
2023-04-28 11:00:00,33.05,33.21,32.96,33.19,315892.0,32.2578,32.414,32.17,32.3945,315892.0
2023-04-28 11:10:00,33.18,33.27,33.17,33.25,279814.0,32.3847,32.4725,32.3749,32.453,279814.0
2023-04-28 11:20:00,33.25,33.26,33.18,33.2,229518.0,32.453,32.4628,32.3847,32.4042,229518.0
2023-04-28 11:30:00,33.21,33.3,33.13,33.13,254914.0,32.414,32.5018,32.3359,32.3359,254914.0
2023-04-28 11:40:00,33.14,33.19,33.1,33.17,674269.0,32.3457,32.3945,32.3066,32.3749,674269.0
2023-04-28 11:50:00,33.18,33.18,33.07,33.1,352977.0,32.3847,32.3847,32.2773,32.3066,352977.0
2023-04-28 12:00:00,33.09,33.19,33.04,33.18,573605.0,32.2969,32.3945,32.2481,32.3847,573605.0
2023-04-28 12:10:00,33.18,33.28,33.15,33.2,192916.0,32.3847,32.4823,32.3554,32.4042,192916.0
2023-04-28 12:20:00,33.2,33.21,33.14,33.17,178569.0,32.4042,32.414,32.3457,32.3749,178569.0
2023-04-28 12:30:00,33.18,33.2,33.1,33.12,115132.0,32.3847,32.4042,32.3066,32.3261,115132.0
2023-04-28 12:40:00,33.11,33.14,33.08,33.13,143196.0,32.3164,32.3457,32.2871,32.3359,143196.0
2023-04-28 12:50:00,33.14,33.18,33.12,33.15,114941.0,32.3457,32.3847,32.3261,32.3554,114941.0
2023-04-28 13:00:00,33.16,33.16,33.09,33.1,112145.0,32.3652,32.3652,32.2969,32.3066,112145.0
2023-04-28 13:10:00,33.09,33.13,33.08,33.11,159971.0,32.2969,32.3359,32.2871,32.3164,159971.0
2023-04-28 13:20:00,33.1,33.16,33.09,33.14,133057.0,32.3066,32.3652,32.2969,32.3457,133057.0
2023-04-28 13:30:00,33.15,33.2,33.11,33.15,136100.0,32.3554,32.4042,32.3164,32.3554,136100.0
2023-04-28 13:40:00,33.15,33.17,33.09,33.09,295156.0,32.3554,32.3749,32.2969,32.2969,295156.0
2023-04-28 13:50:00,33.09,33.09,32.98,32.99,216855.0,32.2969,32.2969,32.1895,32.1993,216855.0
2023-04-28 14:00:00,33.0,33.06,32.98,33.0,169125.0,32.209,32.2676,32.1895,32.209,169125.0
2023-04-28 14:10:00,32.99,33.0,32.9,32.97,273144.0,32.1993,32.209,32.1114,32.1797,273144.0
2023-04-28 14:20:00,32.97,32.99,32.92,32.95,157307.0,32.1797,32.1993,32.1309,32.1602,157307.0
2023-04-28 14:30:00,32.96,32.96,32.83,32.85,310145.0,32.17,32.17,32.0431,32.0626,310145.0
2023-04-28 14:40:00,32.85,32.9,32.82,32.87,201171.0,32.0626,32.1114,32.0333,32.0821,201171.0
2023-04-28 14:50:00,32.87,32.93,32.86,32.93,111952.0,32.0821,32.1407,32.0724,32.1407,111952.0
2023-04-28 15:00:00,32.93,32.99,32.92,32.98,149338.0,32.1407,32.1993,32.1309,32.1895,149338.0
2023-04-28 15:10:00,32.98,33.01,32.96,33.01,165207.0,32.1895,32.2188,32.17,32.2188,165207.0
2023-04-28 15:20:00,33.0,33.01,32.88,32.9,262455.0,32.209,32.2188,32.0919,32.1114,262455.0
2023-04-28 15:30:00,32.9,32.98,32.9,32.95,234736.0,32.1114,32.1895,32.1114,32.1602,234736.0
2023-04-28 15:40:00,32.94,33.0,32.93,32.94,425251.0,32.1505,32.209,32.1407,32.1505,425251.0
2023-04-28 15:50:00,32.94,33.03,32.92,33.03,1202041.0,32.1505,32.2383,32.1309,32.2383,1202041.0
2023-05-01 09:30:00,34.0,34.26,33.64,34.24,1572344.0,33.185,33.4388,32.8337,33.4193,1572344.0
2023-05-01 09:40:00,34.24,34.28,34.07,34.21,764370.0,33.4193,33.4583,33.2534,33.39,764370.0
2023-05-01 09:50:00,34.2,34.26,33.9,33.96,835496.0,33.3803,33.4388,33.0874,33.146,835496.0
2023-05-01 10:00:00,33.95,34.14,33.89,34.14,497966.0,33.1362,33.3217,33.0777,33.3217,497966.0
2023-05-01 10:10:00,34.14,34.18,34.0,34.01,451221.0,33.3217,33.3607,33.185,33.1948,451221.0
2023-05-01 10:20:00,34.0,34.01,33.79,33.82,583588.0,33.185,33.1948,32.9801,33.0094,583588.0
2023-05-01 10:30:00,33.82,33.97,33.81,33.93,256864.0,33.0094,33.1558,32.9996,33.1167,256864.0
2023-05-01 10:40:00,33.92,33.92,33.78,33.87,380150.0,33.107,33.107,32.9703,33.0582,380150.0
2023-05-01 10:50:00,33.87,33.91,33.82,33.84,311149.0,33.0582,33.0972,33.0094,33.0289,311149.0
2023-05-01 11:00:00,33.84,33.89,33.65,33.65,277307.0,33.0289,33.0777,32.8434,32.8434,277307.0
2023-05-01 11:10:00,33.65,33.66,33.52,33.55,259918.0,32.8434,32.8532,32.7166,32.7458,259918.0
2023-05-01 11:20:00,33.55,33.66,33.53,33.64,186133.0,32.7458,32.8532,32.7263,32.8337,186133.0
2023-05-01 11:30:00,33.63,33.72,33.6,33.72,207689.0,32.8239,32.9118,32.7946,32.9118,207689.0
2023-05-01 11:40:00,33.71,33.81,33.68,33.8,287072.0,32.902,32.9996,32.8727,32.9898,287072.0
2023-05-01 11:50:00,33.8,33.82,33.71,33.8,181432.0,32.9898,33.0094,32.902,32.9898,181432.0
2023-05-01 12:00:00,33.81,33.83,33.77,33.82,248849.0,32.9996,33.0191,32.9606,33.0094,248849.0
2023-05-01 12:10:00,33.82,33.88,33.8,33.86,337347.0,33.0094,33.0679,32.9898,33.0484,337347.0
2023-05-01 12:20:00,33.86,33.9,33.82,33.89,121351.0,33.0484,33.0874,33.0094,33.0777,121351.0
2023-05-01 12:30:00,33.9,33.94,33.87,33.91,187108.0,33.0874,33.1265,33.0582,33.0972,187108.0
2023-05-01 12:40:00,33.91,33.91,33.78,33.79,144003.0,33.0972,33.0972,32.9703,32.9801,144003.0
2023-05-01 12:50:00,33.79,33.81,33.75,33.75,168513.0,32.9801,32.9996,32.941,32.941,168513.0
2023-05-01 13:00:00,33.75,33.79,33.73,33.76,349053.0,32.941,32.9801,32.9215,32.9508,349053.0
2023-05-01 13:10:00,33.75,33.77,33.69,33.7,212578.0,32.941,32.9606,32.8825,32.8922,212578.0
2023-05-01 13:20:00,33.7,33.72,33.63,33.63,264044.0,32.8922,32.9118,32.8239,32.8239,264044.0
2023-05-01 13:30:00,33.63,33.66,33.58,33.64,178561.0,32.8239,32.8532,32.7751,32.8337,178561.0
2023-05-01 13:40:00,33.65,33.69,33.63,33.67,100199.0,32.8434,32.8825,32.8239,32.863,100199.0
2023-05-01 13:50:00,33.66,33.68,33.6,33.63,134558.0,32.8532,32.8727,32.7946,32.8239,134558.0
2023-05-01 14:00:00,33.63,33.7,33.62,33.69,226241.0,32.8239,32.8922,32.8142,32.8825,226241.0
2023-05-01 14:10:00,33.7,33.7,33.54,33.58,386762.0,32.8922,32.8922,32.7361,32.7751,386762.0
2023-05-01 14:20:00,33.57,33.63,33.56,33.6,150704.0,32.7654,32.8239,32.7556,32.7946,150704.0
2023-05-01 14:30:00,33.6,33.6,33.47,33.5,242496.0,32.7946,32.7946,32.6677,32.697,242496.0
2023-05-01 14:40:00,33.49,33.52,33.45,33.48,250838.0,32.6873,32.7166,32.6482,32.6775,250838.0
2023-05-01 14:50:00,33.47,33.56,33.43,33.54,184442.0,32.6677,32.7556,32.6287,32.7361,184442.0
2023-05-01 15:00:00,33.55,33.59,33.51,33.53,176954.0,32.7458,32.7849,32.7068,32.7263,176954.0
2023-05-01 15:10:00,33.52,33.53,33.47,33.52,184382.0,32.7166,32.7263,32.6677,32.7166,184382.0
2023-05-01 15:20:00,33.52,33.56,33.47,33.48,178907.0,32.7166,32.7556,32.6677,32.6775,178907.0
2023-05-01 15:30:00,33.49,33.55,33.48,33.49,236059.0,32.6873,32.7458,32.6775,32.6873,236059.0
2023-05-01 15:40:00,33.48,33.58,33.48,33.57,351930.0,32.6775,32.7751,32.6775,32.7654,351930.0
2023-05-01 15:50:00,33.56,33.57,33.46,33.47,1120007.0,32.7556,32.7654,32.658,32.6677,1120007.0
2023-05-02 09:30:00,33.31,33.41,33.05,33.25,512339.0,32.5116,32.6092,32.2578,32.453,512339.0
2023-05-02 09:40:00,33.26,33.32,33.15,33.17,297545.0,32.4628,32.5213,32.3554,32.3749,297545.0
2023-05-02 09:50:00,33.17,33.25,33.11,33.2,223900.0,32.3749,32.453,32.3164,32.4042,223900.0
2023-05-02 10:00:00,33.22,33.22,32.89,32.93,434983.0,32.4237,32.4237,32.1017,32.1407,434983.0
2023-05-02 10:10:00,32.93,32.94,32.78,32.84,481497.0,32.1407,32.1505,31.9943,32.0528,481497.0
2023-05-02 10:20:00,32.84,32.85,32.61,32.66,361059.0,32.0528,32.0626,31.8284,31.8772,361059.0
2023-05-02 10:30:00,32.66,32.69,32.52,32.57,380895.0,31.8772,31.9064,31.7405,31.7893,380895.0
2023-05-02 10:40:00,32.57,32.7,32.56,32.68,484659.0,31.7893,31.9162,31.7796,31.8967,484659.0
2023-05-02 10:50:00,32.68,32.78,32.62,32.64,486876.0,31.8967,31.9943,31.8381,31.8576,486876.0
2023-05-02 11:00:00,32.64,32.67,32.51,32.65,534976.0,31.8576,31.8869,31.7308,31.8674,534976.0
2023-05-02 11:10:00,32.66,32.78,32.64,32.7,226141.0,31.8772,31.9943,31.8576,31.9162,226141.0
2023-05-02 11:20:00,32.7,32.72,32.6,32.69,268275.0,31.9162,31.9357,31.8186,31.9064,268275.0
2023-05-02 11:30:00,32.69,32.79,32.54,32.77,547491.0,31.9064,32.004,31.76,31.9845,547491.0
2023-05-02 11:40:00,32.77,32.85,32.74,32.82,195736.0,31.9845,32.0626,31.9552,32.0333,195736.0
2023-05-02 11:50:00,32.82,32.84,32.66,32.7,162622.0,32.0333,32.0528,31.8772,31.9162,162622.0
2023-05-02 12:00:00,32.7,32.74,32.63,32.69,164676.0,31.9162,31.9552,31.8479,31.9064,164676.0
2023-05-02 12:10:00,32.68,32.77,32.66,32.75,139559.0,31.8967,31.9845,31.8772,31.965,139559.0
2023-05-02 12:20:00,32.75,32.79,32.7,32.77,176378.0,31.965,32.004,31.9162,31.9845,176378.0
2023-05-02 12:30:00,32.76,32.84,32.75,32.81,142059.0,31.9748,32.0528,31.965,32.0236,142059.0
2023-05-02 12:40:00,32.8,32.82,32.76,32.79,139136.0,32.0138,32.0333,31.9748,32.004,139136.0
2023-05-02 12:50:00,32.78,32.86,32.76,32.82,110971.0,31.9943,32.0724,31.9748,32.0333,110971.0
2023-05-02 13:00:00,32.82,32.89,32.78,32.88,98819.0,32.0333,32.1017,31.9943,32.0919,98819.0
2023-05-02 13:10:00,32.87,32.9,32.84,32.84,178843.0,32.0821,32.1114,32.0528,32.0528,178843.0
2023-05-02 13:20:00,32.84,32.92,32.83,32.9,110350.0,32.0528,32.1309,32.0431,32.1114,110350.0
2023-05-02 13:30:00,32.9,32.94,32.89,32.93,130980.0,32.1114,32.1505,32.1017,32.1407,130980.0
2023-05-02 13:40:00,32.93,33.0,32.9,32.98,107869.0,32.1407,32.209,32.1114,32.1895,107869.0
2023-05-02 13:50:00,32.99,33.05,32.96,32.97,161042.0,32.1993,32.2578,32.17,32.1797,161042.0
2023-05-02 14:00:00,32.97,32.97,32.81,32.82,90486.0,32.1797,32.1797,32.0236,32.0333,90486.0
2023-05-02 14:10:00,32.83,32.84,32.71,32.77,123310.0,32.0431,32.0528,31.926,31.9845,123310.0
2023-05-02 14:20:00,32.77,32.79,32.71,32.76,134551.0,31.9845,32.004,31.926,31.9748,134551.0
2023-05-02 14:30:00,32.76,32.83,32.73,32.82,144326.0,31.9748,32.0431,31.9455,32.0333,144326.0
2023-05-02 14:40:00,32.81,32.86,32.74,32.86,116714.0,32.0236,32.0724,31.9552,32.0724,116714.0
2023-05-02 14:50:00,32.86,32.9,32.84,32.87,113019.0,32.0724,32.1114,32.0528,32.0821,113019.0
2023-05-02 15:00:00,32.87,32.94,32.86,32.93,141706.0,32.0821,32.1505,32.0724,32.1407,141706.0
2023-05-02 15:10:00,32.92,33.03,32.92,32.97,213158.0,32.1309,32.2383,32.1309,32.1797,213158.0
2023-05-02 15:20:00,32.98,33.03,32.94,32.95,246404.0,32.1895,32.2383,32.1505,32.1602,246404.0
2023-05-02 15:30:00,32.95,32.97,32.87,32.97,549910.0,32.1602,32.1797,32.0821,32.1797,549910.0
2023-05-02 15:40:00,32.97,33.07,32.94,32.95,808611.0,32.1797,32.2773,32.1505,32.1602,808611.0
2023-05-02 15:50:00,32.95,33.13,32.95,33.09,1292886.0,32.1602,32.3359,32.1602,32.2969,1292886.0
2023-05-03 09:30:00,32.76,33.19,32.72,33.09,378936.0,31.9748,32.3945,31.9357,32.2969,378936.0
2023-05-03 09:40:00,33.09,33.27,33.02,33.26,271649.0,32.2969,32.4725,32.2285,32.4628,271649.0
2023-05-03 09:50:00,33.26,33.38,33.24,33.36,339517.0,32.4628,32.5799,32.4433,32.5604,339517.0
2023-05-03 10:00:00,33.36,33.39,33.25,33.29,319857.0,32.5604,32.5897,32.453,32.4921,319857.0
2023-05-03 10:10:00,33.29,33.33,33.05,33.2,236108.0,32.4921,32.5311,32.2578,32.4042,236108.0
2023-05-03 10:20:00,33.2,33.38,33.15,33.26,241730.0,32.4042,32.5799,32.3554,32.4628,241730.0
2023-05-03 10:30:00,33.25,33.39,33.23,33.23,271043.0,32.453,32.5897,32.4335,32.4335,271043.0
2023-05-03 10:40:00,33.23,33.24,32.97,33.13,237747.0,32.4335,32.4433,32.1797,32.3359,237747.0
2023-05-03 10:50:00,33.13,33.27,33.12,33.26,241093.0,32.3359,32.4725,32.3261,32.4628,241093.0
2023-05-03 11:00:00,33.27,33.29,33.07,33.1,172756.0,32.4725,32.4921,32.2773,32.3066,172756.0
2023-05-03 11:10:00,33.09,33.11,32.98,32.99,159058.0,32.2969,32.3164,32.1895,32.1993,159058.0
2023-05-03 11:20:00,32.98,33.04,32.94,32.96,185748.0,32.1895,32.2481,32.1505,32.17,185748.0
2023-05-03 11:30:00,32.96,33.11,32.94,33.08,166713.0,32.17,32.3164,32.1505,32.2871,166713.0
2023-05-03 11:40:00,33.07,33.08,32.97,32.98,154356.0,32.2773,32.2871,32.1797,32.1895,154356.0
2023-05-03 11:50:00,32.97,33.01,32.95,32.95,105091.0,32.1797,32.2188,32.1602,32.1602,105091.0
2023-05-03 12:00:00,32.95,33.06,32.94,33.04,121708.0,32.1602,32.2676,32.1505,32.2481,121708.0
2023-05-03 12:10:00,33.05,33.06,33.0,33.01,102528.0,32.2578,32.2676,32.209,32.2188,102528.0
2023-05-03 12:20:00,33.0,33.01,32.96,33.0,88850.0,32.209,32.2188,32.17,32.209,88850.0
2023-05-03 12:30:00,33.0,33.01,32.87,32.88,93728.0,32.209,32.2188,32.0821,32.0919,93728.0
2023-05-03 12:40:00,32.88,32.9,32.83,32.84,102679.0,32.0919,32.1114,32.0431,32.0528,102679.0
2023-05-03 12:50:00,32.85,32.96,32.84,32.95,83306.0,32.0626,32.17,32.0528,32.1602,83306.0
2023-05-03 13:00:00,32.95,32.99,32.93,32.98,82367.0,32.1602,32.1993,32.1407,32.1895,82367.0
2023-05-03 13:10:00,32.98,32.99,32.92,32.95,101037.0,32.1895,32.1993,32.1309,32.1602,101037.0
2023-05-03 13:20:00,32.95,33.02,32.92,33.01,84725.0,32.1602,32.2285,32.1309,32.2188,84725.0
2023-05-03 13:30:00,33.01,33.06,32.98,32.99,199328.0,32.2188,32.2676,32.1895,32.1993,199328.0
2023-05-03 13:40:00,32.99,32.99,32.9,32.94,209350.0,32.1993,32.1993,32.1114,32.1505,209350.0
2023-05-03 13:50:00,32.94,33.04,32.93,33.02,99300.0,32.1505,32.2481,32.1407,32.2285,99300.0
2023-05-03 14:00:00,33.02,33.13,32.92,33.02,233839.0,32.2285,32.3359,32.1309,32.2285,233839.0
2023-05-03 14:10:00,33.02,33.08,32.93,33.02,212876.0,32.2285,32.2871,32.1407,32.2285,212876.0
2023-05-03 14:20:00,33.02,33.14,32.99,33.03,213798.0,32.2285,32.3457,32.1993,32.2383,213798.0
2023-05-03 14:30:00,33.03,33.05,32.78,33.01,367220.0,32.2383,32.2578,31.9943,32.2188,367220.0
2023-05-03 14:40:00,33.01,33.17,32.93,33.0,348760.0,32.2188,32.3749,32.1407,32.209,348760.0
2023-05-03 14:50:00,33.0,33.13,32.85,33.04,364679.0,32.209,32.3359,32.0626,32.2481,364679.0
2023-05-03 15:00:00,33.03,33.11,32.83,32.88,405986.0,32.2383,32.3164,32.0431,32.0919,405986.0
2023-05-03 15:10:00,32.88,32.88,32.66,32.72,356245.0,32.0919,32.0919,31.8772,31.9357,356245.0
2023-05-03 15:20:00,32.7,32.8,32.56,32.58,369726.0,31.9162,32.0138,31.7796,31.7991,369726.0
2023-05-03 15:30:00,32.58,32.63,32.51,32.51,355581.0,31.7991,31.8479,31.7308,31.7308,355581.0
2023-05-03 15:40:00,32.51,32.51,32.4,32.43,474422.0,31.7308,31.7308,31.6234,31.6527,474422.0
2023-05-03 15:50:00,32.43,32.49,32.37,32.47,1274179.0,31.6527,31.7112,31.5941,31.6917,1274179.0
2023-05-04 09:30:00,32.3,32.67,32.3,32.33,678691.0,31.5258,31.8869,31.5258,31.5551,678691.0
2023-05-04 09:40:00,32.32,32.33,32.04,32.05,521884.0,31.5453,31.5551,31.272,31.2818,521884.0
2023-05-04 09:50:00,32.06,32.39,31.98,32.25,372524.0,31.2915,31.6136,31.2135,31.477,372524.0
2023-05-04 10:00:00,32.23,32.25,32.02,32.05,321450.0,31.4575,31.477,31.2525,31.2818,321450.0
2023-05-04 10:10:00,32.05,32.17,31.88,31.97,533812.0,31.2818,31.3989,31.1159,31.2037,533812.0
2023-05-04 10:20:00,31.96,31.99,31.72,31.74,429891.0,31.1939,31.2232,30.9597,30.9792,429891.0
2023-05-04 10:30:00,31.73,31.78,31.63,31.66,450913.0,30.9695,31.0183,30.8719,30.9011,450913.0
2023-05-04 10:40:00,31.65,31.87,31.59,31.75,525978.0,30.8914,31.1061,30.8328,30.989,525978.0
2023-05-04 10:50:00,31.74,31.84,31.65,31.7,557382.0,30.9792,31.0768,30.8914,30.9402,557382.0
2023-05-04 11:00:00,31.7,31.93,31.67,31.86,304695.0,30.9402,31.1647,30.9109,31.0963,304695.0
2023-05-04 11:10:00,31.87,31.93,31.76,31.79,304872.0,31.1061,31.1647,30.9987,31.028,304872.0
2023-05-04 11:20:00,31.78,31.87,31.77,31.8,275928.0,31.0183,31.1061,31.0085,31.0378,275928.0
2023-05-04 11:30:00,31.79,31.83,31.72,31.8,206534.0,31.028,31.0671,30.9597,31.0378,206534.0
2023-05-04 11:40:00,31.8,31.81,31.73,31.76,303103.0,31.0378,31.0475,30.9695,30.9987,303103.0
2023-05-04 11:50:00,31.76,31.81,31.65,31.66,368110.0,30.9987,31.0475,30.8914,30.9011,368110.0
2023-05-04 12:00:00,31.66,31.69,31.58,31.61,312276.0,30.9011,30.9304,30.8231,30.8523,312276.0
2023-05-04 12:10:00,31.61,31.74,31.56,31.69,187724.0,30.8523,30.9792,30.8035,30.9304,187724.0
2023-05-04 12:20:00,31.69,31.8,31.68,31.75,289759.0,30.9304,31.0378,30.9207,30.989,289759.0
2023-05-04 12:30:00,31.76,31.78,31.67,31.74,221897.0,30.9987,31.0183,30.9109,30.9792,221897.0
2023-05-04 12:40:00,31.74,31.77,31.64,31.66,189119.0,30.9792,31.0085,30.8816,30.9011,189119.0
2023-05-04 12:50:00,31.65,31.71,31.6,31.71,203513.0,30.8914,30.9499,30.8426,30.9499,203513.0
2023-05-04 13:00:00,31.71,31.75,31.65,31.73,130548.0,30.9499,30.989,30.8914,30.9695,130548.0
2023-05-04 13:10:00,31.72,31.78,31.67,31.73,147046.0,30.9597,31.0183,30.9109,30.9695,147046.0
2023-05-04 13:20:00,31.73,31.82,31.69,31.72,180327.0,30.9695,31.0573,30.9304,30.9597,180327.0
2023-05-04 13:30:00,31.73,31.81,31.72,31.79,136477.0,30.9695,31.0475,30.9597,31.028,136477.0
2023-05-04 13:40:00,31.78,31.79,31.7,31.71,205791.0,31.0183,31.028,30.9402,30.9499,205791.0
2023-05-04 13:50:00,31.71,31.76,31.68,31.74,124191.0,30.9499,30.9987,30.9207,30.9792,124191.0
2023-05-04 14:00:00,31.74,31.77,31.68,31.73,140592.0,30.9792,31.0085,30.9207,30.9695,140592.0
2023-05-04 14:10:00,31.73,31.81,31.7,31.78,172863.0,30.9695,31.0475,30.9402,31.0183,172863.0
2023-05-04 14:20:00,31.77,31.79,31.64,31.65,153421.0,31.0085,31.028,30.8816,30.8914,153421.0
2023-05-04 14:30:00,31.65,31.73,31.59,31.67,158316.0,30.8914,30.9695,30.8328,30.9109,158316.0
2023-05-04 14:40:00,31.66,31.72,31.63,31.65,137128.0,30.9011,30.9597,30.8719,30.8914,137128.0
2023-05-04 14:50:00,31.65,31.73,31.62,31.71,113817.0,30.8914,30.9695,30.8621,30.9499,113817.0
2023-05-04 15:00:00,31.71,31.8,31.7,31.76,169235.0,30.9499,31.0378,30.9402,30.9987,169235.0
2023-05-04 15:10:00,31.76,31.76,31.6,31.62,212062.0,30.9987,30.9987,30.8426,30.8621,212062.0
2023-05-04 15:20:00,31.62,31.68,31.59,31.65,246323.0,30.8621,30.9207,30.8328,30.8914,246323.0
2023-05-04 15:30:00,31.64,31.74,31.63,31.68,447755.0,30.8816,30.9792,30.8719,30.9207,447755.0
2023-05-04 15:40:00,31.69,31.7,31.56,31.7,446070.0,30.9304,30.9402,30.8035,30.9402,446070.0
2023-05-04 15:50:00,31.69,31.71,31.63,31.69,1083000.0,30.9304,30.9499,30.8719,30.9304,1083000.0
2023-05-05 09:30:00,32.32,32.54,32.21,32.3,633445.0,31.5453,31.76,31.438,31.5258,633445.0
2023-05-05 09:40:00,32.3,32.72,32.27,32.67,522971.0,31.5258,31.9357,31.4965,31.8869,522971.0
2023-05-05 09:50:00,32.67,32.68,32.51,32.58,348543.0,31.8869,31.8967,31.7308,31.7991,348543.0
2023-05-05 10:00:00,32.59,32.67,32.5,32.63,286577.0,31.8088,31.8869,31.721,31.8479,286577.0
2023-05-05 10:10:00,32.63,32.64,32.5,32.57,186873.0,31.8479,31.8576,31.721,31.7893,186873.0
2023-05-05 10:20:00,32.58,32.63,32.42,32.43,180737.0,31.7991,31.8479,31.6429,31.6527,180737.0
2023-05-05 10:30:00,32.44,32.51,32.41,32.5,139920.0,31.6624,31.7308,31.6332,31.721,139920.0
2023-05-05 10:40:00,32.52,32.54,32.42,32.48,176739.0,31.7405,31.76,31.6429,31.7015,176739.0
2023-05-05 10:50:00,32.49,32.53,32.46,32.52,220152.0,31.7112,31.7503,31.682,31.7405,220152.0
2023-05-05 11:00:00,32.53,32.64,32.45,32.47,227254.0,31.7503,31.8576,31.6722,31.6917,227254.0
2023-05-05 11:10:00,32.46,32.55,32.43,32.55,168954.0,31.682,31.7698,31.6527,31.7698,168954.0
2023-05-05 11:20:00,32.54,32.7,32.54,32.69,376004.0,31.76,31.9162,31.76,31.9064,376004.0
2023-05-05 11:30:00,32.69,32.87,32.67,32.87,477256.0,31.9064,32.0821,31.8869,32.0821,477256.0
2023-05-05 11:40:00,32.87,32.87,32.77,32.84,397092.0,32.0821,32.0821,31.9845,32.0528,397092.0
2023-05-05 11:50:00,32.84,32.97,32.83,32.97,270209.0,32.0528,32.1797,32.0431,32.1797,270209.0
2023-05-05 12:00:00,32.96,32.98,32.81,32.87,357571.0,32.17,32.1895,32.0236,32.0821,357571.0
2023-05-05 12:10:00,32.86,32.98,32.85,32.97,180752.0,32.0724,32.1895,32.0626,32.1797,180752.0
2023-05-05 12:20:00,32.97,33.03,32.92,32.94,291360.0,32.1797,32.2383,32.1309,32.1505,291360.0
2023-05-05 12:30:00,32.94,33.01,32.91,32.91,295679.0,32.1505,32.2188,32.1212,32.1212,295679.0
2023-05-05 12:40:00,32.92,32.98,32.78,32.82,297232.0,32.1309,32.1895,31.9943,32.0333,297232.0
2023-05-05 12:50:00,32.82,32.94,32.79,32.94,109013.0,32.0333,32.1505,32.004,32.1505,109013.0
2023-05-05 13:00:00,32.94,32.96,32.9,32.93,144389.0,32.1505,32.17,32.1114,32.1407,144389.0
2023-05-05 13:10:00,32.92,32.93,32.81,32.84,146744.0,32.1309,32.1407,32.0236,32.0528,146744.0
2023-05-05 13:20:00,32.84,32.9,32.84,32.88,199032.0,32.0528,32.1114,32.0528,32.0919,199032.0
2023-05-05 13:30:00,32.88,32.92,32.87,32.91,179573.0,32.0919,32.1309,32.0821,32.1212,179573.0
2023-05-05 13:40:00,32.91,33.01,32.9,32.98,323432.0,32.1212,32.2188,32.1114,32.1895,323432.0
2023-05-05 13:50:00,32.98,32.99,32.9,32.93,169033.0,32.1895,32.1993,32.1114,32.1407,169033.0
2023-05-05 14:00:00,32.94,32.98,32.92,32.97,136906.0,32.1505,32.1895,32.1309,32.1797,136906.0
2023-05-05 14:10:00,32.97,33.04,32.96,33.02,258982.0,32.1797,32.2481,32.17,32.2285,258982.0
2023-05-05 14:20:00,33.02,33.17,33.02,33.15,376087.0,32.2285,32.3749,32.2285,32.3554,376087.0
2023-05-05 14:30:00,33.16,33.22,33.16,33.2,304339.0,32.3652,32.4237,32.3652,32.4042,304339.0
2023-05-05 14:40:00,33.2,33.25,33.15,33.23,435429.0,32.4042,32.453,32.3554,32.4335,435429.0
2023-05-05 14:50:00,33.22,33.26,33.19,33.2,661748.0,32.4237,32.4628,32.3945,32.4042,661748.0
2023-05-05 15:00:00,33.2,33.33,33.18,33.3,491685.0,32.4042,32.5311,32.3847,32.5018,491685.0
2023-05-05 15:10:00,33.3,33.34,33.25,33.27,532783.0,32.5018,32.5409,32.453,32.4725,532783.0
2023-05-05 15:20:00,33.27,33.35,33.24,33.34,664323.0,32.4725,32.5506,32.4433,32.5409,664323.0
2023-05-05 15:30:00,33.34,33.35,33.26,33.33,749759.0,32.5409,32.5506,32.4628,32.5311,749759.0
2023-05-05 15:40:00,33.34,33.4,33.29,33.3,957631.0,32.5409,32.5994,32.4921,32.5018,957631.0
2023-05-05 15:50:00,33.3,33.34,33.24,33.27,1469934.0,32.5018,32.5409,32.4433,32.4725,1469934.0
2023-05-08 09:30:00,33.39,33.52,33.39,33.41,649113.0,32.5897,32.7166,32.5897,32.6092,649113.0
2023-05-08 09:40:00,33.4,33.42,33.21,33.25,441747.0,32.5994,32.6189,32.414,32.453,441747.0
2023-05-08 09:50:00,33.25,33.37,33.18,33.34,329844.0,32.453,32.5701,32.3847,32.5409,329844.0
2023-05-08 10:00:00,33.34,33.4,33.28,33.28,417932.0,32.5409,32.5994,32.4823,32.4823,417932.0
2023-05-08 10:10:00,33.29,33.33,33.2,33.29,264007.0,32.4921,32.5311,32.4042,32.4921,264007.0
2023-05-08 10:20:00,33.28,33.3,33.13,33.2,322142.0,32.4823,32.5018,32.3359,32.4042,322142.0
2023-05-08 10:30:00,33.2,33.33,33.2,33.3,258516.0,32.4042,32.5311,32.4042,32.5018,258516.0
2023-05-08 10:40:00,33.3,33.39,33.29,33.34,198931.0,32.5018,32.5897,32.4921,32.5409,198931.0
2023-05-08 10:50:00,33.34,33.48,33.33,33.47,273435.0,32.5409,32.6775,32.5311,32.6677,273435.0
2023-05-08 11:00:00,33.47,33.53,33.46,33.47,271496.0,32.6677,32.7263,32.658,32.6677,271496.0
2023-05-08 11:10:00,33.47,33.48,33.39,33.42,307974.0,32.6677,32.6775,32.5897,32.6189,307974.0
2023-05-08 11:20:00,33.43,33.44,33.34,33.34,155607.0,32.6287,32.6385,32.5409,32.5409,155607.0
2023-05-08 11:30:00,33.34,33.4,33.3,33.36,188352.0,32.5409,32.5994,32.5018,32.5604,188352.0
2023-05-08 11:40:00,33.35,33.5,33.35,33.5,154413.0,32.5506,32.697,32.5506,32.697,154413.0
2023-05-08 11:50:00,33.49,33.61,33.49,33.59,233069.0,32.6873,32.8044,32.6873,32.7849,233069.0
2023-05-08 12:00:00,33.59,33.6,33.55,33.58,195742.0,32.7849,32.7946,32.7458,32.7751,195742.0
2023-05-08 12:10:00,33.57,33.6,33.55,33.58,125973.0,32.7654,32.7946,32.7458,32.7751,125973.0
2023-05-08 12:20:00,33.58,33.58,33.49,33.52,146013.0,32.7751,32.7751,32.6873,32.7166,146013.0
2023-05-08 12:30:00,33.52,33.55,33.51,33.52,105606.0,32.7166,32.7458,32.7068,32.7166,105606.0
2023-05-08 12:40:00,33.52,33.52,33.47,33.47,148011.0,32.7166,32.7166,32.6677,32.6677,148011.0
2023-05-08 12:50:00,33.48,33.52,33.46,33.52,219450.0,32.6775,32.7166,32.658,32.7166,219450.0
2023-05-08 13:00:00,33.52,33.53,33.46,33.48,102700.0,32.7166,32.7263,32.658,32.6775,102700.0
2023-05-08 13:10:00,33.48,33.51,33.46,33.51,87687.0,32.6775,32.7068,32.658,32.7068,87687.0
2023-05-08 13:20:00,33.5,33.55,33.49,33.52,105737.0,32.697,32.7458,32.6873,32.7166,105737.0
2023-05-08 13:30:00,33.52,33.57,33.51,33.56,138963.0,32.7166,32.7654,32.7068,32.7556,138963.0
2023-05-08 13:40:00,33.55,33.62,33.54,33.59,136942.0,32.7458,32.8142,32.7361,32.7849,136942.0
2023-05-08 13:50:00,33.58,33.61,33.55,33.61,142873.0,32.7751,32.8044,32.7458,32.8044,142873.0
2023-05-08 14:00:00,33.61,33.65,33.45,33.48,222390.0,32.8044,32.8434,32.6482,32.6775,222390.0
2023-05-08 14:10:00,33.48,33.56,33.45,33.55,119142.0,32.6775,32.7556,32.6482,32.7458,119142.0
2023-05-08 14:20:00,33.54,33.59,33.54,33.57,100350.0,32.7361,32.7849,32.7361,32.7654,100350.0
2023-05-08 14:30:00,33.58,33.6,33.56,33.59,135886.0,32.7751,32.7946,32.7556,32.7849,135886.0
2023-05-08 14:40:00,33.59,33.65,33.58,33.62,152873.0,32.7849,32.8434,32.7751,32.8142,152873.0
2023-05-08 14:50:00,33.62,33.68,33.6,33.67,158933.0,32.8142,32.8727,32.7946,32.863,158933.0
2023-05-08 15:00:00,33.68,33.68,33.63,33.67,136192.0,32.8727,32.8727,32.8239,32.863,136192.0
2023-05-08 15:10:00,33.68,33.69,33.57,33.59,178405.0,32.8727,32.8825,32.7654,32.7849,178405.0
2023-05-08 15:20:00,33.59,33.6,33.51,33.52,179754.0,32.7849,32.7946,32.7068,32.7166,179754.0
2023-05-08 15:30:00,33.52,33.66,33.52,33.66,205920.0,32.7166,32.8532,32.7166,32.8532,205920.0
2023-05-08 15:40:00,33.66,33.74,33.65,33.68,432270.0,32.8532,32.9313,32.8434,32.8727,432270.0
2023-05-08 15:50:00,33.68,33.7,33.63,33.66,568858.0,32.8727,32.8922,32.8239,32.8532,568858.0
2023-05-09 09:30:00,33.32,33.57,33.22,33.47,432426.0,32.5213,32.7654,32.4237,32.6677,432426.0
2023-05-09 09:40:00,33.47,33.49,33.25,33.26,364103.0,32.6677,32.6873,32.453,32.4628,364103.0
2023-05-09 09:50:00,33.26,33.46,33.2,33.43,347723.0,32.4628,32.658,32.4042,32.6287,347723.0
2023-05-09 10:00:00,33.43,33.44,33.26,33.31,249239.0,32.6287,32.6385,32.4628,32.5116,249239.0
2023-05-09 10:10:00,33.32,33.42,33.24,33.36,327321.0,32.5213,32.6189,32.4433,32.5604,327321.0
2023-05-09 10:20:00,33.35,33.39,33.28,33.34,225029.0,32.5506,32.5897,32.4823,32.5409,225029.0
2023-05-09 10:30:00,33.34,33.36,33.22,33.35,289306.0,32.5409,32.5604,32.4237,32.5506,289306.0
2023-05-09 10:40:00,33.34,33.43,33.32,33.34,278120.0,32.5409,32.6287,32.5213,32.5409,278120.0
2023-05-09 10:50:00,33.34,33.36,33.26,33.3,172086.0,32.5409,32.5604,32.4628,32.5018,172086.0
2023-05-09 11:00:00,33.3,33.36,33.25,33.27,189367.0,32.5018,32.5604,32.453,32.4725,189367.0
2023-05-09 11:10:00,33.27,33.28,33.14,33.2,255651.0,32.4725,32.4823,32.3457,32.4042,255651.0
2023-05-09 11:20:00,33.2,33.23,33.07,33.09,230571.0,32.4042,32.4335,32.2773,32.2969,230571.0
2023-05-09 11:30:00,33.09,33.15,33.07,33.09,260063.0,32.2969,32.3554,32.2773,32.2969,260063.0
2023-05-09 11:40:00,33.09,33.16,33.06,33.13,222931.0,32.2969,32.3652,32.2676,32.3359,222931.0
2023-05-09 11:50:00,33.14,33.17,33.1,33.12,155920.0,32.3457,32.3749,32.3066,32.3261,155920.0
2023-05-09 12:00:00,33.11,33.2,33.09,33.19,125845.0,32.3164,32.4042,32.2969,32.3945,125845.0
2023-05-09 12:10:00,33.2,33.21,33.12,33.14,99623.0,32.4042,32.414,32.3261,32.3457,99623.0
2023-05-09 12:20:00,33.14,33.23,33.13,33.22,145377.0,32.3457,32.4335,32.3359,32.4237,145377.0
2023-05-09 12:30:00,33.22,33.26,33.21,33.23,118682.0,32.4237,32.4628,32.414,32.4335,118682.0
2023-05-09 12:40:00,33.23,33.29,33.23,33.24,105551.0,32.4335,32.4921,32.4335,32.4433,105551.0
2023-05-09 12:50:00,33.25,33.26,33.23,33.23,75536.0,32.453,32.4628,32.4335,32.4335,75536.0
2023-05-09 13:00:00,33.24,33.26,33.2,33.22,95395.0,32.4433,32.4628,32.4042,32.4237,95395.0
2023-05-09 13:10:00,33.21,33.24,33.17,33.23,97484.0,32.414,32.4433,32.3749,32.4335,97484.0
2023-05-09 13:20:00,33.23,33.27,33.18,33.22,226572.0,32.4335,32.4725,32.3847,32.4237,226572.0
2023-05-09 13:30:00,33.23,33.25,33.14,33.15,144564.0,32.4335,32.453,32.3457,32.3554,144564.0
2023-05-09 13:40:00,33.16,33.19,33.11,33.18,247418.0,32.3652,32.3945,32.3164,32.3847,247418.0
2023-05-09 13:50:00,33.19,33.28,33.18,33.27,222615.0,32.3945,32.4823,32.3847,32.4725,222615.0
2023-05-09 14:00:00,33.27,33.35,33.24,33.33,466466.0,32.4725,32.5506,32.4433,32.5311,466466.0
2023-05-09 14:10:00,33.33,33.33,33.28,33.29,234213.0,32.5311,32.5311,32.4823,32.4921,234213.0
2023-05-09 14:20:00,33.29,33.29,33.2,33.2,138100.0,32.4921,32.4921,32.4042,32.4042,138100.0
2023-05-09 14:30:00,33.21,33.26,33.19,33.24,151520.0,32.414,32.4628,32.3945,32.4433,151520.0
2023-05-09 14:40:00,33.24,33.36,33.24,33.35,141517.0,32.4433,32.5604,32.4433,32.5506,141517.0
2023-05-09 14:50:00,33.36,33.36,33.23,33.25,185399.0,32.5604,32.5604,32.4335,32.453,185399.0
2023-05-09 15:00:00,33.25,33.35,33.24,33.34,230486.0,32.453,32.5506,32.4433,32.5409,230486.0
2023-05-09 15:10:00,33.34,33.36,33.3,33.31,222035.0,32.5409,32.5604,32.5018,32.5116,222035.0
2023-05-09 15:20:00,33.32,33.36,33.31,33.34,227183.0,32.5213,32.5604,32.5116,32.5409,227183.0
2023-05-09 15:30:00,33.35,33.39,33.3,33.33,480026.0,32.5506,32.5897,32.5018,32.5311,480026.0
2023-05-09 15:40:00,33.33,33.33,33.27,33.28,433465.0,32.5311,32.5311,32.4725,32.4823,433465.0
2023-05-09 15:50:00,33.27,33.3,33.25,33.28,652448.0,32.4725,32.5018,32.453,32.4823,652448.0
2023-05-10 09:30:00,33.85,33.97,33.51,33.53,661221.0,33.0386,33.1558,32.7068,32.7263,661221.0
2023-05-10 09:40:00,33.53,33.56,33.39,33.48,431265.0,32.7263,32.7556,32.5897,32.6775,431265.0
2023-05-10 09:50:00,33.48,33.53,33.35,33.4,395125.0,32.6775,32.7263,32.5506,32.5994,395125.0
2023-05-10 10:00:00,33.4,33.53,33.39,33.42,556458.0,32.5994,32.7263,32.5897,32.6189,556458.0
2023-05-10 10:10:00,33.41,33.46,33.31,33.36,585865.0,32.6092,32.658,32.5116,32.5604,585865.0
2023-05-10 10:20:00,33.36,33.5,33.34,33.36,415681.0,32.5604,32.697,32.5409,32.5604,415681.0
2023-05-10 10:30:00,33.36,33.43,33.29,33.34,447836.0,32.5604,32.6287,32.4921,32.5409,447836.0
2023-05-10 10:40:00,33.35,33.38,33.16,33.24,252244.0,32.5506,32.5799,32.3652,32.4433,252244.0
2023-05-10 10:50:00,33.23,33.25,33.1,33.13,242278.0,32.4335,32.453,32.3066,32.3359,242278.0
2023-05-10 11:00:00,33.14,33.21,33.12,33.2,212827.0,32.3457,32.414,32.3261,32.4042,212827.0
2023-05-10 11:10:00,33.2,33.25,33.11,33.24,190469.0,32.4042,32.453,32.3164,32.4433,190469.0
2023-05-10 11:20:00,33.24,33.29,33.21,33.23,186421.0,32.4433,32.4921,32.414,32.4335,186421.0
2023-05-10 11:30:00,33.22,33.25,33.18,33.21,241630.0,32.4237,32.453,32.3847,32.414,241630.0
2023-05-10 11:40:00,33.2,33.26,33.17,33.26,126589.0,32.4042,32.4628,32.3749,32.4628,126589.0
2023-05-10 11:50:00,33.26,33.26,33.09,33.11,246299.0,32.4628,32.4628,32.2969,32.3164,246299.0
2023-05-10 12:00:00,33.12,33.13,32.99,33.0,239310.0,32.3261,32.3359,32.1993,32.209,239310.0
2023-05-10 12:10:00,33.0,33.08,32.96,33.03,216604.0,32.209,32.2871,32.17,32.2383,216604.0
2023-05-10 12:20:00,33.04,33.09,33.0,33.04,198286.0,32.2481,32.2969,32.209,32.2481,198286.0
2023-05-10 12:30:00,33.04,33.06,32.93,32.98,244890.0,32.2481,32.2676,32.1407,32.1895,244890.0
2023-05-10 12:40:00,32.98,33.04,32.98,33.0,194496.0,32.1895,32.2481,32.1895,32.209,194496.0
2023-05-10 12:50:00,32.99,33.05,32.98,32.99,240648.0,32.1993,32.2578,32.1895,32.1993,240648.0
2023-05-10 13:00:00,32.99,32.99,32.84,32.86,291186.0,32.1993,32.1993,32.0528,32.0724,291186.0
2023-05-10 13:10:00,32.85,32.86,32.79,32.81,227136.0,32.0626,32.0724,32.004,32.0236,227136.0
2023-05-10 13:20:00,32.82,32.82,32.67,32.7,233441.0,32.0333,32.0333,31.8869,31.9162,233441.0
2023-05-10 13:30:00,32.7,32.76,32.6,32.61,295236.0,31.9162,31.9748,31.8186,31.8284,295236.0
2023-05-10 13:40:00,32.62,32.74,32.61,32.7,315550.0,31.8381,31.9552,31.8284,31.9162,315550.0
2023-05-10 13:50:00,32.71,32.79,32.67,32.77,204328.0,31.926,32.004,31.8869,31.9845,204328.0
2023-05-10 14:00:00,32.77,32.85,32.77,32.83,175236.0,31.9845,32.0626,31.9845,32.0431,175236.0
2023-05-10 14:10:00,32.84,32.94,32.82,32.9,224916.0,32.0528,32.1505,32.0333,32.1114,224916.0
2023-05-10 14:20:00,32.91,32.99,32.88,32.95,189172.0,32.1212,32.1993,32.0919,32.1602,189172.0
2023-05-10 14:30:00,32.95,33.0,32.94,32.98,278292.0,32.1602,32.209,32.1505,32.1895,278292.0
2023-05-10 14:40:00,32.98,33.08,32.95,32.96,401396.0,32.1895,32.2871,32.1602,32.17,401396.0
2023-05-10 14:50:00,32.96,33.01,32.94,32.98,274428.0,32.17,32.2188,32.1505,32.1895,274428.0
2023-05-10 15:00:00,32.98,33.08,32.96,33.06,238323.0,32.1895,32.2871,32.17,32.2676,238323.0
2023-05-10 15:10:00,33.06,33.1,33.03,33.07,257184.0,32.2676,32.3066,32.2383,32.2773,257184.0
2023-05-10 15:20:00,33.07,33.21,33.06,33.18,291221.0,32.2773,32.414,32.2676,32.3847,291221.0
2023-05-10 15:30:00,33.18,33.22,33.13,33.22,432451.0,32.3847,32.4237,32.3359,32.4237,432451.0
2023-05-10 15:40:00,33.22,33.25,33.18,33.18,425992.0,32.4237,32.453,32.3847,32.3847,425992.0
2023-05-10 15:50:00,33.18,33.18,33.04,33.07,885302.0,32.3847,32.3847,32.2481,32.2773,885302.0
2023-05-11 09:30:00,32.85,33.07,32.85,32.94,486361.0,32.0626,32.2773,32.0626,32.1505,486361.0
2023-05-11 09:40:00,32.94,33.11,32.92,33.02,385073.0,32.1505,32.3164,32.1309,32.2285,385073.0
2023-05-11 09:50:00,33.01,33.16,32.96,33.12,291409.0,32.2188,32.3652,32.17,32.3261,291409.0
2023-05-11 10:00:00,33.13,33.22,33.0,33.04,338693.0,32.3359,32.4237,32.209,32.2481,338693.0
2023-05-11 10:10:00,33.04,33.12,33.0,33.05,323339.0,32.2481,32.3261,32.209,32.2578,323339.0
2023-05-11 10:20:00,33.05,33.23,33.01,33.22,370988.0,32.2578,32.4335,32.2188,32.4237,370988.0
2023-05-11 10:30:00,33.22,33.29,33.14,33.15,265896.0,32.4237,32.4921,32.3457,32.3554,265896.0
2023-05-11 10:40:00,33.15,33.21,33.03,33.14,192883.0,32.3554,32.414,32.2383,32.3457,192883.0
2023-05-11 10:50:00,33.14,33.16,33.05,33.08,194835.0,32.3457,32.3652,32.2578,32.2871,194835.0
2023-05-11 11:00:00,33.08,33.14,33.04,33.05,197562.0,32.2871,32.3457,32.2481,32.2578,197562.0
2023-05-11 11:10:00,33.05,33.14,33.02,33.07,218368.0,32.2578,32.3457,32.2285,32.2773,218368.0
2023-05-11 11:20:00,33.07,33.12,33.05,33.11,150769.0,32.2773,32.3261,32.2578,32.3164,150769.0
2023-05-11 11:30:00,33.11,33.15,33.06,33.07,155535.0,32.3164,32.3554,32.2676,32.2773,155535.0
2023-05-11 11:40:00,33.07,33.19,33.07,33.09,134450.0,32.2773,32.3945,32.2773,32.2969,134450.0
2023-05-11 11:50:00,33.09,33.14,33.07,33.14,127858.0,32.2969,32.3457,32.2773,32.3457,127858.0
2023-05-11 12:00:00,33.14,33.17,33.08,33.11,150228.0,32.3457,32.3749,32.2871,32.3164,150228.0
2023-05-11 12:10:00,33.12,33.12,33.06,33.09,170143.0,32.3261,32.3261,32.2676,32.2969,170143.0
2023-05-11 12:20:00,33.09,33.18,33.08,33.13,175039.0,32.2969,32.3847,32.2871,32.3359,175039.0
2023-05-11 12:30:00,33.14,33.15,33.09,33.1,122493.0,32.3457,32.3554,32.2969,32.3066,122493.0
2023-05-11 12:40:00,33.09,33.11,33.03,33.06,178233.0,32.2969,32.3164,32.2383,32.2676,178233.0
2023-05-11 12:50:00,33.06,33.08,33.03,33.05,122457.0,32.2676,32.2871,32.2383,32.2578,122457.0
2023-05-11 13:00:00,33.05,33.1,33.03,33.06,143950.0,32.2578,32.3066,32.2383,32.2676,143950.0
2023-05-11 13:10:00,33.07,33.08,33.04,33.05,160441.0,32.2773,32.2871,32.2481,32.2578,160441.0
2023-05-11 13:20:00,33.06,33.07,32.95,32.98,262199.0,32.2676,32.2773,32.1602,32.1895,262199.0
2023-05-11 13:30:00,32.97,33.02,32.94,33.0,178068.0,32.1797,32.2285,32.1505,32.209,178068.0
2023-05-11 13:40:00,33.01,33.01,32.86,32.87,211042.0,32.2188,32.2188,32.0724,32.0821,211042.0
2023-05-11 13:50:00,32.86,32.96,32.84,32.95,169836.0,32.0724,32.17,32.0528,32.1602,169836.0
2023-05-11 14:00:00,32.95,32.96,32.9,32.94,145505.0,32.1602,32.17,32.1114,32.1505,145505.0
2023-05-11 14:10:00,32.94,32.94,32.87,32.88,162705.0,32.1505,32.1505,32.0821,32.0919,162705.0
2023-05-11 14:20:00,32.89,32.99,32.86,32.96,137448.0,32.1017,32.1993,32.0724,32.17,137448.0
2023-05-11 14:30:00,32.97,33.03,32.96,33.02,120506.0,32.1797,32.2383,32.17,32.2285,120506.0
2023-05-11 14:40:00,33.02,33.08,33.0,33.05,158623.0,32.2285,32.2871,32.209,32.2578,158623.0
2023-05-11 14:50:00,33.05,33.07,32.99,33.06,203377.0,32.2578,32.2773,32.1993,32.2676,203377.0
2023-05-11 15:00:00,33.05,33.12,33.05,33.11,154225.0,32.2578,32.3261,32.2578,32.3164,154225.0
2023-05-11 15:10:00,33.11,33.12,33.06,33.1,203166.0,32.3164,32.3261,32.2676,32.3066,203166.0
2023-05-11 15:20:00,33.09,33.14,33.08,33.11,180664.0,32.2969,32.3457,32.2871,32.3164,180664.0
2023-05-11 15:30:00,33.1,33.14,33.07,33.1,238776.0,32.3066,32.3457,32.2773,32.3066,238776.0
2023-05-11 15:40:00,33.1,33.17,33.06,33.14,447050.0,32.3066,32.3749,32.2676,32.3457,447050.0
2023-05-11 15:50:00,33.13,33.15,33.1,33.1,853126.0,32.3359,32.3554,32.3066,32.3066,853126.0
2023-05-12 09:30:00,33.25,33.29,33.09,33.2,332689.0,32.453,32.4921,32.2969,32.4042,332689.0
2023-05-12 09:40:00,33.2,33.26,32.85,32.87,431663.0,32.4042,32.4628,32.0626,32.0821,431663.0
2023-05-12 09:50:00,32.87,33.05,32.83,32.96,180496.0,32.0821,32.2578,32.0431,32.17,180496.0
2023-05-12 10:00:00,32.95,32.98,32.6,32.63,737392.0,32.1602,32.1895,31.8186,31.8479,737392.0
2023-05-12 10:10:00,32.63,32.75,32.61,32.72,270081.0,31.8479,31.965,31.8284,31.9357,270081.0
2023-05-12 10:20:00,32.73,32.75,32.6,32.61,375875.0,31.9455,31.965,31.8186,31.8284,375875.0
2023-05-12 10:30:00,32.61,32.67,32.55,32.59,213612.0,31.8284,31.8869,31.7698,31.8088,213612.0
2023-05-12 10:40:00,32.59,32.62,32.53,32.57,147538.0,31.8088,31.8381,31.7503,31.7893,147538.0
2023-05-12 10:50:00,32.56,32.59,32.47,32.52,263247.0,31.7796,31.8088,31.6917,31.7405,263247.0
2023-05-12 11:00:00,32.52,32.56,32.48,32.49,249316.0,31.7405,31.7796,31.7015,31.7112,249316.0
2023-05-12 11:10:00,32.5,32.52,32.38,32.38,250442.0,31.721,31.7405,31.6039,31.6039,250442.0
2023-05-12 11:20:00,32.38,32.45,32.33,32.33,338262.0,31.6039,31.6722,31.5551,31.5551,338262.0
2023-05-12 11:30:00,32.34,32.36,32.17,32.18,341539.0,31.5648,31.5844,31.3989,31.4087,341539.0
2023-05-12 11:40:00,32.18,32.3,32.17,32.27,269021.0,31.4087,31.5258,31.3989,31.4965,269021.0
2023-05-12 11:50:00,32.28,32.33,32.26,32.32,175743.0,31.5063,31.5551,31.4868,31.5453,175743.0
2023-05-12 12:00:00,32.32,32.36,32.23,32.29,222191.0,31.5453,31.5844,31.4575,31.516,222191.0
2023-05-12 12:10:00,32.28,32.35,32.24,32.3,157507.0,31.5063,31.5746,31.4672,31.5258,157507.0
2023-05-12 12:20:00,32.3,32.31,32.21,32.25,136148.0,31.5258,31.5356,31.438,31.477,136148.0
2023-05-12 12:30:00,32.24,32.34,32.23,32.27,105030.0,31.4672,31.5648,31.4575,31.4965,105030.0
2023-05-12 12:40:00,32.28,32.28,32.19,32.2,137022.0,31.5063,31.5063,31.4184,31.4282,137022.0
2023-05-12 12:50:00,32.2,32.25,32.16,32.24,156552.0,31.4282,31.477,31.3891,31.4672,156552.0
2023-05-12 13:00:00,32.24,32.26,32.21,32.24,84959.0,31.4672,31.4868,31.438,31.4672,84959.0
2023-05-12 13:10:00,32.25,32.25,32.19,32.23,164560.0,31.477,31.477,31.4184,31.4575,164560.0
2023-05-12 13:20:00,32.23,32.34,32.22,32.29,117819.0,31.4575,31.5648,31.4477,31.516,117819.0
2023-05-12 13:30:00,32.28,32.33,32.2,32.22,217539.0,31.5063,31.5551,31.4282,31.4477,217539.0
2023-05-12 13:40:00,32.22,32.26,32.2,32.23,88202.0,31.4477,31.4868,31.4282,31.4575,88202.0
2023-05-12 13:50:00,32.23,32.24,32.16,32.18,154262.0,31.4575,31.4672,31.3891,31.4087,154262.0
2023-05-12 14:00:00,32.18,32.27,32.17,32.23,184205.0,31.4087,31.4965,31.3989,31.4575,184205.0
2023-05-12 14:10:00,32.23,32.26,32.18,32.19,142934.0,31.4575,31.4868,31.4087,31.4184,142934.0
2023-05-12 14:20:00,32.19,32.24,32.16,32.2,101398.0,31.4184,31.4672,31.3891,31.4282,101398.0
2023-05-12 14:30:00,32.2,32.22,32.13,32.15,158588.0,31.4282,31.4477,31.3599,31.3794,158588.0
2023-05-12 14:40:00,32.14,32.2,32.13,32.18,118932.0,31.3696,31.4282,31.3599,31.4087,118932.0
2023-05-12 14:50:00,32.19,32.24,32.18,32.23,115512.0,31.4184,31.4672,31.4087,31.4575,115512.0
2023-05-12 15:00:00,32.23,32.28,32.2,32.28,150044.0,31.4575,31.5063,31.4282,31.5063,150044.0
2023-05-12 15:10:00,32.27,32.29,32.23,32.27,197993.0,31.4965,31.516,31.4575,31.4965,197993.0
2023-05-12 15:20:00,32.27,32.33,32.26,32.3,222009.0,31.4965,31.5551,31.4868,31.5258,222009.0
2023-05-12 15:30:00,32.31,32.33,32.23,32.29,360398.0,31.5356,31.5551,31.4575,31.516,360398.0
2023-05-12 15:40:00,32.29,32.37,32.28,32.32,374711.0,31.516,31.5941,31.5063,31.5453,374711.0
2023-05-12 15:50:00,32.32,32.41,32.28,32.4,1002162.0,31.5453,31.6332,31.5063,31.6234,1002162.0
2023-05-15 09:30:00,32.39,32.39,32.15,32.29,288015.0,31.6136,31.6136,31.3794,31.516,288015.0
2023-05-15 09:40:00,32.28,32.34,32.17,32.22,234567.0,31.5063,31.5648,31.3989,31.4477,234567.0
2023-05-15 09:50:00,32.23,32.27,32.12,32.18,266013.0,31.4575,31.4965,31.3501,31.4087,266013.0
2023-05-15 10:00:00,32.19,32.34,32.18,32.18,356956.0,31.4184,31.5648,31.4087,31.4087,356956.0
2023-05-15 10:10:00,32.19,32.24,32.12,32.15,237180.0,31.4184,31.4672,31.3501,31.3794,237180.0
2023-05-15 10:20:00,32.15,32.28,32.13,32.26,171195.0,31.3794,31.5063,31.3599,31.4868,171195.0
2023-05-15 10:30:00,32.26,32.29,32.2,32.25,293313.0,31.4868,31.516,31.4282,31.477,293313.0
2023-05-15 10:40:00,32.25,32.29,32.19,32.26,198148.0,31.477,31.516,31.4184,31.4868,198148.0
2023-05-15 10:50:00,32.26,32.38,32.25,32.3,5235223.0,31.4868,31.6039,31.477,31.5258,5235223.0
2023-05-15 11:00:00,32.3,32.35,32.26,32.33,546921.0,31.5258,31.5746,31.4868,31.5551,546921.0
2023-05-15 11:10:00,32.34,32.39,32.3,32.36,337659.0,31.5648,31.6136,31.5258,31.5844,337659.0
2023-05-15 11:20:00,32.36,32.37,32.28,32.32,228959.0,31.5844,31.5941,31.5063,31.5453,228959.0
2023-05-15 11:30:00,32.32,32.35,32.21,32.21,303683.0,31.5453,31.5746,31.438,31.438,303683.0
2023-05-15 11:40:00,32.21,32.27,32.18,32.26,172634.0,31.438,31.4965,31.4087,31.4868,172634.0
2023-05-15 11:50:00,32.26,32.26,32.19,32.2,152763.0,31.4868,31.4868,31.4184,31.4282,152763.0
2023-05-15 12:00:00,32.2,32.27,32.2,32.25,150417.0,31.4282,31.4965,31.4282,31.477,150417.0
2023-05-15 12:10:00,32.25,32.28,32.21,32.28,148055.0,31.477,31.5063,31.438,31.5063,148055.0
2023-05-15 12:20:00,32.28,32.34,32.26,32.32,92387.0,31.5063,31.5648,31.4868,31.5453,92387.0
2023-05-15 12:30:00,32.32,32.35,32.29,32.33,202647.0,31.5453,31.5746,31.516,31.5551,202647.0
2023-05-15 12:40:00,32.34,32.38,32.31,32.37,264287.0,31.5648,31.6039,31.5356,31.5941,264287.0
2023-05-15 12:50:00,32.36,32.4,32.34,32.38,255571.0,31.5844,31.6234,31.5648,31.6039,255571.0
2023-05-15 13:00:00,32.38,32.46,32.37,32.42,245120.0,31.6039,31.682,31.5941,31.6429,245120.0
2023-05-15 13:10:00,32.42,32.47,32.42,32.44,163546.0,31.6429,31.6917,31.6429,31.6624,163546.0
2023-05-15 13:20:00,32.44,32.44,32.29,32.3,165989.0,31.6624,31.6624,31.516,31.5258,165989.0
2023-05-15 13:30:00,32.3,32.32,32.24,32.26,167524.0,31.5258,31.5453,31.4672,31.4868,167524.0
2023-05-15 13:40:00,32.26,32.29,32.24,32.28,153352.0,31.4868,31.516,31.4672,31.5063,153352.0
2023-05-15 13:50:00,32.28,32.31,32.23,32.29,139269.0,31.5063,31.5356,31.4575,31.516,139269.0
2023-05-15 14:00:00,32.29,32.33,32.28,32.32,112438.0,31.516,31.5551,31.5063,31.5453,112438.0
2023-05-15 14:10:00,32.32,32.32,32.24,32.29,129357.0,31.5453,31.5453,31.4672,31.516,129357.0
2023-05-15 14:20:00,32.29,32.31,32.27,32.28,81668.0,31.516,31.5356,31.4965,31.5063,81668.0
2023-05-15 14:30:00,32.29,32.31,32.26,32.27,126605.0,31.516,31.5356,31.4868,31.4965,126605.0
2023-05-15 14:40:00,32.27,32.3,32.26,32.28,110381.0,31.4965,31.5258,31.4868,31.5063,110381.0
2023-05-15 14:50:00,32.27,32.28,32.24,32.24,124220.0,31.4965,31.5063,31.4672,31.4672,124220.0
2023-05-15 15:00:00,32.25,32.29,32.23,32.27,150439.0,31.477,31.516,31.4575,31.4965,150439.0
2023-05-15 15:10:00,32.27,32.31,32.25,32.29,124709.0,31.4965,31.5356,31.477,31.516,124709.0
2023-05-15 15:20:00,32.29,32.31,32.25,32.3,150876.0,31.516,31.5356,31.477,31.5258,150876.0
2023-05-15 15:30:00,32.3,32.33,32.29,32.32,295283.0,31.5258,31.5551,31.516,31.5453,295283.0
2023-05-15 15:40:00,32.32,32.32,32.25,32.3,353715.0,31.5453,31.5453,31.477,31.5258,353715.0
2023-05-15 15:50:00,32.3,32.37,32.27,32.37,839708.0,31.5258,31.5941,31.4965,31.5941,839708.0
2023-05-16 09:30:00,32.06,32.24,31.96,32.03,385999.0,31.2915,31.4672,31.1939,31.2623,385999.0
2023-05-16 09:40:00,32.04,32.09,31.91,31.94,454151.0,31.272,31.3208,31.1451,31.1744,454151.0
2023-05-16 09:50:00,31.94,31.95,31.74,31.84,435016.0,31.1744,31.1842,30.9792,31.0768,435016.0
2023-05-16 10:00:00,31.84,31.96,31.81,31.88,242234.0,31.0768,31.1939,31.0475,31.1159,242234.0
2023-05-16 10:10:00,31.88,31.88,31.78,31.79,247762.0,31.1159,31.1159,31.0183,31.028,247762.0
2023-05-16 10:20:00,31.79,31.9,31.74,31.89,197637.0,31.028,31.1354,30.9792,31.1256,197637.0
2023-05-16 10:30:00,31.89,31.92,31.84,31.87,280314.0,31.1256,31.1549,31.0768,31.1061,280314.0
2023-05-16 10:40:00,31.86,31.97,31.83,31.94,201394.0,31.0963,31.2037,31.0671,31.1744,201394.0
2023-05-16 10:50:00,31.94,31.95,31.9,31.94,236643.0,31.1744,31.1842,31.1354,31.1744,236643.0
2023-05-16 11:00:00,31.93,31.99,31.91,31.96,206296.0,31.1647,31.2232,31.1451,31.1939,206296.0
2023-05-16 11:10:00,31.96,32.02,31.93,31.96,186792.0,31.1939,31.2525,31.1647,31.1939,186792.0
2023-05-16 11:20:00,31.97,32.0,31.89,31.95,139091.0,31.2037,31.233,31.1256,31.1842,139091.0
2023-05-16 11:30:00,31.96,31.97,31.83,31.86,175261.0,31.1939,31.2037,31.0671,31.0963,175261.0
2023-05-16 11:40:00,31.86,31.98,31.85,31.98,161004.0,31.0963,31.2135,31.0866,31.2135,161004.0
2023-05-16 11:50:00,31.98,32.05,31.97,32.03,122157.0,31.2135,31.2818,31.2037,31.2623,122157.0
2023-05-16 12:00:00,32.03,32.05,31.97,32.05,109787.0,31.2623,31.2818,31.2037,31.2818,109787.0
2023-05-16 12:10:00,32.04,32.07,32.01,32.02,123629.0,31.272,31.3013,31.2427,31.2525,123629.0
2023-05-16 12:20:00,32.02,32.05,31.99,32.04,98237.0,31.2525,31.2818,31.2232,31.272,98237.0
2023-05-16 12:30:00,32.04,32.06,31.98,32.02,137970.0,31.272,31.2915,31.2135,31.2525,137970.0
2023-05-16 12:40:00,32.03,32.05,31.91,31.93,123534.0,31.2623,31.2818,31.1451,31.1647,123534.0
2023-05-16 12:50:00,31.93,31.97,31.92,31.95,102319.0,31.1647,31.2037,31.1549,31.1842,102319.0
2023-05-16 13:00:00,31.95,31.95,31.9,31.91,102941.0,31.1842,31.1842,31.1354,31.1451,102941.0
2023-05-16 13:10:00,31.9,31.91,31.86,31.87,108284.0,31.1354,31.1451,31.0963,31.1061,108284.0
2023-05-16 13:20:00,31.87,31.9,31.85,31.87,72234.0,31.1061,31.1354,31.0866,31.1061,72234.0
2023-05-16 13:30:00,31.88,31.89,31.83,31.83,75233.0,31.1159,31.1256,31.0671,31.0671,75233.0
2023-05-16 13:40:00,31.83,31.85,31.8,31.83,114925.0,31.0671,31.0866,31.0378,31.0671,114925.0
2023-05-16 13:50:00,31.84,31.84,31.8,31.82,74784.0,31.0768,31.0768,31.0378,31.0573,74784.0
2023-05-16 14:00:00,31.82,31.83,31.72,31.74,146144.0,31.0573,31.0671,30.9597,30.9792,146144.0
2023-05-16 14:10:00,31.73,31.74,31.63,31.65,230424.0,30.9695,30.9792,30.8719,30.8914,230424.0
2023-05-16 14:20:00,31.65,31.65,31.58,31.6,205040.0,30.8914,30.8914,30.8231,30.8426,205040.0
2023-05-16 14:30:00,31.6,31.66,31.59,31.64,163953.0,30.8426,30.9011,30.8328,30.8816,163953.0
2023-05-16 14:40:00,31.65,31.74,31.64,31.73,205669.0,30.8914,30.9792,30.8816,30.9695,205669.0
2023-05-16 14:50:00,31.74,31.76,31.72,31.76,117761.0,30.9792,30.9987,30.9597,30.9987,117761.0
2023-05-16 15:00:00,31.76,31.78,31.72,31.72,111289.0,30.9987,31.0183,30.9597,30.9597,111289.0
2023-05-16 15:10:00,31.72,31.78,31.72,31.75,200822.0,30.9597,31.0183,30.9597,30.989,200822.0
2023-05-16 15:20:00,31.75,31.81,31.72,31.78,176330.0,30.989,31.0475,30.9597,31.0183,176330.0
2023-05-16 15:30:00,31.79,31.79,31.69,31.71,199777.0,31.028,31.028,30.9304,30.9499,199777.0
2023-05-16 15:40:00,31.71,31.71,31.59,31.61,364977.0,30.9499,30.9499,30.8328,30.8523,364977.0
2023-05-16 15:50:00,31.61,31.61,31.5,31.54,1044506.0,30.8523,30.8523,30.745,30.784,1044506.0
2023-05-17 09:30:00,31.81,31.94,31.73,31.93,395276.0,31.0475,31.1744,30.9695,31.1647,395276.0
2023-05-17 09:40:00,31.92,31.99,31.83,31.84,242067.0,31.1549,31.2232,31.0671,31.0768,242067.0
2023-05-17 09:50:00,31.84,31.85,31.65,31.66,303776.0,31.0768,31.0866,30.8914,30.9011,303776.0
2023-05-17 10:00:00,31.66,31.77,31.63,31.76,291293.0,30.9011,31.0085,30.8719,30.9987,291293.0
2023-05-17 10:10:00,31.75,31.76,31.68,31.75,144776.0,30.989,30.9987,30.9207,30.989,144776.0
2023-05-17 10:20:00,31.75,31.88,31.74,31.87,237085.0,30.989,31.1159,30.9792,31.1061,237085.0
2023-05-17 10:30:00,31.87,31.93,31.84,31.92,186490.0,31.1061,31.1647,31.0768,31.1549,186490.0
2023-05-17 10:40:00,31.91,31.94,31.84,31.86,108799.0,31.1451,31.1744,31.0768,31.0963,108799.0
2023-05-17 10:50:00,31.86,31.93,31.84,31.89,237488.0,31.0963,31.1647,31.0768,31.1256,237488.0
2023-05-17 11:00:00,31.89,31.93,31.86,31.91,125684.0,31.1256,31.1647,31.0963,31.1451,125684.0
2023-05-17 11:10:00,31.92,32.07,31.9,32.02,218249.0,31.1549,31.3013,31.1354,31.2525,218249.0
2023-05-17 11:20:00,32.02,32.06,31.94,32.04,148245.0,31.2525,31.2915,31.1744,31.272,148245.0
2023-05-17 11:30:00,32.03,32.06,31.99,32.05,187076.0,31.2623,31.2915,31.2232,31.2818,187076.0
2023-05-17 11:40:00,32.05,32.13,32.04,32.09,137370.0,31.2818,31.3599,31.272,31.3208,137370.0
2023-05-17 11:50:00,32.1,32.14,32.05,32.08,132619.0,31.3306,31.3696,31.2818,31.3111,132619.0
2023-05-17 12:00:00,32.08,32.14,32.07,32.11,99003.0,31.3111,31.3696,31.3013,31.3403,99003.0
2023-05-17 12:10:00,32.11,32.14,32.07,32.09,100997.0,31.3403,31.3696,31.3013,31.3208,100997.0
2023-05-17 12:20:00,32.1,32.16,32.08,32.16,164048.0,31.3306,31.3891,31.3111,31.3891,164048.0
2023-05-17 12:30:00,32.16,32.27,32.15,32.27,180872.0,31.3891,31.4965,31.3794,31.4965,180872.0
2023-05-17 12:40:00,32.27,32.41,32.25,32.4,221867.0,31.4965,31.6332,31.477,31.6234,221867.0
2023-05-17 12:50:00,32.4,32.47,32.38,32.47,236821.0,31.6234,31.6917,31.6039,31.6917,236821.0
2023-05-17 13:00:00,32.47,32.56,32.47,32.51,217749.0,31.6917,31.7796,31.6917,31.7308,217749.0
2023-05-17 13:10:00,32.51,32.51,32.4,32.43,251851.0,31.7308,31.7308,31.6234,31.6527,251851.0
2023-05-17 13:20:00,32.44,32.53,32.43,32.52,179177.0,31.6624,31.7503,31.6527,31.7405,179177.0
2023-05-17 13:30:00,32.52,32.59,32.5,32.51,172486.0,31.7405,31.8088,31.721,31.7308,172486.0
2023-05-17 13:40:00,32.51,32.55,32.45,32.54,166963.0,31.7308,31.7698,31.6722,31.76,166963.0
2023-05-17 13:50:00,32.54,32.57,32.47,32.52,148306.0,31.76,31.7893,31.6917,31.7405,148306.0
2023-05-17 14:00:00,32.52,32.53,32.42,32.44,165144.0,31.7405,31.7503,31.6429,31.6624,165144.0
2023-05-17 14:10:00,32.45,32.47,32.4,32.45,167075.0,31.6722,31.6917,31.6234,31.6722,167075.0
2023-05-17 14:20:00,32.45,32.5,32.41,32.43,85598.0,31.6722,31.721,31.6332,31.6527,85598.0
2023-05-17 14:30:00,32.44,32.46,32.38,32.4,148188.0,31.6624,31.682,31.6039,31.6234,148188.0
2023-05-17 14:40:00,32.39,32.44,32.38,32.43,133493.0,31.6136,31.6624,31.6039,31.6527,133493.0
2023-05-17 14:50:00,32.42,32.42,32.35,32.4,102653.0,31.6429,31.6429,31.5746,31.6234,102653.0
2023-05-17 15:00:00,32.39,32.47,32.36,32.45,200728.0,31.6136,31.6917,31.5844,31.6722,200728.0
2023-05-17 15:10:00,32.45,32.47,32.38,32.42,318065.0,31.6722,31.6917,31.6039,31.6429,318065.0
2023-05-17 15:20:00,32.41,32.43,32.34,32.36,155262.0,31.6332,31.6527,31.5648,31.5844,155262.0
2023-05-17 15:30:00,32.36,32.43,32.35,32.4,226895.0,31.5844,31.6527,31.5746,31.6234,226895.0
2023-05-17 15:40:00,32.4,32.44,32.37,32.43,443229.0,31.6234,31.6624,31.5941,31.6527,443229.0
2023-05-17 15:50:00,32.43,32.44,32.38,32.44,815448.0,31.6527,31.6624,31.6039,31.6624,815448.0
2023-05-18 09:30:00,32.28,32.51,32.25,32.5,351075.0,31.5063,31.7308,31.477,31.721,351075.0
2023-05-18 09:40:00,32.52,32.58,32.42,32.44,214100.0,31.7405,31.7991,31.6429,31.6624,214100.0
2023-05-18 09:50:00,32.43,32.44,32.34,32.42,202495.0,31.6527,31.6624,31.5648,31.6429,202495.0
2023-05-18 10:00:00,32.42,32.47,32.36,32.41,261007.0,31.6429,31.6917,31.5844,31.6332,261007.0
2023-05-18 10:10:00,32.41,32.6,32.41,32.59,392821.0,31.6332,31.8186,31.6332,31.8088,392821.0
2023-05-18 10:20:00,32.6,32.74,32.6,32.72,458357.0,31.8186,31.9552,31.8186,31.9357,458357.0
2023-05-18 10:30:00,32.72,32.76,32.68,32.74,323477.0,31.9357,31.9748,31.8967,31.9552,323477.0
2023-05-18 10:40:00,32.74,32.84,32.68,32.8,265743.0,31.9552,32.0528,31.8967,32.0138,265743.0
2023-05-18 10:50:00,32.8,32.83,32.73,32.83,217716.0,32.0138,32.0431,31.9455,32.0431,217716.0
2023-05-18 11:00:00,32.83,32.9,32.78,32.84,238442.0,32.0431,32.1114,31.9943,32.0528,238442.0
2023-05-18 11:10:00,32.84,32.85,32.73,32.74,265656.0,32.0528,32.0626,31.9455,31.9552,265656.0
2023-05-18 11:20:00,32.75,32.78,32.68,32.75,249021.0,31.965,31.9943,31.8967,31.965,249021.0
2023-05-18 11:30:00,32.75,32.81,32.71,32.75,493138.0,31.965,32.0236,31.926,31.965,493138.0
2023-05-18 11:40:00,32.75,32.81,32.71,32.77,350431.0,31.965,32.0236,31.926,31.9845,350431.0
2023-05-18 11:50:00,32.77,32.84,32.69,32.72,313087.0,31.9845,32.0528,31.9064,31.9357,313087.0
2023-05-18 12:00:00,32.73,32.73,32.61,32.67,259913.0,31.9455,31.9455,31.8284,31.8869,259913.0
2023-05-18 12:10:00,32.66,32.69,32.53,32.57,267134.0,31.8772,31.9064,31.7503,31.7893,267134.0
2023-05-18 12:20:00,32.56,32.57,32.44,32.5,244580.0,31.7796,31.7893,31.6624,31.721,244580.0
2023-05-18 12:30:00,32.49,32.56,32.49,32.54,172503.0,31.7112,31.7796,31.7112,31.76,172503.0
2023-05-18 12:40:00,32.54,32.57,32.5,32.55,194563.0,31.76,31.7893,31.721,31.7698,194563.0
2023-05-18 12:50:00,32.54,32.63,32.51,32.63,166290.0,31.76,31.8479,31.7308,31.8479,166290.0
2023-05-18 13:00:00,32.63,32.69,32.62,32.65,119150.0,31.8479,31.9064,31.8381,31.8674,119150.0
2023-05-18 13:10:00,32.65,32.68,32.58,32.67,101634.0,31.8674,31.8967,31.7991,31.8869,101634.0
2023-05-18 13:20:00,32.66,32.74,32.59,32.6,268490.0,31.8772,31.9552,31.8088,31.8186,268490.0
2023-05-18 13:30:00,32.6,32.68,32.58,32.65,127697.0,31.8186,31.8967,31.7991,31.8674,127697.0
2023-05-18 13:40:00,32.64,32.65,32.57,32.63,137904.0,31.8576,31.8674,31.7893,31.8479,137904.0
2023-05-18 13:50:00,32.63,32.63,32.57,32.62,121925.0,31.8479,31.8479,31.7893,31.8381,121925.0
2023-05-18 14:00:00,32.62,32.65,32.61,32.65,113830.0,31.8381,31.8674,31.8284,31.8674,113830.0
2023-05-18 14:10:00,32.65,32.69,32.59,32.69,138679.0,31.8674,31.9064,31.8088,31.9064,138679.0
2023-05-18 14:20:00,32.69,32.77,32.68,32.73,154875.0,31.9064,31.9845,31.8967,31.9455,154875.0
2023-05-18 14:30:00,32.74,32.8,32.71,32.73,183341.0,31.9552,32.0138,31.926,31.9455,183341.0
2023-05-18 14:40:00,32.73,32.78,32.71,32.77,193442.0,31.9455,31.9943,31.926,31.9845,193442.0
2023-05-18 14:50:00,32.77,32.79,32.72,32.75,460018.0,31.9845,32.004,31.9357,31.965,460018.0
2023-05-18 15:00:00,32.75,32.78,32.69,32.75,220909.0,31.965,31.9943,31.9064,31.965,220909.0
2023-05-18 15:10:00,32.75,32.8,32.74,32.76,353692.0,31.965,32.0138,31.9552,31.9748,353692.0
2023-05-18 15:20:00,32.76,32.78,32.71,32.73,221841.0,31.9748,31.9943,31.926,31.9455,221841.0
2023-05-18 15:30:00,32.73,32.81,32.72,32.79,353885.0,31.9455,32.0236,31.9357,32.004,353885.0
2023-05-18 15:40:00,32.79,32.9,32.78,32.9,601541.0,32.004,32.1114,31.9943,32.1114,601541.0
2023-05-18 15:50:00,32.9,32.96,32.87,32.88,1250460.0,32.1114,32.17,32.0821,32.0919,1250460.0
2023-05-19 09:30:00,33.12,33.17,33.01,33.05,624987.0,32.3261,32.3749,32.2188,32.2578,624987.0
2023-05-19 09:40:00,33.06,33.08,32.99,33.02,190634.0,32.2676,32.2871,32.1993,32.2285,190634.0
2023-05-19 09:50:00,33.02,33.13,32.96,33.04,379943.0,32.2285,32.3359,32.17,32.2481,379943.0
2023-05-19 10:00:00,33.04,33.05,32.93,33.02,236846.0,32.2481,32.2578,32.1407,32.2285,236846.0
2023-05-19 10:10:00,33.01,33.05,32.95,32.97,228841.0,32.2188,32.2578,32.1602,32.1797,228841.0
2023-05-19 10:20:00,32.97,33.01,32.92,32.95,253803.0,32.1797,32.2188,32.1309,32.1602,253803.0
2023-05-19 10:30:00,32.95,33.01,32.88,32.88,235997.0,32.1602,32.2188,32.0919,32.0919,235997.0
2023-05-19 10:40:00,32.89,32.99,32.88,32.95,125363.0,32.1017,32.1993,32.0919,32.1602,125363.0
2023-05-19 10:50:00,32.96,33.01,32.95,33.01,156073.0,32.17,32.2188,32.1602,32.2188,156073.0
2023-05-19 11:00:00,33.0,33.02,32.89,32.91,205668.0,32.209,32.2285,32.1017,32.1212,205668.0
2023-05-19 11:10:00,32.91,32.93,32.7,32.74,372087.0,32.1212,32.1407,31.9162,31.9552,372087.0
2023-05-19 11:20:00,32.75,32.8,32.62,32.65,564686.0,31.965,32.0138,31.8381,31.8674,564686.0
2023-05-19 11:30:00,32.65,32.66,32.5,32.52,352162.0,31.8674,31.8772,31.721,31.7405,352162.0
2023-05-19 11:40:00,32.52,32.65,32.5,32.63,268841.0,31.7405,31.8674,31.721,31.8479,268841.0
2023-05-19 11:50:00,32.63,32.66,32.59,32.62,194032.0,31.8479,31.8772,31.8088,31.8381,194032.0
2023-05-19 12:00:00,32.62,32.65,32.54,32.59,161364.0,31.8381,31.8674,31.76,31.8088,161364.0
2023-05-19 12:10:00,32.59,32.63,32.52,32.59,155309.0,31.8088,31.8479,31.7405,31.8088,155309.0
2023-05-19 12:20:00,32.59,32.65,32.59,32.64,115387.0,31.8088,31.8674,31.8088,31.8576,115387.0
2023-05-19 12:30:00,32.64,32.64,32.5,32.63,147004.0,31.8576,31.8576,31.721,31.8479,147004.0
2023-05-19 12:40:00,32.63,32.65,32.58,32.59,148545.0,31.8479,31.8674,31.7991,31.8088,148545.0
2023-05-19 12:50:00,32.59,32.64,32.56,32.58,138308.0,31.8088,31.8576,31.7796,31.7991,138308.0
2023-05-19 13:00:00,32.58,32.6,32.51,32.52,212275.0,31.7991,31.8186,31.7308,31.7405,212275.0
2023-05-19 13:10:00,32.51,32.55,32.5,32.54,297404.0,31.7308,31.7698,31.721,31.76,297404.0
2023-05-19 13:20:00,32.54,32.55,32.49,32.54,138241.0,31.76,31.7698,31.7112,31.76,138241.0
2023-05-19 13:30:00,32.54,32.58,32.53,32.58,134816.0,31.76,31.7991,31.7503,31.7991,134816.0
2023-05-19 13:40:00,32.57,32.6,32.55,32.58,114430.0,31.7893,31.8186,31.7698,31.7991,114430.0
2023-05-19 13:50:00,32.57,32.62,32.57,32.58,96337.0,31.7893,31.8381,31.7893,31.7991,96337.0
2023-05-19 14:00:00,32.58,32.65,32.57,32.62,157813.0,31.7991,31.8674,31.7893,31.8381,157813.0
2023-05-19 14:10:00,32.62,32.69,32.6,32.69,237260.0,31.8381,31.9064,31.8186,31.9064,237260.0
2023-05-19 14:20:00,32.68,32.71,32.6,32.61,150934.0,31.8967,31.926,31.8186,31.8284,150934.0
2023-05-19 14:30:00,32.61,32.67,32.59,32.66,157644.0,31.8284,31.8869,31.8088,31.8772,157644.0
2023-05-19 14:40:00,32.66,32.71,32.63,32.67,190051.0,31.8772,31.926,31.8479,31.8869,190051.0
2023-05-19 14:50:00,32.67,32.73,32.65,32.71,212940.0,31.8869,31.9455,31.8674,31.926,212940.0
2023-05-19 15:00:00,32.72,32.75,32.67,32.69,165749.0,31.9357,31.965,31.8869,31.9064,165749.0
2023-05-19 15:10:00,32.69,32.72,32.67,32.7,88080.0,31.9064,31.9357,31.8869,31.9162,88080.0
2023-05-19 15:20:00,32.69,32.69,32.64,32.66,124774.0,31.9064,31.9064,31.8576,31.8772,124774.0
2023-05-19 15:30:00,32.66,32.71,32.64,32.66,184015.0,31.8772,31.926,31.8576,31.8772,184015.0
2023-05-19 15:40:00,32.66,32.72,32.66,32.69,256739.0,31.8772,31.9357,31.8772,31.9064,256739.0
2023-05-19 15:50:00,32.69,32.73,32.66,32.66,609769.0,31.9064,31.9455,31.8772,31.8772,609769.0
2023-05-22 09:30:00,32.71,32.81,32.67,32.8,319290.0,31.926,32.0236,31.8869,32.0138,319290.0
2023-05-22 09:40:00,32.8,32.81,32.55,32.6,291821.0,32.0138,32.0236,31.7698,31.8186,291821.0
2023-05-22 09:50:00,32.6,32.67,32.54,32.55,163212.0,31.8186,31.8869,31.76,31.7698,163212.0
2023-05-22 10:00:00,32.55,32.58,32.39,32.43,417707.0,31.7698,31.7991,31.6136,31.6527,417707.0
2023-05-22 10:10:00,32.42,32.68,32.42,32.67,254785.0,31.6429,31.8967,31.6429,31.8869,254785.0
2023-05-22 10:20:00,32.67,32.68,32.58,32.62,163136.0,31.8869,31.8967,31.7991,31.8381,163136.0
2023-05-22 10:30:00,32.63,32.73,32.6,32.67,170080.0,31.8479,31.9455,31.8186,31.8869,170080.0
2023-05-22 10:40:00,32.67,32.67,32.58,32.62,139522.0,31.8869,31.8869,31.7991,31.8381,139522.0
2023-05-22 10:50:00,32.62,32.66,32.57,32.65,150139.0,31.8381,31.8772,31.7893,31.8674,150139.0
2023-05-22 11:00:00,32.65,32.8,32.64,32.78,132175.0,31.8674,32.0138,31.8576,31.9943,132175.0
2023-05-22 11:10:00,32.79,32.79,32.7,32.75,84283.0,32.004,32.004,31.9162,31.965,84283.0
2023-05-22 11:20:00,32.75,32.81,32.7,32.77,181163.0,31.965,32.0236,31.9162,31.9845,181163.0
2023-05-22 11:30:00,32.76,32.78,32.67,32.68,184296.0,31.9748,31.9943,31.8869,31.8967,184296.0
2023-05-22 11:40:00,32.68,32.71,32.65,32.68,75811.0,31.8967,31.926,31.8674,31.8967,75811.0
2023-05-22 11:50:00,32.68,32.74,32.67,32.72,89237.0,31.8967,31.9552,31.8869,31.9357,89237.0
2023-05-22 12:00:00,32.71,32.73,32.69,32.71,82086.0,31.926,31.9455,31.9064,31.926,82086.0
2023-05-22 12:10:00,32.7,32.75,32.69,32.73,114878.0,31.9162,31.965,31.9064,31.9455,114878.0
2023-05-22 12:20:00,32.72,32.79,32.71,32.78,132717.0,31.9357,32.004,31.926,31.9943,132717.0
2023-05-22 12:30:00,32.77,32.82,32.75,32.8,130173.0,31.9845,32.0333,31.965,32.0138,130173.0
2023-05-22 12:40:00,32.81,32.81,32.77,32.79,126522.0,32.0236,32.0236,31.9845,32.004,126522.0
2023-05-22 12:50:00,32.79,32.81,32.73,32.73,128855.0,32.004,32.0236,31.9455,31.9455,128855.0
2023-05-22 13:00:00,32.74,32.78,32.72,32.77,92459.0,31.9552,31.9943,31.9357,31.9845,92459.0
2023-05-22 13:10:00,32.77,32.79,32.67,32.75,183697.0,31.9845,32.004,31.8869,31.965,183697.0
2023-05-22 13:20:00,32.75,32.81,32.73,32.77,91896.0,31.965,32.0236,31.9455,31.9845,91896.0
2023-05-22 13:30:00,32.77,32.79,32.76,32.78,62001.0,31.9845,32.004,31.9748,31.9943,62001.0
2023-05-22 13:40:00,32.77,32.83,32.77,32.82,222211.0,31.9845,32.0431,31.9845,32.0333,222211.0
2023-05-22 13:50:00,32.82,32.83,32.79,32.79,119042.0,32.0333,32.0431,32.004,32.004,119042.0
2023-05-22 14:00:00,32.79,32.83,32.78,32.8,111340.0,32.004,32.0431,31.9943,32.0138,111340.0
2023-05-22 14:10:00,32.79,32.83,32.78,32.8,81070.0,32.004,32.0431,31.9943,32.0138,81070.0
2023-05-22 14:20:00,32.81,32.86,32.8,32.85,136422.0,32.0236,32.0724,32.0138,32.0626,136422.0
2023-05-22 14:30:00,32.85,32.86,32.81,32.82,106410.0,32.0626,32.0724,32.0236,32.0333,106410.0
2023-05-22 14:40:00,32.81,32.88,32.79,32.88,127468.0,32.0236,32.0919,32.004,32.0919,127468.0
2023-05-22 14:50:00,32.88,32.93,32.87,32.92,194001.0,32.0919,32.1407,32.0821,32.1309,194001.0
2023-05-22 15:00:00,32.92,32.93,32.88,32.9,212163.0,32.1309,32.1407,32.0919,32.1114,212163.0
2023-05-22 15:10:00,32.9,32.93,32.89,32.91,119788.0,32.1114,32.1407,32.1017,32.1212,119788.0
2023-05-22 15:20:00,32.91,32.92,32.81,32.85,138231.0,32.1212,32.1309,32.0236,32.0626,138231.0
2023-05-22 15:30:00,32.85,32.88,32.81,32.84,80652.0,32.0626,32.0919,32.0236,32.0528,80652.0
2023-05-22 15:40:00,32.83,32.9,32.81,32.89,367220.0,32.0431,32.1114,32.0236,32.1017,367220.0
2023-05-22 15:50:00,32.89,32.9,32.81,32.87,567975.0,32.1017,32.1114,32.0236,32.0821,567975.0
2023-05-23 09:30:00,33.0,33.35,32.94,33.3,884392.0,32.209,32.5506,32.1505,32.5018,884392.0
2023-05-23 09:40:00,33.29,33.61,33.29,33.59,609971.0,32.4921,32.8044,32.4921,32.7849,609971.0
2023-05-23 09:50:00,33.59,33.74,33.52,33.65,498122.0,32.7849,32.9313,32.7166,32.8434,498122.0
2023-05-23 10:00:00,33.66,33.76,33.6,33.75,435039.0,32.8532,32.9508,32.7946,32.941,435039.0
2023-05-23 10:10:00,33.75,33.8,33.61,33.68,429018.0,32.941,32.9898,32.8044,32.8727,429018.0
2023-05-23 10:20:00,33.68,33.81,33.62,33.8,438128.0,32.8727,32.9996,32.8142,32.9898,438128.0
2023-05-23 10:30:00,33.8,33.84,33.72,33.73,353156.0,32.9898,33.0289,32.9118,32.9215,353156.0
2023-05-23 10:40:00,33.73,33.77,33.62,33.75,370331.0,32.9215,32.9606,32.8142,32.941,370331.0
2023-05-23 10:50:00,33.75,33.75,33.65,33.7,267635.0,32.941,32.941,32.8434,32.8922,267635.0
2023-05-23 11:00:00,33.69,33.76,33.66,33.75,260884.0,32.8825,32.9508,32.8532,32.941,260884.0
2023-05-23 11:10:00,33.75,33.75,33.69,33.72,237196.0,32.941,32.941,32.8825,32.9118,237196.0
2023-05-23 11:20:00,33.72,33.8,33.68,33.79,285603.0,32.9118,32.9898,32.8727,32.9801,285603.0
2023-05-23 11:30:00,33.8,33.81,33.68,33.72,337469.0,32.9898,32.9996,32.8727,32.9118,337469.0
2023-05-23 11:40:00,33.72,33.81,33.71,33.8,271606.0,32.9118,32.9996,32.902,32.9898,271606.0
2023-05-23 11:50:00,33.8,33.82,33.74,33.78,200550.0,32.9898,33.0094,32.9313,32.9703,200550.0
2023-05-23 12:00:00,33.79,33.8,33.73,33.75,176945.0,32.9801,32.9898,32.9215,32.941,176945.0
2023-05-23 12:10:00,33.75,33.77,33.69,33.73,213974.0,32.941,32.9606,32.8825,32.9215,213974.0
2023-05-23 12:20:00,33.73,33.78,33.72,33.75,122103.0,32.9215,32.9703,32.9118,32.941,122103.0
2023-05-23 12:30:00,33.75,33.75,33.51,33.55,266806.0,32.941,32.941,32.7068,32.7458,266806.0
2023-05-23 12:40:00,33.55,33.56,33.42,33.46,277669.0,32.7458,32.7556,32.6189,32.658,277669.0
2023-05-23 12:50:00,33.45,33.51,33.42,33.45,220478.0,32.6482,32.7068,32.6189,32.6482,220478.0
2023-05-23 13:00:00,33.45,33.57,33.45,33.56,139378.0,32.6482,32.7654,32.6482,32.7556,139378.0
2023-05-23 13:10:00,33.56,33.6,33.53,33.59,112200.0,32.7556,32.7946,32.7263,32.7849,112200.0
2023-05-23 13:20:00,33.59,33.59,33.39,33.41,388809.0,32.7849,32.7849,32.5897,32.6092,388809.0
2023-05-23 13:30:00,33.41,33.42,33.29,33.37,188213.0,32.6092,32.6189,32.4921,32.5701,188213.0
2023-05-23 13:40:00,33.37,33.52,33.36,33.46,156240.0,32.5701,32.7166,32.5604,32.658,156240.0
2023-05-23 13:50:00,33.46,33.51,33.42,33.48,113744.0,32.658,32.7068,32.6189,32.6775,113744.0
2023-05-23 14:00:00,33.48,33.59,33.48,33.52,167287.0,32.6775,32.7849,32.6775,32.7166,167287.0
2023-05-23 14:10:00,33.51,33.52,33.4,33.43,154341.0,32.7068,32.7166,32.5994,32.6287,154341.0
2023-05-23 14:20:00,33.43,33.43,33.24,33.25,308688.0,32.6287,32.6287,32.4433,32.453,308688.0
2023-05-23 14:30:00,33.25,33.34,33.23,33.27,243338.0,32.453,32.5409,32.4335,32.4725,243338.0
2023-05-23 14:40:00,33.27,33.33,33.2,33.33,276173.0,32.4725,32.5311,32.4042,32.5311,276173.0
2023-05-23 14:50:00,33.33,33.36,33.31,33.34,212713.0,32.5311,32.5604,32.5116,32.5409,212713.0
2023-05-23 15:00:00,33.34,33.38,33.29,33.32,168435.0,32.5409,32.5799,32.4921,32.5213,168435.0
2023-05-23 15:10:00,33.32,33.39,33.23,33.25,237376.0,32.5213,32.5897,32.4335,32.453,237376.0
2023-05-23 15:20:00,33.25,33.37,33.24,33.37,240213.0,32.453,32.5701,32.4433,32.5701,240213.0
2023-05-23 15:30:00,33.37,33.42,33.34,33.39,352715.0,32.5701,32.6189,32.5409,32.5897,352715.0
2023-05-23 15:40:00,33.39,33.43,33.36,33.41,536631.0,32.5897,32.6287,32.5604,32.6092,536631.0
2023-05-23 15:50:00,33.4,33.47,33.39,33.43,1177797.0,32.5994,32.6677,32.5897,32.6287,1177797.0
2023-05-24 09:30:00,33.0,33.04,32.65,32.65,700925.0,32.209,32.2481,31.8674,31.8674,700925.0
2023-05-24 09:40:00,32.66,32.87,32.61,32.63,583040.0,31.8772,32.0821,31.8284,31.8479,583040.0
2023-05-24 09:50:00,32.61,32.64,32.4,32.44,305029.0,31.8284,31.8576,31.6234,31.6624,305029.0
2023-05-24 10:00:00,32.44,32.48,32.32,32.33,351693.0,31.6624,31.7015,31.5453,31.5551,351693.0
2023-05-24 10:10:00,32.33,32.44,32.32,32.39,270466.0,31.5551,31.6624,31.5453,31.6136,270466.0
2023-05-24 10:20:00,32.39,32.41,32.25,32.34,459708.0,31.6136,31.6332,31.477,31.5648,459708.0
2023-05-24 10:30:00,32.34,32.53,32.34,32.48,233967.0,31.5648,31.7503,31.5648,31.7015,233967.0
2023-05-24 10:40:00,32.49,32.51,32.38,32.38,341149.0,31.7112,31.7308,31.6039,31.6039,341149.0
2023-05-24 10:50:00,32.38,32.4,32.34,32.35,151848.0,31.6039,31.6234,31.5648,31.5746,151848.0
2023-05-24 11:00:00,32.36,32.37,32.21,32.23,225774.0,31.5844,31.5941,31.438,31.4575,225774.0
2023-05-24 11:10:00,32.23,32.27,32.2,32.26,257246.0,31.4575,31.4965,31.4282,31.4868,257246.0
2023-05-24 11:20:00,32.26,32.4,32.26,32.34,237973.0,31.4868,31.6234,31.4868,31.5648,237973.0
2023-05-24 11:30:00,32.34,32.35,32.16,32.21,303057.0,31.5648,31.5746,31.3891,31.438,303057.0
2023-05-24 11:40:00,32.22,32.3,32.15,32.16,225813.0,31.4477,31.5258,31.3794,31.3891,225813.0
2023-05-24 11:50:00,32.16,32.25,32.15,32.16,158962.0,31.3891,31.477,31.3794,31.3891,158962.0
2023-05-24 12:00:00,32.16,32.21,32.14,32.17,212944.0,31.3891,31.438,31.3696,31.3989,212944.0
2023-05-24 12:10:00,32.18,32.18,32.1,32.11,319837.0,31.4087,31.4087,31.3306,31.3403,319837.0
2023-05-24 12:20:00,32.1,32.13,32.07,32.08,211395.0,31.3306,31.3599,31.3013,31.3111,211395.0
2023-05-24 12:30:00,32.09,32.13,32.06,32.13,146066.0,31.3208,31.3599,31.2915,31.3599,146066.0
2023-05-24 12:40:00,32.13,32.17,32.1,32.11,167640.0,31.3599,31.3989,31.3306,31.3403,167640.0
2023-05-24 12:50:00,32.11,32.19,32.09,32.16,134958.0,31.3403,31.4184,31.3208,31.3891,134958.0
2023-05-24 13:00:00,32.16,32.17,32.09,32.11,193775.0,31.3891,31.3989,31.3208,31.3403,193775.0
2023-05-24 13:10:00,32.11,32.12,32.01,32.08,144294.0,31.3403,31.3501,31.2427,31.3111,144294.0
2023-05-24 13:20:00,32.08,32.15,32.04,32.08,109856.0,31.3111,31.3794,31.272,31.3111,109856.0
2023-05-24 13:30:00,32.07,32.15,32.07,32.13,104687.0,31.3013,31.3794,31.3013,31.3599,104687.0
2023-05-24 13:40:00,32.13,32.24,32.13,32.19,175209.0,31.3599,31.4672,31.3599,31.4184,175209.0
2023-05-24 13:50:00,32.18,32.21,32.15,32.18,193661.0,31.4087,31.438,31.3794,31.4087,193661.0
2023-05-24 14:00:00,32.18,32.22,32.14,32.19,103026.0,31.4087,31.4477,31.3696,31.4184,103026.0
2023-05-24 14:10:00,32.18,32.23,32.15,32.21,395483.0,31.4087,31.4575,31.3794,31.438,395483.0
2023-05-24 14:20:00,32.22,32.22,32.14,32.16,169591.0,31.4477,31.4477,31.3696,31.3891,169591.0
2023-05-24 14:30:00,32.16,32.21,32.12,32.2,182987.0,31.3891,31.438,31.3501,31.4282,182987.0
2023-05-24 14:40:00,32.2,32.23,32.14,32.16,133746.0,31.4282,31.4575,31.3696,31.3891,133746.0
2023-05-24 14:50:00,32.15,32.18,32.09,32.12,198672.0,31.3794,31.4087,31.3208,31.3501,198672.0
2023-05-24 15:00:00,32.11,32.14,32.08,32.11,314032.0,31.3403,31.3696,31.3111,31.3403,314032.0
2023-05-24 15:10:00,32.11,32.33,32.1,32.32,181728.0,31.3403,31.5551,31.3306,31.5453,181728.0
2023-05-24 15:20:00,32.32,32.37,32.28,32.31,270836.0,31.5453,31.5941,31.5063,31.5356,270836.0
2023-05-24 15:30:00,32.3,32.42,32.27,32.32,266838.0,31.5258,31.6429,31.4965,31.5453,266838.0
2023-05-24 15:40:00,32.32,32.32,32.24,32.27,390063.0,31.5453,31.5453,31.4672,31.4965,390063.0
2023-05-24 15:50:00,32.26,32.29,32.15,32.28,1033515.0,31.4868,31.516,31.3794,31.5063,1033515.0
2023-05-25 09:30:00,32.16,32.45,32.13,32.22,412369.0,31.3891,31.6722,31.3599,31.4477,412369.0
2023-05-25 09:40:00,32.21,32.4,32.18,32.3,516282.0,31.438,31.6234,31.4087,31.5258,516282.0
2023-05-25 09:50:00,32.3,32.63,32.26,32.58,282012.0,31.5258,31.8479,31.4868,31.7991,282012.0
2023-05-25 10:00:00,32.59,32.64,32.32,32.36,268592.0,31.8088,31.8576,31.5453,31.5844,268592.0
2023-05-25 10:10:00,32.36,32.39,32.25,32.26,202121.0,31.5844,31.6136,31.477,31.4868,202121.0
2023-05-25 10:20:00,32.26,32.42,32.22,32.37,154196.0,31.4868,31.6429,31.4477,31.5941,154196.0
2023-05-25 10:30:00,32.38,32.4,32.29,32.39,207580.0,31.6039,31.6234,31.516,31.6136,207580.0
2023-05-25 10:40:00,32.4,32.47,32.35,32.38,97980.0,31.6234,31.6917,31.5746,31.6039,97980.0
2023-05-25 10:50:00,32.38,32.4,32.33,32.4,70028.0,31.6039,31.6234,31.5551,31.6234,70028.0
2023-05-25 11:00:00,32.41,32.51,32.38,32.45,166159.0,31.6332,31.7308,31.6039,31.6722,166159.0
2023-05-25 11:10:00,32.45,32.48,32.35,32.37,210287.0,31.6722,31.7015,31.5746,31.5941,210287.0
2023-05-25 11:20:00,32.38,32.43,32.35,32.41,178811.0,31.6039,31.6527,31.5746,31.6332,178811.0
2023-05-25 11:30:00,32.41,32.42,32.3,32.38,174809.0,31.6332,31.6429,31.5258,31.6039,174809.0
2023-05-25 11:40:00,32.38,32.42,32.32,32.41,129832.0,31.6039,31.6429,31.5453,31.6332,129832.0
2023-05-25 11:50:00,32.41,32.47,32.38,32.45,162981.0,31.6332,31.6917,31.6039,31.6722,162981.0
2023-05-25 12:00:00,32.45,32.47,32.41,32.44,155267.0,31.6722,31.6917,31.6332,31.6624,155267.0
2023-05-25 12:10:00,32.44,32.48,32.42,32.48,156665.0,31.6624,31.7015,31.6429,31.7015,156665.0
2023-05-25 12:20:00,32.47,32.49,32.42,32.45,148466.0,31.6917,31.7112,31.6429,31.6722,148466.0
2023-05-25 12:30:00,32.45,32.46,32.37,32.43,191192.0,31.6722,31.682,31.5941,31.6527,191192.0
2023-05-25 12:40:00,32.44,32.44,32.38,32.41,81683.0,31.6624,31.6624,31.6039,31.6332,81683.0
2023-05-25 12:50:00,32.4,32.4,32.26,32.28,101345.0,31.6234,31.6234,31.4868,31.5063,101345.0
2023-05-25 13:00:00,32.28,32.29,32.2,32.27,93644.0,31.5063,31.516,31.4282,31.4965,93644.0
2023-05-25 13:10:00,32.26,32.34,32.26,32.31,91427.0,31.4868,31.5648,31.4868,31.5356,91427.0
2023-05-25 13:20:00,32.31,32.42,32.31,32.37,103896.0,31.5356,31.6429,31.5356,31.5941,103896.0
2023-05-25 13:30:00,32.37,32.42,32.35,32.38,158338.0,31.5941,31.6429,31.5746,31.6039,158338.0
2023-05-25 13:40:00,32.38,32.41,32.36,32.38,65617.0,31.6039,31.6332,31.5844,31.6039,65617.0
2023-05-25 13:50:00,32.38,32.39,32.29,32.35,187677.0,31.6039,31.6136,31.516,31.5746,187677.0
2023-05-25 14:00:00,32.36,32.51,32.35,32.38,190885.0,31.5844,31.7308,31.5746,31.6039,190885.0
2023-05-25 14:10:00,32.39,32.49,32.37,32.48,83957.0,31.6136,31.7112,31.5941,31.7015,83957.0
2023-05-25 14:20:00,32.49,32.49,32.42,32.43,125697.0,31.7112,31.7112,31.6429,31.6527,125697.0
2023-05-25 14:30:00,32.43,32.44,32.33,32.35,90559.0,31.6527,31.6624,31.5551,31.5746,90559.0
2023-05-25 14:40:00,32.36,32.37,32.28,32.33,141931.0,31.5844,31.5941,31.5063,31.5551,141931.0
2023-05-25 14:50:00,32.34,32.38,32.3,32.32,76223.0,31.5648,31.6039,31.5258,31.5453,76223.0
2023-05-25 15:00:00,32.32,32.36,32.28,32.36,170542.0,31.5453,31.5844,31.5063,31.5844,170542.0
2023-05-25 15:10:00,32.36,32.43,32.34,32.35,197887.0,31.5844,31.6527,31.5648,31.5746,197887.0
2023-05-25 15:20:00,32.35,32.4,32.32,32.37,133411.0,31.5746,31.6234,31.5453,31.5941,133411.0
2023-05-25 15:30:00,32.37,32.48,32.35,32.43,196329.0,31.5941,31.7015,31.5746,31.6527,196329.0
2023-05-25 15:40:00,32.44,32.49,32.41,32.44,243693.0,31.6624,31.7112,31.6332,31.6624,243693.0
2023-05-25 15:50:00,32.44,32.46,32.37,32.42,670323.0,31.6624,31.682,31.5941,31.6429,670323.0
2023-05-26 09:30:00,32.62,32.7,32.55,32.57,478460.0,31.8381,31.9162,31.7698,31.7893,478460.0
2023-05-26 09:40:00,32.56,32.74,32.51,32.53,799827.0,31.7796,31.9552,31.7308,31.7503,799827.0
2023-05-26 09:50:00,32.53,32.56,32.35,32.41,950435.0,31.7503,31.7796,31.5746,31.6332,950435.0
2023-05-26 10:00:00,32.41,32.66,32.41,32.65,590647.0,31.6332,31.8772,31.6332,31.8674,590647.0
2023-05-26 10:10:00,32.65,32.86,32.6,32.86,435680.0,31.8674,32.0724,31.8186,32.0724,435680.0
2023-05-26 10:20:00,32.86,33.01,32.81,33.01,517388.0,32.0724,32.2188,32.0236,32.2188,517388.0
2023-05-26 10:30:00,33.01,33.08,32.96,33.05,375663.0,32.2188,32.2871,32.17,32.2578,375663.0
2023-05-26 10:40:00,33.04,33.13,32.94,33.11,720370.0,32.2481,32.3359,32.1505,32.3164,720370.0
2023-05-26 10:50:00,33.11,33.17,33.08,33.12,328278.0,32.3164,32.3749,32.2871,32.3261,328278.0
2023-05-26 11:00:00,33.12,33.24,33.09,33.21,401619.0,32.3261,32.4433,32.2969,32.414,401619.0
2023-05-26 11:10:00,33.22,33.23,32.99,33.05,258623.0,32.4237,32.4335,32.1993,32.2578,258623.0
2023-05-26 11:20:00,33.05,33.11,32.92,32.95,258744.0,32.2578,32.3164,32.1309,32.1602,258744.0
2023-05-26 11:30:00,32.95,33.12,32.92,33.11,218692.0,32.1602,32.3261,32.1309,32.3164,218692.0
2023-05-26 11:40:00,33.11,33.14,33.03,33.12,141754.0,32.3164,32.3457,32.2383,32.3261,141754.0
2023-05-26 11:50:00,33.13,33.22,33.12,33.13,173274.0,32.3359,32.4237,32.3261,32.3359,173274.0
2023-05-26 12:00:00,33.14,33.32,33.13,33.29,158138.0,32.3457,32.5213,32.3359,32.4921,158138.0
2023-05-26 12:10:00,33.3,33.33,33.18,33.2,221533.0,32.5018,32.5311,32.3847,32.4042,221533.0
2023-05-26 12:20:00,33.21,33.29,33.19,33.27,149709.0,32.414,32.4921,32.3945,32.4725,149709.0
2023-05-26 12:30:00,33.26,33.32,33.21,33.22,110982.0,32.4628,32.5213,32.414,32.4237,110982.0
2023-05-26 12:40:00,33.22,33.23,33.18,33.22,111594.0,32.4237,32.4335,32.3847,32.4237,111594.0
2023-05-26 12:50:00,33.22,33.25,33.21,33.23,78745.0,32.4237,32.453,32.414,32.4335,78745.0
2023-05-26 13:00:00,33.23,33.32,33.23,33.3,80352.0,32.4335,32.5213,32.4335,32.5018,80352.0
2023-05-26 13:10:00,33.3,33.32,33.19,33.22,123463.0,32.5018,32.5213,32.3945,32.4237,123463.0
2023-05-26 13:20:00,33.23,33.27,33.21,33.23,97995.0,32.4335,32.4725,32.414,32.4335,97995.0
2023-05-26 13:30:00,33.24,33.3,33.23,33.26,95211.0,32.4433,32.5018,32.4335,32.4628,95211.0
2023-05-26 13:40:00,33.26,33.27,33.15,33.23,111792.0,32.4628,32.4725,32.3554,32.4335,111792.0
2023-05-26 13:50:00,33.23,33.27,33.22,33.25,121220.0,32.4335,32.4725,32.4237,32.453,121220.0
2023-05-26 14:00:00,33.25,33.3,33.25,33.26,164593.0,32.453,32.5018,32.453,32.4628,164593.0
2023-05-26 14:10:00,33.26,33.33,33.25,33.31,164611.0,32.4628,32.5311,32.453,32.5116,164611.0
2023-05-26 14:20:00,33.31,33.39,33.29,33.31,182713.0,32.5116,32.5897,32.4921,32.5116,182713.0
2023-05-26 14:30:00,33.31,33.35,33.3,33.34,163612.0,32.5116,32.5506,32.5018,32.5409,163612.0
2023-05-26 14:40:00,33.35,33.42,33.34,33.41,97012.0,32.5506,32.6189,32.5409,32.6092,97012.0
2023-05-26 14:50:00,33.41,33.45,33.39,33.41,127778.0,32.6092,32.6482,32.5897,32.6092,127778.0
2023-05-26 15:00:00,33.41,33.45,33.4,33.45,145467.0,32.6092,32.6482,32.5994,32.6482,145467.0
2023-05-26 15:10:00,33.45,33.48,33.44,33.45,163014.0,32.6482,32.6775,32.6385,32.6482,163014.0
2023-05-26 15:20:00,33.45,33.49,33.34,33.34,249997.0,32.6482,32.6873,32.5409,32.5409,249997.0
2023-05-26 15:30:00,33.34,33.41,33.29,33.3,270137.0,32.5409,32.6092,32.4921,32.5018,270137.0
2023-05-26 15:40:00,33.3,33.35,33.28,33.34,365906.0,32.5018,32.5506,32.4823,32.5409,365906.0
2023-05-26 15:50:00,33.33,33.37,33.25,33.29,998743.0,32.5311,32.5701,32.453,32.4921,998743.0
2023-05-30 09:30:00,33.7,34.28,33.62,34.21,1026796.0,32.8922,33.4583,32.8142,33.39,1026796.0
2023-05-30 09:40:00,34.21,34.21,33.79,33.95,455878.0,33.39,33.39,32.9801,33.1362,455878.0
2023-05-30 09:50:00,33.96,34.03,33.71,33.82,356309.0,33.146,33.2143,32.902,33.0094,356309.0
2023-05-30 10:00:00,33.82,33.9,33.65,33.69,371908.0,33.0094,33.0874,32.8434,32.8825,371908.0
2023-05-30 10:10:00,33.69,33.87,33.59,33.86,265019.0,32.8825,33.0582,32.7849,33.0484,265019.0
2023-05-30 10:20:00,33.86,33.92,33.44,33.48,333243.0,33.0484,33.107,32.6385,32.6775,333243.0
2023-05-30 10:30:00,33.47,33.58,33.45,33.57,171086.0,32.6677,32.7751,32.6482,32.7654,171086.0
2023-05-30 10:40:00,33.56,33.63,33.52,33.57,250036.0,32.7556,32.8239,32.7166,32.7654,250036.0
2023-05-30 10:50:00,33.56,33.66,33.56,33.64,233867.0,32.7556,32.8532,32.7556,32.8337,233867.0
2023-05-30 11:00:00,33.64,33.77,33.62,33.72,187240.0,32.8337,32.9606,32.8142,32.9118,187240.0
2023-05-30 11:10:00,33.72,33.73,33.53,33.58,412232.0,32.9118,32.9215,32.7263,32.7751,412232.0
2023-05-30 11:20:00,33.57,33.58,33.36,33.51,412423.0,32.7654,32.7751,32.5604,32.7068,412423.0
2023-05-30 11:30:00,33.5,33.51,33.41,33.46,191915.0,32.697,32.7068,32.6092,32.658,191915.0
2023-05-30 11:40:00,33.47,33.51,33.36,33.4,172693.0,32.6677,32.7068,32.5604,32.5994,172693.0
2023-05-30 11:50:00,33.41,33.56,33.38,33.53,161916.0,32.6092,32.7556,32.5799,32.7263,161916.0
2023-05-30 12:00:00,33.53,33.54,33.38,33.43,184030.0,32.7263,32.7361,32.5799,32.6287,184030.0
2023-05-30 12:10:00,33.42,33.53,33.42,33.52,158721.0,32.6189,32.7263,32.6189,32.7166,158721.0
2023-05-30 12:20:00,33.52,33.56,33.47,33.54,104135.0,32.7166,32.7556,32.6677,32.7361,104135.0
2023-05-30 12:30:00,33.54,33.58,33.48,33.49,139995.0,32.7361,32.7751,32.6775,32.6873,139995.0
2023-05-30 12:40:00,33.49,33.5,33.41,33.5,169375.0,32.6873,32.697,32.6092,32.697,169375.0
2023-05-30 12:50:00,33.49,33.62,33.49,33.57,191111.0,32.6873,32.8142,32.6873,32.7654,191111.0
2023-05-30 13:00:00,33.57,33.59,33.48,33.51,161736.0,32.7654,32.7849,32.6775,32.7068,161736.0
2023-05-30 13:10:00,33.51,33.53,33.49,33.52,82691.0,32.7068,32.7263,32.6873,32.7166,82691.0
2023-05-30 13:20:00,33.52,33.53,33.4,33.41,118523.0,32.7166,32.7263,32.5994,32.6092,118523.0
2023-05-30 13:30:00,33.4,33.46,33.36,33.43,104178.0,32.5994,32.658,32.5604,32.6287,104178.0
2023-05-30 13:40:00,33.43,33.43,33.36,33.41,76182.0,32.6287,32.6287,32.5604,32.6092,76182.0
2023-05-30 13:50:00,33.4,33.42,33.31,33.36,95915.0,32.5994,32.6189,32.5116,32.5604,95915.0
2023-05-30 14:00:00,33.36,33.41,33.34,33.35,112256.0,32.5604,32.6092,32.5409,32.5506,112256.0
2023-05-30 14:10:00,33.34,33.42,33.33,33.4,85322.0,32.5409,32.6189,32.5311,32.5994,85322.0
2023-05-30 14:20:00,33.4,33.48,33.39,33.45,90917.0,32.5994,32.6775,32.5897,32.6482,90917.0
2023-05-30 14:30:00,33.45,33.5,33.44,33.49,105102.0,32.6482,32.697,32.6385,32.6873,105102.0
2023-05-30 14:40:00,33.48,33.55,33.47,33.5,104249.0,32.6775,32.7458,32.6677,32.697,104249.0
2023-05-30 14:50:00,33.5,33.5,33.43,33.44,153657.0,32.697,32.697,32.6287,32.6385,153657.0
2023-05-30 15:00:00,33.44,33.48,33.41,33.41,120521.0,32.6385,32.6775,32.6092,32.6092,120521.0
2023-05-30 15:10:00,33.41,33.45,33.37,33.38,104930.0,32.6092,32.6482,32.5701,32.5799,104930.0
2023-05-30 15:20:00,33.39,33.49,33.38,33.47,213220.0,32.5897,32.6873,32.5799,32.6677,213220.0
2023-05-30 15:30:00,33.47,33.49,33.38,33.44,279435.0,32.6677,32.6873,32.5799,32.6385,279435.0
2023-05-30 15:40:00,33.44,33.45,33.39,33.41,364446.0,32.6385,32.6482,32.5897,32.6092,364446.0
2023-05-30 15:50:00,33.42,33.42,33.32,33.36,974850.0,32.6189,32.6189,32.5213,32.5604,974850.0
2023-05-31 09:30:00,32.95,33.04,32.75,33.04,574416.0,32.1602,32.2481,31.965,32.2481,574416.0
2023-05-31 09:40:00,33.04,33.05,32.59,32.59,438446.0,32.2481,32.2578,31.8088,31.8088,438446.0
2023-05-31 09:50:00,32.6,32.66,32.47,32.63,587333.0,31.8186,31.8772,31.6917,31.8479,587333.0
2023-05-31 10:00:00,32.63,32.64,32.37,32.4,329199.0,31.8479,31.8576,31.5941,31.6234,329199.0
2023-05-31 10:10:00,32.4,32.42,32.28,32.34,275043.0,31.6234,31.6429,31.5063,31.5648,275043.0
2023-05-31 10:20:00,32.34,32.36,32.17,32.22,335550.0,31.5648,31.5844,31.3989,31.4477,335550.0
2023-05-31 10:30:00,32.22,32.22,32.09,32.15,307556.0,31.4477,31.4477,31.3208,31.3794,307556.0
2023-05-31 10:40:00,32.15,32.22,32.12,32.16,225794.0,31.3794,31.4477,31.3501,31.3891,225794.0
2023-05-31 10:50:00,32.16,32.17,32.0,32.02,574228.0,31.3891,31.3989,31.233,31.2525,574228.0
2023-05-31 11:00:00,32.02,32.03,31.88,31.91,567104.0,31.2525,31.2623,31.1159,31.1451,567104.0
2023-05-31 11:10:00,31.91,32.01,31.86,32.01,367223.0,31.1451,31.2427,31.0963,31.2427,367223.0
2023-05-31 11:20:00,32.0,32.08,31.97,31.98,205907.0,31.233,31.3111,31.2037,31.2135,205907.0
2023-05-31 11:30:00,31.97,32.06,31.97,31.97,227034.0,31.2037,31.2915,31.2037,31.2037,227034.0
2023-05-31 11:40:00,31.98,32.07,31.96,31.96,285854.0,31.2135,31.3013,31.1939,31.1939,285854.0
2023-05-31 11:50:00,31.96,32.04,31.91,32.01,223150.0,31.1939,31.272,31.1451,31.2427,223150.0
2023-05-31 12:00:00,32.01,32.12,31.97,31.99,148569.0,31.2427,31.3501,31.2037,31.2232,148569.0
2023-05-31 12:10:00,32.0,32.06,31.96,32.02,141876.0,31.233,31.2915,31.1939,31.2525,141876.0
2023-05-31 12:20:00,32.02,32.09,32.0,32.08,167550.0,31.2525,31.3208,31.233,31.3111,167550.0
2023-05-31 12:30:00,32.08,32.12,32.04,32.09,117559.0,31.3111,31.3501,31.272,31.3208,117559.0
2023-05-31 12:40:00,32.08,32.19,32.08,32.17,105061.0,31.3111,31.4184,31.3111,31.3989,105061.0
2023-05-31 12:50:00,32.16,32.18,32.04,32.07,109856.0,31.3891,31.4087,31.272,31.3013,109856.0
2023-05-31 13:00:00,32.07,32.11,32.04,32.11,80073.0,31.3013,31.3403,31.272,31.3403,80073.0
2023-05-31 13:10:00,32.12,32.16,32.11,32.12,58110.0,31.3501,31.3891,31.3403,31.3501,58110.0
2023-05-31 13:20:00,32.11,32.15,32.08,32.15,82341.0,31.3403,31.3794,31.3111,31.3794,82341.0
2023-05-31 13:30:00,32.15,32.19,32.09,32.17,136963.0,31.3794,31.4184,31.3208,31.3989,136963.0
2023-05-31 13:40:00,32.17,32.22,32.11,32.13,125277.0,31.3989,31.4477,31.3403,31.3599,125277.0
2023-05-31 13:50:00,32.13,32.19,32.12,32.19,112083.0,31.3599,31.4184,31.3501,31.4184,112083.0
2023-05-31 14:00:00,32.19,32.29,32.17,32.26,172651.0,31.4184,31.516,31.3989,31.4868,172651.0
2023-05-31 14:10:00,32.26,32.29,32.21,32.26,147281.0,31.4868,31.516,31.438,31.4868,147281.0
2023-05-31 14:20:00,32.26,32.31,32.22,32.3,140186.0,31.4868,31.5356,31.4477,31.5258,140186.0
2023-05-31 14:30:00,32.3,32.38,32.28,32.38,171831.0,31.5258,31.6039,31.5063,31.6039,171831.0
2023-05-31 14:40:00,32.38,32.44,32.35,32.37,436240.0,31.6039,31.6624,31.5746,31.5941,436240.0
2023-05-31 14:50:00,32.36,32.39,32.29,32.39,167642.0,31.5844,31.6136,31.516,31.6136,167642.0
2023-05-31 15:00:00,32.38,32.4,32.3,32.33,160321.0,31.6039,31.6234,31.5258,31.5551,160321.0
2023-05-31 15:10:00,32.34,32.37,32.28,32.31,176479.0,31.5648,31.5941,31.5063,31.5356,176479.0
2023-05-31 15:20:00,32.3,32.33,32.27,32.32,210723.0,31.5258,31.5551,31.4965,31.5453,210723.0
2023-05-31 15:30:00,32.32,32.32,32.26,32.3,262594.0,31.5453,31.5453,31.4868,31.5258,262594.0
2023-05-31 15:40:00,32.31,32.43,32.29,32.42,485577.0,31.5356,31.6527,31.516,31.6429,485577.0
2023-05-31 15:50:00,32.42,32.49,32.36,32.43,1137292.0,31.6429,31.7112,31.5844,31.6527,1137292.0
2023-06-01 09:30:00,32.49,32.59,32.24,32.41,396354.0,31.7977,31.8955,31.553,31.7194,396354.0
2023-06-01 09:40:00,32.41,32.46,32.13,32.18,304952.0,31.7194,31.7683,31.4453,31.4943,304952.0
2023-06-01 09:50:00,32.18,32.28,32.14,32.27,229294.0,31.4943,31.5921,31.4551,31.5824,229294.0
2023-06-01 10:00:00,32.28,32.47,32.21,32.43,321767.0,31.5921,31.7781,31.5236,31.739,321767.0
2023-06-01 10:10:00,32.46,32.59,32.36,32.45,305998.0,31.7683,31.8955,31.6704,31.7585,305998.0
2023-06-01 10:20:00,32.45,32.54,32.37,32.5,242932.0,31.7585,31.8466,31.6802,31.8075,242932.0
2023-06-01 10:30:00,32.49,32.62,32.45,32.62,322815.0,31.7977,31.9249,31.7585,31.9249,322815.0
2023-06-01 10:40:00,32.61,32.85,32.6,32.77,597057.0,31.9151,32.15,31.9053,32.0717,597057.0
2023-06-01 10:50:00,32.78,32.87,32.77,32.83,500457.0,32.0815,32.1696,32.0717,32.1304,500457.0
2023-06-01 11:00:00,32.83,32.83,32.7,32.8,235250.0,32.1304,32.1304,32.0032,32.1011,235250.0
2023-06-01 11:10:00,32.79,32.86,32.71,32.8,232540.0,32.0913,32.1598,32.013,32.1011,232540.0
2023-06-01 11:20:00,32.8,32.85,32.72,32.85,261073.0,32.1011,32.15,32.0228,32.15,261073.0
2023-06-01 11:30:00,32.85,32.94,32.84,32.92,185847.0,32.15,32.2381,32.1402,32.2185,185847.0
2023-06-01 11:40:00,32.91,32.95,32.84,32.9,157869.0,32.2087,32.2479,32.1402,32.1989,157869.0
2023-06-01 11:50:00,32.9,32.96,32.86,32.94,221437.0,32.1989,32.2577,32.1598,32.2381,221437.0
2023-06-01 12:00:00,32.94,32.99,32.89,32.93,181453.0,32.2381,32.287,32.1891,32.2283,181453.0
2023-06-01 12:10:00,32.92,32.97,32.85,32.96,125212.0,32.2185,32.2674,32.15,32.2577,125212.0
2023-06-01 12:20:00,32.96,33.01,32.94,32.99,216175.0,32.2577,32.3066,32.2381,32.287,216175.0
2023-06-01 12:30:00,32.98,33.09,32.96,33.04,233093.0,32.2772,32.3849,32.2577,32.336,233093.0
2023-06-01 12:40:00,33.05,33.05,32.9,32.94,114428.0,32.3457,32.3457,32.1989,32.2381,114428.0
2023-06-01 12:50:00,32.95,33.0,32.94,32.98,68140.0,32.2479,32.2968,32.2381,32.2772,68140.0
2023-06-01 13:00:00,32.98,32.98,32.92,32.92,89753.0,32.2772,32.2772,32.2185,32.2185,89753.0
2023-06-01 13:10:00,32.92,32.99,32.9,32.97,170204.0,32.2185,32.287,32.1989,32.2674,170204.0
2023-06-01 13:20:00,32.97,32.99,32.88,32.94,255622.0,32.2674,32.287,32.1794,32.2381,255622.0
2023-06-01 13:30:00,32.94,32.99,32.91,32.97,92133.0,32.2381,32.287,32.2087,32.2674,92133.0
2023-06-01 13:40:00,32.96,33.07,32.94,33.07,246583.0,32.2577,32.3653,32.2381,32.3653,246583.0
2023-06-01 13:50:00,33.07,33.15,33.06,33.13,357361.0,32.3653,32.4436,32.3555,32.424,357361.0
2023-06-01 14:00:00,33.13,33.19,33.1,33.15,160201.0,32.424,32.4828,32.3947,32.4436,160201.0
2023-06-01 14:10:00,33.15,33.19,33.11,33.14,106966.0,32.4436,32.4828,32.4045,32.4338,106966.0
2023-06-01 14:20:00,33.14,33.17,33.11,33.13,144392.0,32.4338,32.4632,32.4045,32.424,144392.0
2023-06-01 14:30:00,33.14,33.16,33.09,33.11,159858.0,32.4338,32.4534,32.3849,32.4045,159858.0
2023-06-01 14:40:00,33.1,33.13,33.08,33.1,130127.0,32.3947,32.424,32.3751,32.3947,130127.0
2023-06-01 14:50:00,33.09,33.21,33.09,33.2,136004.0,32.3849,32.5023,32.3849,32.4925,136004.0
2023-06-01 15:00:00,33.21,33.27,33.19,33.24,172405.0,32.5023,32.5611,32.4828,32.5317,172405.0
2023-06-01 15:10:00,33.23,33.3,33.21,33.25,142604.0,32.5219,32.5904,32.5023,32.5415,142604.0
2023-06-01 15:20:00,33.25,33.26,33.11,33.14,248077.0,32.5415,32.5513,32.4045,32.4338,248077.0
2023-06-01 15:30:00,33.14,33.15,33.01,33.05,360853.0,32.4338,32.4436,32.3066,32.3457,360853.0
2023-06-01 15:40:00,33.06,33.11,33.04,33.09,335316.0,32.3555,32.4045,32.336,32.3849,335316.0
2023-06-01 15:50:00,33.09,33.09,32.96,33.03,713543.0,32.3849,32.3849,32.2577,32.3262,713543.0
2023-06-02 09:30:00,33.66,33.9,33.56,33.59,621275.0,32.9427,33.1776,32.8449,32.8742,621275.0
2023-06-02 09:40:00,33.59,33.7,33.47,33.65,312803.0,32.8742,32.9819,32.7568,32.933,312803.0
2023-06-02 09:50:00,33.65,33.83,33.56,33.63,352327.0,32.933,33.1091,32.8449,32.9134,352327.0
2023-06-02 10:00:00,33.63,33.83,33.54,33.82,442203.0,32.9134,33.1091,32.8253,33.0993,442203.0
2023-06-02 10:10:00,33.81,34.01,33.79,33.98,495844.0,33.0895,33.2853,33.07,33.2559,495844.0
2023-06-02 10:20:00,33.98,34.06,33.91,34.04,533872.0,33.2559,33.3342,33.1874,33.3146,533872.0
2023-06-02 10:30:00,34.07,34.16,34.01,34.13,342032.0,33.344,33.4321,33.2853,33.4027,342032.0
2023-06-02 10:40:00,34.13,34.23,34.12,34.21,349677.0,33.4027,33.5006,33.3929,33.481,349677.0
2023-06-02 10:50:00,34.2,34.23,34.16,34.22,216241.0,33.4712,33.5006,33.4321,33.4908,216241.0
2023-06-02 11:00:00,34.22,34.3,34.21,34.26,397836.0,33.4908,33.5691,33.481,33.53,397836.0
2023-06-02 11:10:00,34.26,34.43,34.26,34.43,266269.0,33.53,33.6963,33.53,33.6963,266269.0
2023-06-02 11:20:00,34.43,34.46,34.35,34.39,268891.0,33.6963,33.7257,33.618,33.6572,268891.0
2023-06-02 11:30:00,34.39,34.43,34.33,34.35,284667.0,33.6572,33.6963,33.5985,33.618,284667.0
2023-06-02 11:40:00,34.34,34.38,34.2,34.22,345696.0,33.6083,33.6474,33.4712,33.4908,345696.0
2023-06-02 11:50:00,34.21,34.31,34.2,34.28,171531.0,33.481,33.5789,33.4712,33.5495,171531.0
2023-06-02 12:00:00,34.27,34.39,34.23,34.38,316362.0,33.5397,33.6572,33.5006,33.6474,316362.0
2023-06-02 12:10:00,34.38,34.43,34.33,34.36,212938.0,33.6474,33.6963,33.5985,33.6278,212938.0
2023-06-02 12:20:00,34.36,34.4,34.31,34.36,163811.0,33.6278,33.667,33.5789,33.6278,163811.0
2023-06-02 12:30:00,34.35,34.41,34.35,34.38,152594.0,33.618,33.6768,33.618,33.6474,152594.0
2023-06-02 12:40:00,34.38,34.39,34.31,34.36,153480.0,33.6474,33.6572,33.5789,33.6278,153480.0
2023-06-02 12:50:00,34.36,34.45,34.36,34.42,156901.0,33.6278,33.7159,33.6278,33.6865,156901.0
2023-06-02 13:00:00,34.42,34.45,34.4,34.44,154074.0,33.6865,33.7159,33.667,33.7061,154074.0
2023-06-02 13:10:00,34.44,34.45,34.38,34.41,173408.0,33.7061,33.7159,33.6474,33.6768,173408.0
2023-06-02 13:20:00,34.42,34.48,34.41,34.45,192457.0,33.6865,33.7453,33.6768,33.7159,192457.0
2023-06-02 13:30:00,34.44,34.46,34.37,34.4,162075.0,33.7061,33.7257,33.6376,33.667,162075.0
2023-06-02 13:40:00,34.41,34.44,34.37,34.41,115032.0,33.6768,33.7061,33.6376,33.6768,115032.0
2023-06-02 13:50:00,34.42,34.46,34.38,34.39,97617.0,33.6865,33.7257,33.6474,33.6572,97617.0
2023-06-02 14:00:00,34.39,34.39,34.27,34.34,243330.0,33.6572,33.6572,33.5397,33.6083,243330.0
2023-06-02 14:10:00,34.34,34.36,34.27,34.3,157549.0,33.6083,33.6278,33.5397,33.5691,157549.0
2023-06-02 14:20:00,34.3,34.38,34.3,34.35,104136.0,33.5691,33.6474,33.5691,33.618,104136.0
2023-06-02 14:30:00,34.35,34.41,34.34,34.4,160805.0,33.618,33.6768,33.6083,33.667,160805.0
2023-06-02 14:40:00,34.4,34.44,34.37,34.39,132377.0,33.667,33.7061,33.6376,33.6572,132377.0
2023-06-02 14:50:00,34.39,34.44,34.38,34.44,108322.0,33.6572,33.7061,33.6474,33.7061,108322.0
2023-06-02 15:00:00,34.44,34.48,34.42,34.45,160878.0,33.7061,33.7453,33.6865,33.7159,160878.0
2023-06-02 15:10:00,34.45,34.47,34.43,34.44,146870.0,33.7159,33.7355,33.6963,33.7061,146870.0
2023-06-02 15:20:00,34.44,34.44,34.37,34.38,172386.0,33.7061,33.7061,33.6376,33.6474,172386.0
2023-06-02 15:30:00,34.38,34.45,34.36,34.41,261033.0,33.6474,33.7159,33.6278,33.6768,261033.0
2023-06-02 15:40:00,34.41,34.41,34.26,34.33,484321.0,33.6768,33.6768,33.53,33.5985,484321.0
2023-06-02 15:50:00,34.32,34.36,34.23,34.28,1437354.0,33.5887,33.6278,33.5006,33.5495,1437354.0
2023-06-05 09:30:00,34.45,34.49,34.13,34.14,533502.0,33.7159,33.7551,33.4027,33.4125,533502.0
2023-06-05 09:40:00,34.14,34.19,34.02,34.11,269091.0,33.4125,33.4614,33.2951,33.3832,269091.0
2023-06-05 09:50:00,34.11,34.14,33.86,33.89,222386.0,33.3832,33.4125,33.1385,33.1678,222386.0
2023-06-05 10:00:00,33.9,34.03,33.75,33.76,345457.0,33.1776,33.3049,33.0308,33.0406,345457.0
2023-06-05 10:10:00,33.76,33.79,33.66,33.75,290369.0,33.0406,33.07,32.9427,33.0308,290369.0
2023-06-05 10:20:00,33.75,33.79,33.67,33.7,216116.0,33.0308,33.07,32.9525,32.9819,216116.0
2023-06-05 10:30:00,33.71,33.9,33.67,33.83,202880.0,32.9917,33.1776,32.9525,33.1091,202880.0
2023-06-05 10:40:00,33.83,33.98,33.82,33.98,309028.0,33.1091,33.2559,33.0993,33.2559,309028.0
2023-06-05 10:50:00,33.99,34.05,33.88,33.93,206830.0,33.2657,33.3244,33.1581,33.207,206830.0
2023-06-05 11:00:00,33.94,34.09,33.92,34.07,193212.0,33.2168,33.3636,33.1972,33.344,193212.0
2023-06-05 11:10:00,34.07,34.14,34.06,34.13,144306.0,33.344,33.4125,33.3342,33.4027,144306.0
2023-06-05 11:20:00,34.14,34.24,34.12,34.24,226767.0,33.4125,33.5104,33.3929,33.5104,226767.0
2023-06-05 11:30:00,34.24,34.3,34.19,34.2,368453.0,33.5104,33.5691,33.4614,33.4712,368453.0
2023-06-05 11:40:00,34.2,34.29,34.2,34.29,122313.0,33.4712,33.5593,33.4712,33.5593,122313.0
2023-06-05 11:50:00,34.29,34.31,34.19,34.23,116970.0,33.5593,33.5789,33.4614,33.5006,116970.0
2023-06-05 12:00:00,34.24,34.26,34.19,34.23,82230.0,33.5104,33.53,33.4614,33.5006,82230.0
2023-06-05 12:10:00,34.24,34.3,34.23,34.26,95529.0,33.5104,33.5691,33.5006,33.53,95529.0
2023-06-05 12:20:00,34.26,34.26,34.2,34.25,103685.0,33.53,33.53,33.4712,33.5202,103685.0
2023-06-05 12:30:00,34.25,34.25,34.2,34.22,87953.0,33.5202,33.5202,33.4712,33.4908,87953.0
2023-06-05 12:40:00,34.22,34.3,34.21,34.27,74350.0,33.4908,33.5691,33.481,33.5397,74350.0
2023-06-05 12:50:00,34.27,34.32,34.27,34.32,87159.0,33.5397,33.5887,33.5397,33.5887,87159.0
2023-06-05 13:00:00,34.31,34.35,34.3,34.34,115029.0,33.5789,33.618,33.5691,33.6083,115029.0
2023-06-05 13:10:00,34.35,34.38,34.25,34.27,156326.0,33.618,33.6474,33.5202,33.5397,156326.0
2023-06-05 13:20:00,34.27,34.3,34.15,34.17,93642.0,33.5397,33.5691,33.4223,33.4419,93642.0
2023-06-05 13:30:00,34.17,34.2,34.12,34.19,117602.0,33.4419,33.4712,33.3929,33.4614,117602.0
2023-06-05 13:40:00,34.19,34.27,34.15,34.26,85132.0,33.4614,33.5397,33.4223,33.53,85132.0
2023-06-05 13:50:00,34.26,34.3,34.23,34.27,128124.0,33.53,33.5691,33.5006,33.5397,128124.0
2023-06-05 14:00:00,34.27,34.28,34.16,34.2,118589.0,33.5397,33.5495,33.4321,33.4712,118589.0
2023-06-05 14:10:00,34.2,34.23,34.15,34.22,94963.0,33.4712,33.5006,33.4223,33.4908,94963.0
2023-06-05 14:20:00,34.23,34.26,34.18,34.22,97668.0,33.5006,33.53,33.4517,33.4908,97668.0
2023-06-05 14:30:00,34.22,34.22,34.07,34.09,182847.0,33.4908,33.4908,33.344,33.3636,182847.0
2023-06-05 14:40:00,34.09,34.16,34.08,34.13,96980.0,33.3636,33.4321,33.3538,33.4027,96980.0
2023-06-05 14:50:00,34.13,34.24,34.07,34.23,140577.0,33.4027,33.5104,33.344,33.5006,140577.0
2023-06-05 15:00:00,34.23,34.26,34.06,34.08,174445.0,33.5006,33.53,33.3342,33.3538,174445.0
2023-06-05 15:10:00,34.09,34.17,34.08,34.13,90336.0,33.3636,33.4419,33.3538,33.4027,90336.0
2023-06-05 15:20:00,34.12,34.18,34.12,34.16,111065.0,33.3929,33.4517,33.3929,33.4321,111065.0
2023-06-05 15:30:00,34.16,34.25,34.13,34.25,188740.0,33.4321,33.5202,33.4027,33.5202,188740.0
2023-06-05 15:40:00,34.25,34.26,34.19,34.23,265535.0,33.5202,33.53,33.4614,33.5006,265535.0
2023-06-05 15:50:00,34.22,34.24,34.13,34.13,610192.0,33.4908,33.5104,33.4027,33.4027,610192.0
2023-06-06 09:30:00,34.0,34.47,33.98,34.34,642446.0,33.2755,33.7355,33.2559,33.6083,642446.0
2023-06-06 09:40:00,34.35,34.5,34.31,34.41,316050.0,33.618,33.7648,33.5789,33.6768,316050.0
2023-06-06 09:50:00,34.41,34.54,34.36,34.5,375579.0,33.6768,33.804,33.6278,33.7648,375579.0
2023-06-06 10:00:00,34.5,34.6,34.4,34.59,274270.0,33.7648,33.8627,33.667,33.8529,274270.0
2023-06-06 10:10:00,34.59,34.72,34.55,34.72,275645.0,33.8529,33.9802,33.8138,33.9802,275645.0
2023-06-06 10:20:00,34.72,34.74,34.66,34.72,284224.0,33.9802,33.9997,33.9214,33.9802,284224.0
2023-06-06 10:30:00,34.72,34.84,34.71,34.78,378118.0,33.9802,34.0976,33.9704,34.0389,378118.0
2023-06-06 10:40:00,34.77,34.92,34.76,34.91,239011.0,34.0291,34.1759,34.0193,34.1661,239011.0
2023-06-06 10:50:00,34.9,34.99,34.9,34.99,262477.0,34.1563,34.2444,34.1563,34.2444,262477.0
2023-06-06 11:00:00,34.99,35.0,34.91,34.98,296739.0,34.2444,34.2542,34.1661,34.2346,296739.0
2023-06-06 11:10:00,34.98,35.16,34.97,35.14,408067.0,34.2346,34.4108,34.2248,34.3912,408067.0
2023-06-06 11:20:00,35.12,35.16,34.97,35.09,306114.0,34.3716,34.4108,34.2248,34.3423,306114.0
2023-06-06 11:30:00,35.09,35.18,35.07,35.16,360283.0,34.3423,34.4304,34.3227,34.4108,360283.0
2023-06-06 11:40:00,35.16,35.25,35.13,35.2,188642.0,34.4108,34.4989,34.3814,34.4499,188642.0
2023-06-06 11:50:00,35.21,35.25,35.14,35.19,224518.0,34.4597,34.4989,34.3912,34.4401,224518.0
2023-06-06 12:00:00,35.2,35.24,35.14,35.2,194428.0,34.4499,34.4891,34.3912,34.4499,194428.0
2023-06-06 12:10:00,35.21,35.28,35.16,35.26,190947.0,34.4597,34.5282,34.4108,34.5086,190947.0
2023-06-06 12:20:00,35.26,35.33,35.2,35.28,242289.0,34.5086,34.5772,34.4499,34.5282,242289.0
2023-06-06 12:30:00,35.29,35.33,35.24,35.28,153324.0,34.538,34.5772,34.4891,34.5282,153324.0
2023-06-06 12:40:00,35.28,35.38,35.28,35.34,200834.0,34.5282,34.6261,34.5282,34.5869,200834.0
2023-06-06 12:50:00,35.34,35.37,35.26,35.26,292043.0,34.5869,34.6163,34.5086,34.5086,292043.0
2023-06-06 13:00:00,35.27,35.3,35.23,35.27,155613.0,34.5184,34.5478,34.4793,34.5184,155613.0
2023-06-06 13:10:00,35.27,35.34,35.26,35.33,191981.0,34.5184,34.5869,34.5086,34.5772,191981.0
2023-06-06 13:20:00,35.33,35.33,35.12,35.19,256388.0,34.5772,34.5772,34.3716,34.4401,256388.0
2023-06-06 13:30:00,35.19,35.2,35.09,35.09,204549.0,34.4401,34.4499,34.3423,34.3423,204549.0
2023-06-06 13:40:00,35.09,35.15,35.05,35.15,171131.0,34.3423,34.401,34.3031,34.401,171131.0
2023-06-06 13:50:00,35.15,35.16,35.05,35.11,155202.0,34.401,34.4108,34.3031,34.3618,155202.0
2023-06-06 14:00:00,35.11,35.15,35.07,35.14,155423.0,34.3618,34.401,34.3227,34.3912,155423.0
2023-06-06 14:10:00,35.15,35.16,35.1,35.12,199391.0,34.401,34.4108,34.3521,34.3716,199391.0
2023-06-06 14:20:00,35.12,35.24,35.08,35.18,185332.0,34.3716,34.4891,34.3325,34.4304,185332.0
2023-06-06 14:30:00,35.19,35.19,35.12,35.13,126207.0,34.4401,34.4401,34.3716,34.3814,126207.0
2023-06-06 14:40:00,35.14,35.18,35.12,35.16,189308.0,34.3912,34.4304,34.3716,34.4108,189308.0
2023-06-06 14:50:00,35.16,35.24,35.16,35.23,210569.0,34.4108,34.4891,34.4108,34.4793,210569.0
2023-06-06 15:00:00,35.23,35.3,35.22,35.25,249142.0,34.4793,34.5478,34.4695,34.4989,249142.0
2023-06-06 15:10:00,35.25,35.28,35.22,35.23,180958.0,34.4989,34.5282,34.4695,34.4793,180958.0
2023-06-06 15:20:00,35.24,35.3,35.23,35.29,194701.0,34.4891,34.5478,34.4793,34.538,194701.0
2023-06-06 15:30:00,35.29,35.3,35.22,35.22,232241.0,34.538,34.5478,34.4695,34.4695,232241.0
2023-06-06 15:40:00,35.23,35.25,35.17,35.21,393442.0,34.4793,34.4989,34.4206,34.4597,393442.0
2023-06-06 15:50:00,35.21,35.29,35.21,35.23,887558.0,34.4597,34.538,34.4597,34.4793,887558.0
2023-06-07 09:30:00,35.39,35.56,35.22,35.52,861848.0,34.6359,34.8023,34.4695,34.7631,861848.0
2023-06-07 09:40:00,35.52,35.81,35.32,35.66,849686.0,34.7631,35.0469,34.5674,34.9001,849686.0
2023-06-07 09:50:00,35.68,35.92,35.65,35.91,333586.0,34.9197,35.1546,34.8903,35.1448,333586.0
2023-06-07 10:00:00,35.91,36.02,35.85,36.01,520489.0,35.1448,35.2525,35.0861,35.2427,520489.0
2023-06-07 10:10:00,36.01,36.1,35.92,35.96,294926.0,35.2427,35.3307,35.1546,35.1937,294926.0
2023-06-07 10:20:00,35.96,36.06,35.91,36.04,400876.0,35.1937,35.2916,35.1448,35.272,400876.0
2023-06-07 10:30:00,36.04,36.16,35.93,36.0,523771.0,35.272,35.3895,35.1644,35.2329,523771.0
2023-06-07 10:40:00,36.01,36.05,35.93,36.0,397657.0,35.2427,35.2818,35.1644,35.2329,397657.0
2023-06-07 10:50:00,36.0,36.15,35.9,36.14,511891.0,35.2329,35.3797,35.135,35.3699,511891.0
2023-06-07 11:00:00,36.15,36.22,36.07,36.18,661693.0,35.3797,35.4482,35.3014,35.409,661693.0
2023-06-07 11:10:00,36.19,36.26,36.18,36.19,336783.0,35.4188,35.4873,35.409,35.4188,336783.0
2023-06-07 11:20:00,36.19,36.38,36.16,36.38,494407.0,35.4188,35.6048,35.3895,35.6048,494407.0
2023-06-07 11:30:00,36.38,36.46,36.34,36.39,527641.0,35.6048,35.6831,35.5656,35.6146,527641.0
2023-06-07 11:40:00,36.39,36.39,36.31,36.37,315643.0,35.6146,35.6146,35.5363,35.595,315643.0
2023-06-07 11:50:00,36.36,36.36,36.19,36.24,353255.0,35.5852,35.5852,35.4188,35.4678,353255.0
2023-06-07 12:00:00,36.25,36.31,36.21,36.27,214506.0,35.4775,35.5363,35.4384,35.4971,214506.0
2023-06-07 12:10:00,36.27,36.3,36.19,36.23,198134.0,35.4971,35.5265,35.4188,35.458,198134.0
2023-06-07 12:20:00,36.23,36.23,36.12,36.18,173909.0,35.458,35.458,35.3503,35.409,173909.0
2023-06-07 12:30:00,36.18,36.25,36.15,36.2,205105.0,35.409,35.4775,35.3797,35.4286,205105.0
2023-06-07 12:40:00,36.2,36.24,36.16,36.2,366629.0,35.4286,35.4678,35.3895,35.4286,366629.0
2023-06-07 12:50:00,36.2,36.29,36.18,36.25,196811.0,35.4286,35.5167,35.409,35.4775,196811.0
2023-06-07 13:00:00,36.25,36.28,36.19,36.27,212216.0,35.4775,35.5069,35.4188,35.4971,212216.0
2023-06-07 13:10:00,36.28,36.3,36.22,36.23,227929.0,35.5069,35.5265,35.4482,35.458,227929.0
2023-06-07 13:20:00,36.23,36.34,36.2,36.3,187923.0,35.458,35.5656,35.4286,35.5265,187923.0
2023-06-07 13:30:00,36.29,36.31,36.15,36.17,166059.0,35.5167,35.5363,35.3797,35.3993,166059.0
2023-06-07 13:40:00,36.16,36.19,36.11,36.13,165778.0,35.3895,35.4188,35.3405,35.3601,165778.0
2023-06-07 13:50:00,36.12,36.18,36.09,36.15,170899.0,35.3503,35.409,35.321,35.3797,170899.0
2023-06-07 14:00:00,36.16,36.17,36.11,36.16,148560.0,35.3895,35.3993,35.3405,35.3895,148560.0
2023-06-07 14:10:00,36.16,36.19,36.09,36.19,168433.0,35.3895,35.4188,35.321,35.4188,168433.0
2023-06-07 14:20:00,36.19,36.22,36.14,36.22,214963.0,35.4188,35.4482,35.3699,35.4482,214963.0
2023-06-07 14:30:00,36.22,36.25,36.15,36.2,229240.0,35.4482,35.4775,35.3797,35.4286,229240.0
2023-06-07 14:40:00,36.2,36.22,36.14,36.16,165835.0,35.4286,35.4482,35.3699,35.3895,165835.0
2023-06-07 14:50:00,36.16,36.25,36.14,36.25,391552.0,35.3895,35.4775,35.3699,35.4775,391552.0
2023-06-07 15:00:00,36.25,36.3,36.22,36.23,242947.0,35.4775,35.5265,35.4482,35.458,242947.0
2023-06-07 15:10:00,36.23,36.26,36.2,36.23,646962.0,35.458,35.4873,35.4286,35.458,646962.0
2023-06-07 15:20:00,36.23,36.28,36.2,36.22,368567.0,35.458,35.5069,35.4286,35.4482,368567.0
2023-06-07 15:30:00,36.22,36.25,36.1,36.15,806633.0,35.4482,35.4775,35.3307,35.3797,806633.0
2023-06-07 15:40:00,36.15,36.19,36.07,36.16,1115509.0,35.3797,35.4188,35.3014,35.3895,1115509.0
2023-06-07 15:50:00,36.16,36.24,36.15,36.23,1868071.0,35.3895,35.4678,35.3797,35.458,1868071.0
2023-06-08 09:30:00,36.2,36.45,36.06,36.08,483723.0,35.4286,35.6733,35.2916,35.3112,483723.0
2023-06-08 09:40:00,36.07,36.19,35.88,35.92,397633.0,35.3014,35.4188,35.1154,35.1546,397633.0
2023-06-08 09:50:00,35.92,36.02,35.77,36.01,393701.0,35.1546,35.2525,35.0078,35.2427,393701.0
2023-06-08 10:00:00,36.01,36.02,35.86,35.91,239064.0,35.2427,35.2525,35.0959,35.1448,239064.0
2023-06-08 10:10:00,35.91,36.03,35.85,35.96,278168.0,35.1448,35.2622,35.0861,35.1937,278168.0
2023-06-08 10:20:00,35.96,36.03,35.91,36.0,191367.0,35.1937,35.2622,35.1448,35.2329,191367.0
2023-06-08 10:30:00,36.0,36.03,35.91,35.98,586341.0,35.2329,35.2622,35.1448,35.2133,586341.0
2023-06-08 10:40:00,35.99,36.02,35.98,36.02,236852.0,35.2231,35.2525,35.2133,35.2525,236852.0
2023-06-08 10:50:00,36.02,36.02,35.94,35.97,233240.0,35.2525,35.2525,35.1742,35.2035,233240.0
2023-06-08 11:00:00,35.97,35.97,35.88,35.89,159642.0,35.2035,35.2035,35.1154,35.1252,159642.0
2023-06-08 11:10:00,35.88,35.93,35.84,35.88,244385.0,35.1154,35.1644,35.0763,35.1154,244385.0
2023-06-08 11:20:00,35.89,35.89,35.77,35.82,267252.0,35.1252,35.1252,35.0078,35.0567,267252.0
2023-06-08 11:30:00,35.82,35.87,35.75,35.86,259939.0,35.0567,35.1056,34.9882,35.0959,259939.0
2023-06-08 11:40:00,35.86,35.88,35.73,35.74,186281.0,35.0959,35.1154,34.9686,34.9784,186281.0
2023-06-08 11:50:00,35.73,35.79,35.69,35.76,203115.0,34.9686,35.0274,34.9295,34.998,203115.0
2023-06-08 12:00:00,35.76,35.79,35.72,35.75,196102.0,34.998,35.0274,34.9588,34.9882,196102.0
2023-06-08 12:10:00,35.74,35.75,35.68,35.71,210725.0,34.9784,34.9882,34.9197,34.9491,210725.0
2023-06-08 12:20:00,35.71,35.79,35.68,35.78,183858.0,34.9491,35.0274,34.9197,35.0176,183858.0
2023-06-08 12:30:00,35.77,35.83,35.76,35.8,176565.0,35.0078,35.0665,34.998,35.0371,176565.0
2023-06-08 12:40:00,35.82,35.93,35.82,35.84,196812.0,35.0567,35.1644,35.0567,35.0763,196812.0
2023-06-08 12:50:00,35.83,35.92,35.81,35.9,141011.0,35.0665,35.1546,35.0469,35.135,141011.0
2023-06-08 13:00:00,35.89,35.93,35.86,35.91,134176.0,35.1252,35.1644,35.0959,35.1448,134176.0
2023-06-08 13:10:00,35.91,35.99,35.89,35.97,159570.0,35.1448,35.2231,35.1252,35.2035,159570.0
2023-06-08 13:20:00,35.97,35.99,35.91,35.95,188669.0,35.2035,35.2231,35.1448,35.1839,188669.0
2023-06-08 13:30:00,35.94,35.98,35.91,35.94,140683.0,35.1742,35.2133,35.1448,35.1742,140683.0
2023-06-08 13:40:00,35.94,35.95,35.85,35.87,177393.0,35.1742,35.1839,35.0861,35.1056,177393.0
2023-06-08 13:50:00,35.87,35.94,35.86,35.94,97636.0,35.1056,35.1742,35.0959,35.1742,97636.0
2023-06-08 14:00:00,35.94,35.97,35.92,35.92,135592.0,35.1742,35.2035,35.1546,35.1546,135592.0
2023-06-08 14:10:00,35.92,35.94,35.89,35.9,187189.0,35.1546,35.1742,35.1252,35.135,187189.0
2023-06-08 14:20:00,35.91,36.11,35.88,36.11,318799.0,35.1448,35.3405,35.1154,35.3405,318799.0
2023-06-08 14:30:00,36.11,36.24,36.1,36.23,254793.0,35.3405,35.4678,35.3307,35.458,254793.0
2023-06-08 14:40:00,36.23,36.26,36.14,36.14,359131.0,35.458,35.4873,35.3699,35.3699,359131.0
2023-06-08 14:50:00,36.15,36.2,36.05,36.07,268399.0,35.3797,35.4286,35.2818,35.3014,268399.0
2023-06-08 15:00:00,36.07,36.1,36.04,36.06,250418.0,35.3014,35.3307,35.272,35.2916,250418.0
2023-06-08 15:10:00,36.07,36.07,35.96,35.99,188183.0,35.3014,35.3014,35.1937,35.2231,188183.0
2023-06-08 15:20:00,36.0,36.05,35.97,36.01,269395.0,35.2329,35.2818,35.2035,35.2427,269395.0
2023-06-08 15:30:00,36.02,36.04,35.93,36.0,280210.0,35.2525,35.272,35.1644,35.2329,280210.0
2023-06-08 15:40:00,35.99,36.05,35.94,35.95,473492.0,35.2231,35.2818,35.1742,35.1839,473492.0
2023-06-08 15:50:00,35.96,36.02,35.84,35.85,1321679.0,35.1937,35.2525,35.0763,35.0861,1321679.0
2023-06-09 09:30:00,37.49,38.17,37.22,37.59,3953081.0,36.6911,37.3566,36.4269,36.789,3953081.0
2023-06-09 09:40:00,37.59,37.59,37.15,37.23,1603528.0,36.789,36.789,36.3584,36.4367,1603528.0
2023-06-09 09:50:00,37.23,37.38,37.06,37.18,937836.0,36.4367,36.5835,36.2703,36.3877,937836.0
2023-06-09 10:00:00,37.18,37.31,36.94,37.05,1128673.0,36.3877,36.515,36.1528,36.2605,1128673.0
2023-06-09 10:10:00,37.06,37.08,36.87,37.04,1004962.0,36.2703,36.2899,36.0843,36.2507,1004962.0
2023-06-09 10:20:00,37.04,37.25,36.96,37.23,708184.0,36.2507,36.4562,36.1724,36.4367,708184.0
2023-06-09 10:30:00,37.23,37.3,37.08,37.09,545850.0,36.4367,36.5052,36.2899,36.2997,545850.0
2023-06-09 10:40:00,37.09,37.09,36.91,36.93,543044.0,36.2997,36.2997,36.1235,36.1431,543044.0
2023-06-09 10:50:00,36.93,36.94,36.75,36.88,846295.0,36.1431,36.1528,35.9669,36.0941,846295.0
2023-06-09 11:00:00,36.88,36.89,36.63,36.68,448682.0,36.0941,36.1039,35.8495,35.8984,448682.0
2023-06-09 11:10:00,36.68,36.7,36.55,36.58,234103.0,35.8984,35.918,35.7712,35.8005,234103.0
2023-06-09 11:20:00,36.57,36.6,36.46,36.55,429312.0,35.7907,35.8201,35.6831,35.7712,429312.0
2023-06-09 11:30:00,36.54,36.62,36.45,36.58,374094.0,35.7614,35.8397,35.6733,35.8005,374094.0
2023-06-09 11:40:00,36.58,36.71,36.56,36.66,361016.0,35.8005,35.9277,35.7809,35.8788,361016.0
2023-06-09 11:50:00,36.66,36.73,36.61,36.7,255851.0,35.8788,35.9473,35.8299,35.918,255851.0
2023-06-09 12:00:00,36.7,36.79,36.62,36.62,259173.0,35.918,36.006,35.8397,35.8397,259173.0
2023-06-09 12:10:00,36.62,36.77,36.61,36.7,233838.0,35.8397,35.9865,35.8299,35.918,233838.0
2023-06-09 12:20:00,36.71,36.71,36.53,36.55,192269.0,35.9277,35.9277,35.7516,35.7712,192269.0
2023-06-09 12:30:00,36.55,36.65,36.5,36.52,187305.0,35.7712,35.869,35.7222,35.7418,187305.0
2023-06-09 12:40:00,36.53,36.58,36.5,36.58,157761.0,35.7516,35.8005,35.7222,35.8005,157761.0
2023-06-09 12:50:00,36.58,36.63,36.5,36.61,276692.0,35.8005,35.8495,35.7222,35.8299,276692.0
2023-06-09 13:00:00,36.62,36.62,36.48,36.5,197808.0,35.8397,35.8397,35.7026,35.7222,197808.0
2023-06-09 13:10:00,36.5,36.5,36.39,36.4,208533.0,35.7222,35.7222,35.6146,35.6244,208533.0
2023-06-09 13:20:00,36.4,36.43,36.35,36.41,158706.0,35.6244,35.6537,35.5754,35.6341,158706.0
2023-06-09 13:30:00,36.41,36.42,36.3,36.33,112434.0,35.6341,35.6439,35.5265,35.5558,112434.0
2023-06-09 13:40:00,36.33,36.42,36.32,36.36,212953.0,35.5558,35.6439,35.5461,35.5852,212953.0
2023-06-09 13:50:00,36.37,36.39,36.31,36.36,138482.0,35.595,35.6146,35.5363,35.5852,138482.0
2023-06-09 14:00:00,36.36,36.36,36.3,36.31,112847.0,35.5852,35.5852,35.5265,35.5363,112847.0
2023-06-09 14:10:00,36.32,36.4,36.31,36.4,159506.0,35.5461,35.6244,35.5363,35.6244,159506.0
2023-06-09 14:20:00,36.4,36.45,36.32,36.34,196053.0,35.6244,35.6733,35.5461,35.5656,196053.0
2023-06-09 14:30:00,36.33,36.36,36.25,36.26,186837.0,35.5558,35.5852,35.4775,35.4873,186837.0
2023-06-09 14:40:00,36.26,36.32,36.24,36.29,173462.0,35.4873,35.5461,35.4678,35.5167,173462.0
2023-06-09 14:50:00,36.3,36.32,36.26,36.3,155451.0,35.5265,35.5461,35.4873,35.5265,155451.0
2023-06-09 15:00:00,36.3,36.35,36.24,36.26,191383.0,35.5265,35.5754,35.4678,35.4873,191383.0
2023-06-09 15:10:00,36.26,36.33,36.24,36.3,196078.0,35.4873,35.5558,35.4678,35.5265,196078.0
2023-06-09 15:20:00,36.31,36.34,36.27,36.29,154635.0,35.5363,35.5656,35.4971,35.5167,154635.0
2023-06-09 15:30:00,36.29,36.37,36.25,36.3,431745.0,35.5167,35.595,35.4775,35.5265,431745.0
2023-06-09 15:40:00,36.3,36.33,36.25,36.27,347221.0,35.5265,35.5558,35.4775,35.4971,347221.0
2023-06-09 15:50:00,36.26,36.27,36.22,36.25,1089432.0,35.4873,35.4971,35.4482,35.4775,1089432.0
2023-06-12 09:30:00,36.27,36.62,36.26,36.61,563529.0,35.4971,35.8397,35.4873,35.8299,563529.0
2023-06-12 09:40:00,36.63,36.77,36.52,36.61,380740.0,35.8495,35.9865,35.7418,35.8299,380740.0
2023-06-12 09:50:00,36.6,37.01,36.59,36.97,583310.0,35.8201,36.2214,35.8103,36.1822,583310.0
2023-06-12 10:00:00,36.98,37.0,36.79,36.95,412468.0,36.192,36.2116,36.006,36.1626,412468.0
2023-06-12 10:10:00,36.95,37.02,36.9,36.98,363984.0,36.1626,36.2311,36.1137,36.192,363984.0
2023-06-12 10:20:00,36.98,36.99,36.73,36.86,244411.0,36.192,36.2018,35.9473,36.0746,244411.0
2023-06-12 10:30:00,36.85,36.85,36.59,36.65,543697.0,36.0648,36.0648,35.8103,35.869,543697.0
2023-06-12 10:40:00,36.64,36.72,36.62,36.68,343465.0,35.8592,35.9375,35.8397,35.8984,343465.0
2023-06-12 10:50:00,36.68,36.89,36.67,36.86,340582.0,35.8984,36.1039,35.8886,36.0746,340582.0
2023-06-12 11:00:00,36.88,36.95,36.8,36.89,470008.0,36.0941,36.1626,36.0158,36.1039,470008.0
2023-06-12 11:10:00,36.89,36.91,36.78,36.83,231985.0,36.1039,36.1235,35.9963,36.0452,231985.0
2023-06-12 11:20:00,36.83,36.83,36.73,36.77,147693.0,36.0452,36.0452,35.9473,35.9865,147693.0
2023-06-12 11:30:00,36.77,36.82,36.7,36.77,272447.0,35.9865,36.0354,35.918,35.9865,272447.0
2023-06-12 11:40:00,36.77,36.8,36.72,36.76,215759.0,35.9865,36.0158,35.9375,35.9767,215759.0
2023-06-12 11:50:00,36.76,36.8,36.72,36.77,148668.0,35.9767,36.0158,35.9375,35.9865,148668.0
2023-06-12 12:00:00,36.77,36.8,36.7,36.73,163476.0,35.9865,36.0158,35.918,35.9473,163476.0
2023-06-12 12:10:00,36.72,36.81,36.7,36.8,184707.0,35.9375,36.0256,35.918,36.0158,184707.0
2023-06-12 12:20:00,36.8,36.85,36.77,36.81,174249.0,36.0158,36.0648,35.9865,36.0256,174249.0
2023-06-12 12:30:00,36.82,36.83,36.77,36.8,83274.0,36.0354,36.0452,35.9865,36.0158,83274.0
2023-06-12 12:40:00,36.8,36.8,36.7,36.7,96207.0,36.0158,36.0158,35.918,35.918,96207.0
2023-06-12 12:50:00,36.7,36.8,36.68,36.77,104998.0,35.918,36.0158,35.8984,35.9865,104998.0
2023-06-12 13:00:00,36.77,36.8,36.74,36.76,96565.0,35.9865,36.0158,35.9571,35.9767,96565.0
2023-06-12 13:10:00,36.76,36.77,36.68,36.7,76042.0,35.9767,35.9865,35.8984,35.918,76042.0
2023-06-12 13:20:00,36.7,36.73,36.66,36.7,100076.0,35.918,35.9473,35.8788,35.918,100076.0
2023-06-12 13:30:00,36.7,36.71,36.63,36.66,103921.0,35.918,35.9277,35.8495,35.8788,103921.0
2023-06-12 13:40:00,36.66,36.73,36.64,36.68,125412.0,35.8788,35.9473,35.8592,35.8984,125412.0
2023-06-12 13:50:00,36.67,36.68,36.63,36.65,114170.0,35.8886,35.8984,35.8495,35.869,114170.0
2023-06-12 14:00:00,36.64,36.67,36.61,36.61,143759.0,35.8592,35.8886,35.8299,35.8299,143759.0
2023-06-12 14:10:00,36.62,36.66,36.53,36.64,212705.0,35.8397,35.8788,35.7516,35.8592,212705.0
2023-06-12 14:20:00,36.65,36.69,36.61,36.65,128462.0,35.869,35.9082,35.8299,35.869,128462.0
2023-06-12 14:30:00,36.66,36.69,36.58,36.59,138018.0,35.8788,35.9082,35.8005,35.8103,138018.0
2023-06-12 14:40:00,36.59,36.66,36.58,36.66,99739.0,35.8103,35.8788,35.8005,35.8788,99739.0
2023-06-12 14:50:00,36.66,36.73,36.61,36.69,262956.0,35.8788,35.9473,35.8299,35.9082,262956.0
2023-06-12 15:00:00,36.7,36.75,36.68,36.73,192565.0,35.918,35.9669,35.8984,35.9473,192565.0
2023-06-12 15:10:00,36.72,36.86,36.72,36.79,309120.0,35.9375,36.0746,35.9375,36.006,309120.0
2023-06-12 15:20:00,36.79,36.85,36.75,36.82,259001.0,36.006,36.0648,35.9669,36.0354,259001.0
2023-06-12 15:30:00,36.82,36.83,36.73,36.78,363825.0,36.0354,36.0452,35.9473,35.9963,363825.0
2023-06-12 15:40:00,36.78,36.83,36.68,36.71,445683.0,35.9963,36.0452,35.8984,35.9277,445683.0
2023-06-12 15:50:00,36.71,36.74,36.62,36.68,1446941.0,35.9277,35.9571,35.8397,35.8984,1446941.0
2023-06-13 09:30:00,36.96,37.34,36.96,37.34,636965.0,36.1724,36.5443,36.1724,36.5443,636965.0
2023-06-13 09:40:00,37.33,37.49,37.23,37.43,423558.0,36.5345,36.6911,36.4367,36.6324,423558.0
2023-06-13 09:50:00,37.43,37.46,37.18,37.25,290038.0,36.6324,36.6618,36.3877,36.4562,290038.0
2023-06-13 10:00:00,37.25,37.35,37.18,37.3,260037.0,36.4562,36.5541,36.3877,36.5052,260037.0
2023-06-13 10:10:00,37.3,37.31,37.15,37.18,249259.0,36.5052,36.515,36.3584,36.3877,249259.0
2023-06-13 10:20:00,37.18,37.36,37.17,37.32,289429.0,36.3877,36.5639,36.3779,36.5247,289429.0
2023-06-13 10:30:00,37.32,37.34,37.12,37.18,319996.0,36.5247,36.5443,36.329,36.3877,319996.0
2023-06-13 10:40:00,37.17,37.25,37.15,37.24,146767.0,36.3779,36.4562,36.3584,36.4465,146767.0
2023-06-13 10:50:00,37.25,37.28,37.22,37.23,132559.0,36.4562,36.4856,36.4269,36.4367,132559.0
2023-06-13 11:00:00,37.23,37.29,37.21,37.25,112063.0,36.4367,36.4954,36.4171,36.4562,112063.0
2023-06-13 11:10:00,37.26,37.39,37.25,37.34,168773.0,36.466,36.5933,36.4562,36.5443,168773.0
2023-06-13 11:20:00,37.33,37.38,37.29,37.31,110432.0,36.5345,36.5835,36.4954,36.515,110432.0
2023-06-13 11:30:00,37.32,37.36,37.23,37.23,121837.0,36.5247,36.5639,36.4367,36.4367,121837.0
2023-06-13 11:40:00,37.23,37.3,37.21,37.25,116235.0,36.4367,36.5052,36.4171,36.4562,116235.0
2023-06-13 11:50:00,37.25,37.33,37.21,37.22,112416.0,36.4562,36.5345,36.4171,36.4269,112416.0
2023-06-13 12:00:00,37.22,37.26,37.15,37.22,91185.0,36.4269,36.466,36.3584,36.4269,91185.0
2023-06-13 12:10:00,37.22,37.28,37.18,37.26,70725.0,36.4269,36.4856,36.3877,36.466,70725.0
2023-06-13 12:20:00,37.27,37.3,37.24,37.26,56657.0,36.4758,36.5052,36.4465,36.466,56657.0
2023-06-13 12:30:00,37.25,37.41,37.23,37.38,169740.0,36.4562,36.6128,36.4367,36.5835,169740.0
2023-06-13 12:40:00,37.38,37.41,37.33,37.41,218798.0,36.5835,36.6128,36.5345,36.6128,218798.0
2023-06-13 12:50:00,37.4,37.5,37.39,37.48,303614.0,36.603,36.7009,36.5933,36.6813,303614.0
2023-06-13 13:00:00,37.48,37.63,37.46,37.53,444051.0,36.6813,36.8281,36.6618,36.7303,444051.0
2023-06-13 13:10:00,37.52,37.6,37.48,37.59,176233.0,36.7205,36.7988,36.6813,36.789,176233.0
2023-06-13 13:20:00,37.59,37.66,37.55,37.64,234484.0,36.789,36.8575,36.7498,36.8379,234484.0
2023-06-13 13:30:00,37.65,37.66,37.57,37.61,189286.0,36.8477,36.8575,36.7694,36.8086,189286.0
2023-06-13 13:40:00,37.6,37.82,37.6,37.79,628645.0,36.7988,37.0141,36.7988,36.9847,628645.0
2023-06-13 13:50:00,37.78,37.79,37.65,37.77,223672.0,36.9749,36.9847,36.8477,36.9652,223672.0
2023-06-13 14:00:00,37.77,37.82,37.75,37.8,169618.0,36.9652,37.0141,36.9456,36.9945,169618.0
2023-06-13 14:10:00,37.79,37.84,37.75,37.79,339261.0,36.9847,37.0337,36.9456,36.9847,339261.0
2023-06-13 14:20:00,37.8,37.81,37.64,37.66,233578.0,36.9945,37.0043,36.8379,36.8575,233578.0
2023-06-13 14:30:00,37.66,37.68,37.59,37.64,192679.0,36.8575,36.8771,36.789,36.8379,192679.0
2023-06-13 14:40:00,37.64,37.67,37.58,37.63,155865.0,36.8379,36.8673,36.7792,36.8281,155865.0
2023-06-13 14:50:00,37.63,37.7,37.61,37.68,118769.0,36.8281,36.8967,36.8086,36.8771,118769.0
2023-06-13 15:00:00,37.68,37.71,37.66,37.68,149457.0,36.8771,36.9064,36.8575,36.8771,149457.0
2023-06-13 15:10:00,37.68,37.73,37.67,37.73,153843.0,36.8771,36.926,36.8673,36.926,153843.0
2023-06-13 15:20:00,37.73,37.75,37.67,37.68,149675.0,36.926,36.9456,36.8673,36.8771,149675.0
2023-06-13 15:30:00,37.68,37.7,37.56,37.57,207256.0,36.8771,36.8967,36.7596,36.7694,207256.0
2023-06-13 15:40:00,37.58,37.64,37.47,37.51,472324.0,36.7792,36.8379,36.6716,36.7107,472324.0
2023-06-13 15:50:00,37.5,37.66,37.47,37.64,1387960.0,36.7009,36.8575,36.6716,36.8379,1387960.0
2023-06-14 09:30:00,37.84,37.97,37.72,37.82,422990.0,37.0337,37.1609,36.9162,37.0141,422990.0
2023-06-14 09:40:00,37.81,37.95,37.7,37.82,418794.0,37.0043,37.1413,36.8967,37.0141,418794.0
2023-06-14 09:50:00,37.82,37.93,37.75,37.88,226731.0,37.0141,37.1218,36.9456,37.0728,226731.0
2023-06-14 10:00:00,37.88,37.91,37.81,37.86,159440.0,37.0728,37.1022,37.0043,37.0532,159440.0
2023-06-14 10:10:00,37.88,37.9,37.82,37.83,242206.0,37.0728,37.0924,37.0141,37.0239,242206.0
2023-06-14 10:20:00,37.83,37.86,37.75,37.77,211854.0,37.0239,37.0532,36.9456,36.9652,211854.0
2023-06-14 10:30:00,37.78,37.83,37.74,37.78,345965.0,36.9749,37.0239,36.9358,36.9749,345965.0
2023-06-14 10:40:00,37.77,37.85,37.73,37.83,230326.0,36.9652,37.0435,36.926,37.0239,230326.0
2023-06-14 10:50:00,37.83,37.85,37.8,37.83,140934.0,37.0239,37.0435,36.9945,37.0239,140934.0
2023-06-14 11:00:00,37.84,37.87,37.75,37.77,238290.0,37.0337,37.063,36.9456,36.9652,238290.0
2023-06-14 11:10:00,37.77,37.9,37.75,37.9,193539.0,36.9652,37.0924,36.9456,37.0924,193539.0
2023-06-14 11:20:00,37.91,37.93,37.83,37.91,202360.0,37.1022,37.1218,37.0239,37.1022,202360.0
2023-06-14 11:30:00,37.91,37.93,37.81,37.89,180065.0,37.1022,37.1218,37.0043,37.0826,180065.0
2023-06-14 11:40:00,37.88,37.93,37.84,37.88,293702.0,37.0728,37.1218,37.0337,37.0728,293702.0
2023-06-14 11:50:00,37.88,37.88,37.77,37.78,267232.0,37.0728,37.0728,36.9652,36.9749,267232.0
2023-06-14 12:00:00,37.78,37.78,37.65,37.66,179986.0,36.9749,36.9749,36.8477,36.8575,179986.0
2023-06-14 12:10:00,37.66,37.74,37.63,37.72,164876.0,36.8575,36.9358,36.8281,36.9162,164876.0
2023-06-14 12:20:00,37.73,37.73,37.61,37.62,140650.0,36.926,36.926,36.8086,36.8184,140650.0
2023-06-14 12:30:00,37.62,37.62,37.48,37.51,292352.0,36.8184,36.8184,36.6813,36.7107,292352.0
2023-06-14 12:40:00,37.5,37.53,37.43,37.47,356052.0,36.7009,36.7303,36.6324,36.6716,356052.0
2023-06-14 12:50:00,37.46,37.56,37.44,37.52,143944.0,36.6618,36.7596,36.6422,36.7205,143944.0
2023-06-14 13:00:00,37.51,37.51,37.42,37.45,216011.0,36.7107,36.7107,36.6226,36.652,216011.0
2023-06-14 13:10:00,37.45,37.45,37.32,37.33,231238.0,36.652,36.652,36.5247,36.5345,231238.0
2023-06-14 13:20:00,37.33,37.43,37.3,37.42,200511.0,36.5345,36.6324,36.5052,36.6226,200511.0
2023-06-14 13:30:00,37.41,37.59,37.41,37.58,171981.0,36.6128,36.789,36.6128,36.7792,171981.0
2023-06-14 13:40:00,37.58,37.58,37.44,37.57,217064.0,36.7792,36.7792,36.6422,36.7694,217064.0
2023-06-14 13:50:00,37.57,37.57,37.51,37.52,120649.0,36.7694,36.7694,36.7107,36.7205,120649.0
2023-06-14 14:00:00,37.51,37.52,37.11,37.19,1079158.0,36.7107,36.7205,36.3192,36.3975,1079158.0
2023-06-14 14:10:00,37.19,37.26,37.05,37.14,540687.0,36.3975,36.466,36.2605,36.3486,540687.0
2023-06-14 14:20:00,37.12,37.19,37.04,37.09,345803.0,36.329,36.3975,36.2507,36.2997,345803.0
2023-06-14 14:30:00,37.08,37.18,37.04,37.12,483049.0,36.2899,36.3877,36.2507,36.329,483049.0
2023-06-14 14:40:00,37.13,37.39,37.12,37.38,378698.0,36.3388,36.5933,36.329,36.5835,378698.0
2023-06-14 14:50:00,37.38,37.46,37.24,37.41,316726.0,36.5835,36.6618,36.4465,36.6128,316726.0
2023-06-14 15:00:00,37.41,37.65,37.38,37.65,439981.0,36.6128,36.8477,36.5835,36.8477,439981.0
2023-06-14 15:10:00,37.66,37.67,37.3,37.37,372286.0,36.8575,36.8673,36.5052,36.5737,372286.0
2023-06-14 15:20:00,37.36,37.54,37.35,37.41,209576.0,36.5639,36.7401,36.5541,36.6128,209576.0
2023-06-14 15:30:00,37.41,37.46,37.32,37.44,245014.0,36.6128,36.6618,36.5247,36.6422,245014.0
2023-06-14 15:40:00,37.44,37.45,37.24,37.26,420463.0,36.6422,36.652,36.4465,36.466,420463.0
2023-06-14 15:50:00,37.25,37.38,37.17,37.37,825746.0,36.4562,36.5835,36.3779,36.5737,825746.0
2023-06-15 09:30:00,37.19,37.63,37.18,37.61,368828.0,36.3975,36.8281,36.3877,36.8086,368828.0
2023-06-15 09:40:00,37.59,37.64,37.43,37.59,240913.0,36.789,36.8379,36.6324,36.789,240913.0
2023-06-15 09:50:00,37.6,37.87,37.6,37.86,472063.0,36.7988,37.063,36.7988,37.0532,472063.0
2023-06-15 10:00:00,37.86,37.9,37.68,37.72,279898.0,37.0532,37.0924,36.8771,36.9162,279898.0
2023-06-15 10:10:00,37.71,37.79,37.63,37.68,209865.0,36.9064,36.9847,36.8281,36.8771,209865.0
2023-06-15 10:20:00,37.68,37.8,37.64,37.75,280626.0,36.8771,36.9945,36.8379,36.9456,280626.0
2023-06-15 10:30:00,37.74,37.74,37.54,37.56,273869.0,36.9358,36.9358,36.7401,36.7596,273869.0
2023-06-15 10:40:00,37.55,37.68,37.53,37.62,193491.0,36.7498,36.8771,36.7303,36.8184,193491.0
2023-06-15 10:50:00,37.62,37.65,37.53,37.6,207155.0,36.8184,36.8477,36.7303,36.7988,207155.0
2023-06-15 11:00:00,37.61,37.65,37.53,37.65,206651.0,36.8086,36.8477,36.7303,36.8477,206651.0
2023-06-15 11:10:00,37.65,37.76,37.61,37.72,176744.0,36.8477,36.9554,36.8086,36.9162,176744.0
2023-06-15 11:20:00,37.72,37.79,37.69,37.74,151883.0,36.9162,36.9847,36.8869,36.9358,151883.0
2023-06-15 11:30:00,37.73,37.75,37.67,37.71,212314.0,36.926,36.9456,36.8673,36.9064,212314.0
2023-06-15 11:40:00,37.71,37.72,37.5,37.53,345519.0,36.9064,36.9162,36.7009,36.7303,345519.0
2023-06-15 11:50:00,37.53,37.71,37.49,37.66,312960.0,36.7303,36.9064,36.6911,36.8575,312960.0
2023-06-15 12:00:00,37.66,38.01,37.61,37.77,1775852.0,36.8575,37.2,36.8086,36.9652,1775852.0
2023-06-15 12:10:00,37.77,37.77,37.6,37.71,373766.0,36.9652,36.9652,36.7988,36.9064,373766.0
2023-06-15 12:20:00,37.7,37.84,37.69,37.73,234559.0,36.8967,37.0337,36.8869,36.926,234559.0
2023-06-15 12:30:00,37.74,38.0,37.72,38.0,742474.0,36.9358,37.1903,36.9162,37.1903,742474.0
2023-06-15 12:40:00,38.0,38.12,37.97,38.01,509250.0,37.1903,37.3077,37.1609,37.2,509250.0
2023-06-15 12:50:00,38.02,38.04,37.97,38.01,269564.0,37.2098,37.2294,37.1609,37.2,269564.0
2023-06-15 13:00:00,38.01,38.05,37.87,37.9,192772.0,37.2,37.2392,37.063,37.0924,192772.0
2023-06-15 13:10:00,37.91,37.95,37.86,37.87,170511.0,37.1022,37.1413,37.0532,37.063,170511.0
2023-06-15 13:20:00,37.88,37.98,37.86,37.97,130652.0,37.0728,37.1707,37.0532,37.1609,130652.0
2023-06-15 13:30:00,37.97,38.01,37.94,37.97,161640.0,37.1609,37.2,37.1315,37.1609,161640.0
2023-06-15 13:40:00,37.97,38.03,37.93,38.02,137758.0,37.1609,37.2196,37.1218,37.2098,137758.0
2023-06-15 13:50:00,38.02,38.05,37.99,38.03,108979.0,37.2098,37.2392,37.1805,37.2196,108979.0
2023-06-15 14:00:00,38.04,38.05,37.95,37.97,169673.0,37.2294,37.2392,37.1413,37.1609,169673.0
2023-06-15 14:10:00,37.98,38.05,37.96,38.01,173348.0,37.1707,37.2392,37.1511,37.2,173348.0
2023-06-15 14:20:00,38.02,38.08,37.99,38.07,137681.0,37.2098,37.2686,37.1805,37.2588,137681.0
2023-06-15 14:30:00,38.08,38.22,38.08,38.16,265646.0,37.2686,37.4056,37.2686,37.3468,265646.0
2023-06-15 14:40:00,38.17,38.21,38.14,38.15,216862.0,37.3566,37.3958,37.3273,37.3371,216862.0
2023-06-15 14:50:00,38.15,38.26,38.14,38.23,201027.0,37.3371,37.4447,37.3273,37.4154,201027.0
2023-06-15 15:00:00,38.23,38.26,38.14,38.17,290011.0,37.4154,37.4447,37.3273,37.3566,290011.0
2023-06-15 15:10:00,38.17,38.22,38.12,38.15,215536.0,37.3566,37.4056,37.3077,37.3371,215536.0
2023-06-15 15:20:00,38.16,38.18,38.11,38.16,190294.0,37.3468,37.3664,37.2979,37.3468,190294.0
2023-06-15 15:30:00,38.16,38.16,38.05,38.08,252415.0,37.3468,37.3468,37.2392,37.2686,252415.0
2023-06-15 15:40:00,38.08,38.15,38.05,38.13,358213.0,37.2686,37.3371,37.2392,37.3175,358213.0
2023-06-15 15:50:00,38.13,38.18,37.97,38.05,986587.0,37.3175,37.3664,37.1609,37.2392,986587.0
2023-06-16 09:30:00,38.12,38.25,37.82,37.91,1717082.0,37.3077,37.4349,37.0141,37.1022,1717082.0
2023-06-16 09:40:00,37.93,38.0,37.65,37.9,769313.0,37.1218,37.1903,36.8477,37.0924,769313.0
2023-06-16 09:50:00,37.91,37.99,37.81,37.88,187752.0,37.1022,37.1805,37.0043,37.0728,187752.0
2023-06-16 10:00:00,37.88,38.04,37.86,38.04,201825.0,37.0728,37.2294,37.0532,37.2294,201825.0
2023-06-16 10:10:00,38.04,38.06,37.87,37.98,227857.0,37.2294,37.249,37.063,37.1707,227857.0
2023-06-16 10:20:00,37.97,38.04,37.89,38.04,241756.0,37.1609,37.2294,37.0826,37.2294,241756.0
2023-06-16 10:30:00,38.03,38.04,37.91,37.94,165444.0,37.2196,37.2294,37.1022,37.1315,165444.0
2023-06-16 10:40:00,37.95,37.95,37.81,37.87,226557.0,37.1413,37.1413,37.0043,37.063,226557.0
2023-06-16 10:50:00,37.87,37.9,37.83,37.88,127762.0,37.063,37.0924,37.0239,37.0728,127762.0
2023-06-16 11:00:00,37.87,37.9,37.81,37.89,195698.0,37.063,37.0924,37.0043,37.0826,195698.0
2023-06-16 11:10:00,37.89,37.97,37.87,37.95,180982.0,37.0826,37.1609,37.063,37.1413,180982.0
2023-06-16 11:20:00,37.94,37.94,37.82,37.86,183049.0,37.1315,37.1315,37.0141,37.0532,183049.0
2023-06-16 11:30:00,37.86,37.91,37.71,37.73,176925.0,37.0532,37.1022,36.9064,36.926,176925.0
2023-06-16 11:40:00,37.73,37.82,37.73,37.77,112573.0,36.926,37.0141,36.926,36.9652,112573.0
2023-06-16 11:50:00,37.77,37.81,37.74,37.81,83935.0,36.9652,37.0043,36.9358,37.0043,83935.0
2023-06-16 12:00:00,37.81,37.86,37.77,37.78,64383.0,37.0043,37.0532,36.9652,36.9749,64383.0
2023-06-16 12:10:00,37.79,37.86,37.78,37.84,92978.0,36.9847,37.0532,36.9749,37.0337,92978.0
2023-06-16 12:20:00,37.84,37.93,37.81,37.93,96294.0,37.0337,37.1218,37.0043,37.1218,96294.0
2023-06-16 12:30:00,37.92,37.95,37.91,37.95,81707.0,37.112,37.1413,37.1022,37.1413,81707.0
2023-06-16 12:40:00,37.95,38.01,37.93,38.01,126231.0,37.1413,37.2,37.1218,37.2,126231.0
2023-06-16 12:50:00,38.01,38.02,37.96,37.98,115054.0,37.2,37.2098,37.1511,37.1707,115054.0
2023-06-16 13:00:00,37.99,38.06,37.95,37.97,138571.0,37.1805,37.249,37.1413,37.1609,138571.0
2023-06-16 13:10:00,37.97,38.0,37.93,38.0,104232.0,37.1609,37.1903,37.1218,37.1903,104232.0
2023-06-16 13:20:00,37.99,38.02,37.95,37.97,131009.0,37.1805,37.2098,37.1413,37.1609,131009.0
2023-06-16 13:30:00,37.97,37.98,37.9,37.97,96436.0,37.1609,37.1707,37.0924,37.1609,96436.0
2023-06-16 13:40:00,37.97,38.0,37.95,37.98,91589.0,37.1609,37.1903,37.1413,37.1707,91589.0
2023-06-16 13:50:00,37.98,38.0,37.97,38.0,54614.0,37.1707,37.1903,37.1609,37.1903,54614.0
2023-06-16 14:00:00,37.99,38.02,37.95,38.0,130704.0,37.1805,37.2098,37.1413,37.1903,130704.0
2023-06-16 14:10:00,38.0,38.02,37.96,37.99,78815.0,37.1903,37.2098,37.1511,37.1805,78815.0
2023-06-16 14:20:00,37.98,37.99,37.95,37.98,94953.0,37.1707,37.1805,37.1413,37.1707,94953.0
2023-06-16 14:30:00,37.98,38.01,37.93,37.98,129623.0,37.1707,37.2,37.1218,37.1707,129623.0
2023-06-16 14:40:00,37.98,38.0,37.97,37.98,119533.0,37.1707,37.1903,37.1609,37.1707,119533.0
2023-06-16 14:50:00,37.98,38.02,37.94,37.96,166791.0,37.1707,37.2098,37.1315,37.1511,166791.0
2023-06-16 15:00:00,37.97,37.97,37.9,37.93,121873.0,37.1609,37.1609,37.0924,37.1218,121873.0
2023-06-16 15:10:00,37.92,37.93,37.84,37.9,257880.0,37.112,37.1218,37.0337,37.0924,257880.0
2023-06-16 15:20:00,37.9,37.96,37.89,37.93,225789.0,37.0924,37.1511,37.0826,37.1218,225789.0
2023-06-16 15:30:00,37.93,38.0,37.9,37.98,330387.0,37.1218,37.1903,37.0924,37.1707,330387.0
2023-06-16 15:40:00,37.98,37.98,37.9,37.97,495223.0,37.1707,37.1707,37.0924,37.1609,495223.0
2023-06-16 15:50:00,37.98,38.02,37.94,37.98,1248355.0,37.1707,37.2098,37.1315,37.1707,1248355.0
2023-06-20 09:30:00,37.7,37.84,37.33,37.33,540944.0,36.8967,37.0337,36.5345,36.5345,540944.0
2023-06-20 09:40:00,37.33,37.45,37.17,37.29,488817.0,36.5345,36.652,36.3779,36.4954,488817.0
2023-06-20 09:50:00,37.28,37.34,37.24,37.3,402969.0,36.4856,36.5443,36.4465,36.5052,402969.0
2023-06-20 10:00:00,37.31,37.35,37.24,37.28,221745.0,36.515,36.5541,36.4465,36.4856,221745.0
2023-06-20 10:10:00,37.28,37.32,37.15,37.18,768473.0,36.4856,36.5247,36.3584,36.3877,768473.0
2023-06-20 10:20:00,37.18,37.23,37.02,37.05,428967.0,36.3877,36.4367,36.2311,36.2605,428967.0
2023-06-20 10:30:00,37.04,37.1,36.98,37.01,373820.0,36.2507,36.3094,36.192,36.2214,373820.0
2023-06-20 10:40:00,37.0,37.09,36.96,36.96,232164.0,36.2116,36.2997,36.1724,36.1724,232164.0
2023-06-20 10:50:00,36.96,37.02,36.91,37.01,300021.0,36.1724,36.2311,36.1235,36.2214,300021.0
2023-06-20 11:00:00,37.01,37.05,36.94,37.02,273290.0,36.2214,36.2605,36.1528,36.2311,273290.0
2023-06-20 11:10:00,37.01,37.04,36.96,36.98,157242.0,36.2214,36.2507,36.1724,36.192,157242.0
2023-06-20 11:20:00,36.98,37.01,36.94,36.97,239394.0,36.192,36.2214,36.1528,36.1822,239394.0
2023-06-20 11:30:00,36.97,37.15,36.97,37.13,298405.0,36.1822,36.3584,36.1822,36.3388,298405.0
2023-06-20 11:40:00,37.12,37.13,37.02,37.1,219273.0,36.329,36.3388,36.2311,36.3094,219273.0
2023-06-20 11:50:00,37.09,37.09,37.0,37.03,212184.0,36.2997,36.2997,36.2116,36.2409,212184.0
2023-06-20 12:00:00,37.04,37.05,36.96,37.02,221986.0,36.2507,36.2605,36.1724,36.2311,221986.0
2023-06-20 12:10:00,37.02,37.06,36.98,36.99,216255.0,36.2311,36.2703,36.192,36.2018,216255.0
2023-06-20 12:20:00,36.98,37.16,36.98,37.12,197125.0,36.192,36.3682,36.192,36.329,197125.0
2023-06-20 12:30:00,37.13,37.21,37.11,37.19,153177.0,36.3388,36.4171,36.3192,36.3975,153177.0
2023-06-20 12:40:00,37.2,37.26,37.19,37.23,126233.0,36.4073,36.466,36.3975,36.4367,126233.0
2023-06-20 12:50:00,37.23,37.29,37.19,37.27,127723.0,36.4367,36.4954,36.3975,36.4758,127723.0
2023-06-20 13:00:00,37.27,37.3,37.24,37.25,148083.0,36.4758,36.5052,36.4465,36.4562,148083.0
2023-06-20 13:10:00,37.25,37.3,37.22,37.27,259029.0,36.4562,36.5052,36.4269,36.4758,259029.0
2023-06-20 13:20:00,37.27,37.31,37.23,37.26,114677.0,36.4758,36.515,36.4367,36.466,114677.0
2023-06-20 13:30:00,37.26,37.29,37.24,37.26,72147.0,36.466,36.4954,36.4465,36.466,72147.0
2023-06-20 13:40:00,37.25,37.3,37.24,37.3,63246.0,36.4562,36.5052,36.4465,36.5052,63246.0
2023-06-20 13:50:00,37.29,37.3,37.21,37.23,134594.0,36.4954,36.5052,36.4171,36.4367,134594.0
2023-06-20 14:00:00,37.23,37.29,37.23,37.27,208283.0,36.4367,36.4954,36.4367,36.4758,208283.0
2023-06-20 14:10:00,37.26,37.3,37.25,37.29,77872.0,36.466,36.5052,36.4562,36.4954,77872.0
2023-06-20 14:20:00,37.29,37.31,37.23,37.29,131984.0,36.4954,36.515,36.4367,36.4954,131984.0
2023-06-20 14:30:00,37.29,37.32,37.26,37.32,123639.0,36.4954,36.5247,36.466,36.5247,123639.0
2023-06-20 14:40:00,37.31,37.31,37.23,37.27,145460.0,36.515,36.515,36.4367,36.4758,145460.0
2023-06-20 14:50:00,37.27,37.28,37.23,37.25,118320.0,36.4758,36.4856,36.4367,36.4562,118320.0
2023-06-20 15:00:00,37.25,37.31,37.24,37.3,123356.0,36.4562,36.515,36.4465,36.5052,123356.0
2023-06-20 15:10:00,37.3,37.35,37.29,37.3,106657.0,36.5052,36.5541,36.4954,36.5052,106657.0
2023-06-20 15:20:00,37.3,37.38,37.29,37.37,153436.0,36.5052,36.5835,36.4954,36.5737,153436.0
2023-06-20 15:30:00,37.37,37.41,37.32,37.39,211332.0,36.5737,36.6128,36.5247,36.5933,211332.0
2023-06-20 15:40:00,37.38,37.39,37.31,37.34,328928.0,36.5835,36.5933,36.515,36.5443,328928.0
2023-06-20 15:50:00,37.34,37.4,37.31,37.32,922105.0,36.5443,36.603,36.515,36.5247,922105.0
2023-06-21 09:30:00,37.31,37.31,36.89,37.12,489194.0,36.515,36.515,36.1039,36.329,489194.0
2023-06-21 09:40:00,37.12,37.22,36.88,37.22,265553.0,36.329,36.4269,36.0941,36.4269,265553.0
2023-06-21 09:50:00,37.21,37.31,37.05,37.13,183213.0,36.4171,36.515,36.2605,36.3388,183213.0
2023-06-21 10:00:00,37.14,37.16,36.98,37.06,183008.0,36.3486,36.3682,36.192,36.2703,183008.0
2023-06-21 10:10:00,37.06,37.25,37.04,37.13,286794.0,36.2703,36.4562,36.2507,36.3388,286794.0
2023-06-21 10:20:00,37.14,37.2,37.09,37.13,191249.0,36.3486,36.4073,36.2997,36.3388,191249.0
2023-06-21 10:30:00,37.13,37.25,37.1,37.25,169795.0,36.3388,36.4562,36.3094,36.4562,169795.0
2023-06-21 10:40:00,37.24,37.26,36.97,37.01,243501.0,36.4465,36.466,36.1822,36.2214,243501.0
2023-06-21 10:50:00,37.01,37.09,36.97,37.09,253582.0,36.2214,36.2997,36.1822,36.2997,253582.0
2023-06-21 11:00:00,37.09,37.2,36.92,36.98,191120.0,36.2997,36.4073,36.1333,36.192,191120.0
2023-06-21 11:10:00,36.97,37.03,36.93,36.98,202135.0,36.1822,36.2409,36.1431,36.192,202135.0
2023-06-21 11:20:00,36.98,37.23,36.98,37.2,171599.0,36.192,36.4367,36.192,36.4073,171599.0
2023-06-21 11:30:00,37.19,37.2,37.02,37.09,287583.0,36.3975,36.4073,36.2311,36.2997,287583.0
2023-06-21 11:40:00,37.09,37.12,37.04,37.07,164427.0,36.2997,36.329,36.2507,36.2801,164427.0
2023-06-21 11:50:00,37.07,37.11,37.04,37.09,144695.0,36.2801,36.3192,36.2507,36.2997,144695.0
2023-06-21 12:00:00,37.08,37.15,37.04,37.13,147356.0,36.2899,36.3584,36.2507,36.3388,147356.0
2023-06-21 12:10:00,37.13,37.16,37.08,37.11,108281.0,36.3388,36.3682,36.2899,36.3192,108281.0
2023-06-21 12:20:00,37.11,37.13,37.04,37.12,84872.0,36.3192,36.3388,36.2507,36.329,84872.0
2023-06-21 12:30:00,37.12,37.17,37.1,37.13,121076.0,36.329,36.3779,36.3094,36.3388,121076.0
2023-06-21 12:40:00,37.12,37.13,37.03,37.04,84676.0,36.329,36.3388,36.2409,36.2507,84676.0
2023-06-21 12:50:00,37.04,37.09,37.0,37.02,113909.0,36.2507,36.2997,36.2116,36.2311,113909.0
2023-06-21 13:00:00,37.02,37.07,37.0,37.07,128200.0,36.2311,36.2801,36.2116,36.2801,128200.0
2023-06-21 13:10:00,37.07,37.1,37.02,37.05,64670.0,36.2801,36.3094,36.2311,36.2605,64670.0
2023-06-21 13:20:00,37.05,37.05,37.0,37.02,99364.0,36.2605,36.2605,36.2116,36.2311,99364.0
2023-06-21 13:30:00,37.02,37.1,37.01,37.09,59151.0,36.2311,36.3094,36.2214,36.2997,59151.0
2023-06-21 13:40:00,37.09,37.13,37.06,37.1,100589.0,36.2997,36.3388,36.2703,36.3094,100589.0
2023-06-21 13:50:00,37.1,37.13,37.07,37.13,85294.0,36.3094,36.3388,36.2801,36.3388,85294.0
2023-06-21 14:00:00,37.13,37.15,37.1,37.11,95393.0,36.3388,36.3584,36.3094,36.3192,95393.0
2023-06-21 14:10:00,37.11,37.18,37.11,37.18,78548.0,36.3192,36.3877,36.3192,36.3877,78548.0
2023-06-21 14:20:00,37.18,37.23,37.18,37.23,90034.0,36.3877,36.4367,36.3877,36.4367,90034.0
2023-06-21 14:30:00,37.23,37.25,37.2,37.24,103285.0,36.4367,36.4562,36.4073,36.4465,103285.0
2023-06-21 14:40:00,37.23,37.24,37.16,37.17,67020.0,36.4367,36.4465,36.3682,36.3779,67020.0
2023-06-21 14:50:00,37.16,37.22,37.16,37.22,81559.0,36.3682,36.4269,36.3682,36.4269,81559.0
2023-06-21 15:00:00,37.22,37.24,37.08,37.12,154431.0,36.4269,36.4465,36.2899,36.329,154431.0
2023-06-21 15:10:00,37.13,37.18,37.09,37.16,113658.0,36.3388,36.3877,36.2997,36.3682,113658.0
2023-06-21 15:20:00,37.16,37.16,37.1,37.12,118175.0,36.3682,36.3682,36.3094,36.329,118175.0
2023-06-21 15:30:00,37.12,37.14,36.98,37.02,360733.0,36.329,36.3486,36.192,36.2311,360733.0
2023-06-21 15:40:00,37.01,37.1,37.0,37.09,294262.0,36.2214,36.3094,36.2116,36.2997,294262.0
2023-06-21 15:50:00,37.1,37.14,36.97,37.02,734522.0,36.3094,36.3486,36.1822,36.2311,734522.0
2023-06-22 09:30:00,36.78,36.78,36.46,36.53,397842.0,35.9963,35.9963,35.6831,35.7516,397842.0
2023-06-22 09:40:00,36.52,36.53,36.36,36.4,267259.0,35.7418,35.7516,35.5852,35.6244,267259.0
2023-06-22 09:50:00,36.39,36.53,36.37,36.52,359889.0,35.6146,35.7516,35.595,35.7418,359889.0
2023-06-22 10:00:00,36.51,36.52,36.38,36.5,190990.0,35.732,35.7418,35.6048,35.7222,190990.0
2023-06-22 10:10:00,36.5,36.65,36.44,36.6,345888.0,35.7222,35.869,35.6635,35.8201,345888.0
2023-06-22 10:20:00,36.61,36.71,36.55,36.68,141625.0,35.8299,35.9277,35.7712,35.8984,141625.0
2023-06-22 10:30:00,36.67,36.71,36.63,36.65,176183.0,35.8886,35.9277,35.8495,35.869,176183.0
2023-06-22 10:40:00,36.65,36.66,36.5,36.62,176051.0,35.869,35.8788,35.7222,35.8397,176051.0
2023-06-22 10:50:00,36.61,36.67,36.57,36.61,132159.0,35.8299,35.8886,35.7907,35.8299,132159.0
2023-06-22 11:00:00,36.61,36.65,36.57,36.62,90851.0,35.8299,35.869,35.7907,35.8397,90851.0
2023-06-22 11:10:00,36.63,36.65,36.57,36.64,84273.0,35.8495,35.869,35.7907,35.8592,84273.0
2023-06-22 11:20:00,36.64,36.68,36.56,36.59,134981.0,35.8592,35.8984,35.7809,35.8103,134981.0
2023-06-22 11:30:00,36.59,36.81,36.59,36.74,147594.0,35.8103,36.0256,35.8103,35.9571,147594.0
2023-06-22 11:40:00,36.74,36.86,36.74,36.85,121931.0,35.9571,36.0746,35.9571,36.0648,121931.0
2023-06-22 11:50:00,36.85,36.9,36.8,36.86,81210.0,36.0648,36.1137,36.0158,36.0746,81210.0
2023-06-22 12:00:00,36.87,36.91,36.83,36.86,131611.0,36.0843,36.1235,36.0452,36.0746,131611.0
2023-06-22 12:10:00,36.86,36.87,36.81,36.84,178192.0,36.0746,36.0843,36.0256,36.055,178192.0
2023-06-22 12:20:00,36.83,36.9,36.82,36.9,132650.0,36.0452,36.1137,36.0354,36.1137,132650.0
2023-06-22 12:30:00,36.91,36.96,36.86,36.87,231824.0,36.1235,36.1724,36.0746,36.0843,231824.0
2023-06-22 12:40:00,36.87,36.87,36.82,36.83,108074.0,36.0843,36.0843,36.0354,36.0452,108074.0
2023-06-22 12:50:00,36.82,36.84,36.78,36.8,81259.0,36.0354,36.055,35.9963,36.0158,81259.0
2023-06-22 13:00:00,36.8,36.81,36.7,36.72,69867.0,36.0158,36.0256,35.918,35.9375,69867.0
2023-06-22 13:10:00,36.71,36.73,36.69,36.7,61731.0,35.9277,35.9473,35.9082,35.918,61731.0
2023-06-22 13:20:00,36.7,36.73,36.67,36.7,103573.0,35.918,35.9473,35.8886,35.918,103573.0
2023-06-22 13:30:00,36.7,36.71,36.65,36.66,68201.0,35.918,35.9277,35.869,35.8788,68201.0
2023-06-22 13:40:00,36.67,36.7,36.66,36.69,57511.0,35.8886,35.918,35.8788,35.9082,57511.0
2023-06-22 13:50:00,36.69,36.7,36.65,36.66,48983.0,35.9082,35.918,35.869,35.8788,48983.0
2023-06-22 14:00:00,36.66,36.69,36.62,36.63,93538.0,35.8788,35.9082,35.8397,35.8495,93538.0
2023-06-22 14:10:00,36.62,36.68,36.56,36.59,178624.0,35.8397,35.8984,35.7809,35.8103,178624.0
2023-06-22 14:20:00,36.59,36.62,36.56,36.62,120447.0,35.8103,35.8397,35.7809,35.8397,120447.0
2023-06-22 14:30:00,36.63,36.68,36.62,36.65,114162.0,35.8495,35.8984,35.8397,35.869,114162.0
2023-06-22 14:40:00,36.65,36.65,36.52,36.52,210083.0,35.869,35.869,35.7418,35.7418,210083.0
2023-06-22 14:50:00,36.52,36.65,36.52,36.64,172113.0,35.7418,35.869,35.7418,35.8592,172113.0
2023-06-22 15:00:00,36.64,36.66,36.6,36.61,119169.0,35.8592,35.8788,35.8201,35.8299,119169.0
2023-06-22 15:10:00,36.61,36.62,36.54,36.58,147748.0,35.8299,35.8397,35.7614,35.8005,147748.0
2023-06-22 15:20:00,36.57,36.58,36.49,36.51,193978.0,35.7907,35.8005,35.7124,35.732,193978.0
2023-06-22 15:30:00,36.5,36.59,36.48,36.59,196350.0,35.7222,35.8103,35.7026,35.8103,196350.0
2023-06-22 15:40:00,36.59,36.66,36.58,36.59,287314.0,35.8103,35.8788,35.8005,35.8103,287314.0
2023-06-22 15:50:00,36.59,36.66,36.58,36.66,638373.0,35.8103,35.8788,35.8005,35.8788,638373.0
2023-06-23 09:30:00,35.93,36.11,35.8,36.04,672778.0,35.1644,35.3405,35.0371,35.272,672778.0
2023-06-23 09:40:00,36.05,36.23,36.0,36.08,311297.0,35.2818,35.458,35.2329,35.3112,311297.0
2023-06-23 09:50:00,36.08,36.27,36.07,36.25,243043.0,35.3112,35.4971,35.3014,35.4775,243043.0
2023-06-23 10:00:00,36.26,36.44,36.25,36.35,190708.0,35.4873,35.6635,35.4775,35.5754,190708.0
2023-06-23 10:10:00,36.34,36.43,36.25,36.41,135486.0,35.5656,35.6537,35.4775,35.6341,135486.0
2023-06-23 10:20:00,36.41,36.42,36.24,36.28,159908.0,35.6341,35.6439,35.4678,35.5069,159908.0
2023-06-23 10:30:00,36.28,36.38,36.27,36.38,168464.0,35.5069,35.6048,35.4971,35.6048,168464.0
2023-06-23 10:40:00,36.38,36.41,36.29,36.3,135324.0,35.6048,35.6341,35.5167,35.5265,135324.0
2023-06-23 10:50:00,36.3,36.32,36.24,36.31,103095.0,35.5265,35.5461,35.4678,35.5363,103095.0
2023-06-23 11:00:00,36.31,36.35,36.19,36.19,125588.0,35.5363,35.5754,35.4188,35.4188,125588.0
2023-06-23 11:10:00,36.19,36.19,36.11,36.15,127476.0,35.4188,35.4188,35.3405,35.3797,127476.0
2023-06-23 11:20:00,36.15,36.17,36.07,36.13,185268.0,35.3797,35.3993,35.3014,35.3601,185268.0
2023-06-23 11:30:00,36.13,36.21,36.11,36.17,144074.0,35.3601,35.4384,35.3405,35.3993,144074.0
2023-06-23 11:40:00,36.16,36.21,36.14,36.15,104615.0,35.3895,35.4384,35.3699,35.3797,104615.0
2023-06-23 11:50:00,36.15,36.16,36.1,36.16,87288.0,35.3797,35.3895,35.3307,35.3895,87288.0
2023-06-23 12:00:00,36.16,36.18,36.07,36.11,139242.0,35.3895,35.409,35.3014,35.3405,139242.0
2023-06-23 12:10:00,36.11,36.2,36.1,36.2,100534.0,35.3405,35.4286,35.3307,35.4286,100534.0
2023-06-23 12:20:00,36.2,36.26,36.18,36.24,119231.0,35.4286,35.4873,35.409,35.4678,119231.0
2023-06-23 12:30:00,36.24,36.32,36.23,36.26,133203.0,35.4678,35.5461,35.458,35.4873,133203.0
2023-06-23 12:40:00,36.26,36.33,36.24,36.3,69148.0,35.4873,35.5558,35.4678,35.5265,69148.0
2023-06-23 12:50:00,36.29,36.3,36.25,36.27,59185.0,35.5167,35.5265,35.4775,35.4971,59185.0
2023-06-23 13:00:00,36.27,36.29,36.2,36.26,70438.0,35.4971,35.5167,35.4286,35.4873,70438.0
2023-06-23 13:10:00,36.26,36.31,36.24,36.3,51227.0,35.4873,35.5363,35.4678,35.5265,51227.0
2023-06-23 13:20:00,36.3,36.32,36.27,36.32,64215.0,35.5265,35.5461,35.4971,35.5461,64215.0
2023-06-23 13:30:00,36.32,36.34,36.28,36.34,53238.0,35.5461,35.5656,35.5069,35.5656,53238.0
2023-06-23 13:40:00,36.34,36.34,36.27,36.29,34984.0,35.5656,35.5656,35.4971,35.5167,34984.0
2023-06-23 13:50:00,36.29,36.31,36.27,36.28,46022.0,35.5167,35.5363,35.4971,35.5069,46022.0
2023-06-23 14:00:00,36.28,36.28,36.19,36.2,78325.0,35.5069,35.5069,35.4188,35.4286,78325.0
2023-06-23 14:10:00,36.2,36.22,36.17,36.22,56839.0,35.4286,35.4482,35.3993,35.4482,56839.0
2023-06-23 14:20:00,36.22,36.25,36.2,36.22,40022.0,35.4482,35.4775,35.4286,35.4482,40022.0
2023-06-23 14:30:00,36.22,36.22,36.16,36.16,56802.0,35.4482,35.4482,35.3895,35.3895,56802.0
2023-06-23 14:40:00,36.16,36.18,36.11,36.14,111303.0,35.3895,35.409,35.3405,35.3699,111303.0
2023-06-23 14:50:00,36.13,36.13,36.05,36.07,130887.0,35.3601,35.3601,35.2818,35.3014,130887.0
2023-06-23 15:00:00,36.06,36.06,35.98,36.05,144505.0,35.2916,35.2916,35.2133,35.2818,144505.0
2023-06-23 15:10:00,36.05,36.1,36.04,36.09,112436.0,35.2818,35.3307,35.272,35.321,112436.0
2023-06-23 15:20:00,36.09,36.11,36.07,36.07,106168.0,35.321,35.3405,35.3014,35.3014,106168.0
2023-06-23 15:30:00,36.07,36.12,36.06,36.09,215612.0,35.3014,35.3503,35.2916,35.321,215612.0
2023-06-23 15:40:00,36.09,36.12,36.06,36.09,260026.0,35.321,35.3503,35.2916,35.321,260026.0
2023-06-23 15:50:00,36.1,36.22,36.09,36.18,978545.0,35.3307,35.4482,35.321,35.409,978545.0
2023-06-26 09:30:00,36.03,36.59,36.03,36.59,449255.0,35.2622,35.8103,35.2622,35.8103,449255.0
2023-06-26 09:40:00,36.6,36.68,36.57,36.59,215810.0,35.8201,35.8984,35.7907,35.8103,215810.0
2023-06-26 09:50:00,36.6,36.79,36.59,36.7,446225.0,35.8201,36.006,35.8103,35.918,446225.0
2023-06-26 10:00:00,36.7,36.71,36.53,36.54,278146.0,35.918,35.9277,35.7516,35.7614,278146.0
2023-06-26 10:10:00,36.54,36.56,36.43,36.48,255194.0,35.7614,35.7809,35.6537,35.7026,255194.0
2023-06-26 10:20:00,36.48,36.54,36.44,36.46,246478.0,35.7026,35.7614,35.6635,35.6831,246478.0
2023-06-26 10:30:00,36.46,36.48,36.33,36.38,195244.0,35.6831,35.7026,35.5558,35.6048,195244.0
2023-06-26 10:40:00,36.38,36.42,36.3,36.42,217523.0,35.6048,35.6439,35.5265,35.6439,217523.0
2023-06-26 10:50:00,36.42,36.49,36.4,36.48,172371.0,35.6439,35.7124,35.6244,35.7026,172371.0
2023-06-26 11:00:00,36.48,36.53,36.44,36.47,275670.0,35.7026,35.7516,35.6635,35.6929,275670.0
2023-06-26 11:10:00,36.46,36.54,36.43,36.5,146239.0,35.6831,35.7614,35.6537,35.7222,146239.0
2023-06-26 11:20:00,36.49,36.51,36.37,36.4,183874.0,35.7124,35.732,35.595,35.6244,183874.0
2023-06-26 11:30:00,36.4,36.51,36.39,36.46,159827.0,35.6244,35.732,35.6146,35.6831,159827.0
2023-06-26 11:40:00,36.47,36.62,36.47,36.61,178384.0,35.6929,35.8397,35.6929,35.8299,178384.0
2023-06-26 11:50:00,36.61,36.79,36.61,36.78,162795.0,35.8299,36.006,35.8299,35.9963,162795.0
2023-06-26 12:00:00,36.79,36.8,36.64,36.65,270594.0,36.006,36.0158,35.8592,35.869,270594.0
2023-06-26 12:10:00,36.65,36.71,36.59,36.66,213742.0,35.869,35.9277,35.8103,35.8788,213742.0
2023-06-26 12:20:00,36.66,36.67,36.58,36.64,170174.0,35.8788,35.8886,35.8005,35.8592,170174.0
2023-06-26 12:30:00,36.64,36.67,36.58,36.59,129124.0,35.8592,35.8886,35.8005,35.8103,129124.0
2023-06-26 12:40:00,36.59,36.63,36.53,36.62,107208.0,35.8103,35.8495,35.7516,35.8397,107208.0
2023-06-26 12:50:00,36.63,36.71,36.62,36.69,111313.0,35.8495,35.9277,35.8397,35.9082,111313.0
2023-06-26 13:00:00,36.69,36.73,36.63,36.63,120208.0,35.9082,35.9473,35.8495,35.8495,120208.0
2023-06-26 13:10:00,36.64,36.71,36.62,36.7,196199.0,35.8592,35.9277,35.8397,35.918,196199.0
2023-06-26 13:20:00,36.71,36.74,36.66,36.73,147976.0,35.9277,35.9571,35.8788,35.9473,147976.0
2023-06-26 13:30:00,36.73,36.75,36.67,36.7,74365.0,35.9473,35.9669,35.8886,35.918,74365.0
2023-06-26 13:40:00,36.7,36.75,36.66,36.74,92417.0,35.918,35.9669,35.8788,35.9571,92417.0
2023-06-26 13:50:00,36.74,36.75,36.68,36.7,95608.0,35.9571,35.9669,35.8984,35.918,95608.0
2023-06-26 14:00:00,36.69,36.73,36.67,36.72,71740.0,35.9082,35.9473,35.8886,35.9375,71740.0
2023-06-26 14:10:00,36.71,36.75,36.7,36.73,85871.0,35.9277,35.9669,35.918,35.9473,85871.0
2023-06-26 14:20:00,36.73,36.8,36.72,36.79,80899.0,35.9473,36.0158,35.9375,36.006,80899.0
2023-06-26 14:30:00,36.79,36.88,36.78,36.88,157369.0,36.006,36.0941,35.9963,36.0941,157369.0
2023-06-26 14:40:00,36.88,36.89,36.82,36.86,94271.0,36.0941,36.1039,36.0354,36.0746,94271.0
2023-06-26 14:50:00,36.86,36.9,36.84,36.86,119136.0,36.0746,36.1137,36.055,36.0746,119136.0
2023-06-26 15:00:00,36.87,36.93,36.86,36.92,107108.0,36.0843,36.1431,36.0746,36.1333,107108.0
2023-06-26 15:10:00,36.93,36.97,36.9,36.95,233068.0,36.1431,36.1822,36.1137,36.1626,233068.0
2023-06-26 15:20:00,36.95,36.97,36.93,36.95,241272.0,36.1626,36.1822,36.1431,36.1626,241272.0
2023-06-26 15:30:00,36.95,36.99,36.93,36.95,275811.0,36.1626,36.2018,36.1431,36.1626,275811.0
2023-06-26 15:40:00,36.95,36.95,36.71,36.76,276611.0,36.1626,36.1626,35.9277,35.9767,276611.0
2023-06-26 15:50:00,36.76,36.76,36.66,36.72,890146.0,35.9767,35.9767,35.8788,35.9375,890146.0
2023-06-27 09:30:00,37.01,37.07,36.45,36.65,392772.0,36.2214,36.2801,35.6733,35.869,392772.0
2023-06-27 09:40:00,36.65,36.79,36.51,36.71,291158.0,35.869,36.006,35.732,35.9277,291158.0
2023-06-27 09:50:00,36.72,36.93,36.65,36.9,225092.0,35.9375,36.1431,35.869,36.1137,225092.0
2023-06-27 10:00:00,36.9,37.03,36.85,36.97,233381.0,36.1137,36.2409,36.0648,36.1822,233381.0
2023-06-27 10:10:00,36.97,37.11,36.9,37.08,209488.0,36.1822,36.3192,36.1137,36.2899,209488.0
2023-06-27 10:20:00,37.07,37.1,37.03,37.06,140529.0,36.2801,36.3094,36.2409,36.2703,140529.0
2023-06-27 10:30:00,37.07,37.31,37.06,37.27,249620.0,36.2801,36.515,36.2703,36.4758,249620.0
2023-06-27 10:40:00,37.27,37.43,37.25,37.4,225553.0,36.4758,36.6324,36.4562,36.603,225553.0
2023-06-27 10:50:00,37.4,37.45,37.28,37.34,192764.0,36.603,36.652,36.4856,36.5443,192764.0
2023-06-27 11:00:00,37.34,37.38,37.27,37.32,148432.0,36.5443,36.5835,36.4758,36.5247,148432.0
2023-06-27 11:10:00,37.32,37.36,37.23,37.23,136261.0,36.5247,36.5639,36.4367,36.4367,136261.0
2023-06-27 11:20:00,37.22,37.26,37.11,37.13,222036.0,36.4269,36.466,36.3192,36.3388,222036.0
2023-06-27 11:30:00,37.14,37.19,37.05,37.13,210651.0,36.3486,36.3975,36.2605,36.3388,210651.0
2023-06-27 11:40:00,37.12,37.18,37.05,37.08,119495.0,36.329,36.3877,36.2605,36.2899,119495.0
2023-06-27 11:50:00,37.08,37.12,37.07,37.1,89840.0,36.2899,36.329,36.2801,36.3094,89840.0
2023-06-27 12:00:00,37.1,37.21,37.08,37.2,143242.0,36.3094,36.4171,36.2899,36.4073,143242.0
2023-06-27 12:10:00,37.2,37.3,37.19,37.27,183124.0,36.4073,36.5052,36.3975,36.4758,183124.0
2023-06-27 12:20:00,37.27,37.35,37.26,37.34,147146.0,36.4758,36.5541,36.466,36.5443,147146.0
2023-06-27 12:30:00,37.34,37.4,37.31,37.39,92834.0,36.5443,36.603,36.515,36.5933,92834.0
2023-06-27 12:40:00,37.39,37.39,37.32,37.34,114607.0,36.5933,36.5933,36.5247,36.5443,114607.0
2023-06-27 12:50:00,37.34,37.35,37.24,37.29,106812.0,36.5443,36.5541,36.4465,36.4954,106812.0
2023-06-27 13:00:00,37.28,37.32,37.25,37.29,73215.0,36.4856,36.5247,36.4562,36.4954,73215.0
2023-06-27 13:10:00,37.28,37.35,37.27,37.32,59552.0,36.4856,36.5541,36.4758,36.5247,59552.0
2023-06-27 13:20:00,37.32,37.41,37.31,37.41,114976.0,36.5247,36.6128,36.515,36.6128,114976.0
2023-06-27 13:30:00,37.41,37.44,37.39,37.44,115892.0,36.6128,36.6422,36.5933,36.6422,115892.0
2023-06-27 13:40:00,37.44,37.49,37.39,37.41,216982.0,36.6422,36.6911,36.5933,36.6128,216982.0
2023-06-27 13:50:00,37.41,37.47,37.4,37.43,130734.0,36.6128,36.6716,36.603,36.6324,130734.0
2023-06-27 14:00:00,37.44,37.47,37.4,37.46,185980.0,36.6422,36.6716,36.603,36.6618,185980.0
2023-06-27 14:10:00,37.47,37.49,37.45,37.48,84640.0,36.6716,36.6911,36.652,36.6813,84640.0
2023-06-27 14:20:00,37.48,37.49,37.43,37.48,106107.0,36.6813,36.6911,36.6324,36.6813,106107.0
2023-06-27 14:30:00,37.48,37.5,37.43,37.45,110953.0,36.6813,36.7009,36.6324,36.652,110953.0
2023-06-27 14:40:00,37.44,37.45,37.37,37.41,83156.0,36.6422,36.652,36.5737,36.6128,83156.0
2023-06-27 14:50:00,37.42,37.43,37.37,37.39,67429.0,36.6226,36.6324,36.5737,36.5933,67429.0
2023-06-27 15:00:00,37.4,37.42,37.38,37.4,140473.0,36.603,36.6226,36.5835,36.603,140473.0
2023-06-27 15:10:00,37.4,37.45,37.38,37.44,172422.0,36.603,36.652,36.5835,36.6422,172422.0
2023-06-27 15:20:00,37.44,37.48,37.41,37.44,195617.0,36.6422,36.6813,36.6128,36.6422,195617.0
2023-06-27 15:30:00,37.44,37.49,37.44,37.48,230697.0,36.6422,36.6911,36.6422,36.6813,230697.0
2023-06-27 15:40:00,37.49,37.52,37.47,37.48,390434.0,36.6911,36.7205,36.6716,36.6813,390434.0
2023-06-27 15:50:00,37.48,37.51,37.45,37.47,646441.0,36.6813,36.7107,36.652,36.6716,646441.0
2023-06-28 09:30:00,37.5,37.74,37.41,37.66,333157.0,36.7009,36.9358,36.6128,36.8575,333157.0
2023-06-28 09:40:00,37.66,37.77,37.58,37.59,278334.0,36.8575,36.9652,36.7792,36.789,278334.0
2023-06-28 09:50:00,37.59,37.77,37.48,37.76,296827.0,36.789,36.9652,36.6813,36.9554,296827.0
2023-06-28 10:00:00,37.75,37.79,37.61,37.69,285274.0,36.9456,36.9847,36.8086,36.8869,285274.0
2023-06-28 10:10:00,37.69,37.79,37.65,37.79,155251.0,36.8869,36.9847,36.8477,36.9847,155251.0
2023-06-28 10:20:00,37.79,37.8,37.7,37.78,166503.0,36.9847,36.9945,36.8967,36.9749,166503.0
2023-06-28 10:30:00,37.78,37.89,37.78,37.87,191226.0,36.9749,37.0826,36.9749,37.063,191226.0
2023-06-28 10:40:00,37.87,37.92,37.8,37.84,317872.0,37.063,37.112,36.9945,37.0337,317872.0
2023-06-28 10:50:00,37.84,37.86,37.8,37.83,230523.0,37.0337,37.0532,36.9945,37.0239,230523.0
2023-06-28 11:00:00,37.84,37.88,37.81,37.84,167377.0,37.0337,37.0728,37.0043,37.0337,167377.0
2023-06-28 11:10:00,37.84,37.86,37.73,37.82,182501.0,37.0337,37.0532,36.926,37.0141,182501.0
2023-06-28 11:20:00,37.82,37.82,37.67,37.76,125374.0,37.0141,37.0141,36.8673,36.9554,125374.0
2023-06-28 11:30:00,37.76,37.87,37.74,37.84,179736.0,36.9554,37.063,36.9358,37.0337,179736.0
2023-06-28 11:40:00,37.84,37.87,37.8,37.84,98335.0,37.0337,37.063,36.9945,37.0337,98335.0
2023-06-28 11:50:00,37.83,37.86,37.81,37.85,106127.0,37.0239,37.0532,37.0043,37.0435,106127.0
2023-06-28 12:00:00,37.85,37.88,37.82,37.86,243860.0,37.0435,37.0728,37.0141,37.0532,243860.0
2023-06-28 12:10:00,37.86,37.89,37.84,37.88,304163.0,37.0532,37.0826,37.0337,37.0728,304163.0
2023-06-28 12:20:00,37.88,37.91,37.83,37.83,239078.0,37.0728,37.1022,37.0239,37.0239,239078.0
2023-06-28 12:30:00,37.83,37.89,37.82,37.83,119689.0,37.0239,37.0826,37.0141,37.0239,119689.0
2023-06-28 12:40:00,37.82,37.84,37.62,37.63,247282.0,37.0141,37.0337,36.8184,36.8281,247282.0
2023-06-28 12:50:00,37.62,37.63,37.49,37.62,276932.0,36.8184,36.8281,36.6911,36.8184,276932.0
2023-06-28 13:00:00,37.62,37.73,37.56,37.68,267937.0,36.8184,36.926,36.7596,36.8771,267937.0
2023-06-28 13:10:00,37.68,37.73,37.62,37.73,97274.0,36.8771,36.926,36.8184,36.926,97274.0
2023-06-28 13:20:00,37.73,37.81,37.72,37.8,253224.0,36.926,37.0043,36.9162,36.9945,253224.0
2023-06-28 13:30:00,37.8,37.85,37.75,37.83,149160.0,36.9945,37.0435,36.9456,37.0239,149160.0
2023-06-28 13:40:00,37.83,37.89,37.82,37.89,105926.0,37.0239,37.0826,37.0141,37.0826,105926.0
2023-06-28 13:50:00,37.88,37.92,37.84,37.9,164658.0,37.0728,37.112,37.0337,37.0924,164658.0
2023-06-28 14:00:00,37.91,37.92,37.87,37.89,158493.0,37.1022,37.112,37.063,37.0826,158493.0
2023-06-28 14:10:00,37.88,37.91,37.85,37.9,96590.0,37.0728,37.1022,37.0435,37.0924,96590.0
2023-06-28 14:20:00,37.9,37.93,37.84,37.84,587139.0,37.0924,37.1218,37.0337,37.0337,587139.0
2023-06-28 14:30:00,37.84,37.92,37.83,37.87,226372.0,37.0337,37.112,37.0239,37.063,226372.0
2023-06-28 14:40:00,37.87,37.92,37.86,37.88,92498.0,37.063,37.112,37.0532,37.0728,92498.0
2023-06-28 14:50:00,37.89,37.95,37.87,37.95,163198.0,37.0826,37.1413,37.063,37.1413,163198.0
2023-06-28 15:00:00,37.95,37.98,37.88,37.91,162629.0,37.1413,37.1707,37.0728,37.1022,162629.0
2023-06-28 15:10:00,37.92,38.06,37.92,38.04,242102.0,37.112,37.249,37.112,37.2294,242102.0
2023-06-28 15:20:00,38.04,38.1,38.02,38.09,196153.0,37.2294,37.2881,37.2098,37.2783,196153.0
2023-06-28 15:30:00,38.09,38.12,38.02,38.05,483781.0,37.2783,37.3077,37.2098,37.2392,483781.0
2023-06-28 15:40:00,38.06,38.15,38.05,38.11,406187.0,37.249,37.3371,37.2392,37.2979,406187.0
2023-06-28 15:50:00,38.1,38.21,38.09,38.19,1335354.0,37.2881,37.3958,37.2783,37.3762,1335354.0
2023-06-29 09:30:00,38.33,38.53,38.26,38.47,503331.0,37.5132,37.709,37.4447,37.6502,503331.0
2023-06-29 09:40:00,38.48,38.5,38.37,38.45,483529.0,37.66,37.6796,37.5524,37.6307,483529.0
2023-06-29 09:50:00,38.46,38.59,38.46,38.48,338043.0,37.6405,37.7677,37.6405,37.66,338043.0
2023-06-29 10:00:00,38.49,38.62,38.43,38.54,358863.0,37.6698,37.797,37.6111,37.7188,358863.0
2023-06-29 10:10:00,38.53,38.58,38.46,38.52,158904.0,37.709,37.7579,37.6405,37.6992,158904.0
2023-06-29 10:20:00,38.52,38.54,38.27,38.41,233736.0,37.6992,37.7188,37.4545,37.5915,233736.0
2023-06-29 10:30:00,38.41,38.45,38.28,38.29,144274.0,37.5915,37.6307,37.4643,37.4741,144274.0
2023-06-29 10:40:00,38.28,38.31,38.2,38.23,291757.0,37.4643,37.4937,37.386,37.4154,291757.0
2023-06-29 10:50:00,38.23,38.25,38.13,38.23,248630.0,37.4154,37.4349,37.3175,37.4154,248630.0
2023-06-29 11:00:00,38.23,38.23,38.12,38.12,136322.0,37.4154,37.4154,37.3077,37.3077,136322.0
2023-06-29 11:10:00,38.13,38.13,38.0,38.02,261931.0,37.3175,37.3175,37.1903,37.2098,261931.0
2023-06-29 11:20:00,38.03,38.08,38.0,38.03,158372.0,37.2196,37.2686,37.1903,37.2196,158372.0
2023-06-29 11:30:00,38.04,38.12,38.02,38.12,123353.0,37.2294,37.3077,37.2098,37.3077,123353.0
2023-06-29 11:40:00,38.12,38.21,38.11,38.17,132779.0,37.3077,37.3958,37.2979,37.3566,132779.0
2023-06-29 11:50:00,38.16,38.28,38.14,38.18,180554.0,37.3468,37.4643,37.3273,37.3664,180554.0
2023-06-29 12:00:00,38.18,38.27,38.17,38.25,156188.0,37.3664,37.4545,37.3566,37.4349,156188.0
2023-06-29 12:10:00,38.25,38.32,38.23,38.31,92973.0,37.4349,37.5034,37.4154,37.4937,92973.0
2023-06-29 12:20:00,38.3,38.34,38.27,38.28,81931.0,37.4839,37.523,37.4545,37.4643,81931.0
2023-06-29 12:30:00,38.29,38.31,38.26,38.3,147892.0,37.4741,37.4937,37.4447,37.4839,147892.0
2023-06-29 12:40:00,38.3,38.4,38.29,38.39,114680.0,37.4839,37.5817,37.4741,37.5719,114680.0
2023-06-29 12:50:00,38.4,38.43,38.36,38.37,142507.0,37.5817,37.6111,37.5426,37.5524,142507.0
2023-06-29 13:00:00,38.37,38.37,38.22,38.27,129313.0,37.5524,37.5524,37.4056,37.4545,129313.0
2023-06-29 13:10:00,38.27,38.32,38.23,38.32,160728.0,37.4545,37.5034,37.4154,37.5034,160728.0
2023-06-29 13:20:00,38.32,38.34,38.29,38.33,68599.0,37.5034,37.523,37.4741,37.5132,68599.0
2023-06-29 13:30:00,38.33,38.36,38.31,38.36,99684.0,37.5132,37.5426,37.4937,37.5426,99684.0
2023-06-29 13:40:00,38.37,38.37,38.32,38.33,50473.0,37.5524,37.5524,37.5034,37.5132,50473.0
2023-06-29 13:50:00,38.33,38.36,38.24,38.25,97207.0,37.5132,37.5426,37.4251,37.4349,97207.0
2023-06-29 14:00:00,38.26,38.27,38.11,38.13,173279.0,37.4447,37.4545,37.2979,37.3175,173279.0
2023-06-29 14:10:00,38.13,38.2,38.12,38.19,123669.0,37.3175,37.386,37.3077,37.3762,123669.0
2023-06-29 14:20:00,38.18,38.22,38.17,38.19,98641.0,37.3664,37.4056,37.3566,37.3762,98641.0
2023-06-29 14:30:00,38.19,38.26,38.17,38.2,128373.0,37.3762,37.4447,37.3566,37.386,128373.0
2023-06-29 14:40:00,38.2,38.26,38.17,38.24,111664.0,37.386,37.4447,37.3566,37.4251,111664.0
2023-06-29 14:50:00,38.25,38.31,38.22,38.3,129995.0,37.4349,37.4937,37.4056,37.4839,129995.0
2023-06-29 15:00:00,38.31,38.35,38.28,38.35,177302.0,37.4937,37.5328,37.4643,37.5328,177302.0
2023-06-29 15:10:00,38.35,38.4,38.34,38.36,123916.0,37.5328,37.5817,37.523,37.5426,123916.0
2023-06-29 15:20:00,38.36,38.36,38.31,38.32,99078.0,37.5426,37.5426,37.4937,37.5034,99078.0
2023-06-29 15:30:00,38.33,38.35,38.21,38.23,149593.0,37.5132,37.5328,37.3958,37.4154,149593.0
2023-06-29 15:40:00,38.23,38.3,38.2,38.27,310177.0,37.4154,37.4839,37.386,37.4545,310177.0
2023-06-29 15:50:00,38.26,38.31,38.2,38.2,920286.0,37.4447,37.4937,37.386,37.386,920286.0
2023-06-30 09:30:00,38.31,38.36,38.0,38.32,541032.0,37.4937,37.5426,37.1903,37.5034,541032.0
2023-06-30 09:40:00,38.34,38.5,38.25,38.48,732930.0,37.523,37.6796,37.4349,37.66,732930.0
2023-06-30 09:50:00,38.49,38.67,38.48,38.5,333956.0,37.6698,37.846,37.66,37.6796,333956.0
2023-06-30 10:00:00,38.51,38.62,38.5,38.58,189928.0,37.6894,37.797,37.6796,37.7579,189928.0
2023-06-30 10:10:00,38.58,38.61,38.52,38.56,322481.0,37.7579,37.7873,37.6992,37.7383,322481.0
2023-06-30 10:20:00,38.57,38.68,38.54,38.68,211944.0,37.7481,37.8558,37.7188,37.8558,211944.0
2023-06-30 10:30:00,38.68,38.73,38.63,38.66,454821.0,37.8558,37.9047,37.8068,37.8362,454821.0
2023-06-30 10:40:00,38.66,38.66,38.34,38.35,332527.0,37.8362,37.8362,37.523,37.5328,332527.0
2023-06-30 10:50:00,38.35,38.56,38.32,38.56,222261.0,37.5328,37.7383,37.5034,37.7383,222261.0
2023-06-30 11:00:00,38.57,38.67,38.51,38.66,142579.0,37.7481,37.846,37.6894,37.8362,142579.0
2023-06-30 11:10:00,38.67,38.7,38.64,38.65,159490.0,37.846,37.8753,37.8166,37.8264,159490.0
2023-06-30 11:20:00,38.66,38.68,38.59,38.64,135339.0,37.8362,37.8558,37.7677,37.8166,135339.0
2023-06-30 11:30:00,38.64,38.64,38.57,38.61,158172.0,37.8166,37.8166,37.7481,37.7873,158172.0
2023-06-30 11:40:00,38.61,38.62,38.52,38.58,173906.0,37.7873,37.797,37.6992,37.7579,173906.0
2023-06-30 11:50:00,38.58,38.58,38.45,38.51,180127.0,37.7579,37.7579,37.6307,37.6894,180127.0
2023-06-30 12:00:00,38.51,38.55,38.47,38.5,117946.0,37.6894,37.7285,37.6502,37.6796,117946.0
2023-06-30 12:10:00,38.5,38.55,38.48,38.54,187129.0,37.6796,37.7285,37.66,37.7188,187129.0
2023-06-30 12:20:00,38.54,38.65,38.53,38.63,108650.0,37.7188,37.8264,37.709,37.8068,108650.0
2023-06-30 12:30:00,38.64,38.65,38.57,38.61,82489.0,37.8166,37.8264,37.7481,37.7873,82489.0
2023-06-30 12:40:00,38.61,38.63,38.56,38.58,128031.0,37.7873,37.8068,37.7383,37.7579,128031.0
2023-06-30 12:50:00,38.58,38.62,38.57,38.62,112767.0,37.7579,37.797,37.7481,37.797,112767.0
2023-06-30 13:00:00,38.61,38.62,38.57,38.59,86255.0,37.7873,37.797,37.7481,37.7677,86255.0
2023-06-30 13:10:00,38.59,38.62,38.56,38.61,76856.0,37.7677,37.797,37.7383,37.7873,76856.0
2023-06-30 13:20:00,38.61,38.62,38.58,38.61,53461.0,37.7873,37.797,37.7579,37.7873,53461.0
2023-06-30 13:30:00,38.61,38.7,38.6,38.68,128581.0,37.7873,37.8753,37.7775,37.8558,128581.0
2023-06-30 13:40:00,38.68,38.7,38.57,38.66,215568.0,37.8558,37.8753,37.7481,37.8362,215568.0
2023-06-30 13:50:00,38.66,38.7,38.65,38.69,71709.0,37.8362,37.8753,37.8264,37.8656,71709.0
2023-06-30 14:00:00,38.69,38.85,38.68,38.84,213394.0,37.8656,38.0221,37.8558,38.0124,213394.0
2023-06-30 14:10:00,38.84,38.86,38.79,38.8,125415.0,38.0124,38.0319,37.9634,37.9732,125415.0
2023-06-30 14:20:00,38.8,38.81,38.75,38.77,100232.0,37.9732,37.983,37.9243,37.9439,100232.0
2023-06-30 14:30:00,38.77,38.85,38.75,38.79,122684.0,37.9439,38.0221,37.9243,37.9634,122684.0
2023-06-30 14:40:00,38.79,38.79,38.73,38.77,114529.0,37.9634,37.9634,37.9047,37.9439,114529.0
2023-06-30 14:50:00,38.77,38.79,38.73,38.75,96437.0,37.9439,37.9634,37.9047,37.9243,96437.0
2023-06-30 15:00:00,38.75,38.78,38.69,38.7,92724.0,37.9243,37.9536,37.8656,37.8753,92724.0
2023-06-30 15:10:00,38.7,38.74,38.65,38.71,267327.0,37.8753,37.9145,37.8264,37.8851,267327.0
2023-06-30 15:20:00,38.72,38.73,38.67,38.71,116705.0,37.8949,37.9047,37.846,37.8851,116705.0
2023-06-30 15:30:00,38.71,38.71,38.63,38.65,202971.0,37.8851,37.8851,37.8068,37.8264,202971.0
2023-06-30 15:40:00,38.64,38.66,38.56,38.59,283916.0,37.8166,37.8362,37.7383,37.7677,283916.0
2023-06-30 15:50:00,38.59,38.64,38.55,38.55,861551.0,37.7677,37.8166,37.7285,37.7285,861551.0
2023-07-03 09:30:00,38.74,39.06,38.63,38.94,565941.0,37.9145,38.2277,37.8068,38.1102,565941.0
2023-07-03 09:40:00,38.94,39.12,38.87,38.92,250740.0,38.1102,38.2864,38.0417,38.0907,250740.0
2023-07-03 09:50:00,38.92,39.0,38.8,38.9,181076.0,38.0907,38.169,37.9732,38.0711,181076.0
2023-07-03 10:00:00,38.91,38.98,38.85,38.97,129653.0,38.0809,38.1494,38.0221,38.1396,129653.0
2023-07-03 10:10:00,38.98,39.02,38.9,38.97,156367.0,38.1494,38.1885,38.0711,38.1396,156367.0
2023-07-03 10:20:00,38.97,39.06,38.96,39.04,172612.0,38.1396,38.2277,38.1298,38.2081,172612.0
2023-07-03 10:30:00,39.05,39.05,38.94,39.02,142593.0,38.2179,38.2179,38.1102,38.1885,142593.0
2023-07-03 10:40:00,39.02,39.07,39.0,39.01,109657.0,38.1885,38.2375,38.169,38.1787,109657.0
2023-07-03 10:50:00,39.01,39.01,38.92,38.97,179533.0,38.1787,38.1787,38.0907,38.1396,179533.0
2023-07-03 11:00:00,38.97,39.09,38.96,39.08,219568.0,38.1396,38.257,38.1298,38.2472,219568.0
2023-07-03 11:10:00,39.07,39.11,38.99,39.02,198923.0,38.2375,38.2766,38.1592,38.1885,198923.0
2023-07-03 11:20:00,39.02,39.06,38.96,39.06,192029.0,38.1885,38.2277,38.1298,38.2277,192029.0
2023-07-03 11:30:00,39.06,39.12,39.01,39.1,206102.0,38.2277,38.2864,38.1787,38.2668,206102.0
2023-07-03 11:40:00,39.09,39.14,39.08,39.09,131409.0,38.257,38.306,38.2472,38.257,131409.0
2023-07-03 11:50:00,39.09,39.12,39.05,39.06,91421.0,38.257,38.2864,38.2179,38.2277,91421.0
2023-07-03 12:00:00,39.06,39.13,39.04,39.12,94861.0,38.2277,38.2962,38.2081,38.2864,94861.0
2023-07-03 12:10:00,39.11,39.14,39.06,39.09,134750.0,38.2766,38.306,38.2277,38.257,134750.0
2023-07-03 12:20:00,39.09,39.12,39.06,39.09,114632.0,38.257,38.2864,38.2277,38.257,114632.0
2023-07-03 12:30:00,39.09,39.09,39.0,39.01,131752.0,38.257,38.257,38.169,38.1787,131752.0
2023-07-03 12:40:00,39.01,39.01,38.95,38.96,194226.0,38.1787,38.1787,38.12,38.1298,194226.0
2023-07-03 12:50:00,38.96,39.0,38.93,38.94,479363.0,38.1298,38.169,38.1004,38.1102,479363.0
2023-07-05 09:30:00,39.1,39.19,38.91,39.14,469933.0,38.2668,38.3549,38.0809,38.306,469933.0
2023-07-05 09:40:00,39.14,39.22,39.02,39.2,356163.0,38.306,38.3843,38.1885,38.3647,356163.0
2023-07-05 09:50:00,39.19,39.34,39.12,39.19,265383.0,38.3549,38.5017,38.2864,38.3549,265383.0
2023-07-05 10:00:00,39.19,39.31,39.14,39.27,187926.0,38.3549,38.4723,38.306,38.4332,187926.0
2023-07-05 10:10:00,39.26,39.27,39.17,39.25,182904.0,38.4234,38.4332,38.3353,38.4136,182904.0
2023-07-05 10:20:00,39.25,39.29,39.0,39.01,200001.0,38.4136,38.4528,38.169,38.1787,200001.0
2023-07-05 10:30:00,39.01,39.15,38.97,39.15,208254.0,38.1787,38.3158,38.1396,38.3158,208254.0
2023-07-05 10:40:00,39.15,39.18,39.05,39.08,152783.0,38.3158,38.3451,38.2179,38.2472,152783.0
2023-07-05 10:50:00,39.08,39.33,39.07,39.33,173532.0,38.2472,38.4919,38.2375,38.4919,173532.0
2023-07-05 11:00:00,39.32,39.33,39.15,39.16,180081.0,38.4821,38.4919,38.3158,38.3255,180081.0
2023-07-05 11:10:00,39.16,39.29,39.15,39.19,155661.0,38.3255,38.4528,38.3158,38.3549,155661.0
2023-07-05 11:20:00,39.2,39.28,39.19,39.25,121339.0,38.3647,38.443,38.3549,38.4136,121339.0
2023-07-05 11:30:00,39.25,39.45,39.24,39.34,869944.0,38.4136,38.6094,38.4038,38.5017,869944.0
2023-07-05 11:40:00,39.35,39.41,39.3,39.37,282589.0,38.5115,38.5702,38.4626,38.5311,282589.0
2023-07-05 11:50:00,39.37,39.37,39.3,39.36,144595.0,38.5311,38.5311,38.4626,38.5213,144595.0
2023-07-05 12:00:00,39.36,39.41,39.32,39.35,253665.0,38.5213,38.5702,38.4821,38.5115,253665.0
2023-07-05 12:10:00,39.35,39.36,39.28,39.36,136934.0,38.5115,38.5213,38.443,38.5213,136934.0
2023-07-05 12:20:00,39.36,39.39,39.29,39.29,154505.0,38.5213,38.5506,38.4528,38.4528,154505.0
2023-07-05 12:30:00,39.3,39.33,39.23,39.27,243389.0,38.4626,38.4919,38.394,38.4332,243389.0
2023-07-05 12:40:00,39.27,39.3,39.2,39.21,200397.0,38.4332,38.4626,38.3647,38.3745,200397.0
2023-07-05 12:50:00,39.21,39.29,39.19,39.26,196329.0,38.3745,38.4528,38.3549,38.4234,196329.0
2023-07-05 13:00:00,39.26,39.27,39.22,39.25,162618.0,38.4234,38.4332,38.3843,38.4136,162618.0
2023-07-05 13:10:00,39.25,39.26,39.22,39.26,103495.0,38.4136,38.4234,38.3843,38.4234,103495.0
2023-07-05 13:20:00,39.26,39.32,39.25,39.27,124997.0,38.4234,38.4821,38.4136,38.4332,124997.0
2023-07-05 13:30:00,39.27,39.3,39.25,39.3,66223.0,38.4332,38.4626,38.4136,38.4626,66223.0
2023-07-05 13:40:00,39.29,39.36,39.29,39.33,62698.0,38.4528,38.5213,38.4528,38.4919,62698.0
2023-07-05 13:50:00,39.33,39.37,39.32,39.37,70439.0,38.4919,38.5311,38.4821,38.5311,70439.0
2023-07-05 14:00:00,39.36,39.4,39.31,39.33,184598.0,38.5213,38.5604,38.4723,38.4919,184598.0
2023-07-05 14:10:00,39.34,39.34,39.25,39.27,121760.0,38.5017,38.5017,38.4136,38.4332,121760.0
2023-07-05 14:20:00,39.27,39.35,39.25,39.35,179984.0,38.4332,38.5115,38.4136,38.5115,179984.0
2023-07-05 14:30:00,39.34,39.41,39.33,39.4,181201.0,38.5017,38.5702,38.4919,38.5604,181201.0
2023-07-05 14:40:00,39.4,39.44,39.38,39.4,211940.0,38.5604,38.5996,38.5409,38.5604,211940.0
2023-07-05 14:50:00,39.4,39.45,39.39,39.44,171336.0,38.5604,38.6094,38.5506,38.5996,171336.0
2023-07-05 15:00:00,39.43,39.49,39.43,39.48,199833.0,38.5898,38.6485,38.5898,38.6387,199833.0
2023-07-05 15:10:00,39.49,39.52,39.47,39.49,244210.0,38.6485,38.6779,38.6289,38.6485,244210.0
2023-07-05 15:20:00,39.48,39.54,39.47,39.53,269108.0,38.6387,38.6974,38.6289,38.6877,269108.0
2023-07-05 15:30:00,39.52,39.54,39.39,39.4,351785.0,38.6779,38.6974,38.5506,38.5604,351785.0
2023-07-05 15:40:00,39.4,39.4,39.33,39.36,400737.0,38.5604,38.5604,38.4919,38.5213,400737.0
2023-07-05 15:50:00,39.36,39.44,39.33,39.42,923434.0,38.5213,38.5996,38.4919,38.58,923434.0
2023-07-06 09:30:00,38.92,39.29,38.72,39.17,712586.0,38.0907,38.4528,37.8949,38.3353,712586.0
2023-07-06 09:40:00,39.16,39.16,38.99,39.09,289600.0,38.3255,38.3255,38.1592,38.257,289600.0
2023-07-06 09:50:00,39.09,39.12,38.85,38.94,168175.0,38.257,38.2864,38.0221,38.1102,168175.0
2023-07-06 10:00:00,38.94,39.02,38.82,38.9,237660.0,38.1102,38.1885,37.9928,38.0711,237660.0
2023-07-06 10:10:00,38.91,38.94,38.84,38.9,327987.0,38.0809,38.1102,38.0124,38.0711,327987.0
2023-07-06 10:20:00,38.91,38.94,38.82,38.84,171538.0,38.0809,38.1102,37.9928,38.0124,171538.0
2023-07-06 10:30:00,38.85,38.88,38.75,38.78,264555.0,38.0221,38.0515,37.9243,37.9536,264555.0
2023-07-06 10:40:00,38.78,38.8,38.69,38.72,194122.0,37.9536,37.9732,37.8656,37.8949,194122.0
2023-07-06 10:50:00,38.72,38.8,38.65,38.73,192073.0,37.8949,37.9732,37.8264,37.9047,192073.0
2023-07-06 11:00:00,38.73,38.83,38.72,38.73,114402.0,37.9047,38.0026,37.8949,37.9047,114402.0
2023-07-06 11:10:00,38.74,38.74,38.64,38.65,178652.0,37.9145,37.9145,37.8166,37.8264,178652.0
2023-07-06 11:20:00,38.65,38.7,38.6,38.67,297650.0,37.8264,37.8753,37.7775,37.846,297650.0
2023-07-06 11:30:00,38.67,38.77,38.67,38.75,180907.0,37.846,37.9439,37.846,37.9243,180907.0
2023-07-06 11:40:00,38.75,38.84,38.71,38.84,183131.0,37.9243,38.0124,37.8851,38.0124,183131.0
2023-07-06 11:50:00,38.84,38.87,38.8,38.85,180283.0,38.0124,38.0417,37.9732,38.0221,180283.0
2023-07-06 12:00:00,38.86,38.92,38.82,38.85,136408.0,38.0319,38.0907,37.9928,38.0221,136408.0
2023-07-06 12:10:00,38.85,38.9,38.8,38.88,148326.0,38.0221,38.0711,37.9732,38.0515,148326.0
2023-07-06 12:20:00,38.88,38.91,38.84,38.86,96799.0,38.0515,38.0809,38.0124,38.0319,96799.0
2023-07-06 12:30:00,38.87,38.92,38.81,38.84,173077.0,38.0417,38.0907,37.983,38.0124,173077.0
2023-07-06 12:40:00,38.84,38.92,38.84,38.89,127241.0,38.0124,38.0907,38.0124,38.0613,127241.0
2023-07-06 12:50:00,38.89,38.99,38.88,38.98,189946.0,38.0613,38.1592,38.0515,38.1494,189946.0
2023-07-06 13:00:00,38.97,39.09,38.95,39.02,264139.0,38.1396,38.257,38.12,38.1885,264139.0
2023-07-06 13:10:00,39.02,39.09,39.0,39.03,113481.0,38.1885,38.257,38.169,38.1983,113481.0
2023-07-06 13:20:00,39.03,39.14,39.0,39.04,173407.0,38.1983,38.306,38.169,38.2081,173407.0
2023-07-06 13:30:00,39.05,39.11,39.0,39.11,128583.0,38.2179,38.2766,38.169,38.2766,128583.0
2023-07-06 13:40:00,39.1,39.17,39.07,39.13,155519.0,38.2668,38.3353,38.2375,38.2962,155519.0
2023-07-06 13:50:00,39.13,39.2,39.09,39.17,146140.0,38.2962,38.3647,38.257,38.3353,146140.0
2023-07-06 14:00:00,39.17,39.22,39.12,39.17,110898.0,38.3353,38.3843,38.2864,38.3353,110898.0
2023-07-06 14:10:00,39.17,39.21,39.14,39.18,118018.0,38.3353,38.3745,38.306,38.3451,118018.0
2023-07-06 14:20:00,39.18,39.23,39.15,39.19,152788.0,38.3451,38.394,38.3158,38.3549,152788.0
2023-07-06 14:30:00,39.19,39.22,39.17,39.21,85493.0,38.3549,38.3843,38.3353,38.3745,85493.0
2023-07-06 14:40:00,39.21,39.31,39.2,39.3,126908.0,38.3745,38.4723,38.3647,38.4626,126908.0
2023-07-06 14:50:00,39.31,39.33,39.28,39.31,97553.0,38.4723,38.4919,38.443,38.4723,97553.0
2023-07-06 15:00:00,39.3,39.31,39.26,39.28,113203.0,38.4626,38.4723,38.4234,38.443,113203.0
2023-07-06 15:10:00,39.28,39.29,39.22,39.26,147476.0,38.443,38.4528,38.3843,38.4234,147476.0
2023-07-06 15:20:00,39.25,39.31,39.24,39.27,108383.0,38.4136,38.4723,38.4038,38.4332,108383.0
2023-07-06 15:30:00,39.28,39.35,39.27,39.34,240751.0,38.443,38.5115,38.4332,38.5017,240751.0
2023-07-06 15:40:00,39.34,39.35,39.23,39.3,332869.0,38.5017,38.5115,38.394,38.4626,332869.0
2023-07-06 15:50:00,39.3,39.47,39.29,39.46,1221949.0,38.4626,38.6289,38.4528,38.6191,1221949.0
2023-07-07 09:30:00,39.54,39.58,39.32,39.4,532304.0,38.6974,38.7366,38.4821,38.5604,532304.0
2023-07-07 09:40:00,39.38,39.49,39.31,39.48,199480.0,38.5409,38.6485,38.4723,38.6387,199480.0
2023-07-07 09:50:00,39.48,39.52,39.41,39.45,132666.0,38.6387,38.6779,38.5702,38.6094,132666.0
2023-07-07 10:00:00,39.45,39.55,39.42,39.55,124586.0,38.6094,38.7072,38.58,38.7072,124586.0
2023-07-07 10:10:00,39.55,39.58,39.47,39.56,175439.0,38.7072,38.7366,38.6289,38.717,175439.0
2023-07-07 10:20:00,39.57,39.6,39.48,39.59,145794.0,38.7268,38.7562,38.6387,38.7464,145794.0
2023-07-07 10:30:00,39.58,39.63,39.47,39.59,170759.0,38.7366,38.7855,38.6289,38.7464,170759.0
2023-07-07 10:40:00,39.59,39.67,39.56,39.65,195240.0,38.7464,38.8247,38.717,38.8051,195240.0
2023-07-07 10:50:00,39.66,39.76,39.65,39.75,221699.0,38.8149,38.9128,38.8051,38.903,221699.0
2023-07-07 11:00:00,39.76,39.79,39.71,39.73,120638.0,38.9128,38.9421,38.8638,38.8834,120638.0
2023-07-07 11:10:00,39.72,39.75,39.69,39.74,117377.0,38.8736,38.903,38.8442,38.8932,117377.0
2023-07-07 11:20:00,39.73,39.78,39.71,39.76,112337.0,38.8834,38.9323,38.8638,38.9128,112337.0
2023-07-07 11:30:00,39.76,39.77,39.71,39.72,174571.0,38.9128,38.9225,38.8638,38.8736,174571.0
2023-07-07 11:40:00,39.73,39.73,39.65,39.69,130752.0,38.8834,38.8834,38.8051,38.8442,130752.0
2023-07-07 11:50:00,39.69,39.79,39.65,39.78,168025.0,38.8442,38.9421,38.8051,38.9323,168025.0
2023-07-07 12:00:00,39.78,39.8,39.76,39.78,94021.0,38.9323,38.9519,38.9128,38.9323,94021.0
2023-07-07 12:10:00,39.78,39.79,39.73,39.78,97802.0,38.9323,38.9421,38.8834,38.9323,97802.0
2023-07-07 12:20:00,39.78,39.82,39.74,39.75,98806.0,38.9323,38.9715,38.8932,38.903,98806.0
2023-07-07 12:30:00,39.75,39.87,39.75,39.85,187329.0,38.903,39.0204,38.903,39.0008,187329.0
2023-07-07 12:40:00,39.85,39.91,39.84,39.87,160633.0,39.0008,39.0596,38.9911,39.0204,160633.0
2023-07-07 12:50:00,39.86,39.95,39.85,39.95,92222.0,39.0106,39.0987,39.0008,39.0987,92222.0
2023-07-07 13:00:00,39.95,39.98,39.93,39.95,102509.0,39.0987,39.1281,39.0791,39.0987,102509.0
2023-07-07 13:10:00,39.95,39.97,39.9,39.95,123280.0,39.0987,39.1183,39.0498,39.0987,123280.0
2023-07-07 13:20:00,39.95,39.98,39.92,39.95,69577.0,39.0987,39.1281,39.0693,39.0987,69577.0
2023-07-07 13:30:00,39.94,39.95,39.8,39.83,162264.0,39.0889,39.0987,38.9519,38.9813,162264.0
2023-07-07 13:40:00,39.82,39.85,39.79,39.83,156716.0,38.9715,39.0008,38.9421,38.9813,156716.0
2023-07-07 13:50:00,39.82,39.84,39.73,39.76,132796.0,38.9715,38.9911,38.8834,38.9128,132796.0
2023-07-07 14:00:00,39.75,39.83,39.75,39.8,121177.0,38.903,38.9813,38.903,38.9519,121177.0
2023-07-07 14:10:00,39.81,39.83,39.77,39.79,108927.0,38.9617,38.9813,38.9225,38.9421,108927.0
2023-07-07 14:20:00,39.78,39.84,39.78,39.82,109224.0,38.9323,38.9911,38.9323,38.9715,109224.0
2023-07-07 14:30:00,39.82,39.82,39.76,39.77,83324.0,38.9715,38.9715,38.9128,38.9225,83324.0
2023-07-07 14:40:00,39.77,39.78,39.7,39.75,104056.0,38.9225,38.9323,38.854,38.903,104056.0
2023-07-07 14:50:00,39.75,39.77,39.69,39.71,77651.0,38.903,38.9225,38.8442,38.8638,77651.0
2023-07-07 15:00:00,39.71,39.75,39.67,39.75,252115.0,38.8638,38.903,38.8247,38.903,252115.0
2023-07-07 15:10:00,39.75,39.77,39.66,39.7,203638.0,38.903,38.9225,38.8149,38.854,203638.0
2023-07-07 15:20:00,39.7,39.76,39.67,39.73,334766.0,38.854,38.9128,38.8247,38.8834,334766.0
2023-07-07 15:30:00,39.73,39.77,39.68,39.7,253405.0,38.8834,38.9225,38.8345,38.854,253405.0
2023-07-07 15:40:00,39.69,39.7,39.58,39.6,426457.0,38.8442,38.854,38.7366,38.7562,426457.0
2023-07-07 15:50:00,39.6,39.67,39.54,39.61,1146419.0,38.7562,38.8247,38.6974,38.766,1146419.0
2023-07-10 09:30:00,39.58,39.7,39.35,39.37,412605.0,38.7366,38.854,38.5115,38.5311,412605.0
2023-07-10 09:40:00,39.36,39.56,39.29,39.49,195545.0,38.5213,38.717,38.4528,38.6485,195545.0
2023-07-10 09:50:00,39.49,39.68,39.45,39.65,254720.0,38.6485,38.8345,38.6094,38.8051,254720.0
2023-07-10 10:00:00,39.65,39.75,39.63,39.74,226918.0,38.8051,38.903,38.7855,38.8932,226918.0
2023-07-10 10:10:00,39.74,39.75,39.59,39.59,124222.0,38.8932,38.903,38.7464,38.7464,124222.0
2023-07-10 10:20:00,39.6,39.68,39.57,39.61,93917.0,38.7562,38.8345,38.7268,38.766,93917.0
2023-07-10 10:30:00,39.61,39.63,39.4,39.42,224524.0,38.766,38.7855,38.5604,38.58,224524.0
2023-07-10 10:40:00,39.42,39.52,39.38,39.49,197188.0,38.58,38.6779,38.5409,38.6485,197188.0
2023-07-10 10:50:00,39.49,39.5,39.38,39.41,155282.0,38.6485,38.6583,38.5409,38.5702,155282.0
2023-07-10 11:00:00,39.41,39.45,39.3,39.3,133842.0,38.5702,38.6094,38.4626,38.4626,133842.0
2023-07-10 11:10:00,39.31,39.33,39.26,39.29,226567.0,38.4723,38.4919,38.4234,38.4528,226567.0
2023-07-10 11:20:00,39.28,39.35,39.26,39.33,128482.0,38.443,38.5115,38.4234,38.4919,128482.0
2023-07-10 11:30:00,39.33,39.39,39.31,39.34,207951.0,38.4919,38.5506,38.4723,38.5017,207951.0
2023-07-10 11:40:00,39.34,39.39,39.29,39.34,163395.0,38.5017,38.5506,38.4528,38.5017,163395.0
2023-07-10 11:50:00,39.34,39.39,39.32,39.39,120300.0,38.5017,38.5506,38.4821,38.5506,120300.0
2023-07-10 12:00:00,39.39,39.39,39.23,39.26,145513.0,38.5506,38.5506,38.394,38.4234,145513.0
2023-07-10 12:10:00,39.25,39.29,39.19,39.23,226794.0,38.4136,38.4528,38.3549,38.394,226794.0
2023-07-10 12:20:00,39.22,39.31,39.22,39.25,162441.0,38.3843,38.4723,38.3843,38.4136,162441.0
2023-07-10 12:30:00,39.25,39.32,39.21,39.24,128315.0,38.4136,38.4821,38.3745,38.4038,128315.0
2023-07-10 12:40:00,39.23,39.3,39.21,39.29,106427.0,38.394,38.4626,38.3745,38.4528,106427.0
2023-07-10 12:50:00,39.3,39.3,39.22,39.24,114874.0,38.4626,38.4626,38.3843,38.4038,114874.0
2023-07-10 13:00:00,39.25,39.3,39.23,39.25,118310.0,38.4136,38.4626,38.394,38.4136,118310.0
2023-07-10 13:10:00,39.25,39.36,39.25,39.34,160041.0,38.4136,38.5213,38.4136,38.5017,160041.0
2023-07-10 13:20:00,39.35,39.41,39.32,39.4,180029.0,38.5115,38.5702,38.4821,38.5604,180029.0
2023-07-10 13:30:00,39.41,39.49,39.4,39.45,152865.0,38.5702,38.6485,38.5604,38.6094,152865.0
2023-07-10 13:40:00,39.46,39.46,39.4,39.42,178530.0,38.6191,38.6191,38.5604,38.58,178530.0
2023-07-10 13:50:00,39.42,39.48,39.42,39.46,125259.0,38.58,38.6387,38.58,38.6191,125259.0
2023-07-10 14:00:00,39.46,39.48,39.37,39.39,180785.0,38.6191,38.6387,38.5311,38.5506,180785.0
2023-07-10 14:10:00,39.38,39.44,39.38,39.43,107911.0,38.5409,38.5996,38.5409,38.5898,107911.0
2023-07-10 14:20:00,39.42,39.46,39.41,39.45,104784.0,38.58,38.6191,38.5702,38.6094,104784.0
2023-07-10 14:30:00,39.45,39.45,39.36,39.38,224067.0,38.6094,38.6094,38.5213,38.5409,224067.0
2023-07-10 14:40:00,39.38,39.38,39.35,39.38,100823.0,38.5409,38.5409,38.5115,38.5409,100823.0
2023-07-10 14:50:00,39.38,39.41,39.35,39.39,115422.0,38.5409,38.5702,38.5115,38.5506,115422.0
2023-07-10 15:00:00,39.4,39.41,39.35,39.36,110828.0,38.5604,38.5702,38.5115,38.5213,110828.0
2023-07-10 15:10:00,39.36,39.39,39.34,39.38,92025.0,38.5213,38.5506,38.5017,38.5409,92025.0
2023-07-10 15:20:00,39.37,39.57,39.37,39.54,598002.0,38.5311,38.7268,38.5311,38.6974,598002.0
2023-07-10 15:30:00,39.54,39.64,39.53,39.63,230249.0,38.6974,38.7953,38.6877,38.7855,230249.0
2023-07-10 15:40:00,39.63,39.65,39.56,39.58,328834.0,38.7855,38.8051,38.717,38.7366,328834.0
2023-07-10 15:50:00,39.58,39.64,39.54,39.64,927591.0,38.7366,38.7953,38.6974,38.7953,927591.0
2023-07-11 09:30:00,39.57,39.77,39.27,39.32,530807.0,38.7268,38.9225,38.4332,38.4821,530807.0
2023-07-11 09:40:00,39.33,39.41,39.15,39.4,419326.0,38.4919,38.5702,38.3158,38.5604,419326.0
2023-07-11 09:50:00,39.39,39.62,39.39,39.6,252536.0,38.5506,38.7757,38.5506,38.7562,252536.0
2023-07-11 10:00:00,39.61,39.7,39.57,39.69,184748.0,38.766,38.854,38.7268,38.8442,184748.0
2023-07-11 10:10:00,39.69,39.92,39.68,39.91,346872.0,38.8442,39.0693,38.8345,39.0596,346872.0
2023-07-11 10:20:00,39.91,39.93,39.81,39.85,332271.0,39.0596,39.0791,38.9617,39.0008,332271.0
2023-07-11 10:30:00,39.84,39.86,39.79,39.79,186112.0,38.9911,39.0106,38.9421,38.9421,186112.0
2023-07-11 10:40:00,39.79,39.92,39.78,39.91,229511.0,38.9421,39.0693,38.9323,39.0596,229511.0
2023-07-11 10:50:00,39.91,39.98,39.9,39.92,122047.0,39.0596,39.1281,39.0498,39.0693,122047.0
2023-07-11 11:00:00,39.93,39.97,39.85,39.88,106453.0,39.0791,39.1183,39.0008,39.0302,106453.0
2023-07-11 11:10:00,39.88,39.93,39.82,39.87,91575.0,39.0302,39.0791,38.9715,39.0204,91575.0
2023-07-11 11:20:00,39.88,39.91,39.83,39.86,149029.0,39.0302,39.0596,38.9813,39.0106,149029.0
2023-07-11 11:30:00,39.87,39.91,39.83,39.87,112160.0,39.0204,39.0596,38.9813,39.0204,112160.0
2023-07-11 11:40:00,39.87,39.88,39.82,39.84,101835.0,39.0204,39.0302,38.9715,38.9911,101835.0
2023-07-11 11:50:00,39.84,39.85,39.67,39.68,201505.0,38.9911,39.0008,38.8247,38.8345,201505.0
2023-07-11 12:00:00,39.68,39.73,39.66,39.7,225372.0,38.8345,38.8834,38.8149,38.854,225372.0
2023-07-11 12:10:00,39.69,39.8,39.68,39.78,109510.0,38.8442,38.9519,38.8345,38.9323,109510.0
2023-07-11 12:20:00,39.77,39.81,39.68,39.78,151967.0,38.9225,38.9617,38.8345,38.9323,151967.0
2023-07-11 12:30:00,39.77,39.83,39.73,39.82,116146.0,38.9225,38.9813,38.8834,38.9715,116146.0
2023-07-11 12:40:00,39.83,39.87,39.82,39.84,119688.0,38.9813,39.0204,38.9715,38.9911,119688.0
2023-07-11 12:50:00,39.84,39.85,39.8,39.83,141898.0,38.9911,39.0008,38.9519,38.9813,141898.0
2023-07-11 13:00:00,39.83,39.88,39.82,39.87,83072.0,38.9813,39.0302,38.9715,39.0204,83072.0
2023-07-11 13:10:00,39.87,39.87,39.8,39.8,125083.0,39.0204,39.0204,38.9519,38.9519,125083.0
2023-07-11 13:20:00,39.81,39.88,39.8,39.88,107204.0,38.9617,39.0302,38.9519,39.0302,107204.0
2023-07-11 13:30:00,39.88,39.92,39.86,39.89,132076.0,39.0302,39.0693,39.0106,39.04,132076.0
2023-07-11 13:40:00,39.88,39.9,39.86,39.9,105869.0,39.0302,39.0498,39.0106,39.0498,105869.0
2023-07-11 13:50:00,39.9,39.94,39.89,39.91,139596.0,39.0498,39.0889,39.04,39.0596,139596.0
2023-07-11 14:00:00,39.91,39.98,39.9,39.97,107677.0,39.0596,39.1281,39.0498,39.1183,107677.0
2023-07-11 14:10:00,39.97,39.97,39.86,39.91,105769.0,39.1183,39.1183,39.0106,39.0596,105769.0
2023-07-11 14:20:00,39.91,39.96,39.87,39.96,108930.0,39.0596,39.1085,39.0204,39.1085,108930.0
2023-07-11 14:30:00,39.96,39.97,39.91,39.93,91461.0,39.1085,39.1183,39.0596,39.0791,91461.0
2023-07-11 14:40:00,39.93,39.96,39.91,39.93,119061.0,39.0791,39.1085,39.0596,39.0791,119061.0
2023-07-11 14:50:00,39.93,39.94,39.88,39.93,111046.0,39.0791,39.0889,39.0302,39.0791,111046.0
2023-07-11 15:00:00,39.93,39.96,39.91,39.95,149314.0,39.0791,39.1085,39.0596,39.0987,149314.0
2023-07-11 15:10:00,39.95,39.97,39.92,39.97,199755.0,39.0987,39.1183,39.0693,39.1183,199755.0
2023-07-11 15:20:00,39.97,39.99,39.95,39.98,226254.0,39.1183,39.1379,39.0987,39.1281,226254.0
2023-07-11 15:30:00,39.98,39.99,39.94,39.98,247439.0,39.1281,39.1379,39.0889,39.1281,247439.0
2023-07-11 15:40:00,39.98,40.07,39.97,40.07,724319.0,39.1281,39.2161,39.1183,39.2161,724319.0
2023-07-11 15:50:00,40.07,40.1,39.97,39.97,1197919.0,39.2161,39.2455,39.1183,39.1183,1197919.0
2023-07-12 09:30:00,40.84,40.97,40.7,40.7,760023.0,39.9697,40.097,39.8327,39.8327,760023.0
2023-07-12 09:40:00,40.7,40.78,40.53,40.68,534587.0,39.8327,39.911,39.6663,39.8132,534587.0
2023-07-12 09:50:00,40.69,40.86,40.65,40.72,278629.0,39.8229,39.9893,39.7838,39.8523,278629.0
2023-07-12 10:00:00,40.72,40.76,40.63,40.7,380230.0,39.8523,39.8914,39.7642,39.8327,380230.0
2023-07-12 10:10:00,40.7,40.76,40.64,40.66,287003.0,39.8327,39.8914,39.774,39.7936,287003.0
2023-07-12 10:20:00,40.66,40.79,40.64,40.77,268560.0,39.7936,39.9208,39.774,39.9012,268560.0
2023-07-12 10:30:00,40.76,40.83,40.73,40.81,298249.0,39.8914,39.96,39.8621,39.9404,298249.0
2023-07-12 10:40:00,40.81,40.86,40.72,40.84,237024.0,39.9404,39.9893,39.8523,39.9697,237024.0
2023-07-12 10:50:00,40.84,40.9,40.81,40.88,225785.0,39.9697,40.0285,39.9404,40.0089,225785.0
2023-07-12 11:00:00,40.89,40.91,40.79,40.83,180686.0,40.0187,40.0383,39.9208,39.96,180686.0
2023-07-12 11:10:00,40.82,40.84,40.76,40.77,175385.0,39.9502,39.9697,39.8914,39.9012,175385.0
2023-07-12 11:20:00,40.77,40.84,40.71,40.8,164466.0,39.9012,39.9697,39.8425,39.9306,164466.0
2023-07-12 11:30:00,40.8,40.85,40.71,40.73,205406.0,39.9306,39.9795,39.8425,39.8621,205406.0
2023-07-12 11:40:00,40.74,40.74,40.62,40.65,315536.0,39.8719,39.8719,39.7544,39.7838,315536.0
2023-07-12 11:50:00,40.65,40.71,40.61,40.64,272336.0,39.7838,39.8425,39.7446,39.774,272336.0
2023-07-12 12:00:00,40.64,40.68,40.58,40.62,233836.0,39.774,39.8132,39.7153,39.7544,233836.0
2023-07-12 12:10:00,40.61,40.66,40.53,40.54,166203.0,39.7446,39.7936,39.6663,39.6761,166203.0
2023-07-12 12:20:00,40.54,40.63,40.53,40.61,326949.0,39.6761,39.7642,39.6663,39.7446,326949.0
2023-07-12 12:30:00,40.62,40.73,40.58,40.64,583480.0,39.7544,39.8621,39.7153,39.774,583480.0
2023-07-12 12:40:00,40.64,40.66,40.57,40.62,155153.0,39.774,39.7936,39.7055,39.7544,155153.0
2023-07-12 12:50:00,40.62,40.68,40.61,40.63,118625.0,39.7544,39.8132,39.7446,39.7642,118625.0
2023-07-12 13:00:00,40.63,40.67,40.57,40.59,119403.0,39.7642,39.8034,39.7055,39.7251,119403.0
2023-07-12 13:10:00,40.59,40.69,40.58,40.65,181192.0,39.7251,39.8229,39.7153,39.7838,181192.0
2023-07-12 13:20:00,40.66,40.69,40.6,40.61,197101.0,39.7936,39.8229,39.7349,39.7446,197101.0
2023-07-12 13:30:00,40.61,40.64,40.59,40.61,86973.0,39.7446,39.774,39.7251,39.7446,86973.0
2023-07-12 13:40:00,40.62,40.67,40.61,40.62,94108.0,39.7544,39.8034,39.7446,39.7544,94108.0
2023-07-12 13:50:00,40.63,40.65,40.61,40.63,72319.0,39.7642,39.7838,39.7446,39.7642,72319.0
2023-07-12 14:00:00,40.63,40.64,40.6,40.61,90921.0,39.7642,39.774,39.7349,39.7446,90921.0
2023-07-12 14:10:00,40.62,40.66,40.61,40.62,130467.0,39.7544,39.7936,39.7446,39.7544,130467.0
2023-07-12 14:20:00,40.63,40.71,40.61,40.69,215559.0,39.7642,39.8425,39.7446,39.8229,215559.0
2023-07-12 14:30:00,40.7,40.72,40.68,40.69,143045.0,39.8327,39.8523,39.8132,39.8229,143045.0
2023-07-12 14:40:00,40.68,40.69,40.63,40.65,119448.0,39.8132,39.8229,39.7642,39.7838,119448.0
2023-07-12 14:50:00,40.65,40.69,40.63,40.68,142353.0,39.7838,39.8229,39.7642,39.8132,142353.0
2023-07-12 15:00:00,40.68,40.68,40.6,40.62,138621.0,39.8132,39.8132,39.7349,39.7544,138621.0
2023-07-12 15:10:00,40.62,40.66,40.58,40.58,203989.0,39.7544,39.7936,39.7153,39.7153,203989.0
2023-07-12 15:20:00,40.58,40.59,40.47,40.52,511187.0,39.7153,39.7251,39.6076,39.6566,511187.0
2023-07-12 15:30:00,40.52,40.53,40.46,40.51,572948.0,39.6566,39.6663,39.5978,39.6468,572948.0
2023-07-12 15:40:00,40.51,40.59,40.5,40.5,564169.0,39.6468,39.7251,39.637,39.637,564169.0
2023-07-12 15:50:00,40.5,40.51,40.38,40.42,1281171.0,39.637,39.6468,39.5195,39.5587,1281171.0
2023-07-13 09:30:00,40.72,40.88,40.66,40.83,592016.0,39.8523,40.0089,39.7936,39.96,592016.0
2023-07-13 09:40:00,40.83,41.01,40.67,40.93,529129.0,39.96,40.1361,39.8034,40.0578,529129.0
2023-07-13 09:50:00,40.92,41.04,40.88,40.97,306012.0,40.048,40.1655,40.0089,40.097,306012.0
2023-07-13 10:00:00,40.97,41.0,40.86,40.92,380742.0,40.097,40.1263,39.9893,40.048,380742.0
2023-07-13 10:10:00,40.91,40.94,40.81,40.85,172175.0,40.0383,40.0676,39.9404,39.9795,172175.0
2023-07-13 10:20:00,40.84,40.9,40.78,40.86,177609.0,39.9697,40.0285,39.911,39.9893,177609.0
2023-07-13 10:30:00,40.87,40.95,40.79,40.8,218906.0,39.9991,40.0774,39.9208,39.9306,218906.0
2023-07-13 10:40:00,40.8,40.88,40.77,40.8,139630.0,39.9306,40.0089,39.9012,39.9306,139630.0
2023-07-13 10:50:00,40.79,40.8,40.7,40.75,258433.0,39.9208,39.9306,39.8327,39.8817,258433.0
2023-07-13 11:00:00,40.75,40.88,40.75,40.77,107866.0,39.8817,40.0089,39.8817,39.9012,107866.0
2023-07-13 11:10:00,40.77,40.8,40.71,40.76,140005.0,39.9012,39.9306,39.8425,39.8914,140005.0
2023-07-13 11:20:00,40.77,40.77,40.66,40.67,169100.0,39.9012,39.9012,39.7936,39.8034,169100.0
2023-07-13 11:30:00,40.68,40.73,40.66,40.72,147854.0,39.8132,39.8621,39.7936,39.8523,147854.0
2023-07-13 11:40:00,40.72,40.76,40.7,40.73,188146.0,39.8523,39.8914,39.8327,39.8621,188146.0
2023-07-13 11:50:00,40.73,40.74,40.67,40.71,104440.0,39.8621,39.8719,39.8034,39.8425,104440.0
2023-07-13 12:00:00,40.71,40.71,40.63,40.65,136130.0,39.8425,39.8425,39.7642,39.7838,136130.0
2023-07-13 12:10:00,40.65,40.73,40.63,40.71,199723.0,39.7838,39.8621,39.7642,39.8425,199723.0
2023-07-13 12:20:00,40.71,40.73,40.65,40.7,213731.0,39.8425,39.8621,39.7838,39.8327,213731.0
2023-07-13 12:30:00,40.69,40.73,40.64,40.66,207479.0,39.8229,39.8621,39.774,39.7936,207479.0
2023-07-13 12:40:00,40.66,40.72,40.65,40.65,103879.0,39.7936,39.8523,39.7838,39.7838,103879.0
2023-07-13 12:50:00,40.66,40.71,40.64,40.66,142715.0,39.7936,39.8425,39.774,39.7936,142715.0
2023-07-13 13:00:00,40.66,40.66,40.59,40.59,98880.0,39.7936,39.7936,39.7251,39.7251,98880.0
2023-07-13 13:10:00,40.59,40.66,40.58,40.64,110154.0,39.7251,39.7936,39.7153,39.774,110154.0
2023-07-13 13:20:00,40.63,40.64,40.57,40.59,80193.0,39.7642,39.774,39.7055,39.7251,80193.0
2023-07-13 13:30:00,40.59,40.61,40.57,40.59,53616.0,39.7251,39.7446,39.7055,39.7251,53616.0
2023-07-13 13:40:00,40.6,40.62,40.51,40.52,93079.0,39.7349,39.7544,39.6468,39.6566,93079.0
2023-07-13 13:50:00,40.53,40.54,40.5,40.51,68607.0,39.6663,39.6761,39.637,39.6468,68607.0
2023-07-13 14:00:00,40.52,40.6,40.51,40.6,71030.0,39.6566,39.7349,39.6468,39.7349,71030.0
2023-07-13 14:10:00,40.6,40.61,40.55,40.57,95444.0,39.7349,39.7446,39.6859,39.7055,95444.0
2023-07-13 14:20:00,40.57,40.62,40.56,40.61,116950.0,39.7055,39.7544,39.6957,39.7446,116950.0
2023-07-13 14:30:00,40.61,40.62,40.56,40.57,116758.0,39.7446,39.7544,39.6957,39.7055,116758.0
2023-07-13 14:40:00,40.56,40.6,40.54,40.55,176168.0,39.6957,39.7349,39.6761,39.6859,176168.0
2023-07-13 14:50:00,40.55,40.6,40.53,40.59,202241.0,39.6859,39.7349,39.6663,39.7251,202241.0
2023-07-13 15:00:00,40.59,40.59,40.48,40.48,189296.0,39.7251,39.7251,39.6174,39.6174,189296.0
2023-07-13 15:10:00,40.48,40.53,40.41,40.45,250250.0,39.6174,39.6663,39.5489,39.5881,250250.0
2023-07-13 15:20:00,40.44,40.53,40.44,40.5,315168.0,39.5783,39.6663,39.5783,39.637,315168.0
2023-07-13 15:30:00,40.5,40.54,40.49,40.52,350123.0,39.637,39.6761,39.6272,39.6566,350123.0
2023-07-13 15:40:00,40.52,40.56,40.49,40.51,515462.0,39.6566,39.6957,39.6272,39.6468,515462.0
2023-07-13 15:50:00,40.51,40.57,40.44,40.48,1497096.0,39.6468,39.7055,39.5783,39.6174,1497096.0
2023-07-14 09:30:00,40.61,40.7,40.53,40.67,454629.0,39.7446,39.8327,39.6663,39.8034,454629.0
2023-07-14 09:40:00,40.67,40.69,40.48,40.5,320922.0,39.8034,39.8229,39.6174,39.637,320922.0
2023-07-14 09:50:00,40.5,40.52,40.35,40.39,242191.0,39.637,39.6566,39.4902,39.5293,242191.0
2023-07-14 10:00:00,40.39,40.44,40.26,40.32,283988.0,39.5293,39.5783,39.4021,39.4608,283988.0
2023-07-14 10:10:00,40.31,40.35,40.23,40.23,281788.0,39.451,39.4902,39.3727,39.3727,281788.0
2023-07-14 10:20:00,40.23,40.29,40.19,40.2,310037.0,39.3727,39.4315,39.3336,39.3434,310037.0
2023-07-14 10:30:00,40.19,40.22,40.1,40.14,205698.0,39.3336,39.363,39.2455,39.2847,205698.0
2023-07-14 10:40:00,40.15,40.17,39.97,39.98,228450.0,39.2944,39.314,39.1183,39.1281,228450.0
2023-07-14 10:50:00,39.98,40.1,39.96,40.03,228814.0,39.1281,39.2455,39.1085,39.177,228814.0
2023-07-14 11:00:00,40.03,40.06,39.98,40.01,154183.0,39.177,39.2064,39.1281,39.1574,154183.0
2023-07-14 11:10:00,40.01,40.11,40.0,40.07,140196.0,39.1574,39.2553,39.1476,39.2161,140196.0
2023-07-14 11:20:00,40.07,40.1,40.01,40.05,142723.0,39.2161,39.2455,39.1574,39.1966,142723.0
2023-07-14 11:30:00,40.05,40.16,40.04,40.09,153402.0,39.1966,39.3042,39.1868,39.2357,153402.0
2023-07-14 11:40:00,40.09,40.1,40.0,40.02,141447.0,39.2357,39.2455,39.1476,39.1672,141447.0
2023-07-14 11:50:00,40.02,40.14,40.02,40.1,135199.0,39.1672,39.2847,39.1672,39.2455,135199.0
2023-07-14 12:00:00,40.11,40.11,40.01,40.02,160695.0,39.2553,39.2553,39.1574,39.1672,160695.0
2023-07-14 12:10:00,40.02,40.11,40.01,40.11,172346.0,39.1672,39.2553,39.1574,39.2553,172346.0
2023-07-14 12:20:00,40.1,40.11,40.04,40.09,125509.0,39.2455,39.2553,39.1868,39.2357,125509.0
2023-07-14 12:30:00,40.1,40.14,40.09,40.09,81884.0,39.2455,39.2847,39.2357,39.2357,81884.0
2023-07-14 12:40:00,40.09,40.13,40.06,40.09,95555.0,39.2357,39.2749,39.2064,39.2357,95555.0
2023-07-14 12:50:00,40.1,40.11,40.07,40.11,100406.0,39.2455,39.2553,39.2161,39.2553,100406.0
2023-07-14 13:00:00,40.11,40.12,40.02,40.05,180646.0,39.2553,39.2651,39.1672,39.1966,180646.0
2023-07-14 13:10:00,40.05,40.11,40.03,40.06,175117.0,39.1966,39.2553,39.177,39.2064,175117.0
2023-07-14 13:20:00,40.05,40.07,40.0,40.0,149373.0,39.1966,39.2161,39.1476,39.1476,149373.0
2023-07-14 13:30:00,40.01,40.05,40.0,40.05,197608.0,39.1574,39.1966,39.1476,39.1966,197608.0
2023-07-14 13:40:00,40.04,40.08,40.03,40.08,188819.0,39.1868,39.2259,39.177,39.2259,188819.0
2023-07-14 13:50:00,40.08,40.14,40.07,40.11,138129.0,39.2259,39.2847,39.2161,39.2553,138129.0
2023-07-14 14:00:00,40.11,40.15,40.1,40.14,121555.0,39.2553,39.2944,39.2455,39.2847,121555.0
2023-07-14 14:10:00,40.14,40.15,40.11,40.13,119011.0,39.2847,39.2944,39.2553,39.2749,119011.0
2023-07-14 14:20:00,40.12,40.13,40.08,40.1,118273.0,39.2651,39.2749,39.2259,39.2455,118273.0
2023-07-14 14:30:00,40.11,40.12,40.03,40.05,178658.0,39.2553,39.2651,39.177,39.1966,178658.0
2023-07-14 14:40:00,40.05,40.07,40.01,40.01,170651.0,39.1966,39.2161,39.1574,39.1574,170651.0
2023-07-14 14:50:00,40.01,40.07,39.98,40.01,235179.0,39.1574,39.2161,39.1281,39.1574,235179.0
2023-07-14 15:00:00,40.01,40.01,39.94,40.0,168362.0,39.1574,39.1574,39.0889,39.1476,168362.0
2023-07-14 15:10:00,40.0,40.09,39.98,40.05,204401.0,39.1476,39.2357,39.1281,39.1966,204401.0
2023-07-14 15:20:00,40.05,40.06,40.01,40.05,172967.0,39.1966,39.2064,39.1574,39.1966,172967.0
2023-07-14 15:30:00,40.05,40.07,40.02,40.05,223303.0,39.1966,39.2161,39.1672,39.1966,223303.0
2023-07-14 15:40:00,40.05,40.06,39.96,40.0,479047.0,39.1966,39.2064,39.1085,39.1476,479047.0
2023-07-14 15:50:00,40.0,40.06,39.93,40.01,1259309.0,39.1476,39.2064,39.0791,39.1574,1259309.0
2023-07-17 09:30:00,39.48,39.54,38.75,38.76,1176668.0,38.6387,38.6974,37.9243,37.9341,1176668.0
2023-07-17 09:40:00,38.75,38.98,38.51,38.98,963618.0,37.9243,38.1494,37.6894,38.1494,963618.0
2023-07-17 09:50:00,38.99,39.02,38.8,38.96,468472.0,38.1592,38.1885,37.9732,38.1298,468472.0
2023-07-17 10:00:00,38.96,39.09,38.92,39.06,449349.0,38.1298,38.257,38.0907,38.2277,449349.0
2023-07-17 10:10:00,39.06,39.16,38.98,38.99,355007.0,38.2277,38.3255,38.1494,38.1592,355007.0
2023-07-17 10:20:00,38.99,39.03,38.71,38.78,467428.0,38.1592,38.1983,37.8851,37.9536,467428.0
2023-07-17 10:30:00,38.79,38.88,38.72,38.84,185109.0,37.9634,38.0515,37.8949,38.0124,185109.0
2023-07-17 10:40:00,38.85,38.91,38.77,38.88,223554.0,38.0221,38.0809,37.9439,38.0515,223554.0
2023-07-17 10:50:00,38.89,38.89,38.72,38.73,214344.0,38.0613,38.0613,37.8949,37.9047,214344.0
2023-07-17 11:00:00,38.74,38.76,38.66,38.7,248896.0,37.9145,37.9341,37.8362,37.8753,248896.0
2023-07-17 11:10:00,38.69,38.8,38.61,38.77,314000.0,37.8656,37.9732,37.7873,37.9439,314000.0
2023-07-17 11:20:00,38.77,38.83,38.72,38.8,147281.0,37.9439,38.0026,37.8949,37.9732,147281.0
2023-07-17 11:30:00,38.8,38.93,38.79,38.88,431350.0,37.9732,38.1004,37.9634,38.0515,431350.0
2023-07-17 11:40:00,38.88,38.92,38.79,38.88,155636.0,38.0515,38.0907,37.9634,38.0515,155636.0
2023-07-17 11:50:00,38.88,38.91,38.71,38.72,205035.0,38.0515,38.0809,37.8851,37.8949,205035.0
2023-07-17 12:00:00,38.72,38.73,38.61,38.7,594166.0,37.8949,37.9047,37.7873,37.8753,594166.0
2023-07-17 12:10:00,38.7,38.78,38.65,38.67,294375.0,37.8753,37.9536,37.8264,37.846,294375.0
2023-07-17 12:20:00,38.67,38.69,38.64,38.68,181009.0,37.846,37.8656,37.8166,37.8558,181009.0
2023-07-17 12:30:00,38.67,38.69,38.61,38.61,175533.0,37.846,37.8656,37.7873,37.7873,175533.0
2023-07-17 12:40:00,38.61,38.7,38.61,38.68,146305.0,37.7873,37.8753,37.7873,37.8558,146305.0
2023-07-17 12:50:00,38.67,38.71,38.65,38.67,203594.0,37.846,37.8851,37.8264,37.846,203594.0
2023-07-17 13:00:00,38.67,38.74,38.65,38.7,142855.0,37.846,37.9145,37.8264,37.8753,142855.0
2023-07-17 13:10:00,38.69,38.74,38.69,38.71,129677.0,37.8656,37.9145,37.8656,37.8851,129677.0
2023-07-17 13:20:00,38.72,38.74,38.69,38.74,115450.0,37.8949,37.9145,37.8656,37.9145,115450.0
2023-07-17 13:30:00,38.73,38.78,38.71,38.71,144173.0,37.9047,37.9536,37.8851,37.8851,144173.0
2023-07-17 13:40:00,38.72,38.78,38.71,38.73,83371.0,37.8949,37.9536,37.8851,37.9047,83371.0
2023-07-17 13:50:00,38.73,38.76,38.7,38.7,245646.0,37.9047,37.9341,37.8753,37.8753,245646.0
2023-07-17 14:00:00,38.7,38.71,38.66,38.69,220393.0,37.8753,37.8851,37.8362,37.8656,220393.0
2023-07-17 14:10:00,38.69,38.79,38.68,38.77,217984.0,37.8656,37.9634,37.8558,37.9439,217984.0
2023-07-17 14:20:00,38.78,38.84,38.77,38.82,243533.0,37.9536,38.0124,37.9439,37.9928,243533.0
2023-07-17 14:30:00,38.83,38.87,38.82,38.86,205060.0,38.0026,38.0417,37.9928,38.0319,205060.0
2023-07-17 14:40:00,38.86,38.91,38.84,38.89,189251.0,38.0319,38.0809,38.0124,38.0613,189251.0
2023-07-17 14:50:00,38.88,38.95,38.88,38.91,235417.0,38.0515,38.12,38.0515,38.0809,235417.0
2023-07-17 15:00:00,38.91,38.94,38.84,38.85,194595.0,38.0809,38.1102,38.0124,38.0221,194595.0
2023-07-17 15:10:00,38.85,38.88,38.8,38.87,265060.0,38.0221,38.0515,37.9732,38.0417,265060.0
2023-07-17 15:20:00,38.87,38.88,38.78,38.8,301387.0,38.0417,38.0515,37.9536,37.9732,301387.0
2023-07-17 15:30:00,38.79,38.86,38.74,38.86,308825.0,37.9634,38.0319,37.9145,38.0319,308825.0
2023-07-17 15:40:00,38.86,38.89,38.82,38.84,394840.0,38.0319,38.0613,37.9928,38.0124,394840.0
2023-07-17 15:50:00,38.83,38.83,38.73,38.75,1337243.0,38.0026,38.0026,37.9047,37.9243,1337243.0
2023-07-18 09:30:00,38.74,38.84,38.61,38.74,619208.0,37.9145,38.0124,37.7873,37.9145,619208.0
2023-07-18 09:40:00,38.75,38.91,38.73,38.8,505079.0,37.9243,38.0809,37.9047,37.9732,505079.0
2023-07-18 09:50:00,38.81,38.9,38.75,38.84,489707.0,37.983,38.0711,37.9243,38.0124,489707.0
2023-07-18 10:00:00,38.83,39.01,38.82,38.97,357538.0,38.0026,38.1787,37.9928,38.1396,357538.0
2023-07-18 10:10:00,38.97,39.0,38.87,38.93,324597.0,38.1396,38.169,38.0417,38.1004,324597.0
2023-07-18 10:20:00,38.93,39.0,38.9,38.92,253297.0,38.1004,38.169,38.0711,38.0907,253297.0
2023-07-18 10:30:00,38.93,38.95,38.85,38.91,190402.0,38.1004,38.12,38.0221,38.0809,190402.0
2023-07-18 10:40:00,38.92,39.01,38.9,38.97,263243.0,38.0907,38.1787,38.0711,38.1396,263243.0
2023-07-18 10:50:00,38.97,39.0,38.94,38.98,224509.0,38.1396,38.169,38.1102,38.1494,224509.0
2023-07-18 11:00:00,38.98,38.99,38.88,38.92,147172.0,38.1494,38.1592,38.0515,38.0907,147172.0
2023-07-18 11:10:00,38.92,38.97,38.89,38.93,180846.0,38.0907,38.1396,38.0613,38.1004,180846.0
2023-07-18 11:20:00,38.93,38.95,38.88,38.95,213587.0,38.1004,38.12,38.0515,38.12,213587.0
2023-07-18 11:30:00,38.95,38.95,38.79,38.84,204147.0,38.12,38.12,37.9634,38.0124,204147.0
2023-07-18 11:40:00,38.84,38.84,38.7,38.72,179941.0,38.0124,38.0124,37.8753,37.8949,179941.0
2023-07-18 11:50:00,38.72,38.76,38.67,38.73,175390.0,37.8949,37.9341,37.846,37.9047,175390.0
2023-07-18 12:00:00,38.73,38.75,38.63,38.67,174954.0,37.9047,37.9243,37.8068,37.846,174954.0
2023-07-18 12:10:00,38.67,38.73,38.66,38.7,159435.0,37.846,37.9047,37.8362,37.8753,159435.0
2023-07-18 12:20:00,38.71,38.71,38.61,38.63,186159.0,37.8851,37.8851,37.7873,37.8068,186159.0
2023-07-18 12:30:00,38.63,38.66,38.55,38.59,202236.0,37.8068,37.8362,37.7285,37.7677,202236.0
2023-07-18 12:40:00,38.59,38.62,38.55,38.59,141393.0,37.7677,37.797,37.7285,37.7677,141393.0
2023-07-18 12:50:00,38.6,38.68,38.59,38.66,185876.0,37.7775,37.8558,37.7677,37.8362,185876.0
2023-07-18 13:00:00,38.66,38.77,38.66,38.76,470222.0,37.8362,37.9439,37.8362,37.9341,470222.0
2023-07-18 13:10:00,38.76,38.85,38.76,38.84,108585.0,37.9341,38.0221,37.9341,38.0124,108585.0
2023-07-18 13:20:00,38.85,38.9,38.83,38.83,201146.0,38.0221,38.0711,38.0026,38.0026,201146.0
2023-07-18 13:30:00,38.83,38.84,38.74,38.83,263465.0,38.0026,38.0124,37.9145,38.0026,263465.0
2023-07-18 13:40:00,38.83,38.95,38.81,38.95,179683.0,38.0026,38.12,37.983,38.12,179683.0
2023-07-18 13:50:00,38.95,38.97,38.91,38.94,136511.0,38.12,38.1396,38.0809,38.1102,136511.0
2023-07-18 14:00:00,38.93,38.96,38.91,38.96,124684.0,38.1004,38.1298,38.0809,38.1298,124684.0
2023-07-18 14:10:00,38.96,38.97,38.91,38.96,133054.0,38.1298,38.1396,38.0809,38.1298,133054.0
2023-07-18 14:20:00,38.95,39.0,38.91,38.99,273088.0,38.12,38.169,38.0809,38.1592,273088.0
2023-07-18 14:30:00,39.0,39.07,38.95,38.95,167624.0,38.169,38.2375,38.12,38.12,167624.0
2023-07-18 14:40:00,38.95,39.03,38.94,39.01,188285.0,38.12,38.1983,38.1102,38.1787,188285.0
2023-07-18 14:50:00,39.02,39.02,38.98,39.0,118427.0,38.1885,38.1885,38.1494,38.169,118427.0
2023-07-18 15:00:00,39.01,39.1,38.97,39.09,187806.0,38.1787,38.2668,38.1396,38.257,187806.0
2023-07-18 15:10:00,39.09,39.19,39.09,39.17,164407.0,38.257,38.3549,38.257,38.3353,164407.0
2023-07-18 15:20:00,39.18,39.19,39.11,39.16,235934.0,38.3451,38.3549,38.2766,38.3255,235934.0
2023-07-18 15:30:00,39.16,39.17,39.09,39.09,267365.0,38.3255,38.3353,38.257,38.257,267365.0
2023-07-18 15:40:00,39.1,39.15,39.08,39.11,403959.0,38.2668,38.3158,38.2472,38.2766,403959.0
2023-07-18 15:50:00,39.1,39.17,39.08,39.15,1121399.0,38.2668,38.3353,38.2472,38.3158,1121399.0
2023-07-19 09:30:00,39.3,39.52,39.25,39.31,520345.0,38.4626,38.6779,38.4136,38.4723,520345.0
2023-07-19 09:40:00,39.31,39.46,39.25,39.43,221182.0,38.4723,38.6191,38.4136,38.5898,221182.0
2023-07-19 09:50:00,39.44,39.52,39.43,39.49,205399.0,38.5996,38.6779,38.5898,38.6485,205399.0
2023-07-19 10:00:00,39.48,39.58,39.45,39.57,233800.0,38.6387,38.7366,38.6094,38.7268,233800.0
2023-07-19 10:10:00,39.57,39.58,39.41,39.52,221786.0,38.7268,38.7366,38.5702,38.6779,221786.0
2023-07-19 10:20:00,39.52,39.52,39.39,39.39,151861.0,38.6779,38.6779,38.5506,38.5506,151861.0
2023-07-19 10:30:00,39.39,39.48,39.28,39.31,180812.0,38.5506,38.6387,38.443,38.4723,180812.0
2023-07-19 10:40:00,39.31,39.4,39.27,39.32,353320.0,38.4723,38.5604,38.4332,38.4821,353320.0
2023-07-19 10:50:00,39.32,39.36,39.2,39.31,207487.0,38.4821,38.5213,38.3647,38.4723,207487.0
2023-07-19 11:00:00,39.3,39.34,39.27,39.3,124344.0,38.4626,38.5017,38.4332,38.4626,124344.0
2023-07-19 11:10:00,39.3,39.31,39.18,39.21,171044.0,38.4626,38.4723,38.3451,38.3745,171044.0
2023-07-19 11:20:00,39.21,39.25,39.18,39.24,209927.0,38.3745,38.4136,38.3451,38.4038,209927.0
2023-07-19 11:30:00,39.24,39.28,39.22,39.25,171848.0,38.4038,38.443,38.3843,38.4136,171848.0
2023-07-19 11:40:00,39.25,39.3,39.22,39.22,114234.0,38.4136,38.4626,38.3843,38.3843,114234.0
2023-07-19 11:50:00,39.22,39.25,39.16,39.23,149676.0,38.3843,38.4136,38.3255,38.394,149676.0
2023-07-19 12:00:00,39.23,39.28,39.21,39.27,106441.0,38.394,38.443,38.3745,38.4332,106441.0
2023-07-19 12:10:00,39.27,39.36,39.26,39.34,97924.0,38.4332,38.5213,38.4234,38.5017,97924.0
2023-07-19 12:20:00,39.34,39.36,39.29,39.33,120519.0,38.5017,38.5213,38.4528,38.4919,120519.0
2023-07-19 12:30:00,39.32,39.33,39.18,39.2,121845.0,38.4821,38.4919,38.3451,38.3647,121845.0
2023-07-19 12:40:00,39.2,39.32,39.19,39.31,124839.0,38.3647,38.4821,38.3549,38.4723,124839.0
2023-07-19 12:50:00,39.31,39.36,39.29,39.34,173274.0,38.4723,38.5213,38.4528,38.5017,173274.0
2023-07-19 13:00:00,39.34,39.38,39.29,39.33,849982.0,38.5017,38.5409,38.4528,38.4919,849982.0
2023-07-19 13:10:00,39.34,39.4,39.33,39.35,130929.0,38.5017,38.5604,38.4919,38.5115,130929.0
2023-07-19 13:20:00,39.34,39.41,39.33,39.41,126622.0,38.5017,38.5702,38.4919,38.5702,126622.0
2023-07-19 13:30:00,39.4,39.43,39.35,39.37,149767.0,38.5604,38.5898,38.5115,38.5311,149767.0
2023-07-19 13:40:00,39.37,39.38,39.27,39.31,180551.0,38.5311,38.5409,38.4332,38.4723,180551.0
2023-07-19 13:50:00,39.3,39.33,39.28,39.32,88522.0,38.4626,38.4919,38.443,38.4821,88522.0
2023-07-19 14:00:00,39.32,39.34,39.29,39.3,166464.0,38.4821,38.5017,38.4528,38.4626,166464.0
2023-07-19 14:10:00,39.3,39.34,39.29,39.33,144792.0,38.4626,38.5017,38.4528,38.4919,144792.0
2023-07-19 14:20:00,39.32,39.33,39.28,39.3,219036.0,38.4821,38.4919,38.443,38.4626,219036.0
2023-07-19 14:30:00,39.3,39.33,39.29,39.3,124157.0,38.4626,38.4919,38.4528,38.4626,124157.0
2023-07-19 14:40:00,39.3,39.36,39.28,39.29,364202.0,38.4626,38.5213,38.443,38.4528,364202.0
2023-07-19 14:50:00,39.3,39.36,39.23,39.36,201185.0,38.4626,38.5213,38.394,38.5213,201185.0
2023-07-19 15:00:00,39.36,39.39,39.3,39.3,217596.0,38.5213,38.5506,38.4626,38.4626,217596.0
2023-07-19 15:10:00,39.31,39.37,39.29,39.33,228934.0,38.4723,38.5311,38.4528,38.4919,228934.0
2023-07-19 15:20:00,39.33,39.34,39.29,39.3,191530.0,38.4919,38.5017,38.4528,38.4626,191530.0
2023-07-19 15:30:00,39.3,39.3,39.24,39.28,203131.0,38.4626,38.4626,38.4038,38.443,203131.0
2023-07-19 15:40:00,39.29,39.31,39.24,39.25,465287.0,38.4528,38.4723,38.4038,38.4136,465287.0
2023-07-19 15:50:00,39.24,39.31,39.21,39.22,1109428.0,38.4038,38.4723,38.3745,38.3843,1109428.0
2023-07-20 09:30:00,38.97,39.03,38.75,38.98,351912.0,38.1396,38.1983,37.9243,38.1494,351912.0
2023-07-20 09:40:00,38.99,39.11,38.84,38.96,220591.0,38.1592,38.2766,38.0124,38.1298,220591.0
2023-07-20 09:50:00,38.95,39.07,38.89,39.07,220269.0,38.12,38.2375,38.0613,38.2375,220269.0
2023-07-20 10:00:00,39.07,39.16,39.04,39.07,254101.0,38.2375,38.3255,38.2081,38.2375,254101.0
2023-07-20 10:10:00,39.07,39.11,38.94,38.98,174464.0,38.2375,38.2766,38.1102,38.1494,174464.0
2023-07-20 10:20:00,38.98,39.0,38.79,38.84,237935.0,38.1494,38.169,37.9634,38.0124,237935.0
2023-07-20 10:30:00,38.84,38.92,38.75,38.75,231938.0,38.0124,38.0907,37.9243,37.9243,231938.0
2023-07-20 10:40:00,38.76,38.83,38.71,38.75,254920.0,37.9341,38.0026,37.8851,37.9243,254920.0
2023-07-20 10:50:00,38.75,38.93,38.75,38.89,203273.0,37.9243,38.1004,37.9243,38.0613,203273.0
2023-07-20 11:00:00,38.89,38.94,38.85,38.91,131598.0,38.0613,38.1102,38.0221,38.0809,131598.0
2023-07-20 11:10:00,38.9,38.99,38.88,38.98,143518.0,38.0711,38.1592,38.0515,38.1494,143518.0
2023-07-20 11:20:00,38.98,39.05,38.97,39.0,153999.0,38.1494,38.2179,38.1396,38.169,153999.0
2023-07-20 11:30:00,39.0,39.01,38.94,38.98,190915.0,38.169,38.1787,38.1102,38.1494,190915.0
2023-07-20 11:40:00,38.99,39.12,38.98,39.04,146215.0,38.1592,38.2864,38.1494,38.2081,146215.0
2023-07-20 11:50:00,39.03,39.12,39.02,39.11,119006.0,38.1983,38.2864,38.1885,38.2766,119006.0
2023-07-20 12:00:00,39.12,39.16,39.09,39.15,131687.0,38.2864,38.3255,38.257,38.3158,131687.0
2023-07-20 12:10:00,39.15,39.18,39.09,39.09,142203.0,38.3158,38.3451,38.257,38.257,142203.0
2023-07-20 12:20:00,39.09,39.16,39.05,39.13,169207.0,38.257,38.3255,38.2179,38.2962,169207.0
2023-07-20 12:30:00,39.13,39.14,39.04,39.06,117247.0,38.2962,38.306,38.2081,38.2277,117247.0
2023-07-20 12:40:00,39.06,39.1,39.04,39.08,87915.0,38.2277,38.2668,38.2081,38.2472,87915.0
2023-07-20 12:50:00,39.08,39.12,39.04,39.05,103550.0,38.2472,38.2864,38.2081,38.2179,103550.0
2023-07-20 13:00:00,39.06,39.08,39.02,39.04,131750.0,38.2277,38.2472,38.1885,38.2081,131750.0
2023-07-20 13:10:00,39.04,39.12,39.01,39.03,142623.0,38.2081,38.2864,38.1787,38.1983,142623.0
2023-07-20 13:20:00,39.02,39.12,39.01,39.11,113270.0,38.1885,38.2864,38.1787,38.2766,113270.0
2023-07-20 13:30:00,39.11,39.16,39.09,39.09,153088.0,38.2766,38.3255,38.257,38.257,153088.0
2023-07-20 13:40:00,39.09,39.17,39.08,39.14,77295.0,38.257,38.3353,38.2472,38.306,77295.0
2023-07-20 13:50:00,39.14,39.16,39.12,39.15,105068.0,38.306,38.3255,38.2864,38.3158,105068.0
2023-07-20 14:00:00,39.15,39.21,39.13,39.2,132478.0,38.3158,38.3745,38.2962,38.3647,132478.0
2023-07-20 14:10:00,39.19,39.24,39.17,39.18,126727.0,38.3549,38.4038,38.3353,38.3451,126727.0
2023-07-20 14:20:00,39.18,39.21,39.14,39.16,230013.0,38.3451,38.3745,38.306,38.3255,230013.0
2023-07-20 14:30:00,39.16,39.33,39.15,39.32,313501.0,38.3255,38.4919,38.3158,38.4821,313501.0
2023-07-20 14:40:00,39.31,39.31,39.21,39.23,130446.0,38.4723,38.4723,38.3745,38.394,130446.0
2023-07-20 14:50:00,39.22,39.27,39.19,39.2,148449.0,38.3843,38.4332,38.3549,38.3647,148449.0
2023-07-20 15:00:00,39.19,39.23,39.16,39.23,158098.0,38.3549,38.394,38.3255,38.394,158098.0
2023-07-20 15:10:00,39.22,39.3,39.22,39.24,183983.0,38.3843,38.4626,38.3843,38.4038,183983.0
2023-07-20 15:20:00,39.24,39.25,39.17,39.19,235977.0,38.4038,38.4136,38.3353,38.3549,235977.0
2023-07-20 15:30:00,39.19,39.25,39.18,39.2,318917.0,38.3549,38.4136,38.3451,38.3647,318917.0
2023-07-20 15:40:00,39.2,39.27,39.18,39.27,493618.0,38.3647,38.4332,38.3451,38.4332,493618.0
2023-07-20 15:50:00,39.27,39.3,39.24,39.27,1139530.0,38.4332,38.4626,38.4038,38.4332,1139530.0
2023-07-21 09:30:00,39.64,39.67,39.33,39.36,503289.0,38.7953,38.8247,38.4919,38.5213,503289.0
2023-07-21 09:40:00,39.36,39.39,38.63,38.68,477789.0,38.5213,38.5506,37.8068,37.8558,477789.0
2023-07-21 09:50:00,38.68,38.73,38.44,38.55,608827.0,37.8558,37.9047,37.6209,37.7285,608827.0
2023-07-21 10:00:00,38.55,38.58,38.34,38.39,443351.0,37.7285,37.7579,37.523,37.5719,443351.0
2023-07-21 10:10:00,38.39,38.69,38.36,38.68,333316.0,37.5719,37.8656,37.5426,37.8558,333316.0
2023-07-21 10:20:00,38.69,38.83,38.58,38.62,339698.0,37.8656,38.0026,37.7579,37.797,339698.0
2023-07-21 10:30:00,38.62,38.76,38.58,38.73,161177.0,37.797,37.9341,37.7579,37.9047,161177.0
2023-07-21 10:40:00,38.74,38.92,38.73,38.89,373300.0,37.9145,38.0907,37.9047,38.0613,373300.0
2023-07-21 10:50:00,38.89,38.92,38.79,38.88,171634.0,38.0613,38.0907,37.9634,38.0515,171634.0
2023-07-21 11:00:00,38.88,38.93,38.84,38.9,265633.0,38.0515,38.1004,38.0124,38.0711,265633.0
2023-07-21 11:10:00,38.9,38.93,38.86,38.93,228169.0,38.0711,38.1004,38.0319,38.1004,228169.0
2023-07-21 11:20:00,38.93,38.94,38.86,38.91,203413.0,38.1004,38.1102,38.0319,38.0809,203413.0
2023-07-21 11:30:00,38.9,38.91,38.82,38.84,236777.0,38.0711,38.0809,37.9928,38.0124,236777.0
2023-07-21 11:40:00,38.83,38.9,38.74,38.9,275026.0,38.0026,38.0711,37.9145,38.0711,275026.0
2023-07-21 11:50:00,38.9,38.91,38.78,38.86,170813.0,38.0711,38.0809,37.9536,38.0319,170813.0
2023-07-21 12:00:00,38.86,38.9,38.79,38.8,149678.0,38.0319,38.0711,37.9634,37.9732,149678.0
2023-07-21 12:10:00,38.8,38.87,38.79,38.8,153205.0,37.9732,38.0417,37.9634,37.9732,153205.0
2023-07-21 12:20:00,38.79,38.83,38.75,38.76,143577.0,37.9634,38.0026,37.9243,37.9341,143577.0
2023-07-21 12:30:00,38.76,38.81,38.73,38.75,141672.0,37.9341,37.983,37.9047,37.9243,141672.0
2023-07-21 12:40:00,38.75,38.78,38.63,38.64,175139.0,37.9243,37.9536,37.8068,37.8166,175139.0
2023-07-21 12:50:00,38.65,38.7,38.64,38.68,166322.0,37.8264,37.8753,37.8166,37.8558,166322.0
2023-07-21 13:00:00,38.67,38.74,38.66,38.74,123264.0,37.846,37.9145,37.8362,37.9145,123264.0
2023-07-21 13:10:00,38.73,38.75,38.7,38.73,119144.0,37.9047,37.9243,37.8753,37.9047,119144.0
2023-07-21 13:20:00,38.73,38.75,38.62,38.65,275823.0,37.9047,37.9243,37.797,37.8264,275823.0
2023-07-21 13:30:00,38.66,38.74,38.63,38.73,190723.0,37.8362,37.9145,37.8068,37.9047,190723.0
2023-07-21 13:40:00,38.72,38.82,38.72,38.82,114186.0,37.8949,37.9928,37.8949,37.9928,114186.0
2023-07-21 13:50:00,38.82,38.85,38.79,38.82,146216.0,37.9928,38.0221,37.9634,37.9928,146216.0
2023-07-21 14:00:00,38.83,38.87,38.76,38.78,153426.0,38.0026,38.0417,37.9341,37.9536,153426.0
2023-07-21 14:10:00,38.78,38.79,38.71,38.73,86166.0,37.9536,37.9634,37.8851,37.9047,86166.0
2023-07-21 14:20:00,38.74,38.75,38.69,38.7,141631.0,37.9145,37.9243,37.8656,37.8753,141631.0
2023-07-21 14:30:00,38.69,38.72,38.68,38.7,107795.0,37.8656,37.8949,37.8558,37.8753,107795.0
2023-07-21 14:40:00,38.7,38.76,38.69,38.75,151787.0,37.8753,37.9341,37.8656,37.9243,151787.0
2023-07-21 14:50:00,38.74,38.75,38.67,38.69,257510.0,37.9145,37.9243,37.846,37.8656,257510.0
2023-07-21 15:00:00,38.69,38.7,38.53,38.55,260310.0,37.8656,37.8753,37.709,37.7285,260310.0
2023-07-21 15:10:00,38.54,38.65,38.52,38.64,192851.0,37.7188,37.8264,37.6992,37.8166,192851.0
2023-07-21 15:20:00,38.64,38.66,38.61,38.65,192616.0,37.8166,37.8362,37.7873,37.8264,192616.0
2023-07-21 15:30:00,38.65,38.67,38.63,38.64,279292.0,37.8264,37.846,37.8068,37.8166,279292.0
2023-07-21 15:40:00,38.65,38.65,38.56,38.57,424500.0,37.8264,37.8264,37.7383,37.7481,424500.0
2023-07-21 15:50:00,38.57,38.59,38.53,38.54,1116713.0,37.7481,37.7677,37.709,37.7188,1116713.0
2023-07-24 09:30:00,38.87,39.11,38.82,39.01,515760.0,38.0417,38.2766,37.9928,38.1787,515760.0
2023-07-24 09:40:00,39.02,39.13,38.92,39.12,273354.0,38.1885,38.2962,38.0907,38.2864,273354.0
2023-07-24 09:50:00,39.12,39.19,38.92,38.98,339026.0,38.2864,38.3549,38.0907,38.1494,339026.0
2023-07-24 10:00:00,38.98,39.0,38.76,38.79,405329.0,38.1494,38.169,37.9341,37.9634,405329.0
2023-07-24 10:10:00,38.79,38.98,38.79,38.96,360641.0,37.9634,38.1494,37.9634,38.1298,360641.0
2023-07-24 10:20:00,38.96,39.0,38.9,38.98,298078.0,38.1298,38.169,38.0711,38.1494,298078.0
2023-07-24 10:30:00,38.98,39.15,38.92,39.15,477023.0,38.1494,38.3158,38.0907,38.3158,477023.0
2023-07-24 10:40:00,39.15,39.28,39.15,39.23,375426.0,38.3158,38.443,38.3158,38.394,375426.0
2023-07-24 10:50:00,39.24,39.27,39.15,39.26,294551.0,38.4038,38.4332,38.3158,38.4234,294551.0
2023-07-24 11:00:00,39.26,39.34,39.2,39.21,376900.0,38.4234,38.5017,38.3647,38.3745,376900.0
2023-07-24 11:10:00,39.21,39.28,39.16,39.21,244929.0,38.3745,38.443,38.3255,38.3745,244929.0
2023-07-24 11:20:00,39.21,39.34,39.2,39.3,256114.0,38.3745,38.5017,38.3647,38.4626,256114.0
2023-07-24 11:30:00,39.3,39.33,39.22,39.31,413944.0,38.4626,38.4919,38.3843,38.4723,413944.0
2023-07-24 11:40:00,39.31,39.41,39.31,39.4,362950.0,38.4723,38.5702,38.4723,38.5604,362950.0
2023-07-24 11:50:00,39.41,39.44,39.36,39.37,239989.0,38.5702,38.5996,38.5213,38.5311,239989.0
2023-07-24 12:00:00,39.37,39.39,39.32,39.33,198561.0,38.5311,38.5506,38.4821,38.4919,198561.0
2023-07-24 12:10:00,39.33,39.35,39.25,39.32,196596.0,38.4919,38.5115,38.4136,38.4821,196596.0
2023-07-24 12:20:00,39.32,39.41,39.31,39.39,223642.0,38.4821,38.5702,38.4723,38.5506,223642.0
2023-07-24 12:30:00,39.39,39.39,39.32,39.38,166916.0,38.5506,38.5506,38.4821,38.5409,166916.0
2023-07-24 12:40:00,39.38,39.42,39.32,39.41,299332.0,38.5409,38.58,38.4821,38.5702,299332.0
2023-07-24 12:50:00,39.41,39.48,39.37,39.46,386971.0,38.5702,38.6387,38.5311,38.6191,386971.0
2023-07-24 13:00:00,39.46,39.47,39.36,39.46,314659.0,38.6191,38.6289,38.5213,38.6191,314659.0
2023-07-24 13:10:00,39.46,39.47,39.41,39.44,204894.0,38.6191,38.6289,38.5702,38.5996,204894.0
2023-07-24 13:20:00,39.44,39.44,39.35,39.37,219393.0,38.5996,38.5996,38.5115,38.5311,219393.0
2023-07-24 13:30:00,39.37,39.41,39.35,39.35,206700.0,38.5311,38.5702,38.5115,38.5115,206700.0
2023-07-24 13:40:00,39.36,39.38,39.32,39.38,181497.0,38.5213,38.5409,38.4821,38.5409,181497.0
2023-07-24 13:50:00,39.38,39.38,39.29,39.35,186862.0,38.5409,38.5409,38.4528,38.5115,186862.0
2023-07-24 14:00:00,39.35,39.38,39.33,39.37,230515.0,38.5115,38.5409,38.4919,38.5311,230515.0
2023-07-24 14:10:00,39.37,39.38,39.27,39.3,221947.0,38.5311,38.5409,38.4332,38.4626,221947.0
2023-07-24 14:20:00,39.3,39.31,39.23,39.27,292983.0,38.4626,38.4723,38.394,38.4332,292983.0
2023-07-24 14:30:00,39.27,39.28,39.21,39.23,225667.0,38.4332,38.443,38.3745,38.394,225667.0
2023-07-24 14:40:00,39.23,39.24,39.17,39.22,246767.0,38.394,38.4038,38.3353,38.3843,246767.0
2023-07-24 14:50:00,39.22,39.23,39.15,39.16,345132.0,38.3843,38.394,38.3158,38.3255,345132.0
2023-07-24 15:00:00,39.16,39.18,39.07,39.1,469114.0,38.3255,38.3451,38.2375,38.2668,469114.0
2023-07-24 15:10:00,39.11,39.18,39.07,39.18,400487.0,38.2766,38.3451,38.2375,38.3451,400487.0
2023-07-24 15:20:00,39.17,39.18,39.09,39.12,474083.0,38.3353,38.3451,38.257,38.2864,474083.0
2023-07-24 15:30:00,39.12,39.2,39.11,39.2,484266.0,38.2864,38.3647,38.2766,38.3647,484266.0
2023-07-24 15:40:00,39.2,39.29,39.19,39.25,743611.0,38.3647,38.4528,38.3549,38.4136,743611.0
2023-07-24 15:50:00,39.24,39.31,39.18,39.3,1700166.0,38.4038,38.4723,38.3451,38.4626,1700166.0
2023-07-25 09:30:00,37.73,38.1,37.11,37.93,3486254.0,36.926,37.2881,36.3192,37.1218,3486254.0
2023-07-25 09:40:00,37.93,38.35,37.81,38.09,2268539.0,37.1218,37.5328,37.0043,37.2783,2268539.0
2023-07-25 09:50:00,38.09,38.16,37.94,38.07,1318533.0,37.2783,37.3468,37.1315,37.2588,1318533.0
2023-07-25 10:00:00,38.08,38.49,38.06,38.49,767859.0,37.2686,37.6698,37.249,37.6698,767859.0
2023-07-25 10:10:00,38.49,38.78,38.44,38.46,1151914.0,37.6698,37.9536,37.6209,37.6405,1151914.0
2023-07-25 10:20:00,38.46,38.47,38.07,38.25,609918.0,37.6405,37.6502,37.2588,37.4349,609918.0
2023-07-25 10:30:00,38.25,38.3,37.87,38.02,606755.0,37.4349,37.4839,37.063,37.2098,606755.0
2023-07-25 10:40:00,38.02,38.15,37.93,37.95,484851.0,37.2098,37.3371,37.1218,37.1413,484851.0
2023-07-25 10:50:00,37.95,37.98,37.7,37.74,565133.0,37.1413,37.1707,36.8967,36.9358,565133.0
2023-07-25 11:00:00,37.75,37.8,37.55,37.65,569135.0,36.9456,36.9945,36.7498,36.8477,569135.0
2023-07-25 11:10:00,37.65,37.7,37.56,37.57,541972.0,36.8477,36.8967,36.7596,36.7694,541972.0
2023-07-25 11:20:00,37.57,37.66,37.5,37.64,640427.0,36.7694,36.8575,36.7009,36.8379,640427.0
2023-07-25 11:30:00,37.65,37.74,37.58,37.69,653682.0,36.8477,36.9358,36.7792,36.8869,653682.0
2023-07-25 11:40:00,37.68,37.72,37.56,37.58,353885.0,36.8771,36.9162,36.7596,36.7792,353885.0
2023-07-25 11:50:00,37.58,37.58,37.49,37.54,439698.0,36.7792,36.7792,36.6911,36.7401,439698.0
2023-07-25 12:00:00,37.54,37.55,37.47,37.54,320231.0,36.7401,36.7498,36.6716,36.7401,320231.0
2023-07-25 12:10:00,37.54,37.57,37.49,37.55,258862.0,36.7401,36.7694,36.6911,36.7498,258862.0
2023-07-25 12:20:00,37.55,37.61,37.5,37.58,302415.0,36.7498,36.8086,36.7009,36.7792,302415.0
2023-07-25 12:30:00,37.58,37.67,37.57,37.65,313874.0,36.7792,36.8673,36.7694,36.8477,313874.0
2023-07-25 12:40:00,37.65,37.65,37.59,37.6,311741.0,36.8477,36.8477,36.789,36.7988,311741.0
2023-07-25 12:50:00,37.6,37.68,37.58,37.66,250888.0,36.7988,36.8771,36.7792,36.8575,250888.0
2023-07-25 13:00:00,37.66,37.76,37.65,37.68,306860.0,36.8575,36.9554,36.8477,36.8771,306860.0
2023-07-25 13:10:00,37.68,37.79,37.62,37.76,383740.0,36.8771,36.9847,36.8184,36.9554,383740.0
2023-07-25 13:20:00,37.77,37.88,37.74,37.84,588358.0,36.9652,37.0728,36.9358,37.0337,588358.0
2023-07-25 13:30:00,37.84,37.84,37.64,37.64,525319.0,37.0337,37.0337,36.8379,36.8379,525319.0
2023-07-25 13:40:00,37.65,37.65,37.57,37.64,244259.0,36.8477,36.8477,36.7694,36.8379,244259.0
2023-07-25 13:50:00,37.64,37.72,37.62,37.68,189295.0,36.8379,36.9162,36.8184,36.8771,189295.0
2023-07-25 14:00:00,37.67,37.71,37.63,37.71,287599.0,36.8673,36.9064,36.8281,36.9064,287599.0
2023-07-25 14:10:00,37.71,37.81,37.7,37.72,461494.0,36.9064,37.0043,36.8967,36.9162,461494.0
2023-07-25 14:20:00,37.73,37.81,37.72,37.8,209329.0,36.926,37.0043,36.9162,36.9945,209329.0
2023-07-25 14:30:00,37.8,37.89,37.79,37.83,294282.0,36.9945,37.0826,36.9847,37.0239,294282.0
2023-07-25 14:40:00,37.83,37.87,37.76,37.76,204301.0,37.0239,37.063,36.9554,36.9554,204301.0
2023-07-25 14:50:00,37.76,37.85,37.75,37.8,186067.0,36.9554,37.0435,36.9456,36.9945,186067.0
2023-07-25 15:00:00,37.8,37.86,37.78,37.86,222587.0,36.9945,37.0532,36.9749,37.0532,222587.0
2023-07-25 15:10:00,37.85,37.97,37.84,37.95,455631.0,37.0435,37.1609,37.0337,37.1413,455631.0
2023-07-25 15:20:00,37.94,38.01,37.93,37.99,388863.0,37.1315,37.2,37.1218,37.1805,388863.0
2023-07-25 15:30:00,38.0,38.07,37.96,38.07,433480.0,37.1903,37.2588,37.1511,37.2588,433480.0
2023-07-25 15:40:00,38.07,38.09,37.98,38.03,542331.0,37.2588,37.2783,37.1707,37.2196,542331.0
2023-07-25 15:50:00,38.02,38.03,37.88,37.93,1378141.0,37.2098,37.2196,37.0728,37.1218,1378141.0
2023-07-26 09:30:00,37.96,38.3,37.89,38.27,871037.0,37.1511,37.4839,37.0826,37.4545,871037.0
2023-07-26 09:40:00,38.27,38.3,38.04,38.09,410142.0,37.4545,37.4839,37.2294,37.2783,410142.0
2023-07-26 09:50:00,38.09,38.25,37.98,37.99,351026.0,37.2783,37.4349,37.1707,37.1805,351026.0
2023-07-26 10:00:00,37.99,38.05,37.86,38.05,374635.0,37.1805,37.2392,37.0532,37.2392,374635.0
2023-07-26 10:10:00,38.05,38.08,37.95,38.0,236185.0,37.2392,37.2686,37.1413,37.1903,236185.0
2023-07-26 10:20:00,37.99,37.99,37.9,37.93,291495.0,37.1805,37.1805,37.0924,37.1218,291495.0
2023-07-26 10:30:00,37.93,37.94,37.74,37.77,290436.0,37.1218,37.1315,36.9358,36.9652,290436.0
2023-07-26 10:40:00,37.76,37.82,37.7,37.75,200148.0,36.9554,37.0141,36.8967,36.9456,200148.0
2023-07-26 10:50:00,37.74,37.75,37.67,37.7,265034.0,36.9358,36.9456,36.8673,36.8967,265034.0
2023-07-26 11:00:00,37.7,37.71,37.64,37.67,229770.0,36.8967,36.9064,36.8379,36.8673,229770.0
2023-07-26 11:10:00,37.67,37.76,37.65,37.72,213746.0,36.8673,36.9554,36.8477,36.9162,213746.0
2023-07-26 11:20:00,37.72,37.78,37.69,37.74,169354.0,36.9162,36.9749,36.8869,36.9358,169354.0
2023-07-26 11:30:00,37.74,37.82,37.68,37.81,293178.0,36.9358,37.0141,36.8771,37.0043,293178.0
2023-07-26 11:40:00,37.8,37.81,37.73,37.75,158193.0,36.9945,37.0043,36.926,36.9456,158193.0
2023-07-26 11:50:00,37.76,37.84,37.74,37.81,149559.0,36.9554,37.0337,36.9358,37.0043,149559.0
2023-07-26 12:00:00,37.81,37.82,37.77,37.78,116255.0,37.0043,37.0141,36.9652,36.9749,116255.0
2023-07-26 12:10:00,37.77,37.91,37.77,37.9,177128.0,36.9652,37.1022,36.9652,37.0924,177128.0
2023-07-26 12:20:00,37.9,37.9,37.84,37.86,139826.0,37.0924,37.0924,37.0337,37.0532,139826.0
2023-07-26 12:30:00,37.85,37.89,37.83,37.87,149181.0,37.0435,37.0826,37.0239,37.063,149181.0
2023-07-26 12:40:00,37.87,37.88,37.8,37.82,151633.0,37.063,37.0728,36.9945,37.0141,151633.0
2023-07-26 12:50:00,37.81,37.82,37.77,37.82,124135.0,37.0043,37.0141,36.9652,37.0141,124135.0
2023-07-26 13:00:00,37.82,37.9,37.8,37.9,145852.0,37.0141,37.0924,36.9945,37.0924,145852.0
2023-07-26 13:10:00,37.89,37.96,37.89,37.95,158471.0,37.0826,37.1511,37.0826,37.1413,158471.0
2023-07-26 13:20:00,37.94,37.96,37.92,37.94,127270.0,37.1315,37.1511,37.112,37.1315,127270.0
2023-07-26 13:30:00,37.93,37.97,37.92,37.95,160175.0,37.1218,37.1609,37.112,37.1413,160175.0
2023-07-26 13:40:00,37.95,38.04,37.95,38.02,227383.0,37.1413,37.2294,37.1413,37.2098,227383.0
2023-07-26 13:50:00,38.03,38.09,37.99,38.02,134358.0,37.2196,37.2783,37.1805,37.2098,134358.0
2023-07-26 14:00:00,38.02,38.08,37.95,38.03,287858.0,37.2098,37.2686,37.1413,37.2196,287858.0
2023-07-26 14:10:00,38.03,38.17,38.01,38.16,269695.0,37.2196,37.3566,37.2,37.3468,269695.0
2023-07-26 14:20:00,38.16,38.16,38.09,38.13,232787.0,37.3468,37.3468,37.2783,37.3175,232787.0
2023-07-26 14:30:00,38.13,38.35,38.12,38.34,373397.0,37.3175,37.5328,37.3077,37.523,373397.0
2023-07-26 14:40:00,38.34,38.45,38.32,38.39,444956.0,37.523,37.6307,37.5034,37.5719,444956.0
2023-07-26 14:50:00,38.38,38.41,38.34,38.34,363364.0,37.5622,37.5915,37.523,37.523,363364.0
2023-07-26 15:00:00,38.35,38.37,38.18,38.2,370980.0,37.5328,37.5524,37.3664,37.386,370980.0
2023-07-26 15:10:00,38.19,38.37,38.15,38.32,427189.0,37.3762,37.5524,37.3371,37.5034,427189.0
2023-07-26 15:20:00,38.31,38.4,38.3,38.36,276034.0,37.4937,37.5817,37.4839,37.5426,276034.0
2023-07-26 15:30:00,38.35,38.37,38.3,38.33,434210.0,37.5328,37.5524,37.4839,37.5132,434210.0
2023-07-26 15:40:00,38.34,38.39,38.3,38.3,489262.0,37.523,37.5719,37.4839,37.4839,489262.0
2023-07-26 15:50:00,38.31,38.34,38.23,38.3,1446587.0,37.4937,37.523,37.4154,37.4839,1446587.0
2023-07-27 09:30:00,38.73,38.99,38.53,38.78,993163.0,37.9047,38.1592,37.709,37.9536,993163.0
2023-07-27 09:40:00,38.78,38.94,38.73,38.94,450805.0,37.9536,38.1102,37.9047,38.1102,450805.0
2023-07-27 09:50:00,38.94,39.06,38.75,38.98,530927.0,38.1102,38.2277,37.9243,38.1494,530927.0
2023-07-27 10:00:00,38.98,39.28,38.95,39.24,609488.0,38.1494,38.443,38.12,38.4038,609488.0
2023-07-27 10:10:00,39.24,39.29,39.17,39.24,419200.0,38.4038,38.4528,38.3353,38.4038,419200.0
2023-07-27 10:20:00,39.24,39.26,39.14,39.16,341605.0,38.4038,38.4234,38.306,38.3255,341605.0
2023-07-27 10:30:00,39.16,39.29,39.13,39.28,495787.0,38.3255,38.4528,38.2962,38.443,495787.0
2023-07-27 10:40:00,39.28,39.28,39.15,39.26,260092.0,38.443,38.443,38.3158,38.4234,260092.0
2023-07-27 10:50:00,39.26,39.38,39.25,39.29,391506.0,38.4234,38.5409,38.4136,38.4528,391506.0
2023-07-27 11:00:00,39.29,39.36,39.23,39.33,279857.0,38.4528,38.5213,38.394,38.4919,279857.0
2023-07-27 11:10:00,39.33,39.35,39.25,39.29,222343.0,38.4919,38.5115,38.4136,38.4528,222343.0
2023-07-27 11:20:00,39.28,39.34,39.27,39.3,154796.0,38.443,38.5017,38.4332,38.4626,154796.0
2023-07-27 11:30:00,39.3,39.3,39.18,39.26,256485.0,38.4626,38.4626,38.3451,38.4234,256485.0
2023-07-27 11:40:00,39.26,39.27,39.11,39.17,290693.0,38.4234,38.4332,38.2766,38.3353,290693.0
2023-07-27 11:50:00,39.16,39.2,39.14,39.2,196058.0,38.3255,38.3647,38.306,38.3647,196058.0
2023-07-27 12:00:00,39.2,39.3,39.17,39.29,179392.0,38.3647,38.4626,38.3353,38.4528,179392.0
2023-07-27 12:10:00,39.29,39.3,39.23,39.28,133187.0,38.4528,38.4626,38.394,38.443,133187.0
2023-07-27 12:20:00,39.27,39.3,39.26,39.29,158939.0,38.4332,38.4626,38.4234,38.4528,158939.0
2023-07-27 12:30:00,39.29,39.4,39.28,39.37,238685.0,38.4528,38.5604,38.443,38.5311,238685.0
2023-07-27 12:40:00,39.38,39.41,39.36,39.4,169177.0,38.5409,38.5702,38.5213,38.5604,169177.0
2023-07-27 12:50:00,39.4,39.41,39.34,39.41,216673.0,38.5604,38.5702,38.5017,38.5702,216673.0
2023-07-27 13:00:00,39.4,39.45,39.3,39.36,253152.0,38.5604,38.6094,38.4626,38.5213,253152.0
2023-07-27 13:10:00,39.36,39.41,39.26,39.33,226691.0,38.5213,38.5702,38.4234,38.4919,226691.0
2023-07-27 13:20:00,39.33,39.33,39.23,39.26,204790.0,38.4919,38.4919,38.394,38.4234,204790.0
2023-07-27 13:30:00,39.26,39.27,39.11,39.14,180763.0,38.4234,38.4332,38.2766,38.306,180763.0
2023-07-27 13:40:00,39.14,39.22,39.14,39.16,151398.0,38.306,38.3843,38.306,38.3255,151398.0
2023-07-27 13:50:00,39.17,39.23,39.14,39.21,123607.0,38.3353,38.394,38.306,38.3745,123607.0
2023-07-27 14:00:00,39.21,39.23,39.12,39.16,158076.0,38.3745,38.394,38.2864,38.3255,158076.0
2023-07-27 14:10:00,39.15,39.15,39.01,39.02,299412.0,38.3158,38.3158,38.1787,38.1885,299412.0
2023-07-27 14:20:00,39.02,39.09,38.98,38.99,295231.0,38.1885,38.257,38.1494,38.1592,295231.0
2023-07-27 14:30:00,38.98,39.04,38.91,38.95,246039.0,38.1494,38.2081,38.0809,38.12,246039.0
2023-07-27 14:40:00,38.95,38.96,38.87,38.91,292443.0,38.12,38.1298,38.0417,38.0809,292443.0
2023-07-27 14:50:00,38.91,38.96,38.86,38.88,226447.0,38.0809,38.1298,38.0319,38.0515,226447.0
2023-07-27 15:00:00,38.87,38.92,38.82,38.88,325424.0,38.0417,38.0907,37.9928,38.0515,325424.0
2023-07-27 15:10:00,38.88,39.03,38.88,39.03,327124.0,38.0515,38.1983,38.0515,38.1983,327124.0
2023-07-27 15:20:00,39.02,39.03,38.93,38.98,365665.0,38.1885,38.1983,38.1004,38.1494,365665.0
2023-07-27 15:30:00,38.99,39.04,38.93,38.95,504505.0,38.1592,38.2081,38.1004,38.12,504505.0
2023-07-27 15:40:00,38.95,38.96,38.84,38.84,744531.0,38.12,38.1298,38.0124,38.0124,744531.0
2023-07-27 15:50:00,38.85,38.98,38.83,38.98,1515651.0,38.0221,38.1494,38.0026,38.1494,1515651.0
2023-07-28 09:30:00,38.75,38.98,38.51,38.58,749468.0,37.9243,38.1494,37.6894,37.7579,749468.0
2023-07-28 09:40:00,38.6,38.77,38.56,38.64,516792.0,37.7775,37.9439,37.7383,37.8166,516792.0
2023-07-28 09:50:00,38.63,38.86,38.62,38.84,321401.0,37.8068,38.0319,37.797,38.0124,321401.0
2023-07-28 10:00:00,38.85,38.85,38.52,38.56,347586.0,38.0221,38.0221,37.6992,37.7383,347586.0
2023-07-28 10:10:00,38.57,38.6,38.46,38.48,553385.0,37.7481,37.7775,37.6405,37.66,553385.0
2023-07-28 10:20:00,38.48,38.5,38.21,38.25,612098.0,37.66,37.6796,37.3958,37.4349,612098.0
2023-07-28 10:30:00,38.25,38.27,38.12,38.15,577111.0,37.4349,37.4545,37.3077,37.3371,577111.0
2023-07-28 10:40:00,38.14,38.24,38.12,38.24,363241.0,37.3273,37.4251,37.3077,37.4251,363241.0
2023-07-28 10:50:00,38.25,38.26,38.1,38.23,396157.0,37.4349,37.4447,37.2881,37.4154,396157.0
2023-07-28 11:00:00,38.24,38.28,38.19,38.21,281774.0,37.4251,37.4643,37.3762,37.3958,281774.0
2023-07-28 11:10:00,38.21,38.25,38.17,38.23,223779.0,37.3958,37.4349,37.3566,37.4154,223779.0
2023-07-28 11:20:00,38.23,38.34,38.21,38.3,447285.0,37.4154,37.523,37.3958,37.4839,447285.0
2023-07-28 11:30:00,38.29,38.36,38.27,38.3,316754.0,37.4741,37.5426,37.4545,37.4839,316754.0
2023-07-28 11:40:00,38.29,38.36,38.28,38.35,199747.0,37.4741,37.5426,37.4643,37.5328,199747.0
2023-07-28 11:50:00,38.36,38.44,38.35,38.44,287356.0,37.5426,37.6209,37.5328,37.6209,287356.0
2023-07-28 12:00:00,38.43,38.43,38.26,38.27,255247.0,37.6111,37.6111,37.4447,37.4545,255247.0
2023-07-28 12:10:00,38.27,38.37,38.26,38.36,197711.0,37.4545,37.5524,37.4447,37.5426,197711.0
2023-07-28 12:20:00,38.37,38.39,38.33,38.33,164595.0,37.5524,37.5719,37.5132,37.5132,164595.0
2023-07-28 12:30:00,38.34,38.38,38.29,38.34,170925.0,37.523,37.5622,37.4741,37.523,170925.0
2023-07-28 12:40:00,38.34,38.35,38.28,38.29,219470.0,37.523,37.5328,37.4643,37.4741,219470.0
2023-07-28 12:50:00,38.29,38.31,38.14,38.16,460112.0,37.4741,37.4937,37.3273,37.3468,460112.0
2023-07-28 13:00:00,38.16,38.17,38.03,38.1,423593.0,37.3468,37.3566,37.2196,37.2881,423593.0
2023-07-28 13:10:00,38.1,38.14,38.04,38.04,488413.0,37.2881,37.3273,37.2294,37.2294,488413.0
2023-07-28 13:20:00,38.05,38.05,37.9,37.93,381201.0,37.2392,37.2392,37.0924,37.1218,381201.0
2023-07-28 13:30:00,37.92,37.97,37.88,37.89,277648.0,37.112,37.1609,37.0728,37.0826,277648.0
2023-07-28 13:40:00,37.9,37.9,37.75,37.76,357336.0,37.0924,37.0924,36.9456,36.9554,357336.0
2023-07-28 13:50:00,37.75,37.98,37.73,37.95,259590.0,36.9456,37.1707,36.926,37.1413,259590.0
2023-07-28 14:00:00,37.95,38.0,37.93,38.0,202005.0,37.1413,37.1903,37.1218,37.1903,202005.0
2023-07-28 14:10:00,38.0,38.02,37.91,38.01,257952.0,37.1903,37.2098,37.1022,37.2,257952.0
2023-07-28 14:20:00,38.02,38.03,37.96,38.01,162112.0,37.2098,37.2196,37.1511,37.2,162112.0
2023-07-28 14:30:00,38.02,38.05,37.96,37.98,229844.0,37.2098,37.2392,37.1511,37.1707,229844.0
2023-07-28 14:40:00,37.98,38.04,37.97,37.98,214122.0,37.1707,37.2294,37.1609,37.1707,214122.0
2023-07-28 14:50:00,37.98,38.03,37.96,38.0,258579.0,37.1707,37.2196,37.1511,37.1903,258579.0
2023-07-28 15:00:00,38.0,38.03,37.96,38.0,274215.0,37.1903,37.2196,37.1511,37.1903,274215.0
2023-07-28 15:10:00,38.0,38.06,37.99,38.05,276316.0,37.1903,37.249,37.1805,37.2392,276316.0
2023-07-28 15:20:00,38.05,38.09,38.03,38.05,399952.0,37.2392,37.2783,37.2196,37.2392,399952.0
2023-07-28 15:30:00,38.04,38.08,38.03,38.07,407411.0,37.2294,37.2686,37.2196,37.2588,407411.0
2023-07-28 15:40:00,38.06,38.08,38.0,38.0,489962.0,37.249,37.2686,37.1903,37.1903,489962.0
2023-07-28 15:50:00,38.0,38.08,37.98,38.06,1132920.0,37.1903,37.2686,37.1707,37.249,1132920.0
2023-07-31 09:30:00,38.15,38.2,37.84,37.89,597945.0,37.3371,37.386,37.0337,37.0826,597945.0
2023-07-31 09:40:00,37.88,37.93,37.8,37.89,357664.0,37.0728,37.1218,36.9945,37.0826,357664.0
2023-07-31 09:50:00,37.88,38.01,37.84,37.95,390234.0,37.0728,37.2,37.0337,37.1413,390234.0
2023-07-31 10:00:00,37.95,38.05,37.91,37.99,306656.0,37.1413,37.2392,37.1022,37.1805,306656.0
2023-07-31 10:10:00,37.98,38.16,37.95,38.13,281811.0,37.1707,37.3468,37.1413,37.3175,281811.0
2023-07-31 10:20:00,38.12,38.13,38.0,38.07,194634.0,37.3077,37.3175,37.1903,37.2588,194634.0
2023-07-31 10:30:00,38.07,38.17,38.0,38.13,251982.0,37.2588,37.3566,37.1903,37.3175,251982.0
2023-07-31 10:40:00,38.12,38.25,38.1,38.14,343606.0,37.3077,37.4349,37.2881,37.3273,343606.0
2023-07-31 10:50:00,38.14,38.18,38.09,38.14,204126.0,37.3273,37.3664,37.2783,37.3273,204126.0
2023-07-31 11:00:00,38.15,38.22,38.13,38.19,169422.0,37.3371,37.4056,37.3175,37.3762,169422.0
2023-07-31 11:10:00,38.19,38.21,38.1,38.18,159188.0,37.3762,37.3958,37.2881,37.3664,159188.0
2023-07-31 11:20:00,38.18,38.24,38.15,38.22,143097.0,37.3664,37.4251,37.3371,37.4056,143097.0
2023-07-31 11:30:00,38.22,38.23,38.15,38.18,215748.0,37.4056,37.4154,37.3371,37.3664,215748.0
2023-07-31 11:40:00,38.18,38.24,38.17,38.23,148848.0,37.3664,37.4251,37.3566,37.4154,148848.0
2023-07-31 11:50:00,38.24,38.24,38.11,38.12,150232.0,37.4251,37.4251,37.2979,37.3077,150232.0
2023-07-31 12:00:00,38.13,38.14,38.08,38.11,123579.0,37.3175,37.3273,37.2686,37.2979,123579.0
2023-07-31 12:10:00,38.1,38.16,38.1,38.14,109582.0,37.2881,37.3468,37.2881,37.3273,109582.0
2023-07-31 12:20:00,38.13,38.16,38.11,38.12,144392.0,37.3175,37.3468,37.2979,37.3077,144392.0
2023-07-31 12:30:00,38.13,38.14,38.1,38.11,91911.0,37.3175,37.3273,37.2881,37.2979,91911.0
2023-07-31 12:40:00,38.12,38.12,38.07,38.11,138662.0,37.3077,37.3077,37.2588,37.2979,138662.0
2023-07-31 12:50:00,38.11,38.11,38.06,38.09,100542.0,37.2979,37.2979,37.249,37.2783,100542.0
2023-07-31 13:00:00,38.09,38.11,38.03,38.11,120620.0,37.2783,37.2979,37.2196,37.2979,120620.0
2023-07-31 13:10:00,38.11,38.12,38.06,38.07,127668.0,37.2979,37.3077,37.249,37.2588,127668.0
2023-07-31 13:20:00,38.06,38.08,38.03,38.03,137142.0,37.249,37.2686,37.2196,37.2196,137142.0
2023-07-31 13:30:00,38.04,38.09,38.03,38.09,107451.0,37.2294,37.2783,37.2196,37.2783,107451.0
2023-07-31 13:40:00,38.09,38.1,38.04,38.08,158507.0,37.2783,37.2881,37.2294,37.2686,158507.0
2023-07-31 13:50:00,38.08,38.11,38.05,38.08,154116.0,37.2686,37.2979,37.2392,37.2686,154116.0
2023-07-31 14:00:00,38.09,38.16,38.08,38.15,110082.0,37.2783,37.3468,37.2686,37.3371,110082.0
2023-07-31 14:10:00,38.15,38.17,38.12,38.16,131528.0,37.3371,37.3566,37.3077,37.3468,131528.0
2023-07-31 14:20:00,38.16,38.18,38.11,38.12,195897.0,37.3468,37.3664,37.2979,37.3077,195897.0
2023-07-31 14:30:00,38.12,38.16,38.11,38.14,114701.0,37.3077,37.3468,37.2979,37.3273,114701.0
2023-07-31 14:40:00,38.15,38.17,38.13,38.15,132819.0,37.3371,37.3566,37.3175,37.3371,132819.0
2023-07-31 14:50:00,38.15,38.18,38.13,38.18,152650.0,37.3371,37.3664,37.3175,37.3664,152650.0
2023-07-31 15:00:00,38.18,38.18,38.12,38.16,231877.0,37.3664,37.3664,37.3077,37.3468,231877.0
2023-07-31 15:10:00,38.15,38.21,38.14,38.2,136468.0,37.3371,37.3958,37.3273,37.386,136468.0
2023-07-31 15:20:00,38.2,38.27,38.2,38.27,287558.0,37.386,37.4545,37.386,37.4545,287558.0
2023-07-31 15:30:00,38.27,38.28,38.23,38.24,390133.0,37.4545,37.4643,37.4154,37.4251,390133.0
2023-07-31 15:40:00,38.23,38.26,38.14,38.18,446542.0,37.4154,37.4447,37.3273,37.3664,446542.0
2023-07-31 15:50:00,38.18,38.37,38.18,38.37,1158002.0,37.3664,37.5524,37.3664,37.5524,1158002.0
2023-08-01 09:30:00,38.04,38.36,38.03,38.22,582361.0,37.2294,37.5426,37.2196,37.4056,582361.0
2023-08-01 09:40:00,38.22,38.28,38.15,38.24,310985.0,37.4056,37.4643,37.3371,37.4251,310985.0
2023-08-01 09:50:00,38.23,38.33,38.16,38.22,292779.0,37.4154,37.5132,37.3468,37.4056,292779.0
2023-08-01 10:00:00,38.22,38.27,38.17,38.2,275971.0,37.4056,37.4545,37.3566,37.386,275971.0
2023-08-01 10:10:00,38.2,38.24,38.07,38.15,329411.0,37.386,37.4251,37.2588,37.3371,329411.0
2023-08-01 10:20:00,38.15,38.15,38.03,38.03,169374.0,37.3371,37.3371,37.2196,37.2196,169374.0
2023-08-01 10:30:00,38.03,38.03,37.9,37.95,238189.0,37.2196,37.2196,37.0924,37.1413,238189.0
2023-08-01 10:40:00,37.94,38.02,37.93,38.01,154009.0,37.1315,37.2098,37.1218,37.2,154009.0
2023-08-01 10:50:00,38.01,38.08,37.95,38.03,190708.0,37.2,37.2686,37.1413,37.2196,190708.0
2023-08-01 11:00:00,38.03,38.11,38.03,38.09,148991.0,37.2196,37.2979,37.2196,37.2783,148991.0
2023-08-01 11:10:00,38.09,38.11,37.98,38.02,117364.0,37.2783,37.2979,37.1707,37.2098,117364.0
2023-08-01 11:20:00,38.02,38.1,38.0,38.06,131948.0,37.2098,37.2881,37.1903,37.249,131948.0
2023-08-01 11:30:00,38.06,38.08,38.02,38.05,185407.0,37.249,37.2686,37.2098,37.2392,185407.0
2023-08-01 11:40:00,38.05,38.12,38.03,38.06,196850.0,37.2392,37.3077,37.2196,37.249,196850.0
2023-08-01 11:50:00,38.05,38.09,38.04,38.08,110920.0,37.2392,37.2783,37.2294,37.2686,110920.0
2023-08-01 12:00:00,38.09,38.09,38.02,38.05,116467.0,37.2783,37.2783,37.2098,37.2392,116467.0
2023-08-01 12:10:00,38.05,38.1,38.04,38.08,88451.0,37.2392,37.2881,37.2294,37.2686,88451.0
2023-08-01 12:20:00,38.08,38.1,38.05,38.09,96548.0,37.2686,37.2881,37.2392,37.2783,96548.0
2023-08-01 12:30:00,38.08,38.16,38.05,38.16,215787.0,37.2686,37.3468,37.2392,37.3468,215787.0
2023-08-01 12:40:00,38.16,38.16,38.09,38.1,105667.0,37.3468,37.3468,37.2783,37.2881,105667.0
2023-08-01 12:50:00,38.1,38.14,38.09,38.11,113507.0,37.2881,37.3273,37.2783,37.2979,113507.0
2023-08-01 13:00:00,38.12,38.15,38.11,38.12,69607.0,37.3077,37.3371,37.2979,37.3077,69607.0
2023-08-01 13:10:00,38.12,38.12,38.06,38.09,124845.0,37.3077,37.3077,37.249,37.2783,124845.0
2023-08-01 13:20:00,38.1,38.16,38.09,38.16,98567.0,37.2881,37.3468,37.2783,37.3468,98567.0
2023-08-01 13:30:00,38.16,38.16,38.12,38.13,191368.0,37.3468,37.3468,37.3077,37.3175,191368.0
2023-08-01 13:40:00,38.13,38.14,38.06,38.06,140167.0,37.3175,37.3273,37.249,37.249,140167.0
2023-08-01 13:50:00,38.07,38.09,38.05,38.08,88402.0,37.2588,37.2783,37.2392,37.2686,88402.0
2023-08-01 14:00:00,38.08,38.11,38.07,38.09,75168.0,37.2686,37.2979,37.2588,37.2783,75168.0
2023-08-01 14:10:00,38.09,38.11,38.07,38.08,146084.0,37.2783,37.2979,37.2588,37.2686,146084.0
2023-08-01 14:20:00,38.09,38.09,38.03,38.08,174243.0,37.2783,37.2783,37.2196,37.2686,174243.0
2023-08-01 14:30:00,38.08,38.09,38.02,38.04,150178.0,37.2686,37.2783,37.2098,37.2294,150178.0
2023-08-01 14:40:00,38.04,38.06,38.01,38.04,159976.0,37.2294,37.249,37.2,37.2294,159976.0
2023-08-01 14:50:00,38.04,38.06,38.0,38.05,116612.0,37.2294,37.249,37.1903,37.2392,116612.0
2023-08-01 15:00:00,38.05,38.11,38.04,38.08,162877.0,37.2392,37.2979,37.2294,37.2686,162877.0
2023-08-01 15:10:00,38.08,38.08,38.04,38.07,144989.0,37.2686,37.2686,37.2294,37.2588,144989.0
2023-08-01 15:20:00,38.07,38.11,38.06,38.09,177958.0,37.2588,37.2979,37.249,37.2783,177958.0
2023-08-01 15:30:00,38.09,38.17,38.08,38.11,333992.0,37.2783,37.3566,37.2686,37.2979,333992.0
2023-08-01 15:40:00,38.11,38.15,38.08,38.15,294937.0,37.2979,37.3371,37.2686,37.3371,294937.0
2023-08-01 15:50:00,38.15,38.19,38.07,38.12,1039685.0,37.3371,37.3762,37.2588,37.3077,1039685.0
2023-08-02 09:30:00,37.63,37.83,37.6,37.74,474147.0,36.8281,37.0239,36.7988,36.9358,474147.0
2023-08-02 09:40:00,37.74,37.8,37.61,37.79,382895.0,36.9358,36.9945,36.8086,36.9847,382895.0
2023-08-02 09:50:00,37.79,37.81,37.71,37.72,192572.0,36.9847,37.0043,36.9064,36.9162,192572.0
2023-08-02 10:00:00,37.73,37.76,37.64,37.65,304115.0,36.926,36.9554,36.8379,36.8477,304115.0
2023-08-02 10:10:00,37.65,37.71,37.45,37.45,552071.0,36.8477,36.9064,36.652,36.652,552071.0
2023-08-02 10:20:00,37.47,37.58,37.46,37.51,471956.0,36.6716,36.7792,36.6618,36.7107,471956.0
2023-08-02 10:30:00,37.52,37.66,37.51,37.51,362499.0,36.7205,36.8575,36.7107,36.7107,362499.0
2023-08-02 10:40:00,37.51,37.57,37.43,37.44,282859.0,36.7107,36.7694,36.6324,36.6422,282859.0
2023-08-02 10:50:00,37.43,37.48,37.36,37.42,290960.0,36.6324,36.6813,36.5639,36.6226,290960.0
2023-08-02 11:00:00,37.42,37.45,37.3,37.34,316803.0,36.6226,36.652,36.5052,36.5443,316803.0
2023-08-02 11:10:00,37.33,37.37,37.26,37.27,383291.0,36.5345,36.5737,36.466,36.4758,383291.0
2023-08-02 11:20:00,37.26,37.41,37.26,37.39,313826.0,36.466,36.6128,36.466,36.5933,313826.0
2023-08-02 11:30:00,37.39,37.46,37.35,37.45,267325.0,36.5933,36.6618,36.5541,36.652,267325.0
2023-08-02 11:40:00,37.45,37.59,37.45,37.49,999435.0,36.652,36.789,36.652,36.6911,999435.0
2023-08-02 11:50:00,37.49,37.56,37.48,37.55,206757.0,36.6911,36.7596,36.6813,36.7498,206757.0
2023-08-02 12:00:00,37.55,37.55,37.44,37.45,240014.0,36.7498,36.7498,36.6422,36.652,240014.0
2023-08-02 12:10:00,37.45,37.52,37.44,37.51,171958.0,36.652,36.7205,36.6422,36.7107,171958.0
2023-08-02 12:20:00,37.51,37.54,37.45,37.47,125383.0,36.7107,36.7401,36.652,36.6716,125383.0
2023-08-02 12:30:00,37.48,37.59,37.46,37.59,141380.0,36.6813,36.789,36.6618,36.789,141380.0
2023-08-02 12:40:00,37.59,37.59,37.52,37.53,78151.0,36.789,36.789,36.7205,36.7303,78151.0
2023-08-02 12:50:00,37.53,37.53,37.43,37.51,83193.0,36.7303,36.7303,36.6324,36.7107,83193.0
2023-08-02 13:00:00,37.51,37.56,37.49,37.51,136715.0,36.7107,36.7596,36.6911,36.7107,136715.0
2023-08-02 13:10:00,37.51,37.55,37.5,37.54,110931.0,36.7107,36.7498,36.7009,36.7401,110931.0
2023-08-02 13:20:00,37.54,37.56,37.5,37.56,116777.0,36.7401,36.7596,36.7009,36.7596,116777.0
2023-08-02 13:30:00,37.56,37.59,37.53,37.55,134492.0,36.7596,36.789,36.7303,36.7498,134492.0
2023-08-02 13:40:00,37.56,37.58,37.52,37.54,135627.0,36.7596,36.7792,36.7205,36.7401,135627.0
2023-08-02 13:50:00,37.55,37.55,37.5,37.5,84890.0,36.7498,36.7498,36.7009,36.7009,84890.0
2023-08-02 14:00:00,37.5,37.51,37.47,37.48,110611.0,36.7009,36.7107,36.6716,36.6813,110611.0
2023-08-02 14:10:00,37.48,37.52,37.47,37.5,131529.0,36.6813,36.7205,36.6716,36.7009,131529.0
2023-08-02 14:20:00,37.5,37.51,37.48,37.51,106357.0,36.7009,36.7107,36.6813,36.7107,106357.0
2023-08-02 14:30:00,37.51,37.54,37.5,37.53,117702.0,36.7107,36.7401,36.7009,36.7303,117702.0
2023-08-02 14:40:00,37.53,37.54,37.48,37.5,128765.0,36.7303,36.7401,36.6813,36.7009,128765.0
2023-08-02 14:50:00,37.5,37.52,37.44,37.45,240496.0,36.7009,36.7205,36.6422,36.652,240496.0
2023-08-02 15:00:00,37.46,37.5,37.46,37.46,153898.0,36.6618,36.7009,36.6618,36.6618,153898.0
2023-08-02 15:10:00,37.46,37.49,37.39,37.42,317725.0,36.6618,36.6911,36.5933,36.6226,317725.0
2023-08-02 15:20:00,37.41,37.42,37.34,37.37,327146.0,36.6128,36.6226,36.5443,36.5737,327146.0
2023-08-02 15:30:00,37.37,37.45,37.36,37.45,419803.0,36.5737,36.652,36.5639,36.652,419803.0
2023-08-02 15:40:00,37.45,37.48,37.39,37.45,581348.0,36.652,36.6813,36.5933,36.652,581348.0
2023-08-02 15:50:00,37.45,37.49,37.37,37.39,1706988.0,36.652,36.6911,36.5737,36.5933,1706988.0
2023-08-03 09:30:00,37.19,37.19,36.83,36.91,543886.0,36.3975,36.3975,36.0452,36.1235,543886.0
2023-08-03 09:40:00,36.91,36.94,36.76,36.89,320893.0,36.1235,36.1528,35.9767,36.1039,320893.0
2023-08-03 09:50:00,36.89,36.94,36.83,36.83,257970.0,36.1039,36.1528,36.0452,36.0452,257970.0
2023-08-03 10:00:00,36.83,36.88,36.73,36.76,247461.0,36.0452,36.0941,35.9473,35.9767,247461.0
2023-08-03 10:10:00,36.76,36.84,36.7,36.76,282841.0,35.9767,36.055,35.918,35.9767,282841.0
2023-08-03 10:20:00,36.77,36.8,36.65,36.66,262950.0,35.9865,36.0158,35.869,35.8788,262950.0
2023-08-03 10:30:00,36.65,36.77,36.63,36.67,128938.0,35.869,35.9865,35.8495,35.8886,128938.0
2023-08-03 10:40:00,36.67,36.82,36.65,36.8,206948.0,35.8886,36.0354,35.869,36.0158,206948.0
2023-08-03 10:50:00,36.8,36.8,36.71,36.77,146311.0,36.0158,36.0158,35.9277,35.9865,146311.0
2023-08-03 11:00:00,36.76,36.86,36.72,36.8,158724.0,35.9767,36.0746,35.9375,36.0158,158724.0
2023-08-03 11:10:00,36.8,36.86,36.76,36.84,135620.0,36.0158,36.0746,35.9767,36.055,135620.0
2023-08-03 11:20:00,36.85,36.94,36.84,36.89,225250.0,36.0648,36.1528,36.055,36.1039,225250.0
2023-08-03 11:30:00,36.89,36.98,36.86,36.88,298010.0,36.1039,36.192,36.0746,36.0941,298010.0
2023-08-03 11:40:00,36.88,36.91,36.85,36.87,198242.0,36.0941,36.1235,36.0648,36.0843,198242.0
2023-08-03 11:50:00,36.88,36.98,36.85,36.98,279088.0,36.0941,36.192,36.0648,36.192,279088.0
2023-08-03 12:00:00,36.97,37.0,36.89,36.97,170877.0,36.1822,36.2116,36.1039,36.1822,170877.0
2023-08-03 12:10:00,36.97,37.04,36.95,37.04,188138.0,36.1822,36.2507,36.1626,36.2507,188138.0
2023-08-03 12:20:00,37.04,37.06,36.97,36.98,148172.0,36.2507,36.2703,36.1822,36.192,148172.0
2023-08-03 12:30:00,36.98,37.03,36.98,37.0,141519.0,36.192,36.2409,36.192,36.2116,141519.0
2023-08-03 12:40:00,37.01,37.09,37.0,37.09,159776.0,36.2214,36.2997,36.2116,36.2997,159776.0
2023-08-03 12:50:00,37.09,37.11,37.07,37.09,113565.0,36.2997,36.3192,36.2801,36.2997,113565.0
2023-08-03 13:00:00,37.09,37.16,37.06,37.09,208133.0,36.2997,36.3682,36.2703,36.2997,208133.0
2023-08-03 13:10:00,37.09,37.12,37.07,37.11,114169.0,36.2997,36.329,36.2801,36.3192,114169.0
2023-08-03 13:20:00,37.11,37.15,37.1,37.13,180217.0,36.3192,36.3584,36.3094,36.3388,180217.0
2023-08-03 13:30:00,37.14,37.15,37.06,37.09,157080.0,36.3486,36.3584,36.2703,36.2997,157080.0
2023-08-03 13:40:00,37.09,37.09,37.03,37.08,120678.0,36.2997,36.2997,36.2409,36.2899,120678.0
2023-08-03 13:50:00,37.07,37.08,36.95,36.99,173552.0,36.2801,36.2899,36.1626,36.2018,173552.0
2023-08-03 14:00:00,36.99,37.03,36.96,36.99,145353.0,36.2018,36.2409,36.1724,36.2018,145353.0
2023-08-03 14:10:00,37.0,37.02,36.96,37.0,159044.0,36.2116,36.2311,36.1724,36.2116,159044.0
2023-08-03 14:20:00,36.99,37.02,36.96,36.99,130215.0,36.2018,36.2311,36.1724,36.2018,130215.0
2023-08-03 14:30:00,36.98,37.01,36.92,37.01,151165.0,36.192,36.2214,36.1333,36.2214,151165.0
2023-08-03 14:40:00,37.01,37.03,36.98,37.01,234213.0,36.2214,36.2409,36.192,36.2214,234213.0
2023-08-03 14:50:00,37.02,37.06,37.01,37.05,143696.0,36.2311,36.2703,36.2214,36.2605,143696.0
2023-08-03 15:00:00,37.05,37.08,37.02,37.04,185206.0,36.2605,36.2899,36.2311,36.2507,185206.0
2023-08-03 15:10:00,37.05,37.05,36.96,37.02,190339.0,36.2605,36.2605,36.1724,36.2311,190339.0
2023-08-03 15:20:00,37.02,37.06,37.01,37.05,207989.0,36.2311,36.2703,36.2214,36.2605,207989.0
2023-08-03 15:30:00,37.05,37.06,37.01,37.04,309131.0,36.2605,36.2703,36.2214,36.2507,309131.0
2023-08-03 15:40:00,37.04,37.08,37.02,37.02,504450.0,36.2507,36.2899,36.2311,36.2311,504450.0
2023-08-03 15:50:00,37.02,37.06,36.87,36.91,2625204.0,36.2311,36.2703,36.0843,36.1235,2625204.0
2023-08-04 09:30:00,36.85,37.09,36.48,36.51,584727.0,36.0648,36.2997,35.7026,35.732,584727.0
2023-08-04 09:40:00,36.51,36.88,36.5,36.86,385726.0,35.732,36.0941,35.7222,36.0746,385726.0
2023-08-04 09:50:00,36.86,37.03,36.76,37.01,478560.0,36.0746,36.2409,35.9767,36.2214,478560.0
2023-08-04 10:00:00,37.01,37.05,36.8,36.86,278496.0,36.2214,36.2605,36.0158,36.0746,278496.0
2023-08-04 10:10:00,36.88,37.04,36.86,37.01,199337.0,36.0941,36.2507,36.0746,36.2214,199337.0
2023-08-04 10:20:00,37.01,37.07,36.95,37.04,180772.0,36.2214,36.2801,36.1626,36.2507,180772.0
2023-08-04 10:30:00,37.04,37.07,36.96,36.98,233333.0,36.2507,36.2801,36.1724,36.192,233333.0
2023-08-04 10:40:00,36.98,37.02,36.95,37.02,135860.0,36.192,36.2311,36.1626,36.2311,135860.0
2023-08-04 10:50:00,37.02,37.05,36.95,37.05,184197.0,36.2311,36.2605,36.1626,36.2605,184197.0
2023-08-04 11:00:00,37.05,37.06,36.92,36.93,164889.0,36.2605,36.2703,36.1333,36.1431,164889.0
2023-08-04 11:10:00,36.93,36.99,36.91,36.91,126652.0,36.1431,36.2018,36.1235,36.1235,126652.0
2023-08-04 11:20:00,36.91,37.0,36.9,36.99,106259.0,36.1235,36.2116,36.1137,36.2018,106259.0
2023-08-04 11:30:00,36.98,37.01,36.95,36.95,180677.0,36.192,36.2214,36.1626,36.1626,180677.0
2023-08-04 11:40:00,36.95,36.99,36.9,36.94,178152.0,36.1626,36.2018,36.1137,36.1528,178152.0
2023-08-04 11:50:00,36.94,36.99,36.92,36.95,182817.0,36.1528,36.2018,36.1333,36.1626,182817.0
2023-08-04 12:00:00,36.95,37.02,36.9,36.91,101585.0,36.1626,36.2311,36.1137,36.1235,101585.0
2023-08-04 12:10:00,36.91,36.96,36.9,36.95,162944.0,36.1235,36.1724,36.1137,36.1626,162944.0
2023-08-04 12:20:00,36.95,36.96,36.88,36.91,254351.0,36.1626,36.1724,36.0941,36.1235,254351.0
2023-08-04 12:30:00,36.91,36.93,36.84,36.9,163204.0,36.1235,36.1431,36.055,36.1137,163204.0
2023-08-04 12:40:00,36.9,36.96,36.87,36.95,127540.0,36.1137,36.1724,36.0843,36.1626,127540.0
2023-08-04 12:50:00,36.95,36.98,36.91,36.95,102156.0,36.1626,36.192,36.1235,36.1626,102156.0
2023-08-04 13:00:00,36.95,36.96,36.89,36.91,124911.0,36.1626,36.1724,36.1039,36.1235,124911.0
2023-08-04 13:10:00,36.91,36.94,36.88,36.93,118972.0,36.1235,36.1528,36.0941,36.1431,118972.0
2023-08-04 13:20:00,36.92,36.99,36.9,36.94,138523.0,36.1333,36.2018,36.1137,36.1528,138523.0
2023-08-04 13:30:00,36.94,36.96,36.89,36.91,139933.0,36.1528,36.1724,36.1039,36.1235,139933.0
2023-08-04 13:40:00,36.91,36.92,36.86,36.89,161808.0,36.1235,36.1333,36.0746,36.1039,161808.0
2023-08-04 13:50:00,36.89,36.96,36.85,36.91,224629.0,36.1039,36.1724,36.0648,36.1235,224629.0
2023-08-04 14:00:00,36.91,36.92,36.79,36.82,303946.0,36.1235,36.1333,36.006,36.0354,303946.0
2023-08-04 14:10:00,36.81,36.85,36.71,36.73,126028.0,36.0256,36.0648,35.9277,35.9473,126028.0
2023-08-04 14:20:00,36.73,36.73,36.56,36.62,435305.0,35.9473,35.9473,35.7809,35.8397,435305.0
2023-08-04 14:30:00,36.62,36.64,36.49,36.5,235969.0,35.8397,35.8592,35.7124,35.7222,235969.0
2023-08-04 14:40:00,36.5,36.56,36.42,36.43,268470.0,35.7222,35.7809,35.6439,35.6537,268470.0
2023-08-04 14:50:00,36.43,36.51,36.38,36.45,235559.0,35.6537,35.732,35.6048,35.6733,235559.0
2023-08-04 15:00:00,36.45,36.5,36.37,36.38,189278.0,35.6733,35.7222,35.595,35.6048,189278.0
2023-08-04 15:10:00,36.39,36.51,36.38,36.45,202084.0,35.6146,35.732,35.6048,35.6733,202084.0
2023-08-04 15:20:00,36.45,36.54,36.44,36.54,227655.0,35.6733,35.7614,35.6635,35.7614,227655.0
2023-08-04 15:30:00,36.54,36.57,36.48,36.49,221775.0,35.7614,35.7907,35.7026,35.7124,221775.0
2023-08-04 15:40:00,36.49,36.53,36.44,36.52,406007.0,35.7124,35.7516,35.6635,35.7418,406007.0
2023-08-04 15:50:00,36.52,36.58,36.5,36.58,1243679.0,35.7418,35.8005,35.7222,35.8005,1243679.0
2023-08-07 09:30:00,36.83,36.85,36.48,36.51,486078.0,36.0452,36.0648,35.7026,35.732,486078.0
2023-08-07 09:40:00,36.51,36.63,36.36,36.38,350062.0,35.732,35.8495,35.5852,35.6048,350062.0
2023-08-07 09:50:00,36.39,36.53,36.39,36.47,223662.0,35.6146,35.7516,35.6146,35.6929,223662.0
2023-08-07 10:00:00,36.47,36.56,36.42,36.51,211066.0,35.6929,35.7809,35.6439,35.732,211066.0
2023-08-07 10:10:00,36.51,36.64,36.49,36.61,167723.0,35.732,35.8592,35.7124,35.8299,167723.0
2023-08-07 10:20:00,36.62,36.7,36.57,36.69,153521.0,35.8397,35.918,35.7907,35.9082,153521.0
2023-08-07 10:30:00,36.69,36.77,36.69,36.74,139169.0,35.9082,35.9865,35.9082,35.9571,139169.0
2023-08-07 10:40:00,36.73,36.78,36.69,36.77,132505.0,35.9473,35.9963,35.9082,35.9865,132505.0
2023-08-07 10:50:00,36.77,36.78,36.67,36.73,134788.0,35.9865,35.9963,35.8886,35.9473,134788.0
2023-08-07 11:00:00,36.73,36.74,36.63,36.67,131897.0,35.9473,35.9571,35.8495,35.8886,131897.0
2023-08-07 11:10:00,36.66,36.69,36.57,36.61,141903.0,35.8788,35.9082,35.7907,35.8299,141903.0
2023-08-07 11:20:00,36.61,36.75,36.6,36.73,252588.0,35.8299,35.9669,35.8201,35.9473,252588.0
2023-08-07 11:30:00,36.72,36.76,36.62,36.75,225980.0,35.9375,35.9767,35.8397,35.9669,225980.0
2023-08-07 11:40:00,36.75,36.85,36.75,36.82,166229.0,35.9669,36.0648,35.9669,36.0354,166229.0
2023-08-07 11:50:00,36.82,36.85,36.76,36.79,120868.0,36.0354,36.0648,35.9767,36.006,120868.0
2023-08-07 12:00:00,36.79,36.8,36.65,36.69,229387.0,36.006,36.0158,35.869,35.9082,229387.0
2023-08-07 12:10:00,36.69,36.73,36.66,36.73,98649.0,35.9082,35.9473,35.8788,35.9473,98649.0
2023-08-07 12:20:00,36.72,36.78,36.69,36.77,82971.0,35.9375,35.9963,35.9082,35.9865,82971.0
2023-08-07 12:30:00,36.76,36.82,36.75,36.79,112364.0,35.9767,36.0354,35.9669,36.006,112364.0
2023-08-07 12:40:00,36.78,36.82,36.76,36.82,80436.0,35.9963,36.0354,35.9767,36.0354,80436.0
2023-08-07 12:50:00,36.81,36.85,36.79,36.82,118136.0,36.0256,36.0648,36.006,36.0354,118136.0
2023-08-07 13:00:00,36.82,36.83,36.77,36.81,142697.0,36.0354,36.0452,35.9865,36.0256,142697.0
2023-08-07 13:10:00,36.8,36.88,36.8,36.86,110896.0,36.0158,36.0941,36.0158,36.0746,110896.0
2023-08-07 13:20:00,36.85,36.85,36.81,36.84,68902.0,36.0648,36.0648,36.0256,36.055,68902.0
2023-08-07 13:30:00,36.84,36.87,36.83,36.86,78724.0,36.055,36.0843,36.0452,36.0746,78724.0
2023-08-07 13:40:00,36.86,36.9,36.82,36.9,85106.0,36.0746,36.1137,36.0354,36.1137,85106.0
2023-08-07 13:50:00,36.89,36.9,36.87,36.89,87339.0,36.1039,36.1137,36.0843,36.1039,87339.0
2023-08-07 14:00:00,36.9,36.93,36.89,36.9,90345.0,36.1137,36.1431,36.1039,36.1137,90345.0
2023-08-07 14:10:00,36.9,36.93,36.88,36.93,62813.0,36.1137,36.1431,36.0941,36.1431,62813.0
2023-08-07 14:20:00,36.93,36.94,36.84,36.86,155710.0,36.1431,36.1528,36.055,36.0746,155710.0
2023-08-07 14:30:00,36.86,36.91,36.85,36.89,144055.0,36.0746,36.1235,36.0648,36.1039,144055.0
2023-08-07 14:40:00,36.89,36.91,36.87,36.9,85724.0,36.1039,36.1235,36.0843,36.1137,85724.0
2023-08-07 14:50:00,36.9,36.91,36.88,36.91,98670.0,36.1137,36.1235,36.0941,36.1235,98670.0
2023-08-07 15:00:00,36.9,36.94,36.89,36.91,179687.0,36.1137,36.1528,36.1039,36.1235,179687.0
2023-08-07 15:10:00,36.91,36.97,36.89,36.9,212794.0,36.1235,36.1822,36.1039,36.1137,212794.0
2023-08-07 15:20:00,36.9,36.93,36.86,36.86,179745.0,36.1137,36.1431,36.0746,36.0746,179745.0
2023-08-07 15:30:00,36.86,36.93,36.84,36.92,268474.0,36.0746,36.1431,36.055,36.1333,268474.0
2023-08-07 15:40:00,36.91,37.02,36.91,36.96,405789.0,36.1235,36.2311,36.1235,36.1724,405789.0
2023-08-07 15:50:00,36.97,37.1,36.95,37.09,1249703.0,36.1822,36.3094,36.1626,36.2997,1249703.0
2023-08-08 09:30:00,36.37,36.37,36.1,36.23,572885.0,35.595,35.595,35.3307,35.458,572885.0
2023-08-08 09:40:00,36.23,36.33,36.1,36.12,489945.0,35.458,35.5558,35.3307,35.3503,489945.0
2023-08-08 09:50:00,36.13,36.3,36.1,36.28,285444.0,35.3601,35.5265,35.3307,35.5069,285444.0
2023-08-08 10:00:00,36.27,36.45,36.21,36.45,319868.0,35.4971,35.6733,35.4384,35.6733,319868.0
2023-08-08 10:10:00,36.45,36.45,36.29,36.3,323663.0,35.6733,35.6733,35.5167,35.5265,323663.0
2023-08-08 10:20:00,36.29,36.39,36.25,36.35,255718.0,35.5167,35.6146,35.4775,35.5754,255718.0
2023-08-08 10:30:00,36.35,36.35,36.23,36.29,218063.0,35.5754,35.5754,35.458,35.5167,218063.0
2023-08-08 10:40:00,36.28,36.45,36.28,36.45,208737.0,35.5069,35.6733,35.5069,35.6733,208737.0
2023-08-08 10:50:00,36.45,36.5,36.43,36.44,187416.0,35.6733,35.7222,35.6537,35.6635,187416.0
2023-08-08 11:00:00,36.44,36.47,36.38,36.43,145210.0,35.6635,35.6929,35.6048,35.6537,145210.0
2023-08-08 11:10:00,36.43,36.49,36.41,36.47,150484.0,35.6537,35.7124,35.6341,35.6929,150484.0
2023-08-08 11:20:00,36.47,36.6,36.45,36.55,188164.0,35.6929,35.8201,35.6733,35.7712,188164.0
2023-08-08 11:30:00,36.54,36.56,36.42,36.43,148982.0,35.7614,35.7809,35.6439,35.6537,148982.0
2023-08-08 11:40:00,36.43,36.46,36.38,36.44,107135.0,35.6537,35.6831,35.6048,35.6635,107135.0
2023-08-08 11:50:00,36.44,36.46,36.4,36.43,85722.0,35.6635,35.6831,35.6244,35.6537,85722.0
2023-08-08 12:00:00,36.42,36.52,36.42,36.46,93482.0,35.6439,35.7418,35.6439,35.6831,93482.0
2023-08-08 12:10:00,36.46,36.52,36.42,36.52,79362.0,35.6831,35.7418,35.6439,35.7418,79362.0
2023-08-08 12:20:00,36.52,36.52,36.47,36.49,97023.0,35.7418,35.7418,35.6929,35.7124,97023.0
2023-08-08 12:30:00,36.5,36.57,36.49,36.56,96139.0,35.7222,35.7907,35.7124,35.7809,96139.0
2023-08-08 12:40:00,36.57,36.61,36.54,36.59,102374.0,35.7907,35.8299,35.7614,35.8103,102374.0
2023-08-08 12:50:00,36.59,36.67,36.56,36.65,208891.0,35.8103,35.8886,35.7809,35.869,208891.0
2023-08-08 13:00:00,36.66,36.72,36.65,36.72,144453.0,35.8788,35.9375,35.869,35.9375,144453.0
2023-08-08 13:10:00,36.72,36.79,36.67,36.77,152341.0,35.9375,36.006,35.8886,35.9865,152341.0
2023-08-08 13:20:00,36.77,36.8,36.76,36.79,130800.0,35.9865,36.0158,35.9767,36.006,130800.0
2023-08-08 13:30:00,36.79,36.81,36.68,36.7,116427.0,36.006,36.0256,35.8984,35.918,116427.0
2023-08-08 13:40:00,36.71,36.73,36.67,36.67,95678.0,35.9277,35.9473,35.8886,35.8886,95678.0
2023-08-08 13:50:00,36.67,36.72,36.66,36.71,75386.0,35.8886,35.9375,35.8788,35.9277,75386.0
2023-08-08 14:00:00,36.72,36.72,36.68,36.7,108559.0,35.9375,35.9375,35.8984,35.918,108559.0
2023-08-08 14:10:00,36.7,36.78,36.69,36.73,143409.0,35.918,35.9963,35.9082,35.9473,143409.0
2023-08-08 14:20:00,36.73,36.79,36.73,36.77,113974.0,35.9473,36.006,35.9473,35.9865,113974.0
2023-08-08 14:30:00,36.78,36.81,36.74,36.77,107373.0,35.9963,36.0256,35.9571,35.9865,107373.0
2023-08-08 14:40:00,36.77,36.79,36.75,36.78,77253.0,35.9865,36.006,35.9669,35.9963,77253.0
2023-08-08 14:50:00,36.79,36.87,36.78,36.86,132608.0,36.006,36.0843,35.9963,36.0746,132608.0
2023-08-08 15:00:00,36.86,36.88,36.83,36.84,109298.0,36.0746,36.0941,36.0452,36.055,109298.0
2023-08-08 15:10:00,36.84,36.87,36.83,36.84,85904.0,36.055,36.0843,36.0452,36.055,85904.0
2023-08-08 15:20:00,36.84,36.87,36.82,36.84,205933.0,36.055,36.0843,36.0354,36.055,205933.0
2023-08-08 15:30:00,36.84,36.84,36.78,36.82,278572.0,36.055,36.055,35.9963,36.0354,278572.0
2023-08-08 15:40:00,36.82,36.87,36.8,36.84,253899.0,36.0354,36.0843,36.0158,36.055,253899.0
2023-08-08 15:50:00,36.84,36.86,36.82,36.83,492600.0,36.055,36.0746,36.0354,36.0452,492600.0
2023-08-09 09:30:00,36.5,36.61,36.41,36.47,346657.0,35.7222,35.8299,35.6341,35.6929,346657.0
2023-08-09 09:40:00,36.47,36.67,36.47,36.66,183308.0,35.6929,35.8886,35.6929,35.8788,183308.0
2023-08-09 09:50:00,36.66,36.73,36.61,36.68,189014.0,35.8788,35.9473,35.8299,35.8984,189014.0
2023-08-09 10:00:00,36.68,36.8,36.63,36.63,150795.0,35.8984,36.0158,35.8495,35.8495,150795.0
2023-08-09 10:10:00,36.64,36.68,36.6,36.64,125624.0,35.8592,35.8984,35.8201,35.8592,125624.0
2023-08-09 10:20:00,36.64,36.74,36.6,36.74,123217.0,35.8592,35.9571,35.8201,35.9571,123217.0
2023-08-09 10:30:00,36.75,36.8,36.72,36.75,105478.0,35.9669,36.0158,35.9375,35.9669,105478.0
2023-08-09 10:40:00,36.76,36.81,36.67,36.68,126865.0,35.9767,36.0256,35.8886,35.8984,126865.0
2023-08-09 10:50:00,36.67,36.73,36.62,36.64,128448.0,35.8886,35.9473,35.8397,35.8592,128448.0
2023-08-09 11:00:00,36.64,36.66,36.6,36.64,83289.0,35.8592,35.8788,35.8201,35.8592,83289.0
2023-08-09 11:10:00,36.63,36.65,36.46,36.48,168663.0,35.8495,35.869,35.6831,35.7026,168663.0
2023-08-09 11:20:00,36.48,36.5,36.42,36.45,121602.0,35.7026,35.7222,35.6439,35.6733,121602.0
2023-08-09 11:30:00,36.44,36.5,36.39,36.48,122232.0,35.6635,35.7222,35.6146,35.7026,122232.0
2023-08-09 11:40:00,36.48,36.49,36.4,36.4,98024.0,35.7026,35.7124,35.6244,35.6244,98024.0
2023-08-09 11:50:00,36.41,36.42,36.22,36.27,135359.0,35.6341,35.6439,35.4482,35.4971,135359.0
2023-08-09 12:00:00,36.26,36.37,36.22,36.36,111961.0,35.4873,35.595,35.4482,35.5852,111961.0
2023-08-09 12:10:00,36.36,36.38,36.29,36.34,109112.0,35.5852,35.6048,35.5167,35.5656,109112.0
2023-08-09 12:20:00,36.35,36.38,36.31,36.33,89487.0,35.5754,35.6048,35.5363,35.5558,89487.0
2023-08-09 12:30:00,36.33,36.37,36.31,36.35,93718.0,35.5558,35.595,35.5363,35.5754,93718.0
2023-08-09 12:40:00,36.34,36.41,36.31,36.38,71337.0,35.5656,35.6341,35.5363,35.6048,71337.0
2023-08-09 12:50:00,36.38,36.4,36.35,36.36,53481.0,35.6048,35.6244,35.5754,35.5852,53481.0
2023-08-09 13:00:00,36.35,36.42,36.34,36.41,62240.0,35.5754,35.6439,35.5656,35.6341,62240.0
2023-08-09 13:10:00,36.41,36.45,36.4,36.44,60122.0,35.6341,35.6733,35.6244,35.6635,60122.0
2023-08-09 13:20:00,36.44,36.47,36.42,36.44,60109.0,35.6635,35.6929,35.6439,35.6635,60109.0
2023-08-09 13:30:00,36.45,36.51,36.45,36.5,83979.0,35.6733,35.732,35.6733,35.7222,83979.0
2023-08-09 13:40:00,36.5,36.52,36.45,36.46,58574.0,35.7222,35.7418,35.6733,35.6831,58574.0
2023-08-09 13:50:00,36.46,36.58,36.46,36.52,91468.0,35.6831,35.8005,35.6831,35.7418,91468.0
2023-08-09 14:00:00,36.52,36.56,36.48,36.55,60759.0,35.7418,35.7809,35.7026,35.7712,60759.0
2023-08-09 14:10:00,36.56,36.6,36.54,36.59,83253.0,35.7809,35.8201,35.7614,35.8103,83253.0
2023-08-09 14:20:00,36.58,36.61,36.55,36.59,68913.0,35.8005,35.8299,35.7712,35.8103,68913.0
2023-08-09 14:30:00,36.59,36.64,36.58,36.6,101859.0,35.8103,35.8592,35.8005,35.8201,101859.0
2023-08-09 14:40:00,36.61,36.61,36.56,36.6,61703.0,35.8299,35.8299,35.7809,35.8201,61703.0
2023-08-09 14:50:00,36.6,36.61,36.55,36.55,100772.0,35.8201,35.8299,35.7712,35.7712,100772.0
2023-08-09 15:00:00,36.56,36.59,36.51,36.52,108250.0,35.7809,35.8103,35.732,35.7418,108250.0
2023-08-09 15:10:00,36.53,36.57,36.51,36.57,162746.0,35.7516,35.7907,35.732,35.7907,162746.0
2023-08-09 15:20:00,36.56,36.59,36.5,36.51,168702.0,35.7809,35.8103,35.7222,35.732,168702.0
2023-08-09 15:30:00,36.51,36.51,36.45,36.45,204788.0,35.732,35.732,35.6733,35.6733,204788.0
2023-08-09 15:40:00,36.46,36.47,36.24,36.26,363773.0,35.6831,35.6929,35.4678,35.4873,363773.0
2023-08-09 15:50:00,36.25,36.28,36.21,36.26,1267947.0,35.4775,35.5069,35.4384,35.4873,1267947.0
2023-08-10 09:30:00,36.3,36.36,35.96,35.99,535965.0,35.5265,35.5852,35.1937,35.2231,535965.0
2023-08-10 09:40:00,36.0,36.03,35.89,35.9,476411.0,35.2329,35.2622,35.1252,35.135,476411.0
2023-08-10 09:50:00,35.9,35.96,35.79,35.87,457518.0,35.135,35.1937,35.0274,35.1056,457518.0
2023-08-10 10:00:00,35.87,35.96,35.76,35.89,680935.0,35.1056,35.1937,34.998,35.1252,680935.0
2023-08-10 10:10:00,35.89,35.96,35.84,35.85,340295.0,35.1252,35.1937,35.0763,35.0861,340295.0
2023-08-10 10:20:00,35.85,35.87,35.73,35.73,334412.0,35.0861,35.1056,34.9686,34.9686,334412.0
2023-08-10 10:30:00,35.73,35.78,35.53,35.53,410412.0,34.9686,35.0176,34.7729,34.7729,410412.0
2023-08-10 10:40:00,35.54,35.54,35.32,35.42,584453.0,34.7827,34.7827,34.5674,34.6652,584453.0
2023-08-10 10:50:00,35.41,35.45,35.38,35.39,522945.0,34.6554,34.6946,34.6261,34.6359,522945.0
2023-08-10 11:00:00,35.38,35.39,35.26,35.29,305527.0,34.6261,34.6359,34.5086,34.538,305527.0
2023-08-10 11:10:00,35.3,35.34,35.13,35.18,330030.0,34.5478,34.5869,34.3814,34.4304,330030.0
2023-08-10 11:20:00,35.18,35.19,35.05,35.11,545975.0,34.4304,34.4401,34.3031,34.3618,545975.0
2023-08-10 11:30:00,35.11,35.15,35.02,35.14,526530.0,34.3618,34.401,34.2738,34.3912,526530.0
2023-08-10 11:40:00,35.14,35.17,35.01,35.06,447349.0,34.3912,34.4206,34.264,34.3129,447349.0
2023-08-10 11:50:00,35.06,35.07,34.89,34.95,463389.0,34.3129,34.3227,34.1465,34.2053,463389.0
2023-08-10 12:00:00,34.95,34.97,34.78,34.81,547300.0,34.2053,34.2248,34.0389,34.0682,547300.0
2023-08-10 12:10:00,34.82,34.82,34.65,34.68,520557.0,34.078,34.078,33.9116,33.941,520557.0
2023-08-10 12:20:00,34.68,34.72,34.51,34.56,518160.0,33.941,33.9802,33.7746,33.8236,518160.0
2023-08-10 12:30:00,34.56,34.62,34.5,34.57,383546.0,33.8236,33.8823,33.7648,33.8333,383546.0
2023-08-10 12:40:00,34.56,34.71,34.53,34.68,515124.0,33.8236,33.9704,33.7942,33.941,515124.0
2023-08-10 12:50:00,34.69,34.7,34.4,34.41,513783.0,33.9508,33.9606,33.667,33.6768,513783.0
2023-08-10 13:00:00,34.41,34.57,34.38,34.57,426786.0,33.6768,33.8333,33.6474,33.8333,426786.0
2023-08-10 13:10:00,34.57,34.57,34.44,34.47,382620.0,33.8333,33.8333,33.7061,33.7355,382620.0
2023-08-10 13:20:00,34.46,34.5,34.4,34.41,503980.0,33.7257,33.7648,33.667,33.6768,503980.0
2023-08-10 13:30:00,34.42,34.42,34.28,34.34,495527.0,33.6865,33.6865,33.5495,33.6083,495527.0
2023-08-10 13:40:00,34.34,34.35,34.17,34.23,478323.0,33.6083,33.618,33.4419,33.5006,478323.0
2023-08-10 13:50:00,34.22,34.27,34.08,34.1,375146.0,33.4908,33.5397,33.3538,33.3734,375146.0
2023-08-10 14:00:00,34.09,34.3,34.09,34.27,387153.0,33.3636,33.5691,33.3636,33.5397,387153.0
2023-08-10 14:10:00,34.27,34.52,34.26,34.49,503829.0,33.5397,33.7844,33.53,33.7551,503829.0
2023-08-10 14:20:00,34.48,34.52,34.38,34.41,194436.0,33.7453,33.7844,33.6474,33.6768,194436.0
2023-08-10 14:30:00,34.41,34.44,34.3,34.33,313824.0,33.6768,33.7061,33.5691,33.5985,313824.0
2023-08-10 14:40:00,34.32,34.38,34.27,34.34,421392.0,33.5887,33.6474,33.5397,33.6083,421392.0
2023-08-10 14:50:00,34.33,34.48,34.33,34.44,259969.0,33.5985,33.7453,33.5985,33.7061,259969.0
2023-08-10 15:00:00,34.44,34.44,34.24,34.25,435620.0,33.7061,33.7061,33.5104,33.5202,435620.0
2023-08-10 15:10:00,34.25,34.28,34.17,34.2,753318.0,33.5202,33.5495,33.4419,33.4712,753318.0
2023-08-10 15:20:00,34.19,34.2,34.04,34.05,599736.0,33.4614,33.4712,33.3146,33.3244,599736.0
2023-08-10 15:30:00,34.04,34.09,34.0,34.03,789028.0,33.3146,33.3636,33.2755,33.3049,789028.0
2023-08-10 15:40:00,34.02,34.09,34.01,34.07,796066.0,33.2951,33.3636,33.2853,33.344,796066.0
2023-08-10 15:50:00,34.06,34.17,34.05,34.16,2327016.0,33.3342,33.4419,33.3244,33.4321,2327016.0
2023-08-11 09:30:00,34.03,34.17,33.86,33.88,848858.0,33.3049,33.4419,33.1385,33.1581,848858.0
2023-08-11 09:40:00,33.89,33.92,33.57,33.62,1037748.0,33.1678,33.1972,32.8547,32.9036,1037748.0
2023-08-11 09:50:00,33.63,33.64,33.42,33.52,822721.0,32.9134,32.9232,32.7079,32.8057,822721.0
2023-08-11 10:00:00,33.52,33.95,33.52,33.83,798530.0,32.8057,33.2266,32.8057,33.1091,798530.0
2023-08-11 10:10:00,33.83,33.96,33.72,33.96,417471.0,33.1091,33.2363,33.0015,33.2363,417471.0
2023-08-11 10:20:00,33.95,34.01,33.85,33.87,400567.0,33.2266,33.2853,33.1287,33.1483,400567.0
2023-08-11 10:30:00,33.88,33.98,33.82,33.94,404722.0,33.1581,33.2559,33.0993,33.2168,404722.0
2023-08-11 10:40:00,33.93,33.95,33.71,33.73,526549.0,33.207,33.2266,32.9917,33.0112,526549.0
2023-08-11 10:50:00,33.73,33.76,33.66,33.69,370840.0,33.0112,33.0406,32.9427,32.9721,370840.0
2023-08-11 11:00:00,33.69,33.8,33.66,33.68,250265.0,32.9721,33.0798,32.9427,32.9623,250265.0
2023-08-11 11:10:00,33.68,33.73,33.64,33.69,270239.0,32.9623,33.0112,32.9232,32.9721,270239.0
2023-08-11 11:20:00,33.69,33.77,33.62,33.76,328311.0,32.9721,33.0504,32.9036,33.0406,328311.0
2023-08-11 11:30:00,33.77,33.8,33.68,33.75,380735.0,33.0504,33.0798,32.9623,33.0308,380735.0
2023-08-11 11:40:00,33.76,33.83,33.74,33.81,306354.0,33.0406,33.1091,33.021,33.0895,306354.0
2023-08-11 11:50:00,33.82,33.86,33.77,33.86,393787.0,33.0993,33.1385,33.0504,33.1385,393787.0
2023-08-11 12:00:00,33.86,33.98,33.85,33.92,242350.0,33.1385,33.2559,33.1287,33.1972,242350.0
2023-08-11 12:10:00,33.93,34.01,33.88,33.97,498026.0,33.207,33.2853,33.1581,33.2461,498026.0
2023-08-11 12:20:00,33.98,34.0,33.79,33.84,196599.0,33.2559,33.2755,33.07,33.1189,196599.0
2023-08-11 12:30:00,33.84,33.87,33.75,33.77,222651.0,33.1189,33.1483,33.0308,33.0504,222651.0
2023-08-11 12:40:00,33.78,33.8,33.71,33.72,172833.0,33.0602,33.0798,32.9917,33.0015,172833.0
2023-08-11 12:50:00,33.72,33.74,33.66,33.69,163580.0,33.0015,33.021,32.9427,32.9721,163580.0
2023-08-11 13:00:00,33.69,33.7,33.62,33.67,260040.0,32.9721,32.9819,32.9036,32.9525,260040.0
2023-08-11 13:10:00,33.67,33.7,33.62,33.63,160341.0,32.9525,32.9819,32.9036,32.9134,160341.0
2023-08-11 13:20:00,33.62,33.7,33.61,33.67,180585.0,32.9036,32.9819,32.8938,32.9525,180585.0
2023-08-11 13:30:00,33.67,33.68,33.62,33.65,171220.0,32.9525,32.9623,32.9036,32.933,171220.0
2023-08-11 13:40:00,33.66,33.67,33.54,33.57,205353.0,32.9427,32.9525,32.8253,32.8547,205353.0
2023-08-11 13:50:00,33.57,33.59,33.53,33.55,156702.0,32.8547,32.8742,32.8155,32.8351,156702.0
2023-08-11 14:00:00,33.55,33.61,33.55,33.61,181810.0,32.8351,32.8938,32.8351,32.8938,181810.0
2023-08-11 14:10:00,33.6,33.68,33.6,33.66,124214.0,32.884,32.9623,32.884,32.9427,124214.0
2023-08-11 14:20:00,33.66,33.73,33.63,33.7,146685.0,32.9427,33.0112,32.9134,32.9819,146685.0
2023-08-11 14:30:00,33.7,33.75,33.67,33.73,140433.0,32.9819,33.0308,32.9525,33.0112,140433.0
2023-08-11 14:40:00,33.74,33.75,33.69,33.71,139403.0,33.021,33.0308,32.9721,32.9917,139403.0
2023-08-11 14:50:00,33.71,33.76,33.7,33.73,180446.0,32.9917,33.0406,32.9819,33.0112,180446.0
2023-08-11 15:00:00,33.73,33.74,33.67,33.68,218172.0,33.0112,33.021,32.9525,32.9623,218172.0
2023-08-11 15:10:00,33.67,33.81,33.66,33.8,380165.0,32.9525,33.0895,32.9427,33.0798,380165.0
2023-08-11 15:20:00,33.8,33.89,33.78,33.86,353404.0,33.0798,33.1678,33.0602,33.1385,353404.0
2023-08-11 15:30:00,33.86,33.94,33.85,33.91,437105.0,33.1385,33.2168,33.1287,33.1874,437105.0
2023-08-11 15:40:00,33.91,33.91,33.8,33.86,554238.0,33.1874,33.1874,33.0798,33.1385,554238.0
2023-08-11 15:50:00,33.85,33.9,33.81,33.9,1686434.0,33.1287,33.1776,33.0895,33.1776,1686434.0
2023-08-14 09:30:00,33.51,33.91,33.42,33.78,974819.0,32.7959,33.1874,32.7079,33.0602,974819.0
2023-08-14 09:40:00,33.79,33.94,33.64,33.7,388136.0,33.07,33.2168,32.9232,32.9819,388136.0
2023-08-14 09:50:00,33.7,33.88,33.64,33.86,320396.0,32.9819,33.1581,32.9232,33.1385,320396.0
2023-08-14 10:00:00,33.86,33.89,33.72,33.75,367102.0,33.1385,33.1678,33.0015,33.0308,367102.0
2023-08-14 10:10:00,33.75,33.82,33.72,33.81,357259.0,33.0308,33.0993,33.0015,33.0895,357259.0
2023-08-14 10:20:00,33.8,33.95,33.75,33.84,322984.0,33.0798,33.2266,33.0308,33.1189,322984.0
2023-08-14 10:30:00,33.84,33.91,33.79,33.88,309072.0,33.1189,33.1874,33.07,33.1581,309072.0
2023-08-14 10:40:00,33.88,33.94,33.82,33.93,291859.0,33.1581,33.2168,33.0993,33.207,291859.0
2023-08-14 10:50:00,33.92,34.02,33.89,33.98,342379.0,33.1972,33.2951,33.1678,33.2559,342379.0
2023-08-14 11:00:00,33.99,34.02,33.93,34.0,193847.0,33.2657,33.2951,33.207,33.2755,193847.0
2023-08-14 11:10:00,34.0,34.01,33.89,33.94,217106.0,33.2755,33.2853,33.1678,33.2168,217106.0
2023-08-14 11:20:00,33.94,33.96,33.89,33.93,191184.0,33.2168,33.2363,33.1678,33.207,191184.0
2023-08-14 11:30:00,33.93,34.0,33.91,33.97,339554.0,33.207,33.2755,33.1874,33.2461,339554.0
2023-08-14 11:40:00,33.98,34.1,33.97,34.05,708633.0,33.2559,33.3734,33.2461,33.3244,708633.0
2023-08-14 11:50:00,34.05,34.14,34.0,34.14,417750.0,33.3244,33.4125,33.2755,33.4125,417750.0
2023-08-14 12:00:00,34.14,34.21,34.11,34.15,269810.0,33.4125,33.481,33.3832,33.4223,269810.0
2023-08-14 12:10:00,34.15,34.16,34.01,34.06,220487.0,33.4223,33.4321,33.2853,33.3342,220487.0
2023-08-14 12:20:00,34.06,34.06,33.98,34.01,189374.0,33.3342,33.3342,33.2559,33.2853,189374.0
2023-08-14 12:30:00,34.02,34.09,34.0,34.05,187319.0,33.2951,33.3636,33.2755,33.3244,187319.0
2023-08-14 12:40:00,34.07,34.16,34.05,34.11,162389.0,33.344,33.4321,33.3244,33.3832,162389.0
2023-08-14 12:50:00,34.12,34.12,33.98,34.03,314545.0,33.3929,33.3929,33.2559,33.3049,314545.0
2023-08-14 13:00:00,34.04,34.06,33.98,34.05,264075.0,33.3146,33.3342,33.2559,33.3244,264075.0
2023-08-14 13:10:00,34.06,34.12,34.05,34.11,362783.0,33.3342,33.3929,33.3244,33.3832,362783.0
2023-08-14 13:20:00,34.11,34.15,34.1,34.14,160986.0,33.3832,33.4223,33.3734,33.4125,160986.0
2023-08-14 13:30:00,34.14,34.18,34.04,34.07,168061.0,33.4125,33.4517,33.3146,33.344,168061.0
2023-08-14 13:40:00,34.07,34.09,34.02,34.07,231572.0,33.344,33.3636,33.2951,33.344,231572.0
2023-08-14 13:50:00,34.07,34.12,34.06,34.08,200544.0,33.344,33.3929,33.3342,33.3538,200544.0
2023-08-14 14:00:00,34.08,34.1,34.03,34.07,201399.0,33.3538,33.3734,33.3049,33.344,201399.0
2023-08-14 14:10:00,34.06,34.08,34.0,34.01,195401.0,33.3342,33.3538,33.2755,33.2853,195401.0
2023-08-14 14:20:00,34.01,34.08,33.98,34.07,212889.0,33.2853,33.3538,33.2559,33.344,212889.0
2023-08-14 14:30:00,34.06,34.07,33.99,34.0,148978.0,33.3342,33.344,33.2657,33.2755,148978.0
2023-08-14 14:40:00,33.99,34.0,33.96,33.99,179639.0,33.2657,33.2755,33.2363,33.2657,179639.0
2023-08-14 14:50:00,33.99,34.03,33.96,33.97,206472.0,33.2657,33.3049,33.2363,33.2461,206472.0
2023-08-14 15:00:00,33.97,34.0,33.92,33.94,191568.0,33.2461,33.2755,33.1972,33.2168,191568.0
2023-08-14 15:10:00,33.93,34.0,33.92,33.98,205238.0,33.207,33.2755,33.1972,33.2559,205238.0
2023-08-14 15:20:00,33.98,34.03,33.98,34.01,205987.0,33.2559,33.3049,33.2559,33.2853,205987.0
2023-08-14 15:30:00,34.01,34.09,33.98,34.08,249512.0,33.2853,33.3636,33.2559,33.3538,249512.0
2023-08-14 15:40:00,34.08,34.12,34.06,34.1,897504.0,33.3538,33.3929,33.3342,33.3734,897504.0
2023-08-14 15:50:00,34.1,34.13,34.05,34.07,1324202.0,33.3734,33.4027,33.3244,33.344,1324202.0
2023-08-15 09:30:00,33.6,33.78,33.42,33.63,789560.0,32.884,33.0602,32.7079,32.9134,789560.0
2023-08-15 09:40:00,33.64,33.68,33.48,33.55,360468.0,32.9232,32.9623,32.7666,32.8351,360468.0
2023-08-15 09:50:00,33.54,33.66,33.53,33.63,212964.0,32.8253,32.9427,32.8155,32.9134,212964.0
2023-08-15 10:00:00,33.63,33.65,33.47,33.54,331799.0,32.9134,32.933,32.7568,32.8253,331799.0
2023-08-15 10:10:00,33.54,33.58,33.49,33.55,312672.0,32.8253,32.8644,32.7764,32.8351,312672.0
2023-08-15 10:20:00,33.55,33.6,33.46,33.48,177874.0,32.8351,32.884,32.747,32.7666,177874.0
2023-08-15 10:30:00,33.48,33.49,33.41,33.45,200950.0,32.7666,32.7764,32.6981,32.7372,200950.0
2023-08-15 10:40:00,33.44,33.5,33.41,33.45,144924.0,32.7274,32.7861,32.6981,32.7372,144924.0
2023-08-15 10:50:00,33.44,33.53,33.42,33.47,196566.0,32.7274,32.8155,32.7079,32.7568,196566.0
2023-08-15 11:00:00,33.47,33.57,33.47,33.56,223396.0,32.7568,32.8547,32.7568,32.8449,223396.0
2023-08-15 11:10:00,33.55,33.62,33.51,33.61,228232.0,32.8351,32.9036,32.7959,32.8938,228232.0
2023-08-15 11:20:00,33.6,33.61,33.51,33.58,195287.0,32.884,32.8938,32.7959,32.8644,195287.0
2023-08-15 11:30:00,33.58,33.58,33.45,33.46,269475.0,32.8644,32.8644,32.7372,32.747,269475.0
2023-08-15 11:40:00,33.46,33.47,33.41,33.44,269230.0,32.747,32.7568,32.6981,32.7274,269230.0
2023-08-15 11:50:00,33.44,33.5,33.42,33.48,149229.0,32.7274,32.7861,32.7079,32.7666,149229.0
2023-08-15 12:00:00,33.48,33.51,33.38,33.39,694711.0,32.7666,32.7959,32.6687,32.6785,694711.0
2023-08-15 12:10:00,33.39,33.42,33.34,33.41,234299.0,32.6785,32.7079,32.6296,32.6981,234299.0
2023-08-15 12:20:00,33.41,33.44,33.37,33.39,141374.0,32.6981,32.7274,32.6589,32.6785,141374.0
2023-08-15 12:30:00,33.39,33.41,33.33,33.37,168929.0,32.6785,32.6981,32.6198,32.6589,168929.0
2023-08-15 12:40:00,33.36,33.4,33.31,33.33,158761.0,32.6491,32.6883,32.6002,32.6198,158761.0
2023-08-15 12:50:00,33.33,33.34,33.3,33.34,115042.0,32.6198,32.6296,32.5904,32.6296,115042.0
2023-08-15 13:00:00,33.33,33.41,33.31,33.41,239115.0,32.6198,32.6981,32.6002,32.6981,239115.0
2023-08-15 13:10:00,33.41,33.42,33.35,33.4,179178.0,32.6981,32.7079,32.6393,32.6883,179178.0
2023-08-15 13:20:00,33.4,33.47,33.37,33.47,233009.0,32.6883,32.7568,32.6589,32.7568,233009.0
2023-08-15 13:30:00,33.47,33.53,33.4,33.46,230234.0,32.7568,32.8155,32.6883,32.747,230234.0
2023-08-15 13:40:00,33.47,33.47,33.42,33.45,167539.0,32.7568,32.7568,32.7079,32.7372,167539.0
2023-08-15 13:50:00,33.46,33.49,33.41,33.43,173661.0,32.747,32.7764,32.6981,32.7176,173661.0
2023-08-15 14:00:00,33.43,33.44,33.37,33.4,193126.0,32.7176,32.7274,32.6589,32.6883,193126.0
2023-08-15 14:10:00,33.4,33.42,33.37,33.39,101183.0,32.6883,32.7079,32.6589,32.6785,101183.0
2023-08-15 14:20:00,33.39,33.39,33.34,33.36,285250.0,32.6785,32.6785,32.6296,32.6491,285250.0
2023-08-15 14:30:00,33.36,33.46,33.35,33.45,123878.0,32.6491,32.747,32.6393,32.7372,123878.0
2023-08-15 14:40:00,33.45,33.5,33.43,33.44,151690.0,32.7372,32.7861,32.7176,32.7274,151690.0
2023-08-15 14:50:00,33.44,33.45,33.39,33.43,100842.0,32.7274,32.7372,32.6785,32.7176,100842.0
2023-08-15 15:00:00,33.42,33.44,33.38,33.4,153014.0,32.7079,32.7274,32.6687,32.6883,153014.0
2023-08-15 15:10:00,33.4,33.44,33.37,33.43,300672.0,32.6883,32.7274,32.6589,32.7176,300672.0
2023-08-15 15:20:00,33.43,33.44,33.27,33.29,248262.0,32.7176,32.7274,32.5611,32.5806,248262.0
2023-08-15 15:30:00,33.28,33.34,33.27,33.29,315719.0,32.5708,32.6296,32.5611,32.5806,315719.0
2023-08-15 15:40:00,33.29,33.31,33.22,33.31,508181.0,32.5806,32.6002,32.5121,32.6002,508181.0
2023-08-15 15:50:00,33.3,33.38,33.28,33.3,940498.0,32.5904,32.6687,32.5708,32.5904,940498.0
2023-08-16 09:30:00,33.15,33.29,33.03,33.16,664515.0,32.4436,32.5806,32.3262,32.4534,664515.0
2023-08-16 09:40:00,33.17,33.25,33.05,33.23,364703.0,32.4632,32.5415,32.3457,32.5219,364703.0
2023-08-16 09:50:00,33.23,33.24,33.08,33.08,278343.0,32.5219,32.5317,32.3751,32.3751,278343.0
2023-08-16 10:00:00,33.09,33.09,32.86,32.86,605251.0,32.3849,32.3849,32.1598,32.1598,605251.0
2023-08-16 10:10:00,32.87,32.96,32.81,32.86,530562.0,32.1696,32.2577,32.1109,32.1598,530562.0
2023-08-16 10:20:00,32.86,32.89,32.75,32.84,387703.0,32.1598,32.1891,32.0521,32.1402,387703.0
2023-08-16 10:30:00,32.84,32.86,32.75,32.8,323094.0,32.1402,32.1598,32.0521,32.1011,323094.0
2023-08-16 10:40:00,32.8,32.9,32.79,32.88,277575.0,32.1011,32.1989,32.0913,32.1794,277575.0
2023-08-16 10:50:00,32.89,33.01,32.88,32.98,253085.0,32.1891,32.3066,32.1794,32.2772,253085.0
2023-08-16 11:00:00,32.98,33.04,32.95,32.97,305192.0,32.2772,32.336,32.2479,32.2674,305192.0
2023-08-16 11:10:00,32.98,33.02,32.95,33.01,209660.0,32.2772,32.3164,32.2479,32.3066,209660.0
2023-08-16 11:20:00,33.02,33.09,33.01,33.07,261052.0,32.3164,32.3849,32.3066,32.3653,261052.0
2023-08-16 11:30:00,33.07,33.08,33.02,33.05,216292.0,32.3653,32.3751,32.3164,32.3457,216292.0
2023-08-16 11:40:00,33.04,33.06,32.96,32.97,175680.0,32.336,32.3555,32.2577,32.2674,175680.0
2023-08-16 11:50:00,32.98,33.01,32.93,32.97,205886.0,32.2772,32.3066,32.2283,32.2674,205886.0
2023-08-16 12:00:00,32.97,33.02,32.94,32.97,168709.0,32.2674,32.3164,32.2381,32.2674,168709.0
2023-08-16 12:10:00,32.97,32.98,32.91,32.93,160362.0,32.2674,32.2772,32.2087,32.2283,160362.0
2023-08-16 12:20:00,32.93,32.95,32.88,32.95,157812.0,32.2283,32.2479,32.1794,32.2479,157812.0
2023-08-16 12:30:00,32.95,32.99,32.93,32.98,124009.0,32.2479,32.287,32.2283,32.2772,124009.0
2023-08-16 12:40:00,32.98,33.03,32.97,33.02,138310.0,32.2772,32.3262,32.2674,32.3164,138310.0
2023-08-16 12:50:00,33.02,33.04,32.99,33.01,381358.0,32.3164,32.336,32.287,32.3066,381358.0
2023-08-16 13:00:00,33.0,33.02,32.92,32.92,159576.0,32.2968,32.3164,32.2185,32.2185,159576.0
2023-08-16 13:10:00,32.93,32.96,32.92,32.92,148228.0,32.2283,32.2577,32.2185,32.2185,148228.0
2023-08-16 13:20:00,32.93,32.95,32.87,32.88,169880.0,32.2283,32.2479,32.1696,32.1794,169880.0
2023-08-16 13:30:00,32.87,32.92,32.87,32.92,182589.0,32.1696,32.2185,32.1696,32.2185,182589.0
2023-08-16 13:40:00,32.91,32.96,32.9,32.94,213673.0,32.2087,32.2577,32.1989,32.2381,213673.0
2023-08-16 13:50:00,32.95,32.97,32.92,32.95,141549.0,32.2479,32.2674,32.2185,32.2479,141549.0
2023-08-16 14:00:00,32.95,32.95,32.82,32.85,271235.0,32.2479,32.2479,32.1206,32.15,271235.0
2023-08-16 14:10:00,32.85,32.88,32.78,32.88,243913.0,32.15,32.1794,32.0815,32.1794,243913.0
2023-08-16 14:20:00,32.88,32.94,32.86,32.9,423920.0,32.1794,32.2381,32.1598,32.1989,423920.0
2023-08-16 14:30:00,32.9,32.99,32.9,32.95,312470.0,32.1989,32.287,32.1989,32.2479,312470.0
2023-08-16 14:40:00,32.95,32.97,32.82,32.82,213110.0,32.2479,32.2674,32.1206,32.1206,213110.0
2023-08-16 14:50:00,32.83,32.89,32.81,32.84,258065.0,32.1304,32.1891,32.1109,32.1402,258065.0
2023-08-16 15:00:00,32.85,32.87,32.8,32.81,223541.0,32.15,32.1696,32.1011,32.1109,223541.0
2023-08-16 15:10:00,32.8,32.81,32.7,32.73,368336.0,32.1011,32.1109,32.0032,32.0326,368336.0
2023-08-16 15:20:00,32.73,32.79,32.71,32.78,258184.0,32.0326,32.0913,32.013,32.0815,258184.0
2023-08-16 15:30:00,32.79,32.82,32.75,32.8,354130.0,32.0913,32.1206,32.0521,32.1011,354130.0
2023-08-16 15:40:00,32.8,32.88,32.79,32.88,627655.0,32.1011,32.1794,32.0913,32.1794,627655.0
2023-08-16 15:50:00,32.88,32.88,32.81,32.81,1503603.0,32.1794,32.1794,32.1109,32.1109,1503603.0
2023-08-17 09:30:00,33.07,33.13,32.9,33.03,312430.0,32.3653,32.424,32.1989,32.3262,312430.0
2023-08-17 09:40:00,33.02,33.09,32.91,32.91,759895.0,32.3164,32.3849,32.2087,32.2087,759895.0
2023-08-17 09:50:00,32.91,32.96,32.83,32.94,270476.0,32.2087,32.2577,32.1304,32.2381,270476.0
2023-08-17 10:00:00,32.94,33.07,32.92,33.05,239424.0,32.2381,32.3653,32.2185,32.3457,239424.0
2023-08-17 10:10:00,33.05,33.22,33.02,33.17,214482.0,32.3457,32.5121,32.3164,32.4632,214482.0
2023-08-17 10:20:00,33.17,33.19,33.12,33.15,134072.0,32.4632,32.4828,32.4142,32.4436,134072.0
2023-08-17 10:30:00,33.15,33.22,33.12,33.12,283405.0,32.4436,32.5121,32.4142,32.4142,283405.0
2023-08-17 10:40:00,33.12,33.23,33.09,33.23,251744.0,32.4142,32.5219,32.3849,32.5219,251744.0
2023-08-17 10:50:00,33.23,33.29,33.21,33.24,158572.0,32.5219,32.5806,32.5023,32.5317,158572.0
2023-08-17 11:00:00,33.25,33.33,33.22,33.32,188982.0,32.5415,32.6198,32.5121,32.61,188982.0
2023-08-17 11:10:00,33.31,33.31,33.2,33.22,220258.0,32.6002,32.6002,32.4925,32.5121,220258.0
2023-08-17 11:20:00,33.23,33.24,33.07,33.09,151293.0,32.5219,32.5317,32.3653,32.3849,151293.0
2023-08-17 11:30:00,33.09,33.12,33.05,33.05,147001.0,32.3849,32.4142,32.3457,32.3457,147001.0
2023-08-17 11:40:00,33.05,33.1,33.02,33.05,151554.0,32.3457,32.3947,32.3164,32.3457,151554.0
2023-08-17 11:50:00,33.06,33.17,33.05,33.16,150661.0,32.3555,32.4632,32.3457,32.4534,150661.0
2023-08-17 12:00:00,33.16,33.21,33.14,33.21,148207.0,32.4534,32.5023,32.4338,32.5023,148207.0
2023-08-17 12:10:00,33.2,33.23,33.15,33.16,114221.0,32.4925,32.5219,32.4436,32.4534,114221.0
2023-08-17 12:20:00,33.16,33.3,33.16,33.27,130001.0,32.4534,32.5904,32.4534,32.5611,130001.0
2023-08-17 12:30:00,33.27,33.31,33.23,33.27,226421.0,32.5611,32.6002,32.5219,32.5611,226421.0
2023-08-17 12:40:00,33.27,33.31,33.23,33.25,113259.0,32.5611,32.6002,32.5219,32.5415,113259.0
2023-08-17 12:50:00,33.25,33.3,33.24,33.3,126654.0,32.5415,32.5904,32.5317,32.5904,126654.0
2023-08-17 13:00:00,33.29,33.31,33.24,33.25,79037.0,32.5806,32.6002,32.5317,32.5415,79037.0
2023-08-17 13:10:00,33.25,33.29,33.22,33.27,137256.0,32.5415,32.5806,32.5121,32.5611,137256.0
2023-08-17 13:20:00,33.27,33.28,33.23,33.24,195081.0,32.5611,32.5708,32.5219,32.5317,195081.0
2023-08-17 13:30:00,33.25,33.25,33.2,33.21,87237.0,32.5415,32.5415,32.4925,32.5023,87237.0
2023-08-17 13:40:00,33.21,33.23,33.19,33.21,138649.0,32.5023,32.5219,32.4828,32.5023,138649.0
2023-08-17 13:50:00,33.22,33.22,33.15,33.16,118469.0,32.5121,32.5121,32.4436,32.4534,118469.0
2023-08-17 14:00:00,33.15,33.17,33.11,33.13,139729.0,32.4436,32.4632,32.4045,32.424,139729.0
2023-08-17 14:10:00,33.14,33.15,33.06,33.09,145014.0,32.4338,32.4436,32.3555,32.3849,145014.0
2023-08-17 14:20:00,33.09,33.1,33.05,33.08,142346.0,32.3849,32.3947,32.3457,32.3751,142346.0
2023-08-17 14:30:00,33.07,33.07,33.0,33.04,193219.0,32.3653,32.3653,32.2968,32.336,193219.0
2023-08-17 14:40:00,33.04,33.04,32.95,32.98,187833.0,32.336,32.336,32.2479,32.2772,187833.0
2023-08-17 14:50:00,32.98,32.99,32.87,32.9,165789.0,32.2772,32.287,32.1696,32.1989,165789.0
2023-08-17 15:00:00,32.89,32.9,32.83,32.83,137325.0,32.1891,32.1989,32.1304,32.1304,137325.0
2023-08-17 15:10:00,32.84,32.84,32.76,32.84,273867.0,32.1402,32.1402,32.0619,32.1402,273867.0
2023-08-17 15:20:00,32.84,32.91,32.79,32.9,230502.0,32.1402,32.2087,32.0913,32.1989,230502.0
2023-08-17 15:30:00,32.9,32.96,32.89,32.94,359621.0,32.1989,32.2577,32.1891,32.2381,359621.0
2023-08-17 15:40:00,32.94,33.0,32.93,32.95,323797.0,32.2381,32.2968,32.2283,32.2479,323797.0
2023-08-17 15:50:00,32.95,32.99,32.9,32.91,801345.0,32.2479,32.287,32.1989,32.2087,801345.0
2023-08-18 09:30:00,32.58,33.13,32.57,33.04,595507.0,31.8858,32.424,31.876,32.336,595507.0
2023-08-18 09:40:00,33.05,33.13,32.98,33.1,197159.0,32.3457,32.424,32.2772,32.3947,197159.0
2023-08-18 09:50:00,33.1,33.2,33.09,33.12,348172.0,32.3947,32.4925,32.3849,32.4142,348172.0
2023-08-18 10:00:00,33.12,33.13,33.02,33.09,236957.0,32.4142,32.424,32.3164,32.3849,236957.0
2023-08-18 10:10:00,33.08,33.1,32.96,33.04,207815.0,32.3751,32.3947,32.2577,32.336,207815.0
2023-08-18 10:20:00,33.04,33.05,32.92,32.95,133883.0,32.336,32.3457,32.2185,32.2479,133883.0
2023-08-18 10:30:00,32.94,32.98,32.87,32.88,181380.0,32.2381,32.2772,32.1696,32.1794,181380.0
2023-08-18 10:40:00,32.87,32.98,32.87,32.91,198614.0,32.1696,32.2772,32.1696,32.2087,198614.0
2023-08-18 10:50:00,32.92,32.95,32.86,32.94,197051.0,32.2185,32.2479,32.1598,32.2381,197051.0
2023-08-18 11:00:00,32.94,33.01,32.93,32.95,134228.0,32.2381,32.3066,32.2283,32.2479,134228.0
2023-08-18 11:10:00,32.96,33.04,32.96,32.97,176345.0,32.2577,32.336,32.2577,32.2674,176345.0
2023-08-18 11:20:00,32.97,33.03,32.93,32.95,108608.0,32.2674,32.3262,32.2283,32.2479,108608.0
2023-08-18 11:30:00,32.95,32.96,32.82,32.82,245096.0,32.2479,32.2577,32.1206,32.1206,245096.0
2023-08-18 11:40:00,32.82,32.89,32.81,32.86,127953.0,32.1206,32.1891,32.1109,32.1598,127953.0
2023-08-18 11:50:00,32.86,32.94,32.86,32.91,132072.0,32.1598,32.2381,32.1598,32.2087,132072.0
2023-08-18 12:00:00,32.91,32.93,32.89,32.93,129405.0,32.2087,32.2283,32.1891,32.2283,129405.0
2023-08-18 12:10:00,32.92,32.93,32.87,32.89,99832.0,32.2185,32.2283,32.1696,32.1891,99832.0
2023-08-18 12:20:00,32.9,32.94,32.88,32.88,102074.0,32.1989,32.2381,32.1794,32.1794,102074.0
2023-08-18 12:30:00,32.88,32.94,32.87,32.91,72553.0,32.1794,32.2381,32.1696,32.2087,72553.0
2023-08-18 12:40:00,32.92,32.96,32.9,32.95,88816.0,32.2185,32.2577,32.1989,32.2479,88816.0
2023-08-18 12:50:00,32.95,33.02,32.94,33.0,94999.0,32.2479,32.3164,32.2381,32.2968,94999.0
2023-08-18 13:00:00,32.99,32.99,32.91,32.96,147016.0,32.287,32.287,32.2087,32.2577,147016.0
2023-08-18 13:10:00,32.95,32.96,32.89,32.91,74230.0,32.2479,32.2577,32.1891,32.2087,74230.0
2023-08-18 13:20:00,32.9,32.99,32.85,32.98,169475.0,32.1989,32.287,32.15,32.2772,169475.0
2023-08-18 13:30:00,32.98,32.99,32.9,32.91,141849.0,32.2772,32.287,32.1989,32.2087,141849.0
2023-08-18 13:40:00,32.91,32.94,32.88,32.92,56866.0,32.2087,32.2381,32.1794,32.2185,56866.0
2023-08-18 13:50:00,32.91,32.96,32.9,32.93,92687.0,32.2087,32.2577,32.1989,32.2283,92687.0
2023-08-18 14:00:00,32.93,32.94,32.87,32.89,99029.0,32.2283,32.2381,32.1696,32.1891,99029.0
2023-08-18 14:10:00,32.89,32.93,32.86,32.9,149417.0,32.1891,32.2283,32.1598,32.1989,149417.0
2023-08-18 14:20:00,32.9,32.92,32.87,32.9,77070.0,32.1989,32.2185,32.1696,32.1989,77070.0
2023-08-18 14:30:00,32.9,32.96,32.89,32.95,85932.0,32.1989,32.2577,32.1891,32.2479,85932.0
2023-08-18 14:40:00,32.95,32.99,32.92,32.97,122686.0,32.2479,32.287,32.2185,32.2674,122686.0
2023-08-18 14:50:00,32.96,32.96,32.91,32.93,94436.0,32.2577,32.2577,32.2087,32.2283,94436.0
2023-08-18 15:00:00,32.92,32.92,32.87,32.88,122119.0,32.2185,32.2185,32.1696,32.1794,122119.0
2023-08-18 15:10:00,32.88,32.91,32.85,32.88,179960.0,32.1794,32.2087,32.15,32.1794,179960.0
2023-08-18 15:20:00,32.88,32.96,32.87,32.95,182762.0,32.1794,32.2577,32.1696,32.2479,182762.0
2023-08-18 15:30:00,32.95,32.96,32.91,32.95,204952.0,32.2479,32.2577,32.2087,32.2479,204952.0
2023-08-18 15:40:00,32.95,33.17,32.95,33.13,463486.0,32.2479,32.4632,32.2479,32.424,463486.0
2023-08-18 15:50:00,33.13,33.15,33.05,33.12,1316691.0,32.424,32.4436,32.3457,32.4142,1316691.0
2023-08-21 09:30:00,33.25,33.34,33.18,33.19,321987.0,32.5415,32.6296,32.473,32.4828,321987.0
2023-08-21 09:40:00,33.2,33.25,32.97,33.07,412132.0,32.4925,32.5415,32.2674,32.3653,412132.0
2023-08-21 09:50:00,33.07,33.27,33.02,33.25,190899.0,32.3653,32.5611,32.3164,32.5415,190899.0
2023-08-21 10:00:00,33.25,33.31,33.16,33.26,180981.0,32.5415,32.6002,32.4534,32.5513,180981.0
2023-08-21 10:10:00,33.26,33.29,33.21,33.26,131674.0,32.5513,32.5806,32.5023,32.5513,131674.0
2023-08-21 10:20:00,33.25,33.3,33.2,33.22,163907.0,32.5415,32.5904,32.4925,32.5121,163907.0
2023-08-21 10:30:00,33.22,33.25,33.17,33.25,222500.0,32.5121,32.5415,32.4632,32.5415,222500.0
2023-08-21 10:40:00,33.24,33.32,33.23,33.3,240267.0,32.5317,32.61,32.5219,32.5904,240267.0
2023-08-21 10:50:00,33.3,33.41,33.28,33.4,232288.0,32.5904,32.6981,32.5708,32.6883,232288.0
2023-08-21 11:00:00,33.39,33.39,33.26,33.29,150063.0,32.6785,32.6785,32.5513,32.5806,150063.0
2023-08-21 11:10:00,33.29,33.29,33.18,33.2,135463.0,32.5806,32.5806,32.473,32.4925,135463.0
2023-08-21 11:20:00,33.19,33.2,33.11,33.15,124499.0,32.4828,32.4925,32.4045,32.4436,124499.0
2023-08-21 11:30:00,33.15,33.18,33.06,33.09,135411.0,32.4436,32.473,32.3555,32.3849,135411.0
2023-08-21 11:40:00,33.1,33.12,33.02,33.02,128810.0,32.3947,32.4142,32.3164,32.3164,128810.0
2023-08-21 11:50:00,33.02,33.07,33.01,33.05,105159.0,32.3164,32.3653,32.3066,32.3457,105159.0
2023-08-21 12:00:00,33.05,33.09,33.02,33.04,106382.0,32.3457,32.3849,32.3164,32.336,106382.0
2023-08-21 12:10:00,33.04,33.06,32.98,33.02,218228.0,32.336,32.3555,32.2772,32.3164,218228.0
2023-08-21 12:20:00,33.02,33.08,32.99,33.07,98256.0,32.3164,32.3751,32.287,32.3653,98256.0
2023-08-21 12:30:00,33.06,33.11,33.04,33.07,103645.0,32.3555,32.4045,32.336,32.3653,103645.0
2023-08-21 12:40:00,33.07,33.18,33.07,33.18,132308.0,32.3653,32.473,32.3653,32.473,132308.0
2023-08-21 12:50:00,33.17,33.18,33.11,33.15,106964.0,32.4632,32.473,32.4045,32.4436,106964.0
2023-08-21 13:00:00,33.16,33.16,33.1,33.12,193059.0,32.4534,32.4534,32.3947,32.4142,193059.0
2023-08-21 13:10:00,33.12,33.16,33.1,33.13,160731.0,32.4142,32.4534,32.3947,32.424,160731.0
2023-08-21 13:20:00,33.13,33.18,33.12,33.18,109086.0,32.424,32.473,32.4142,32.473,109086.0
2023-08-21 13:30:00,33.18,33.21,33.14,33.15,203183.0,32.473,32.5023,32.4338,32.4436,203183.0
2023-08-21 13:40:00,33.15,33.19,33.13,33.17,107393.0,32.4436,32.4828,32.424,32.4632,107393.0
2023-08-21 13:50:00,33.17,33.17,33.08,33.09,106508.0,32.4632,32.4632,32.3751,32.3849,106508.0
2023-08-21 14:00:00,33.09,33.11,33.02,33.02,188751.0,32.3849,32.4045,32.3164,32.3164,188751.0
2023-08-21 14:10:00,33.02,33.08,33.01,33.07,166114.0,32.3164,32.3751,32.3066,32.3653,166114.0
2023-08-21 14:20:00,33.07,33.14,33.06,33.06,225210.0,32.3653,32.4338,32.3555,32.3555,225210.0
2023-08-21 14:30:00,33.06,33.09,33.03,33.08,229257.0,32.3555,32.3849,32.3262,32.3751,229257.0
2023-08-21 14:40:00,33.07,33.18,33.06,33.16,185472.0,32.3653,32.473,32.3555,32.4534,185472.0
2023-08-21 14:50:00,33.17,33.21,33.14,33.14,324367.0,32.4632,32.5023,32.4338,32.4338,324367.0
2023-08-21 15:00:00,33.15,33.23,33.14,33.22,126264.0,32.4436,32.5219,32.4338,32.5121,126264.0
2023-08-21 15:10:00,33.23,33.28,33.18,33.27,250541.0,32.5219,32.5708,32.473,32.5611,250541.0
2023-08-21 15:20:00,33.27,33.31,33.26,33.27,124423.0,32.5611,32.6002,32.5513,32.5611,124423.0
2023-08-21 15:30:00,33.28,33.34,33.27,33.32,237625.0,32.5708,32.6296,32.5611,32.61,237625.0
2023-08-21 15:40:00,33.32,33.39,33.31,33.34,420340.0,32.61,32.6785,32.6002,32.6296,420340.0
2023-08-21 15:50:00,33.34,33.38,33.26,33.27,1021523.0,32.6296,32.6687,32.5513,32.5611,1021523.0
2023-08-22 09:30:00,33.47,33.48,33.29,33.44,315990.0,32.7568,32.7666,32.5806,32.7274,315990.0
2023-08-22 09:40:00,33.44,33.47,33.34,33.39,145141.0,32.7274,32.7568,32.6296,32.6785,145141.0
2023-08-22 09:50:00,33.38,33.42,33.29,33.33,178570.0,32.6687,32.7079,32.5806,32.6198,178570.0
2023-08-22 10:00:00,33.33,33.35,33.16,33.16,194378.0,32.6198,32.6393,32.4534,32.4534,194378.0
2023-08-22 10:10:00,33.15,33.27,33.15,33.27,115648.0,32.4436,32.5611,32.4436,32.5611,115648.0
2023-08-22 10:20:00,33.26,33.32,33.21,33.32,104638.0,32.5513,32.61,32.5023,32.61,104638.0
2023-08-22 10:30:00,33.32,33.34,33.27,33.28,191974.0,32.61,32.6296,32.5611,32.5708,191974.0
2023-08-22 10:40:00,33.29,33.34,33.28,33.32,134667.0,32.5806,32.6296,32.5708,32.61,134667.0
2023-08-22 10:50:00,33.32,33.32,33.22,33.25,147156.0,32.61,32.61,32.5121,32.5415,147156.0
2023-08-22 11:00:00,33.25,33.26,33.15,33.16,145208.0,32.5415,32.5513,32.4436,32.4534,145208.0
2023-08-22 11:10:00,33.18,33.25,33.16,33.21,108580.0,32.473,32.5415,32.4534,32.5023,108580.0
2023-08-22 11:20:00,33.2,33.23,33.19,33.22,116907.0,32.4925,32.5219,32.4828,32.5121,116907.0
2023-08-22 11:30:00,33.22,33.29,33.2,33.2,227020.0,32.5121,32.5806,32.4925,32.4925,227020.0
2023-08-22 11:40:00,33.2,33.22,33.17,33.2,107337.0,32.4925,32.5121,32.4632,32.4925,107337.0
2023-08-22 11:50:00,33.21,33.21,33.14,33.16,160463.0,32.5023,32.5023,32.4338,32.4534,160463.0
2023-08-22 12:00:00,33.16,33.16,33.09,33.13,162773.0,32.4534,32.4534,32.3849,32.424,162773.0
2023-08-22 12:10:00,33.13,33.13,33.01,33.06,90207.0,32.424,32.424,32.3066,32.3555,90207.0
2023-08-22 12:20:00,33.07,33.07,33.01,33.06,105029.0,32.3653,32.3653,32.3066,32.3555,105029.0
2023-08-22 12:30:00,33.06,33.09,33.03,33.08,90507.0,32.3555,32.3849,32.3262,32.3751,90507.0
2023-08-22 12:40:00,33.08,33.1,33.03,33.04,87839.0,32.3751,32.3947,32.3262,32.336,87839.0
2023-08-22 12:50:00,33.04,33.1,33.02,33.03,94082.0,32.336,32.3947,32.3164,32.3262,94082.0
2023-08-22 13:00:00,33.02,33.03,32.92,32.96,138700.0,32.3164,32.3262,32.2185,32.2577,138700.0
2023-08-22 13:10:00,32.95,32.97,32.9,32.92,100180.0,32.2479,32.2674,32.1989,32.2185,100180.0
2023-08-22 13:20:00,32.92,32.95,32.91,32.94,63091.0,32.2185,32.2479,32.2087,32.2381,63091.0
2023-08-22 13:30:00,32.94,32.97,32.9,32.91,114013.0,32.2381,32.2674,32.1989,32.2087,114013.0
2023-08-22 13:40:00,32.91,32.92,32.88,32.89,70097.0,32.2087,32.2185,32.1794,32.1891,70097.0
2023-08-22 13:50:00,32.89,32.92,32.86,32.89,110502.0,32.1891,32.2185,32.1598,32.1891,110502.0
2023-08-22 14:00:00,32.89,32.94,32.85,32.94,96513.0,32.1891,32.2381,32.15,32.2381,96513.0
2023-08-22 14:10:00,32.94,32.96,32.9,32.92,106986.0,32.2381,32.2577,32.1989,32.2185,106986.0
2023-08-22 14:20:00,32.92,32.98,32.92,32.98,144099.0,32.2185,32.2772,32.2185,32.2772,144099.0
2023-08-22 14:30:00,32.98,33.0,32.95,32.99,73747.0,32.2772,32.2968,32.2479,32.287,73747.0
2023-08-22 14:40:00,32.98,32.99,32.93,32.97,116753.0,32.2772,32.287,32.2283,32.2674,116753.0
2023-08-22 14:50:00,32.97,32.97,32.92,32.97,82394.0,32.2674,32.2674,32.2185,32.2674,82394.0
2023-08-22 15:00:00,32.96,33.02,32.95,33.02,105603.0,32.2577,32.3164,32.2479,32.3164,105603.0
2023-08-22 15:10:00,33.02,33.07,33.01,33.02,175285.0,32.3164,32.3653,32.3066,32.3164,175285.0
2023-08-22 15:20:00,33.03,33.05,32.98,32.98,142722.0,32.3262,32.3457,32.2772,32.2772,142722.0
2023-08-22 15:30:00,32.99,33.0,32.93,32.98,223113.0,32.287,32.2968,32.2283,32.2772,223113.0
2023-08-22 15:40:00,32.97,33.03,32.94,32.95,323962.0,32.2674,32.3262,32.2381,32.2479,323962.0
2023-08-22 15:50:00,32.94,32.98,32.92,32.93,967631.0,32.2381,32.2772,32.2185,32.2283,967631.0
2023-08-23 09:30:00,32.84,32.99,32.76,32.95,289535.0,32.1402,32.287,32.0619,32.2479,289535.0
2023-08-23 09:40:00,32.95,33.13,32.94,33.11,335051.0,32.2479,32.424,32.2381,32.4045,335051.0
2023-08-23 09:50:00,33.11,33.17,33.05,33.17,260000.0,32.4045,32.4632,32.3457,32.4632,260000.0
2023-08-23 10:00:00,33.17,33.19,33.09,33.1,282073.0,32.4632,32.4828,32.3849,32.3947,282073.0
2023-08-23 10:10:00,33.11,33.17,33.07,33.13,213335.0,32.4045,32.4632,32.3653,32.424,213335.0
2023-08-23 10:20:00,33.13,33.15,33.03,33.04,260770.0,32.424,32.4436,32.3262,32.336,260770.0
2023-08-23 10:30:00,33.04,33.08,32.96,32.97,167776.0,32.336,32.3751,32.2577,32.2674,167776.0
2023-08-23 10:40:00,32.98,33.05,32.96,33.05,138811.0,32.2772,32.3457,32.2577,32.3457,138811.0
2023-08-23 10:50:00,33.05,33.15,33.04,33.15,114191.0,32.3457,32.4436,32.336,32.4436,114191.0
2023-08-23 11:00:00,33.15,33.24,33.14,33.19,125656.0,32.4436,32.5317,32.4338,32.4828,125656.0
2023-08-23 11:10:00,33.19,33.23,33.17,33.19,153272.0,32.4828,32.5219,32.4632,32.4828,153272.0
2023-08-23 11:20:00,33.2,33.26,33.19,33.26,128955.0,32.4925,32.5513,32.4828,32.5513,128955.0
2023-08-23 11:30:00,33.26,33.34,33.25,33.34,207432.0,32.5513,32.6296,32.5415,32.6296,207432.0
2023-08-23 11:40:00,33.34,33.37,33.29,33.34,220449.0,32.6296,32.6589,32.5806,32.6296,220449.0
2023-08-23 11:50:00,33.34,33.39,33.32,33.38,210181.0,32.6296,32.6785,32.61,32.6687,210181.0
2023-08-23 12:00:00,33.38,33.4,33.35,33.4,88413.0,32.6687,32.6883,32.6393,32.6883,88413.0
2023-08-23 12:10:00,33.4,33.41,33.33,33.34,137382.0,32.6883,32.6981,32.6198,32.6296,137382.0
2023-08-23 12:20:00,33.33,33.4,33.31,33.38,128602.0,32.6198,32.6883,32.6002,32.6687,128602.0
2023-08-23 12:30:00,33.39,33.4,33.34,33.34,69275.0,32.6785,32.6883,32.6296,32.6296,69275.0
2023-08-23 12:40:00,33.35,33.36,33.33,33.34,64312.0,32.6393,32.6491,32.6198,32.6296,64312.0
2023-08-23 12:50:00,33.34,33.37,33.32,33.33,90806.0,32.6296,32.6589,32.61,32.6198,90806.0
2023-08-23 13:00:00,33.32,33.36,33.31,33.36,111124.0,32.61,32.6491,32.6002,32.6491,111124.0
2023-08-23 13:10:00,33.36,33.37,33.32,33.36,162125.0,32.6491,32.6589,32.61,32.6491,162125.0
2023-08-23 13:20:00,33.36,33.37,33.34,33.36,90475.0,32.6491,32.6589,32.6296,32.6491,90475.0
2023-08-23 13:30:00,33.36,33.4,33.35,33.36,100020.0,32.6491,32.6883,32.6393,32.6491,100020.0
2023-08-23 13:40:00,33.36,33.41,33.35,33.41,83832.0,32.6491,32.6981,32.6393,32.6981,83832.0
2023-08-23 13:50:00,33.41,33.43,33.39,33.41,78262.0,32.6981,32.7176,32.6785,32.6981,78262.0
2023-08-23 14:00:00,33.41,33.43,33.39,33.43,103004.0,32.6981,32.7176,32.6785,32.7176,103004.0
2023-08-23 14:10:00,33.43,33.45,33.41,33.43,84497.0,32.7176,32.7372,32.6981,32.7176,84497.0
2023-08-23 14:20:00,33.42,33.43,33.34,33.42,157253.0,32.7079,32.7176,32.6296,32.7079,157253.0
2023-08-23 14:30:00,33.42,33.45,33.37,33.4,164255.0,32.7079,32.7372,32.6589,32.6883,164255.0
2023-08-23 14:40:00,33.39,33.45,33.38,33.44,101923.0,32.6785,32.7372,32.6687,32.7274,101923.0
2023-08-23 14:50:00,33.44,33.45,33.39,33.41,107714.0,32.7274,32.7372,32.6785,32.6981,107714.0
2023-08-23 15:00:00,33.41,33.5,33.4,33.47,150231.0,32.6981,32.7861,32.6883,32.7568,150231.0
2023-08-23 15:10:00,33.46,33.48,33.42,33.44,154323.0,32.747,32.7666,32.7079,32.7274,154323.0
2023-08-23 15:20:00,33.44,33.51,33.41,33.51,181806.0,32.7274,32.7959,32.6981,32.7959,181806.0
2023-08-23 15:30:00,33.51,33.52,33.48,33.49,276023.0,32.7959,32.8057,32.7666,32.7764,276023.0
2023-08-23 15:40:00,33.48,33.56,33.48,33.54,324409.0,32.7666,32.8449,32.7666,32.8253,324409.0
2023-08-23 15:50:00,33.53,33.57,33.47,33.57,1118767.0,32.8155,32.8547,32.7568,32.8547,1118767.0
2023-08-24 09:30:00,33.4,33.58,33.24,33.25,375070.0,32.6883,32.8644,32.5317,32.5415,375070.0
2023-08-24 09:40:00,33.24,33.27,33.12,33.24,245851.0,32.5317,32.5611,32.4142,32.5317,245851.0
2023-08-24 09:50:00,33.24,33.34,33.22,33.34,199470.0,32.5317,32.6296,32.5121,32.6296,199470.0
2023-08-24 10:00:00,33.34,33.38,33.2,33.23,186062.0,32.6296,32.6687,32.4925,32.5219,186062.0
2023-08-24 10:10:00,33.23,33.23,33.01,33.02,151015.0,32.5219,32.5219,32.3066,32.3164,151015.0
2023-08-24 10:20:00,33.01,33.07,32.97,33.02,238816.0,32.3066,32.3653,32.2674,32.3164,238816.0
2023-08-24 10:30:00,33.01,33.01,32.91,32.99,213236.0,32.3066,32.3066,32.2087,32.287,213236.0
2023-08-24 10:40:00,33.0,33.03,32.9,32.94,128657.0,32.2968,32.3262,32.1989,32.2381,128657.0
2023-08-24 10:50:00,32.93,33.04,32.92,32.96,107888.0,32.2283,32.336,32.2185,32.2577,107888.0
2023-08-24 11:00:00,32.96,32.98,32.89,32.93,157185.0,32.2577,32.2772,32.1891,32.2283,157185.0
2023-08-24 11:10:00,32.94,32.94,32.87,32.89,134606.0,32.2381,32.2381,32.1696,32.1891,134606.0
2023-08-24 11:20:00,32.9,32.94,32.86,32.91,102668.0,32.1989,32.2381,32.1598,32.2087,102668.0
2023-08-24 11:30:00,32.91,32.91,32.85,32.85,122255.0,32.2087,32.2087,32.15,32.15,122255.0
2023-08-24 11:40:00,32.86,32.86,32.78,32.82,120936.0,32.1598,32.1598,32.0815,32.1206,120936.0
2023-08-24 11:50:00,32.82,32.85,32.77,32.78,93731.0,32.1206,32.15,32.0717,32.0815,93731.0
2023-08-24 12:00:00,32.78,32.84,32.75,32.83,106868.0,32.0815,32.1402,32.0521,32.1304,106868.0
2023-08-24 12:10:00,32.83,32.88,32.78,32.8,99530.0,32.1304,32.1794,32.0815,32.1011,99530.0
2023-08-24 12:20:00,32.8,32.86,32.79,32.81,61615.0,32.1011,32.1598,32.0913,32.1109,61615.0
2023-08-24 12:30:00,32.81,32.89,32.8,32.87,134977.0,32.1109,32.1891,32.1011,32.1696,134977.0
2023-08-24 12:40:00,32.88,32.96,32.87,32.95,71173.0,32.1794,32.2577,32.1696,32.2479,71173.0
2023-08-24 12:50:00,32.95,32.98,32.84,32.85,76183.0,32.2479,32.2772,32.1402,32.15,76183.0
2023-08-24 13:00:00,32.86,32.88,32.83,32.88,85120.0,32.1598,32.1794,32.1304,32.1794,85120.0
2023-08-24 13:10:00,32.88,32.9,32.83,32.84,66630.0,32.1794,32.1989,32.1304,32.1402,66630.0
2023-08-24 13:20:00,32.83,32.87,32.81,32.83,105818.0,32.1304,32.1696,32.1109,32.1304,105818.0
2023-08-24 13:30:00,32.83,32.89,32.81,32.89,116197.0,32.1304,32.1891,32.1109,32.1891,116197.0
2023-08-24 13:40:00,32.89,32.91,32.86,32.86,74983.0,32.1891,32.2087,32.1598,32.1598,74983.0
2023-08-24 13:50:00,32.86,32.9,32.85,32.9,92863.0,32.1598,32.1989,32.15,32.1989,92863.0
2023-08-24 14:00:00,32.9,32.94,32.89,32.93,53515.0,32.1989,32.2381,32.1891,32.2283,53515.0
2023-08-24 14:10:00,32.93,32.95,32.87,32.88,56419.0,32.2283,32.2479,32.1696,32.1794,56419.0
2023-08-24 14:20:00,32.88,32.93,32.87,32.87,87641.0,32.1794,32.2283,32.1696,32.1696,87641.0
2023-08-24 14:30:00,32.88,32.89,32.8,32.81,84166.0,32.1794,32.1891,32.1011,32.1109,84166.0
2023-08-24 14:40:00,32.81,32.85,32.8,32.83,121473.0,32.1109,32.15,32.1011,32.1304,121473.0
2023-08-24 14:50:00,32.83,32.89,32.83,32.88,105441.0,32.1304,32.1891,32.1304,32.1794,105441.0
2023-08-24 15:00:00,32.88,32.97,32.88,32.94,118227.0,32.1794,32.2674,32.1794,32.2381,118227.0
2023-08-24 15:10:00,32.94,33.01,32.93,33.0,122489.0,32.2381,32.3066,32.2283,32.2968,122489.0
2023-08-24 15:20:00,33.0,33.05,32.99,33.02,159679.0,32.2968,32.3457,32.287,32.3164,159679.0
2023-08-24 15:30:00,33.03,33.06,32.99,33.01,194077.0,32.3262,32.3555,32.287,32.3066,194077.0
2023-08-24 15:40:00,33.0,33.01,32.9,32.93,323499.0,32.2968,32.3066,32.1989,32.2283,323499.0
2023-08-24 15:50:00,32.93,32.98,32.87,32.87,921521.0,32.2283,32.2772,32.1696,32.1696,921521.0
2023-08-25 09:30:00,33.07,33.3,32.93,32.93,419737.0,32.3653,32.5904,32.2283,32.2283,419737.0
2023-08-25 09:40:00,32.94,32.95,32.82,32.91,276783.0,32.2381,32.2479,32.1206,32.2087,276783.0
2023-08-25 09:50:00,32.91,32.93,32.77,32.81,249683.0,32.2087,32.2283,32.0717,32.1109,249683.0
2023-08-25 10:00:00,32.81,32.86,32.65,32.66,328939.0,32.1109,32.1598,31.9543,31.964,328939.0
2023-08-25 10:10:00,32.67,32.9,32.62,32.74,492440.0,31.9738,32.1989,31.9249,32.0423,492440.0
2023-08-25 10:20:00,32.73,32.76,32.51,32.52,371409.0,32.0326,32.0619,31.8172,31.827,371409.0
2023-08-25 10:30:00,32.52,32.58,32.43,32.44,390119.0,31.827,31.8858,31.739,31.7487,390119.0
2023-08-25 10:40:00,32.44,32.47,32.23,32.26,462783.0,31.7487,31.7781,31.5432,31.5726,462783.0
2023-08-25 10:50:00,32.26,32.32,32.08,32.09,730028.0,31.5726,31.6313,31.3964,31.4062,730028.0
2023-08-25 11:00:00,32.09,32.47,32.05,32.47,708559.0,31.4062,31.7781,31.367,31.7781,708559.0
2023-08-25 11:10:00,32.48,32.61,32.48,32.59,326464.0,31.7879,31.9151,31.7879,31.8955,326464.0
2023-08-25 11:20:00,32.59,32.75,32.55,32.72,247170.0,31.8955,32.0521,31.8564,32.0228,247170.0
2023-08-25 11:30:00,32.72,32.82,32.69,32.77,167965.0,32.0228,32.1206,31.9934,32.0717,167965.0
2023-08-25 11:40:00,32.77,32.8,32.72,32.79,190339.0,32.0717,32.1011,32.0228,32.0913,190339.0
2023-08-25 11:50:00,32.79,32.83,32.68,32.7,108781.0,32.0913,32.1304,31.9836,32.0032,108781.0
2023-08-25 12:00:00,32.7,32.76,32.68,32.75,161354.0,32.0032,32.0619,31.9836,32.0521,161354.0
2023-08-25 12:10:00,32.75,32.76,32.69,32.72,125865.0,32.0521,32.0619,31.9934,32.0228,125865.0
2023-08-25 12:20:00,32.72,32.81,32.7,32.79,157726.0,32.0228,32.1109,32.0032,32.0913,157726.0
2023-08-25 12:30:00,32.79,32.82,32.75,32.79,90212.0,32.0913,32.1206,32.0521,32.0913,90212.0
2023-08-25 12:40:00,32.79,32.89,32.78,32.85,109084.0,32.0913,32.1891,32.0815,32.15,109084.0
2023-08-25 12:50:00,32.85,32.87,32.79,32.86,74360.0,32.15,32.1696,32.0913,32.1598,74360.0
2023-08-25 13:00:00,32.86,32.9,32.82,32.86,125751.0,32.1598,32.1989,32.1206,32.1598,125751.0
2023-08-25 13:10:00,32.86,32.91,32.82,32.83,113552.0,32.1598,32.2087,32.1206,32.1304,113552.0
2023-08-25 13:20:00,32.84,32.84,32.78,32.82,121099.0,32.1402,32.1402,32.0815,32.1206,121099.0
2023-08-25 13:30:00,32.82,32.82,32.76,32.8,89442.0,32.1206,32.1206,32.0619,32.1011,89442.0
2023-08-25 13:40:00,32.8,32.85,32.78,32.83,77054.0,32.1011,32.15,32.0815,32.1304,77054.0
2023-08-25 13:50:00,32.84,32.93,32.84,32.91,86800.0,32.1402,32.2283,32.1402,32.2087,86800.0
2023-08-25 14:00:00,32.91,33.0,32.91,32.95,127761.0,32.2087,32.2968,32.2087,32.2479,127761.0
2023-08-25 14:10:00,32.95,32.98,32.89,32.97,103331.0,32.2479,32.2772,32.1891,32.2674,103331.0
2023-08-25 14:20:00,32.97,33.09,32.96,33.09,140631.0,32.2674,32.3849,32.2577,32.3849,140631.0
2023-08-25 14:30:00,33.09,33.17,33.08,33.12,176871.0,32.3849,32.4632,32.3751,32.4142,176871.0
2023-08-25 14:40:00,33.12,33.14,33.05,33.09,145118.0,32.4142,32.4338,32.3457,32.3849,145118.0
2023-08-25 14:50:00,33.09,33.14,33.07,33.13,145376.0,32.3849,32.4338,32.3653,32.424,145376.0
2023-08-25 15:00:00,33.13,33.18,33.03,33.07,219311.0,32.424,32.473,32.3262,32.3653,219311.0
2023-08-25 15:10:00,33.08,33.12,33.04,33.07,126062.0,32.3751,32.4142,32.336,32.3653,126062.0
2023-08-25 15:20:00,33.08,33.11,33.05,33.08,118335.0,32.3751,32.4045,32.3457,32.3751,118335.0
2023-08-25 15:30:00,33.08,33.09,33.01,33.05,196480.0,32.3751,32.3849,32.3066,32.3457,196480.0
2023-08-25 15:40:00,33.06,33.11,33.0,33.01,288628.0,32.3555,32.4045,32.2968,32.3066,288628.0
2023-08-25 15:50:00,33.0,33.03,32.93,32.96,820307.0,32.2968,32.3262,32.2283,32.2577,820307.0
2023-08-28 09:30:00,33.26,33.33,33.15,33.27,271020.0,32.5513,32.6198,32.4436,32.5611,271020.0
2023-08-28 09:40:00,33.28,33.45,33.27,33.39,196855.0,32.5708,32.7372,32.5611,32.6785,196855.0
2023-08-28 09:50:00,33.38,33.42,33.31,33.34,172137.0,32.6687,32.7079,32.6002,32.6296,172137.0
2023-08-28 10:00:00,33.34,33.36,33.27,33.33,187655.0,32.6296,32.6491,32.5611,32.6198,187655.0
2023-08-28 10:10:00,33.33,33.35,33.25,33.3,126884.0,32.6198,32.6393,32.5415,32.5904,126884.0
2023-08-28 10:20:00,33.3,33.37,33.28,33.37,79381.0,32.5904,32.6589,32.5708,32.6589,79381.0
2023-08-28 10:30:00,33.37,33.39,33.31,33.36,104444.0,32.6589,32.6785,32.6002,32.6491,104444.0
2023-08-28 10:40:00,33.36,33.42,33.35,33.37,146066.0,32.6491,32.7079,32.6393,32.6589,146066.0
2023-08-28 10:50:00,33.38,33.39,33.23,33.27,138988.0,32.6687,32.6785,32.5219,32.5611,138988.0
2023-08-28 11:00:00,33.27,33.28,33.22,33.26,90141.0,32.5611,32.5708,32.5121,32.5513,90141.0
2023-08-28 11:10:00,33.26,33.26,33.22,33.25,102901.0,32.5513,32.5513,32.5121,32.5415,102901.0
2023-08-28 11:20:00,33.25,33.28,33.16,33.18,119764.0,32.5415,32.5708,32.4534,32.473,119764.0
2023-08-28 11:30:00,33.17,33.21,33.14,33.19,124609.0,32.4632,32.5023,32.4338,32.4828,124609.0
2023-08-28 11:40:00,33.18,33.19,33.12,33.13,109546.0,32.473,32.4828,32.4142,32.424,109546.0
2023-08-28 11:50:00,33.13,33.14,33.07,33.12,95198.0,32.424,32.4338,32.3653,32.4142,95198.0
2023-08-28 12:00:00,33.12,33.14,33.08,33.13,65095.0,32.4142,32.4338,32.3751,32.424,65095.0
2023-08-28 12:10:00,33.13,33.15,33.09,33.09,70473.0,32.424,32.4436,32.3849,32.3849,70473.0
2023-08-28 12:20:00,33.09,33.1,33.05,33.08,90804.0,32.3849,32.3947,32.3457,32.3751,90804.0
2023-08-28 12:30:00,33.07,33.09,33.05,33.06,87939.0,32.3653,32.3849,32.3457,32.3555,87939.0
2023-08-28 12:40:00,33.05,33.11,33.04,33.08,83319.0,32.3457,32.4045,32.336,32.3751,83319.0
2023-08-28 12:50:00,33.09,33.13,33.07,33.12,80879.0,32.3849,32.424,32.3653,32.4142,80879.0
2023-08-28 13:00:00,33.13,33.18,33.11,33.13,92579.0,32.424,32.473,32.4045,32.424,92579.0
2023-08-28 13:10:00,33.13,33.15,33.11,33.14,78207.0,32.424,32.4436,32.4045,32.4338,78207.0
2023-08-28 13:20:00,33.14,33.15,33.11,33.13,59447.0,32.4338,32.4436,32.4045,32.424,59447.0
2023-08-28 13:30:00,33.14,33.17,33.13,33.14,78330.0,32.4338,32.4632,32.424,32.4338,78330.0
2023-08-28 13:40:00,33.14,33.15,33.09,33.11,76185.0,32.4338,32.4436,32.3849,32.4045,76185.0
2023-08-28 13:50:00,33.11,33.12,32.98,32.99,145431.0,32.4045,32.4142,32.2772,32.287,145431.0
2023-08-28 14:00:00,32.99,33.0,32.95,32.98,76688.0,32.287,32.2968,32.2479,32.2772,76688.0
2023-08-28 14:10:00,32.98,33.0,32.95,32.95,77649.0,32.2772,32.2968,32.2479,32.2479,77649.0
2023-08-28 14:20:00,32.95,32.97,32.93,32.93,87506.0,32.2479,32.2674,32.2283,32.2283,87506.0
2023-08-28 14:30:00,32.94,33.01,32.93,32.95,112165.0,32.2381,32.3066,32.2283,32.2479,112165.0
2023-08-28 14:40:00,32.95,32.97,32.94,32.97,76843.0,32.2479,32.2674,32.2381,32.2674,76843.0
2023-08-28 14:50:00,32.97,32.99,32.95,32.98,117342.0,32.2674,32.287,32.2479,32.2772,117342.0
2023-08-28 15:00:00,32.98,33.02,32.96,33.02,200618.0,32.2772,32.3164,32.2577,32.3164,200618.0
2023-08-28 15:10:00,33.02,33.04,32.97,33.01,354862.0,32.3164,32.336,32.2674,32.3066,354862.0
2023-08-28 15:20:00,33.01,33.05,32.99,33.03,270819.0,32.3066,32.3457,32.287,32.3262,270819.0
2023-08-28 15:30:00,33.03,33.13,33.01,33.09,443178.0,32.3262,32.424,32.3066,32.3849,443178.0
2023-08-28 15:40:00,33.1,33.24,33.09,33.2,317163.0,32.3947,32.5317,32.3849,32.4925,317163.0
2023-08-28 15:50:00,33.2,33.2,33.11,33.12,715434.0,32.4925,32.4925,32.4045,32.4142,715434.0
2023-08-29 09:30:00,33.22,33.26,33.09,33.17,230257.0,32.5121,32.5513,32.3849,32.4632,230257.0
2023-08-29 09:40:00,33.16,33.24,33.12,33.2,215616.0,32.4534,32.5317,32.4142,32.4925,215616.0
2023-08-29 09:50:00,33.2,33.2,33.1,33.17,178451.0,32.4925,32.4925,32.3947,32.4632,178451.0
2023-08-29 10:00:00,33.18,33.26,33.11,33.17,170835.0,32.473,32.5513,32.4045,32.4632,170835.0
2023-08-29 10:10:00,33.17,33.26,33.08,33.2,268545.0,32.4632,32.5513,32.3751,32.4925,268545.0
2023-08-29 10:20:00,33.2,33.3,33.17,33.28,187921.0,32.4925,32.5904,32.4632,32.5708,187921.0
2023-08-29 10:30:00,33.29,33.37,33.25,33.26,151529.0,32.5806,32.6589,32.5415,32.5513,151529.0
2023-08-29 10:40:00,33.27,33.31,33.21,33.23,103176.0,32.5611,32.6002,32.5023,32.5219,103176.0
2023-08-29 10:50:00,33.23,33.29,33.22,33.26,107510.0,32.5219,32.5806,32.5121,32.5513,107510.0
2023-08-29 11:00:00,33.26,33.33,33.24,33.32,112286.0,32.5513,32.6198,32.5317,32.61,112286.0
2023-08-29 11:10:00,33.32,33.34,33.27,33.3,98111.0,32.61,32.6296,32.5611,32.5904,98111.0
2023-08-29 11:20:00,33.3,33.42,33.3,33.41,136801.0,32.5904,32.7079,32.5904,32.6981,136801.0
2023-08-29 11:30:00,33.41,33.51,33.4,33.49,165213.0,32.6981,32.7959,32.6883,32.7764,165213.0
2023-08-29 11:40:00,33.49,33.51,33.41,33.41,133188.0,32.7764,32.7959,32.6981,32.6981,133188.0
2023-08-29 11:50:00,33.41,33.43,33.4,33.41,75199.0,32.6981,32.7176,32.6883,32.6981,75199.0
2023-08-29 12:00:00,33.41,33.45,33.37,33.44,84112.0,32.6981,32.7372,32.6589,32.7274,84112.0
2023-08-29 12:10:00,33.44,33.48,33.43,33.48,81833.0,32.7274,32.7666,32.7176,32.7666,81833.0
2023-08-29 12:20:00,33.47,33.49,33.44,33.45,67377.0,32.7568,32.7764,32.7274,32.7372,67377.0
2023-08-29 12:30:00,33.45,33.47,33.42,33.45,134687.0,32.7372,32.7568,32.7079,32.7372,134687.0
2023-08-29 12:40:00,33.45,33.46,33.39,33.4,64189.0,32.7372,32.747,32.6785,32.6883,64189.0
2023-08-29 12:50:00,33.4,33.43,33.37,33.41,72689.0,32.6883,32.7176,32.6589,32.6981,72689.0
2023-08-29 13:00:00,33.41,33.42,33.37,33.41,75407.0,32.6981,32.7079,32.6589,32.6981,75407.0
2023-08-29 13:10:00,33.42,33.42,33.38,33.39,55517.0,32.7079,32.7079,32.6687,32.6785,55517.0
2023-08-29 13:20:00,33.39,33.44,33.36,33.41,97771.0,32.6785,32.7274,32.6491,32.6981,97771.0
2023-08-29 13:30:00,33.41,33.41,33.37,33.41,82619.0,32.6981,32.6981,32.6589,32.6981,82619.0
2023-08-29 13:40:00,33.41,33.43,33.39,33.41,109454.0,32.6981,32.7176,32.6785,32.6981,109454.0
2023-08-29 13:50:00,33.41,33.42,33.3,33.33,130181.0,32.6981,32.7079,32.5904,32.6198,130181.0
2023-08-29 14:00:00,33.32,33.35,33.29,33.33,76471.0,32.61,32.6393,32.5806,32.6198,76471.0
2023-08-29 14:10:00,33.33,33.34,33.27,33.32,59268.0,32.6198,32.6296,32.5611,32.61,59268.0
2023-08-29 14:20:00,33.32,33.36,33.29,33.33,117940.0,32.61,32.6491,32.5806,32.6198,117940.0
2023-08-29 14:30:00,33.32,33.37,33.31,33.34,101245.0,32.61,32.6589,32.6002,32.6296,101245.0
2023-08-29 14:40:00,33.33,33.39,33.32,33.36,68034.0,32.6198,32.6785,32.61,32.6491,68034.0
2023-08-29 14:50:00,33.37,33.37,33.3,33.32,153165.0,32.6589,32.6589,32.5904,32.61,153165.0
2023-08-29 15:00:00,33.32,33.39,33.28,33.35,117333.0,32.61,32.6785,32.5708,32.6393,117333.0
2023-08-29 15:10:00,33.35,33.41,33.33,33.4,153094.0,32.6393,32.6981,32.6198,32.6883,153094.0
2023-08-29 15:20:00,33.4,33.41,33.35,33.4,133919.0,32.6883,32.6981,32.6393,32.6883,133919.0
2023-08-29 15:30:00,33.4,33.45,33.38,33.45,255694.0,32.6883,32.7372,32.6687,32.7372,255694.0
2023-08-29 15:40:00,33.45,33.5,33.43,33.45,245067.0,32.7372,32.7861,32.7176,32.7372,245067.0
2023-08-29 15:50:00,33.45,33.48,33.43,33.47,666005.0,32.7372,32.7666,32.7176,32.7568,666005.0
2023-08-30 09:30:00,33.46,33.52,33.35,33.45,240986.0,32.747,32.8057,32.6393,32.7372,240986.0
2023-08-30 09:40:00,33.45,33.66,33.45,33.58,343037.0,32.7372,32.9427,32.7372,32.8644,343037.0
2023-08-30 09:50:00,33.58,33.68,33.58,33.65,128409.0,32.8644,32.9623,32.8644,32.933,128409.0
2023-08-30 10:00:00,33.65,33.68,33.61,33.66,111723.0,32.933,32.9623,32.8938,32.9427,111723.0
2023-08-30 10:10:00,33.65,33.67,33.56,33.56,106471.0,32.933,32.9525,32.8449,32.8449,106471.0
2023-08-30 10:20:00,33.57,33.57,33.41,33.47,231553.0,32.8547,32.8547,32.6981,32.7568,231553.0
2023-08-30 10:30:00,33.47,33.55,33.44,33.49,109596.0,32.7568,32.8351,32.7274,32.7764,109596.0
2023-08-30 10:40:00,33.49,33.58,33.45,33.57,308408.0,32.7764,32.8644,32.7372,32.8547,308408.0
2023-08-30 10:50:00,33.56,33.62,33.55,33.55,119582.0,32.8449,32.9036,32.8351,32.8351,119582.0
2023-08-30 11:00:00,33.56,33.57,33.48,33.52,91511.0,32.8449,32.8547,32.7666,32.8057,91511.0
2023-08-30 11:10:00,33.53,33.55,33.5,33.51,73256.0,32.8155,32.8351,32.7861,32.7959,73256.0
2023-08-30 11:20:00,33.51,33.6,33.49,33.59,114024.0,32.7959,32.884,32.7764,32.8742,114024.0
2023-08-30 11:30:00,33.6,33.63,33.58,33.62,125435.0,32.884,32.9134,32.8644,32.9036,125435.0
2023-08-30 11:40:00,33.61,33.61,33.56,33.57,113201.0,32.8938,32.8938,32.8449,32.8547,113201.0
2023-08-30 11:50:00,33.57,33.61,33.53,33.59,71643.0,32.8547,32.8938,32.8155,32.8742,71643.0
2023-08-30 12:00:00,33.59,33.62,33.57,33.61,71085.0,32.8742,32.9036,32.8547,32.8938,71085.0
2023-08-30 12:10:00,33.61,33.67,33.59,33.64,90098.0,32.8938,32.9525,32.8742,32.9232,90098.0
2023-08-30 12:20:00,33.64,33.65,33.6,33.65,71023.0,32.9232,32.933,32.884,32.933,71023.0
2023-08-30 12:30:00,33.65,33.67,33.62,33.66,92834.0,32.933,32.9525,32.9036,32.9427,92834.0
2023-08-30 12:40:00,33.66,33.7,33.66,33.69,130855.0,32.9427,32.9819,32.9427,32.9721,130855.0
2023-08-30 12:50:00,33.68,33.69,33.6,33.62,101874.0,32.9623,32.9721,32.884,32.9036,101874.0
2023-08-30 13:00:00,33.62,33.63,33.55,33.55,92238.0,32.9036,32.9134,32.8351,32.8351,92238.0
2023-08-30 13:10:00,33.55,33.56,33.5,33.52,69963.0,32.8351,32.8449,32.7861,32.8057,69963.0
2023-08-30 13:20:00,33.53,33.54,33.5,33.51,69813.0,32.8155,32.8253,32.7861,32.7959,69813.0
2023-08-30 13:30:00,33.5,33.55,33.48,33.53,122068.0,32.7861,32.8351,32.7666,32.8155,122068.0
2023-08-30 13:40:00,33.52,33.56,33.51,33.53,71526.0,32.8057,32.8449,32.7959,32.8155,71526.0
2023-08-30 13:50:00,33.54,33.54,33.47,33.51,76223.0,32.8253,32.8253,32.7568,32.7959,76223.0
2023-08-30 14:00:00,33.51,33.51,33.43,33.44,78716.0,32.7959,32.7959,32.7176,32.7274,78716.0
2023-08-30 14:10:00,33.44,33.51,33.43,33.47,71688.0,32.7274,32.7959,32.7176,32.7568,71688.0
2023-08-30 14:20:00,33.48,33.49,33.42,33.43,83963.0,32.7666,32.7764,32.7079,32.7176,83963.0
2023-08-30 14:30:00,33.42,33.46,33.41,33.41,109053.0,32.7079,32.747,32.6981,32.6981,109053.0
2023-08-30 14:40:00,33.41,33.48,33.41,33.45,107566.0,32.6981,32.7666,32.6981,32.7372,107566.0
2023-08-30 14:50:00,33.46,33.48,33.42,33.44,107124.0,32.747,32.7666,32.7079,32.7274,107124.0
2023-08-30 15:00:00,33.45,33.51,33.44,33.49,80660.0,32.7372,32.7959,32.7274,32.7764,80660.0
2023-08-30 15:10:00,33.5,33.52,33.47,33.48,103895.0,32.7861,32.8057,32.7568,32.7666,103895.0
2023-08-30 15:20:00,33.48,33.51,33.45,33.47,110832.0,32.7666,32.7959,32.7372,32.7568,110832.0
2023-08-30 15:30:00,33.47,33.48,33.4,33.41,173109.0,32.7568,32.7666,32.6883,32.6981,173109.0
2023-08-30 15:40:00,33.41,33.42,33.36,33.37,209011.0,32.6981,32.7079,32.6491,32.6589,209011.0
2023-08-30 15:50:00,33.36,33.43,33.35,33.4,504593.0,32.6491,32.7176,32.6393,32.6883,504593.0
2023-08-31 09:30:00,33.51,33.55,33.29,33.43,232487.0,32.884,32.9233,32.6681,32.8055,232487.0
2023-08-31 09:40:00,33.44,33.54,33.41,33.52,175227.0,32.8153,32.9135,32.7859,32.8938,175227.0
2023-08-31 09:50:00,33.53,33.57,33.49,33.55,191803.0,32.9036,32.9429,32.8644,32.9233,191803.0
2023-08-31 10:00:00,33.54,33.61,33.52,33.58,196960.0,32.9135,32.9822,32.8938,32.9527,196960.0
2023-08-31 10:10:00,33.58,33.69,33.57,33.61,188133.0,32.9527,33.0607,32.9429,32.9822,188133.0
2023-08-31 10:20:00,33.61,33.64,33.58,33.59,107527.0,32.9822,33.0116,32.9527,32.9625,107527.0
2023-08-31 10:30:00,33.6,33.66,33.58,33.58,136928.0,32.9723,33.0312,32.9527,32.9527,136928.0
2023-08-31 10:40:00,33.59,33.66,33.56,33.65,96304.0,32.9625,33.0312,32.9331,33.0214,96304.0
2023-08-31 10:50:00,33.66,33.68,33.59,33.66,145463.0,33.0312,33.0508,32.9625,33.0312,145463.0
2023-08-31 11:00:00,33.66,33.67,33.55,33.55,134436.0,33.0312,33.041,32.9233,32.9233,134436.0
2023-08-31 11:10:00,33.55,34.0,33.55,33.94,901543.0,32.9233,33.3649,32.9233,33.306,901543.0
2023-08-31 11:20:00,33.95,34.04,33.71,33.75,671849.0,33.3158,33.4041,33.0803,33.1195,671849.0
2023-08-31 11:30:00,33.75,33.75,33.62,33.68,237896.0,33.1195,33.1195,32.992,33.0508,237896.0
2023-08-31 11:40:00,33.68,33.73,33.63,33.64,121134.0,33.0508,33.0999,33.0018,33.0116,121134.0
2023-08-31 11:50:00,33.64,33.69,33.62,33.67,135105.0,33.0116,33.0607,32.992,33.041,135105.0
2023-08-31 12:00:00,33.67,33.74,33.66,33.73,140439.0,33.041,33.1097,33.0312,33.0999,140439.0
2023-08-31 12:10:00,33.74,33.77,33.67,33.7,154872.0,33.1097,33.1392,33.041,33.0705,154872.0
2023-08-31 12:20:00,33.7,33.72,33.67,33.68,78747.0,33.0705,33.0901,33.041,33.0508,78747.0
2023-08-31 12:30:00,33.68,33.7,33.6,33.6,131531.0,33.0508,33.0705,32.9723,32.9723,131531.0
2023-08-31 12:40:00,33.59,33.61,33.5,33.51,145388.0,32.9625,32.9822,32.8742,32.884,145388.0
2023-08-31 12:50:00,33.52,33.57,33.51,33.55,104567.0,32.8938,32.9429,32.884,32.9233,104567.0
2023-08-31 13:00:00,33.54,33.58,33.52,33.58,77697.0,32.9135,32.9527,32.8938,32.9527,77697.0
2023-08-31 13:10:00,33.58,33.61,33.56,33.6,89499.0,32.9527,32.9822,32.9331,32.9723,89499.0
2023-08-31 13:20:00,33.6,33.62,33.57,33.59,83517.0,32.9723,32.992,32.9429,32.9625,83517.0
2023-08-31 13:30:00,33.6,33.62,33.58,33.62,51782.0,32.9723,32.992,32.9527,32.992,51782.0
2023-08-31 13:40:00,33.62,33.62,33.58,33.61,68076.0,32.992,32.992,32.9527,32.9822,68076.0
2023-08-31 13:50:00,33.61,33.61,33.56,33.59,131296.0,32.9822,32.9822,32.9331,32.9625,131296.0
2023-08-31 14:00:00,33.59,33.65,33.59,33.62,63195.0,32.9625,33.0214,32.9625,32.992,63195.0
2023-08-31 14:10:00,33.61,33.64,33.61,33.61,48448.0,32.9822,33.0116,32.9822,32.9822,48448.0
2023-08-31 14:20:00,33.62,33.64,33.6,33.63,76662.0,32.992,33.0116,32.9723,33.0018,76662.0
2023-08-31 14:30:00,33.62,33.63,33.57,33.59,80471.0,32.992,33.0018,32.9429,32.9625,80471.0
2023-08-31 14:40:00,33.58,33.61,33.56,33.59,121943.0,32.9527,32.9822,32.9331,32.9625,121943.0
2023-08-31 14:50:00,33.59,33.6,33.55,33.58,80958.0,32.9625,32.9723,32.9233,32.9527,80958.0
2023-08-31 15:00:00,33.58,33.62,33.57,33.61,97417.0,32.9527,32.992,32.9429,32.9822,97417.0
2023-08-31 15:10:00,33.62,33.62,33.58,33.62,109644.0,32.992,32.992,32.9527,32.992,109644.0
2023-08-31 15:20:00,33.62,33.63,33.58,33.6,110913.0,32.992,33.0018,32.9527,32.9723,110913.0
2023-08-31 15:30:00,33.6,33.62,33.55,33.55,200862.0,32.9723,32.992,32.9233,32.9233,200862.0
2023-08-31 15:40:00,33.55,33.61,33.55,33.55,232829.0,32.9233,32.9822,32.9233,32.9233,232829.0
2023-08-31 15:50:00,33.56,33.61,33.49,33.5,1003123.0,32.9331,32.9822,32.8644,32.8742,1003123.0
2023-09-01 09:30:00,33.59,33.84,33.51,33.61,408959.0,32.9625,33.2079,32.884,32.9822,408959.0
2023-09-01 09:40:00,33.63,33.69,33.53,33.63,201534.0,33.0018,33.0607,32.9036,33.0018,201534.0
2023-09-01 09:50:00,33.63,33.65,33.5,33.6,206941.0,33.0018,33.0214,32.8742,32.9723,206941.0
2023-09-01 10:00:00,33.6,33.68,33.51,33.63,168745.0,32.9723,33.0508,32.884,33.0018,168745.0
2023-09-01 10:10:00,33.62,33.67,33.57,33.61,160168.0,32.992,33.041,32.9429,32.9822,160168.0
2023-09-01 10:20:00,33.61,33.68,33.57,33.68,163767.0,32.9822,33.0508,32.9429,33.0508,163767.0
2023-09-01 10:30:00,33.68,33.71,33.61,33.69,156067.0,33.0508,33.0803,32.9822,33.0607,156067.0
2023-09-01 10:40:00,33.69,33.72,33.61,33.63,114412.0,33.0607,33.0901,32.9822,33.0018,114412.0
2023-09-01 10:50:00,33.64,33.64,33.51,33.58,144287.0,33.0116,33.0116,32.884,32.9527,144287.0
2023-09-01 11:00:00,33.57,33.62,33.54,33.55,66221.0,32.9429,32.992,32.9135,32.9233,66221.0
2023-09-01 11:10:00,33.54,33.56,33.49,33.49,145487.0,32.9135,32.9331,32.8644,32.8644,145487.0
2023-09-01 11:20:00,33.49,33.5,33.34,33.34,190021.0,32.8644,32.8742,32.7172,32.7172,190021.0
2023-09-01 11:30:00,33.35,33.41,33.29,33.37,214004.0,32.727,32.7859,32.6681,32.7466,214004.0
2023-09-01 11:40:00,33.37,33.4,33.3,33.32,119153.0,32.7466,32.7761,32.6779,32.6976,119153.0
2023-09-01 11:50:00,33.32,33.32,33.26,33.27,81098.0,32.6976,32.6976,32.6387,32.6485,81098.0
2023-09-01 12:00:00,33.27,33.34,33.26,33.34,83332.0,32.6485,32.7172,32.6387,32.7172,83332.0
2023-09-01 12:10:00,33.34,33.38,33.32,33.36,87732.0,32.7172,32.7564,32.6976,32.7368,87732.0
2023-09-01 12:20:00,33.35,33.45,33.35,33.43,71908.0,32.727,32.8251,32.727,32.8055,71908.0
2023-09-01 12:30:00,33.44,33.48,33.4,33.41,91558.0,32.8153,32.8546,32.7761,32.7859,91558.0
2023-09-01 12:40:00,33.42,33.44,33.37,33.39,73147.0,32.7957,32.8153,32.7466,32.7663,73147.0
2023-09-01 12:50:00,33.39,33.44,33.38,33.42,66366.0,32.7663,32.8153,32.7564,32.7957,66366.0
2023-09-01 13:00:00,33.42,33.45,33.41,33.42,37913.0,32.7957,32.8251,32.7859,32.7957,37913.0
2023-09-01 13:10:00,33.42,33.45,33.4,33.41,51365.0,32.7957,32.8251,32.7761,32.7859,51365.0
2023-09-01 13:20:00,33.41,33.43,33.36,33.38,66401.0,32.7859,32.8055,32.7368,32.7564,66401.0
2023-09-01 13:30:00,33.38,33.42,33.36,33.41,65236.0,32.7564,32.7957,32.7368,32.7859,65236.0
2023-09-01 13:40:00,33.4,33.4,33.33,33.35,55244.0,32.7761,32.7761,32.7074,32.727,55244.0
2023-09-01 13:50:00,33.34,33.35,33.32,33.34,50642.0,32.7172,32.727,32.6976,32.7172,50642.0
2023-09-01 14:00:00,33.34,33.4,33.32,33.4,47307.0,32.7172,32.7761,32.6976,32.7761,47307.0
2023-09-01 14:10:00,33.39,33.4,33.36,33.37,53144.0,32.7663,32.7761,32.7368,32.7466,53144.0
2023-09-01 14:20:00,33.38,33.38,33.29,33.3,64320.0,32.7564,32.7564,32.6681,32.6779,64320.0
2023-09-01 14:30:00,33.3,33.31,33.28,33.29,59309.0,32.6779,32.6878,32.6583,32.6681,59309.0
2023-09-01 14:40:00,33.29,33.35,33.26,33.33,87874.0,32.6681,32.727,32.6387,32.7074,87874.0
2023-09-01 14:50:00,33.32,33.4,33.32,33.4,105955.0,32.6976,32.7761,32.6976,32.7761,105955.0
2023-09-01 15:00:00,33.4,33.45,33.39,33.44,112809.0,32.7761,32.8251,32.7663,32.8153,112809.0
2023-09-01 15:10:00,33.44,33.49,33.41,33.41,196096.0,32.8153,32.8644,32.7859,32.7859,196096.0
2023-09-01 15:20:00,33.41,33.48,33.41,33.47,139491.0,32.7859,32.8546,32.7859,32.8448,139491.0
2023-09-01 15:30:00,33.47,33.52,33.45,33.48,278467.0,32.8448,32.8938,32.8251,32.8546,278467.0
2023-09-01 15:40:00,33.48,33.5,33.45,33.48,288702.0,32.8546,32.8742,32.8251,32.8546,288702.0
2023-09-01 15:50:00,33.49,33.54,33.43,33.54,881325.0,32.8644,32.9135,32.8055,32.9135,881325.0
2023-09-05 09:30:00,33.36,33.36,33.15,33.18,395829.0,32.7368,32.7368,32.5307,32.5602,395829.0
2023-09-05 09:40:00,33.18,33.22,33.09,33.12,308330.0,32.5602,32.5994,32.4719,32.5013,308330.0
2023-09-05 09:50:00,33.11,33.14,33.03,33.08,316246.0,32.4915,32.5209,32.413,32.4621,316246.0
2023-09-05 10:00:00,33.08,33.15,33.03,33.14,244085.0,32.4621,32.5307,32.413,32.5209,244085.0
2023-09-05 10:10:00,33.14,33.17,33.03,33.1,186863.0,32.5209,32.5504,32.413,32.4817,186863.0
2023-09-05 10:20:00,33.09,33.15,33.05,33.11,182657.0,32.4719,32.5307,32.4326,32.4915,182657.0
2023-09-05 10:30:00,33.11,33.2,33.05,33.09,274618.0,32.4915,32.5798,32.4326,32.4719,274618.0
2023-09-05 10:40:00,33.09,33.16,33.06,33.1,191834.0,32.4719,32.5406,32.4424,32.4817,191834.0
2023-09-05 10:50:00,33.1,33.18,33.09,33.17,145192.0,32.4817,32.5602,32.4719,32.5504,145192.0
2023-09-05 11:00:00,33.18,33.24,33.16,33.2,162551.0,32.5602,32.6191,32.5406,32.5798,162551.0
2023-09-05 11:10:00,33.2,33.27,33.18,33.27,152823.0,32.5798,32.6485,32.5602,32.6485,152823.0
2023-09-05 11:20:00,33.27,33.27,33.17,33.19,154388.0,32.6485,32.6485,32.5504,32.57,154388.0
2023-09-05 11:30:00,33.18,33.29,33.18,33.28,181611.0,32.5602,32.6681,32.5602,32.6583,181611.0
2023-09-05 11:40:00,33.29,33.36,33.26,33.34,121934.0,32.6681,32.7368,32.6387,32.7172,121934.0
2023-09-05 11:50:00,33.33,33.35,33.27,33.29,148589.0,32.7074,32.727,32.6485,32.6681,148589.0
2023-09-05 12:00:00,33.27,33.31,33.25,33.3,87506.0,32.6485,32.6878,32.6289,32.6779,87506.0
2023-09-05 12:10:00,33.31,33.39,33.29,33.33,173265.0,32.6878,32.7663,32.6681,32.7074,173265.0
2023-09-05 12:20:00,33.33,33.38,33.31,33.34,124110.0,32.7074,32.7564,32.6878,32.7172,124110.0
2023-09-05 12:30:00,33.33,33.37,33.33,33.33,101967.0,32.7074,32.7466,32.7074,32.7074,101967.0
2023-09-05 12:40:00,33.33,33.37,33.3,33.34,115346.0,32.7074,32.7466,32.6779,32.7172,115346.0
2023-09-05 12:50:00,33.34,33.36,33.28,33.3,108486.0,32.7172,32.7368,32.6583,32.6779,108486.0
2023-09-05 13:00:00,33.31,33.31,33.21,33.22,103896.0,32.6878,32.6878,32.5896,32.5994,103896.0
2023-09-05 13:10:00,33.21,33.28,33.2,33.24,131522.0,32.5896,32.6583,32.5798,32.6191,131522.0
2023-09-05 13:20:00,33.24,33.25,33.22,33.22,98444.0,32.6191,32.6289,32.5994,32.5994,98444.0
2023-09-05 13:30:00,33.23,33.32,33.21,33.3,92612.0,32.6092,32.6976,32.5896,32.6779,92612.0
2023-09-05 13:40:00,33.3,33.34,33.27,33.34,71235.0,32.6779,32.7172,32.6485,32.7172,71235.0
2023-09-05 13:50:00,33.34,33.36,33.32,33.34,71904.0,32.7172,32.7368,32.6976,32.7172,71904.0
2023-09-05 14:00:00,33.35,33.36,33.25,33.26,114764.0,32.727,32.7368,32.6289,32.6387,114764.0
2023-09-05 14:10:00,33.25,33.32,33.24,33.32,72134.0,32.6289,32.6976,32.6191,32.6976,72134.0
2023-09-05 14:20:00,33.32,33.37,33.31,33.35,91894.0,32.6976,32.7466,32.6878,32.727,91894.0
2023-09-05 14:30:00,33.36,33.38,33.34,33.36,124069.0,32.7368,32.7564,32.7172,32.7368,124069.0
2023-09-05 14:40:00,33.35,33.42,33.35,33.41,87531.0,32.727,32.7957,32.727,32.7859,87531.0
2023-09-05 14:50:00,33.41,33.48,33.4,33.47,143379.0,32.7859,32.8546,32.7761,32.8448,143379.0
2023-09-05 15:00:00,33.46,33.48,33.44,33.46,168115.0,32.835,32.8546,32.8153,32.835,168115.0
2023-09-05 15:10:00,33.47,33.47,33.37,33.4,170588.0,32.8448,32.8448,32.7466,32.7761,170588.0
2023-09-05 15:20:00,33.39,33.41,33.32,33.33,139300.0,32.7663,32.7859,32.6976,32.7074,139300.0
2023-09-05 15:30:00,33.33,33.38,33.31,33.38,218848.0,32.7074,32.7564,32.6878,32.7564,218848.0
2023-09-05 15:40:00,33.38,33.39,33.26,33.27,346753.0,32.7564,32.7663,32.6387,32.6485,346753.0
2023-09-05 15:50:00,33.27,33.3,33.25,33.28,731109.0,32.6485,32.6779,32.6289,32.6583,731109.0
2023-09-06 09:30:00,33.05,33.37,33.05,33.34,317700.0,32.4326,32.7466,32.4326,32.7172,317700.0
2023-09-06 09:40:00,33.34,33.41,33.28,33.31,293238.0,32.7172,32.7859,32.6583,32.6878,293238.0
2023-09-06 09:50:00,33.31,33.34,33.14,33.18,279875.0,32.6878,32.7172,32.5209,32.5602,279875.0
2023-09-06 10:00:00,33.17,33.17,33.05,33.07,241884.0,32.5504,32.5504,32.4326,32.4522,241884.0
2023-09-06 10:10:00,33.07,33.12,33.01,33.06,253954.0,32.4522,32.5013,32.3934,32.4424,253954.0
2023-09-06 10:20:00,33.06,33.06,32.87,32.89,214741.0,32.4424,32.4424,32.256,32.2756,214741.0
2023-09-06 10:30:00,32.88,32.91,32.78,32.8,272913.0,32.2658,32.2952,32.1677,32.1873,272913.0
2023-09-06 10:40:00,32.81,32.89,32.79,32.87,144719.0,32.1971,32.2756,32.1775,32.256,144719.0
2023-09-06 10:50:00,32.87,32.94,32.81,32.88,145480.0,32.256,32.3247,32.1971,32.2658,145480.0
2023-09-06 11:00:00,32.87,32.9,32.85,32.88,106939.0,32.256,32.2854,32.2363,32.2658,106939.0
2023-09-06 11:10:00,32.88,32.9,32.81,32.83,196238.0,32.2658,32.2854,32.1971,32.2167,196238.0
2023-09-06 11:20:00,32.84,32.84,32.73,32.83,151825.0,32.2265,32.2265,32.1186,32.2167,151825.0
2023-09-06 11:30:00,32.83,32.84,32.76,32.77,173932.0,32.2167,32.2265,32.148,32.1578,173932.0
2023-09-06 11:40:00,32.76,32.83,32.75,32.79,124030.0,32.148,32.2167,32.1382,32.1775,124030.0
2023-09-06 11:50:00,32.79,32.8,32.75,32.79,131512.0,32.1775,32.1873,32.1382,32.1775,131512.0
2023-09-06 12:00:00,32.79,32.79,32.75,32.76,122678.0,32.1775,32.1775,32.1382,32.148,122678.0
2023-09-06 12:10:00,32.76,32.82,32.75,32.82,109423.0,32.148,32.2069,32.1382,32.2069,109423.0
2023-09-06 12:20:00,32.82,32.85,32.77,32.77,118674.0,32.2069,32.2363,32.1578,32.1578,118674.0
2023-09-06 12:30:00,32.78,32.83,32.76,32.83,86382.0,32.1677,32.2167,32.148,32.2167,86382.0
2023-09-06 12:40:00,32.83,32.84,32.77,32.8,136749.0,32.2167,32.2265,32.1578,32.1873,136749.0
2023-09-06 12:50:00,32.79,32.81,32.63,32.65,186941.0,32.1775,32.1971,32.0205,32.0401,186941.0
2023-09-06 13:00:00,32.65,32.65,32.54,32.55,249955.0,32.0401,32.0401,31.9321,31.942,249955.0
2023-09-06 13:10:00,32.55,32.77,32.53,32.73,298227.0,31.942,32.1578,31.9223,32.1186,298227.0
2023-09-06 13:20:00,32.74,32.74,32.69,32.73,75999.0,32.1284,32.1284,32.0793,32.1186,75999.0
2023-09-06 13:30:00,32.73,32.75,32.66,32.67,153836.0,32.1186,32.1382,32.0499,32.0597,153836.0
2023-09-06 13:40:00,32.66,32.72,32.63,32.7,170588.0,32.0499,32.1088,32.0205,32.0891,170588.0
2023-09-06 13:50:00,32.69,32.7,32.66,32.67,134825.0,32.0793,32.0891,32.0499,32.0597,134825.0
2023-09-06 14:00:00,32.67,32.81,32.67,32.8,221985.0,32.0597,32.1971,32.0597,32.1873,221985.0
2023-09-06 14:10:00,32.8,32.86,32.79,32.86,153586.0,32.1873,32.2462,32.1775,32.2462,153586.0
2023-09-06 14:20:00,32.86,32.9,32.84,32.85,167586.0,32.2462,32.2854,32.2265,32.2363,167586.0
2023-09-06 14:30:00,32.85,32.87,32.81,32.83,126942.0,32.2363,32.256,32.1971,32.2167,126942.0
2023-09-06 14:40:00,32.83,32.83,32.76,32.79,231638.0,32.2167,32.2167,32.148,32.1775,231638.0
2023-09-06 14:50:00,32.8,32.83,32.77,32.81,147481.0,32.1873,32.2167,32.1578,32.1971,147481.0
2023-09-06 15:00:00,32.82,32.83,32.76,32.78,170244.0,32.2069,32.2167,32.148,32.1677,170244.0
2023-09-06 15:10:00,32.78,32.86,32.77,32.85,306876.0,32.1677,32.2462,32.1578,32.2363,306876.0
2023-09-06 15:20:00,32.84,32.89,32.84,32.87,218797.0,32.2265,32.2756,32.2265,32.256,218797.0
2023-09-06 15:30:00,32.87,32.92,32.84,32.91,308541.0,32.256,32.305,32.2265,32.2952,308541.0
2023-09-06 15:40:00,32.91,32.93,32.84,32.89,382308.0,32.2952,32.3149,32.2265,32.2756,382308.0
2023-09-06 15:50:00,32.89,32.91,32.82,32.82,1103282.0,32.2756,32.2952,32.2069,32.2069,1103282.0
2023-09-07 09:30:00,32.41,32.49,32.29,32.41,437886.0,31.8046,31.8831,31.6868,31.8046,437886.0
2023-09-07 09:40:00,32.41,32.48,32.22,32.23,227498.0,31.8046,31.8733,31.6181,31.6279,227498.0
2023-09-07 09:50:00,32.23,32.28,32.15,32.19,251748.0,31.6279,31.677,31.5494,31.5887,251748.0
2023-09-07 10:00:00,32.19,32.23,32.11,32.14,267969.0,31.5887,31.6279,31.5102,31.5396,267969.0
2023-09-07 10:10:00,32.15,32.15,32.09,32.11,230492.0,31.5494,31.5494,31.4905,31.5102,230492.0
2023-09-07 10:20:00,32.11,32.11,32.01,32.07,229503.0,31.5102,31.5102,31.412,31.4709,229503.0
2023-09-07 10:30:00,32.07,32.17,32.06,32.17,128185.0,31.4709,31.5691,31.4611,31.5691,128185.0
2023-09-07 10:40:00,32.16,32.26,32.16,32.2,134175.0,31.5592,31.6574,31.5592,31.5985,134175.0
2023-09-07 10:50:00,32.19,32.24,32.17,32.22,104492.0,31.5887,31.6377,31.5691,31.6181,104492.0
2023-09-07 11:00:00,32.22,32.26,32.2,32.23,124570.0,31.6181,31.6574,31.5985,31.6279,124570.0
2023-09-07 11:10:00,32.24,32.27,32.21,32.24,101450.0,31.6377,31.6672,31.6083,31.6377,101450.0
2023-09-07 11:20:00,32.24,32.29,32.24,32.29,92261.0,31.6377,31.6868,31.6377,31.6868,92261.0
2023-09-07 11:30:00,32.29,32.35,32.28,32.3,226346.0,31.6868,31.7457,31.677,31.6966,226346.0
2023-09-07 11:40:00,32.31,32.4,32.29,32.39,246313.0,31.7064,31.7948,31.6868,31.7849,246313.0
2023-09-07 11:50:00,32.39,32.47,32.37,32.46,229060.0,31.7849,31.8634,31.7653,31.8536,229060.0
2023-09-07 12:00:00,32.46,32.52,32.45,32.51,277322.0,31.8536,31.9125,31.8438,31.9027,277322.0
2023-09-07 12:10:00,32.51,32.54,32.48,32.52,122035.0,31.9027,31.9321,31.8733,31.9125,122035.0
2023-09-07 12:20:00,32.52,32.58,32.48,32.55,142168.0,31.9125,31.9714,31.8733,31.942,142168.0
2023-09-07 12:30:00,32.56,32.57,32.4,32.51,602609.0,31.9518,31.9616,31.7948,31.9027,602609.0
2023-09-07 12:40:00,32.51,32.51,32.35,32.38,217286.0,31.9027,31.9027,31.7457,31.7751,217286.0
2023-09-07 12:50:00,32.38,32.4,32.34,32.35,75589.0,31.7751,31.7948,31.7359,31.7457,75589.0
2023-09-07 13:00:00,32.35,32.41,32.31,32.34,101641.0,31.7457,31.8046,31.7064,31.7359,101641.0
2023-09-07 13:10:00,32.34,32.39,32.32,32.37,129548.0,31.7359,31.7849,31.7162,31.7653,129548.0
2023-09-07 13:20:00,32.37,32.39,32.32,32.37,151648.0,31.7653,31.7849,31.7162,31.7653,151648.0
2023-09-07 13:30:00,32.37,32.39,32.34,32.36,98627.0,31.7653,31.7849,31.7359,31.7555,98627.0
2023-09-07 13:40:00,32.37,32.37,32.31,32.32,55368.0,31.7653,31.7653,31.7064,31.7162,55368.0
2023-09-07 13:50:00,32.31,32.33,32.3,32.32,78065.0,31.7064,31.7261,31.6966,31.7162,78065.0
2023-09-07 14:00:00,32.32,32.37,32.31,32.37,108452.0,31.7162,31.7653,31.7064,31.7653,108452.0
2023-09-07 14:10:00,32.37,32.38,32.32,32.33,90119.0,31.7653,31.7751,31.7162,31.7261,90119.0
2023-09-07 14:20:00,32.34,32.34,32.22,32.23,98422.0,31.7359,31.7359,31.6181,31.6279,98422.0
2023-09-07 14:30:00,32.24,32.26,32.21,32.25,84174.0,31.6377,31.6574,31.6083,31.6476,84174.0
2023-09-07 14:40:00,32.25,32.32,32.25,32.32,130458.0,31.6476,31.7162,31.6476,31.7162,130458.0
2023-09-07 14:50:00,32.32,32.36,32.3,32.36,84254.0,31.7162,31.7555,31.6966,31.7555,84254.0
2023-09-07 15:00:00,32.36,32.38,32.32,32.34,242381.0,31.7555,31.7751,31.7162,31.7359,242381.0
2023-09-07 15:10:00,32.35,32.43,32.34,32.42,159592.0,31.7457,31.8242,31.7359,31.8144,159592.0
2023-09-07 15:20:00,32.42,32.46,32.4,32.44,144646.0,31.8144,31.8536,31.7948,31.834,144646.0
2023-09-07 15:30:00,32.45,32.49,32.43,32.48,229544.0,31.8438,31.8831,31.8242,31.8733,229544.0
2023-09-07 15:40:00,32.48,32.61,32.48,32.58,319804.0,31.8733,32.0008,31.8733,31.9714,319804.0
2023-09-07 15:50:00,32.57,32.62,32.52,32.57,764527.0,31.9616,32.0106,31.9125,31.9616,764527.0
2023-09-08 09:30:00,32.6,32.7,32.54,32.66,399809.0,31.991,32.0891,31.9321,32.0499,399809.0
2023-09-08 09:40:00,32.66,32.76,32.54,32.62,311244.0,32.0499,32.148,31.9321,32.0106,311244.0
2023-09-08 09:50:00,32.62,32.7,32.57,32.7,306637.0,32.0106,32.0891,31.9616,32.0891,306637.0
2023-09-08 10:00:00,32.7,33.03,32.69,33.02,404382.0,32.0891,32.413,32.0793,32.4032,404382.0
2023-09-08 10:10:00,33.02,33.13,33.01,33.05,258263.0,32.4032,32.5111,32.3934,32.4326,258263.0
2023-09-08 10:20:00,33.05,33.1,32.98,33.01,295551.0,32.4326,32.4817,32.3639,32.3934,295551.0
2023-09-08 10:30:00,33.0,33.0,32.86,32.89,253444.0,32.3835,32.3835,32.2462,32.2756,253444.0
2023-09-08 10:40:00,32.89,32.89,32.81,32.84,159410.0,32.2756,32.2756,32.1971,32.2265,159410.0
2023-09-08 10:50:00,32.84,32.92,32.82,32.83,141271.0,32.2265,32.305,32.2069,32.2167,141271.0
2023-09-08 11:00:00,32.82,32.85,32.78,32.8,341721.0,32.2069,32.2363,32.1677,32.1873,341721.0
2023-09-08 11:10:00,32.8,32.85,32.79,32.79,193753.0,32.1873,32.2363,32.1775,32.1775,193753.0
2023-09-08 11:20:00,32.79,32.79,32.71,32.76,411461.0,32.1775,32.1775,32.099,32.148,411461.0
2023-09-08 11:30:00,32.76,32.82,32.74,32.76,151957.0,32.148,32.2069,32.1284,32.148,151957.0
2023-09-08 11:40:00,32.76,32.81,32.75,32.78,108861.0,32.148,32.1971,32.1382,32.1677,108861.0
2023-09-08 11:50:00,32.77,32.8,32.73,32.79,104047.0,32.1578,32.1873,32.1186,32.1775,104047.0
2023-09-08 12:00:00,32.79,32.85,32.74,32.84,99205.0,32.1775,32.2363,32.1284,32.2265,99205.0
2023-09-08 12:10:00,32.84,32.97,32.84,32.95,298448.0,32.2265,32.3541,32.2265,32.3345,298448.0
2023-09-08 12:20:00,32.95,32.96,32.85,32.91,137454.0,32.3345,32.3443,32.2363,32.2952,137454.0
2023-09-08 12:30:00,32.9,33.0,32.89,32.99,132407.0,32.2854,32.3835,32.2756,32.3737,132407.0
2023-09-08 12:40:00,32.98,33.03,32.98,33.01,132967.0,32.3639,32.413,32.3639,32.3934,132967.0
2023-09-08 12:50:00,33.01,33.02,32.97,33.0,191326.0,32.3934,32.4032,32.3541,32.3835,191326.0
2023-09-08 13:00:00,32.99,33.0,32.92,32.95,210099.0,32.3737,32.3835,32.305,32.3345,210099.0
2023-09-08 13:10:00,32.95,33.01,32.92,32.98,248138.0,32.3345,32.3934,32.305,32.3639,248138.0
2023-09-08 13:20:00,32.98,33.0,32.9,32.91,131424.0,32.3639,32.3835,32.2854,32.2952,131424.0
2023-09-08 13:30:00,32.91,32.95,32.89,32.93,107907.0,32.2952,32.3345,32.2756,32.3149,107907.0
2023-09-08 13:40:00,32.93,32.95,32.89,32.9,113239.0,32.3149,32.3345,32.2756,32.2854,113239.0
2023-09-08 13:50:00,32.89,32.91,32.85,32.9,141292.0,32.2756,32.2952,32.2363,32.2854,141292.0
2023-09-08 14:00:00,32.89,32.93,32.87,32.9,124658.0,32.2756,32.3149,32.256,32.2854,124658.0
2023-09-08 14:10:00,32.9,32.9,32.81,32.84,136294.0,32.2854,32.2854,32.1971,32.2265,136294.0
2023-09-08 14:20:00,32.84,32.87,32.81,32.84,116649.0,32.2265,32.256,32.1971,32.2265,116649.0
2023-09-08 14:30:00,32.84,32.88,32.83,32.86,123892.0,32.2265,32.2658,32.2167,32.2462,123892.0
2023-09-08 14:40:00,32.86,32.92,32.85,32.91,180068.0,32.2462,32.305,32.2363,32.2952,180068.0
2023-09-08 14:50:00,32.91,32.92,32.88,32.9,195728.0,32.2952,32.305,32.2658,32.2854,195728.0
2023-09-08 15:00:00,32.9,32.96,32.89,32.93,171245.0,32.2854,32.3443,32.2756,32.3149,171245.0
2023-09-08 15:10:00,32.93,32.99,32.92,32.96,277984.0,32.3149,32.3737,32.305,32.3443,277984.0
2023-09-08 15:20:00,32.97,32.98,32.95,32.97,151253.0,32.3541,32.3639,32.3345,32.3541,151253.0
2023-09-08 15:30:00,32.97,33.01,32.97,32.98,185627.0,32.3541,32.3934,32.3541,32.3639,185627.0
2023-09-08 15:40:00,32.98,32.99,32.93,32.94,317177.0,32.3639,32.3737,32.3149,32.3247,317177.0
2023-09-08 15:50:00,32.95,33.01,32.94,32.95,1078790.0,32.3345,32.3934,32.3247,32.3345,1078790.0
2023-09-11 09:30:00,33.08,33.27,32.93,33.15,535849.0,32.4621,32.6485,32.3149,32.5307,535849.0
2023-09-11 09:40:00,33.15,33.17,33.02,33.08,520051.0,32.5307,32.5504,32.4032,32.4621,520051.0
2023-09-11 09:50:00,33.08,33.08,32.74,32.75,397666.0,32.4621,32.4621,32.1284,32.1382,397666.0
2023-09-11 10:00:00,32.76,32.81,32.73,32.78,173945.0,32.148,32.1971,32.1186,32.1677,173945.0
2023-09-11 10:10:00,32.78,32.96,32.76,32.95,193531.0,32.1677,32.3443,32.148,32.3345,193531.0
2023-09-11 10:20:00,32.96,33.0,32.92,32.98,172679.0,32.3443,32.3835,32.305,32.3639,172679.0
2023-09-11 10:30:00,32.97,33.0,32.86,32.9,252089.0,32.3541,32.3835,32.2462,32.2854,252089.0
2023-09-11 10:40:00,32.9,32.94,32.86,32.91,123622.0,32.2854,32.3247,32.2462,32.2952,123622.0
2023-09-11 10:50:00,32.92,32.94,32.87,32.9,129580.0,32.305,32.3247,32.256,32.2854,129580.0
2023-09-11 11:00:00,32.89,32.89,32.79,32.82,168812.0,32.2756,32.2756,32.1775,32.2069,168812.0
2023-09-11 11:10:00,32.81,32.83,32.77,32.77,92073.0,32.1971,32.2167,32.1578,32.1578,92073.0
2023-09-11 11:20:00,32.77,32.8,32.74,32.76,130262.0,32.1578,32.1873,32.1284,32.148,130262.0
2023-09-11 11:30:00,32.76,32.79,32.74,32.76,208017.0,32.148,32.1775,32.1284,32.148,208017.0
2023-09-11 11:40:00,32.75,32.75,32.63,32.68,150606.0,32.1382,32.1382,32.0205,32.0695,150606.0
2023-09-11 11:50:00,32.68,32.72,32.67,32.7,103464.0,32.0695,32.1088,32.0597,32.0891,103464.0
2023-09-11 12:00:00,32.7,32.87,32.68,32.84,506123.0,32.0891,32.256,32.0695,32.2265,506123.0
2023-09-11 12:10:00,32.84,32.86,32.77,32.79,193067.0,32.2265,32.2462,32.1578,32.1775,193067.0
2023-09-11 12:20:00,32.78,32.79,32.73,32.77,122896.0,32.1677,32.1775,32.1186,32.1578,122896.0
2023-09-11 12:30:00,32.77,32.77,32.7,32.73,152387.0,32.1578,32.1578,32.0891,32.1186,152387.0
2023-09-11 12:40:00,32.73,32.74,32.7,32.71,143059.0,32.1186,32.1284,32.0891,32.099,143059.0
2023-09-11 12:50:00,32.72,32.78,32.71,32.77,122085.0,32.1088,32.1677,32.099,32.1578,122085.0
2023-09-11 13:00:00,32.77,32.8,32.75,32.79,121644.0,32.1578,32.1873,32.1382,32.1775,121644.0
2023-09-11 13:10:00,32.79,32.8,32.77,32.78,124778.0,32.1775,32.1873,32.1578,32.1677,124778.0
2023-09-11 13:20:00,32.79,32.79,32.76,32.79,141269.0,32.1775,32.1775,32.148,32.1775,141269.0
2023-09-11 13:30:00,32.78,32.79,32.74,32.75,164178.0,32.1677,32.1775,32.1284,32.1382,164178.0
2023-09-11 13:40:00,32.75,32.78,32.74,32.76,151368.0,32.1382,32.1677,32.1284,32.148,151368.0
2023-09-11 13:50:00,32.76,32.78,32.75,32.78,110754.0,32.148,32.1677,32.1382,32.1677,110754.0
2023-09-11 14:00:00,32.77,32.79,32.74,32.76,170911.0,32.1578,32.1775,32.1284,32.148,170911.0
2023-09-11 14:10:00,32.76,32.76,32.7,32.74,121562.0,32.148,32.148,32.0891,32.1284,121562.0
2023-09-11 14:20:00,32.74,32.76,32.69,32.69,134323.0,32.1284,32.148,32.0793,32.0793,134323.0
2023-09-11 14:30:00,32.69,32.7,32.61,32.62,225095.0,32.0793,32.0891,32.0008,32.0106,225095.0
2023-09-11 14:40:00,32.62,32.64,32.59,32.63,161324.0,32.0106,32.0303,31.9812,32.0205,161324.0
2023-09-11 14:50:00,32.63,32.63,32.59,32.6,160629.0,32.0205,32.0205,31.9812,31.991,160629.0
2023-09-11 15:00:00,32.61,32.61,32.57,32.59,157434.0,32.0008,32.0008,31.9616,31.9812,157434.0
2023-09-11 15:10:00,32.59,32.59,32.53,32.55,179046.0,31.9812,31.9812,31.9223,31.942,179046.0
2023-09-11 15:20:00,32.55,32.57,32.5,32.5,143887.0,31.942,31.9616,31.8929,31.8929,143887.0
2023-09-11 15:30:00,32.51,32.57,32.5,32.55,274477.0,31.9027,31.9616,31.8929,31.942,274477.0
2023-09-11 15:40:00,32.55,32.63,32.54,32.59,551019.0,31.942,32.0205,31.9321,31.9812,551019.0
2023-09-11 15:50:00,32.6,32.65,32.54,32.63,1339878.0,31.991,32.0401,31.9321,32.0205,1339878.0
2023-09-12 09:30:00,32.76,33.63,32.76,33.52,738364.0,32.148,33.0018,32.148,32.8938,738364.0
2023-09-12 09:40:00,33.53,33.77,33.52,33.65,623193.0,32.9036,33.1392,32.8938,33.0214,623193.0
2023-09-12 09:50:00,33.64,33.68,33.54,33.62,354367.0,33.0116,33.0508,32.9135,32.992,354367.0
2023-09-12 10:00:00,33.62,33.63,33.4,33.43,328824.0,32.992,33.0018,32.7761,32.8055,328824.0
2023-09-12 10:10:00,33.42,33.43,33.34,33.4,187975.0,32.7957,32.8055,32.7172,32.7761,187975.0
2023-09-12 10:20:00,33.4,33.4,33.15,33.17,193388.0,32.7761,32.7761,32.5307,32.5504,193388.0
2023-09-12 10:30:00,33.16,33.17,33.08,33.15,198142.0,32.5406,32.5504,32.4621,32.5307,198142.0
2023-09-12 10:40:00,33.14,33.17,33.04,33.09,288065.0,32.5209,32.5504,32.4228,32.4719,288065.0
2023-09-12 10:50:00,33.08,33.09,33.0,33.01,136291.0,32.4621,32.4719,32.3835,32.3934,136291.0
2023-09-12 11:00:00,33.02,33.08,32.99,33.05,186057.0,32.4032,32.4621,32.3737,32.4326,186057.0
2023-09-12 11:10:00,33.05,33.09,33.04,33.04,105050.0,32.4326,32.4719,32.4228,32.4228,105050.0
2023-09-12 11:20:00,33.05,33.08,33.0,33.08,169394.0,32.4326,32.4621,32.3835,32.4621,169394.0
2023-09-12 11:30:00,33.08,33.12,33.05,33.12,150849.0,32.4621,32.5013,32.4326,32.5013,150849.0
2023-09-12 11:40:00,33.11,33.19,33.08,33.17,164807.0,32.4915,32.57,32.4621,32.5504,164807.0
2023-09-12 11:50:00,33.16,33.2,33.12,33.13,73744.0,32.5406,32.5798,32.5013,32.5111,73744.0
2023-09-12 12:00:00,33.13,33.18,33.12,33.13,81041.0,32.5111,32.5602,32.5013,32.5111,81041.0
2023-09-12 12:10:00,33.13,33.17,33.11,33.14,54756.0,32.5111,32.5504,32.4915,32.5209,54756.0
2023-09-12 12:20:00,33.13,33.14,33.09,33.09,96702.0,32.5111,32.5209,32.4719,32.4719,96702.0
2023-09-12 12:30:00,33.09,33.11,33.02,33.02,51329.0,32.4719,32.4915,32.4032,32.4032,51329.0
2023-09-12 12:40:00,33.02,33.08,33.02,33.06,72226.0,32.4032,32.4621,32.4032,32.4424,72226.0
2023-09-12 12:50:00,33.06,33.07,33.02,33.06,68959.0,32.4424,32.4522,32.4032,32.4424,68959.0
2023-09-12 13:00:00,33.06,33.1,33.04,33.09,76614.0,32.4424,32.4817,32.4228,32.4719,76614.0
2023-09-12 13:10:00,33.09,33.13,33.08,33.09,131036.0,32.4719,32.5111,32.4621,32.4719,131036.0
2023-09-12 13:20:00,33.09,33.36,33.09,33.34,197469.0,32.4719,32.7368,32.4719,32.7172,197469.0
2023-09-12 13:30:00,33.34,33.45,33.34,33.4,176104.0,32.7172,32.8251,32.7172,32.7761,176104.0
2023-09-12 13:40:00,33.4,33.45,33.37,33.43,197723.0,32.7761,32.8251,32.7466,32.8055,197723.0
2023-09-12 13:50:00,33.44,33.49,33.42,33.43,89961.0,32.8153,32.8644,32.7957,32.8055,89961.0
2023-09-12 14:00:00,33.43,33.55,33.41,33.52,235922.0,32.8055,32.9233,32.7859,32.8938,235922.0
2023-09-12 14:10:00,33.52,33.65,33.51,33.64,158206.0,32.8938,33.0214,32.884,33.0116,158206.0
2023-09-12 14:20:00,33.64,33.72,33.6,33.67,479396.0,33.0116,33.0901,32.9723,33.041,479396.0
2023-09-12 14:30:00,33.68,33.71,33.64,33.66,190195.0,33.0508,33.0803,33.0116,33.0312,190195.0
2023-09-12 14:40:00,33.66,33.69,33.57,33.57,197416.0,33.0312,33.0607,32.9429,32.9429,197416.0
2023-09-12 14:50:00,33.57,33.58,33.51,33.54,195592.0,32.9429,32.9527,32.884,32.9135,195592.0
2023-09-12 15:00:00,33.53,33.62,33.5,33.62,310190.0,32.9036,32.992,32.8742,32.992,310190.0
2023-09-12 15:10:00,33.62,33.67,33.54,33.56,237936.0,32.992,33.041,32.9135,32.9331,237936.0
2023-09-12 15:20:00,33.55,33.58,33.44,33.46,275557.0,32.9233,32.9527,32.8153,32.835,275557.0
2023-09-12 15:30:00,33.46,33.49,33.41,33.42,176084.0,32.835,32.8644,32.7859,32.7957,176084.0
2023-09-12 15:40:00,33.41,33.45,33.37,33.41,289840.0,32.7859,32.8251,32.7466,32.7859,289840.0
2023-09-12 15:50:00,33.4,33.5,33.39,33.46,1729506.0,32.7761,32.8742,32.7663,32.835,1729506.0
2023-09-13 09:30:00,33.94,34.3,33.8,34.12,1152351.0,33.306,33.6593,33.1686,33.4826,1152351.0
2023-09-13 09:40:00,34.12,34.17,33.76,33.82,705458.0,33.4826,33.5317,33.1293,33.1882,705458.0
2023-09-13 09:50:00,33.82,33.83,33.67,33.8,340334.0,33.1882,33.198,33.041,33.1686,340334.0
2023-09-13 10:00:00,33.8,33.85,33.57,33.67,365833.0,33.1686,33.2177,32.9429,33.041,365833.0
2023-09-13 10:10:00,33.68,33.85,33.68,33.76,256899.0,33.0508,33.2177,33.0508,33.1293,256899.0
2023-09-13 10:20:00,33.76,33.85,33.72,33.8,211749.0,33.1293,33.2177,33.0901,33.1686,211749.0
2023-09-13 10:30:00,33.8,34.0,33.8,33.98,298584.0,33.1686,33.3649,33.1686,33.3452,298584.0
2023-09-13 10:40:00,33.98,33.98,33.91,33.92,239765.0,33.3452,33.3452,33.2765,33.2864,239765.0
2023-09-13 10:50:00,33.92,33.99,33.91,33.94,106926.0,33.2864,33.3551,33.2765,33.306,106926.0
2023-09-13 11:00:00,33.94,34.02,33.91,33.99,350741.0,33.306,33.3845,33.2765,33.3551,350741.0
2023-09-13 11:10:00,34.0,34.01,33.9,33.92,143111.0,33.3649,33.3747,33.2667,33.2864,143111.0
2023-09-13 11:20:00,33.93,33.95,33.82,33.9,336885.0,33.2962,33.3158,33.1882,33.2667,336885.0
2023-09-13 11:30:00,33.9,33.98,33.89,33.94,349322.0,33.2667,33.3452,33.2569,33.306,349322.0
2023-09-13 11:40:00,33.93,33.94,33.89,33.91,119102.0,33.2962,33.306,33.2569,33.2765,119102.0
2023-09-13 11:50:00,33.91,33.91,33.85,33.89,163560.0,33.2765,33.2765,33.2177,33.2569,163560.0
2023-09-13 12:00:00,33.89,33.91,33.84,33.84,147628.0,33.2569,33.2765,33.2079,33.2079,147628.0
2023-09-13 12:10:00,33.85,33.86,33.8,33.86,162431.0,33.2177,33.2275,33.1686,33.2275,162431.0
2023-09-13 12:20:00,33.86,33.91,33.85,33.91,120915.0,33.2275,33.2765,33.2177,33.2765,120915.0
2023-09-13 12:30:00,33.91,33.92,33.86,33.89,108386.0,33.2765,33.2864,33.2275,33.2569,108386.0
2023-09-13 12:40:00,33.89,33.89,33.79,33.84,184054.0,33.2569,33.2569,33.1588,33.2079,184054.0
2023-09-13 12:50:00,33.85,33.97,33.84,33.97,158796.0,33.2177,33.3354,33.2079,33.3354,158796.0
2023-09-13 13:00:00,33.97,33.97,33.88,33.89,126611.0,33.3354,33.3354,33.2471,33.2569,126611.0
2023-09-13 13:10:00,33.88,33.92,33.86,33.9,117904.0,33.2471,33.2864,33.2275,33.2667,117904.0
2023-09-13 13:20:00,33.9,33.91,33.8,33.82,255808.0,33.2667,33.2765,33.1686,33.1882,255808.0
2023-09-13 13:30:00,33.82,33.82,33.73,33.74,153150.0,33.1882,33.1882,33.0999,33.1097,153150.0
2023-09-13 13:40:00,33.74,33.74,33.62,33.63,255968.0,33.1097,33.1097,32.992,33.0018,255968.0
2023-09-13 13:50:00,33.63,33.67,33.59,33.62,231328.0,33.0018,33.041,32.9625,32.992,231328.0
2023-09-13 14:00:00,33.62,33.64,33.57,33.62,135982.0,32.992,33.0116,32.9429,32.992,135982.0
2023-09-13 14:10:00,33.62,33.68,33.59,33.63,529820.0,32.992,33.0508,32.9625,33.0018,529820.0
2023-09-13 14:20:00,33.63,33.67,33.55,33.62,780030.0,33.0018,33.041,32.9233,32.992,780030.0
2023-09-13 14:30:00,33.62,33.62,33.51,33.59,105296.0,32.992,32.992,32.884,32.9625,105296.0
2023-09-13 14:40:00,33.59,33.61,33.52,33.52,154281.0,32.9625,32.9822,32.8938,32.8938,154281.0
2023-09-13 14:50:00,33.53,33.55,33.44,33.52,191294.0,32.9036,32.9233,32.8153,32.8938,191294.0
2023-09-13 15:00:00,33.53,33.53,33.47,33.48,156866.0,32.9036,32.9036,32.8448,32.8546,156866.0
2023-09-13 15:10:00,33.48,33.51,33.43,33.44,225527.0,32.8546,32.884,32.8055,32.8153,225527.0
2023-09-13 15:20:00,33.44,33.5,33.43,33.49,188922.0,32.8153,32.8742,32.8055,32.8644,188922.0
2023-09-13 15:30:00,33.48,33.59,33.48,33.59,241181.0,32.8546,32.9625,32.8546,32.9625,241181.0
2023-09-13 15:40:00,33.59,33.64,33.58,33.63,360191.0,32.9625,33.0116,32.9527,33.0018,360191.0
2023-09-13 15:50:00,33.62,33.71,33.58,33.67,993724.0,32.992,33.0803,32.9527,33.041,993724.0
2023-09-14 09:30:00,33.6,33.81,33.57,33.71,517305.0,32.9723,33.1784,32.9429,33.0803,517305.0
2023-09-14 09:40:00,33.71,33.71,33.34,33.36,425494.0,33.0803,33.0803,32.7172,32.7368,425494.0
2023-09-14 09:50:00,33.36,33.49,33.33,33.45,653427.0,32.7368,32.8644,32.7074,32.8251,653427.0
2023-09-14 10:00:00,33.45,33.48,33.08,33.11,365327.0,32.8251,32.8546,32.4621,32.4915,365327.0
2023-09-14 10:10:00,33.11,33.18,33.03,33.16,213068.0,32.4915,32.5602,32.413,32.5406,213068.0
2023-09-14 10:20:00,33.16,33.33,33.15,33.26,236370.0,32.5406,32.7074,32.5307,32.6387,236370.0
2023-09-14 10:30:00,33.26,33.37,33.25,33.34,157193.0,32.6387,32.7466,32.6289,32.7172,157193.0
2023-09-14 10:40:00,33.34,33.42,33.33,33.41,135924.0,32.7172,32.7957,32.7074,32.7859,135924.0
2023-09-14 10:50:00,33.42,33.45,33.36,33.44,134936.0,32.7957,32.8251,32.7368,32.8153,134936.0
2023-09-14 11:00:00,33.44,33.46,33.39,33.41,147925.0,32.8153,32.835,32.7663,32.7859,147925.0
2023-09-14 11:10:00,33.4,33.44,33.35,33.41,252405.0,32.7761,32.8153,32.727,32.7859,252405.0
2023-09-14 11:20:00,33.41,33.41,33.29,33.32,100834.0,32.7859,32.7859,32.6681,32.6976,100834.0
2023-09-14 11:30:00,33.32,33.4,33.32,33.39,246497.0,32.6976,32.7761,32.6976,32.7663,246497.0
2023-09-14 11:40:00,33.39,33.48,33.36,33.44,235477.0,32.7663,32.8546,32.7368,32.8153,235477.0
2023-09-14 11:50:00,33.45,33.48,33.41,33.47,218880.0,32.8251,32.8546,32.7859,32.8448,218880.0
2023-09-14 12:00:00,33.48,33.51,33.46,33.48,235211.0,32.8546,32.884,32.835,32.8546,235211.0
2023-09-14 12:10:00,33.48,33.52,33.46,33.48,143415.0,32.8546,32.8938,32.835,32.8546,143415.0
2023-09-14 12:20:00,33.49,33.5,33.45,33.46,129333.0,32.8644,32.8742,32.8251,32.835,129333.0
2023-09-14 12:30:00,33.47,33.51,33.42,33.45,265777.0,32.8448,32.884,32.7957,32.8251,265777.0
2023-09-14 12:40:00,33.45,33.48,33.41,33.44,93559.0,32.8251,32.8546,32.7859,32.8153,93559.0
2023-09-14 12:50:00,33.44,33.47,33.42,33.45,75080.0,32.8153,32.8448,32.7957,32.8251,75080.0
2023-09-14 13:00:00,33.45,33.5,33.43,33.48,75624.0,32.8251,32.8742,32.8055,32.8546,75624.0
2023-09-14 13:10:00,33.48,33.51,33.47,33.51,96044.0,32.8546,32.884,32.8448,32.884,96044.0
2023-09-14 13:20:00,33.5,33.51,33.47,33.51,66557.0,32.8742,32.884,32.8448,32.884,66557.0
2023-09-14 13:30:00,33.51,33.53,33.5,33.53,75406.0,32.884,32.9036,32.8742,32.9036,75406.0
2023-09-14 13:40:00,33.52,33.53,33.46,33.47,83430.0,32.8938,32.9036,32.835,32.8448,83430.0
2023-09-14 13:50:00,33.48,33.51,33.46,33.46,97397.0,32.8546,32.884,32.835,32.835,97397.0
2023-09-14 14:00:00,33.46,33.51,33.45,33.5,143180.0,32.835,32.884,32.8251,32.8742,143180.0
2023-09-14 14:10:00,33.5,33.51,33.47,33.48,75161.0,32.8742,32.884,32.8448,32.8546,75161.0
2023-09-14 14:20:00,33.48,33.53,33.48,33.52,109852.0,32.8546,32.9036,32.8546,32.8938,109852.0
2023-09-14 14:30:00,33.52,33.57,33.51,33.56,90062.0,32.8938,32.9429,32.884,32.9331,90062.0
2023-09-14 14:40:00,33.55,33.59,33.52,33.54,124579.0,32.9233,32.9625,32.8938,32.9135,124579.0
2023-09-14 14:50:00,33.54,33.59,33.52,33.58,145735.0,32.9135,32.9625,32.8938,32.9527,145735.0
2023-09-14 15:00:00,33.58,33.66,33.58,33.64,153132.0,32.9527,33.0312,32.9527,33.0116,153132.0
2023-09-14 15:10:00,33.63,33.64,33.59,33.62,142539.0,33.0018,33.0116,32.9625,32.992,142539.0
2023-09-14 15:20:00,33.62,33.62,33.55,33.59,158102.0,32.992,32.992,32.9233,32.9625,158102.0
2023-09-14 15:30:00,33.59,33.65,33.58,33.63,301641.0,32.9625,33.0214,32.9527,33.0018,301641.0
2023-09-14 15:40:00,33.62,33.73,33.62,33.7,367917.0,32.992,33.0999,32.992,33.0705,367917.0
2023-09-14 15:50:00,33.7,33.77,33.65,33.66,1211472.0,33.0705,33.1392,33.0214,33.0312,1211472.0
2023-09-15 09:30:00,33.54,33.93,33.42,33.92,1540278.0,32.9135,33.2962,32.7957,33.2864,1540278.0
2023-09-15 09:40:00,33.92,34.3,33.89,34.23,858442.0,33.2864,33.6593,33.2569,33.5906,858442.0
2023-09-15 09:50:00,34.22,34.6,34.18,34.27,1327041.0,33.5808,33.9537,33.5415,33.6298,1327041.0
2023-09-15 10:00:00,34.27,34.46,34.19,34.31,514668.0,33.6298,33.8163,33.5513,33.6691,514668.0
2023-09-15 10:10:00,34.32,34.38,34.24,34.29,281415.0,33.6789,33.7378,33.6004,33.6494,281415.0
2023-09-15 10:20:00,34.3,34.39,34.27,34.34,207299.0,33.6593,33.7476,33.6298,33.6985,207299.0
2023-09-15 10:30:00,34.34,34.34,34.15,34.16,469681.0,33.6985,33.6985,33.5121,33.5219,469681.0
2023-09-15 10:40:00,34.16,34.16,33.97,33.98,373283.0,33.5219,33.5219,33.3354,33.3452,373283.0
2023-09-15 10:50:00,33.97,33.97,33.78,33.85,439639.0,33.3354,33.3354,33.149,33.2177,439639.0
2023-09-15 11:00:00,33.86,33.91,33.81,33.87,356486.0,33.2275,33.2765,33.1784,33.2373,356486.0
2023-09-15 11:10:00,33.87,33.98,33.85,33.93,252452.0,33.2373,33.3452,33.2177,33.2962,252452.0
2023-09-15 11:20:00,33.93,34.12,33.92,34.12,274737.0,33.2962,33.4826,33.2864,33.4826,274737.0
2023-09-15 11:30:00,34.12,34.18,34.07,34.07,240415.0,33.4826,33.5415,33.4336,33.4336,240415.0
2023-09-15 11:40:00,34.07,34.14,34.02,34.1,232899.0,33.4336,33.5023,33.3845,33.463,232899.0
2023-09-15 11:50:00,34.1,34.2,34.1,34.15,165779.0,33.463,33.5611,33.463,33.5121,165779.0
2023-09-15 12:00:00,34.15,34.17,34.12,34.14,297030.0,33.5121,33.5317,33.4826,33.5023,297030.0
2023-09-15 12:10:00,34.14,34.14,34.03,34.07,199208.0,33.5023,33.5023,33.3943,33.4336,199208.0
2023-09-15 12:20:00,34.06,34.07,34.01,34.04,189139.0,33.4237,33.4336,33.3747,33.4041,189139.0
2023-09-15 12:30:00,34.04,34.09,34.02,34.04,163988.0,33.4041,33.4532,33.3845,33.4041,163988.0
2023-09-15 12:40:00,34.05,34.07,34.01,34.05,74805.0,33.4139,33.4336,33.3747,33.4139,74805.0
2023-09-15 12:50:00,34.06,34.06,33.94,33.95,127790.0,33.4237,33.4237,33.306,33.3158,127790.0
2023-09-15 13:00:00,33.96,33.96,33.88,33.9,98511.0,33.3256,33.3256,33.2471,33.2667,98511.0
2023-09-15 13:10:00,33.9,33.99,33.89,33.95,227372.0,33.2667,33.3551,33.2569,33.3158,227372.0
2023-09-15 13:20:00,33.95,33.96,33.88,33.9,112750.0,33.3158,33.3256,33.2471,33.2667,112750.0
2023-09-15 13:30:00,33.91,34.02,33.84,34.02,154474.0,33.2765,33.3845,33.2079,33.3845,154474.0
2023-09-15 13:40:00,34.02,34.08,33.98,34.08,114836.0,33.3845,33.4434,33.3452,33.4434,114836.0
2023-09-15 13:50:00,34.08,34.1,34.04,34.08,73316.0,33.4434,33.463,33.4041,33.4434,73316.0
2023-09-15 14:00:00,34.08,34.1,34.03,34.04,206525.0,33.4434,33.463,33.3943,33.4041,206525.0
2023-09-15 14:10:00,34.04,34.09,34.03,34.05,158135.0,33.4041,33.4532,33.3943,33.4139,158135.0
2023-09-15 14:20:00,34.05,34.06,33.96,34.0,99150.0,33.4139,33.4237,33.3256,33.3649,99150.0
2023-09-15 14:30:00,33.99,34.07,33.94,34.06,274517.0,33.3551,33.4336,33.306,33.4237,274517.0
2023-09-15 14:40:00,34.06,34.11,34.04,34.08,144639.0,33.4237,33.4728,33.4041,33.4434,144639.0
2023-09-15 14:50:00,34.09,34.15,34.04,34.14,248212.0,33.4532,33.5121,33.4041,33.5023,248212.0
2023-09-15 15:00:00,34.13,34.13,33.98,34.0,156320.0,33.4924,33.4924,33.3452,33.3649,156320.0
2023-09-15 15:10:00,34.01,34.04,33.99,34.02,134560.0,33.3747,33.4041,33.3551,33.3845,134560.0
2023-09-15 15:20:00,34.01,34.02,33.97,33.98,216441.0,33.3747,33.3845,33.3354,33.3452,216441.0
2023-09-15 15:30:00,33.99,34.02,33.92,33.93,239755.0,33.3551,33.3845,33.2864,33.2962,239755.0
2023-09-15 15:40:00,33.93,33.95,33.9,33.93,294835.0,33.2962,33.3158,33.2667,33.2962,294835.0
2023-09-15 15:50:00,33.92,33.98,33.9,33.94,866011.0,33.2864,33.3452,33.2667,33.306,866011.0
2023-09-18 09:30:00,33.75,33.95,33.66,33.69,374232.0,33.1195,33.3158,33.0312,33.0607,374232.0
2023-09-18 09:40:00,33.7,33.74,33.36,33.36,485506.0,33.0705,33.1097,32.7368,32.7368,485506.0
2023-09-18 09:50:00,33.36,33.54,33.31,33.54,357381.0,32.7368,32.9135,32.6878,32.9135,357381.0
2023-09-18 10:00:00,33.54,33.62,33.42,33.49,352294.0,32.9135,32.992,32.7957,32.8644,352294.0
2023-09-18 10:10:00,33.5,33.72,33.49,33.7,184475.0,32.8742,33.0901,32.8644,33.0705,184475.0
2023-09-18 10:20:00,33.69,33.8,33.69,33.79,249783.0,33.0607,33.1686,33.0607,33.1588,249783.0
2023-09-18 10:30:00,33.79,33.88,33.78,33.82,200844.0,33.1588,33.2471,33.149,33.1882,200844.0
2023-09-18 10:40:00,33.83,33.88,33.78,33.87,186113.0,33.198,33.2471,33.149,33.2373,186113.0
2023-09-18 10:50:00,33.87,33.87,33.75,33.79,176516.0,33.2373,33.2373,33.1195,33.1588,176516.0
2023-09-18 11:00:00,33.79,33.84,33.75,33.76,191893.0,33.1588,33.2079,33.1195,33.1293,191893.0
2023-09-18 11:10:00,33.77,33.78,33.65,33.69,144865.0,33.1392,33.149,33.0214,33.0607,144865.0
2023-09-18 11:20:00,33.7,33.72,33.66,33.67,157260.0,33.0705,33.0901,33.0312,33.041,157260.0
2023-09-18 11:30:00,33.66,33.71,33.61,33.63,246734.0,33.0312,33.0803,32.9822,33.0018,246734.0
2023-09-18 11:40:00,33.63,33.64,33.58,33.59,110843.0,33.0018,33.0116,32.9527,32.9625,110843.0
2023-09-18 11:50:00,33.59,33.59,33.5,33.52,98290.0,32.9625,32.9625,32.8742,32.8938,98290.0
2023-09-18 12:00:00,33.52,33.53,33.47,33.52,166007.0,32.8938,32.9036,32.8448,32.8938,166007.0
2023-09-18 12:10:00,33.51,33.52,33.46,33.48,109597.0,32.884,32.8938,32.835,32.8546,109597.0
2023-09-18 12:20:00,33.48,33.51,33.47,33.47,74595.0,32.8546,32.884,32.8448,32.8448,74595.0
2023-09-18 12:30:00,33.48,33.49,33.44,33.45,82061.0,32.8546,32.8644,32.8153,32.8251,82061.0
2023-09-18 12:40:00,33.45,33.54,33.44,33.52,129845.0,32.8251,32.9135,32.8153,32.8938,129845.0
2023-09-18 12:50:00,33.52,33.53,33.45,33.48,75120.0,32.8938,32.9036,32.8251,32.8546,75120.0
2023-09-18 13:00:00,33.48,33.52,33.44,33.45,109225.0,32.8546,32.8938,32.8153,32.8251,109225.0
2023-09-18 13:10:00,33.45,33.46,33.4,33.41,77770.0,32.8251,32.835,32.7761,32.7859,77770.0
2023-09-18 13:20:00,33.41,33.5,33.4,33.44,183300.0,32.7859,32.8742,32.7761,32.8153,183300.0
2023-09-18 13:30:00,33.45,33.46,33.43,33.44,91321.0,32.8251,32.835,32.8055,32.8153,91321.0
2023-09-18 13:40:00,33.44,33.45,33.42,33.43,71224.0,32.8153,32.8251,32.7957,32.8055,71224.0
2023-09-18 13:50:00,33.43,33.47,33.42,33.45,98800.0,32.8055,32.8448,32.7957,32.8251,98800.0
2023-09-18 14:00:00,33.45,33.46,33.41,33.42,70294.0,32.8251,32.835,32.7859,32.7957,70294.0
2023-09-18 14:10:00,33.43,33.48,33.42,33.45,127500.0,32.8055,32.8546,32.7957,32.8251,127500.0
2023-09-18 14:20:00,33.45,33.47,33.43,33.45,89131.0,32.8251,32.8448,32.8055,32.8251,89131.0
2023-09-18 14:30:00,33.45,33.47,33.42,33.45,84085.0,32.8251,32.8448,32.7957,32.8251,84085.0
2023-09-18 14:40:00,33.46,33.49,33.44,33.48,96902.0,32.835,32.8644,32.8153,32.8546,96902.0
2023-09-18 14:50:00,33.48,33.49,33.44,33.48,100067.0,32.8546,32.8644,32.8153,32.8546,100067.0
2023-09-18 15:00:00,33.47,33.53,33.44,33.53,106080.0,32.8448,32.9036,32.8153,32.9036,106080.0
2023-09-18 15:10:00,33.53,33.56,33.51,33.54,158296.0,32.9036,32.9331,32.884,32.9135,158296.0
2023-09-18 15:20:00,33.54,33.54,33.47,33.51,157820.0,32.9135,32.9135,32.8448,32.884,157820.0
2023-09-18 15:30:00,33.51,33.51,33.42,33.43,189123.0,32.884,32.884,32.7957,32.8055,189123.0
2023-09-18 15:40:00,33.43,33.43,33.36,33.39,482909.0,32.8055,32.8055,32.7368,32.7663,482909.0
2023-09-18 15:50:00,33.39,33.4,33.33,33.34,1097832.0,32.7663,32.7761,32.7074,32.7172,1097832.0
2023-09-19 09:30:00,33.45,33.74,33.36,33.74,488844.0,32.8251,33.1097,32.7368,33.1097,488844.0
2023-09-19 09:40:00,33.73,33.75,33.57,33.59,181520.0,33.0999,33.1195,32.9429,32.9625,181520.0
2023-09-19 09:50:00,33.59,33.62,33.47,33.49,170018.0,32.9625,32.992,32.8448,32.8644,170018.0
2023-09-19 10:00:00,33.5,33.51,33.36,33.4,136875.0,32.8742,32.884,32.7368,32.7761,136875.0
2023-09-19 10:10:00,33.4,33.47,33.35,33.46,112746.0,32.7761,32.8448,32.727,32.835,112746.0
2023-09-19 10:20:00,33.47,33.54,33.45,33.54,67158.0,32.8448,32.9135,32.8251,32.9135,67158.0
2023-09-19 10:30:00,33.54,33.54,33.44,33.45,107272.0,32.9135,32.9135,32.8153,32.8251,107272.0
2023-09-19 10:40:00,33.45,33.53,33.44,33.49,207978.0,32.8251,32.9036,32.8153,32.8644,207978.0
2023-09-19 10:50:00,33.48,33.52,33.47,33.48,80660.0,32.8546,32.8938,32.8448,32.8546,80660.0
2023-09-19 11:00:00,33.47,33.5,33.46,33.5,76795.0,32.8448,32.8742,32.835,32.8742,76795.0
2023-09-19 11:10:00,33.5,33.56,33.49,33.55,107352.0,32.8742,32.9331,32.8644,32.9233,107352.0
2023-09-19 11:20:00,33.54,33.65,33.54,33.64,107640.0,32.9135,33.0214,32.9135,33.0116,107640.0
2023-09-19 11:30:00,33.63,33.81,33.62,33.8,222955.0,33.0018,33.1784,32.992,33.1686,222955.0
2023-09-19 11:40:00,33.8,33.83,33.73,33.77,159962.0,33.1686,33.198,33.0999,33.1392,159962.0
2023-09-19 11:50:00,33.77,33.87,33.75,33.87,287635.0,33.1392,33.2373,33.1195,33.2373,287635.0
2023-09-19 12:00:00,33.86,33.92,33.82,33.85,178400.0,33.2275,33.2864,33.1882,33.2177,178400.0
2023-09-19 12:10:00,33.84,33.86,33.82,33.86,70072.0,33.2079,33.2275,33.1882,33.2275,70072.0
2023-09-19 12:20:00,33.85,33.9,33.84,33.89,112130.0,33.2177,33.2667,33.2079,33.2569,112130.0
2023-09-19 12:30:00,33.88,33.88,33.81,33.81,60701.0,33.2471,33.2471,33.1784,33.1784,60701.0
2023-09-19 12:40:00,33.8,33.81,33.7,33.71,94503.0,33.1686,33.1784,33.0705,33.0803,94503.0
2023-09-19 12:50:00,33.7,33.75,33.69,33.73,109731.0,33.0705,33.1195,33.0607,33.0999,109731.0
2023-09-19 13:00:00,33.73,33.89,33.72,33.89,137649.0,33.0999,33.2569,33.0901,33.2569,137649.0
2023-09-19 13:10:00,33.89,33.92,33.84,33.91,85694.0,33.2569,33.2864,33.2079,33.2765,85694.0
2023-09-19 13:20:00,33.91,33.98,33.9,33.97,72283.0,33.2765,33.3452,33.2667,33.3354,72283.0
2023-09-19 13:30:00,33.97,34.07,33.96,34.05,197251.0,33.3354,33.4336,33.3256,33.4139,197251.0
2023-09-19 13:40:00,34.04,34.07,33.99,34.06,107775.0,33.4041,33.4336,33.3551,33.4237,107775.0
2023-09-19 13:50:00,34.06,34.08,34.02,34.03,109271.0,33.4237,33.4434,33.3845,33.3943,109271.0
2023-09-19 14:00:00,34.04,34.08,34.02,34.07,74353.0,33.4041,33.4434,33.3845,33.4336,74353.0
2023-09-19 14:10:00,34.07,34.09,34.03,34.08,118897.0,33.4336,33.4532,33.3943,33.4434,118897.0
2023-09-19 14:20:00,34.08,34.2,34.07,34.14,230630.0,33.4434,33.5611,33.4336,33.5023,230630.0
2023-09-19 14:30:00,34.15,34.24,34.13,34.22,159584.0,33.5121,33.6004,33.4924,33.5808,159584.0
2023-09-19 14:40:00,34.22,34.31,34.17,34.22,247975.0,33.5808,33.6691,33.5317,33.5808,247975.0
2023-09-19 14:50:00,34.23,34.23,34.07,34.08,153478.0,33.5906,33.5906,33.4336,33.4434,153478.0
2023-09-19 15:00:00,34.08,34.1,34.03,34.05,118325.0,33.4434,33.463,33.3943,33.4139,118325.0
2023-09-19 15:10:00,34.05,34.07,33.97,34.01,160706.0,33.4139,33.4336,33.3354,33.3747,160706.0
2023-09-19 15:20:00,34.01,34.08,33.99,34.07,124429.0,33.3747,33.4434,33.3551,33.4336,124429.0
2023-09-19 15:30:00,34.08,34.08,34.02,34.06,201972.0,33.4434,33.4434,33.3845,33.4237,201972.0
2023-09-19 15:40:00,34.05,34.11,34.02,34.09,390274.0,33.4139,33.4728,33.3845,33.4532,390274.0
2023-09-19 15:50:00,34.09,34.12,33.95,33.97,845511.0,33.4532,33.4826,33.3158,33.3354,845511.0
2023-09-20 09:30:00,34.08,34.13,33.91,34.03,390158.0,33.4434,33.4924,33.2765,33.3943,390158.0
2023-09-20 09:40:00,34.04,34.13,34.0,34.0,169090.0,33.4041,33.4924,33.3649,33.3649,169090.0
2023-09-20 09:50:00,34.0,34.03,33.86,33.88,205058.0,33.3649,33.3943,33.2275,33.2471,205058.0
2023-09-20 10:00:00,33.89,34.01,33.88,34.0,122228.0,33.2569,33.3747,33.2471,33.3649,122228.0
2023-09-20 10:10:00,34.0,34.0,33.91,33.96,98573.0,33.3649,33.3649,33.2765,33.3256,98573.0
2023-09-20 10:20:00,33.96,34.05,33.95,34.04,300707.0,33.3256,33.4139,33.3158,33.4041,300707.0
2023-09-20 10:30:00,34.04,34.05,33.93,33.95,100113.0,33.4041,33.4139,33.2962,33.3158,100113.0
2023-09-20 10:40:00,33.94,34.0,33.92,33.97,112769.0,33.306,33.3649,33.2864,33.3354,112769.0
2023-09-20 10:50:00,33.97,34.01,33.96,33.99,210128.0,33.3354,33.3747,33.3256,33.3551,210128.0
2023-09-20 11:00:00,33.98,34.0,33.94,33.99,91483.0,33.3452,33.3649,33.306,33.3551,91483.0
2023-09-20 11:10:00,33.99,34.08,33.98,34.02,173484.0,33.3551,33.4434,33.3452,33.3845,173484.0
2023-09-20 11:20:00,34.01,34.02,33.9,33.91,109245.0,33.3747,33.3845,33.2667,33.2765,109245.0
2023-09-20 11:30:00,33.91,33.99,33.72,33.82,607538.0,33.2765,33.3551,33.0901,33.1882,607538.0
2023-09-20 11:40:00,33.81,33.87,33.7,33.7,316363.0,33.1784,33.2373,33.0705,33.0705,316363.0
2023-09-20 11:50:00,33.7,33.86,33.7,33.86,223017.0,33.0705,33.2275,33.0705,33.2275,223017.0
2023-09-20 12:00:00,33.86,33.86,33.75,33.77,132817.0,33.2275,33.2275,33.1195,33.1392,132817.0
2023-09-20 12:10:00,33.77,33.8,33.76,33.79,52699.0,33.1392,33.1686,33.1293,33.1588,52699.0
2023-09-20 12:20:00,33.79,33.8,33.72,33.73,104229.0,33.1588,33.1686,33.0901,33.0999,104229.0
2023-09-20 12:30:00,33.73,33.78,33.69,33.75,185020.0,33.0999,33.149,33.0607,33.1195,185020.0
2023-09-20 12:40:00,33.75,33.78,33.75,33.76,72783.0,33.1195,33.149,33.1195,33.1293,72783.0
2023-09-20 12:50:00,33.75,33.79,33.71,33.76,79472.0,33.1195,33.1588,33.0803,33.1293,79472.0
2023-09-20 13:00:00,33.77,33.8,33.75,33.78,101132.0,33.1392,33.1686,33.1195,33.149,101132.0
2023-09-20 13:10:00,33.79,33.81,33.75,33.79,100537.0,33.1588,33.1784,33.1195,33.1588,100537.0
2023-09-20 13:20:00,33.79,33.82,33.77,33.8,121192.0,33.1588,33.1882,33.1392,33.1686,121192.0
2023-09-20 13:30:00,33.8,33.83,33.75,33.76,165185.0,33.1686,33.198,33.1195,33.1293,165185.0
2023-09-20 13:40:00,33.76,33.76,33.69,33.71,206351.0,33.1293,33.1293,33.0607,33.0803,206351.0
2023-09-20 13:50:00,33.7,33.77,33.67,33.74,171999.0,33.0705,33.1392,33.041,33.1097,171999.0
2023-09-20 14:00:00,33.73,33.73,33.54,33.59,187947.0,33.0999,33.0999,32.9135,32.9625,187947.0
2023-09-20 14:10:00,33.59,33.67,33.55,33.63,132596.0,32.9625,33.041,32.9233,33.0018,132596.0
2023-09-20 14:20:00,33.62,33.65,33.58,33.6,117672.0,32.992,33.0214,32.9527,32.9723,117672.0
2023-09-20 14:30:00,33.61,33.73,33.59,33.66,178961.0,32.9822,33.0999,32.9625,33.0312,178961.0
2023-09-20 14:40:00,33.66,33.69,33.56,33.57,121190.0,33.0312,33.0607,32.9331,32.9429,121190.0
2023-09-20 14:50:00,33.56,33.63,33.52,33.56,130800.0,32.9331,33.0018,32.8938,32.9331,130800.0
2023-09-20 15:00:00,33.56,33.58,33.5,33.51,140479.0,32.9331,32.9527,32.8742,32.884,140479.0
2023-09-20 15:10:00,33.51,33.51,33.31,33.34,197229.0,32.884,32.884,32.6878,32.7172,197229.0
2023-09-20 15:20:00,33.34,33.38,33.28,33.37,242452.0,32.7172,32.7564,32.6583,32.7466,242452.0
2023-09-20 15:30:00,33.38,33.38,33.2,33.2,286148.0,32.7564,32.7564,32.5798,32.5798,286148.0
2023-09-20 15:40:00,33.2,33.3,33.16,33.29,410357.0,32.5798,32.6779,32.5406,32.6681,410357.0
2023-09-20 15:50:00,33.29,33.34,33.19,33.21,1114443.0,32.6681,32.7172,32.57,32.5896,1114443.0
2023-09-21 09:30:00,32.91,33.12,32.85,32.87,335738.0,32.2952,32.5013,32.2363,32.256,335738.0
2023-09-21 09:40:00,32.87,32.9,32.76,32.83,295856.0,32.256,32.2854,32.148,32.2167,295856.0
2023-09-21 09:50:00,32.83,32.88,32.79,32.83,220745.0,32.2167,32.2658,32.1775,32.2167,220745.0
2023-09-21 10:00:00,32.83,32.86,32.75,32.83,234466.0,32.2167,32.2462,32.1382,32.2167,234466.0
2023-09-21 10:10:00,32.83,33.0,32.81,32.97,165805.0,32.2167,32.3835,32.1971,32.3541,165805.0
2023-09-21 10:20:00,32.97,33.04,32.91,32.92,159773.0,32.3541,32.4228,32.2952,32.305,159773.0
2023-09-21 10:30:00,32.93,32.94,32.83,32.87,127082.0,32.3149,32.3247,32.2167,32.256,127082.0
2023-09-21 10:40:00,32.87,32.94,32.86,32.94,106956.0,32.256,32.3247,32.2462,32.3247,106956.0
2023-09-21 10:50:00,32.94,32.94,32.88,32.94,432769.0,32.3247,32.3247,32.2658,32.3247,432769.0
2023-09-21 11:00:00,32.94,33.06,32.94,33.04,125643.0,32.3247,32.4424,32.3247,32.4228,125643.0
2023-09-21 11:10:00,33.04,33.13,33.02,33.04,129643.0,32.4228,32.5111,32.4032,32.4228,129643.0
2023-09-21 11:20:00,33.04,33.21,33.03,33.2,234585.0,32.4228,32.5896,32.413,32.5798,234585.0
2023-09-21 11:30:00,33.2,33.42,33.2,33.42,395833.0,32.5798,32.7957,32.5798,32.7957,395833.0
2023-09-21 11:40:00,33.42,33.44,33.15,33.19,295325.0,32.7957,32.8153,32.5307,32.57,295325.0
2023-09-21 11:50:00,33.18,33.2,33.13,33.2,181233.0,32.5602,32.5798,32.5111,32.5798,181233.0
2023-09-21 12:00:00,33.2,33.21,33.13,33.15,103779.0,32.5798,32.5896,32.5111,32.5307,103779.0
2023-09-21 12:10:00,33.15,33.2,33.12,33.16,84175.0,32.5307,32.5798,32.5013,32.5406,84175.0
2023-09-21 12:20:00,33.15,33.18,33.13,33.18,81315.0,32.5307,32.5602,32.5111,32.5602,81315.0
2023-09-21 12:30:00,33.18,33.21,33.14,33.14,132695.0,32.5602,32.5896,32.5209,32.5209,132695.0
2023-09-21 12:40:00,33.14,33.17,33.08,33.09,83196.0,32.5209,32.5504,32.4621,32.4719,83196.0
2023-09-21 12:50:00,33.09,33.09,33.02,33.02,83747.0,32.4719,32.4719,32.4032,32.4032,83747.0
2023-09-21 13:00:00,33.02,33.1,33.01,33.08,66482.0,32.4032,32.4817,32.3934,32.4621,66482.0
2023-09-21 13:10:00,33.08,33.23,33.07,33.22,121011.0,32.4621,32.6092,32.4522,32.5994,121011.0
2023-09-21 13:20:00,33.22,33.23,33.17,33.19,90357.0,32.5994,32.6092,32.5504,32.57,90357.0
2023-09-21 13:30:00,33.18,33.21,33.13,33.14,98070.0,32.5602,32.5896,32.5111,32.5209,98070.0
2023-09-21 13:40:00,33.14,33.15,33.07,33.07,71413.0,32.5209,32.5307,32.4522,32.4522,71413.0
2023-09-21 13:50:00,33.08,33.1,33.04,33.06,63983.0,32.4621,32.4817,32.4228,32.4424,63983.0
2023-09-21 14:00:00,33.05,33.07,33.03,33.03,86158.0,32.4326,32.4522,32.413,32.413,86158.0
2023-09-21 14:10:00,33.03,33.07,33.02,33.04,123342.0,32.413,32.4522,32.4032,32.4228,123342.0
2023-09-21 14:20:00,33.04,33.04,32.95,32.99,130639.0,32.4228,32.4228,32.3345,32.3737,130639.0
2023-09-21 14:30:00,32.98,33.0,32.93,32.98,149572.0,32.3639,32.3835,32.3149,32.3639,149572.0
2023-09-21 14:40:00,32.98,32.99,32.93,32.94,130845.0,32.3639,32.3737,32.3149,32.3247,130845.0
2023-09-21 14:50:00,32.94,32.94,32.91,32.93,93532.0,32.3247,32.3247,32.2952,32.3149,93532.0
2023-09-21 15:00:00,32.92,32.98,32.91,32.97,149721.0,32.305,32.3639,32.2952,32.3541,149721.0
2023-09-21 15:10:00,32.97,33.0,32.88,32.89,231092.0,32.3541,32.3835,32.2658,32.2756,231092.0
2023-09-21 15:20:00,32.9,32.9,32.85,32.87,203133.0,32.2854,32.2854,32.2363,32.256,203133.0
2023-09-21 15:30:00,32.87,32.91,32.85,32.85,200998.0,32.256,32.2952,32.2363,32.2363,200998.0
2023-09-21 15:40:00,32.85,32.88,32.78,32.78,400525.0,32.2363,32.2658,32.1677,32.1677,400525.0
2023-09-21 15:50:00,32.79,32.84,32.69,32.7,1693670.0,32.1775,32.2265,32.0793,32.0891,1693670.0
2023-09-22 09:30:00,33.0,33.58,32.95,33.45,962588.0,32.3835,32.9527,32.3345,32.8251,962588.0
2023-09-22 09:40:00,33.46,33.46,32.79,33.12,569062.0,32.835,32.835,32.1775,32.5013,569062.0
2023-09-22 09:50:00,33.12,33.16,32.63,32.96,1435747.0,32.5013,32.5406,32.0205,32.3443,1435747.0
2023-09-22 10:00:00,32.95,33.03,32.81,33.01,320901.0,32.3345,32.413,32.1971,32.3934,320901.0
2023-09-22 10:10:00,33.03,33.04,32.89,32.91,282595.0,32.413,32.4228,32.2756,32.2952,282595.0
2023-09-22 10:20:00,32.91,32.96,32.67,32.94,744212.0,32.2952,32.3443,32.0597,32.3247,744212.0
2023-09-22 10:30:00,32.95,33.04,32.91,33.01,255145.0,32.3345,32.4228,32.2952,32.3934,255145.0
2023-09-22 10:40:00,33.01,33.02,32.9,32.92,140374.0,32.3934,32.4032,32.2854,32.305,140374.0
2023-09-22 10:50:00,32.92,33.03,32.86,33.01,212236.0,32.305,32.413,32.2462,32.3934,212236.0
2023-09-22 11:00:00,33.0,33.03,32.84,32.84,163702.0,32.3835,32.413,32.2265,32.2265,163702.0
2023-09-22 11:10:00,32.84,32.88,32.82,32.86,175615.0,32.2265,32.2658,32.2069,32.2462,175615.0
2023-09-22 11:20:00,32.87,32.93,32.8,32.9,213336.0,32.256,32.3149,32.1873,32.2854,213336.0
2023-09-22 11:30:00,32.89,32.95,32.86,32.95,132106.0,32.2756,32.3345,32.2462,32.3345,132106.0
2023-09-22 11:40:00,32.94,32.97,32.85,32.86,185161.0,32.3247,32.3541,32.2363,32.2462,185161.0
2023-09-22 11:50:00,32.86,32.88,32.73,32.73,198744.0,32.2462,32.2658,32.1186,32.1186,198744.0
2023-09-22 12:00:00,32.73,32.73,32.62,32.67,237711.0,32.1186,32.1186,32.0106,32.0597,237711.0
2023-09-22 12:10:00,32.68,32.72,32.61,32.72,135340.0,32.0695,32.1088,32.0008,32.1088,135340.0
2023-09-22 12:20:00,32.72,32.75,32.63,32.64,172677.0,32.1088,32.1382,32.0205,32.0303,172677.0
2023-09-22 12:30:00,32.64,32.69,32.62,32.66,109771.0,32.0303,32.0793,32.0106,32.0499,109771.0
2023-09-22 12:40:00,32.67,32.69,32.62,32.62,117488.0,32.0597,32.0793,32.0106,32.0106,117488.0
2023-09-22 12:50:00,32.63,32.66,32.6,32.61,136214.0,32.0205,32.0499,31.991,32.0008,136214.0
2023-09-22 13:00:00,32.61,32.63,32.59,32.62,109914.0,32.0008,32.0205,31.9812,32.0106,109914.0
2023-09-22 13:10:00,32.62,32.64,32.58,32.59,111655.0,32.0106,32.0303,31.9714,31.9812,111655.0
2023-09-22 13:20:00,32.6,32.63,32.57,32.62,116519.0,31.991,32.0205,31.9616,32.0106,116519.0
2023-09-22 13:30:00,32.62,32.63,32.55,32.57,91524.0,32.0106,32.0205,31.942,31.9616,91524.0
2023-09-22 13:40:00,32.58,32.59,32.53,32.55,94600.0,31.9714,31.9812,31.9223,31.942,94600.0
2023-09-22 13:50:00,32.55,32.64,32.54,32.6,121506.0,31.942,32.0303,31.9321,31.991,121506.0
2023-09-22 14:00:00,32.59,32.61,32.56,32.58,93365.0,31.9812,32.0008,31.9518,31.9714,93365.0
2023-09-22 14:10:00,32.58,32.58,32.53,32.54,83731.0,31.9714,31.9714,31.9223,31.9321,83731.0
2023-09-22 14:20:00,32.53,32.59,32.53,32.55,95796.0,31.9223,31.9812,31.9223,31.942,95796.0
2023-09-22 14:30:00,32.55,32.59,32.53,32.54,108633.0,31.942,31.9812,31.9223,31.9321,108633.0
2023-09-22 14:40:00,32.54,32.56,32.52,32.54,115950.0,31.9321,31.9518,31.9125,31.9321,115950.0
2023-09-22 14:50:00,32.55,32.55,32.5,32.52,106398.0,31.942,31.942,31.8929,31.9125,106398.0
2023-09-22 15:00:00,32.51,32.62,32.5,32.61,127810.0,31.9027,32.0106,31.8929,32.0008,127810.0
2023-09-22 15:10:00,32.61,32.62,32.57,32.6,100561.0,32.0008,32.0106,31.9616,31.991,100561.0
2023-09-22 15:20:00,32.61,32.78,32.59,32.73,345351.0,32.0008,32.1677,31.9812,32.1186,345351.0
2023-09-22 15:30:00,32.73,32.77,32.64,32.67,358854.0,32.1186,32.1578,32.0303,32.0597,358854.0
2023-09-22 15:40:00,32.66,32.7,32.57,32.62,549097.0,32.0499,32.0891,31.9616,32.0106,549097.0
2023-09-22 15:50:00,32.61,32.65,32.52,32.59,1048729.0,32.0008,32.0401,31.9125,31.9812,1048729.0
2023-09-25 09:30:00,32.38,32.49,32.26,32.33,227714.0,31.7751,31.8831,31.6574,31.7261,227714.0
2023-09-25 09:40:00,32.33,32.43,32.32,32.4,136644.0,31.7261,31.8242,31.7162,31.7948,136644.0
2023-09-25 09:50:00,32.4,32.58,32.39,32.58,143078.0,31.7948,31.9714,31.7849,31.9714,143078.0
2023-09-25 10:00:00,32.58,32.58,32.48,32.57,143703.0,31.9714,31.9714,31.8733,31.9616,143703.0
2023-09-25 10:10:00,32.57,32.75,32.56,32.68,207163.0,31.9616,32.1382,31.9518,32.0695,207163.0
2023-09-25 10:20:00,32.67,32.7,32.62,32.69,245284.0,32.0597,32.0891,32.0106,32.0793,245284.0
2023-09-25 10:30:00,32.68,32.82,32.66,32.82,93928.0,32.0695,32.2069,32.0499,32.2069,93928.0
2023-09-25 10:40:00,32.82,32.88,32.81,32.84,231658.0,32.2069,32.2658,32.1971,32.2265,231658.0
2023-09-25 10:50:00,32.84,32.85,32.76,32.78,161060.0,32.2265,32.2363,32.148,32.1677,161060.0
2023-09-25 11:00:00,32.78,32.92,32.73,32.91,123187.0,32.1677,32.305,32.1186,32.2952,123187.0
2023-09-25 11:10:00,32.92,32.98,32.85,32.97,122371.0,32.305,32.3639,32.2363,32.3541,122371.0
2023-09-25 11:20:00,32.96,32.98,32.86,32.86,150861.0,32.3443,32.3639,32.2462,32.2462,150861.0
2023-09-25 11:30:00,32.86,32.91,32.84,32.88,101500.0,32.2462,32.2952,32.2265,32.2658,101500.0
2023-09-25 11:40:00,32.88,32.97,32.86,32.91,67679.0,32.2658,32.3541,32.2462,32.2952,67679.0
2023-09-25 11:50:00,32.93,32.95,32.89,32.91,84388.0,32.3149,32.3345,32.2756,32.2952,84388.0
2023-09-25 12:00:00,32.92,33.0,32.91,33.0,79444.0,32.305,32.3835,32.2952,32.3835,79444.0
2023-09-25 12:10:00,33.0,33.02,32.97,33.02,280515.0,32.3835,32.4032,32.3541,32.4032,280515.0
2023-09-25 12:20:00,33.02,33.09,32.99,33.09,108593.0,32.4032,32.4719,32.3737,32.4719,108593.0
2023-09-25 12:30:00,33.09,33.13,33.08,33.12,75262.0,32.4719,32.5111,32.4621,32.5013,75262.0
2023-09-25 12:40:00,33.13,33.15,33.08,33.09,122946.0,32.5111,32.5307,32.4621,32.4719,122946.0
2023-09-25 12:50:00,33.09,33.09,33.03,33.05,166412.0,32.4719,32.4719,32.413,32.4326,166412.0
2023-09-25 13:00:00,33.05,33.16,33.04,33.16,49867.0,32.4326,32.5406,32.4228,32.5406,49867.0
2023-09-25 13:10:00,33.16,33.19,33.07,33.09,81515.0,32.5406,32.57,32.4522,32.4719,81515.0
2023-09-25 13:20:00,33.09,33.12,33.0,33.04,103808.0,32.4719,32.5013,32.3835,32.4228,103808.0
2023-09-25 13:30:00,33.04,33.04,33.01,33.04,43848.0,32.4228,32.4228,32.3934,32.4228,43848.0
2023-09-25 13:40:00,33.03,33.05,32.99,33.01,91033.0,32.413,32.4326,32.3737,32.3934,91033.0
2023-09-25 13:50:00,33.02,33.09,33.0,33.07,71774.0,32.4032,32.4719,32.3835,32.4522,71774.0
2023-09-25 14:00:00,33.07,33.09,33.05,33.08,63130.0,32.4522,32.4719,32.4326,32.4621,63130.0
2023-09-25 14:10:00,33.07,33.09,32.98,33.0,83467.0,32.4522,32.4719,32.3639,32.3835,83467.0
2023-09-25 14:20:00,33.01,33.01,32.95,32.96,98340.0,32.3934,32.3934,32.3345,32.3443,98340.0
2023-09-25 14:30:00,32.96,33.08,32.96,33.02,123238.0,32.3443,32.4621,32.3443,32.4032,123238.0
2023-09-25 14:40:00,33.02,33.07,33.01,33.05,102132.0,32.4032,32.4522,32.3934,32.4326,102132.0
2023-09-25 14:50:00,33.05,33.07,32.97,32.98,139751.0,32.4326,32.4522,32.3541,32.3639,139751.0
2023-09-25 15:00:00,32.97,32.98,32.87,32.9,123441.0,32.3541,32.3639,32.256,32.2854,123441.0
2023-09-25 15:10:00,32.9,33.06,32.87,33.06,211363.0,32.2854,32.4424,32.256,32.4424,211363.0
2023-09-25 15:20:00,33.07,33.09,32.94,32.98,127533.0,32.4522,32.4719,32.3247,32.3639,127533.0
2023-09-25 15:30:00,32.97,33.03,32.95,33.01,187936.0,32.3541,32.413,32.3345,32.3934,187936.0
2023-09-25 15:40:00,33.01,33.05,32.98,33.05,206643.0,32.3934,32.4326,32.3639,32.4326,206643.0
2023-09-25 15:50:00,33.04,33.1,33.0,33.06,649049.0,32.4228,32.4817,32.3835,32.4424,649049.0
2023-09-26 09:30:00,32.61,32.85,32.55,32.83,252673.0,32.0008,32.2363,31.942,32.2167,252673.0
2023-09-26 09:40:00,32.83,33.01,32.81,32.84,187615.0,32.2167,32.3934,32.1971,32.2265,187615.0
2023-09-26 09:50:00,32.83,32.83,32.71,32.76,123854.0,32.2167,32.2167,32.099,32.148,123854.0
2023-09-26 10:00:00,32.77,32.77,32.64,32.67,216632.0,32.1578,32.1578,32.0303,32.0597,216632.0
2023-09-26 10:10:00,32.66,32.67,32.44,32.5,187332.0,32.0499,32.0597,31.834,31.8929,187332.0
2023-09-26 10:20:00,32.5,32.68,32.5,32.66,232863.0,31.8929,32.0695,31.8929,32.0499,232863.0
2023-09-26 10:30:00,32.65,32.66,32.52,32.59,207481.0,32.0401,32.0499,31.9125,31.9812,207481.0
2023-09-26 10:40:00,32.6,32.66,32.57,32.59,99614.0,31.991,32.0499,31.9616,31.9812,99614.0
2023-09-26 10:50:00,32.59,32.66,32.56,32.66,104080.0,31.9812,32.0499,31.9518,32.0499,104080.0
2023-09-26 11:00:00,32.66,32.73,32.64,32.65,122013.0,32.0499,32.1186,32.0303,32.0401,122013.0
2023-09-26 11:10:00,32.64,32.67,32.59,32.66,171290.0,32.0303,32.0597,31.9812,32.0499,171290.0
2023-09-26 11:20:00,32.66,32.66,32.54,32.55,52773.0,32.0499,32.0499,31.9321,31.942,52773.0
2023-09-26 11:30:00,32.55,32.61,32.51,32.61,207899.0,31.942,32.0008,31.9027,32.0008,207899.0
2023-09-26 11:40:00,32.61,32.61,32.53,32.55,105297.0,32.0008,32.0008,31.9223,31.942,105297.0
2023-09-26 11:50:00,32.55,32.64,32.54,32.64,66063.0,31.942,32.0303,31.9321,32.0303,66063.0
2023-09-26 12:00:00,32.64,32.67,32.6,32.66,47117.0,32.0303,32.0597,31.991,32.0499,47117.0
2023-09-26 12:10:00,32.67,32.67,32.61,32.62,62332.0,32.0597,32.0597,32.0008,32.0106,62332.0
2023-09-26 12:20:00,32.62,32.71,32.62,32.69,72583.0,32.0106,32.099,32.0106,32.0793,72583.0
2023-09-26 12:30:00,32.68,32.73,32.68,32.72,141500.0,32.0695,32.1186,32.0695,32.1088,141500.0
2023-09-26 12:40:00,32.72,32.73,32.66,32.68,47180.0,32.1088,32.1186,32.0499,32.0695,47180.0
2023-09-26 12:50:00,32.68,32.69,32.6,32.62,83193.0,32.0695,32.0793,31.991,32.0106,83193.0
2023-09-26 13:00:00,32.62,32.65,32.55,32.65,174771.0,32.0106,32.0401,31.942,32.0401,174771.0
2023-09-26 13:10:00,32.64,32.65,32.52,32.52,65140.0,32.0303,32.0401,31.9125,31.9125,65140.0
2023-09-26 13:20:00,32.52,32.54,32.41,32.44,199291.0,31.9125,31.9321,31.8046,31.834,199291.0
2023-09-26 13:30:00,32.43,32.45,32.35,32.36,110072.0,31.8242,31.8438,31.7457,31.7555,110072.0
2023-09-26 13:40:00,32.35,32.38,32.32,32.37,84333.0,31.7457,31.7751,31.7162,31.7653,84333.0
2023-09-26 13:50:00,32.37,32.42,32.36,32.41,133071.0,31.7653,31.8144,31.7555,31.8046,133071.0
2023-09-26 14:00:00,32.4,32.4,32.3,32.3,97859.0,31.7948,31.7948,31.6966,31.6966,97859.0
2023-09-26 14:10:00,32.3,32.32,32.21,32.21,155699.0,31.6966,31.7162,31.6083,31.6083,155699.0
2023-09-26 14:20:00,32.21,32.31,32.21,32.27,179845.0,31.6083,31.7064,31.6083,31.6672,179845.0
2023-09-26 14:30:00,32.27,32.31,32.25,32.27,76597.0,31.6672,31.7064,31.6476,31.6672,76597.0
2023-09-26 14:40:00,32.27,32.29,32.23,32.28,127455.0,31.6672,31.6868,31.6279,31.677,127455.0
2023-09-26 14:50:00,32.28,32.28,32.24,32.27,80257.0,31.677,31.677,31.6377,31.6672,80257.0
2023-09-26 15:00:00,32.27,32.34,32.26,32.32,122102.0,31.6672,31.7359,31.6574,31.7162,122102.0
2023-09-26 15:10:00,32.32,32.33,32.24,32.25,139319.0,31.7162,31.7261,31.6377,31.6476,139319.0
2023-09-26 15:20:00,32.24,32.25,32.21,32.23,133087.0,31.6377,31.6476,31.6083,31.6279,133087.0
2023-09-26 15:30:00,32.23,32.28,32.22,32.27,137125.0,31.6279,31.677,31.6181,31.6672,137125.0
2023-09-26 15:40:00,32.27,32.33,32.27,32.29,252936.0,31.6672,31.7261,31.6672,31.6868,252936.0
2023-09-26 15:50:00,32.28,32.32,32.24,32.26,746966.0,31.677,31.7162,31.6377,31.6574,746966.0
2023-09-27 09:30:00,32.41,32.55,32.36,32.38,251342.0,31.8046,31.942,31.7555,31.7751,251342.0
2023-09-27 09:40:00,32.37,32.39,32.21,32.22,195082.0,31.7653,31.7849,31.6083,31.6181,195082.0
2023-09-27 09:50:00,32.22,32.47,32.22,32.43,132270.0,31.6181,31.8634,31.6181,31.8242,132270.0
2023-09-27 10:00:00,32.42,32.43,32.29,32.35,92671.0,31.8144,31.8242,31.6868,31.7457,92671.0
2023-09-27 10:10:00,32.36,32.38,32.3,32.31,111023.0,31.7555,31.7751,31.6966,31.7064,111023.0
2023-09-27 10:20:00,32.31,32.44,32.3,32.38,123572.0,31.7064,31.834,31.6966,31.7751,123572.0
2023-09-27 10:30:00,32.38,32.4,32.32,32.38,64842.0,31.7751,31.7948,31.7162,31.7751,64842.0
2023-09-27 10:40:00,32.38,32.5,32.36,32.48,243568.0,31.7751,31.8929,31.7555,31.8733,243568.0
2023-09-27 10:50:00,32.48,32.49,32.36,32.39,223492.0,31.8733,31.8831,31.7555,31.7849,223492.0
2023-09-27 11:00:00,32.39,32.47,32.36,32.45,112960.0,31.7849,31.8634,31.7555,31.8438,112960.0
2023-09-27 11:10:00,32.44,32.46,32.4,32.45,74090.0,31.834,31.8536,31.7948,31.8438,74090.0
2023-09-27 11:20:00,32.46,32.48,32.39,32.44,90477.0,31.8536,31.8733,31.7849,31.834,90477.0
2023-09-27 11:30:00,32.44,32.54,32.43,32.53,149841.0,31.834,31.9321,31.8242,31.9223,149841.0
2023-09-27 11:40:00,32.54,32.54,32.36,32.39,117605.0,31.9321,31.9321,31.7555,31.7849,117605.0
2023-09-27 11:50:00,32.39,32.44,32.37,32.39,78845.0,31.7849,31.834,31.7653,31.7849,78845.0
2023-09-27 12:00:00,32.39,32.4,32.21,32.22,154214.0,31.7849,31.7948,31.6083,31.6181,154214.0
2023-09-27 12:10:00,32.22,32.27,32.2,32.23,95591.0,31.6181,31.6672,31.5985,31.6279,95591.0
2023-09-27 12:20:00,32.23,32.24,32.06,32.09,121703.0,31.6279,31.6377,31.4611,31.4905,121703.0
2023-09-27 12:30:00,32.09,32.15,32.07,32.11,156410.0,31.4905,31.5494,31.4709,31.5102,156410.0
2023-09-27 12:40:00,32.11,32.29,32.09,32.23,271701.0,31.5102,31.6868,31.4905,31.6279,271701.0
2023-09-27 12:50:00,32.23,32.23,32.12,32.13,69890.0,31.6279,31.6279,31.52,31.5298,69890.0
2023-09-27 13:00:00,32.13,32.2,32.13,32.17,54973.0,31.5298,31.5985,31.5298,31.5691,54973.0
2023-09-27 13:10:00,32.16,32.18,32.1,32.13,101339.0,31.5592,31.5789,31.5004,31.5298,101339.0
2023-09-27 13:20:00,32.13,32.13,31.97,32.0,203072.0,31.5298,31.5298,31.3728,31.4022,203072.0
2023-09-27 13:30:00,32.0,32.08,31.98,32.03,104965.0,31.4022,31.4807,31.3826,31.4317,104965.0
2023-09-27 13:40:00,32.02,32.09,31.99,32.04,98647.0,31.4219,31.4905,31.3924,31.4415,98647.0
2023-09-27 13:50:00,32.04,32.13,32.03,32.13,224005.0,31.4415,31.5298,31.4317,31.5298,224005.0
2023-09-27 14:00:00,32.13,32.15,32.04,32.04,151309.0,31.5298,31.5494,31.4415,31.4415,151309.0
2023-09-27 14:10:00,32.04,32.09,32.03,32.05,153267.0,31.4415,31.4905,31.4317,31.4513,153267.0
2023-09-27 14:20:00,32.05,32.09,32.02,32.08,192535.0,31.4513,31.4905,31.4219,31.4807,192535.0
2023-09-27 14:30:00,32.08,32.24,32.07,32.23,221214.0,31.4807,31.6377,31.4709,31.6279,221214.0
2023-09-27 14:40:00,32.23,32.28,32.19,32.22,104055.0,31.6279,31.677,31.5887,31.6181,104055.0
2023-09-27 14:50:00,32.22,32.29,32.21,32.25,85525.0,31.6181,31.6868,31.6083,31.6476,85525.0
2023-09-27 15:00:00,32.24,32.42,32.23,32.39,164681.0,31.6377,31.8144,31.6279,31.7849,164681.0
2023-09-27 15:10:00,32.38,32.42,32.32,32.36,110026.0,31.7751,31.8144,31.7162,31.7555,110026.0
2023-09-27 15:20:00,32.36,32.42,32.36,32.39,115160.0,31.7555,31.8144,31.7555,31.7849,115160.0
2023-09-27 15:30:00,32.39,32.39,32.31,32.36,180020.0,31.7849,31.7849,31.7064,31.7555,180020.0
2023-09-27 15:40:00,32.36,32.36,32.25,32.33,265212.0,31.7555,31.7555,31.6476,31.7261,265212.0
2023-09-27 15:50:00,32.33,32.4,32.31,32.36,573105.0,31.7261,31.7948,31.7064,31.7555,573105.0
2023-09-28 09:30:00,32.29,32.64,32.24,32.37,311630.0,31.6868,32.0303,31.6377,31.7653,311630.0
2023-09-28 09:40:00,32.38,32.41,32.12,32.13,320049.0,31.7751,31.8046,31.52,31.5298,320049.0
2023-09-28 09:50:00,32.14,32.39,32.14,32.36,285000.0,31.5396,31.7849,31.5396,31.7555,285000.0
2023-09-28 10:00:00,32.37,32.41,32.27,32.29,182694.0,31.7653,31.8046,31.6672,31.6868,182694.0
2023-09-28 10:10:00,32.28,32.33,32.17,32.21,160005.0,31.677,31.7261,31.5691,31.6083,160005.0
2023-09-28 10:20:00,32.22,32.26,32.12,32.18,182710.0,31.6181,31.6574,31.52,31.5789,182710.0
2023-09-28 10:30:00,32.18,32.25,32.07,32.23,89714.0,31.5789,31.6476,31.4709,31.6279,89714.0
2023-09-28 10:40:00,32.23,32.74,32.19,32.59,1184830.0,31.6279,32.1284,31.5887,31.9812,1184830.0
2023-09-28 10:50:00,32.59,32.64,32.49,32.57,505275.0,31.9812,32.0303,31.8831,31.9616,505275.0
2023-09-28 11:00:00,32.57,32.69,32.53,32.67,211131.0,31.9616,32.0793,31.9223,32.0597,211131.0
2023-09-28 11:10:00,32.67,32.76,32.57,32.6,310565.0,32.0597,32.148,31.9616,31.991,310565.0
2023-09-28 11:20:00,32.6,32.92,32.59,32.92,353550.0,31.991,32.305,31.9812,32.305,353550.0
2023-09-28 11:30:00,32.91,33.08,32.91,33.02,378847.0,32.2952,32.4621,32.2952,32.4032,378847.0
2023-09-28 11:40:00,33.02,33.16,33.02,33.12,297779.0,32.4032,32.5406,32.4032,32.5013,297779.0
2023-09-28 11:50:00,33.12,33.17,33.1,33.15,182161.0,32.5013,32.5504,32.4817,32.5307,182161.0
2023-09-28 12:00:00,33.15,33.2,33.1,33.16,283019.0,32.5307,32.5798,32.4817,32.5406,283019.0
2023-09-28 12:10:00,33.16,33.26,33.11,33.25,203945.0,32.5406,32.6387,32.4915,32.6289,203945.0
2023-09-28 12:20:00,33.24,33.3,33.17,33.29,136618.0,32.6191,32.6779,32.5504,32.6681,136618.0
2023-09-28 12:30:00,33.29,33.33,33.23,33.32,204586.0,32.6681,32.7074,32.6092,32.6976,204586.0
2023-09-28 12:40:00,33.32,33.39,33.29,33.3,177470.0,32.6976,32.7663,32.6681,32.6779,177470.0
2023-09-28 12:50:00,33.3,33.37,33.2,33.26,353043.0,32.6779,32.7466,32.5798,32.6387,353043.0
2023-09-28 13:00:00,33.27,33.29,33.22,33.29,109534.0,32.6485,32.6681,32.5994,32.6681,109534.0
2023-09-28 13:10:00,33.29,33.29,33.17,33.19,108077.0,32.6681,32.6681,32.5504,32.57,108077.0
2023-09-28 13:20:00,33.19,33.25,33.17,33.17,146849.0,32.57,32.6289,32.5504,32.5504,146849.0
2023-09-28 13:30:00,33.17,33.17,33.0,33.07,206208.0,32.5504,32.5504,32.3835,32.4522,206208.0
2023-09-28 13:40:00,33.07,33.14,33.03,33.14,102896.0,32.4522,32.5209,32.413,32.5209,102896.0
2023-09-28 13:50:00,33.13,33.16,33.08,33.13,72072.0,32.5111,32.5406,32.4621,32.5111,72072.0
2023-09-28 14:00:00,33.13,33.22,33.12,33.22,89259.0,32.5111,32.5994,32.5013,32.5994,89259.0
2023-09-28 14:10:00,33.22,33.29,33.18,33.27,87343.0,32.5994,32.6681,32.5602,32.6485,87343.0
2023-09-28 14:20:00,33.27,33.28,33.17,33.21,131105.0,32.6485,32.6583,32.5504,32.5896,131105.0
2023-09-28 14:30:00,33.22,33.29,33.08,33.17,146495.0,32.5994,32.6681,32.4621,32.5504,146495.0
2023-09-28 14:40:00,33.16,33.22,33.15,33.18,111085.0,32.5406,32.5994,32.5307,32.5602,111085.0
2023-09-28 14:50:00,33.19,33.25,33.16,33.25,111124.0,32.57,32.6289,32.5406,32.6289,111124.0
2023-09-28 15:00:00,33.25,33.26,33.22,33.25,156192.0,32.6289,32.6387,32.5994,32.6289,156192.0
2023-09-28 15:10:00,33.26,33.38,33.25,33.34,184356.0,32.6387,32.7564,32.6289,32.7172,184356.0
2023-09-28 15:20:00,33.34,33.4,33.33,33.37,161645.0,32.7172,32.7761,32.7074,32.7466,161645.0
2023-09-28 15:30:00,33.37,33.37,33.15,33.15,278639.0,32.7466,32.7466,32.5307,32.5307,278639.0
2023-09-28 15:40:00,33.15,33.18,33.09,33.1,440747.0,32.5307,32.5602,32.4719,32.4817,440747.0
2023-09-28 15:50:00,33.1,33.19,33.09,33.17,967727.0,32.4817,32.57,32.4719,32.5504,967727.0
2023-09-29 09:30:00,33.31,33.38,33.05,33.19,368509.0,32.6878,32.7564,32.4326,32.57,368509.0
2023-09-29 09:40:00,33.2,33.22,33.04,33.16,317853.0,32.5798,32.5994,32.4228,32.5406,317853.0
2023-09-29 09:50:00,33.15,33.31,33.09,33.21,423743.0,32.5307,32.6878,32.4719,32.5896,423743.0
2023-09-29 10:00:00,33.22,33.24,32.92,32.93,551611.0,32.5994,32.6191,32.305,32.3149,551611.0
2023-09-29 10:10:00,32.93,32.93,32.78,32.93,436342.0,32.3149,32.3149,32.1677,32.3149,436342.0
2023-09-29 10:20:00,32.93,33.07,32.87,33.06,463983.0,32.3149,32.4522,32.256,32.4424,463983.0
2023-09-29 10:30:00,33.06,33.33,33.04,33.11,596242.0,32.4424,32.7074,32.4228,32.4915,596242.0
2023-09-29 10:40:00,33.12,33.13,32.98,33.06,303719.0,32.5013,32.5111,32.3639,32.4424,303719.0
2023-09-29 10:50:00,33.06,33.09,32.93,33.0,229049.0,32.4424,32.4719,32.3149,32.3835,229049.0
2023-09-29 11:00:00,33.0,33.02,32.89,33.0,257427.0,32.3835,32.4032,32.2756,32.3835,257427.0
2023-09-29 11:10:00,33.0,33.14,32.99,33.13,233462.0,32.3835,32.5209,32.3737,32.5111,233462.0
2023-09-29 11:20:00,33.13,33.33,33.12,33.3,275978.0,32.5111,32.7074,32.5013,32.6779,275978.0
2023-09-29 11:30:00,33.3,33.39,33.16,33.17,316218.0,32.6779,32.7663,32.5406,32.5504,316218.0
2023-09-29 11:40:00,33.18,33.24,33.15,33.2,148789.0,32.5602,32.6191,32.5307,32.5798,148789.0
2023-09-29 11:50:00,33.2,33.27,33.13,33.25,118091.0,32.5798,32.6485,32.5111,32.6289,118091.0
2023-09-29 12:00:00,33.25,33.42,33.22,33.38,135144.0,32.6289,32.7957,32.5994,32.7564,135144.0
2023-09-29 12:10:00,33.38,33.39,33.24,33.33,154832.0,32.7564,32.7663,32.6191,32.7074,154832.0
2023-09-29 12:20:00,33.33,33.37,33.26,33.28,145088.0,32.7074,32.7466,32.6387,32.6583,145088.0
2023-09-29 12:30:00,33.29,33.33,33.18,33.2,123536.0,32.6681,32.7074,32.5602,32.5798,123536.0
2023-09-29 12:40:00,33.21,33.27,33.18,33.2,99516.0,32.5896,32.6485,32.5602,32.5798,99516.0
2023-09-29 12:50:00,33.2,33.21,33.1,33.13,112586.0,32.5798,32.5896,32.4817,32.5111,112586.0
2023-09-29 13:00:00,33.13,33.13,32.96,32.97,163083.0,32.5111,32.5111,32.3443,32.3541,163083.0
2023-09-29 13:10:00,32.96,33.0,32.92,32.93,243513.0,32.3443,32.3835,32.305,32.3149,243513.0
2023-09-29 13:20:00,32.94,33.03,32.93,33.01,166288.0,32.3247,32.413,32.3149,32.3934,166288.0
2023-09-29 13:30:00,33.02,33.02,32.93,32.95,84845.0,32.4032,32.4032,32.3149,32.3345,84845.0
2023-09-29 13:40:00,32.95,32.98,32.87,32.89,147316.0,32.3345,32.3639,32.256,32.2756,147316.0
2023-09-29 13:50:00,32.89,32.95,32.8,32.8,162867.0,32.2756,32.3345,32.1873,32.1873,162867.0
2023-09-29 14:00:00,32.8,32.88,32.76,32.82,228733.0,32.1873,32.2658,32.148,32.2069,228733.0
2023-09-29 14:10:00,32.81,32.87,32.81,32.85,109060.0,32.1971,32.256,32.1971,32.2363,109060.0
2023-09-29 14:20:00,32.85,32.98,32.83,32.89,143377.0,32.2363,32.3639,32.2167,32.2756,143377.0
2023-09-29 14:30:00,32.9,32.92,32.85,32.91,123997.0,32.2854,32.305,32.2363,32.2952,123997.0
2023-09-29 14:40:00,32.92,33.0,32.91,32.95,121358.0,32.305,32.3835,32.2952,32.3345,121358.0
2023-09-29 14:50:00,32.95,33.14,32.94,33.13,263798.0,32.3345,32.5209,32.3247,32.5111,263798.0
2023-09-29 15:00:00,33.14,33.17,33.03,33.05,195149.0,32.5209,32.5504,32.413,32.4326,195149.0
2023-09-29 15:10:00,33.05,33.12,33.02,33.09,160913.0,32.4326,32.5013,32.4032,32.4719,160913.0
2023-09-29 15:20:00,33.09,33.09,32.99,33.07,164999.0,32.4719,32.4719,32.3737,32.4522,164999.0
2023-09-29 15:30:00,33.07,33.07,32.99,33.03,453514.0,32.4522,32.4522,32.3737,32.413,453514.0
2023-09-29 15:40:00,33.03,33.06,32.97,33.03,340106.0,32.413,32.4424,32.3541,32.413,340106.0
2023-09-29 15:50:00,33.04,33.17,32.95,32.98,1236459.0,32.4228,32.5504,32.3345,32.3639,1236459.0
2023-10-02 09:30:00,32.84,33.06,32.7,32.98,360011.0,32.2265,32.4424,32.0891,32.3639,360011.0
2023-10-02 09:40:00,32.98,32.99,32.68,32.75,356613.0,32.3639,32.3737,32.0695,32.1382,356613.0
2023-10-02 09:50:00,32.76,32.89,32.66,32.88,163337.0,32.148,32.2756,32.0499,32.2658,163337.0
2023-10-02 10:00:00,32.87,32.96,32.82,32.9,170632.0,32.256,32.3443,32.2069,32.2854,170632.0
2023-10-02 10:10:00,32.9,33.0,32.88,32.91,181839.0,32.2854,32.3835,32.2658,32.2952,181839.0
2023-10-02 10:20:00,32.91,32.99,32.79,32.81,143269.0,32.2952,32.3737,32.1775,32.1971,143269.0
2023-10-02 10:30:00,32.8,32.89,32.73,32.77,136245.0,32.1873,32.2756,32.1186,32.1578,136245.0
2023-10-02 10:40:00,32.77,32.8,32.66,32.68,151035.0,32.1578,32.1873,32.0499,32.0695,151035.0
2023-10-02 10:50:00,32.67,32.69,32.5,32.58,264579.0,32.0597,32.0793,31.8929,31.9714,264579.0
2023-10-02 11:00:00,32.57,32.64,32.53,32.57,156827.0,31.9616,32.0303,31.9223,31.9616,156827.0
2023-10-02 11:10:00,32.57,32.66,32.54,32.59,213038.0,31.9616,32.0499,31.9321,31.9812,213038.0
2023-10-02 11:20:00,32.59,32.71,32.58,32.68,175574.0,31.9812,32.099,31.9714,32.0695,175574.0
2023-10-02 11:30:00,32.68,32.73,32.57,32.63,224075.0,32.0695,32.1186,31.9616,32.0205,224075.0
2023-10-02 11:40:00,32.63,32.65,32.58,32.6,137964.0,32.0205,32.0401,31.9714,31.991,137964.0
2023-10-02 11:50:00,32.59,32.61,32.5,32.54,150299.0,31.9812,32.0008,31.8929,31.9321,150299.0
2023-10-02 12:00:00,32.54,32.61,32.51,32.52,125164.0,31.9321,32.0008,31.9027,31.9125,125164.0
2023-10-02 12:10:00,32.52,32.58,32.51,32.55,106377.0,31.9125,31.9714,31.9027,31.942,106377.0
2023-10-02 12:20:00,32.54,32.58,32.51,32.55,68638.0,31.9321,31.9714,31.9027,31.942,68638.0
2023-10-02 12:30:00,32.54,32.55,32.47,32.51,133026.0,31.9321,31.942,31.8634,31.9027,133026.0
2023-10-02 12:40:00,32.5,32.52,32.36,32.38,117116.0,31.8929,31.9125,31.7555,31.7751,117116.0
2023-10-02 12:50:00,32.38,32.45,32.36,32.44,78496.0,31.7751,31.8438,31.7555,31.834,78496.0
2023-10-02 13:00:00,32.44,32.48,32.36,32.38,92045.0,31.834,31.8733,31.7555,31.7751,92045.0
2023-10-02 13:10:00,32.38,32.39,32.32,32.35,68436.0,31.7751,31.7849,31.7162,31.7457,68436.0
2023-10-02 13:20:00,32.36,32.48,32.32,32.42,456644.0,31.7555,31.8733,31.7162,31.8144,456644.0
2023-10-02 13:30:00,32.43,32.45,32.29,32.29,101118.0,31.8242,31.8438,31.6868,31.6868,101118.0
2023-10-02 13:40:00,32.29,32.35,32.27,32.3,169158.0,31.6868,31.7457,31.6672,31.6966,169158.0
2023-10-02 13:50:00,32.3,32.35,32.27,32.3,104995.0,31.6966,31.7457,31.6672,31.6966,104995.0
2023-10-02 14:00:00,32.31,32.32,32.24,32.29,139794.0,31.7064,31.7162,31.6377,31.6868,139794.0
2023-10-02 14:10:00,32.29,32.4,32.27,32.29,162726.0,31.6868,31.7948,31.6672,31.6868,162726.0
2023-10-02 14:20:00,32.28,32.32,32.24,32.25,146940.0,31.677,31.7162,31.6377,31.6476,146940.0
2023-10-02 14:30:00,32.25,32.32,32.23,32.24,139243.0,31.6476,31.7162,31.6279,31.6377,139243.0
2023-10-02 14:40:00,32.23,32.24,32.18,32.23,103370.0,31.6279,31.6377,31.5789,31.6279,103370.0
2023-10-02 14:50:00,32.23,32.27,32.2,32.24,99470.0,31.6279,31.6672,31.5985,31.6377,99470.0
2023-10-02 15:00:00,32.23,32.26,32.15,32.24,141046.0,31.6279,31.6574,31.5494,31.6377,141046.0
2023-10-02 15:10:00,32.23,32.29,32.22,32.25,167196.0,31.6279,31.6868,31.6181,31.6476,167196.0
2023-10-02 15:20:00,32.24,32.34,32.24,32.3,177259.0,31.6377,31.7359,31.6377,31.6966,177259.0
2023-10-02 15:30:00,32.3,32.36,32.29,32.34,179261.0,31.6966,31.7555,31.6868,31.7359,179261.0
2023-10-02 15:40:00,32.34,32.37,32.3,32.34,291344.0,31.7359,31.7653,31.6966,31.7359,291344.0
2023-10-02 15:50:00,32.34,32.5,32.31,32.48,1010221.0,31.7359,31.8929,31.7064,31.8733,1010221.0
2023-10-03 09:30:00,32.05,32.19,31.71,31.74,621221.0,31.4513,31.5887,31.1176,31.1471,621221.0
2023-10-03 09:40:00,31.73,31.99,31.62,31.99,481053.0,31.1373,31.3924,31.0293,31.3924,481053.0
2023-10-03 09:50:00,31.99,32.06,31.85,31.97,280340.0,31.3924,31.4611,31.255,31.3728,280340.0
2023-10-03 10:00:00,31.96,31.97,31.63,31.68,344039.0,31.363,31.3728,31.0391,31.0882,344039.0
2023-10-03 10:10:00,31.67,31.82,31.55,31.59,248939.0,31.0784,31.2256,30.9606,30.9999,248939.0
2023-10-03 10:20:00,31.59,31.75,31.56,31.61,325119.0,30.9999,31.1569,30.9704,31.0195,325119.0
2023-10-03 10:30:00,31.6,31.65,31.51,31.52,158046.0,31.0097,31.0588,30.9214,30.9312,158046.0
2023-10-03 10:40:00,31.52,31.56,31.38,31.39,286441.0,30.9312,30.9704,30.7938,30.8036,286441.0
2023-10-03 10:50:00,31.4,31.46,31.34,31.43,197035.0,30.8134,30.8723,30.7546,30.8429,197035.0
2023-10-03 11:00:00,31.43,31.54,31.36,31.5,220519.0,30.8429,30.9508,30.7742,30.9116,220519.0
2023-10-03 11:10:00,31.5,31.64,31.45,31.62,235659.0,30.9116,31.049,30.8625,31.0293,235659.0
2023-10-03 11:20:00,31.62,31.67,31.54,31.6,225003.0,31.0293,31.0784,30.9508,31.0097,225003.0
2023-10-03 11:30:00,31.6,31.64,31.5,31.55,232436.0,31.0097,31.049,30.9116,30.9606,232436.0
2023-10-03 11:40:00,31.55,31.63,31.48,31.5,228522.0,30.9606,31.0391,30.8919,30.9116,228522.0
2023-10-03 11:50:00,31.49,31.52,31.45,31.5,95032.0,30.9018,30.9312,30.8625,30.9116,95032.0
2023-10-03 12:00:00,31.51,31.68,31.49,31.57,435779.0,30.9214,31.0882,30.9018,30.9803,435779.0
2023-10-03 12:10:00,31.58,31.61,31.52,31.6,166727.0,30.9901,31.0195,30.9312,31.0097,166727.0
2023-10-03 12:20:00,31.6,31.65,31.56,31.64,119515.0,31.0097,31.0588,30.9704,31.049,119515.0
2023-10-03 12:30:00,31.65,31.68,31.57,31.64,154275.0,31.0588,31.0882,30.9803,31.049,154275.0
2023-10-03 12:40:00,31.63,31.67,31.55,31.57,157774.0,31.0391,31.0784,30.9606,30.9803,157774.0
2023-10-03 12:50:00,31.57,31.6,31.53,31.57,86786.0,30.9803,31.0097,30.941,30.9803,86786.0
2023-10-03 13:00:00,31.57,31.64,31.54,31.56,146873.0,30.9803,31.049,30.9508,30.9704,146873.0
2023-10-03 13:10:00,31.57,31.58,31.51,31.51,131951.0,30.9803,30.9901,30.9214,30.9214,131951.0
2023-10-03 13:20:00,31.51,31.55,31.47,31.5,92508.0,30.9214,30.9606,30.8821,30.9116,92508.0
2023-10-03 13:30:00,31.49,31.51,31.41,31.43,106560.0,30.9018,30.9214,30.8232,30.8429,106560.0
2023-10-03 13:40:00,31.43,31.46,31.38,31.38,85071.0,30.8429,30.8723,30.7938,30.7938,85071.0
2023-10-03 13:50:00,31.39,31.45,31.38,31.44,152964.0,30.8036,30.8625,30.7938,30.8527,152964.0
2023-10-03 14:00:00,31.45,31.47,31.38,31.42,195719.0,30.8625,30.8821,30.7938,30.8331,195719.0
2023-10-03 14:10:00,31.43,31.45,31.37,31.4,188179.0,30.8429,30.8625,30.784,30.8134,188179.0
2023-10-03 14:20:00,31.39,31.43,31.35,31.36,188691.0,30.8036,30.8429,30.7644,30.7742,188691.0
2023-10-03 14:30:00,31.36,31.42,31.34,31.42,360029.0,30.7742,30.8331,30.7546,30.8331,360029.0
2023-10-03 14:40:00,31.42,31.42,31.34,31.37,213479.0,30.8331,30.8331,30.7546,30.784,213479.0
2023-10-03 14:50:00,31.38,31.42,31.34,31.4,300207.0,30.7938,30.8331,30.7546,30.8134,300207.0
2023-10-03 15:00:00,31.39,31.42,31.31,31.36,221707.0,30.8036,30.8331,30.7251,30.7742,221707.0
2023-10-03 15:10:00,31.36,31.45,31.33,31.44,203776.0,30.7742,30.8625,30.7447,30.8527,203776.0
2023-10-03 15:20:00,31.44,31.48,31.38,31.38,361836.0,30.8527,30.8919,30.7938,30.7938,361836.0
2023-10-03 15:30:00,31.39,31.43,31.36,31.39,326277.0,30.8036,30.8429,30.7742,30.8036,326277.0
2023-10-03 15:40:00,31.4,31.48,31.39,31.45,335860.0,30.8134,30.8919,30.8036,30.8625,335860.0
2023-10-03 15:50:00,31.44,31.48,31.35,31.4,1201186.0,30.8527,30.8919,30.7644,30.8134,1201186.0
2023-10-04 09:30:00,31.35,31.5,31.17,31.4,298002.0,30.7644,30.9116,30.5877,30.8134,298002.0
2023-10-04 09:40:00,31.39,31.42,31.17,31.23,199501.0,30.8036,30.8331,30.5877,30.6466,199501.0
2023-10-04 09:50:00,31.23,31.36,31.2,31.36,190801.0,30.6466,30.7742,30.6172,30.7742,190801.0
2023-10-04 10:00:00,31.35,31.43,31.3,31.35,232885.0,30.7644,30.8429,30.7153,30.7644,232885.0
2023-10-04 10:10:00,31.35,31.41,31.3,31.33,199639.0,30.7644,30.8232,30.7153,30.7447,199639.0
2023-10-04 10:20:00,31.34,31.36,31.14,31.15,316428.0,30.7546,30.7742,30.5583,30.5681,316428.0
2023-10-04 10:30:00,31.15,31.44,31.14,31.38,311955.0,30.5681,30.8527,30.5583,30.7938,311955.0
2023-10-04 10:40:00,31.37,31.4,31.19,31.2,135688.0,30.784,30.8134,30.6074,30.6172,135688.0
2023-10-04 10:50:00,31.19,31.27,31.17,31.26,186483.0,30.6074,30.6859,30.5877,30.676,186483.0
2023-10-04 11:00:00,31.26,31.26,31.19,31.21,95397.0,30.676,30.676,30.6074,30.627,95397.0
2023-10-04 11:10:00,31.21,31.31,31.14,31.22,615053.0,30.627,30.7251,30.5583,30.6368,615053.0
2023-10-04 11:20:00,31.22,31.36,31.19,31.36,179466.0,30.6368,30.7742,30.6074,30.7742,179466.0
2023-10-04 11:30:00,31.35,31.36,31.27,31.29,125771.0,30.7644,30.7742,30.6859,30.7055,125771.0
2023-10-04 11:40:00,31.29,31.37,31.18,31.3,236891.0,30.7055,30.784,30.5975,30.7153,236891.0
2023-10-04 11:50:00,31.3,31.36,31.26,31.33,105621.0,30.7153,30.7742,30.676,30.7447,105621.0
2023-10-04 12:00:00,31.34,31.35,31.28,31.3,152228.0,30.7546,30.7644,30.6957,30.7153,152228.0
2023-10-04 12:10:00,31.3,31.35,31.24,31.3,135280.0,30.7153,30.7644,30.6564,30.7153,135280.0
2023-10-04 12:20:00,31.29,31.33,31.26,31.3,64656.0,30.7055,30.7447,30.676,30.7153,64656.0
2023-10-04 12:30:00,31.3,31.31,31.23,31.23,161178.0,30.7153,30.7251,30.6466,30.6466,161178.0
2023-10-04 12:40:00,31.23,31.24,31.07,31.14,250200.0,30.6466,30.6564,30.4896,30.5583,250200.0
2023-10-04 12:50:00,31.13,31.14,31.1,31.12,117140.0,30.5485,30.5583,30.519,30.5387,117140.0
2023-10-04 13:00:00,31.12,31.12,30.97,31.03,233784.0,30.5387,30.5387,30.3915,30.4503,233784.0
2023-10-04 13:10:00,31.03,31.07,31.0,31.0,257632.0,30.4503,30.4896,30.4209,30.4209,257632.0
2023-10-04 13:20:00,31.01,31.01,30.84,30.84,210084.0,30.4307,30.4307,30.2639,30.2639,210084.0
2023-10-04 13:30:00,30.84,30.92,30.83,30.84,102629.0,30.2639,30.3424,30.2541,30.2639,102629.0
2023-10-04 13:40:00,30.84,30.87,30.78,30.86,266910.0,30.2639,30.2933,30.205,30.2835,266910.0
2023-10-04 13:50:00,30.86,30.88,30.77,30.77,113190.0,30.2835,30.3031,30.1952,30.1952,113190.0
2023-10-04 14:00:00,30.78,30.82,30.74,30.77,105570.0,30.205,30.2443,30.1658,30.1952,105570.0
2023-10-04 14:10:00,30.77,30.81,30.72,30.76,157122.0,30.1952,30.2345,30.1461,30.1854,157122.0
2023-10-04 14:20:00,30.77,30.78,30.62,30.67,199679.0,30.1952,30.205,30.048,30.0971,199679.0
2023-10-04 14:30:00,30.68,30.73,30.64,30.68,175826.0,30.1069,30.156,30.0676,30.1069,175826.0
2023-10-04 14:40:00,30.68,30.7,30.64,30.69,236596.0,30.1069,30.1265,30.0676,30.1167,236596.0
2023-10-04 14:50:00,30.69,30.77,30.68,30.76,205049.0,30.1167,30.1952,30.1069,30.1854,205049.0
2023-10-04 15:00:00,30.76,30.8,30.7,30.78,229775.0,30.1854,30.2246,30.1265,30.205,229775.0
2023-10-04 15:10:00,30.78,30.92,30.75,30.88,345446.0,30.205,30.3424,30.1756,30.3031,345446.0
2023-10-04 15:20:00,30.89,30.96,30.87,30.91,286608.0,30.313,30.3817,30.2933,30.3326,286608.0
2023-10-04 15:30:00,30.92,31.0,30.88,30.99,299208.0,30.3424,30.4209,30.3031,30.4111,299208.0
2023-10-04 15:40:00,30.99,31.07,30.98,31.03,502588.0,30.4111,30.4896,30.4013,30.4503,502588.0
2023-10-04 15:50:00,31.03,31.1,30.96,31.03,1107388.0,30.4503,30.519,30.3817,30.4503,1107388.0
2023-10-05 09:30:00,30.78,31.14,30.76,30.78,440254.0,30.205,30.5583,30.1854,30.205,440254.0
2023-10-05 09:40:00,30.79,30.79,30.61,30.75,233245.0,30.2148,30.2148,30.0382,30.1756,233245.0
2023-10-05 09:50:00,30.75,30.92,30.7,30.86,187310.0,30.1756,30.3424,30.1265,30.2835,187310.0
2023-10-05 10:00:00,30.86,30.87,30.63,30.75,173839.0,30.2835,30.2933,30.0578,30.1756,173839.0
2023-10-05 10:10:00,30.74,30.77,30.65,30.74,180379.0,30.1658,30.1952,30.0774,30.1658,180379.0
2023-10-05 10:20:00,30.74,30.75,30.63,30.71,210479.0,30.1658,30.1756,30.0578,30.1363,210479.0
2023-10-05 10:30:00,30.7,30.75,30.6,30.61,160721.0,30.1265,30.1756,30.0284,30.0382,160721.0
2023-10-05 10:40:00,30.61,30.68,30.6,30.62,146236.0,30.0382,30.1069,30.0284,30.048,146236.0
2023-10-05 10:50:00,30.62,30.67,30.56,30.64,137705.0,30.048,30.0971,29.9891,30.0676,137705.0
2023-10-05 11:00:00,30.64,30.67,30.53,30.57,185225.0,30.0676,30.0971,29.9597,29.9989,185225.0
2023-10-05 11:10:00,30.57,30.63,30.5,30.52,95348.0,29.9989,30.0578,29.9302,29.9499,95348.0
2023-10-05 11:20:00,30.51,30.62,30.5,30.53,126010.0,29.9401,30.048,29.9302,29.9597,126010.0
2023-10-05 11:30:00,30.53,30.64,30.53,30.62,235973.0,29.9597,30.0676,29.9597,30.048,235973.0
2023-10-05 11:40:00,30.63,30.64,30.53,30.53,137504.0,30.0578,30.0676,29.9597,29.9597,137504.0
2023-10-05 11:50:00,30.53,30.57,30.06,30.23,1971793.0,29.9597,29.9989,29.4985,29.6653,1971793.0
2023-10-05 12:00:00,30.24,30.44,29.75,29.81,3403966.0,29.6751,29.8714,29.1943,29.2531,3403966.0
2023-10-05 12:10:00,29.82,30.15,29.72,30.05,1734524.0,29.2629,29.5868,29.1648,29.4887,1734524.0
2023-10-05 12:20:00,30.06,30.17,29.96,30.15,791892.0,29.4985,29.6064,29.4003,29.5868,791892.0
2023-10-05 12:30:00,30.15,30.31,30.1,30.27,631944.0,29.5868,29.7438,29.5377,29.7045,631944.0
2023-10-05 12:40:00,30.27,30.27,30.08,30.1,232049.0,29.7045,29.7045,29.5181,29.5377,232049.0
2023-10-05 12:50:00,30.09,30.14,29.94,29.95,445835.0,29.5279,29.577,29.3807,29.3905,445835.0
2023-10-05 13:00:00,29.94,29.98,29.77,29.82,566923.0,29.3807,29.42,29.2139,29.2629,566923.0
2023-10-05 13:10:00,29.82,30.02,29.8,29.99,311183.0,29.2629,29.4592,29.2433,29.4298,311183.0
2023-10-05 13:20:00,29.98,30.06,29.96,30.03,291698.0,29.42,29.4985,29.4003,29.469,291698.0
2023-10-05 13:30:00,30.03,30.21,29.93,30.15,461092.0,29.469,29.6457,29.3709,29.5868,461092.0
2023-10-05 13:40:00,30.15,30.22,30.07,30.19,345057.0,29.5868,29.6555,29.5083,29.626,345057.0
2023-10-05 13:50:00,30.19,30.27,30.17,30.24,354050.0,29.626,29.7045,29.6064,29.6751,354050.0
2023-10-05 14:00:00,30.23,30.29,30.23,30.29,229317.0,29.6653,29.7242,29.6653,29.7242,229317.0
2023-10-05 14:10:00,30.28,30.3,30.22,30.26,180661.0,29.7144,29.734,29.6555,29.6947,180661.0
2023-10-05 14:20:00,30.26,30.27,30.2,30.26,175181.0,29.6947,29.7045,29.6359,29.6947,175181.0
2023-10-05 14:30:00,30.26,30.33,30.23,30.3,253508.0,29.6947,29.7634,29.6653,29.734,253508.0
2023-10-05 14:40:00,30.29,30.29,30.19,30.21,270855.0,29.7242,29.7242,29.626,29.6457,270855.0
2023-10-05 14:50:00,30.21,30.23,30.15,30.16,161946.0,29.6457,29.6653,29.5868,29.5966,161946.0
2023-10-05 15:00:00,30.16,30.18,30.09,30.1,262758.0,29.5966,29.6162,29.5279,29.5377,262758.0
2023-10-05 15:10:00,30.1,30.11,30.01,30.02,349681.0,29.5377,29.5475,29.4494,29.4592,349681.0
2023-10-05 15:20:00,30.02,30.1,29.98,30.09,515970.0,29.4592,29.5377,29.42,29.5279,515970.0
2023-10-05 15:30:00,30.09,30.18,30.07,30.14,502603.0,29.5279,29.6162,29.5083,29.577,502603.0
2023-10-05 15:40:00,30.14,30.28,30.13,30.23,918408.0,29.577,29.7144,29.5672,29.6653,918408.0
2023-10-05 15:50:00,30.23,30.35,30.23,30.31,2007507.0,29.6653,29.783,29.6653,29.7438,2007507.0
2023-10-06 09:30:00,30.1,30.47,30.05,30.33,559928.0,29.5377,29.9008,29.4887,29.7634,559928.0
2023-10-06 09:40:00,30.33,30.34,30.11,30.12,286675.0,29.7634,29.7732,29.5475,29.5573,286675.0
2023-10-06 09:50:00,30.12,30.13,29.98,30.07,253657.0,29.5573,29.5672,29.42,29.5083,253657.0
2023-10-06 10:00:00,30.07,30.1,29.91,29.93,205606.0,29.5083,29.5377,29.3513,29.3709,205606.0
2023-10-06 10:10:00,29.93,30.02,29.88,29.9,325923.0,29.3709,29.4592,29.3218,29.3415,325923.0
2023-10-06 10:20:00,29.9,30.17,29.87,30.15,238054.0,29.3415,29.6064,29.312,29.5868,238054.0
2023-10-06 10:30:00,30.15,30.32,30.14,30.29,351791.0,29.5868,29.7536,29.577,29.7242,351791.0
2023-10-06 10:40:00,30.29,30.32,30.11,30.13,211678.0,29.7242,29.7536,29.5475,29.5672,211678.0
2023-10-06 10:50:00,30.13,30.19,30.1,30.17,235874.0,29.5672,29.626,29.5377,29.6064,235874.0
2023-10-06 11:00:00,30.17,30.3,30.13,30.3,203096.0,29.6064,29.734,29.5672,29.734,203096.0
2023-10-06 11:10:00,30.3,30.39,30.28,30.31,261909.0,29.734,29.8223,29.7144,29.7438,261909.0
2023-10-06 11:20:00,30.31,30.5,30.3,30.45,194158.0,29.7438,29.9302,29.734,29.8812,194158.0
2023-10-06 11:30:00,30.45,30.55,30.42,30.52,201662.0,29.8812,29.9793,29.8517,29.9499,201662.0
2023-10-06 11:40:00,30.53,30.74,30.52,30.74,248243.0,29.9597,30.1658,29.9499,30.1658,248243.0
2023-10-06 11:50:00,30.74,30.96,30.74,30.96,446080.0,30.1658,30.3817,30.1658,30.3817,446080.0
2023-10-06 12:00:00,30.96,31.0,30.83,30.87,247000.0,30.3817,30.4209,30.2541,30.2933,247000.0
2023-10-06 12:10:00,30.86,30.88,30.77,30.83,130520.0,30.2835,30.3031,30.1952,30.2541,130520.0
2023-10-06 12:20:00,30.83,30.83,30.66,30.7,185409.0,30.2541,30.2541,30.0873,30.1265,185409.0
2023-10-06 12:30:00,30.7,30.7,30.55,30.6,238342.0,30.1265,30.1265,29.9793,30.0284,238342.0
2023-10-06 12:40:00,30.6,30.71,30.6,30.69,146134.0,30.0284,30.1363,30.0284,30.1167,146134.0
2023-10-06 12:50:00,30.7,30.72,30.59,30.65,155641.0,30.1265,30.1461,30.0186,30.0774,155641.0
2023-10-06 13:00:00,30.65,30.71,30.61,30.62,98496.0,30.0774,30.1363,30.0382,30.048,98496.0
2023-10-06 13:10:00,30.61,30.66,30.56,30.66,213667.0,30.0382,30.0873,29.9891,30.0873,213667.0
2023-10-06 13:20:00,30.66,30.75,30.63,30.71,144637.0,30.0873,30.1756,30.0578,30.1363,144637.0
2023-10-06 13:30:00,30.72,30.78,30.69,30.73,133178.0,30.1461,30.205,30.1167,30.156,133178.0
2023-10-06 13:40:00,30.74,30.78,30.68,30.73,132870.0,30.1658,30.205,30.1069,30.156,132870.0
2023-10-06 13:50:00,30.73,30.74,30.69,30.72,75451.0,30.156,30.1658,30.1167,30.1461,75451.0
2023-10-06 14:00:00,30.73,31.15,30.64,30.92,1265686.0,30.156,30.5681,30.0676,30.3424,1265686.0
2023-10-06 14:10:00,30.91,31.08,30.13,30.63,3824757.0,30.3326,30.4994,29.5672,30.0578,3824757.0
2023-10-06 14:20:00,30.64,31.04,30.61,30.95,995033.0,30.0676,30.4602,30.0382,30.3718,995033.0
2023-10-06 14:30:00,30.95,31.33,30.93,31.3,1114879.0,30.3718,30.7447,30.3522,30.7153,1114879.0
2023-10-06 14:40:00,31.31,31.36,31.13,31.14,795162.0,30.7251,30.7742,30.5485,30.5583,795162.0
2023-10-06 14:50:00,31.15,31.19,31.03,31.11,439456.0,30.5681,30.6074,30.4503,30.5289,439456.0
2023-10-06 15:00:00,31.12,31.22,31.1,31.12,374923.0,30.5387,30.6368,30.519,30.5387,374923.0
2023-10-06 15:10:00,31.12,31.17,31.08,31.13,342201.0,30.5387,30.5877,30.4994,30.5485,342201.0
2023-10-06 15:20:00,31.13,31.25,31.12,31.17,325776.0,30.5485,30.6662,30.5387,30.5877,325776.0
2023-10-06 15:30:00,31.17,31.2,31.11,31.18,249129.0,30.5877,30.6172,30.5289,30.5975,249129.0
2023-10-06 15:40:00,31.18,31.18,31.08,31.1,370877.0,30.5975,30.5975,30.4994,30.519,370877.0
2023-10-06 15:50:00,31.1,31.1,30.89,30.91,1878076.0,30.519,30.519,30.313,30.3326,1878076.0
2023-10-09 09:30:00,30.5,30.66,30.41,30.55,310505.0,29.9302,30.0873,29.8419,29.9793,310505.0
2023-10-09 09:40:00,30.56,30.66,30.51,30.55,246028.0,29.9891,30.0873,29.9401,29.9793,246028.0
2023-10-09 09:50:00,30.55,30.6,30.42,30.57,194766.0,29.9793,30.0284,29.8517,29.9989,194766.0
2023-10-09 10:00:00,30.57,30.59,30.33,30.41,259250.0,29.9989,30.0186,29.7634,29.8419,259250.0
2023-10-09 10:10:00,30.41,30.51,30.34,30.48,198942.0,29.8419,29.9401,29.7732,29.9106,198942.0
2023-10-09 10:20:00,30.48,30.58,30.43,30.54,161747.0,29.9106,30.0088,29.8616,29.9695,161747.0
2023-10-09 10:30:00,30.54,30.56,30.46,30.52,113508.0,29.9695,29.9891,29.891,29.9499,113508.0
2023-10-09 10:40:00,30.52,30.67,30.49,30.52,220810.0,29.9499,30.0971,29.9204,29.9499,220810.0
2023-10-09 10:50:00,30.54,30.61,30.52,30.6,117519.0,29.9695,30.0382,29.9499,30.0284,117519.0
2023-10-09 11:00:00,30.6,30.69,30.59,30.68,96137.0,30.0284,30.1167,30.0186,30.1069,96137.0
2023-10-09 11:10:00,30.68,30.68,30.61,30.63,80835.0,30.1069,30.1069,30.0382,30.0578,80835.0
2023-10-09 11:20:00,30.64,30.7,30.6,30.67,104598.0,30.0676,30.1265,30.0284,30.0971,104598.0
2023-10-09 11:30:00,30.68,30.7,30.62,30.65,103904.0,30.1069,30.1265,30.048,30.0774,103904.0
2023-10-09 11:40:00,30.65,30.66,30.55,30.57,102972.0,30.0774,30.0873,29.9793,29.9989,102972.0
2023-10-09 11:50:00,30.57,30.66,30.56,30.65,69639.0,29.9989,30.0873,29.9891,30.0774,69639.0
2023-10-09 12:00:00,30.64,30.78,30.62,30.76,161251.0,30.0676,30.205,30.048,30.1854,161251.0
2023-10-09 12:10:00,30.76,30.84,30.74,30.82,153479.0,30.1854,30.2639,30.1658,30.2443,153479.0
2023-10-09 12:20:00,30.82,30.85,30.7,30.72,132835.0,30.2443,30.2737,30.1265,30.1461,132835.0
2023-10-09 12:30:00,30.73,30.75,30.69,30.72,92002.0,30.156,30.1756,30.1167,30.1461,92002.0
2023-10-09 12:40:00,30.73,30.77,30.71,30.74,113109.0,30.156,30.1952,30.1363,30.1658,113109.0
2023-10-09 12:50:00,30.75,30.79,30.7,30.77,78786.0,30.1756,30.2148,30.1265,30.1952,78786.0
2023-10-09 13:00:00,30.78,30.79,30.72,30.73,82641.0,30.205,30.2148,30.1461,30.156,82641.0
2023-10-09 13:10:00,30.73,30.78,30.7,30.77,91675.0,30.156,30.205,30.1265,30.1952,91675.0
2023-10-09 13:20:00,30.77,30.8,30.75,30.79,56105.0,30.1952,30.2246,30.1756,30.2148,56105.0
2023-10-09 13:30:00,30.8,30.92,30.8,30.92,85836.0,30.2246,30.3424,30.2246,30.3424,85836.0
2023-10-09 13:40:00,30.92,31.07,30.91,31.04,191126.0,30.3424,30.4896,30.3326,30.4602,191126.0
2023-10-09 13:50:00,31.05,31.08,31.0,31.03,136674.0,30.47,30.4994,30.4209,30.4503,136674.0
2023-10-09 14:00:00,31.03,31.04,30.96,31.03,131929.0,30.4503,30.4602,30.3817,30.4503,131929.0
2023-10-09 14:10:00,31.02,31.11,31.0,31.09,183628.0,30.4405,30.5289,30.4209,30.5092,183628.0
2023-10-09 14:20:00,31.09,31.19,31.08,31.18,96917.0,30.5092,30.6074,30.4994,30.5975,96917.0
2023-10-09 14:30:00,31.17,31.19,31.09,31.16,106843.0,30.5877,30.6074,30.5092,30.5779,106843.0
2023-10-09 14:40:00,31.16,31.22,31.15,31.19,105923.0,30.5779,30.6368,30.5681,30.6074,105923.0
2023-10-09 14:50:00,31.2,31.27,31.2,31.21,120613.0,30.6172,30.6859,30.6172,30.627,120613.0
2023-10-09 15:00:00,31.21,31.22,31.14,31.21,133960.0,30.627,30.6368,30.5583,30.627,133960.0
2023-10-09 15:10:00,31.21,31.21,31.05,31.06,175396.0,30.627,30.627,30.47,30.4798,175396.0
2023-10-09 15:20:00,31.06,31.12,31.06,31.08,185004.0,30.4798,30.5387,30.4798,30.4994,185004.0
2023-10-09 15:30:00,31.07,31.08,31.0,31.01,192904.0,30.4896,30.4994,30.4209,30.4307,192904.0
2023-10-09 15:40:00,31.01,31.02,30.95,31.0,260128.0,30.4307,30.4405,30.3718,30.4209,260128.0
2023-10-09 15:50:00,31.0,31.03,30.96,30.99,886149.0,30.4209,30.4503,30.3817,30.4111,886149.0
2023-10-10 09:30:00,30.89,31.03,30.71,31.02,684654.0,30.313,30.4503,30.1363,30.4405,684654.0
2023-10-10 09:40:00,31.02,31.29,30.99,31.27,388260.0,30.4405,30.7055,30.4111,30.6859,388260.0
2023-10-10 09:50:00,31.27,31.32,31.14,31.29,278481.0,30.6859,30.7349,30.5583,30.7055,278481.0
2023-10-10 10:00:00,31.3,31.41,31.18,31.4,259913.0,30.7153,30.8232,30.5975,30.8134,259913.0
2023-10-10 10:10:00,31.4,31.49,31.36,31.41,354821.0,30.8134,30.9018,30.7742,30.8232,354821.0
2023-10-10 10:20:00,31.41,31.49,31.38,31.39,164102.0,30.8232,30.9018,30.7938,30.8036,164102.0
2023-10-10 10:30:00,31.4,31.52,31.36,31.49,158589.0,30.8134,30.9312,30.7742,30.9018,158589.0
2023-10-10 10:40:00,31.48,31.53,31.39,31.43,154549.0,30.8919,30.941,30.8036,30.8429,154549.0
2023-10-10 10:50:00,31.43,31.46,31.37,31.39,156654.0,30.8429,30.8723,30.784,30.8036,156654.0
2023-10-10 11:00:00,31.39,31.49,31.34,31.45,190780.0,30.8036,30.9018,30.7546,30.8625,190780.0
2023-10-10 11:10:00,31.45,31.54,31.44,31.52,104184.0,30.8625,30.9508,30.8527,30.9312,104184.0
2023-10-10 11:20:00,31.52,31.52,31.4,31.41,130983.0,30.9312,30.9312,30.8134,30.8232,130983.0
2023-10-10 11:30:00,31.41,31.47,31.39,31.45,173755.0,30.8232,30.8821,30.8036,30.8625,173755.0
2023-10-10 11:40:00,31.44,31.49,31.41,31.48,365989.0,30.8527,30.9018,30.8232,30.8919,365989.0
2023-10-10 11:50:00,31.48,31.57,31.47,31.56,219033.0,30.8919,30.9803,30.8821,30.9704,219033.0
2023-10-10 12:00:00,31.57,31.58,31.5,31.51,139670.0,30.9803,30.9901,30.9116,30.9214,139670.0
2023-10-10 12:10:00,31.51,31.53,31.45,31.45,98517.0,30.9214,30.941,30.8625,30.8625,98517.0
2023-10-10 12:20:00,31.45,31.47,31.41,31.46,70837.0,30.8625,30.8821,30.8232,30.8723,70837.0
2023-10-10 12:30:00,31.46,31.51,31.45,31.48,122613.0,30.8723,30.9214,30.8625,30.8919,122613.0
2023-10-10 12:40:00,31.48,31.49,31.44,31.45,89497.0,30.8919,30.9018,30.8527,30.8625,89497.0
2023-10-10 12:50:00,31.45,31.53,31.44,31.53,83131.0,30.8625,30.941,30.8527,30.941,83131.0
2023-10-10 13:00:00,31.53,31.53,31.25,31.29,363328.0,30.941,30.941,30.6662,30.7055,363328.0
2023-10-10 13:10:00,31.28,31.34,31.21,31.33,131939.0,30.6957,30.7546,30.627,30.7447,131939.0
2023-10-10 13:20:00,31.32,31.42,31.32,31.42,507913.0,30.7349,30.8331,30.7349,30.8331,507913.0
2023-10-10 13:30:00,31.42,31.52,31.33,31.51,544361.0,30.8331,30.9312,30.7447,30.9214,544361.0
2023-10-10 13:40:00,31.5,31.57,31.49,31.54,343554.0,30.9116,30.9803,30.9018,30.9508,343554.0
2023-10-10 13:50:00,31.54,31.54,31.4,31.41,275620.0,30.9508,30.9508,30.8134,30.8232,275620.0
2023-10-10 14:00:00,31.42,31.52,31.4,31.49,151503.0,30.8331,30.9312,30.8134,30.9018,151503.0
2023-10-10 14:10:00,31.49,31.54,31.46,31.54,325161.0,30.9018,30.9508,30.8723,30.9508,325161.0
2023-10-10 14:20:00,31.54,31.55,31.46,31.52,115444.0,30.9508,30.9606,30.8723,30.9312,115444.0
2023-10-10 14:30:00,31.52,31.58,31.51,31.57,139917.0,30.9312,30.9901,30.9214,30.9803,139917.0
2023-10-10 14:40:00,31.57,31.66,31.56,31.62,154351.0,30.9803,31.0686,30.9704,31.0293,154351.0
2023-10-10 14:50:00,31.62,31.62,31.45,31.48,145251.0,31.0293,31.0293,30.8625,30.8919,145251.0
2023-10-10 15:00:00,31.47,31.52,31.45,31.49,116817.0,30.8821,30.9312,30.8625,30.9018,116817.0
2023-10-10 15:10:00,31.49,31.53,31.48,31.51,133852.0,30.9018,30.941,30.8919,30.9214,133852.0
2023-10-10 15:20:00,31.52,31.52,31.45,31.49,143078.0,30.9312,30.9312,30.8625,30.9018,143078.0
2023-10-10 15:30:00,31.5,31.54,31.47,31.52,186071.0,30.9116,30.9508,30.8821,30.9312,186071.0
2023-10-10 15:40:00,31.52,31.56,31.5,31.55,295812.0,30.9312,30.9704,30.9116,30.9606,295812.0
2023-10-10 15:50:00,31.55,31.58,31.47,31.49,557878.0,30.9606,30.9901,30.8821,30.9018,557878.0
2023-10-11 09:30:00,31.73,31.95,31.71,31.87,289625.0,31.1373,31.3532,31.1176,31.2747,289625.0
2023-10-11 09:40:00,31.88,31.98,31.77,31.79,712119.0,31.2845,31.3826,31.1765,31.1961,712119.0
2023-10-11 09:50:00,31.79,31.8,31.52,31.62,262888.0,31.1961,31.206,30.9312,31.0293,262888.0
2023-10-11 10:00:00,31.62,31.64,31.51,31.6,347864.0,31.0293,31.049,30.9214,31.0097,347864.0
2023-10-11 10:10:00,31.61,31.61,31.4,31.48,245042.0,31.0195,31.0195,30.8134,30.8919,245042.0
2023-10-11 10:20:00,31.47,31.49,31.31,31.39,235884.0,30.8821,30.9018,30.7251,30.8036,235884.0
2023-10-11 10:30:00,31.4,31.43,31.23,31.3,194135.0,30.8134,30.8429,30.6466,30.7153,194135.0
2023-10-11 10:40:00,31.3,31.36,31.28,31.33,126919.0,30.7153,30.7742,30.6957,30.7447,126919.0
2023-10-11 10:50:00,31.33,31.38,31.3,31.32,144038.0,30.7447,30.7938,30.7153,30.7349,144038.0
2023-10-11 11:00:00,31.32,31.38,31.18,31.22,180102.0,30.7349,30.7938,30.5975,30.6368,180102.0
2023-10-11 11:10:00,31.22,31.22,30.97,31.0,240726.0,30.6368,30.6368,30.3915,30.4209,240726.0
2023-10-11 11:20:00,31.0,31.08,30.97,31.06,252242.0,30.4209,30.4994,30.3915,30.4798,252242.0
2023-10-11 11:30:00,31.06,31.18,31.05,31.16,180439.0,30.4798,30.5975,30.47,30.5779,180439.0
2023-10-11 11:40:00,31.16,31.16,30.98,31.01,306592.0,30.5779,30.5779,30.4013,30.4307,306592.0
2023-10-11 11:50:00,31.01,31.06,30.92,30.94,173971.0,30.4307,30.4798,30.3424,30.362,173971.0
2023-10-11 12:00:00,30.94,31.0,30.91,30.96,150714.0,30.362,30.4209,30.3326,30.3817,150714.0
2023-10-11 12:10:00,30.97,30.99,30.79,30.82,265586.0,30.3915,30.4111,30.2148,30.2443,265586.0
2023-10-11 12:20:00,30.82,30.83,30.77,30.81,352675.0,30.2443,30.2541,30.1952,30.2345,352675.0
2023-10-11 12:30:00,30.82,30.91,30.79,30.9,157706.0,30.2443,30.3326,30.2148,30.3228,157706.0
2023-10-11 12:40:00,30.9,30.91,30.8,30.84,147431.0,30.3228,30.3326,30.2246,30.2639,147431.0
2023-10-11 12:50:00,30.84,30.86,30.8,30.84,98522.0,30.2639,30.2835,30.2246,30.2639,98522.0
2023-10-11 13:00:00,30.85,30.94,30.81,30.93,201120.0,30.2737,30.362,30.2345,30.3522,201120.0
2023-10-11 13:10:00,30.94,30.98,30.89,30.91,139709.0,30.362,30.4013,30.313,30.3326,139709.0
2023-10-11 13:20:00,30.91,30.93,30.82,30.87,130190.0,30.3326,30.3522,30.2443,30.2933,130190.0
2023-10-11 13:30:00,30.87,30.87,30.81,30.82,92996.0,30.2933,30.2933,30.2345,30.2443,92996.0
2023-10-11 13:40:00,30.82,30.9,30.82,30.89,53264.0,30.2443,30.3228,30.2443,30.313,53264.0
2023-10-11 13:50:00,30.89,30.93,30.89,30.92,82126.0,30.313,30.3522,30.313,30.3424,82126.0
2023-10-11 14:00:00,30.92,31.0,30.9,30.91,123811.0,30.3424,30.4209,30.3228,30.3326,123811.0
2023-10-11 14:10:00,30.9,31.01,30.88,30.99,108654.0,30.3228,30.4307,30.3031,30.4111,108654.0
2023-10-11 14:20:00,30.99,31.09,30.97,31.02,118720.0,30.4111,30.5092,30.3915,30.4405,118720.0
2023-10-11 14:30:00,31.03,31.08,31.02,31.02,72086.0,30.4503,30.4994,30.4405,30.4405,72086.0
2023-10-11 14:40:00,31.02,31.04,30.99,31.02,64947.0,30.4405,30.4602,30.4111,30.4405,64947.0
2023-10-11 14:50:00,31.01,31.06,30.99,31.02,105845.0,30.4307,30.4798,30.4111,30.4405,105845.0
2023-10-11 15:00:00,31.02,31.07,31.01,31.01,102052.0,30.4405,30.4896,30.4307,30.4307,102052.0
2023-10-11 15:10:00,31.02,31.03,30.94,30.98,141946.0,30.4405,30.4503,30.362,30.4013,141946.0
2023-10-11 15:20:00,30.98,30.99,30.94,30.98,187825.0,30.4013,30.4111,30.362,30.4013,187825.0
2023-10-11 15:30:00,30.97,31.01,30.9,31.0,518227.0,30.3915,30.4307,30.3228,30.4209,518227.0
2023-10-11 15:40:00,31.0,31.06,30.97,31.02,292887.0,30.4209,30.4798,30.3915,30.4405,292887.0
2023-10-11 15:50:00,31.01,31.02,30.96,30.98,822806.0,30.4307,30.4405,30.3817,30.4013,822806.0
2023-10-12 09:30:00,30.69,30.7,30.39,30.57,490288.0,30.1167,30.1265,29.8223,29.9989,490288.0
2023-10-12 09:40:00,30.57,30.58,30.26,30.32,354038.0,29.9989,30.0088,29.6947,29.7536,354038.0
2023-10-12 09:50:00,30.32,30.39,30.25,30.33,283293.0,29.7536,29.8223,29.6849,29.7634,283293.0
2023-10-12 10:00:00,30.32,30.42,30.29,30.39,284981.0,29.7536,29.8517,29.7242,29.8223,284981.0
2023-10-12 10:10:00,30.39,30.5,30.33,30.41,232898.0,29.8223,29.9302,29.7634,29.8419,232898.0
2023-10-12 10:20:00,30.4,30.45,30.34,30.37,294777.0,29.8321,29.8812,29.7732,29.8027,294777.0
2023-10-12 10:30:00,30.36,30.4,30.32,30.36,199448.0,29.7929,29.8321,29.7536,29.7929,199448.0
2023-10-12 10:40:00,30.36,30.47,30.34,30.44,170236.0,29.7929,29.9008,29.7732,29.8714,170236.0
2023-10-12 10:50:00,30.45,30.47,30.39,30.42,147730.0,29.8812,29.9008,29.8223,29.8517,147730.0
2023-10-12 11:00:00,30.42,30.5,30.38,30.45,256143.0,29.8517,29.9302,29.8125,29.8812,256143.0
2023-10-12 11:10:00,30.45,30.49,30.39,30.48,151048.0,29.8812,29.9204,29.8223,29.9106,151048.0
2023-10-12 11:20:00,30.47,30.6,30.46,30.52,183727.0,29.9008,30.0284,29.891,29.9499,183727.0
2023-10-12 11:30:00,30.53,30.55,30.48,30.5,190542.0,29.9597,29.9793,29.9106,29.9302,190542.0
2023-10-12 11:40:00,30.5,30.51,30.37,30.38,157726.0,29.9302,29.9401,29.8027,29.8125,157726.0
2023-10-12 11:50:00,30.38,30.49,30.36,30.49,93174.0,29.8125,29.9204,29.7929,29.9204,93174.0
2023-10-12 12:00:00,30.49,30.53,30.44,30.48,132334.0,29.9204,29.9597,29.8714,29.9106,132334.0
2023-10-12 12:10:00,30.48,30.55,30.46,30.53,90067.0,29.9106,29.9793,29.891,29.9597,90067.0
2023-10-12 12:20:00,30.53,30.58,30.49,30.54,146272.0,29.9597,30.0088,29.9204,29.9695,146272.0
2023-10-12 12:30:00,30.54,30.54,30.47,30.54,230720.0,29.9695,29.9695,29.9008,29.9695,230720.0
2023-10-12 12:40:00,30.53,30.54,30.5,30.52,56909.0,29.9597,29.9695,29.9302,29.9499,56909.0
2023-10-12 12:50:00,30.52,30.52,30.45,30.51,219398.0,29.9499,29.9499,29.8812,29.9401,219398.0
2023-10-12 13:00:00,30.51,30.52,30.32,30.35,145079.0,29.9401,29.9499,29.7536,29.783,145079.0
2023-10-12 13:10:00,30.34,30.36,30.3,30.33,104835.0,29.7732,29.7929,29.734,29.7634,104835.0
2023-10-12 13:20:00,30.34,30.35,30.23,30.24,156802.0,29.7732,29.783,29.6653,29.6751,156802.0
2023-10-12 13:30:00,30.23,30.29,30.19,30.2,109991.0,29.6653,29.7242,29.626,29.6359,109991.0
2023-10-12 13:40:00,30.2,30.2,30.13,30.2,116779.0,29.6359,29.6359,29.5672,29.6359,116779.0
2023-10-12 13:50:00,30.19,30.2,30.1,30.11,161025.0,29.626,29.6359,29.5377,29.5475,161025.0
2023-10-12 14:00:00,30.11,30.16,30.07,30.08,147241.0,29.5475,29.5966,29.5083,29.5181,147241.0
2023-10-12 14:10:00,30.08,30.09,30.02,30.04,142525.0,29.5181,29.5279,29.4592,29.4788,142525.0
2023-10-12 14:20:00,30.05,30.21,30.04,30.21,181669.0,29.4887,29.6457,29.4788,29.6457,181669.0
2023-10-12 14:30:00,30.21,30.22,30.17,30.21,104507.0,29.6457,29.6555,29.6064,29.6457,104507.0
2023-10-12 14:40:00,30.2,30.29,30.19,30.28,99392.0,29.6359,29.7242,29.626,29.7144,99392.0
2023-10-12 14:50:00,30.27,30.28,30.21,30.21,137423.0,29.7045,29.7144,29.6457,29.6457,137423.0
2023-10-12 15:00:00,30.21,30.32,30.21,30.3,136820.0,29.6457,29.7536,29.6457,29.734,136820.0
2023-10-12 15:10:00,30.3,30.35,30.25,30.32,160740.0,29.734,29.783,29.6849,29.7536,160740.0
2023-10-12 15:20:00,30.33,30.34,30.25,30.3,141158.0,29.7634,29.7732,29.6849,29.734,141158.0
2023-10-12 15:30:00,30.29,30.37,30.28,30.35,317261.0,29.7242,29.8027,29.7144,29.783,317261.0
2023-10-12 15:40:00,30.35,30.36,30.28,30.35,249482.0,29.783,29.7929,29.7144,29.783,249482.0
2023-10-12 15:50:00,30.35,30.4,30.31,30.32,670029.0,29.783,29.8321,29.7438,29.7536,670029.0
2023-10-13 09:30:00,30.0,30.21,29.82,30.09,808453.0,29.4396,29.6457,29.2629,29.5279,808453.0
2023-10-13 09:40:00,30.09,30.18,30.05,30.12,247327.0,29.5279,29.6162,29.4887,29.5573,247327.0
2023-10-13 09:50:00,30.13,30.23,30.05,30.06,295348.0,29.5672,29.6653,29.4887,29.4985,295348.0
2023-10-13 10:00:00,30.05,30.1,29.85,29.9,494547.0,29.4887,29.5377,29.2924,29.3415,494547.0
2023-10-13 10:10:00,29.9,29.95,29.86,29.9,331422.0,29.3415,29.3905,29.3022,29.3415,331422.0
2023-10-13 10:20:00,29.9,29.96,29.88,29.89,213485.0,29.3415,29.4003,29.3218,29.3316,213485.0
2023-10-13 10:30:00,29.89,30.2,29.81,29.96,1281926.0,29.3316,29.6359,29.2531,29.4003,1281926.0
2023-10-13 10:40:00,29.96,30.04,29.91,29.93,438944.0,29.4003,29.4788,29.3513,29.3709,438944.0
2023-10-13 10:50:00,29.93,29.94,29.8,29.92,328719.0,29.3709,29.3807,29.2433,29.3611,328719.0
2023-10-13 11:00:00,29.92,29.97,29.86,29.97,369215.0,29.3611,29.4101,29.3022,29.4101,369215.0
2023-10-13 11:10:00,29.97,30.0,29.78,29.93,667449.0,29.4101,29.4396,29.2237,29.3709,667449.0
2023-10-13 11:20:00,29.94,30.0,29.86,29.91,193334.0,29.3807,29.4396,29.3022,29.3513,193334.0
2023-10-13 11:30:00,29.91,29.93,29.83,29.89,339442.0,29.3513,29.3709,29.2728,29.3316,339442.0
2023-10-13 11:40:00,29.9,29.91,29.81,29.83,229089.0,29.3415,29.3513,29.2531,29.2728,229089.0
2023-10-13 11:50:00,29.83,29.83,29.67,29.7,307057.0,29.2728,29.2728,29.1158,29.1452,307057.0
2023-10-13 12:00:00,29.7,29.74,29.67,29.69,302384.0,29.1452,29.1844,29.1158,29.1354,302384.0
2023-10-13 12:10:00,29.7,29.77,29.67,29.77,138493.0,29.1452,29.2139,29.1158,29.2139,138493.0
2023-10-13 12:20:00,29.77,29.8,29.68,29.76,259716.0,29.2139,29.2433,29.1256,29.2041,259716.0
2023-10-13 12:30:00,29.76,29.77,29.71,29.72,148019.0,29.2041,29.2139,29.155,29.1648,148019.0
2023-10-13 12:40:00,29.71,29.76,29.62,29.62,188270.0,29.155,29.2041,29.0667,29.0667,188270.0
2023-10-13 12:50:00,29.62,29.65,29.54,29.58,407493.0,29.0667,29.0961,28.9882,29.0274,407493.0
2023-10-13 13:00:00,29.59,29.64,29.56,29.63,182916.0,29.0372,29.0863,29.0078,29.0765,182916.0
2023-10-13 13:10:00,29.63,29.68,29.61,29.64,165451.0,29.0765,29.1256,29.0569,29.0863,165451.0
2023-10-13 13:20:00,29.63,29.68,29.57,29.59,132436.0,29.0765,29.1256,29.0176,29.0372,132436.0
2023-10-13 13:30:00,29.59,29.64,29.57,29.63,136510.0,29.0372,29.0863,29.0176,29.0765,136510.0
2023-10-13 13:40:00,29.63,29.72,29.62,29.67,295419.0,29.0765,29.1648,29.0667,29.1158,295419.0
2023-10-13 13:50:00,29.67,29.7,29.63,29.64,301994.0,29.1158,29.1452,29.0765,29.0863,301994.0
2023-10-13 14:00:00,29.63,29.72,29.61,29.71,240663.0,29.0765,29.1648,29.0569,29.155,240663.0
2023-10-13 14:10:00,29.71,29.75,29.68,29.72,193524.0,29.155,29.1943,29.1256,29.1648,193524.0
2023-10-13 14:20:00,29.71,29.73,29.65,29.69,121484.0,29.155,29.1746,29.0961,29.1354,121484.0
2023-10-13 14:30:00,29.68,29.73,29.63,29.68,281589.0,29.1256,29.1746,29.0765,29.1256,281589.0
2023-10-13 14:40:00,29.67,29.68,29.59,29.6,425286.0,29.1158,29.1256,29.0372,29.0471,425286.0
2023-10-13 14:50:00,29.6,29.69,29.6,29.67,169084.0,29.0471,29.1354,29.0471,29.1158,169084.0
2023-10-13 15:00:00,29.67,29.7,29.61,29.69,177793.0,29.1158,29.1452,29.0569,29.1354,177793.0
2023-10-13 15:10:00,29.69,29.75,29.67,29.7,276599.0,29.1354,29.1943,29.1158,29.1452,276599.0
2023-10-13 15:20:00,29.71,29.73,29.66,29.69,196760.0,29.155,29.1746,29.1059,29.1354,196760.0
2023-10-13 15:30:00,29.69,29.75,29.67,29.7,315732.0,29.1354,29.1943,29.1158,29.1452,315732.0
2023-10-13 15:40:00,29.71,29.71,29.62,29.71,386649.0,29.155,29.155,29.0667,29.155,386649.0
2023-10-13 15:50:00,29.7,29.71,29.62,29.66,1156455.0,29.1452,29.155,29.0667,29.1059,1156455.0
2023-10-16 09:30:00,29.91,30.07,29.84,29.9,581792.0,29.3513,29.5083,29.2826,29.3415,581792.0
2023-10-16 09:40:00,29.9,30.03,29.64,30.02,339193.0,29.3415,29.469,29.0863,29.4592,339193.0
2023-10-16 09:50:00,30.02,30.1,29.97,30.0,235402.0,29.4592,29.5377,29.4101,29.4396,235402.0
2023-10-16 10:00:00,30.0,30.02,29.89,30.0,380215.0,29.4396,29.4592,29.3316,29.4396,380215.0
2023-10-16 10:10:00,30.0,30.15,29.98,30.1,462902.0,29.4396,29.5868,29.42,29.5377,462902.0
2023-10-16 10:20:00,30.11,30.15,30.04,30.09,334873.0,29.5475,29.5868,29.4788,29.5279,334873.0
2023-10-16 10:30:00,30.09,30.17,30.06,30.07,373619.0,29.5279,29.6064,29.4985,29.5083,373619.0
2023-10-16 10:40:00,30.07,30.16,30.04,30.14,318277.0,29.5083,29.5966,29.4788,29.577,318277.0
2023-10-16 10:50:00,30.14,30.18,30.07,30.12,509649.0,29.577,29.6162,29.5083,29.5573,509649.0
2023-10-16 11:00:00,30.13,30.18,30.07,30.11,371441.0,29.5672,29.6162,29.5083,29.5475,371441.0
2023-10-16 11:10:00,30.1,30.13,30.02,30.06,328808.0,29.5377,29.5672,29.4592,29.4985,328808.0
2023-10-16 11:20:00,30.07,30.07,30.0,30.02,236413.0,29.5083,29.5083,29.4396,29.4592,236413.0
2023-10-16 11:30:00,30.02,30.05,29.96,29.98,223432.0,29.4592,29.4887,29.4003,29.42,223432.0
2023-10-16 11:40:00,29.98,30.0,29.95,29.99,193895.0,29.42,29.4396,29.3905,29.4298,193895.0
2023-10-16 11:50:00,29.99,30.07,29.98,30.05,168041.0,29.4298,29.5083,29.42,29.4887,168041.0
2023-10-16 12:00:00,30.05,30.13,30.01,30.1,185483.0,29.4887,29.5672,29.4494,29.5377,185483.0
2023-10-16 12:10:00,30.11,30.11,30.05,30.08,146690.0,29.5475,29.5475,29.4887,29.5181,146690.0
2023-10-16 12:20:00,30.08,30.09,30.04,30.08,155997.0,29.5181,29.5279,29.4788,29.5181,155997.0
2023-10-16 12:30:00,30.08,30.1,30.03,30.08,380959.0,29.5181,29.5377,29.469,29.5181,380959.0
2023-10-16 12:40:00,30.09,30.13,30.07,30.08,165730.0,29.5279,29.5672,29.5083,29.5181,165730.0
2023-10-16 12:50:00,30.09,30.12,30.06,30.08,156479.0,29.5279,29.5573,29.4985,29.5181,156479.0
2023-10-16 13:00:00,30.08,30.14,30.07,30.14,138283.0,29.5181,29.577,29.5083,29.577,138283.0
2023-10-16 13:10:00,30.13,30.16,30.09,30.09,210642.0,29.5672,29.5966,29.5279,29.5279,210642.0
2023-10-16 13:20:00,30.09,30.09,29.95,30.05,312579.0,29.5279,29.5279,29.3905,29.4887,312579.0
2023-10-16 13:30:00,30.06,30.1,30.04,30.05,139992.0,29.4985,29.5377,29.4788,29.4887,139992.0
2023-10-16 13:40:00,30.05,30.11,30.03,30.05,295953.0,29.4887,29.5475,29.469,29.4887,295953.0
2023-10-16 13:50:00,30.05,30.09,30.02,30.08,154564.0,29.4887,29.5279,29.4592,29.5181,154564.0
2023-10-16 14:00:00,30.08,30.09,30.05,30.09,122876.0,29.5181,29.5279,29.4887,29.5279,122876.0
2023-10-16 14:10:00,30.09,30.11,30.05,30.07,179003.0,29.5279,29.5475,29.4887,29.5083,179003.0
2023-10-16 14:20:00,30.06,30.06,29.93,29.94,226072.0,29.4985,29.4985,29.3709,29.3807,226072.0
2023-10-16 14:30:00,29.94,29.98,29.89,29.91,274297.0,29.3807,29.42,29.3316,29.3513,274297.0
2023-10-16 14:40:00,29.92,29.96,29.91,29.95,108699.0,29.3611,29.4003,29.3513,29.3905,108699.0
2023-10-16 14:50:00,29.95,30.01,29.94,30.0,196259.0,29.3905,29.4494,29.3807,29.4396,196259.0
2023-10-16 15:00:00,30.0,30.07,29.97,30.05,153294.0,29.4396,29.5083,29.4101,29.4887,153294.0
2023-10-16 15:10:00,30.05,30.08,30.01,30.04,210648.0,29.4887,29.5181,29.4494,29.4788,210648.0
2023-10-16 15:20:00,30.05,30.12,30.04,30.12,499183.0,29.4887,29.5573,29.4788,29.5573,499183.0
2023-10-16 15:30:00,30.12,30.12,30.02,30.05,216710.0,29.5573,29.5573,29.4592,29.4887,216710.0
2023-10-16 15:40:00,30.05,30.06,29.98,30.04,358952.0,29.4887,29.4985,29.42,29.4788,358952.0
2023-10-16 15:50:00,30.03,30.11,30.02,30.07,1392432.0,29.469,29.5475,29.4592,29.5083,1392432.0
2023-10-17 09:30:00,29.8,30.16,29.78,30.07,726265.0,29.2433,29.5966,29.2237,29.5083,726265.0
2023-10-17 09:40:00,30.08,30.2,30.0,30.08,515189.0,29.5181,29.6359,29.4396,29.5181,515189.0
2023-10-17 09:50:00,30.08,30.13,30.02,30.12,321810.0,29.5181,29.5672,29.4592,29.5573,321810.0
2023-10-17 10:00:00,30.11,30.17,30.01,30.15,435967.0,29.5475,29.6064,29.4494,29.5868,435967.0
2023-10-17 10:10:00,30.15,30.32,30.12,30.31,585317.0,29.5868,29.7536,29.5573,29.7438,585317.0
2023-10-17 10:20:00,30.3,30.31,30.19,30.22,428752.0,29.734,29.7438,29.626,29.6555,428752.0
2023-10-17 10:30:00,30.22,30.38,30.16,30.33,627922.0,29.6555,29.8125,29.5966,29.7634,627922.0
2023-10-17 10:40:00,30.33,30.35,30.22,30.24,212797.0,29.7634,29.783,29.6555,29.6751,212797.0
2023-10-17 10:50:00,30.24,30.3,30.2,30.29,215371.0,29.6751,29.734,29.6359,29.7242,215371.0
2023-10-17 11:00:00,30.29,30.37,30.27,30.33,247324.0,29.7242,29.8027,29.7045,29.7634,247324.0
2023-10-17 11:10:00,30.33,30.39,30.27,30.39,377127.0,29.7634,29.8223,29.7045,29.8223,377127.0
2023-10-17 11:20:00,30.39,30.4,30.27,30.33,441850.0,29.8223,29.8321,29.7045,29.7634,441850.0
2023-10-17 11:30:00,30.33,30.54,30.3,30.47,486408.0,29.7634,29.9695,29.734,29.9008,486408.0
2023-10-17 11:40:00,30.48,30.54,30.43,30.52,839148.0,29.9106,29.9695,29.8616,29.9499,839148.0
2023-10-17 11:50:00,30.52,30.58,30.5,30.58,265480.0,29.9499,30.0088,29.9302,30.0088,265480.0
2023-10-17 12:00:00,30.56,30.61,30.5,30.57,272971.0,29.9891,30.0382,29.9302,29.9989,272971.0
2023-10-17 12:10:00,30.58,30.6,30.21,30.4,1487051.0,30.0088,30.0284,29.6457,29.8321,1487051.0
2023-10-17 12:20:00,30.4,30.53,30.39,30.51,451618.0,29.8321,29.9597,29.8223,29.9401,451618.0
2023-10-17 12:30:00,30.5,30.51,30.44,30.45,296051.0,29.9302,29.9401,29.8714,29.8812,296051.0
2023-10-17 12:40:00,30.45,30.47,30.37,30.41,361479.0,29.8812,29.9008,29.8027,29.8419,361479.0
2023-10-17 12:50:00,30.41,30.42,30.24,30.27,440692.0,29.8419,29.8517,29.6751,29.7045,440692.0
2023-10-17 13:00:00,30.27,30.4,30.24,30.4,445135.0,29.7045,29.8321,29.6751,29.8321,445135.0
2023-10-17 13:10:00,30.4,30.41,30.34,30.37,225362.0,29.8321,29.8419,29.7732,29.8027,225362.0
2023-10-17 13:20:00,30.37,30.44,30.35,30.44,268883.0,29.8027,29.8714,29.783,29.8714,268883.0
2023-10-17 13:30:00,30.44,30.45,30.31,30.35,306567.0,29.8714,29.8812,29.7438,29.783,306567.0
2023-10-17 13:40:00,30.35,30.41,30.32,30.37,183409.0,29.783,29.8419,29.7536,29.8027,183409.0
2023-10-17 13:50:00,30.37,30.37,30.28,30.32,150076.0,29.8027,29.8027,29.7144,29.7536,150076.0
2023-10-17 14:00:00,30.31,30.33,30.28,30.3,165653.0,29.7438,29.7634,29.7144,29.734,165653.0
2023-10-17 14:10:00,30.3,30.36,30.29,30.32,211365.0,29.734,29.7929,29.7242,29.7536,211365.0
2023-10-17 14:20:00,30.32,30.38,30.31,30.38,185134.0,29.7536,29.8125,29.7438,29.8125,185134.0
2023-10-17 14:30:00,30.37,30.4,30.32,30.4,177628.0,29.8027,29.8321,29.7536,29.8321,177628.0
2023-10-17 14:40:00,30.4,30.46,30.39,30.45,316560.0,29.8321,29.891,29.8223,29.8812,316560.0
2023-10-17 14:50:00,30.44,30.45,30.3,30.35,222401.0,29.8714,29.8812,29.734,29.783,222401.0
2023-10-17 15:00:00,30.35,30.44,30.33,30.4,244845.0,29.783,29.8714,29.7634,29.8321,244845.0
2023-10-17 15:10:00,30.41,30.43,30.36,30.39,316644.0,29.8419,29.8616,29.7929,29.8223,316644.0
2023-10-17 15:20:00,30.4,30.42,30.36,30.38,318493.0,29.8321,29.8517,29.7929,29.8125,318493.0
2023-10-17 15:30:00,30.38,30.41,30.34,30.39,356224.0,29.8125,29.8419,29.7732,29.8223,356224.0
2023-10-17 15:40:00,30.39,30.43,30.3,30.32,862111.0,29.8223,29.8616,29.734,29.7536,862111.0
2023-10-17 15:50:00,30.31,30.37,30.31,30.34,1251407.0,29.7438,29.8027,29.7438,29.7732,1251407.0
2023-10-18 09:30:00,29.84,29.96,29.75,29.89,641955.0,29.2826,29.4003,29.1943,29.3316,641955.0
2023-10-18 09:40:00,29.89,29.93,29.81,29.93,305398.0,29.3316,29.3709,29.2531,29.3709,305398.0
2023-10-18 09:50:00,29.93,29.98,29.78,29.85,329047.0,29.3709,29.42,29.2237,29.2924,329047.0
2023-10-18 10:00:00,29.85,29.99,29.77,29.88,277726.0,29.2924,29.4298,29.2139,29.3218,277726.0
2023-10-18 10:10:00,29.88,29.92,29.76,29.92,347841.0,29.3218,29.3611,29.2041,29.3611,347841.0
2023-10-18 10:20:00,29.92,29.94,29.82,29.85,384348.0,29.3611,29.3807,29.2629,29.2924,384348.0
2023-10-18 10:30:00,29.84,29.9,29.73,29.74,361895.0,29.2826,29.3415,29.1746,29.1844,361895.0
2023-10-18 10:40:00,29.74,29.8,29.7,29.74,264411.0,29.1844,29.2433,29.1452,29.1844,264411.0
2023-10-18 10:50:00,29.74,29.76,29.66,29.75,290335.0,29.1844,29.2041,29.1059,29.1943,290335.0
2023-10-18 11:00:00,29.74,29.85,29.73,29.8,362752.0,29.1844,29.2924,29.1746,29.2433,362752.0
2023-10-18 11:10:00,29.8,29.86,29.78,29.84,252202.0,29.2433,29.3022,29.2237,29.2826,252202.0
2023-10-18 11:20:00,29.84,29.86,29.76,29.86,221181.0,29.2826,29.3022,29.2041,29.3022,221181.0
2023-10-18 11:30:00,29.86,29.86,29.75,29.75,261992.0,29.3022,29.3022,29.1943,29.1943,261992.0
2023-10-18 11:40:00,29.75,29.8,29.66,29.68,270810.0,29.1943,29.2433,29.1059,29.1256,270810.0
2023-10-18 11:50:00,29.68,29.7,29.6,29.63,298509.0,29.1256,29.1452,29.0471,29.0765,298509.0
2023-10-18 12:00:00,29.62,29.69,29.56,29.62,300004.0,29.0667,29.1354,29.0078,29.0667,300004.0
2023-10-18 12:10:00,29.62,29.63,29.58,29.61,195433.0,29.0667,29.0765,29.0274,29.0569,195433.0
2023-10-18 12:20:00,29.62,29.64,29.57,29.61,128586.0,29.0667,29.0863,29.0176,29.0569,128586.0
2023-10-18 12:30:00,29.62,29.66,29.58,29.6,134789.0,29.0667,29.1059,29.0274,29.0471,134789.0
2023-10-18 12:40:00,29.59,29.64,29.59,29.63,152467.0,29.0372,29.0863,29.0372,29.0765,152467.0
2023-10-18 12:50:00,29.63,29.64,29.59,29.63,136198.0,29.0765,29.0863,29.0372,29.0765,136198.0
2023-10-18 13:00:00,29.63,29.73,29.57,29.72,310521.0,29.0765,29.1746,29.0176,29.1648,310521.0
2023-10-18 13:10:00,29.71,29.8,29.7,29.74,289584.0,29.155,29.2433,29.1452,29.1844,289584.0
2023-10-18 13:20:00,29.75,29.75,29.68,29.71,175731.0,29.1943,29.1943,29.1256,29.155,175731.0
2023-10-18 13:30:00,29.71,29.72,29.61,29.64,217415.0,29.155,29.1648,29.0569,29.0863,217415.0
2023-10-18 13:40:00,29.64,29.67,29.62,29.66,187744.0,29.0863,29.1158,29.0667,29.1059,187744.0
2023-10-18 13:50:00,29.66,29.74,29.64,29.74,137772.0,29.1059,29.1844,29.0863,29.1844,137772.0
2023-10-18 14:00:00,29.74,29.76,29.67,29.72,188210.0,29.1844,29.2041,29.1158,29.1648,188210.0
2023-10-18 14:10:00,29.73,29.75,29.69,29.71,149648.0,29.1746,29.1943,29.1354,29.155,149648.0
2023-10-18 14:20:00,29.71,29.73,29.67,29.7,112969.0,29.155,29.1746,29.1158,29.1452,112969.0
2023-10-18 14:30:00,29.69,29.74,29.64,29.66,152228.0,29.1354,29.1844,29.0863,29.1059,152228.0
2023-10-18 14:40:00,29.66,29.69,29.62,29.63,154809.0,29.1059,29.1354,29.0667,29.0765,154809.0
2023-10-18 14:50:00,29.63,29.65,29.59,29.63,179952.0,29.0765,29.0961,29.0372,29.0765,179952.0
2023-10-18 15:00:00,29.63,29.63,29.52,29.54,273783.0,29.0765,29.0765,28.9686,28.9882,273783.0
2023-10-18 15:10:00,29.54,29.61,29.53,29.58,213907.0,28.9882,29.0569,28.9784,29.0274,213907.0
2023-10-18 15:20:00,29.58,29.61,29.53,29.55,250581.0,29.0274,29.0569,28.9784,28.998,250581.0
2023-10-18 15:30:00,29.55,29.61,29.54,29.55,334250.0,28.998,29.0569,28.9882,28.998,334250.0
2023-10-18 15:40:00,29.54,29.55,29.46,29.53,906009.0,28.9882,28.998,28.9097,28.9784,906009.0
2023-10-18 15:50:00,29.53,29.56,29.47,29.48,1259975.0,28.9784,29.0078,28.9195,28.9293,1259975.0
2023-10-19 09:30:00,29.1,29.53,29.06,29.53,679520.0,28.5564,28.9784,28.5171,28.9784,679520.0
2023-10-19 09:40:00,29.52,29.58,29.45,29.46,424507.0,28.9686,29.0274,28.8999,28.9097,424507.0
2023-10-19 09:50:00,29.46,29.72,29.44,29.7,600920.0,28.9097,29.1648,28.89,29.1452,600920.0
2023-10-19 10:00:00,29.7,29.88,29.66,29.76,590390.0,29.1452,29.3218,29.1059,29.2041,590390.0
2023-10-19 10:10:00,29.75,29.94,29.66,29.83,544527.0,29.1943,29.3807,29.1059,29.2728,544527.0
2023-10-19 10:20:00,29.82,29.83,29.67,29.7,547062.0,29.2629,29.2728,29.1158,29.1452,547062.0
2023-10-19 10:30:00,29.68,29.74,29.62,29.7,281960.0,29.1256,29.1844,29.0667,29.1452,281960.0
2023-10-19 10:40:00,29.71,29.79,29.69,29.76,358953.0,29.155,29.2335,29.1354,29.2041,358953.0
2023-10-19 10:50:00,29.76,29.81,29.71,29.75,460418.0,29.2041,29.2531,29.155,29.1943,460418.0
2023-10-19 11:00:00,29.75,29.91,29.74,29.84,489679.0,29.1943,29.3513,29.1844,29.2826,489679.0
2023-10-19 11:10:00,29.84,29.86,29.65,29.65,233825.0,29.2826,29.3022,29.0961,29.0961,233825.0
2023-10-19 11:20:00,29.65,29.73,29.58,29.71,223900.0,29.0961,29.1746,29.0274,29.155,223900.0
2023-10-19 11:30:00,29.71,29.71,29.6,29.61,326667.0,29.155,29.155,29.0471,29.0569,326667.0
2023-10-19 11:40:00,29.61,29.79,29.6,29.75,387769.0,29.0569,29.2335,29.0471,29.1943,387769.0
2023-10-19 11:50:00,29.74,29.74,29.64,29.67,145114.0,29.1844,29.1844,29.0863,29.1158,145114.0
2023-10-19 12:00:00,29.66,29.88,29.58,29.76,409119.0,29.1059,29.3218,29.0274,29.2041,409119.0
2023-10-19 12:10:00,29.77,29.86,29.72,29.84,157887.0,29.2139,29.3022,29.1648,29.2826,157887.0
2023-10-19 12:20:00,29.83,29.94,29.75,29.82,410179.0,29.2728,29.3807,29.1943,29.2629,410179.0
2023-10-19 12:30:00,29.83,29.85,29.63,29.7,300144.0,29.2728,29.2924,29.0765,29.1452,300144.0
2023-10-19 12:40:00,29.7,29.83,29.67,29.82,345077.0,29.1452,29.2728,29.1158,29.2629,345077.0
2023-10-19 12:50:00,29.81,29.91,29.76,29.89,204938.0,29.2531,29.3513,29.2041,29.3316,204938.0
2023-10-19 13:00:00,29.88,29.96,29.84,29.91,225547.0,29.3218,29.4003,29.2826,29.3513,225547.0
2023-10-19 13:10:00,29.91,29.92,29.81,29.83,131768.0,29.3513,29.3611,29.2531,29.2728,131768.0
2023-10-19 13:20:00,29.84,29.87,29.75,29.8,197058.0,29.2826,29.312,29.1943,29.2433,197058.0
2023-10-19 13:30:00,29.8,29.84,29.64,29.66,352777.0,29.2433,29.2826,29.0863,29.1059,352777.0
2023-10-19 13:40:00,29.67,29.69,29.62,29.64,126847.0,29.1158,29.1354,29.0667,29.0863,126847.0
2023-10-19 13:50:00,29.64,29.67,29.59,29.63,154830.0,29.0863,29.1158,29.0372,29.0765,154830.0
2023-10-19 14:00:00,29.62,29.67,29.54,29.55,100426.0,29.0667,29.1158,28.9882,28.998,100426.0
2023-10-19 14:10:00,29.55,29.58,29.49,29.5,193322.0,28.998,29.0274,28.9391,28.9489,193322.0
2023-10-19 14:20:00,29.5,29.51,29.43,29.48,172944.0,28.9489,28.9587,28.8802,28.9293,172944.0
2023-10-19 14:30:00,29.48,29.48,29.37,29.41,189360.0,28.9293,28.9293,28.8214,28.8606,189360.0
2023-10-19 14:40:00,29.41,29.41,29.36,29.38,221329.0,28.8606,28.8606,28.8115,28.8312,221329.0
2023-10-19 14:50:00,29.38,29.42,29.32,29.39,163483.0,28.8312,28.8704,28.7723,28.841,163483.0
2023-10-19 15:00:00,29.39,29.39,29.29,29.29,192256.0,28.841,28.841,28.7429,28.7429,192256.0
2023-10-19 15:10:00,29.3,29.3,29.23,29.27,256781.0,28.7527,28.7527,28.684,28.7232,256781.0
2023-10-19 15:20:00,29.28,29.29,29.21,29.25,284626.0,28.733,28.7429,28.6643,28.7036,284626.0
2023-10-19 15:30:00,29.25,29.34,29.25,29.27,423363.0,28.7036,28.7919,28.7036,28.7232,423363.0
2023-10-19 15:40:00,29.26,29.29,29.19,29.29,507808.0,28.7134,28.7429,28.6447,28.7429,507808.0
2023-10-19 15:50:00,29.29,29.37,29.28,29.33,1471985.0,28.7429,28.8214,28.733,28.7821,1471985.0
2023-10-20 09:30:00,29.88,30.25,29.66,29.99,1743642.0,29.3218,29.6849,29.1059,29.4298,1743642.0
2023-10-20 09:40:00,29.99,30.08,29.65,30.08,573153.0,29.4298,29.5181,29.0961,29.5181,573153.0
2023-10-20 09:50:00,30.07,30.19,29.98,29.99,515460.0,29.5083,29.626,29.42,29.4298,515460.0
2023-10-20 10:00:00,29.99,30.14,29.89,29.97,526600.0,29.4298,29.577,29.3316,29.4101,526600.0
2023-10-20 10:10:00,29.96,30.0,29.86,29.9,319579.0,29.4003,29.4396,29.3022,29.3415,319579.0
2023-10-20 10:20:00,29.9,29.95,29.82,29.91,341513.0,29.3415,29.3905,29.2629,29.3513,341513.0
2023-10-20 10:30:00,29.91,30.02,29.86,29.87,475281.0,29.3513,29.4592,29.3022,29.312,475281.0
2023-10-20 10:40:00,29.87,29.94,29.75,29.93,255904.0,29.312,29.3807,29.1943,29.3709,255904.0
2023-10-20 10:50:00,29.94,29.95,29.52,29.68,468349.0,29.3807,29.3905,28.9686,29.1256,468349.0
2023-10-20 11:00:00,29.68,29.73,29.63,29.66,165534.0,29.1256,29.1746,29.0765,29.1059,165534.0
2023-10-20 11:10:00,29.66,29.68,29.54,29.57,173596.0,29.1059,29.1256,28.9882,29.0176,173596.0
2023-10-20 11:20:00,29.57,29.58,29.45,29.53,374823.0,29.0176,29.0274,28.8999,28.9784,374823.0
2023-10-20 11:30:00,29.53,29.59,29.46,29.55,460083.0,28.9784,29.0372,28.9097,28.998,460083.0
2023-10-20 11:40:00,29.54,29.68,29.53,29.66,328155.0,28.9882,29.1256,28.9784,29.1059,328155.0
2023-10-20 11:50:00,29.66,29.72,29.63,29.68,152137.0,29.1059,29.1648,29.0765,29.1256,152137.0
2023-10-20 12:00:00,29.69,29.69,29.58,29.6,148020.0,29.1354,29.1354,29.0274,29.0471,148020.0
2023-10-20 12:10:00,29.6,29.66,29.59,29.66,173042.0,29.0471,29.1059,29.0372,29.1059,173042.0
2023-10-20 12:20:00,29.66,29.8,29.65,29.71,272720.0,29.1059,29.2433,29.0961,29.155,272720.0
2023-10-20 12:30:00,29.71,29.79,29.7,29.77,203183.0,29.155,29.2335,29.1452,29.2139,203183.0
2023-10-20 12:40:00,29.77,29.84,29.72,29.82,200240.0,29.2139,29.2826,29.1648,29.2629,200240.0
2023-10-20 12:50:00,29.82,29.89,29.78,29.85,206227.0,29.2629,29.3316,29.2237,29.2924,206227.0
2023-10-20 13:00:00,29.85,29.85,29.7,29.73,162150.0,29.2924,29.2924,29.1452,29.1746,162150.0
2023-10-20 13:10:00,29.73,29.96,29.72,29.95,268169.0,29.1746,29.4003,29.1648,29.3905,268169.0
2023-10-20 13:20:00,29.95,29.95,29.81,29.83,303085.0,29.3905,29.3905,29.2531,29.2728,303085.0
2023-10-20 13:30:00,29.84,29.85,29.78,29.79,189856.0,29.2826,29.2924,29.2237,29.2335,189856.0
2023-10-20 13:40:00,29.8,29.86,29.76,29.76,196588.0,29.2433,29.3022,29.2041,29.2041,196588.0
2023-10-20 13:50:00,29.77,29.82,29.7,29.82,291897.0,29.2139,29.2629,29.1452,29.2629,291897.0
2023-10-20 14:00:00,29.82,29.82,29.68,29.72,268354.0,29.2629,29.2629,29.1256,29.1648,268354.0
2023-10-20 14:10:00,29.71,29.72,29.56,29.59,258347.0,29.155,29.1648,29.0078,29.0372,258347.0
2023-10-20 14:20:00,29.59,29.64,29.54,29.62,478221.0,29.0372,29.0863,28.9882,29.0667,478221.0
2023-10-20 14:30:00,29.62,29.69,29.57,29.66,263287.0,29.0667,29.1354,29.0176,29.1059,263287.0
2023-10-20 14:40:00,29.67,29.75,29.6,29.66,351636.0,29.1158,29.1943,29.0471,29.1059,351636.0
2023-10-20 14:50:00,29.67,29.71,29.62,29.62,241141.0,29.1158,29.155,29.0667,29.0667,241141.0
2023-10-20 15:00:00,29.63,29.65,29.6,29.6,258617.0,29.0765,29.0961,29.0471,29.0471,258617.0
2023-10-20 15:10:00,29.61,29.65,29.57,29.65,357508.0,29.0569,29.0961,29.0176,29.0961,357508.0
2023-10-20 15:20:00,29.64,29.65,29.54,29.62,315000.0,29.0863,29.0961,28.9882,29.0667,315000.0
2023-10-20 15:30:00,29.62,29.65,29.58,29.61,498865.0,29.0667,29.0961,29.0274,29.0569,498865.0
2023-10-20 15:40:00,29.61,29.63,29.55,29.63,685104.0,29.0569,29.0765,28.998,29.0765,685104.0
2023-10-20 15:50:00,29.63,29.68,29.57,29.66,1701554.0,29.0765,29.1256,29.0176,29.1059,1701554.0
2023-10-23 09:30:00,29.33,29.65,29.32,29.55,715660.0,28.7821,29.0961,28.7723,28.998,715660.0
2023-10-23 09:40:00,29.55,29.64,29.3,29.63,627365.0,28.998,29.0863,28.7527,29.0765,627365.0
2023-10-23 09:50:00,29.64,29.65,29.37,29.5,346160.0,29.0863,29.0961,28.8214,28.9489,346160.0
2023-10-23 10:00:00,29.5,29.58,29.35,29.43,198561.0,28.9489,29.0274,28.8017,28.8802,198561.0
2023-10-23 10:10:00,29.42,29.52,29.36,29.5,193109.0,28.8704,28.9686,28.8115,28.9489,193109.0
2023-10-23 10:20:00,29.5,29.59,29.46,29.48,314341.0,28.9489,29.0372,28.9097,28.9293,314341.0
2023-10-23 10:30:00,29.48,29.56,29.39,29.53,272058.0,28.9293,29.0078,28.841,28.9784,272058.0
2023-10-23 10:40:00,29.53,29.59,29.5,29.54,172301.0,28.9784,29.0372,28.9489,28.9882,172301.0
2023-10-23 10:50:00,29.54,29.64,29.53,29.64,385059.0,28.9882,29.0863,28.9784,29.0863,385059.0
2023-10-23 11:00:00,29.64,29.7,29.52,29.68,389723.0,29.0863,29.1452,28.9686,29.1256,389723.0
2023-10-23 11:10:00,29.68,29.74,29.65,29.72,278777.0,29.1256,29.1844,29.0961,29.1648,278777.0
2023-10-23 11:20:00,29.71,29.81,29.69,29.76,355232.0,29.155,29.2531,29.1354,29.2041,355232.0
2023-10-23 11:30:00,29.75,29.9,29.74,29.88,319680.0,29.1943,29.3415,29.1844,29.3218,319680.0
2023-10-23 11:40:00,29.88,29.88,29.75,29.79,249413.0,29.3218,29.3218,29.1943,29.2335,249413.0
2023-10-23 11:50:00,29.79,29.8,29.73,29.78,357095.0,29.2335,29.2433,29.1746,29.2237,357095.0
2023-10-23 12:00:00,29.78,29.82,29.72,29.78,232443.0,29.2237,29.2629,29.1648,29.2237,232443.0
2023-10-23 12:10:00,29.77,29.78,29.67,29.68,275050.0,29.2139,29.2237,29.1158,29.1256,275050.0
2023-10-23 12:20:00,29.67,29.76,29.63,29.75,166086.0,29.1158,29.2041,29.0765,29.1943,166086.0
2023-10-23 12:30:00,29.76,29.78,29.66,29.71,213543.0,29.2041,29.2237,29.1059,29.155,213543.0
2023-10-23 12:40:00,29.71,29.76,29.69,29.71,161563.0,29.155,29.2041,29.1354,29.155,161563.0
2023-10-23 12:50:00,29.71,29.85,29.7,29.84,181522.0,29.155,29.2924,29.1452,29.2826,181522.0
2023-10-23 13:00:00,29.85,29.85,29.76,29.8,226189.0,29.2924,29.2924,29.2041,29.2433,226189.0
2023-10-23 13:10:00,29.8,29.8,29.67,29.68,156918.0,29.2433,29.2433,29.1158,29.1256,156918.0
2023-10-23 13:20:00,29.67,29.73,29.66,29.71,200926.0,29.1158,29.1746,29.1059,29.155,200926.0
2023-10-23 13:30:00,29.71,29.79,29.66,29.79,277361.0,29.155,29.2335,29.1059,29.2335,277361.0
2023-10-23 13:40:00,29.78,29.84,29.76,29.8,518161.0,29.2237,29.2826,29.2041,29.2433,518161.0
2023-10-23 13:50:00,29.8,29.81,29.72,29.75,465941.0,29.2433,29.2531,29.1648,29.1943,465941.0
2023-10-23 14:00:00,29.76,29.78,29.72,29.74,307237.0,29.2041,29.2237,29.1648,29.1844,307237.0
2023-10-23 14:10:00,29.75,29.75,29.64,29.65,399372.0,29.1943,29.1943,29.0863,29.0961,399372.0
2023-10-23 14:20:00,29.65,29.72,29.62,29.7,269407.0,29.0961,29.1648,29.0667,29.1452,269407.0
2023-10-23 14:30:00,29.7,29.74,29.66,29.71,362765.0,29.1452,29.1844,29.1059,29.155,362765.0
2023-10-23 14:40:00,29.71,29.76,29.67,29.69,202702.0,29.155,29.2041,29.1158,29.1354,202702.0
2023-10-23 14:50:00,29.69,29.72,29.63,29.63,362127.0,29.1354,29.1648,29.0765,29.0765,362127.0
2023-10-23 15:00:00,29.64,29.67,29.52,29.54,290895.0,29.0863,29.1158,28.9686,28.9882,290895.0
2023-10-23 15:10:00,29.53,29.55,29.42,29.45,441918.0,28.9784,28.998,28.8704,28.8999,441918.0
2023-10-23 15:20:00,29.45,29.45,29.32,29.34,429051.0,28.8999,28.8999,28.7723,28.7919,429051.0
2023-10-23 15:30:00,29.34,29.39,29.25,29.28,440459.0,28.7919,28.841,28.7036,28.733,440459.0
2023-10-23 15:40:00,29.28,29.33,29.24,29.3,629749.0,28.733,28.7821,28.6938,28.7527,629749.0
2023-10-23 15:50:00,29.29,29.31,29.21,29.24,1483644.0,28.7429,28.7625,28.6643,28.6938,1483644.0
2023-10-24 09:30:00,28.39,29.4,28.01,28.91,2168119.0,27.8597,28.8508,27.4868,28.3699,2168119.0
2023-10-24 09:40:00,28.91,29.27,28.88,29.25,724856.0,28.3699,28.7232,28.3405,28.7036,724856.0
2023-10-24 09:50:00,29.24,29.6,29.18,29.58,599940.0,28.6938,29.0471,28.6349,29.0274,599940.0
2023-10-24 10:00:00,29.59,29.78,29.48,29.72,856319.0,29.0372,29.2237,28.9293,29.1648,856319.0
2023-10-24 10:10:00,29.73,29.76,29.25,29.3,1303963.0,29.1746,29.2041,28.7036,28.7527,1303963.0
2023-10-24 10:20:00,29.3,29.34,29.12,29.29,679849.0,28.7527,28.7919,28.576,28.7429,679849.0
2023-10-24 10:30:00,29.3,29.31,29.06,29.2,416003.0,28.7527,28.7625,28.5171,28.6545,416003.0
2023-10-24 10:40:00,29.2,29.37,29.14,29.32,347287.0,28.6545,28.8214,28.5957,28.7723,347287.0
2023-10-24 10:50:00,29.32,29.34,29.23,29.25,264660.0,28.7723,28.7919,28.684,28.7036,264660.0
2023-10-24 11:00:00,29.25,29.25,29.06,29.21,324252.0,28.7036,28.7036,28.5171,28.6643,324252.0
2023-10-24 11:10:00,29.21,29.33,29.15,29.3,407585.0,28.6643,28.7821,28.6055,28.7527,407585.0
2023-10-24 11:20:00,29.29,29.38,29.19,29.27,351198.0,28.7429,28.8312,28.6447,28.7232,351198.0
2023-10-24 11:30:00,29.27,29.33,29.15,29.17,262997.0,28.7232,28.7821,28.6055,28.6251,262997.0
2023-10-24 11:40:00,29.18,29.21,29.11,29.18,271479.0,28.6349,28.6643,28.5662,28.6349,271479.0
2023-10-24 11:50:00,29.18,29.21,29.08,29.15,288953.0,28.6349,28.6643,28.5368,28.6055,288953.0
2023-10-24 12:00:00,29.15,29.19,29.06,29.1,215501.0,28.6055,28.6447,28.5171,28.5564,215501.0
2023-10-24 12:10:00,29.1,29.1,29.03,29.06,261323.0,28.5564,28.5564,28.4877,28.5171,261323.0
2023-10-24 12:20:00,29.05,29.13,28.95,29.02,372128.0,28.5073,28.5858,28.4092,28.4779,372128.0
2023-10-24 12:30:00,29.01,29.2,29.0,29.18,250905.0,28.4681,28.6545,28.4583,28.6349,250905.0
2023-10-24 12:40:00,29.18,29.2,29.07,29.12,146783.0,28.6349,28.6545,28.527,28.576,146783.0
2023-10-24 12:50:00,29.11,29.13,29.07,29.13,154561.0,28.5662,28.5858,28.527,28.5858,154561.0
2023-10-24 13:00:00,29.13,29.19,29.04,29.08,309149.0,28.5858,28.6447,28.4975,28.5368,309149.0
2023-10-24 13:10:00,29.08,29.14,28.84,29.0,989953.0,28.5368,28.5957,28.3013,28.4583,989953.0
2023-10-24 13:20:00,29.0,29.05,28.91,28.92,301448.0,28.4583,28.5073,28.3699,28.3798,301448.0
2023-10-24 13:30:00,28.93,29.0,28.88,28.99,238418.0,28.3896,28.4583,28.3405,28.4485,238418.0
2023-10-24 13:40:00,28.98,28.99,28.79,28.83,242053.0,28.4386,28.4485,28.2522,28.2914,242053.0
2023-10-24 13:50:00,28.83,28.84,28.69,28.77,344569.0,28.2914,28.3013,28.1541,28.2326,344569.0
2023-10-24 14:00:00,28.76,28.78,28.67,28.74,353481.0,28.2228,28.2424,28.1344,28.2031,353481.0
2023-10-24 14:10:00,28.74,28.75,28.66,28.69,291683.0,28.2031,28.2129,28.1246,28.1541,291683.0
2023-10-24 14:20:00,28.69,28.74,28.6,28.65,276846.0,28.1541,28.2031,28.0657,28.1148,276846.0
2023-10-24 14:30:00,28.66,28.74,28.58,28.62,350740.0,28.1246,28.2031,28.0461,28.0854,350740.0
2023-10-24 14:40:00,28.62,28.62,28.55,28.58,222652.0,28.0854,28.0854,28.0167,28.0461,222652.0
2023-10-24 14:50:00,28.59,28.59,28.49,28.53,585568.0,28.0559,28.0559,27.9578,27.997,585568.0
2023-10-24 15:00:00,28.53,28.57,28.5,28.54,617610.0,27.997,28.0363,27.9676,28.0069,617610.0
2023-10-24 15:10:00,28.54,28.56,28.49,28.53,415978.0,28.0069,28.0265,27.9578,27.997,415978.0
2023-10-24 15:20:00,28.53,28.55,28.39,28.4,493945.0,27.997,28.0167,27.8597,27.8695,493945.0
2023-10-24 15:30:00,28.41,28.42,28.35,28.4,457699.0,27.8793,27.8891,27.8204,27.8695,457699.0
2023-10-24 15:40:00,28.4,28.57,28.39,28.57,979068.0,27.8695,28.0363,27.8597,28.0363,979068.0
2023-10-24 15:50:00,28.56,28.59,28.49,28.55,2173098.0,28.0265,28.0559,27.9578,28.0167,2173098.0
2023-10-25 09:30:00,28.55,28.72,28.14,28.16,559488.0,28.0167,28.1835,27.6143,27.634,559488.0
2023-10-25 09:40:00,28.16,28.27,28.1,28.12,506735.0,27.634,27.7419,27.5751,27.5947,506735.0
2023-10-25 09:50:00,28.13,28.19,27.99,28.14,656874.0,27.6045,27.6634,27.4671,27.6143,656874.0
2023-10-25 10:00:00,28.17,28.18,27.92,27.95,471868.0,27.6438,27.6536,27.3984,27.4279,471868.0
2023-10-25 10:10:00,27.96,28.05,27.85,27.86,578164.0,27.4377,27.526,27.3297,27.3396,578164.0
2023-10-25 10:20:00,27.86,27.86,27.76,27.8,460236.0,27.3396,27.3396,27.2414,27.2807,460236.0
2023-10-25 10:30:00,27.8,27.93,27.75,27.88,637870.0,27.2807,27.4083,27.2316,27.3592,637870.0
2023-10-25 10:40:00,27.88,27.94,27.86,27.89,358607.0,27.3592,27.4181,27.3396,27.369,358607.0
2023-10-25 10:50:00,27.89,27.91,27.75,27.76,351898.0,27.369,27.3886,27.2316,27.2414,351898.0
2023-10-25 11:00:00,27.76,27.94,27.75,27.93,343577.0,27.2414,27.4181,27.2316,27.4083,343577.0
2023-10-25 11:10:00,27.93,28.05,27.89,27.98,368851.0,27.4083,27.526,27.369,27.4573,368851.0
2023-10-25 11:20:00,27.98,27.99,27.83,27.93,354273.0,27.4573,27.4671,27.3101,27.4083,354273.0
2023-10-25 11:30:00,27.94,27.96,27.86,27.94,399298.0,27.4181,27.4377,27.3396,27.4181,399298.0
2023-10-25 11:40:00,27.93,27.96,27.82,27.85,259035.0,27.4083,27.4377,27.3003,27.3297,259035.0
2023-10-25 11:50:00,27.85,27.87,27.75,27.78,197436.0,27.3297,27.3494,27.2316,27.2611,197436.0
2023-10-25 12:00:00,27.77,27.84,27.75,27.82,385918.0,27.2512,27.3199,27.2316,27.3003,385918.0
2023-10-25 12:10:00,27.82,27.82,27.71,27.72,278287.0,27.3003,27.3003,27.1924,27.2022,278287.0
2023-10-25 12:20:00,27.72,27.82,27.71,27.79,237238.0,27.2022,27.3003,27.1924,27.2709,237238.0
2023-10-25 12:30:00,27.79,27.9,27.78,27.82,162390.0,27.2709,27.3788,27.2611,27.3003,162390.0
2023-10-25 12:40:00,27.81,27.87,27.77,27.84,166833.0,27.2905,27.3494,27.2512,27.3199,166833.0
2023-10-25 12:50:00,27.85,27.87,27.82,27.87,107757.0,27.3297,27.3494,27.3003,27.3494,107757.0
2023-10-25 13:00:00,27.87,28.05,27.86,28.04,272252.0,27.3494,27.526,27.3396,27.5162,272252.0
2023-10-25 13:10:00,28.05,28.05,27.93,28.03,215377.0,27.526,27.526,27.4083,27.5064,215377.0
2023-10-25 13:20:00,28.03,29.14,28.02,29.0,2352537.0,27.5064,28.5957,27.4966,28.4583,2352537.0
2023-10-25 13:30:00,29.0,29.05,28.36,28.46,1370914.0,28.4583,28.5073,27.8302,27.9284,1370914.0
2023-10-25 13:40:00,28.46,28.72,28.45,28.55,626083.0,27.9284,28.1835,27.9185,28.0167,626083.0
2023-10-25 13:50:00,28.56,28.66,28.51,28.66,332382.0,28.0265,28.1246,27.9774,28.1246,332382.0
2023-10-25 14:00:00,28.67,28.74,28.6,28.65,245035.0,28.1344,28.2031,28.0657,28.1148,245035.0
2023-10-25 14:10:00,28.65,28.77,28.65,28.75,322171.0,28.1148,28.2326,28.1148,28.2129,322171.0
2023-10-25 14:20:00,28.76,28.95,28.75,28.84,418787.0,28.2228,28.4092,28.2129,28.3013,418787.0
2023-10-25 14:30:00,28.84,28.86,28.74,28.81,241594.0,28.3013,28.3209,28.2031,28.2718,241594.0
2023-10-25 14:40:00,28.81,28.82,28.69,28.7,316908.0,28.2718,28.2816,28.1541,28.1639,316908.0
2023-10-25 14:50:00,28.7,28.82,28.66,28.75,226283.0,28.1639,28.2816,28.1246,28.2129,226283.0
2023-10-25 15:00:00,28.75,28.76,28.64,28.74,195023.0,28.2129,28.2228,28.105,28.2031,195023.0
2023-10-25 15:10:00,28.74,28.8,28.71,28.8,309406.0,28.2031,28.262,28.1737,28.262,309406.0
2023-10-25 15:20:00,28.8,28.86,28.78,28.83,319147.0,28.262,28.3209,28.2424,28.2914,319147.0
2023-10-25 15:30:00,28.84,28.91,28.81,28.89,470050.0,28.3013,28.3699,28.2718,28.3503,470050.0
2023-10-25 15:40:00,28.89,29.03,28.84,29.03,992749.0,28.3503,28.4877,28.3013,28.4877,992749.0
2023-10-25 15:50:00,29.03,29.05,28.94,29.03,2884443.0,28.4877,28.5073,28.3994,28.4877,2884443.0
2023-10-26 09:30:00,29.81,30.22,29.33,29.63,1859501.0,29.2531,29.6555,28.7821,29.0765,1859501.0
2023-10-26 09:40:00,29.61,29.74,29.3,29.37,838902.0,29.0569,29.1844,28.7527,28.8214,838902.0
2023-10-26 09:50:00,29.38,29.64,29.25,29.32,722296.0,28.8312,29.0863,28.7036,28.7723,722296.0
2023-10-26 10:00:00,29.31,29.34,29.04,29.07,722588.0,28.7625,28.7919,28.4975,28.527,722588.0
2023-10-26 10:10:00,29.07,29.15,29.01,29.12,438099.0,28.527,28.6055,28.4681,28.576,438099.0
2023-10-26 10:20:00,29.12,29.13,28.95,29.05,315158.0,28.576,28.5858,28.4092,28.5073,315158.0
2023-10-26 10:30:00,29.04,29.08,28.85,28.97,351647.0,28.4975,28.5368,28.3111,28.4288,351647.0
2023-10-26 10:40:00,28.97,29.09,28.96,29.04,413000.0,28.4288,28.5466,28.419,28.4975,413000.0
2023-10-26 10:50:00,29.05,29.12,28.96,29.05,439835.0,28.5073,28.576,28.419,28.5073,439835.0
2023-10-26 11:00:00,29.05,29.12,28.75,28.88,585815.0,28.5073,28.576,28.2129,28.3405,585815.0
2023-10-26 11:10:00,28.88,29.03,28.88,28.98,278050.0,28.3405,28.4877,28.3405,28.4386,278050.0
2023-10-26 11:20:00,28.97,28.98,28.71,28.78,291783.0,28.4288,28.4386,28.1737,28.2424,291783.0
2023-10-26 11:30:00,28.78,28.82,28.6,28.63,328411.0,28.2424,28.2816,28.0657,28.0952,328411.0
2023-10-26 11:40:00,28.62,28.72,28.53,28.69,232499.0,28.0854,28.1835,27.997,28.1541,232499.0
2023-10-26 11:50:00,28.69,28.81,28.66,28.69,166606.0,28.1541,28.2718,28.1246,28.1541,166606.0
2023-10-26 12:00:00,28.68,28.69,28.52,28.59,211923.0,28.1442,28.1541,27.9872,28.0559,211923.0
2023-10-26 12:10:00,28.59,28.63,28.57,28.61,249449.0,28.0559,28.0952,28.0363,28.0756,249449.0
2023-10-26 12:20:00,28.61,28.7,28.59,28.67,367621.0,28.0756,28.1639,28.0559,28.1344,367621.0
2023-10-26 12:30:00,28.67,28.68,28.57,28.6,1036209.0,28.1344,28.1442,28.0363,28.0657,1036209.0
2023-10-26 12:40:00,28.59,28.64,28.56,28.6,206763.0,28.0559,28.105,28.0265,28.0657,206763.0
2023-10-26 12:50:00,28.6,28.69,28.55,28.58,695107.0,28.0657,28.1541,28.0167,28.0461,695107.0
2023-10-26 13:00:00,28.59,28.63,28.54,28.59,506309.0,28.0559,28.0952,28.0069,28.0559,506309.0
2023-10-26 13:10:00,28.59,28.64,28.57,28.62,160453.0,28.0559,28.105,28.0363,28.0854,160453.0
2023-10-26 13:20:00,28.63,28.63,28.5,28.52,258233.0,28.0952,28.0952,27.9676,27.9872,258233.0
2023-10-26 13:30:00,28.52,28.55,28.43,28.54,252876.0,27.9872,28.0167,27.8989,28.0069,252876.0
2023-10-26 13:40:00,28.54,28.69,28.53,28.68,189595.0,28.0069,28.1541,27.997,28.1442,189595.0
2023-10-26 13:50:00,28.67,28.72,28.65,28.71,223048.0,28.1344,28.1835,28.1148,28.1737,223048.0
2023-10-26 14:00:00,28.71,28.85,28.7,28.83,338724.0,28.1737,28.3111,28.1639,28.2914,338724.0
2023-10-26 14:10:00,28.83,28.9,28.81,28.82,218162.0,28.2914,28.3601,28.2718,28.2816,218162.0
2023-10-26 14:20:00,28.82,28.95,28.8,28.91,325624.0,28.2816,28.4092,28.262,28.3699,325624.0
2023-10-26 14:30:00,28.91,28.91,28.81,28.81,226775.0,28.3699,28.3699,28.2718,28.2718,226775.0
2023-10-26 14:40:00,28.82,28.91,28.8,28.89,172242.0,28.2816,28.3699,28.262,28.3503,172242.0
2023-10-26 14:50:00,28.89,28.95,28.87,28.93,232353.0,28.3503,28.4092,28.3307,28.3896,232353.0
2023-10-26 15:00:00,28.93,28.98,28.89,28.9,278009.0,28.3896,28.4386,28.3503,28.3601,278009.0
2023-10-26 15:10:00,28.91,28.98,28.86,28.94,420254.0,28.3699,28.4386,28.3209,28.3994,420254.0
2023-10-26 15:20:00,28.93,28.94,28.82,28.85,540037.0,28.3896,28.3994,28.2816,28.3111,540037.0
2023-10-26 15:30:00,28.85,28.92,28.74,28.76,573242.0,28.3111,28.3798,28.2031,28.2228,573242.0
2023-10-26 15:40:00,28.76,28.76,28.65,28.66,590528.0,28.2228,28.2228,28.1148,28.1246,590528.0
2023-10-26 15:50:00,28.65,28.69,28.53,28.55,1868253.0,28.1148,28.1541,27.997,28.0167,1868253.0
2023-10-27 09:30:00,28.49,28.63,27.88,27.92,1043925.0,27.9578,28.0952,27.3592,27.3984,1043925.0
2023-10-27 09:40:00,27.92,27.99,27.76,27.81,871515.0,27.3984,27.4671,27.2414,27.2905,871515.0
2023-10-27 09:50:00,27.8,27.83,27.45,27.49,1440870.0,27.2807,27.3101,26.9372,26.9765,1440870.0
2023-10-27 10:00:00,27.48,27.81,27.32,27.76,1132018.0,26.9667,27.2905,26.8097,27.2414,1132018.0
2023-10-27 10:10:00,27.76,27.89,27.76,27.84,422074.0,27.2414,27.369,27.2414,27.3199,422074.0
2023-10-27 10:20:00,27.84,27.9,27.7,27.82,652533.0,27.3199,27.3788,27.1826,27.3003,652533.0
2023-10-27 10:30:00,27.82,27.96,27.8,27.89,417923.0,27.3003,27.4377,27.2807,27.369,417923.0
2023-10-27 10:40:00,27.89,28.0,27.78,27.96,312839.0,27.369,27.4769,27.2611,27.4377,312839.0
2023-10-27 10:50:00,27.96,28.01,27.92,28.0,266656.0,27.4377,27.4868,27.3984,27.4769,266656.0
2023-10-27 11:00:00,28.0,28.06,27.94,28.02,482524.0,27.4769,27.5358,27.4181,27.4966,482524.0
2023-10-27 11:10:00,28.03,28.16,28.01,28.13,300055.0,27.5064,27.634,27.4868,27.6045,300055.0
2023-10-27 11:20:00,28.13,28.24,28.08,28.19,264297.0,27.6045,27.7125,27.5555,27.6634,264297.0
2023-10-27 11:30:00,28.18,28.4,27.7,28.06,2840182.0,27.6536,27.8695,27.1826,27.5358,2840182.0
2023-10-27 11:40:00,28.06,28.29,27.97,28.07,662460.0,27.5358,27.7615,27.4475,27.5456,662460.0
2023-10-27 11:50:00,28.07,28.08,27.86,27.92,232797.0,27.5456,27.5555,27.3396,27.3984,232797.0
2023-10-27 12:00:00,27.92,27.92,27.81,27.87,266633.0,27.3984,27.3984,27.2905,27.3494,266633.0
2023-10-27 12:10:00,27.86,27.87,27.79,27.85,180668.0,27.3396,27.3494,27.2709,27.3297,180668.0
2023-10-27 12:20:00,27.85,27.9,27.75,27.8,296702.0,27.3297,27.3788,27.2316,27.2807,296702.0
2023-10-27 12:30:00,27.8,27.85,27.77,27.83,237183.0,27.2807,27.3297,27.2512,27.3101,237183.0
2023-10-27 12:40:00,27.83,27.88,27.78,27.8,134907.0,27.3101,27.3592,27.2611,27.2807,134907.0
2023-10-27 12:50:00,27.8,27.82,27.74,27.78,282931.0,27.2807,27.3003,27.2218,27.2611,282931.0
2023-10-27 13:00:00,27.79,27.84,27.66,27.68,226457.0,27.2709,27.3199,27.1433,27.1629,226457.0
2023-10-27 13:10:00,27.68,27.75,27.6,27.61,296732.0,27.1629,27.2316,27.0844,27.0942,296732.0
2023-10-27 13:20:00,27.62,27.62,27.49,27.52,365018.0,27.104,27.104,26.9765,27.0059,365018.0
2023-10-27 13:30:00,27.52,27.52,27.4,27.43,258019.0,27.0059,27.0059,26.8882,26.9176,258019.0
2023-10-27 13:40:00,27.43,27.58,27.4,27.51,260459.0,26.9176,27.0648,26.8882,26.9961,260459.0
2023-10-27 13:50:00,27.51,27.6,27.5,27.59,426083.0,26.9961,27.0844,26.9863,27.0746,426083.0
2023-10-27 14:00:00,27.59,27.59,27.48,27.52,197234.0,27.0746,27.0746,26.9667,27.0059,197234.0
2023-10-27 14:10:00,27.52,27.58,27.49,27.51,302009.0,27.0059,27.0648,26.9765,26.9961,302009.0
2023-10-27 14:20:00,27.52,27.52,27.41,27.42,199918.0,27.0059,27.0059,26.898,26.9078,199918.0
2023-10-27 14:30:00,27.43,27.56,27.4,27.47,422696.0,26.9176,27.0452,26.8882,26.9568,422696.0
2023-10-27 14:40:00,27.47,27.5,27.4,27.41,272474.0,26.9568,26.9863,26.8882,26.898,272474.0
2023-10-27 14:50:00,27.41,27.43,27.32,27.34,377687.0,26.898,26.9176,26.8097,26.8293,377687.0
2023-10-27 15:00:00,27.34,27.37,27.29,27.33,353575.0,26.8293,26.8587,26.7802,26.8195,353575.0
2023-10-27 15:10:00,27.33,27.35,27.27,27.29,349745.0,26.8195,26.8391,26.7606,26.7802,349745.0
2023-10-27 15:20:00,27.29,27.31,27.24,27.3,358724.0,26.7802,26.7998,26.7311,26.79,358724.0
2023-10-27 15:30:00,27.3,27.34,27.19,27.2,627048.0,26.79,26.8293,26.6821,26.6919,627048.0
2023-10-27 15:40:00,27.21,27.22,27.14,27.16,767076.0,26.7017,26.7115,26.633,26.6526,767076.0
2023-10-27 15:50:00,27.17,27.24,27.12,27.22,2125078.0,26.6625,26.7311,26.6134,26.7115,2125078.0
2023-10-30 09:30:00,27.55,27.72,27.07,27.67,1351871.0,27.0354,27.2022,26.5643,27.1531,1351871.0
2023-10-30 09:40:00,27.67,27.67,27.21,27.34,814112.0,27.1531,27.1531,26.7017,26.8293,814112.0
2023-10-30 09:50:00,27.34,27.36,27.02,27.09,731095.0,26.8293,26.8489,26.5153,26.5839,731095.0
2023-10-30 10:00:00,27.09,27.16,26.94,27.03,703913.0,26.5839,26.6526,26.4367,26.5251,703913.0
2023-10-30 10:10:00,27.01,27.04,26.83,26.93,613941.0,26.5054,26.5349,26.3288,26.4269,613941.0
2023-10-30 10:20:00,26.94,26.96,26.79,26.89,1084371.0,26.4367,26.4564,26.2896,26.3877,1084371.0
2023-10-30 10:30:00,26.89,27.06,26.85,27.02,536263.0,26.3877,26.5545,26.3484,26.5153,536263.0
2023-10-30 10:40:00,27.01,27.21,27.0,27.15,415504.0,26.5054,26.7017,26.4956,26.6428,415504.0
2023-10-30 10:50:00,27.14,27.37,27.14,27.32,516545.0,26.633,26.8587,26.633,26.8097,516545.0
2023-10-30 11:00:00,27.32,27.39,27.26,27.3,455278.0,26.8097,26.8783,26.7508,26.79,455278.0
2023-10-30 11:10:00,27.3,27.43,27.28,27.3,399750.0,26.79,26.9176,26.7704,26.79,399750.0
2023-10-30 11:20:00,27.29,27.33,27.14,27.19,408212.0,26.7802,26.8195,26.633,26.6821,408212.0
2023-10-30 11:30:00,27.19,27.22,27.11,27.12,389553.0,26.6821,26.7115,26.6036,26.6134,389553.0
2023-10-30 11:40:00,27.11,27.17,27.07,27.17,325059.0,26.6036,26.6625,26.5643,26.6625,325059.0
2023-10-30 11:50:00,27.16,27.33,27.11,27.29,276417.0,26.6526,26.8195,26.6036,26.7802,276417.0
2023-10-30 12:00:00,27.28,27.29,27.15,27.17,172306.0,26.7704,26.7802,26.6428,26.6625,172306.0
2023-10-30 12:10:00,27.17,27.35,27.15,27.3,640428.0,26.6625,26.8391,26.6428,26.79,640428.0
2023-10-30 12:20:00,27.3,27.33,27.26,27.3,615726.0,26.79,26.8195,26.7508,26.79,615726.0
2023-10-30 12:30:00,27.3,27.35,27.24,27.26,255337.0,26.79,26.8391,26.7311,26.7508,255337.0
2023-10-30 12:40:00,27.25,27.3,27.19,27.27,240631.0,26.741,26.79,26.6821,26.7606,240631.0
2023-10-30 12:50:00,27.27,27.3,27.24,27.28,233301.0,26.7606,26.79,26.7311,26.7704,233301.0
2023-10-30 13:00:00,27.28,27.33,27.24,27.29,222041.0,26.7704,26.8195,26.7311,26.7802,222041.0
2023-10-30 13:10:00,27.28,27.32,27.26,27.28,151248.0,26.7704,26.8097,26.7508,26.7704,151248.0
2023-10-30 13:20:00,27.28,27.39,27.26,27.37,298869.0,26.7704,26.8783,26.7508,26.8587,298869.0
2023-10-30 13:30:00,27.38,27.41,27.24,27.24,381320.0,26.8685,26.898,26.7311,26.7311,381320.0
2023-10-30 13:40:00,27.25,27.35,27.23,27.3,270448.0,26.741,26.8391,26.7213,26.79,270448.0
2023-10-30 13:50:00,27.3,27.36,27.29,27.33,240140.0,26.79,26.8489,26.7802,26.8195,240140.0
2023-10-30 14:00:00,27.33,27.34,27.19,27.26,333569.0,26.8195,26.8293,26.6821,26.7508,333569.0
2023-10-30 14:10:00,27.26,27.27,27.19,27.24,355958.0,26.7508,26.7606,26.6821,26.7311,355958.0
2023-10-30 14:20:00,27.24,27.33,27.2,27.27,630459.0,26.7311,26.8195,26.6919,26.7606,630459.0
2023-10-30 14:30:00,27.27,27.32,27.24,27.3,276173.0,26.7606,26.8097,26.7311,26.79,276173.0
2023-10-30 14:40:00,27.3,27.34,27.28,27.29,266293.0,26.79,26.8293,26.7704,26.7802,266293.0
2023-10-30 14:50:00,27.3,27.31,27.25,27.26,303743.0,26.79,26.7998,26.741,26.7508,303743.0
2023-10-30 15:00:00,27.26,27.37,27.22,27.34,349527.0,26.7508,26.8587,26.7115,26.8293,349527.0
2023-10-30 15:10:00,27.34,27.38,27.31,27.38,271167.0,26.8293,26.8685,26.7998,26.8685,271167.0
2023-10-30 15:20:00,27.38,27.47,27.37,27.4,447749.0,26.8685,26.9568,26.8587,26.8882,447749.0
2023-10-30 15:30:00,27.4,27.41,27.32,27.37,363757.0,26.8882,26.898,26.8097,26.8587,363757.0
2023-10-30 15:40:00,27.37,27.38,27.28,27.3,701384.0,26.8587,26.8685,26.7704,26.79,701384.0
2023-10-30 15:50:00,27.29,27.37,27.27,27.35,2084145.0,26.7802,26.8587,26.7606,26.8391,2084145.0
2023-10-31 09:30:00,27.5,27.61,27.38,27.39,560500.0,26.9863,27.0942,26.8685,26.8783,560500.0
2023-10-31 09:40:00,27.39,27.59,27.34,27.57,373212.0,26.8783,27.0746,26.8293,27.055,373212.0
2023-10-31 09:50:00,27.57,27.81,27.5,27.74,408288.0,27.055,27.2905,26.9863,27.2218,408288.0
2023-10-31 10:00:00,27.74,27.75,27.66,27.73,319588.0,27.2218,27.2316,27.1433,27.212,319588.0
2023-10-31 10:10:00,27.74,27.87,27.74,27.8,473801.0,27.2218,27.3494,27.2218,27.2807,473801.0
2023-10-31 10:20:00,27.8,27.84,27.71,27.74,213733.0,27.2807,27.3199,27.1924,27.2218,213733.0
2023-10-31 10:30:00,27.73,27.8,27.66,27.72,250424.0,27.212,27.2807,27.1433,27.2022,250424.0
2023-10-31 10:40:00,27.72,27.93,27.7,27.92,434323.0,27.2022,27.4083,27.1826,27.3984,434323.0
2023-10-31 10:50:00,27.92,28.09,27.91,28.02,480232.0,27.3984,27.5653,27.3886,27.4966,480232.0
2023-10-31 11:00:00,28.02,28.12,28.02,28.08,319808.0,27.4966,27.5947,27.4966,27.5555,319808.0
2023-10-31 11:10:00,28.08,28.09,28.0,28.07,218233.0,27.5555,27.5653,27.4769,27.5456,218233.0
2023-10-31 11:20:00,28.07,28.13,27.99,28.08,262582.0,27.5456,27.6045,27.4671,27.5555,262582.0
2023-10-31 11:30:00,28.09,28.17,28.08,28.14,282370.0,27.5653,27.6438,27.5555,27.6143,282370.0
2023-10-31 11:40:00,28.14,28.15,28.06,28.14,261372.0,27.6143,27.6241,27.5358,27.6143,261372.0
2023-10-31 11:50:00,28.14,28.23,28.11,28.2,211042.0,27.6143,27.7027,27.5849,27.6732,211042.0
2023-10-31 12:00:00,28.2,28.31,28.2,28.29,403165.0,27.6732,27.7812,27.6732,27.7615,403165.0
2023-10-31 12:10:00,28.28,28.28,28.13,28.13,602286.0,27.7517,27.7517,27.6045,27.6045,602286.0
2023-10-31 12:20:00,28.13,28.16,28.06,28.11,236331.0,27.6045,27.634,27.5358,27.5849,236331.0
2023-10-31 12:30:00,28.12,28.13,27.96,28.01,265645.0,27.5947,27.6045,27.4377,27.4868,265645.0
2023-10-31 12:40:00,28.0,28.06,27.92,28.05,331686.0,27.4769,27.5358,27.3984,27.526,331686.0
2023-10-31 12:50:00,28.05,28.19,28.05,28.19,270907.0,27.526,27.6634,27.526,27.6634,270907.0
2023-10-31 13:00:00,28.19,28.21,28.14,28.15,277879.0,27.6634,27.683,27.6143,27.6241,277879.0
2023-10-31 13:10:00,28.15,28.19,28.12,28.19,113332.0,27.6241,27.6634,27.5947,27.6634,113332.0
2023-10-31 13:20:00,28.18,28.23,28.18,28.21,102345.0,27.6536,27.7027,27.6536,27.683,102345.0
2023-10-31 13:30:00,28.21,28.24,28.17,28.2,143261.0,27.683,27.7125,27.6438,27.6732,143261.0
2023-10-31 13:40:00,28.21,28.21,28.08,28.16,203545.0,27.683,27.683,27.5555,27.634,203545.0
2023-10-31 13:50:00,28.16,28.2,28.15,28.17,96489.0,27.634,27.6732,27.6241,27.6438,96489.0
2023-10-31 14:00:00,28.17,28.2,28.12,28.15,169813.0,27.6438,27.6732,27.5947,27.6241,169813.0
2023-10-31 14:10:00,28.14,28.17,28.1,28.12,123642.0,27.6143,27.6438,27.5751,27.5947,123642.0
2023-10-31 14:20:00,28.12,28.14,28.03,28.04,146414.0,27.5947,27.6143,27.5064,27.5162,146414.0
2023-10-31 14:30:00,28.04,28.08,28.02,28.06,146610.0,27.5162,27.5555,27.4966,27.5358,146610.0
2023-10-31 14:40:00,28.06,28.13,28.04,28.1,159498.0,27.5358,27.6045,27.5162,27.5751,159498.0
2023-10-31 14:50:00,28.11,28.2,28.07,28.17,353991.0,27.5849,27.6732,27.5456,27.6438,353991.0
2023-10-31 15:00:00,28.17,28.24,28.17,28.23,306323.0,27.6438,27.7125,27.6438,27.7027,306323.0
2023-10-31 15:10:00,28.23,28.27,28.21,28.23,302615.0,27.7027,27.7419,27.683,27.7027,302615.0
2023-10-31 15:20:00,28.23,28.23,28.13,28.14,284687.0,27.7027,27.7027,27.6045,27.6143,284687.0
2023-10-31 15:30:00,28.15,28.15,28.06,28.07,408000.0,27.6241,27.6241,27.5358,27.5456,408000.0
2023-10-31 15:40:00,28.07,28.14,28.06,28.11,825051.0,27.5456,27.6143,27.5358,27.5849,825051.0
2023-10-31 15:50:00,28.1,28.21,28.04,28.18,2010979.0,27.5751,27.683,27.5162,27.6536,2010979.0
2023-11-01 09:30:00,28.75,28.8,28.2,28.24,1096399.0,28.2129,28.262,27.6732,27.7125,1096399.0
2023-11-01 09:40:00,28.24,28.27,28.01,28.13,607758.0,27.7125,27.7419,27.4868,27.6045,607758.0
2023-11-01 09:50:00,28.13,28.13,27.97,28.04,368250.0,27.6045,27.6045,27.4475,27.5162,368250.0
2023-11-01 10:00:00,28.04,28.13,27.85,28.03,567720.0,27.5162,27.6045,27.3297,27.5064,567720.0
2023-11-01 10:10:00,28.03,28.05,27.89,27.92,339786.0,27.5064,27.526,27.369,27.3984,339786.0
2023-11-01 10:20:00,27.93,28.04,27.84,28.01,353774.0,27.4083,27.5162,27.3199,27.4868,353774.0
2023-11-01 10:30:00,28.01,28.18,27.94,28.18,342783.0,27.4868,27.6536,27.4181,27.6536,342783.0
2023-11-01 10:40:00,28.18,28.26,28.15,28.19,283878.0,27.6536,27.7321,27.6241,27.6634,283878.0
2023-11-01 10:50:00,28.2,28.26,28.13,28.17,399290.0,27.6732,27.7321,27.6045,27.6438,399290.0
2023-11-01 11:00:00,28.17,28.27,28.14,28.2,262505.0,27.6438,27.7419,27.6143,27.6732,262505.0
2023-11-01 11:10:00,28.19,28.21,28.02,28.04,340212.0,27.6634,27.683,27.4966,27.5162,340212.0
2023-11-01 11:20:00,28.04,28.08,27.98,28.01,256269.0,27.5162,27.5555,27.4573,27.4868,256269.0
2023-11-01 11:30:00,28.01,28.03,27.94,28.0,219384.0,27.4868,27.5064,27.4181,27.4769,219384.0
2023-11-01 11:40:00,27.99,28.04,27.98,28.01,220485.0,27.4671,27.5162,27.4573,27.4868,220485.0
2023-11-01 11:50:00,28.02,28.02,27.97,27.99,212506.0,27.4966,27.4966,27.4475,27.4671,212506.0
2023-11-01 12:00:00,27.98,28.01,27.94,27.98,241068.0,27.4573,27.4868,27.4181,27.4573,241068.0
2023-11-01 12:10:00,27.96,27.97,27.88,27.96,203117.0,27.4377,27.4475,27.3592,27.4377,203117.0
2023-11-01 12:20:00,27.96,27.99,27.93,27.96,238674.0,27.4377,27.4671,27.4083,27.4377,238674.0
2023-11-01 12:30:00,27.96,28.01,27.91,27.92,165740.0,27.4377,27.4868,27.3886,27.3984,165740.0
2023-11-01 12:40:00,27.92,27.93,27.85,27.89,162000.0,27.3984,27.4083,27.3297,27.369,162000.0
2023-11-01 12:50:00,27.89,27.9,27.81,27.82,154036.0,27.369,27.3788,27.2905,27.3003,154036.0
2023-11-01 13:00:00,27.82,27.84,27.78,27.79,142354.0,27.3003,27.3199,27.2611,27.2709,142354.0
2023-11-01 13:10:00,27.78,27.87,27.78,27.84,158458.0,27.2611,27.3494,27.2611,27.3199,158458.0
2023-11-01 13:20:00,27.84,27.84,27.73,27.79,176521.0,27.3199,27.3199,27.212,27.2709,176521.0
2023-11-01 13:30:00,27.79,27.79,27.73,27.76,172868.0,27.2709,27.2709,27.212,27.2414,172868.0
2023-11-01 13:40:00,27.76,27.84,27.75,27.8,171133.0,27.2414,27.3199,27.2316,27.2807,171133.0
2023-11-01 13:50:00,27.79,27.85,27.78,27.83,137654.0,27.2709,27.3297,27.2611,27.3101,137654.0
2023-11-01 14:00:00,27.84,27.91,27.8,27.8,159356.0,27.3199,27.3886,27.2807,27.2807,159356.0
2023-11-01 14:10:00,27.81,27.85,27.75,27.83,376726.0,27.2905,27.3297,27.2316,27.3101,376726.0
2023-11-01 14:20:00,27.84,27.87,27.82,27.86,133381.0,27.3199,27.3494,27.3003,27.3396,133381.0
2023-11-01 14:30:00,27.87,27.97,27.86,27.88,321835.0,27.3494,27.4475,27.3396,27.3592,321835.0
2023-11-01 14:40:00,27.88,27.9,27.8,27.83,343629.0,27.3592,27.3788,27.2807,27.3101,343629.0
2023-11-01 14:50:00,27.83,28.0,27.83,27.96,256207.0,27.3101,27.4769,27.3101,27.4377,256207.0
2023-11-01 15:00:00,27.97,28.07,27.97,28.02,388786.0,27.4475,27.5456,27.4475,27.4966,388786.0
2023-11-01 15:10:00,28.02,28.08,28.0,28.02,299147.0,27.4966,27.5555,27.4769,27.4966,299147.0
2023-11-01 15:20:00,28.02,28.09,27.99,28.03,360579.0,27.4966,27.5653,27.4671,27.5064,360579.0
2023-11-01 15:30:00,28.03,28.09,28.01,28.06,327340.0,27.5064,27.5653,27.4868,27.5358,327340.0
2023-11-01 15:40:00,28.06,28.09,28.0,28.07,449656.0,27.5358,27.5653,27.4769,27.5456,449656.0
2023-11-01 15:50:00,28.07,28.07,27.98,28.02,1301288.0,27.5456,27.5456,27.4573,27.4966,1301288.0
2023-11-02 09:30:00,28.44,28.48,28.18,28.41,735714.0,27.9087,27.948,27.6536,27.8793,735714.0
2023-11-02 09:40:00,28.42,28.44,28.21,28.37,468309.0,27.8891,27.9087,27.683,27.84,468309.0
2023-11-02 09:50:00,28.37,28.47,28.33,28.36,257019.0,27.84,27.9382,27.8008,27.8302,257019.0
2023-11-02 10:00:00,28.36,28.37,28.17,28.18,335316.0,27.8302,27.84,27.6438,27.6536,335316.0
2023-11-02 10:10:00,28.18,28.28,28.16,28.25,238926.0,27.6536,27.7517,27.634,27.7223,238926.0
2023-11-02 10:20:00,28.25,28.29,28.18,28.29,155878.0,27.7223,27.7615,27.6536,27.7615,155878.0
2023-11-02 10:30:00,28.29,28.34,28.24,28.34,208998.0,27.7615,27.8106,27.7125,27.8106,208998.0
2023-11-02 10:40:00,28.34,28.38,28.31,28.36,206485.0,27.8106,27.8498,27.7812,27.8302,206485.0
2023-11-02 10:50:00,28.36,28.45,28.33,28.44,214627.0,27.8302,27.9185,27.8008,27.9087,214627.0
2023-11-02 11:00:00,28.44,28.51,28.42,28.46,303859.0,27.9087,27.9774,27.8891,27.9284,303859.0
2023-11-02 11:10:00,28.46,28.51,28.39,28.43,356739.0,27.9284,27.9774,27.8597,27.8989,356739.0
2023-11-02 11:20:00,28.42,28.49,28.4,28.41,238842.0,27.8891,27.9578,27.8695,27.8793,238842.0
2023-11-02 11:30:00,28.4,28.43,28.37,28.41,203363.0,27.8695,27.8989,27.84,27.8793,203363.0
2023-11-02 11:40:00,28.42,28.43,28.38,28.4,182122.0,27.8891,27.8989,27.8498,27.8695,182122.0
2023-11-02 11:50:00,28.41,28.45,28.37,28.39,136732.0,27.8793,27.9185,27.84,27.8597,136732.0
2023-11-02 12:00:00,28.38,28.41,28.35,28.36,124812.0,27.8498,27.8793,27.8204,27.8302,124812.0
2023-11-02 12:10:00,28.36,28.48,28.35,28.47,157678.0,27.8302,27.948,27.8204,27.9382,157678.0
2023-11-02 12:20:00,28.47,28.55,28.46,28.48,224361.0,27.9382,28.0167,27.9284,27.948,224361.0
2023-11-02 12:30:00,28.48,28.67,28.47,28.62,283149.0,27.948,28.1344,27.9382,28.0854,283149.0
2023-11-02 12:40:00,28.63,28.63,28.54,28.6,256722.0,28.0952,28.0952,28.0069,28.0657,256722.0
2023-11-02 12:50:00,28.6,28.66,28.58,28.59,256299.0,28.0657,28.1246,28.0461,28.0559,256299.0
2023-11-02 13:00:00,28.59,28.63,28.58,28.61,178661.0,28.0559,28.0952,28.0461,28.0756,178661.0
2023-11-02 13:10:00,28.61,28.63,28.47,28.48,247317.0,28.0756,28.0952,27.9382,27.948,247317.0
2023-11-02 13:20:00,28.48,28.51,28.44,28.5,175820.0,27.948,27.9774,27.9087,27.9676,175820.0
2023-11-02 13:30:00,28.5,28.55,28.47,28.49,223993.0,27.9676,28.0167,27.9382,27.9578,223993.0
2023-11-02 13:40:00,28.49,28.53,28.48,28.52,114736.0,27.9578,27.997,27.948,27.9872,114736.0
2023-11-02 13:50:00,28.52,28.59,28.49,28.55,190777.0,27.9872,28.0559,27.9578,28.0167,190777.0
2023-11-02 14:00:00,28.56,28.58,28.5,28.5,195498.0,28.0265,28.0461,27.9676,27.9676,195498.0
2023-11-02 14:10:00,28.51,28.57,28.49,28.56,170478.0,27.9774,28.0363,27.9578,28.0265,170478.0
2023-11-02 14:20:00,28.56,28.61,28.54,28.59,211831.0,28.0265,28.0756,28.0069,28.0559,211831.0
2023-11-02 14:30:00,28.59,28.68,28.57,28.68,233342.0,28.0559,28.1442,28.0363,28.1442,233342.0
2023-11-02 14:40:00,28.68,28.71,28.66,28.68,222351.0,28.1442,28.1737,28.1246,28.1442,222351.0
2023-11-02 14:50:00,28.68,28.75,28.66,28.74,267984.0,28.1442,28.2129,28.1246,28.2031,267984.0
2023-11-02 15:00:00,28.74,28.79,28.73,28.79,226213.0,28.2031,28.2522,28.1933,28.2522,226213.0
2023-11-02 15:10:00,28.78,28.86,28.77,28.8,464359.0,28.2424,28.3209,28.2326,28.262,464359.0
2023-11-02 15:20:00,28.8,28.86,28.76,28.77,425984.0,28.262,28.3209,28.2228,28.2326,425984.0
2023-11-02 15:30:00,28.77,28.83,28.72,28.83,441909.0,28.2326,28.2914,28.1835,28.2914,441909.0
2023-11-02 15:40:00,28.83,28.85,28.79,28.84,572252.0,28.2914,28.3111,28.2522,28.3013,572252.0
2023-11-02 15:50:00,28.83,28.85,28.78,28.8,1413387.0,28.2914,28.3111,28.2424,28.262,1413387.0
2023-11-03 09:30:00,29.38,29.59,29.33,29.57,732029.0,28.8312,29.0372,28.7821,29.0176,732029.0
2023-11-03 09:40:00,29.57,29.88,29.5,29.82,608314.0,29.0176,29.3218,28.9489,29.2629,608314.0
2023-11-03 09:50:00,29.81,30.06,29.81,29.96,1190336.0,29.2531,29.4985,29.2531,29.4003,1190336.0
2023-11-03 10:00:00,29.97,30.02,29.88,29.95,689606.0,29.4101,29.4592,29.3218,29.3905,689606.0
2023-11-03 10:10:00,29.95,30.05,29.83,30.01,853712.0,29.3905,29.4887,29.2728,29.4494,853712.0
2023-11-03 10:20:00,30.01,30.01,29.84,29.87,491118.0,29.4494,29.4494,29.2826,29.312,491118.0
2023-11-03 10:30:00,29.86,29.89,29.74,29.86,444551.0,29.3022,29.3316,29.1844,29.3022,444551.0
2023-11-03 10:40:00,29.87,29.94,29.79,29.92,368049.0,29.312,29.3807,29.2335,29.3611,368049.0
2023-11-03 10:50:00,29.92,29.93,29.75,29.83,277485.0,29.3611,29.3709,29.1943,29.2728,277485.0
2023-11-03 11:00:00,29.84,29.84,29.75,29.78,247487.0,29.2826,29.2826,29.1943,29.2237,247487.0
2023-11-03 11:10:00,29.78,29.79,29.71,29.76,317039.0,29.2237,29.2335,29.155,29.2041,317039.0
2023-11-03 11:20:00,29.76,29.82,29.75,29.79,217125.0,29.2041,29.2629,29.1943,29.2335,217125.0
2023-11-03 11:30:00,29.79,29.88,29.76,29.8,275487.0,29.2335,29.3218,29.2041,29.2433,275487.0
2023-11-03 11:40:00,29.8,29.85,29.75,29.83,173579.0,29.2433,29.2924,29.1943,29.2728,173579.0
2023-11-03 11:50:00,29.83,29.94,29.82,29.89,297971.0,29.2728,29.3807,29.2629,29.3316,297971.0
2023-11-03 12:00:00,29.9,29.96,29.79,29.8,294601.0,29.3415,29.4003,29.2335,29.2433,294601.0
2023-11-03 12:10:00,29.8,29.87,29.78,29.84,229135.0,29.2433,29.312,29.2237,29.2826,229135.0
2023-11-03 12:20:00,29.85,29.85,29.77,29.79,288859.0,29.2924,29.2924,29.2139,29.2335,288859.0
2023-11-03 12:30:00,29.79,29.79,29.67,29.78,336305.0,29.2335,29.2335,29.1158,29.2237,336305.0
2023-11-03 12:40:00,29.78,29.79,29.75,29.76,176980.0,29.2237,29.2335,29.1943,29.2041,176980.0
2023-11-03 12:50:00,29.76,29.83,29.75,29.82,166954.0,29.2041,29.2728,29.1943,29.2629,166954.0
2023-11-03 13:00:00,29.82,29.89,29.81,29.86,207399.0,29.2629,29.3316,29.2531,29.3022,207399.0
2023-11-03 13:10:00,29.85,29.93,29.83,29.85,400323.0,29.2924,29.3709,29.2728,29.2924,400323.0
2023-11-03 13:20:00,29.85,29.9,29.82,29.89,233328.0,29.2924,29.3415,29.2629,29.3316,233328.0
2023-11-03 13:30:00,29.89,29.95,29.88,29.93,187868.0,29.3316,29.3905,29.3218,29.3709,187868.0
2023-11-03 13:40:00,29.93,29.94,29.85,29.89,129722.0,29.3709,29.3807,29.2924,29.3316,129722.0
2023-11-03 13:50:00,29.89,29.94,29.88,29.93,156973.0,29.3316,29.3807,29.3218,29.3709,156973.0
2023-11-03 14:00:00,29.92,29.93,29.85,29.88,176344.0,29.3611,29.3709,29.2924,29.3218,176344.0
2023-11-03 14:10:00,29.88,29.9,29.85,29.89,118846.0,29.3218,29.3415,29.2924,29.3316,118846.0
2023-11-03 14:20:00,29.89,29.93,29.87,29.92,206358.0,29.3316,29.3709,29.312,29.3611,206358.0
2023-11-03 14:30:00,29.92,29.96,29.89,29.95,239777.0,29.3611,29.4003,29.3316,29.3905,239777.0
2023-11-03 14:40:00,29.95,30.01,29.94,29.99,214865.0,29.3905,29.4494,29.3807,29.4298,214865.0
2023-11-03 14:50:00,29.99,30.03,29.98,30.01,169167.0,29.4298,29.469,29.42,29.4494,169167.0
2023-11-03 15:00:00,30.02,30.03,29.86,29.86,286841.0,29.4592,29.469,29.3022,29.3022,286841.0
2023-11-03 15:10:00,29.87,29.9,29.82,29.87,273041.0,29.312,29.3415,29.2629,29.312,273041.0
2023-11-03 15:20:00,29.87,29.95,29.86,29.95,379482.0,29.312,29.3905,29.3022,29.3905,379482.0
2023-11-03 15:30:00,29.95,29.96,29.84,29.86,279461.0,29.3905,29.4003,29.2826,29.3022,279461.0
2023-11-03 15:40:00,29.86,29.88,29.83,29.84,354189.0,29.3022,29.3218,29.2728,29.2826,354189.0
2023-11-03 15:50:00,29.83,29.84,29.75,29.76,1308880.0,29.2728,29.2826,29.1943,29.2041,1308880.0
2023-11-06 09:30:00,29.77,29.82,29.26,29.41,681132.0,29.2139,29.2629,28.7134,28.8606,681132.0
2023-11-06 09:40:00,29.4,29.43,29.29,29.4,376567.0,28.8508,28.8802,28.7429,28.8508,376567.0
2023-11-06 09:50:00,29.4,29.49,29.25,29.31,319112.0,28.8508,28.9391,28.7036,28.7625,319112.0
2023-11-06 10:00:00,29.3,29.36,29.19,29.21,377172.0,28.7527,28.8115,28.6447,28.6643,377172.0
2023-11-06 10:10:00,29.21,29.28,29.16,29.27,402952.0,28.6643,28.733,28.6153,28.7232,402952.0
2023-11-06 10:20:00,29.28,29.36,29.26,29.29,130340.0,28.733,28.8115,28.7134,28.7429,130340.0
2023-11-06 10:30:00,29.29,29.34,29.23,29.33,158569.0,28.7429,28.7919,28.684,28.7821,158569.0
2023-11-06 10:40:00,29.32,29.35,29.18,29.21,166717.0,28.7723,28.8017,28.6349,28.6643,166717.0
2023-11-06 10:50:00,29.21,29.25,29.17,29.21,145692.0,28.6643,28.7036,28.6251,28.6643,145692.0
2023-11-06 11:00:00,29.21,29.23,29.15,29.22,222280.0,28.6643,28.684,28.6055,28.6742,222280.0
2023-11-06 11:10:00,29.22,29.26,29.18,29.23,150458.0,28.6742,28.7134,28.6349,28.684,150458.0
2023-11-06 11:20:00,29.23,29.26,29.16,29.25,193305.0,28.684,28.7134,28.6153,28.7036,193305.0
2023-11-06 11:30:00,29.25,29.25,29.16,29.21,357465.0,28.7036,28.7036,28.6153,28.6643,357465.0
2023-11-06 11:40:00,29.21,29.21,29.13,29.17,343239.0,28.6643,28.6643,28.5858,28.6251,343239.0
2023-11-06 11:50:00,29.17,29.25,29.17,29.24,137908.0,28.6251,28.7036,28.6251,28.6938,137908.0
2023-11-06 12:00:00,29.24,29.25,29.15,29.2,236403.0,28.6938,28.7036,28.6055,28.6545,236403.0
2023-11-06 12:10:00,29.19,29.23,29.15,29.16,338230.0,28.6447,28.684,28.6055,28.6153,338230.0
2023-11-06 12:20:00,29.15,29.15,29.01,29.07,250472.0,28.6055,28.6055,28.4681,28.527,250472.0
2023-11-06 12:30:00,29.07,29.17,29.06,29.15,155998.0,28.527,28.6251,28.5171,28.6055,155998.0
2023-11-06 12:40:00,29.14,29.15,29.09,29.13,161134.0,28.5957,28.6055,28.5466,28.5858,161134.0
2023-11-06 12:50:00,29.13,29.13,29.06,29.09,112528.0,28.5858,28.5858,28.5171,28.5466,112528.0
2023-11-06 13:00:00,29.09,29.09,29.01,29.03,117554.0,28.5466,28.5466,28.4681,28.4877,117554.0
2023-11-06 13:10:00,29.02,29.04,29.0,29.01,171500.0,28.4779,28.4975,28.4583,28.4681,171500.0
2023-11-06 13:20:00,29.01,29.14,28.99,29.08,313489.0,28.4681,28.5957,28.4485,28.5368,313489.0
2023-11-06 13:30:00,29.08,29.15,29.06,29.11,94889.0,28.5368,28.6055,28.5171,28.5662,94889.0
2023-11-06 13:40:00,29.12,29.12,29.03,29.05,156251.0,28.576,28.576,28.4877,28.5073,156251.0
2023-11-06 13:50:00,29.05,29.05,29.0,29.02,167190.0,28.5073,28.5073,28.4583,28.4779,167190.0
2023-11-06 14:00:00,29.02,29.1,29.01,29.05,211144.0,28.4779,28.5564,28.4681,28.5073,211144.0
2023-11-06 14:10:00,29.05,29.12,29.04,29.1,188738.0,28.5073,28.576,28.4975,28.5564,188738.0
2023-11-06 14:20:00,29.1,29.1,29.02,29.05,104533.0,28.5564,28.5564,28.4779,28.5073,104533.0
2023-11-06 14:30:00,29.05,29.09,29.05,29.08,82958.0,28.5073,28.5466,28.5073,28.5368,82958.0
2023-11-06 14:40:00,29.09,29.16,29.07,29.13,100731.0,28.5466,28.6153,28.527,28.5858,100731.0
2023-11-06 14:50:00,29.13,29.18,29.12,29.16,169061.0,28.5858,28.6349,28.576,28.6153,169061.0
2023-11-06 15:00:00,29.16,29.16,29.07,29.09,115179.0,28.6153,28.6153,28.527,28.5466,115179.0
2023-11-06 15:10:00,29.1,29.16,29.09,29.12,183348.0,28.5564,28.6153,28.5466,28.576,183348.0
2023-11-06 15:20:00,29.11,29.12,29.05,29.09,166872.0,28.5662,28.576,28.5073,28.5466,166872.0
2023-11-06 15:30:00,29.09,29.15,29.07,29.1,336500.0,28.5466,28.6055,28.527,28.5564,336500.0
2023-11-06 15:40:00,29.1,29.13,29.05,29.1,343194.0,28.5564,28.5858,28.5073,28.5564,343194.0
2023-11-06 15:50:00,29.1,29.13,29.06,29.11,1300629.0,28.5564,28.5858,28.5171,28.5662,1300629.0
2023-11-07 09:30:00,28.81,28.95,28.57,28.59,389184.0,28.2718,28.4092,28.0363,28.0559,389184.0
2023-11-07 09:40:00,28.58,28.67,28.51,28.52,307897.0,28.0461,28.1344,27.9774,27.9872,307897.0
2023-11-07 09:50:00,28.51,28.62,28.48,28.62,544577.0,27.9774,28.0854,27.948,28.0854,544577.0
2023-11-07 10:00:00,28.62,28.68,28.55,28.55,397765.0,28.0854,28.1442,28.0167,28.0167,397765.0
2023-11-07 10:10:00,28.55,28.64,28.48,28.58,419320.0,28.0167,28.105,27.948,28.0461,419320.0
2023-11-07 10:20:00,28.58,28.61,28.52,28.6,407433.0,28.0461,28.0756,27.9872,28.0657,407433.0
2023-11-07 10:30:00,28.59,28.63,28.54,28.6,442623.0,28.0559,28.0952,28.0069,28.0657,442623.0
2023-11-07 10:40:00,28.6,28.63,28.54,28.58,440000.0,28.0657,28.0952,28.0069,28.0461,440000.0
2023-11-07 10:50:00,28.58,28.59,28.42,28.46,481877.0,28.0461,28.0559,27.8891,27.9284,481877.0
2023-11-07 11:00:00,28.46,28.51,28.39,28.4,206445.0,27.9284,27.9774,27.8597,27.8695,206445.0
2023-11-07 11:10:00,28.39,28.47,28.39,28.43,206376.0,27.8597,27.9382,27.8597,27.8989,206376.0
2023-11-07 11:20:00,28.43,28.48,28.36,28.41,275135.0,27.8989,27.948,27.8302,27.8793,275135.0
2023-11-07 11:30:00,28.42,28.47,28.34,28.35,256280.0,27.8891,27.9382,27.8106,27.8204,256280.0
2023-11-07 11:40:00,28.35,28.38,28.26,28.29,462709.0,27.8204,27.8498,27.7321,27.7615,462709.0
2023-11-07 11:50:00,28.3,28.31,28.28,28.3,183207.0,27.7713,27.7812,27.7517,27.7713,183207.0
2023-11-07 12:00:00,28.3,28.3,28.2,28.25,241240.0,27.7713,27.7713,27.6732,27.7223,241240.0
2023-11-07 12:10:00,28.25,28.3,28.19,28.3,252080.0,27.7223,27.7713,27.6634,27.7713,252080.0
2023-11-07 12:20:00,28.29,28.3,28.26,28.28,154513.0,27.7615,27.7713,27.7321,27.7517,154513.0
2023-11-07 12:30:00,28.28,28.28,28.17,28.18,318939.0,27.7517,27.7517,27.6438,27.6536,318939.0
2023-11-07 12:40:00,28.18,28.2,28.1,28.12,344183.0,27.6536,27.6732,27.5751,27.5947,344183.0
2023-11-07 12:50:00,28.12,28.17,28.09,28.17,314373.0,27.5947,27.6438,27.5653,27.6438,314373.0
2023-11-07 13:00:00,28.16,28.23,28.15,28.23,190275.0,27.634,27.7027,27.6241,27.7027,190275.0
2023-11-07 13:10:00,28.23,28.23,28.11,28.14,294606.0,27.7027,27.7027,27.5849,27.6143,294606.0
2023-11-07 13:20:00,28.14,28.17,28.07,28.09,396756.0,27.6143,27.6438,27.5456,27.5653,396756.0
2023-11-07 13:30:00,28.09,28.15,28.08,28.14,288565.0,27.5653,27.6241,27.5555,27.6143,288565.0
2023-11-07 13:40:00,28.14,28.22,28.1,28.21,494773.0,27.6143,27.6928,27.5751,27.683,494773.0
2023-11-07 13:50:00,28.21,28.21,28.08,28.1,289063.0,27.683,27.683,27.5555,27.5751,289063.0
2023-11-07 14:00:00,28.09,28.12,28.06,28.1,227494.0,27.5653,27.5947,27.5358,27.5751,227494.0
2023-11-07 14:10:00,28.1,28.14,28.07,28.11,143159.0,27.5751,27.6143,27.5456,27.5849,143159.0
2023-11-07 14:20:00,28.11,28.14,28.09,28.13,198081.0,27.5849,27.6143,27.5653,27.6045,198081.0
2023-11-07 14:30:00,28.13,28.17,28.12,28.12,171362.0,27.6045,27.6438,27.5947,27.5947,171362.0
2023-11-07 14:40:00,28.13,28.25,28.12,28.23,177246.0,27.6045,27.7223,27.5947,27.7027,177246.0
2023-11-07 14:50:00,28.22,28.26,28.2,28.26,299750.0,27.6928,27.7321,27.6732,27.7321,299750.0
2023-11-07 15:00:00,28.26,28.3,28.23,28.27,222961.0,27.7321,27.7713,27.7027,27.7419,222961.0
2023-11-07 15:10:00,28.27,28.29,28.23,28.26,278350.0,27.7419,27.7615,27.7027,27.7321,278350.0
2023-11-07 15:20:00,28.26,28.27,28.22,28.26,256535.0,27.7321,27.7419,27.6928,27.7321,256535.0
2023-11-07 15:30:00,28.26,28.35,28.25,28.34,489126.0,27.7321,27.8204,27.7223,27.8106,489126.0
2023-11-07 15:40:00,28.34,28.45,28.33,28.39,512953.0,27.8106,27.9185,27.8008,27.8597,512953.0
2023-11-07 15:50:00,28.39,28.42,28.33,28.41,2223783.0,27.8597,27.8891,27.8008,27.8793,2223783.0
2023-11-08 09:30:00,28.34,28.36,28.01,28.15,620666.0,27.8106,27.8302,27.4868,27.6241,620666.0
2023-11-08 09:40:00,28.15,28.22,27.99,28.08,557073.0,27.6241,27.6928,27.4671,27.5555,557073.0
2023-11-08 09:50:00,28.08,28.22,27.99,28.09,391392.0,27.5555,27.6928,27.4671,27.5653,391392.0
2023-11-08 10:00:00,28.09,28.11,27.83,27.87,661068.0,27.5653,27.5849,27.3101,27.3494,661068.0
2023-11-08 10:10:00,27.87,27.94,27.81,27.84,475264.0,27.3494,27.4181,27.2905,27.3199,475264.0
2023-11-08 10:20:00,27.85,27.9,27.78,27.89,385524.0,27.3297,27.3788,27.2611,27.369,385524.0
2023-11-08 10:30:00,27.89,27.9,27.82,27.84,279487.0,27.369,27.3788,27.3003,27.3199,279487.0
2023-11-08 10:40:00,27.84,27.92,27.79,27.92,388893.0,27.3199,27.3984,27.2709,27.3984,388893.0
2023-11-08 10:50:00,27.92,27.96,27.87,27.95,180824.0,27.3984,27.4377,27.3494,27.4279,180824.0
2023-11-08 11:00:00,27.95,27.98,27.91,27.92,199182.0,27.4279,27.4573,27.3886,27.3984,199182.0
2023-11-08 11:10:00,27.91,27.95,27.85,27.88,233508.0,27.3886,27.4279,27.3297,27.3592,233508.0
2023-11-08 11:20:00,27.88,27.88,27.78,27.79,299524.0,27.3592,27.3592,27.2611,27.2709,299524.0
2023-11-08 11:30:00,27.78,27.88,27.76,27.76,583830.0,27.2611,27.3592,27.2414,27.2414,583830.0
2023-11-08 11:40:00,27.76,27.82,27.75,27.79,309179.0,27.2414,27.3003,27.2316,27.2709,309179.0
2023-11-08 11:50:00,27.79,27.81,27.74,27.77,311861.0,27.2709,27.2905,27.2218,27.2512,311861.0
2023-11-08 12:00:00,27.76,27.81,27.7,27.73,316048.0,27.2414,27.2905,27.1826,27.212,316048.0
2023-11-08 12:10:00,27.73,27.75,27.62,27.62,331518.0,27.212,27.2316,27.104,27.104,331518.0
2023-11-08 12:20:00,27.62,27.68,27.56,27.58,426753.0,27.104,27.1629,27.0452,27.0648,426753.0
2023-11-08 12:30:00,27.57,27.64,27.55,27.63,212629.0,27.055,27.1237,27.0354,27.1139,212629.0
2023-11-08 12:40:00,27.63,27.71,27.61,27.7,212754.0,27.1139,27.1924,27.0942,27.1826,212754.0
2023-11-08 12:50:00,27.7,27.71,27.63,27.65,133275.0,27.1826,27.1924,27.1139,27.1335,133275.0
2023-11-08 13:00:00,27.65,27.71,27.63,27.68,199403.0,27.1335,27.1924,27.1139,27.1629,199403.0
2023-11-08 13:10:00,27.67,27.68,27.6,27.61,141724.0,27.1531,27.1629,27.0844,27.0942,141724.0
2023-11-08 13:20:00,27.61,27.67,27.59,27.67,145359.0,27.0942,27.1531,27.0746,27.1531,145359.0
2023-11-08 13:30:00,27.67,27.68,27.64,27.67,168403.0,27.1531,27.1629,27.1237,27.1531,168403.0
2023-11-08 13:40:00,27.66,27.7,27.65,27.68,143714.0,27.1433,27.1826,27.1335,27.1629,143714.0
2023-11-08 13:50:00,27.69,27.71,27.67,27.7,153390.0,27.1727,27.1924,27.1531,27.1826,153390.0
2023-11-08 14:00:00,27.7,27.72,27.67,27.68,280636.0,27.1826,27.2022,27.1531,27.1629,280636.0
2023-11-08 14:10:00,27.68,27.68,27.62,27.64,307963.0,27.1629,27.1629,27.104,27.1237,307963.0
2023-11-08 14:20:00,27.64,27.65,27.61,27.63,152978.0,27.1237,27.1335,27.0942,27.1139,152978.0
2023-11-08 14:30:00,27.63,27.64,27.53,27.55,214149.0,27.1139,27.1237,27.0157,27.0354,214149.0
2023-11-08 14:40:00,27.55,27.6,27.52,27.59,318650.0,27.0354,27.0844,27.0059,27.0746,318650.0
2023-11-08 14:50:00,27.59,27.61,27.55,27.55,266924.0,27.0746,27.0942,27.0354,27.0354,266924.0
2023-11-08 15:00:00,27.55,27.58,27.52,27.53,350693.0,27.0354,27.0648,27.0059,27.0157,350693.0
2023-11-08 15:10:00,27.53,27.59,27.52,27.58,294443.0,27.0157,27.0746,27.0059,27.0648,294443.0
2023-11-08 15:20:00,27.58,27.65,27.57,27.61,298721.0,27.0648,27.1335,27.055,27.0942,298721.0
2023-11-08 15:30:00,27.62,27.63,27.58,27.59,703130.0,27.104,27.1139,27.0648,27.0746,703130.0
2023-11-08 15:40:00,27.58,27.63,27.57,27.59,721867.0,27.0648,27.1139,27.055,27.0746,721867.0
2023-11-08 15:50:00,27.59,27.62,27.56,27.57,2147542.0,27.0746,27.104,27.0452,27.055,2147542.0
2023-11-09 09:30:00,27.71,27.71,27.44,27.45,377089.0,27.1924,27.1924,26.9274,26.9372,377089.0
2023-11-09 09:40:00,27.44,27.68,27.44,27.51,315616.0,26.9274,27.1629,26.9274,26.9961,315616.0
2023-11-09 09:50:00,27.51,27.65,27.49,27.62,267245.0,26.9961,27.1335,26.9765,27.104,267245.0
2023-11-09 10:00:00,27.62,27.65,27.48,27.55,182816.0,27.104,27.1335,26.9667,27.0354,182816.0
2023-11-09 10:10:00,27.54,27.58,27.47,27.48,136258.0,27.0255,27.0648,26.9568,26.9667,136258.0
2023-11-09 10:20:00,27.48,27.48,27.39,27.43,261024.0,26.9667,26.9667,26.8783,26.9176,261024.0
2023-11-09 10:30:00,27.43,27.43,27.25,27.25,357343.0,26.9176,26.9176,26.741,26.741,357343.0
2023-11-09 10:40:00,27.26,27.28,27.2,27.25,284525.0,26.7508,26.7704,26.6919,26.741,284525.0
2023-11-09 10:50:00,27.25,27.36,27.24,27.32,327120.0,26.741,26.8489,26.7311,26.8097,327120.0
2023-11-09 11:00:00,27.32,27.45,27.31,27.42,234959.0,26.8097,26.9372,26.7998,26.9078,234959.0
2023-11-09 11:10:00,27.43,27.46,27.4,27.44,134422.0,26.9176,26.947,26.8882,26.9274,134422.0
2023-11-09 11:20:00,27.44,27.44,27.37,27.39,240422.0,26.9274,26.9274,26.8587,26.8783,240422.0
2023-11-09 11:30:00,27.39,27.43,27.33,27.37,211471.0,26.8783,26.9176,26.8195,26.8587,211471.0
2023-11-09 11:40:00,27.37,27.37,27.3,27.33,140183.0,26.8587,26.8587,26.79,26.8195,140183.0
2023-11-09 11:50:00,27.33,27.35,27.18,27.3,404538.0,26.8195,26.8391,26.6723,26.79,404538.0
2023-11-09 12:00:00,27.3,27.38,27.27,27.36,140493.0,26.79,26.8685,26.7606,26.8489,140493.0
2023-11-09 12:10:00,27.36,27.38,27.3,27.33,134699.0,26.8489,26.8685,26.79,26.8195,134699.0
2023-11-09 12:20:00,27.33,27.36,27.28,27.3,159484.0,26.8195,26.8489,26.7704,26.79,159484.0
2023-11-09 12:30:00,27.3,27.32,27.27,27.32,82055.0,26.79,26.8097,26.7606,26.8097,82055.0
2023-11-09 12:40:00,27.32,27.36,27.31,27.35,92056.0,26.8097,26.8489,26.7998,26.8391,92056.0
2023-11-09 12:50:00,27.35,27.39,27.32,27.34,119772.0,26.8391,26.8783,26.8097,26.8293,119772.0
2023-11-09 13:00:00,27.33,27.34,27.1,27.12,256182.0,26.8195,26.8293,26.5938,26.6134,256182.0
2023-11-09 13:10:00,27.12,27.22,27.07,27.08,280010.0,26.6134,26.7115,26.5643,26.5741,280010.0
2023-11-09 13:20:00,27.07,27.13,27.06,27.09,236903.0,26.5643,26.6232,26.5545,26.5839,236903.0
2023-11-09 13:30:00,27.08,27.1,27.01,27.07,240898.0,26.5741,26.5938,26.5054,26.5643,240898.0
2023-11-09 13:40:00,27.07,27.11,27.04,27.05,122984.0,26.5643,26.6036,26.5349,26.5447,122984.0
2023-11-09 13:50:00,27.05,27.09,26.99,27.04,338523.0,26.5447,26.5839,26.4858,26.5349,338523.0
2023-11-09 14:00:00,27.04,27.04,26.93,27.0,295759.0,26.5349,26.5349,26.4269,26.4956,295759.0
2023-11-09 14:10:00,27.0,27.0,26.9,26.91,199006.0,26.4956,26.4956,26.3975,26.4073,199006.0
2023-11-09 14:20:00,26.91,26.97,26.91,26.94,207870.0,26.4073,26.4662,26.4073,26.4367,207870.0
2023-11-09 14:30:00,26.94,26.98,26.86,26.88,273422.0,26.4367,26.476,26.3582,26.3779,273422.0
2023-11-09 14:40:00,26.88,26.88,26.81,26.84,205105.0,26.3779,26.3779,26.3092,26.3386,205105.0
2023-11-09 14:50:00,26.83,26.84,26.76,26.8,274951.0,26.3288,26.3386,26.2601,26.2994,274951.0
2023-11-09 15:00:00,26.79,26.85,26.76,26.84,311643.0,26.2896,26.3484,26.2601,26.3386,311643.0
2023-11-09 15:10:00,26.84,26.84,26.78,26.8,330284.0,26.3386,26.3386,26.2797,26.2994,330284.0
2023-11-09 15:20:00,26.81,26.81,26.68,26.69,856779.0,26.3092,26.3092,26.1816,26.1914,856779.0
2023-11-09 15:30:00,26.7,26.73,26.65,26.68,417131.0,26.2012,26.2307,26.1522,26.1816,417131.0
2023-11-09 15:40:00,26.68,26.72,26.65,26.66,518627.0,26.1816,26.2209,26.1522,26.162,518627.0
2023-11-09 15:50:00,26.66,26.69,26.62,26.67,1657561.0,26.162,26.1914,26.1227,26.1718,1657561.0
2023-11-10 09:30:00,26.71,26.71,26.34,26.55,781409.0,26.211,26.211,25.848,26.054,781409.0
2023-11-10 09:40:00,26.56,26.8,26.56,26.76,306582.0,26.0638,26.2994,26.0638,26.2601,306582.0
2023-11-10 09:50:00,26.77,26.77,26.5,26.53,333042.0,26.2699,26.2699,26.005,26.0344,333042.0
2023-11-10 10:00:00,26.53,26.59,26.42,26.42,362820.0,26.0344,26.0933,25.9265,25.9265,362820.0
2023-11-10 10:10:00,26.43,26.51,26.4,26.42,449236.0,25.9363,26.0148,25.9068,25.9265,449236.0
2023-11-10 10:20:00,26.43,26.51,26.33,26.35,312801.0,25.9363,26.0148,25.8381,25.8578,312801.0
2023-11-10 10:30:00,26.34,26.4,26.33,26.36,356748.0,25.848,25.9068,25.8381,25.8676,356748.0
2023-11-10 10:40:00,26.35,26.43,26.3,26.38,245668.0,25.8578,25.9363,25.8087,25.8872,245668.0
2023-11-10 10:50:00,26.38,26.39,26.32,26.34,250260.0,25.8872,25.897,25.8283,25.848,250260.0
2023-11-10 11:00:00,26.34,26.4,26.31,26.33,283109.0,25.848,25.9068,25.8185,25.8381,283109.0
2023-11-10 11:10:00,26.32,26.38,26.32,26.33,277927.0,25.8283,25.8872,25.8283,25.8381,277927.0
2023-11-10 11:20:00,26.34,26.48,26.32,26.47,355436.0,25.848,25.9853,25.8283,25.9755,355436.0
2023-11-10 11:30:00,26.47,26.51,26.4,26.44,342257.0,25.9755,26.0148,25.9068,25.9461,342257.0
2023-11-10 11:40:00,26.44,26.52,26.43,26.46,128103.0,25.9461,26.0246,25.9363,25.9657,128103.0
2023-11-10 11:50:00,26.46,26.52,26.45,26.49,195024.0,25.9657,26.0246,25.9559,25.9952,195024.0
2023-11-10 12:00:00,26.48,26.55,26.47,26.51,235732.0,25.9853,26.054,25.9755,26.0148,235732.0
2023-11-10 12:10:00,26.51,26.54,26.47,26.5,209975.0,26.0148,26.0442,25.9755,26.005,209975.0
2023-11-10 12:20:00,26.49,26.53,26.46,26.52,168069.0,25.9952,26.0344,25.9657,26.0246,168069.0
2023-11-10 12:30:00,26.51,26.66,26.51,26.63,446620.0,26.0148,26.162,26.0148,26.1325,446620.0
2023-11-10 12:40:00,26.62,26.63,26.59,26.6,261060.0,26.1227,26.1325,26.0933,26.1031,261060.0
2023-11-10 12:50:00,26.61,26.68,26.6,26.64,172218.0,26.1129,26.1816,26.1031,26.1424,172218.0
2023-11-10 13:00:00,26.64,26.64,26.61,26.61,159329.0,26.1424,26.1424,26.1129,26.1129,159329.0
2023-11-10 13:10:00,26.61,26.65,26.58,26.64,172589.0,26.1129,26.1522,26.0835,26.1424,172589.0
2023-11-10 13:20:00,26.64,26.76,26.63,26.73,200122.0,26.1424,26.2601,26.1325,26.2307,200122.0
2023-11-10 13:30:00,26.74,26.84,26.74,26.83,233619.0,26.2405,26.3386,26.2405,26.3288,233619.0
2023-11-10 13:40:00,26.83,26.87,26.81,26.85,158627.0,26.3288,26.3681,26.3092,26.3484,158627.0
2023-11-10 13:50:00,26.85,26.91,26.84,26.9,279753.0,26.3484,26.4073,26.3386,26.3975,279753.0
2023-11-10 14:00:00,26.91,26.93,26.89,26.93,138745.0,26.4073,26.4269,26.3877,26.4269,138745.0
2023-11-10 14:10:00,26.93,27.0,26.92,26.95,201995.0,26.4269,26.4956,26.4171,26.4466,201995.0
2023-11-10 14:20:00,26.95,26.99,26.93,26.98,109118.0,26.4466,26.4858,26.4269,26.476,109118.0
2023-11-10 14:30:00,26.98,26.98,26.89,26.9,259447.0,26.476,26.476,26.3877,26.3975,259447.0
2023-11-10 14:40:00,26.89,26.93,26.87,26.91,244280.0,26.3877,26.4269,26.3681,26.4073,244280.0
2023-11-10 14:50:00,26.91,26.94,26.85,26.88,358275.0,26.4073,26.4367,26.3484,26.3779,358275.0
2023-11-10 15:00:00,26.88,26.91,26.85,26.86,256601.0,26.3779,26.4073,26.3484,26.3582,256601.0
2023-11-10 15:10:00,26.87,26.89,26.82,26.87,307945.0,26.3681,26.3877,26.319,26.3681,307945.0
2023-11-10 15:20:00,26.87,26.88,26.82,26.86,338065.0,26.3681,26.3779,26.319,26.3582,338065.0
2023-11-10 15:30:00,26.85,26.87,26.83,26.84,363685.0,26.3484,26.3681,26.3288,26.3386,363685.0
2023-11-10 15:40:00,26.83,26.94,26.83,26.88,552472.0,26.3288,26.4367,26.3288,26.3779,552472.0
2023-11-10 15:50:00,26.88,26.9,26.83,26.85,2070679.0,26.3779,26.3975,26.3288,26.3484,2070679.0
2023-11-13 09:30:00,26.73,26.92,26.64,26.79,598489.0,26.2307,26.4171,26.1424,26.2896,598489.0
2023-11-13 09:40:00,26.79,26.8,26.68,26.76,223838.0,26.2896,26.2994,26.1816,26.2601,223838.0
2023-11-13 09:50:00,26.76,26.82,26.65,26.7,259362.0,26.2601,26.319,26.1522,26.2012,259362.0
2023-11-13 10:00:00,26.7,26.75,26.63,26.67,493519.0,26.2012,26.2503,26.1325,26.1718,493519.0
2023-11-13 10:10:00,26.67,26.96,26.64,26.95,430107.0,26.1718,26.4564,26.1424,26.4466,430107.0
2023-11-13 10:20:00,26.95,26.99,26.89,26.94,363167.0,26.4466,26.4858,26.3877,26.4367,363167.0
2023-11-13 10:30:00,26.94,26.96,26.88,26.93,254431.0,26.4367,26.4564,26.3779,26.4269,254431.0
2023-11-13 10:40:00,26.93,27.0,26.91,26.98,309675.0,26.4269,26.4956,26.4073,26.476,309675.0
2023-11-13 10:50:00,26.97,27.05,26.96,27.01,445777.0,26.4662,26.5447,26.4564,26.5054,445777.0
2023-11-13 11:00:00,27.01,27.04,26.97,26.99,283118.0,26.5054,26.5349,26.4662,26.4858,283118.0
2023-11-13 11:10:00,26.99,27.02,26.96,27.01,153541.0,26.4858,26.5153,26.4564,26.5054,153541.0
2023-11-13 11:20:00,27.0,27.09,26.99,27.04,395279.0,26.4956,26.5839,26.4858,26.5349,395279.0
2023-11-13 11:30:00,27.04,27.07,27.01,27.02,220222.0,26.5349,26.5643,26.5054,26.5153,220222.0
2023-11-13 11:40:00,27.02,27.11,27.01,27.08,445041.0,26.5153,26.6036,26.5054,26.5741,445041.0
2023-11-13 11:50:00,27.08,27.11,27.04,27.09,196230.0,26.5741,26.6036,26.5349,26.5839,196230.0
2023-11-13 12:00:00,27.09,27.1,26.99,27.0,213999.0,26.5839,26.5938,26.4858,26.4956,213999.0
2023-11-13 12:10:00,27.0,27.08,26.97,26.99,131953.0,26.4956,26.5741,26.4662,26.4858,131953.0
2023-11-13 12:20:00,27.08,27.09,26.98,27.08,196346.0,26.5741,26.5839,26.476,26.5741,196346.0
2023-11-13 12:30:00,27.08,27.08,27.02,27.04,156114.0,26.5741,26.5741,26.5153,26.5349,156114.0
2023-11-13 12:40:00,27.03,27.04,26.95,26.97,188825.0,26.5251,26.5349,26.4466,26.4662,188825.0
2023-11-13 12:50:00,26.97,26.98,26.92,26.94,125824.0,26.4662,26.476,26.4171,26.4367,125824.0
2023-11-13 13:00:00,26.95,26.97,26.92,26.94,227701.0,26.4466,26.4662,26.4171,26.4367,227701.0
2023-11-13 13:10:00,26.95,26.98,26.88,26.95,366519.0,26.4466,26.476,26.3779,26.4466,366519.0
2023-11-13 13:20:00,26.94,26.96,26.88,26.89,205686.0,26.4367,26.4564,26.3779,26.3877,205686.0
2023-11-13 13:30:00,26.89,26.89,26.8,26.87,297641.0,26.3877,26.3877,26.2994,26.3681,297641.0
2023-11-13 13:40:00,26.88,26.92,26.86,26.92,158946.0,26.3779,26.4171,26.3582,26.4171,158946.0
2023-11-13 13:50:00,26.92,26.93,26.86,26.89,249029.0,26.4171,26.4269,26.3582,26.3877,249029.0
2023-11-13 14:00:00,26.89,26.94,26.88,26.92,174791.0,26.3877,26.4367,26.3779,26.4171,174791.0
2023-11-13 14:10:00,26.92,26.92,26.87,26.91,153077.0,26.4171,26.4171,26.3681,26.4073,153077.0
2023-11-13 14:20:00,26.91,26.95,26.89,26.94,170200.0,26.4073,26.4466,26.3877,26.4367,170200.0
2023-11-13 14:30:00,26.94,26.95,26.9,26.92,177637.0,26.4367,26.4466,26.3975,26.4171,177637.0
2023-11-13 14:40:00,26.93,26.95,26.88,26.9,347585.0,26.4269,26.4466,26.3779,26.3975,347585.0
2023-11-13 14:50:00,26.91,26.91,26.88,26.89,188555.0,26.4073,26.4073,26.3779,26.3877,188555.0
2023-11-13 15:00:00,26.89,26.93,26.88,26.89,151183.0,26.3877,26.4269,26.3779,26.3877,151183.0
2023-11-13 15:10:00,26.89,26.91,26.87,26.9,189776.0,26.3877,26.4073,26.3681,26.3975,189776.0
2023-11-13 15:20:00,26.91,26.95,26.89,26.95,226612.0,26.4073,26.4466,26.3877,26.4466,226612.0
2023-11-13 15:30:00,26.95,26.95,26.9,26.92,305170.0,26.4466,26.4466,26.3975,26.4171,305170.0
2023-11-13 15:40:00,26.92,26.94,26.89,26.91,599093.0,26.4171,26.4367,26.3877,26.4073,599093.0
2023-11-13 15:50:00,26.91,26.95,26.84,26.9,1831962.0,26.4073,26.4466,26.3386,26.3975,1831962.0
2023-11-14 09:30:00,27.45,27.75,27.41,27.74,892898.0,26.9372,27.2316,26.898,27.2218,892898.0
2023-11-14 09:40:00,27.74,27.93,27.73,27.87,593594.0,27.2218,27.4083,27.212,27.3494,593594.0
2023-11-14 09:50:00,27.87,28.06,27.81,27.98,796819.0,27.3494,27.5358,27.2905,27.4573,796819.0
2023-11-14 10:00:00,27.98,28.14,27.95,28.09,642193.0,27.4573,27.6143,27.4279,27.5653,642193.0
2023-11-14 10:10:00,28.09,28.11,27.88,27.96,594316.0,27.5653,27.5849,27.3592,27.4377,594316.0
2023-11-14 10:20:00,27.95,28.03,27.94,28.0,530345.0,27.4279,27.5064,27.4181,27.4769,530345.0
2023-11-14 10:30:00,27.99,28.06,27.94,28.05,383663.0,27.4671,27.5358,27.4181,27.526,383663.0
2023-11-14 10:40:00,28.05,28.19,28.04,28.17,630155.0,27.526,27.6634,27.5162,27.6438,630155.0
2023-11-14 10:50:00,28.17,28.29,28.14,28.27,406219.0,27.6438,27.7615,27.6143,27.7419,406219.0
2023-11-14 11:00:00,28.27,28.36,28.24,28.3,277485.0,27.7419,27.8302,27.7125,27.7713,277485.0
2023-11-14 11:10:00,28.3,28.4,28.24,28.39,492653.0,27.7713,27.8695,27.7125,27.8597,492653.0
2023-11-14 11:20:00,28.39,28.42,28.34,28.4,510085.0,27.8597,27.8891,27.8106,27.8695,510085.0
2023-11-14 11:30:00,28.4,28.4,28.3,28.35,515632.0,27.8695,27.8695,27.7713,27.8204,515632.0
2023-11-14 11:40:00,28.34,28.42,28.28,28.29,344567.0,27.8106,27.8891,27.7517,27.7615,344567.0
2023-11-14 11:50:00,28.3,28.32,28.18,28.19,217077.0,27.7713,27.791,27.6536,27.6634,217077.0
2023-11-14 12:00:00,28.19,28.25,28.17,28.23,451610.0,27.6634,27.7223,27.6438,27.7027,451610.0
2023-11-14 12:10:00,28.24,28.26,28.18,28.19,167233.0,27.7125,27.7321,27.6536,27.6634,167233.0
2023-11-14 12:20:00,28.19,28.22,28.16,28.17,246405.0,27.6634,27.6928,27.634,27.6438,246405.0
2023-11-14 12:30:00,28.18,28.26,28.16,28.25,610662.0,27.6536,27.7321,27.634,27.7223,610662.0
2023-11-14 12:40:00,28.25,28.32,28.24,28.27,191150.0,27.7223,27.791,27.7125,27.7419,191150.0
2023-11-14 12:50:00,28.26,28.28,28.23,28.25,128235.0,27.7321,27.7517,27.7027,27.7223,128235.0
2023-11-14 13:00:00,28.25,28.35,28.24,28.33,146076.0,27.7223,27.8204,27.7125,27.8008,146076.0
2023-11-14 13:10:00,28.33,28.35,28.3,28.3,172040.0,27.8008,27.8204,27.7713,27.7713,172040.0
2023-11-14 13:20:00,28.3,28.35,28.28,28.35,259459.0,27.7713,27.8204,27.7517,27.8204,259459.0
2023-11-14 13:30:00,28.34,28.41,28.33,28.39,331887.0,27.8106,27.8793,27.8008,27.8597,331887.0
2023-11-14 13:40:00,28.39,28.41,28.28,28.32,318178.0,27.8597,27.8793,27.7517,27.791,318178.0
2023-11-14 13:50:00,28.33,28.37,28.3,28.34,313149.0,27.8008,27.84,27.7713,27.8106,313149.0
2023-11-14 14:00:00,28.34,28.4,28.22,28.31,1040617.0,27.8106,27.8695,27.6928,27.7812,1040617.0
2023-11-14 14:10:00,28.32,28.38,28.29,28.34,185020.0,27.791,27.8498,27.7615,27.8106,185020.0
2023-11-14 14:20:00,28.34,28.35,28.26,28.33,249191.0,27.8106,27.8204,27.7321,27.8008,249191.0
2023-11-14 14:30:00,28.32,28.36,28.28,28.29,183667.0,27.791,27.8302,27.7517,27.7615,183667.0
2023-11-14 14:40:00,28.28,28.31,28.27,28.3,169041.0,27.7517,27.7812,27.7419,27.7713,169041.0
2023-11-14 14:50:00,28.31,28.32,28.23,28.25,336033.0,27.7812,27.791,27.7027,27.7223,336033.0
2023-11-14 15:00:00,28.26,28.3,28.22,28.27,268979.0,27.7321,27.7713,27.6928,27.7419,268979.0
2023-11-14 15:10:00,28.28,28.36,28.26,28.29,337888.0,27.7517,27.8302,27.7321,27.7615,337888.0
2023-11-14 15:20:00,28.29,28.32,28.25,28.29,396708.0,27.7615,27.791,27.7223,27.7615,396708.0
2023-11-14 15:30:00,28.3,28.33,28.27,28.31,487776.0,27.7713,27.8008,27.7419,27.7812,487776.0
2023-11-14 15:40:00,28.3,28.34,28.24,28.27,631043.0,27.7713,27.8106,27.7125,27.7419,631043.0
2023-11-14 15:50:00,28.27,28.28,28.15,28.2,2122750.0,27.7419,27.7517,27.6241,27.6732,2122750.0
2023-11-15 09:30:00,28.07,28.23,27.92,28.06,705339.0,27.5456,27.7027,27.3984,27.5358,705339.0
2023-11-15 09:40:00,28.07,28.1,27.9,27.96,404461.0,27.5456,27.5751,27.3788,27.4377,404461.0
2023-11-15 09:50:00,27.98,28.06,27.91,27.96,648185.0,27.4573,27.5358,27.3886,27.4377,648185.0
2023-11-15 10:00:00,27.96,28.05,27.96,28.02,442442.0,27.4377,27.526,27.4377,27.4966,442442.0
2023-11-15 10:10:00,28.01,28.09,27.92,28.04,558097.0,27.4868,27.5653,27.3984,27.5162,558097.0
2023-11-15 10:20:00,28.04,28.11,28.03,28.06,438269.0,27.5162,27.5849,27.5064,27.5358,438269.0
2023-11-15 10:30:00,28.07,28.14,28.03,28.09,849060.0,27.5456,27.6143,27.5064,27.5653,849060.0
2023-11-15 10:40:00,28.09,28.18,28.07,28.16,444442.0,27.5653,27.6536,27.5456,27.634,444442.0
2023-11-15 10:50:00,28.16,28.17,28.09,28.11,301169.0,27.634,27.6438,27.5653,27.5849,301169.0
2023-11-15 11:00:00,28.11,28.14,27.97,27.99,319274.0,27.5849,27.6143,27.4475,27.4671,319274.0
2023-11-15 11:10:00,27.99,28.04,27.91,27.94,435663.0,27.4671,27.5162,27.3886,27.4181,435663.0
2023-11-15 11:20:00,27.93,28.05,27.91,28.02,369090.0,27.4083,27.526,27.3886,27.4966,369090.0
2023-11-15 11:30:00,28.02,28.05,27.83,27.84,462034.0,27.4966,27.526,27.3101,27.3199,462034.0
2023-11-15 11:40:00,27.85,27.85,27.74,27.8,406277.0,27.3297,27.3297,27.2218,27.2807,406277.0
2023-11-15 11:50:00,27.79,27.79,27.73,27.77,217296.0,27.2709,27.2709,27.212,27.2512,217296.0
2023-11-15 12:00:00,27.77,27.85,27.75,27.84,292447.0,27.2512,27.3297,27.2316,27.3199,292447.0
2023-11-15 12:10:00,27.84,27.92,27.83,27.92,216991.0,27.3199,27.3984,27.3101,27.3984,216991.0
2023-11-15 12:20:00,27.92,27.99,27.9,27.95,224573.0,27.3984,27.4671,27.3788,27.4279,224573.0
2023-11-15 12:30:00,27.94,27.97,27.89,27.96,222663.0,27.4181,27.4475,27.369,27.4377,222663.0
2023-11-15 12:40:00,27.96,27.96,27.9,27.95,199886.0,27.4377,27.4377,27.3788,27.4279,199886.0
2023-11-15 12:50:00,27.95,27.97,27.9,27.93,248266.0,27.4279,27.4475,27.3788,27.4083,248266.0
2023-11-15 13:00:00,27.92,27.96,27.89,27.9,182918.0,27.3984,27.4377,27.369,27.3788,182918.0
2023-11-15 13:10:00,27.9,27.95,27.89,27.93,184739.0,27.3788,27.4279,27.369,27.4083,184739.0
2023-11-15 13:20:00,27.94,27.97,27.92,27.95,174666.0,27.4181,27.4475,27.3984,27.4279,174666.0
2023-11-15 13:30:00,27.94,27.98,27.93,27.96,191375.0,27.4181,27.4573,27.4083,27.4377,191375.0
2023-11-15 13:40:00,27.97,28.03,27.93,28.02,297305.0,27.4475,27.5064,27.4083,27.4966,297305.0
2023-11-15 13:50:00,28.02,28.03,27.97,28.03,264093.0,27.4966,27.5064,27.4475,27.5064,264093.0
2023-11-15 14:00:00,28.03,28.07,28.01,28.05,434224.0,27.5064,27.5456,27.4868,27.526,434224.0
2023-11-15 14:10:00,28.05,28.1,28.03,28.09,193984.0,27.526,27.5751,27.5064,27.5653,193984.0
2023-11-15 14:20:00,28.09,28.11,28.03,28.09,339950.0,27.5653,27.5849,27.5064,27.5653,339950.0
2023-11-15 14:30:00,28.09,28.11,28.07,28.11,213527.0,27.5653,27.5849,27.5456,27.5849,213527.0
2023-11-15 14:40:00,28.11,28.17,28.06,28.09,234402.0,27.5849,27.6438,27.5358,27.5653,234402.0
2023-11-15 14:50:00,28.09,28.1,28.05,28.06,223677.0,27.5653,27.5751,27.526,27.5358,223677.0
2023-11-15 15:00:00,28.06,28.14,28.05,28.09,259918.0,27.5358,27.6143,27.526,27.5653,259918.0
2023-11-15 15:10:00,28.08,28.17,28.07,28.11,372031.0,27.5555,27.6438,27.5456,27.5849,372031.0
2023-11-15 15:20:00,28.12,28.12,28.05,28.09,354581.0,27.5947,27.5947,27.526,27.5653,354581.0
2023-11-15 15:30:00,28.09,28.16,28.08,28.13,324158.0,27.5653,27.634,27.5555,27.6045,324158.0
2023-11-15 15:40:00,28.13,28.2,28.12,28.14,442576.0,27.6045,27.6732,27.5947,27.6143,442576.0
2023-11-15 15:50:00,28.14,28.2,28.12,28.14,1933488.0,27.6143,27.6732,27.5947,27.6143,1933488.0
2023-11-16 09:30:00,27.93,28.19,27.91,28.14,826909.0,27.4083,27.6634,27.3886,27.6143,826909.0
2023-11-16 09:40:00,28.15,28.17,28.02,28.05,404446.0,27.6241,27.6438,27.4966,27.526,404446.0
2023-11-16 09:50:00,28.05,28.06,27.87,27.96,301614.0,27.526,27.5358,27.3494,27.4377,301614.0
2023-11-16 10:00:00,27.96,28.01,27.91,27.96,271058.0,27.4377,27.4868,27.3886,27.4377,271058.0
2023-11-16 10:10:00,27.96,28.0,27.93,27.94,287272.0,27.4377,27.4769,27.4083,27.4181,287272.0
2023-11-16 10:20:00,27.94,28.01,27.92,27.98,216619.0,27.4181,27.4868,27.3984,27.4573,216619.0
2023-11-16 10:30:00,27.98,28.04,27.89,27.94,296041.0,27.4573,27.5162,27.369,27.4181,296041.0
2023-11-16 10:40:00,27.94,28.0,27.86,28.0,430083.0,27.4181,27.4769,27.3396,27.4769,430083.0
2023-11-16 10:50:00,28.0,28.01,27.79,27.82,345990.0,27.4769,27.4868,27.2709,27.3003,345990.0
2023-11-16 11:00:00,27.81,27.86,27.78,27.85,412596.0,27.2905,27.3396,27.2611,27.3297,412596.0
2023-11-16 11:10:00,27.85,27.85,27.75,27.77,303264.0,27.3297,27.3297,27.2316,27.2512,303264.0
2023-11-16 11:20:00,27.76,27.79,27.7,27.75,298203.0,27.2414,27.2709,27.1826,27.2316,298203.0
2023-11-16 11:30:00,27.75,27.75,27.58,27.62,422077.0,27.2316,27.2316,27.0648,27.104,422077.0
2023-11-16 11:40:00,27.63,27.63,27.54,27.61,216111.0,27.1139,27.1139,27.0255,27.0942,216111.0
2023-11-16 11:50:00,27.61,27.61,27.52,27.54,223125.0,27.0942,27.0942,27.0059,27.0255,223125.0
2023-11-16 12:00:00,27.54,27.62,27.54,27.58,159530.0,27.0255,27.104,27.0255,27.0648,159530.0
2023-11-16 12:10:00,27.57,27.67,27.57,27.64,138711.0,27.055,27.1531,27.055,27.1237,138711.0
2023-11-16 12:20:00,27.64,27.7,27.63,27.68,133063.0,27.1237,27.1826,27.1139,27.1629,133063.0
2023-11-16 12:30:00,27.68,27.72,27.66,27.69,341152.0,27.1629,27.2022,27.1433,27.1727,341152.0
2023-11-16 12:40:00,27.69,27.76,27.68,27.71,153544.0,27.1727,27.2414,27.1629,27.1924,153544.0
2023-11-16 12:50:00,27.71,27.74,27.66,27.73,146339.0,27.1924,27.2218,27.1433,27.212,146339.0
2023-11-16 13:00:00,27.73,27.76,27.64,27.64,178224.0,27.212,27.2414,27.1237,27.1237,178224.0
2023-11-16 13:10:00,27.64,27.67,27.62,27.63,114959.0,27.1237,27.1531,27.104,27.1139,114959.0
2023-11-16 13:20:00,27.63,27.71,27.6,27.67,213055.0,27.1139,27.1924,27.0844,27.1531,213055.0
2023-11-16 13:30:00,27.67,27.69,27.64,27.66,148035.0,27.1531,27.1727,27.1237,27.1433,148035.0
2023-11-16 13:40:00,27.66,27.66,27.55,27.56,95195.0,27.1433,27.1433,27.0354,27.0452,95195.0
2023-11-16 13:50:00,27.56,27.6,27.55,27.58,129939.0,27.0452,27.0844,27.0354,27.0648,129939.0
2023-11-16 14:00:00,27.59,27.65,27.58,27.59,190309.0,27.0746,27.1335,27.0648,27.0746,190309.0
2023-11-16 14:10:00,27.59,27.59,27.53,27.55,204571.0,27.0746,27.0746,27.0157,27.0354,204571.0
2023-11-16 14:20:00,27.54,27.54,27.44,27.48,535918.0,27.0255,27.0255,26.9274,26.9667,535918.0
2023-11-16 14:30:00,27.48,27.5,27.46,27.46,251101.0,26.9667,26.9863,26.947,26.947,251101.0
2023-11-16 14:40:00,27.46,27.5,27.46,27.49,208341.0,26.947,26.9863,26.947,26.9765,208341.0
2023-11-16 14:50:00,27.49,27.53,27.44,27.53,370169.0,26.9765,27.0157,26.9274,27.0157,370169.0
2023-11-16 15:00:00,27.53,27.53,27.43,27.46,245904.0,27.0157,27.0157,26.9176,26.947,245904.0
2023-11-16 15:10:00,27.47,27.54,27.46,27.53,250286.0,26.9568,27.0255,26.947,27.0157,250286.0
2023-11-16 15:20:00,27.53,27.55,27.5,27.53,312106.0,27.0157,27.0354,26.9863,27.0157,312106.0
2023-11-16 15:30:00,27.53,27.53,27.46,27.48,320077.0,27.0157,27.0157,26.947,26.9667,320077.0
2023-11-16 15:40:00,27.48,27.5,27.41,27.45,465140.0,26.9667,26.9863,26.898,26.9372,465140.0
2023-11-16 15:50:00,27.44,27.51,27.42,27.48,1737612.0,26.9274,26.9961,26.9078,26.9667,1737612.0
2023-11-17 09:30:00,27.86,27.97,27.7,27.71,749355.0,27.3396,27.4475,27.1826,27.1924,749355.0
2023-11-17 09:40:00,27.71,27.76,27.64,27.66,308665.0,27.1924,27.2414,27.1237,27.1433,308665.0
2023-11-17 09:50:00,27.67,27.67,27.53,27.62,226368.0,27.1531,27.1531,27.0157,27.104,226368.0
2023-11-17 10:00:00,27.62,27.62,27.53,27.58,245082.0,27.104,27.104,27.0157,27.0648,245082.0
2023-11-17 10:10:00,27.58,27.65,27.54,27.64,196156.0,27.0648,27.1335,27.0255,27.1237,196156.0
2023-11-17 10:20:00,27.65,27.76,27.65,27.71,333763.0,27.1335,27.2414,27.1335,27.1924,333763.0
2023-11-17 10:30:00,27.71,27.72,27.66,27.71,182728.0,27.1924,27.2022,27.1433,27.1924,182728.0
2023-11-17 10:40:00,27.71,27.76,27.68,27.74,254731.0,27.1924,27.2414,27.1629,27.2218,254731.0
2023-11-17 10:50:00,27.74,27.82,27.73,27.77,289506.0,27.2218,27.3003,27.212,27.2512,289506.0
2023-11-17 11:00:00,27.77,27.78,27.7,27.75,445962.0,27.2512,27.2611,27.1826,27.2316,445962.0
2023-11-17 11:10:00,27.75,27.84,27.73,27.75,611120.0,27.2316,27.3199,27.212,27.2316,611120.0
2023-11-17 11:20:00,27.76,27.84,27.74,27.75,593338.0,27.2414,27.3199,27.2218,27.2316,593338.0
2023-11-17 11:30:00,27.76,27.84,27.75,27.83,208813.0,27.2414,27.3199,27.2316,27.3101,208813.0
2023-11-17 11:40:00,27.83,27.85,27.81,27.85,143767.0,27.3101,27.3297,27.2905,27.3297,143767.0
2023-11-17 11:50:00,27.84,27.85,27.75,27.76,233200.0,27.3199,27.3297,27.2316,27.2414,233200.0
2023-11-17 12:00:00,27.76,27.79,27.73,27.74,472603.0,27.2414,27.2709,27.212,27.2218,472603.0
2023-11-17 12:10:00,27.74,27.82,27.73,27.8,460027.0,27.2218,27.3003,27.212,27.2807,460027.0
2023-11-17 12:20:00,27.79,27.8,27.72,27.77,473112.0,27.2709,27.2807,27.2022,27.2512,473112.0
2023-11-17 12:30:00,27.77,27.84,27.74,27.82,199891.0,27.2512,27.3199,27.2218,27.3003,199891.0
2023-11-17 12:40:00,27.81,27.84,27.78,27.8,158547.0,27.2905,27.3199,27.2611,27.2807,158547.0
2023-11-17 12:50:00,27.8,27.85,27.8,27.83,181220.0,27.2807,27.3297,27.2807,27.3101,181220.0
2023-11-17 13:00:00,27.84,27.86,27.81,27.85,216360.0,27.3199,27.3396,27.2905,27.3297,216360.0
2023-11-17 13:10:00,27.85,27.86,27.82,27.85,168511.0,27.3297,27.3396,27.3003,27.3297,168511.0
2023-11-17 13:20:00,27.85,27.89,27.8,27.87,346122.0,27.3297,27.369,27.2807,27.3494,346122.0
2023-11-17 13:30:00,27.87,27.95,27.85,27.89,784434.0,27.3494,27.4279,27.3297,27.369,784434.0
2023-11-17 13:40:00,27.89,27.96,27.89,27.95,277733.0,27.369,27.4377,27.369,27.4279,277733.0
2023-11-17 13:50:00,27.95,28.01,27.93,27.99,284445.0,27.4279,27.4868,27.4083,27.4671,284445.0
2023-11-17 14:00:00,28.0,28.0,27.93,27.93,226219.0,27.4769,27.4769,27.4083,27.4083,226219.0
2023-11-17 14:10:00,27.94,27.94,27.86,27.86,248836.0,27.4181,27.4181,27.3396,27.3396,248836.0
2023-11-17 14:20:00,27.86,27.88,27.83,27.85,345953.0,27.3396,27.3592,27.3101,27.3297,345953.0
2023-11-17 14:30:00,27.85,27.86,27.78,27.83,380214.0,27.3297,27.3396,27.2611,27.3101,380214.0
2023-11-17 14:40:00,27.82,27.85,27.81,27.85,222024.0,27.3003,27.3297,27.2905,27.3297,222024.0
2023-11-17 14:50:00,27.85,27.88,27.84,27.88,318176.0,27.3297,27.3592,27.3199,27.3592,318176.0
2023-11-17 15:00:00,27.88,27.91,27.84,27.89,245300.0,27.3592,27.3886,27.3199,27.369,245300.0
2023-11-17 15:10:00,27.89,27.89,27.83,27.85,405457.0,27.369,27.369,27.3101,27.3297,405457.0
2023-11-17 15:20:00,27.85,27.9,27.83,27.88,348247.0,27.3297,27.3788,27.3101,27.3592,348247.0
2023-11-17 15:30:00,27.88,27.92,27.84,27.92,716385.0,27.3592,27.3984,27.3199,27.3984,716385.0
2023-11-17 15:40:00,27.92,27.95,27.89,27.92,746875.0,27.3984,27.4279,27.369,27.3984,746875.0
2023-11-17 15:50:00,27.93,28.03,27.91,28.03,1923458.0,27.4083,27.5064,27.3886,27.5064,1923458.0
2023-11-20 09:30:00,28.22,28.47,28.14,28.46,1521724.0,27.6928,27.9382,27.6143,27.9284,1521724.0
2023-11-20 09:40:00,28.47,28.63,28.4,28.42,640756.0,27.9382,28.0952,27.8695,27.8891,640756.0
2023-11-20 09:50:00,28.42,28.42,28.26,28.37,472952.0,27.8891,27.8891,27.7321,27.84,472952.0
2023-11-20 10:00:00,28.36,28.36,28.16,28.19,398539.0,27.8302,27.8302,27.634,27.6634,398539.0
2023-11-20 10:10:00,28.19,28.43,28.18,28.43,509702.0,27.6634,27.8989,27.6536,27.8989,509702.0
2023-11-20 10:20:00,28.43,28.44,28.33,28.39,250001.0,27.8989,27.9087,27.8008,27.8597,250001.0
2023-11-20 10:30:00,28.4,28.4,28.33,28.39,290313.0,27.8695,27.8695,27.8008,27.8597,290313.0
2023-11-20 10:40:00,28.39,28.59,28.38,28.58,401207.0,27.8597,28.0559,27.8498,28.0461,401207.0
2023-11-20 10:50:00,28.58,28.61,28.51,28.59,331826.0,28.0461,28.0756,27.9774,28.0559,331826.0
2023-11-20 11:00:00,28.59,28.67,28.55,28.66,339889.0,28.0559,28.1344,28.0167,28.1246,339889.0
2023-11-20 11:10:00,28.66,28.75,28.64,28.71,334779.0,28.1246,28.2129,28.105,28.1737,334779.0
2023-11-20 11:20:00,28.71,28.71,28.55,28.56,500484.0,28.1737,28.1737,28.0167,28.0265,500484.0
2023-11-20 11:30:00,28.56,28.57,28.45,28.57,406068.0,28.0265,28.0363,27.9185,28.0363,406068.0
2023-11-20 11:40:00,28.57,28.67,28.55,28.66,183510.0,28.0363,28.1344,28.0167,28.1246,183510.0
2023-11-20 11:50:00,28.67,28.7,28.64,28.68,133600.0,28.1344,28.1639,28.105,28.1442,133600.0
2023-11-20 12:00:00,28.68,28.72,28.66,28.68,163558.0,28.1442,28.1835,28.1246,28.1442,163558.0
2023-11-20 12:10:00,28.68,28.74,28.66,28.74,196451.0,28.1442,28.2031,28.1246,28.2031,196451.0
2023-11-20 12:20:00,28.74,28.74,28.66,28.66,262130.0,28.2031,28.2031,28.1246,28.1246,262130.0
2023-11-20 12:30:00,28.67,28.68,28.58,28.59,184453.0,28.1344,28.1442,28.0461,28.0559,184453.0
2023-11-20 12:40:00,28.59,28.59,28.49,28.5,191747.0,28.0559,28.0559,27.9578,27.9676,191747.0
2023-11-20 12:50:00,28.49,28.54,28.47,28.5,258154.0,27.9578,28.0069,27.9382,27.9676,258154.0
2023-11-20 13:00:00,28.5,28.61,28.48,28.55,362390.0,27.9676,28.0756,27.948,28.0167,362390.0
2023-11-20 13:10:00,28.55,28.65,28.54,28.63,376008.0,28.0167,28.1148,28.0069,28.0952,376008.0
2023-11-20 13:20:00,28.63,28.66,28.62,28.64,154012.0,28.0952,28.1246,28.0854,28.105,154012.0
2023-11-20 13:30:00,28.64,28.72,28.63,28.7,337682.0,28.105,28.1835,28.0952,28.1639,337682.0
2023-11-20 13:40:00,28.7,28.74,28.69,28.71,201975.0,28.1639,28.2031,28.1541,28.1737,201975.0
2023-11-20 13:50:00,28.71,28.72,28.68,28.7,208466.0,28.1737,28.1835,28.1442,28.1639,208466.0
2023-11-20 14:00:00,28.7,28.77,28.68,28.71,354366.0,28.1639,28.2326,28.1442,28.1737,354366.0
2023-11-20 14:10:00,28.71,28.72,28.58,28.61,224874.0,28.1737,28.1835,28.0461,28.0756,224874.0
2023-11-20 14:20:00,28.6,28.64,28.59,28.61,203243.0,28.0657,28.105,28.0559,28.0756,203243.0
2023-11-20 14:30:00,28.62,28.64,28.59,28.63,132988.0,28.0854,28.105,28.0559,28.0952,132988.0
2023-11-20 14:40:00,28.63,28.63,28.6,28.6,160911.0,28.0952,28.0952,28.0657,28.0657,160911.0
2023-11-20 14:50:00,28.61,28.61,28.56,28.57,269757.0,28.0756,28.0756,28.0265,28.0363,269757.0
2023-11-20 15:00:00,28.56,28.6,28.55,28.6,228067.0,28.0265,28.0657,28.0167,28.0657,228067.0
2023-11-20 15:10:00,28.6,28.7,28.59,28.69,228214.0,28.0657,28.1639,28.0559,28.1541,228214.0
2023-11-20 15:20:00,28.69,28.72,28.65,28.71,252548.0,28.1541,28.1835,28.1148,28.1737,252548.0
2023-11-20 15:30:00,28.72,28.72,28.64,28.67,297965.0,28.1835,28.1835,28.105,28.1344,297965.0
2023-11-20 15:40:00,28.67,28.68,28.61,28.61,392143.0,28.1344,28.1442,28.0756,28.0756,392143.0
2023-11-20 15:50:00,28.61,28.61,28.5,28.52,1217018.0,28.0756,28.0756,27.9676,27.9872,1217018.0
2023-11-21 09:30:00,28.25,28.57,28.22,28.25,792744.0,27.7223,28.0363,27.6928,27.7223,792744.0
2023-11-21 09:40:00,28.26,28.38,28.11,28.14,331216.0,27.7321,27.8498,27.5849,27.6143,331216.0
2023-11-21 09:50:00,28.14,28.21,28.03,28.05,396725.0,27.6143,27.683,27.5064,27.526,396725.0
2023-11-21 10:00:00,28.05,28.19,28.05,28.14,464074.0,27.526,27.6634,27.526,27.6143,464074.0
2023-11-21 10:10:00,28.13,28.14,28.02,28.03,290370.0,27.6045,27.6143,27.4966,27.5064,290370.0
2023-11-21 10:20:00,28.03,28.04,27.86,27.87,398890.0,27.5064,27.5162,27.3396,27.3494,398890.0
2023-11-21 10:30:00,27.87,27.91,27.78,27.82,689544.0,27.3494,27.3886,27.2611,27.3003,689544.0
2023-11-21 10:40:00,27.82,27.82,27.74,27.75,637935.0,27.3003,27.3003,27.2218,27.2316,637935.0
2023-11-21 10:50:00,27.76,27.77,27.7,27.76,382941.0,27.2414,27.2512,27.1826,27.2414,382941.0
2023-11-21 11:00:00,27.76,27.82,27.72,27.81,267738.0,27.2414,27.3003,27.2022,27.2905,267738.0
2023-11-21 11:10:00,27.81,27.81,27.72,27.75,240604.0,27.2905,27.2905,27.2022,27.2316,240604.0
2023-11-21 11:20:00,27.75,27.91,27.74,27.9,434811.0,27.2316,27.3886,27.2218,27.3788,434811.0
2023-11-21 11:30:00,27.9,27.97,27.86,27.87,313161.0,27.3788,27.4475,27.3396,27.3494,313161.0
2023-11-21 11:40:00,27.88,27.91,27.81,27.87,303391.0,27.3592,27.3886,27.2905,27.3494,303391.0
2023-11-21 11:50:00,27.88,27.88,27.84,27.85,121124.0,27.3592,27.3592,27.3199,27.3297,121124.0
2023-11-21 12:00:00,27.85,27.87,27.83,27.86,158234.0,27.3297,27.3494,27.3101,27.3396,158234.0
2023-11-21 12:10:00,27.86,27.89,27.82,27.87,151892.0,27.3396,27.369,27.3003,27.3494,151892.0
2023-11-21 12:20:00,27.87,27.88,27.83,27.87,119820.0,27.3494,27.3592,27.3101,27.3494,119820.0
2023-11-21 12:30:00,27.87,27.9,27.86,27.89,111087.0,27.3494,27.3788,27.3396,27.369,111087.0
2023-11-21 12:40:00,27.88,27.9,27.86,27.89,165770.0,27.3592,27.3788,27.3396,27.369,165770.0
2023-11-21 12:50:00,27.89,27.9,27.85,27.87,161374.0,27.369,27.3788,27.3297,27.3494,161374.0
2023-11-21 13:00:00,27.87,27.88,27.8,27.83,249602.0,27.3494,27.3592,27.2807,27.3101,249602.0
2023-11-21 13:10:00,27.83,27.83,27.75,27.8,156268.0,27.3101,27.3101,27.2316,27.2807,156268.0
2023-11-21 13:20:00,27.8,27.83,27.77,27.82,135966.0,27.2807,27.3101,27.2512,27.3003,135966.0
2023-11-21 13:30:00,27.83,27.88,27.81,27.87,93676.0,27.3101,27.3592,27.2905,27.3494,93676.0
2023-11-21 13:40:00,27.88,27.91,27.82,27.84,269405.0,27.3592,27.3886,27.3003,27.3199,269405.0
2023-11-21 13:50:00,27.85,27.85,27.78,27.79,154933.0,27.3297,27.3297,27.2611,27.2709,154933.0
2023-11-21 14:00:00,27.78,27.81,27.72,27.73,269640.0,27.2611,27.2905,27.2022,27.212,269640.0
2023-11-21 14:10:00,27.73,27.78,27.7,27.74,247106.0,27.212,27.2611,27.1826,27.2218,247106.0
2023-11-21 14:20:00,27.74,27.79,27.71,27.79,221619.0,27.2218,27.2709,27.1924,27.2709,221619.0
2023-11-21 14:30:00,27.79,27.82,27.75,27.77,169413.0,27.2709,27.3003,27.2316,27.2512,169413.0
2023-11-21 14:40:00,27.77,27.82,27.75,27.78,186527.0,27.2512,27.3003,27.2316,27.2611,186527.0
2023-11-21 14:50:00,27.79,27.8,27.75,27.8,135391.0,27.2709,27.2807,27.2316,27.2807,135391.0
2023-11-21 15:00:00,27.8,27.87,27.8,27.86,245768.0,27.2807,27.3494,27.2807,27.3396,245768.0
2023-11-21 15:10:00,27.86,27.87,27.81,27.82,198465.0,27.3396,27.3494,27.2905,27.3003,198465.0
2023-11-21 15:20:00,27.82,27.9,27.81,27.9,287949.0,27.3003,27.3788,27.2905,27.3788,287949.0
2023-11-21 15:30:00,27.9,27.92,27.82,27.84,554529.0,27.3788,27.3984,27.3003,27.3199,554529.0
2023-11-21 15:40:00,27.84,27.88,27.82,27.86,599878.0,27.3199,27.3592,27.3003,27.3396,599878.0
2023-11-21 15:50:00,27.86,27.94,27.85,27.91,1737626.0,27.3396,27.4181,27.3297,27.3886,1737626.0
2023-11-22 09:30:00,28.06,28.23,27.91,28.14,427336.0,27.5358,27.7027,27.3886,27.6143,427336.0
2023-11-22 09:40:00,28.14,28.18,28.06,28.12,245700.0,27.6143,27.6536,27.5358,27.5947,245700.0
2023-11-22 09:50:00,28.11,28.15,27.96,27.99,304485.0,27.5849,27.6241,27.4377,27.4671,304485.0
2023-11-22 10:00:00,28.0,28.02,27.85,27.86,298907.0,27.4769,27.4966,27.3297,27.3396,298907.0
2023-11-22 10:10:00,27.86,27.99,27.83,27.94,289171.0,27.3396,27.4671,27.3101,27.4181,289171.0
2023-11-22 10:20:00,27.94,28.08,27.91,28.08,281245.0,27.4181,27.5555,27.3886,27.5555,281245.0
2023-11-22 10:30:00,28.07,28.21,28.07,28.19,385361.0,27.5456,27.683,27.5456,27.6634,385361.0
2023-11-22 10:40:00,28.19,28.3,28.18,28.28,434877.0,27.6634,27.7713,27.6536,27.7517,434877.0
2023-11-22 10:50:00,28.27,28.34,28.12,28.19,336123.0,27.7419,27.8106,27.5947,27.6634,336123.0
2023-11-22 11:00:00,28.19,28.24,28.16,28.21,260578.0,27.6634,27.7125,27.634,27.683,260578.0
2023-11-22 11:10:00,28.21,28.26,28.16,28.17,164439.0,27.683,27.7321,27.634,27.6438,164439.0
2023-11-22 11:20:00,28.17,28.17,28.05,28.08,180308.0,27.6438,27.6438,27.526,27.5555,180308.0
2023-11-22 11:30:00,28.08,28.17,28.07,28.14,206873.0,27.5555,27.6438,27.5456,27.6143,206873.0
2023-11-22 11:40:00,28.14,28.24,28.13,28.22,160104.0,27.6143,27.7125,27.6045,27.6928,160104.0
2023-11-22 11:50:00,28.22,28.33,28.21,28.33,179493.0,27.6928,27.8008,27.683,27.8008,179493.0
2023-11-22 12:00:00,28.33,28.35,28.3,28.32,215938.0,27.8008,27.8204,27.7713,27.791,215938.0
2023-11-22 12:10:00,28.33,28.35,28.25,28.27,250761.0,27.8008,27.8204,27.7223,27.7419,250761.0
2023-11-22 12:20:00,28.27,28.28,28.15,28.17,217290.0,27.7419,27.7517,27.6241,27.6438,217290.0
2023-11-22 12:30:00,28.17,28.19,28.1,28.18,125368.0,27.6438,27.6634,27.5751,27.6536,125368.0
2023-11-22 12:40:00,28.18,28.2,28.14,28.16,146498.0,27.6536,27.6732,27.6143,27.634,146498.0
2023-11-22 12:50:00,28.16,28.17,28.12,28.16,49422.0,27.634,27.6438,27.5947,27.634,49422.0
2023-11-22 13:00:00,28.15,28.17,28.15,28.16,46951.0,27.6241,27.6438,27.6241,27.634,46951.0
2023-11-22 13:10:00,28.16,28.17,28.03,28.04,169518.0,27.634,27.6438,27.5064,27.5162,169518.0
2023-11-22 13:20:00,28.04,28.09,28.04,28.07,58063.0,27.5162,27.5653,27.5162,27.5456,58063.0
2023-11-22 13:30:00,28.08,28.1,28.04,28.07,93824.0,27.5555,27.5751,27.5162,27.5456,93824.0
2023-11-22 13:40:00,28.08,28.11,28.06,28.08,54491.0,27.5555,27.5849,27.5358,27.5555,54491.0
2023-11-22 13:50:00,28.08,28.09,28.01,28.03,102347.0,27.5555,27.5653,27.4868,27.5064,102347.0
2023-11-22 14:00:00,28.03,28.08,28.02,28.05,84081.0,27.5064,27.5555,27.4966,27.526,84081.0
2023-11-22 14:10:00,28.05,28.06,28.0,28.04,148537.0,27.526,27.5358,27.4769,27.5162,148537.0
2023-11-22 14:20:00,28.04,28.05,28.01,28.04,69505.0,27.5162,27.526,27.4868,27.5162,69505.0
2023-11-22 14:30:00,28.04,28.05,27.95,27.95,219160.0,27.5162,27.526,27.4279,27.4279,219160.0
2023-11-22 14:40:00,27.95,27.99,27.93,27.98,131689.0,27.4279,27.4671,27.4083,27.4573,131689.0
2023-11-22 14:50:00,27.98,28.06,27.97,28.03,119798.0,27.4573,27.5358,27.4475,27.5064,119798.0
2023-11-22 15:00:00,28.04,28.06,28.01,28.01,129191.0,27.5162,27.5358,27.4868,27.4868,129191.0
2023-11-22 15:10:00,28.02,28.05,28.0,28.03,101283.0,27.4966,27.526,27.4769,27.5064,101283.0
2023-11-22 15:20:00,28.03,28.08,28.01,28.08,110548.0,27.5064,27.5555,27.4868,27.5555,110548.0
2023-11-22 15:30:00,28.08,28.09,28.03,28.05,189724.0,27.5555,27.5653,27.5064,27.526,189724.0
2023-11-22 15:40:00,28.05,28.1,28.04,28.06,364427.0,27.526,27.5751,27.5162,27.5358,364427.0
2023-11-22 15:50:00,28.07,28.1,28.05,28.09,672810.0,27.5456,27.5751,27.526,27.5653,672810.0
2023-11-24 09:30:00,28.17,28.37,28.12,28.26,444744.0,27.6438,27.84,27.5947,27.7321,444744.0
2023-11-24 09:40:00,28.25,28.41,28.25,28.3,218560.0,27.7223,27.8793,27.7223,27.7713,218560.0
2023-11-24 09:50:00,28.3,28.4,28.26,28.34,332223.0,27.7713,27.8695,27.7321,27.8106,332223.0
2023-11-24 10:00:00,28.34,28.45,28.28,28.37,549498.0,27.8106,27.9185,27.7517,27.84,549498.0
2023-11-24 10:10:00,28.37,28.46,28.33,28.43,198995.0,27.84,27.9284,27.8008,27.8989,198995.0
2023-11-24 10:20:00,28.43,28.47,28.38,28.43,216032.0,27.8989,27.9382,27.8498,27.8989,216032.0
2023-11-24 10:30:00,28.43,28.5,28.42,28.46,346350.0,27.8989,27.9676,27.8891,27.9284,346350.0
2023-11-24 10:40:00,28.46,28.51,28.44,28.45,308739.0,27.9284,27.9774,27.9087,27.9185,308739.0
2023-11-24 10:50:00,28.45,28.46,28.34,28.39,243913.0,27.9185,27.9284,27.8106,27.8597,243913.0
2023-11-24 11:00:00,28.38,28.41,28.34,28.38,144177.0,27.8498,27.8793,27.8106,27.8498,144177.0
2023-11-24 11:10:00,28.38,28.39,28.33,28.35,203080.0,27.8498,27.8597,27.8008,27.8204,203080.0
2023-11-24 11:20:00,28.36,28.37,28.21,28.23,173347.0,27.8302,27.84,27.683,27.7027,173347.0
2023-11-24 11:30:00,28.23,28.28,28.19,28.21,287348.0,27.7027,27.7517,27.6634,27.683,287348.0
2023-11-24 11:40:00,28.21,28.22,28.13,28.18,249742.0,27.683,27.6928,27.6045,27.6536,249742.0
2023-11-24 11:50:00,28.18,28.2,28.16,28.19,147786.0,27.6536,27.6732,27.634,27.6634,147786.0
2023-11-24 12:00:00,28.19,28.2,28.16,28.19,120916.0,27.6634,27.6732,27.634,27.6634,120916.0
2023-11-24 12:10:00,28.19,28.19,28.16,28.18,93792.0,27.6634,27.6634,27.634,27.6536,93792.0
2023-11-24 12:20:00,28.17,28.19,28.15,28.16,134384.0,27.6438,27.6634,27.6241,27.634,134384.0
2023-11-24 12:30:00,28.15,28.2,28.15,28.18,135046.0,27.6241,27.6732,27.6241,27.6536,135046.0
2023-11-24 12:40:00,28.18,28.18,28.14,28.16,281721.0,27.6536,27.6536,27.6143,27.634,281721.0
2023-11-24 12:50:00,28.16,28.18,28.12,28.17,406768.0,27.634,27.6536,27.5947,27.6438,406768.0
2023-11-27 09:30:00,28.02,28.11,27.94,27.96,737303.0,27.4966,27.5849,27.4181,27.4377,737303.0
2023-11-27 09:40:00,27.97,28.27,27.93,28.27,610977.0,27.4475,27.7419,27.4083,27.7419,610977.0
2023-11-27 09:50:00,28.27,28.32,28.12,28.19,461662.0,27.7419,27.791,27.5947,27.6634,461662.0
2023-11-27 10:00:00,28.19,28.39,28.17,28.37,683668.0,27.6634,27.8597,27.6438,27.84,683668.0
2023-11-27 10:10:00,28.38,28.47,28.28,28.4,642590.0,27.8498,27.9382,27.7517,27.8695,642590.0
2023-11-27 10:20:00,28.39,28.45,28.31,28.39,284035.0,27.8597,27.9185,27.7812,27.8597,284035.0
2023-11-27 10:30:00,28.39,28.42,28.33,28.39,462114.0,27.8597,27.8891,27.8008,27.8597,462114.0
2023-11-27 10:40:00,28.39,28.47,28.38,28.45,221940.0,27.8597,27.9382,27.8498,27.9185,221940.0
2023-11-27 10:50:00,28.45,28.51,28.33,28.34,591152.0,27.9185,27.9774,27.8008,27.8106,591152.0
2023-11-27 11:00:00,28.34,28.34,28.26,28.26,239411.0,27.8106,27.8106,27.7321,27.7321,239411.0
2023-11-27 11:10:00,28.27,28.34,28.24,28.34,290094.0,27.7419,27.8106,27.7125,27.8106,290094.0
2023-11-27 11:20:00,28.34,28.37,28.31,28.36,234484.0,27.8106,27.84,27.7812,27.8302,234484.0
2023-11-27 11:30:00,28.36,28.4,28.32,28.36,244103.0,27.8302,27.8695,27.791,27.8302,244103.0
2023-11-27 11:40:00,28.36,28.4,28.26,28.28,331352.0,27.8302,27.8695,27.7321,27.7517,331352.0
2023-11-27 11:50:00,28.28,28.31,28.2,28.21,369285.0,27.7517,27.7812,27.6732,27.683,369285.0
2023-11-27 12:00:00,28.21,28.22,28.15,28.19,274345.0,27.683,27.6928,27.6241,27.6634,274345.0
2023-11-27 12:10:00,28.19,28.23,28.14,28.16,239761.0,27.6634,27.7027,27.6143,27.634,239761.0
2023-11-27 12:20:00,28.16,28.24,28.15,28.23,214976.0,27.634,27.7125,27.6241,27.7027,214976.0
2023-11-27 12:30:00,28.23,28.27,28.22,28.24,156593.0,27.7027,27.7419,27.6928,27.7125,156593.0
2023-11-27 12:40:00,28.24,28.27,28.21,28.27,131225.0,27.7125,27.7419,27.683,27.7419,131225.0
2023-11-27 12:50:00,28.27,28.34,28.24,28.34,287331.0,27.7419,27.8106,27.7125,27.8106,287331.0
2023-11-27 13:00:00,28.34,28.41,28.3,28.4,248984.0,27.8106,27.8793,27.7713,27.8695,248984.0
2023-11-27 13:10:00,28.4,28.43,28.39,28.4,195603.0,27.8695,27.8989,27.8597,27.8695,195603.0
2023-11-27 13:20:00,28.41,28.42,28.36,28.4,172885.0,27.8793,27.8891,27.8302,27.8695,172885.0
2023-11-27 13:30:00,28.4,28.43,28.38,28.43,187657.0,27.8695,27.8989,27.8498,27.8989,187657.0
2023-11-27 13:40:00,28.43,28.43,28.38,28.4,209168.0,27.8989,27.8989,27.8498,27.8695,209168.0
2023-11-27 13:50:00,28.4,28.45,28.36,28.44,228073.0,27.8695,27.9185,27.8302,27.9087,228073.0
2023-11-27 14:00:00,28.44,28.48,28.43,28.48,238737.0,27.9087,27.948,27.8989,27.948,238737.0
2023-11-27 14:10:00,28.48,28.49,28.43,28.45,208511.0,27.948,27.9578,27.8989,27.9185,208511.0
2023-11-27 14:20:00,28.45,28.5,28.43,28.44,205143.0,27.9185,27.9676,27.8989,27.9087,205143.0
2023-11-27 14:30:00,28.44,28.45,28.42,28.43,263916.0,27.9087,27.9185,27.8891,27.8989,263916.0
2023-11-27 14:40:00,28.43,28.44,28.39,28.42,192320.0,27.8989,27.9087,27.8597,27.8891,192320.0
2023-11-27 14:50:00,28.42,28.44,28.39,28.43,171531.0,27.8891,27.9087,27.8597,27.8989,171531.0
2023-11-27 15:00:00,28.43,28.47,28.41,28.42,246111.0,27.8989,27.9382,27.8793,27.8891,246111.0
2023-11-27 15:10:00,28.42,28.43,28.39,28.43,250536.0,27.8891,27.8989,27.8597,27.8989,250536.0
2023-11-27 15:20:00,28.43,28.45,28.39,28.42,214402.0,27.8989,27.9185,27.8597,27.8891,214402.0
2023-11-27 15:30:00,28.42,28.47,28.41,28.47,437743.0,27.8891,27.9382,27.8793,27.9382,437743.0
2023-11-27 15:40:00,28.47,28.49,28.45,28.46,659289.0,27.9382,27.9578,27.9185,27.9284,659289.0
2023-11-27 15:50:00,28.46,28.52,28.46,28.5,1922673.0,27.9284,27.9872,27.9284,27.9676,1922673.0
2023-11-28 09:30:00,28.44,28.53,28.33,28.49,635907.0,27.9087,27.997,27.8008,27.9578,635907.0
2023-11-28 09:40:00,28.49,28.51,28.33,28.38,275440.0,27.9578,27.9774,27.8008,27.8498,275440.0
2023-11-28 09:50:00,28.37,28.48,28.33,28.48,580601.0,27.84,27.948,27.8008,27.948,580601.0
2023-11-28 10:00:00,28.48,28.6,28.43,28.6,465539.0,27.948,28.0657,27.8989,28.0657,465539.0
2023-11-28 10:10:00,28.6,28.69,28.56,28.67,634154.0,28.0657,28.1541,28.0265,28.1344,634154.0
2023-11-28 10:20:00,28.67,28.69,28.58,28.61,360251.0,28.1344,28.1541,28.0461,28.0756,360251.0
2023-11-28 10:30:00,28.61,28.64,28.51,28.6,491196.0,28.0756,28.105,27.9774,28.0657,491196.0
2023-11-28 10:40:00,28.6,28.72,28.6,28.65,463245.0,28.0657,28.1835,28.0657,28.1148,463245.0
2023-11-28 10:50:00,28.66,28.76,28.65,28.75,416492.0,28.1246,28.2228,28.1148,28.2129,416492.0
2023-11-28 11:00:00,28.75,28.79,28.7,28.7,419809.0,28.2129,28.2522,28.1639,28.1639,419809.0
2023-11-28 11:10:00,28.71,28.71,28.63,28.67,253463.0,28.1737,28.1737,28.0952,28.1344,253463.0
2023-11-28 11:20:00,28.68,28.74,28.61,28.62,479591.0,28.1442,28.2031,28.0756,28.0854,479591.0
2023-11-28 11:30:00,28.62,28.71,28.61,28.7,375774.0,28.0854,28.1737,28.0756,28.1639,375774.0
2023-11-28 11:40:00,28.7,28.78,28.68,28.76,388834.0,28.1639,28.2424,28.1442,28.2228,388834.0
2023-11-28 11:50:00,28.76,28.78,28.72,28.74,210443.0,28.2228,28.2424,28.1835,28.2031,210443.0
2023-11-28 12:00:00,28.74,28.77,28.72,28.77,234073.0,28.2031,28.2326,28.1835,28.2326,234073.0
2023-11-28 12:10:00,28.77,28.8,28.7,28.71,156015.0,28.2326,28.262,28.1639,28.1737,156015.0
2023-11-28 12:20:00,28.71,28.78,28.7,28.76,371513.0,28.1737,28.2424,28.1639,28.2228,371513.0
2023-11-28 12:30:00,28.75,28.76,28.7,28.75,206209.0,28.2129,28.2228,28.1639,28.2129,206209.0
2023-11-28 12:40:00,28.75,28.76,28.69,28.7,125362.0,28.2129,28.2228,28.1541,28.1639,125362.0
2023-11-28 12:50:00,28.71,28.71,28.67,28.69,143246.0,28.1737,28.1737,28.1344,28.1541,143246.0
2023-11-28 13:00:00,28.68,28.7,28.61,28.66,204889.0,28.1442,28.1639,28.0756,28.1246,204889.0
2023-11-28 13:10:00,28.66,28.71,28.64,28.68,202316.0,28.1246,28.1737,28.105,28.1442,202316.0
2023-11-28 13:20:00,28.68,28.7,28.65,28.69,270906.0,28.1442,28.1639,28.1148,28.1541,270906.0
2023-11-28 13:30:00,28.68,28.7,28.65,28.68,148066.0,28.1442,28.1639,28.1148,28.1442,148066.0
2023-11-28 13:40:00,28.67,28.75,28.67,28.75,177646.0,28.1344,28.2129,28.1344,28.2129,177646.0
2023-11-28 13:50:00,28.75,28.79,28.73,28.76,138535.0,28.2129,28.2522,28.1933,28.2228,138535.0
2023-11-28 14:00:00,28.76,28.79,28.74,28.78,139954.0,28.2228,28.2522,28.2031,28.2424,139954.0
2023-11-28 14:10:00,28.78,28.84,28.77,28.81,259069.0,28.2424,28.3013,28.2326,28.2718,259069.0
2023-11-28 14:20:00,28.81,28.84,28.79,28.82,181079.0,28.2718,28.3013,28.2522,28.2816,181079.0
2023-11-28 14:30:00,28.82,28.87,28.8,28.87,300724.0,28.2816,28.3307,28.262,28.3307,300724.0
2023-11-28 14:40:00,28.87,28.88,28.83,28.88,253091.0,28.3307,28.3405,28.2914,28.3405,253091.0
2023-11-28 14:50:00,28.87,28.9,28.87,28.9,301834.0,28.3307,28.3601,28.3307,28.3601,301834.0
2023-11-28 15:00:00,28.9,29.0,28.89,28.93,451102.0,28.3601,28.4583,28.3503,28.3896,451102.0
2023-11-28 15:10:00,28.94,28.96,28.91,28.95,289492.0,28.3994,28.419,28.3699,28.4092,289492.0
2023-11-28 15:20:00,28.95,28.95,28.88,28.89,301176.0,28.4092,28.4092,28.3405,28.3503,301176.0
2023-11-28 15:30:00,28.89,28.89,28.81,28.84,291551.0,28.3503,28.3503,28.2718,28.3013,291551.0
2023-11-28 15:40:00,28.83,28.89,28.82,28.89,579303.0,28.2914,28.3503,28.2816,28.3503,579303.0
2023-11-28 15:50:00,28.89,28.92,28.86,28.89,1399671.0,28.3503,28.3798,28.3209,28.3503,1399671.0
2023-11-29 09:30:00,31.94,32.29,31.59,31.66,7103681.0,31.3433,31.6868,30.9999,31.0686,7103681.0
2023-11-29 09:40:00,31.66,31.87,31.53,31.82,3059486.0,31.0686,31.2747,30.941,31.2256,3059486.0
2023-11-29 09:50:00,31.81,32.2,31.8,32.06,2626757.0,31.2158,31.5985,31.206,31.4611,2626757.0
2023-11-29 10:00:00,32.07,32.27,31.95,31.99,2437958.0,31.4709,31.6672,31.3532,31.3924,2437958.0
2023-11-29 10:10:00,31.99,32.04,31.72,31.86,2125882.0,31.3924,31.4415,31.1275,31.2648,2125882.0
2023-11-29 10:20:00,31.86,31.96,31.63,31.96,1506651.0,31.2648,31.363,31.0391,31.363,1506651.0
2023-11-29 10:30:00,31.96,32.09,31.92,32.02,1254939.0,31.363,31.4905,31.3237,31.4219,1254939.0
2023-11-29 10:40:00,32.03,32.07,31.9,31.91,867871.0,31.4317,31.4709,31.3041,31.3139,867871.0
2023-11-29 10:50:00,31.91,32.04,31.82,31.86,1072191.0,31.3139,31.4415,31.2256,31.2648,1072191.0
2023-11-29 11:00:00,31.86,31.88,31.58,31.61,1019229.0,31.2648,31.2845,30.9901,31.0195,1019229.0
2023-11-29 11:10:00,31.62,31.66,31.46,31.54,1170444.0,31.0293,31.0686,30.8723,30.9508,1170444.0
2023-11-29 11:20:00,31.54,31.69,31.46,31.48,981847.0,30.9508,31.098,30.8723,30.8919,981847.0
2023-11-29 11:30:00,31.49,31.56,31.42,31.45,921678.0,30.9018,30.9704,30.8331,30.8625,921678.0
2023-11-29 11:40:00,31.46,31.6,31.45,31.56,759221.0,30.8723,31.0097,30.8625,30.9704,759221.0
2023-11-29 11:50:00,31.57,31.68,31.5,31.67,589357.0,30.9803,31.0882,30.9116,31.0784,589357.0
2023-11-29 12:00:00,31.67,31.73,31.61,31.62,589614.0,31.0784,31.1373,31.0195,31.0293,589614.0
2023-11-29 12:10:00,31.63,31.78,31.61,31.7,733460.0,31.0391,31.1863,31.0195,31.1078,733460.0
2023-11-29 12:20:00,31.69,31.82,31.67,31.78,1077383.0,31.098,31.2256,31.0784,31.1863,1077383.0
2023-11-29 12:30:00,31.79,31.84,31.55,31.58,1235067.0,31.1961,31.2452,30.9606,30.9901,1235067.0
2023-11-29 12:40:00,31.57,31.7,31.53,31.69,1070553.0,30.9803,31.1078,30.941,31.098,1070553.0
2023-11-29 12:50:00,31.69,31.73,31.63,31.7,553811.0,31.098,31.1373,31.0391,31.1078,553811.0
2023-11-29 13:00:00,31.71,31.72,31.64,31.68,416323.0,31.1176,31.1275,31.049,31.0882,416323.0
2023-11-29 13:10:00,31.67,31.75,31.63,31.72,521087.0,31.0784,31.1569,31.0391,31.1275,521087.0
2023-11-29 13:20:00,31.73,31.87,31.69,31.82,761148.0,31.1373,31.2747,31.098,31.2256,761148.0
2023-11-29 13:30:00,31.82,31.88,31.78,31.85,612826.0,31.2256,31.2845,31.1863,31.255,612826.0
2023-11-29 13:40:00,31.85,31.91,31.8,31.86,519242.0,31.255,31.3139,31.206,31.2648,519242.0
2023-11-29 13:50:00,31.86,31.91,31.8,31.82,541956.0,31.2648,31.3139,31.206,31.2256,541956.0
2023-11-29 14:00:00,31.81,31.83,31.74,31.8,401705.0,31.2158,31.2354,31.1471,31.206,401705.0
2023-11-29 14:10:00,31.8,31.9,31.78,31.83,585316.0,31.206,31.3041,31.1863,31.2354,585316.0
2023-11-29 14:20:00,31.84,31.85,31.78,31.8,473177.0,31.2452,31.255,31.1863,31.206,473177.0
2023-11-29 14:30:00,31.8,31.8,31.57,31.61,917681.0,31.206,31.206,30.9803,31.0195,917681.0
2023-11-29 14:40:00,31.61,31.69,31.59,31.62,716197.0,31.0195,31.098,30.9999,31.0293,716197.0
2023-11-29 14:50:00,31.62,31.63,31.53,31.59,713777.0,31.0293,31.0391,30.941,30.9999,713777.0
2023-11-29 15:00:00,31.59,31.64,31.54,31.57,690387.0,30.9999,31.049,30.9508,30.9803,690387.0
2023-11-29 15:10:00,31.58,31.62,31.53,31.56,951682.0,30.9901,31.0293,30.941,30.9704,951682.0
2023-11-29 15:20:00,31.56,31.6,31.45,31.46,939990.0,30.9704,31.0097,30.8625,30.8723,939990.0
2023-11-29 15:30:00,31.47,31.6,31.46,31.55,1027449.0,30.8821,31.0097,30.8723,30.9606,1027449.0
2023-11-29 15:40:00,31.55,31.62,31.49,31.55,1688222.0,30.9606,31.0293,30.9018,30.9606,1688222.0
2023-11-29 15:50:00,31.55,31.65,31.52,31.6,4499493.0,30.9606,31.0588,30.9312,31.0097,4499493.0
2023-11-30 09:30:00,31.75,32.1,31.7,31.87,2744807.0,31.2456,31.5901,31.1964,31.3637,2744807.0
2023-11-30 09:40:00,31.86,32.15,31.67,31.96,1669158.0,31.3539,31.6393,31.1669,31.4523,1669158.0
2023-11-30 09:50:00,31.96,32.27,31.91,32.2,1594007.0,31.4523,31.7574,31.4031,31.6885,1594007.0
2023-11-30 10:00:00,32.21,32.21,31.81,31.82,2396345.0,31.6983,31.6983,31.3047,31.3145,2396345.0
2023-11-30 10:10:00,31.83,31.85,31.64,31.74,1240186.0,31.3244,31.344,31.1374,31.2358,1240186.0
2023-11-30 10:20:00,31.73,31.89,31.61,31.89,939488.0,31.226,31.3834,31.1079,31.3834,939488.0
2023-11-30 10:30:00,31.89,31.92,31.69,31.74,773417.0,31.3834,31.4129,31.1866,31.2358,773417.0
2023-11-30 10:40:00,31.74,31.85,31.69,31.75,755678.0,31.2358,31.344,31.1866,31.2456,755678.0
2023-11-30 10:50:00,31.74,31.82,31.72,31.79,913105.0,31.2358,31.3145,31.2161,31.285,913105.0
2023-11-30 11:00:00,31.78,31.82,31.68,31.75,660064.0,31.2752,31.3145,31.1767,31.2456,660064.0
2023-11-30 11:10:00,31.75,31.9,31.72,31.78,491989.0,31.2456,31.3933,31.2161,31.2752,491989.0
2023-11-30 11:20:00,31.78,31.97,31.75,31.95,583697.0,31.2752,31.4621,31.2456,31.4425,583697.0
2023-11-30 11:30:00,31.94,31.98,31.88,31.94,469304.0,31.4326,31.472,31.3736,31.4326,469304.0
2023-11-30 11:40:00,31.94,31.97,31.85,31.9,463824.0,31.4326,31.4621,31.344,31.3933,463824.0
2023-11-30 11:50:00,31.9,31.94,31.85,31.89,437221.0,31.3933,31.4326,31.344,31.3834,437221.0
2023-11-30 12:00:00,31.88,31.9,31.8,31.86,378793.0,31.3736,31.3933,31.2948,31.3539,378793.0
2023-11-30 12:10:00,31.86,31.87,31.75,31.81,336145.0,31.3539,31.3637,31.2456,31.3047,336145.0
2023-11-30 12:20:00,31.8,31.83,31.77,31.81,325110.0,31.2948,31.3244,31.2653,31.3047,325110.0
2023-11-30 12:30:00,31.82,31.9,31.81,31.89,359770.0,31.3145,31.3933,31.3047,31.3834,359770.0
2023-11-30 12:40:00,31.89,31.98,31.87,31.93,507111.0,31.3834,31.472,31.3637,31.4228,507111.0
2023-11-30 12:50:00,31.93,31.94,31.86,31.91,355847.0,31.4228,31.4326,31.3539,31.4031,355847.0
2023-11-30 13:00:00,31.91,31.93,31.75,31.78,694932.0,31.4031,31.4228,31.2456,31.2752,694932.0
2023-11-30 13:10:00,31.78,31.87,31.77,31.81,385537.0,31.2752,31.3637,31.2653,31.3047,385537.0
2023-11-30 13:20:00,31.81,31.84,31.73,31.77,384419.0,31.3047,31.3342,31.226,31.2653,384419.0
2023-11-30 13:30:00,31.77,31.78,31.73,31.73,544383.0,31.2653,31.2752,31.226,31.226,544383.0
2023-11-30 13:40:00,31.74,31.78,31.7,31.71,338404.0,31.2358,31.2752,31.1964,31.2063,338404.0
2023-11-30 13:50:00,31.71,31.81,31.69,31.81,450115.0,31.2063,31.3047,31.1866,31.3047,450115.0
2023-11-30 14:00:00,31.81,31.84,31.75,31.77,382232.0,31.3047,31.3342,31.2456,31.2653,382232.0
2023-11-30 14:10:00,31.77,31.79,31.74,31.76,372728.0,31.2653,31.285,31.2358,31.2555,372728.0
2023-11-30 14:20:00,31.77,31.78,31.7,31.76,358979.0,31.2653,31.2752,31.1964,31.2555,358979.0
2023-11-30 14:30:00,31.77,31.89,31.76,31.87,456456.0,31.2653,31.3834,31.2555,31.3637,456456.0
2023-11-30 14:40:00,31.86,31.94,31.85,31.89,453070.0,31.3539,31.4326,31.344,31.3834,453070.0
2023-11-30 14:50:00,31.89,31.9,31.79,31.87,508173.0,31.3834,31.3933,31.285,31.3637,508173.0
2023-11-30 15:00:00,31.87,31.88,31.75,31.76,450252.0,31.3637,31.3736,31.2456,31.2555,450252.0
2023-11-30 15:10:00,31.77,31.79,31.71,31.74,594796.0,31.2653,31.285,31.2063,31.2358,594796.0
2023-11-30 15:20:00,31.74,31.77,31.66,31.68,1154820.0,31.2358,31.2653,31.1571,31.1767,1154820.0
2023-11-30 15:30:00,31.67,31.71,31.63,31.68,958965.0,31.1669,31.2063,31.1275,31.1767,958965.0
2023-11-30 15:40:00,31.68,31.75,31.64,31.64,1161819.0,31.1767,31.2456,31.1374,31.1374,1161819.0
2023-11-30 15:50:00,31.65,31.72,31.58,31.6,3818950.0,31.1472,31.2161,31.0783,31.098,3818950.0
2023-12-01 09:30:00,31.52,31.84,31.52,31.84,1284239.0,31.0193,31.3342,31.0193,31.3342,1284239.0
2023-12-01 09:40:00,31.83,31.87,31.65,31.85,582405.0,31.3244,31.3637,31.1472,31.344,582405.0
2023-12-01 09:50:00,31.85,32.0,31.76,32.0,655061.0,31.344,31.4917,31.2555,31.4917,655061.0
2023-12-01 10:00:00,32.0,32.17,32.0,32.09,775072.0,31.4917,31.659,31.4917,31.5802,775072.0
2023-12-01 10:10:00,32.09,32.1,31.86,31.97,833958.0,31.5802,31.5901,31.3539,31.4621,833958.0
2023-12-01 10:20:00,31.96,32.01,31.89,31.92,673209.0,31.4523,31.5015,31.3834,31.4129,673209.0
2023-12-01 10:30:00,31.91,32.03,31.89,31.97,531276.0,31.4031,31.5212,31.3834,31.4621,531276.0
2023-12-01 10:40:00,31.98,32.0,31.91,31.96,336517.0,31.472,31.4917,31.4031,31.4523,336517.0
2023-12-01 10:50:00,31.96,32.02,31.93,31.93,366893.0,31.4523,31.5113,31.4228,31.4228,366893.0
2023-12-01 11:00:00,31.93,32.01,31.81,32.0,566265.0,31.4228,31.5015,31.3047,31.4917,566265.0
2023-12-01 11:10:00,32.0,32.15,31.97,32.05,619990.0,31.4917,31.6393,31.4621,31.5409,619990.0
2023-12-01 11:20:00,32.05,32.11,31.99,32.09,429660.0,31.5409,31.5999,31.4818,31.5802,429660.0
2023-12-01 11:30:00,32.09,32.11,32.0,32.04,314107.0,31.5802,31.5999,31.4917,31.531,314107.0
2023-12-01 11:40:00,32.04,32.17,32.01,32.15,384038.0,31.531,31.659,31.5015,31.6393,384038.0
2023-12-01 11:50:00,32.15,32.19,32.1,32.1,551776.0,31.6393,31.6786,31.5901,31.5901,551776.0
2023-12-01 12:00:00,32.1,32.35,32.09,32.34,593089.0,31.5901,31.8361,31.5802,31.8263,593089.0
2023-12-01 12:10:00,32.34,32.44,32.33,32.37,655129.0,31.8263,31.9247,31.8164,31.8558,655129.0
2023-12-01 12:20:00,32.37,32.41,32.29,32.3,526545.0,31.8558,31.8951,31.7771,31.7869,526545.0
2023-12-01 12:30:00,32.3,32.33,32.2,32.22,578079.0,31.7869,31.8164,31.6885,31.7082,578079.0
2023-12-01 12:40:00,32.22,32.36,32.19,32.35,399123.0,31.7082,31.8459,31.6786,31.8361,399123.0
2023-12-01 12:50:00,32.34,32.35,32.26,32.33,245724.0,31.8263,31.8361,31.7475,31.8164,245724.0
2023-12-01 13:00:00,32.34,32.37,32.27,32.34,303557.0,31.8263,31.8558,31.7574,31.8263,303557.0
2023-12-01 13:10:00,32.34,32.4,32.32,32.38,234402.0,31.8263,31.8853,31.8066,31.8656,234402.0
2023-12-01 13:20:00,32.38,32.38,32.22,32.34,729177.0,31.8656,31.8656,31.7082,31.8263,729177.0
2023-12-01 13:30:00,32.34,32.41,32.31,32.33,468374.0,31.8263,31.8951,31.7967,31.8164,468374.0
2023-12-01 13:40:00,32.33,32.34,32.28,32.3,207885.0,31.8164,31.8263,31.7672,31.7869,207885.0
2023-12-01 13:50:00,32.3,32.36,32.27,32.3,323865.0,31.7869,31.8459,31.7574,31.7869,323865.0
2023-12-01 14:00:00,32.29,32.38,32.27,32.34,254605.0,31.7771,31.8656,31.7574,31.8263,254605.0
2023-12-01 14:10:00,32.34,32.4,32.34,32.37,260359.0,31.8263,31.8853,31.8263,31.8558,260359.0
2023-12-01 14:20:00,32.37,32.45,32.35,32.44,522109.0,31.8558,31.9345,31.8361,31.9247,522109.0
2023-12-01 14:30:00,32.44,32.5,32.43,32.49,354455.0,31.9247,31.9837,31.9148,31.9739,354455.0
2023-12-01 14:40:00,32.49,32.54,32.46,32.54,364798.0,31.9739,32.0231,31.9444,32.0231,364798.0
2023-12-01 14:50:00,32.54,32.58,32.49,32.57,444447.0,32.0231,32.0624,31.9739,32.0526,444447.0
2023-12-01 15:00:00,32.56,32.59,32.42,32.44,483339.0,32.0428,32.0723,31.905,31.9247,483339.0
2023-12-01 15:10:00,32.43,32.46,32.38,32.44,529743.0,31.9148,31.9444,31.8656,31.9247,529743.0
2023-12-01 15:20:00,32.44,32.48,32.4,32.48,469691.0,31.9247,31.964,31.8853,31.964,469691.0
2023-12-01 15:30:00,32.48,32.53,32.43,32.5,807408.0,31.964,32.0132,31.9148,31.9837,807408.0
2023-12-01 15:40:00,32.5,32.59,32.47,32.54,1348793.0,31.9837,32.0723,31.9542,32.0231,1348793.0
2023-12-01 15:50:00,32.54,32.54,32.34,32.36,2858651.0,32.0231,32.0231,31.8263,31.8459,2858651.0
2023-12-04 09:30:00,32.67,32.89,32.6,32.78,1429809.0,32.151,32.3675,32.0821,32.2593,1429809.0
2023-12-04 09:40:00,32.78,33.36,32.78,33.22,957315.0,32.2593,32.8301,32.2593,32.6923,957315.0
2023-12-04 09:50:00,33.22,33.22,32.87,32.99,771189.0,32.6923,32.6923,32.3478,32.4659,771189.0
2023-12-04 10:00:00,32.98,33.07,32.9,33.01,603289.0,32.4561,32.5447,32.3774,32.4856,603289.0
2023-12-04 10:10:00,33.01,33.02,32.85,32.9,569365.0,32.4856,32.4955,32.3282,32.3774,569365.0
2023-12-04 10:20:00,32.9,32.95,32.78,32.94,1001939.0,32.3774,32.4266,32.2593,32.4167,1001939.0
2023-12-04 10:30:00,32.94,33.26,32.91,33.26,690435.0,32.4167,32.7316,32.3872,32.7316,690435.0
2023-12-04 10:40:00,33.26,33.35,33.23,33.3,899824.0,32.7316,32.8202,32.7021,32.771,899824.0
2023-12-04 10:50:00,33.3,33.3,33.12,33.17,761025.0,32.771,32.771,32.5939,32.6431,761025.0
2023-12-04 11:00:00,33.16,33.17,32.98,33.11,447437.0,32.6332,32.6431,32.4561,32.584,447437.0
2023-12-04 11:10:00,33.11,33.25,33.1,33.23,540101.0,32.584,32.7218,32.5742,32.7021,540101.0
2023-12-04 11:20:00,33.23,33.27,33.08,33.09,571191.0,32.7021,32.7415,32.5545,32.5643,571191.0
2023-12-04 11:30:00,33.08,33.22,33.05,33.22,729507.0,32.5545,32.6923,32.525,32.6923,729507.0
2023-12-04 11:40:00,33.21,33.26,33.2,33.24,425498.0,32.6824,32.7316,32.6726,32.712,425498.0
2023-12-04 11:50:00,33.25,33.31,33.21,33.23,394273.0,32.7218,32.7809,32.6824,32.7021,394273.0
2023-12-04 12:00:00,33.23,33.26,33.14,33.26,344591.0,32.7021,32.7316,32.6136,32.7316,344591.0
2023-12-04 12:10:00,33.26,33.28,33.18,33.2,299075.0,32.7316,32.7513,32.6529,32.6726,299075.0
2023-12-04 12:20:00,33.2,33.24,33.12,33.2,347435.0,32.6726,32.712,32.5939,32.6726,347435.0
2023-12-04 12:30:00,33.2,33.34,33.2,33.33,559563.0,32.6726,32.8104,32.6726,32.8005,559563.0
2023-12-04 12:40:00,33.33,33.37,33.31,33.33,482257.0,32.8005,32.8399,32.7809,32.8005,482257.0
2023-12-04 12:50:00,33.33,33.44,33.32,33.41,528492.0,32.8005,32.9088,32.7907,32.8793,528492.0
2023-12-04 13:00:00,33.4,33.41,33.27,33.31,364264.0,32.8694,32.8793,32.7415,32.7809,364264.0
2023-12-04 13:10:00,33.3,33.32,33.26,33.3,250163.0,32.771,32.7907,32.7316,32.771,250163.0
2023-12-04 13:20:00,33.29,33.32,33.19,33.2,388746.0,32.7612,32.7907,32.6628,32.6726,388746.0
2023-12-04 13:30:00,33.2,33.27,33.18,33.25,253177.0,32.6726,32.7415,32.6529,32.7218,253177.0
2023-12-04 13:40:00,33.24,33.32,33.23,33.28,385118.0,32.712,32.7907,32.7021,32.7513,385118.0
2023-12-04 13:50:00,33.29,33.3,33.19,33.19,195709.0,32.7612,32.771,32.6628,32.6628,195709.0
2023-12-04 14:00:00,33.2,33.21,33.13,33.19,299249.0,32.6726,32.6824,32.6037,32.6628,299249.0
2023-12-04 14:10:00,33.18,33.21,33.12,33.19,317302.0,32.6529,32.6824,32.5939,32.6628,317302.0
2023-12-04 14:20:00,33.19,33.21,33.14,33.16,260547.0,32.6628,32.6824,32.6136,32.6332,260547.0
2023-12-04 14:30:00,33.16,33.22,33.11,33.12,313956.0,32.6332,32.6923,32.584,32.5939,313956.0
2023-12-04 14:40:00,33.12,33.19,33.09,33.16,395903.0,32.5939,32.6628,32.5643,32.6332,395903.0
2023-12-04 14:50:00,33.16,33.17,33.08,33.13,299506.0,32.6332,32.6431,32.5545,32.6037,299506.0
2023-12-04 15:00:00,33.14,33.19,33.13,33.18,320552.0,32.6136,32.6628,32.6037,32.6529,320552.0
2023-12-04 15:10:00,33.18,33.21,33.13,33.2,360994.0,32.6529,32.6824,32.6037,32.6726,360994.0
2023-12-04 15:20:00,33.21,33.22,33.09,33.13,429287.0,32.6824,32.6923,32.5643,32.6037,429287.0
2023-12-04 15:30:00,33.13,33.14,33.03,33.05,482011.0,32.6037,32.6136,32.5053,32.525,482011.0
2023-12-04 15:40:00,33.05,33.06,32.99,33.02,704596.0,32.525,32.5348,32.4659,32.4955,704596.0
2023-12-04 15:50:00,33.03,33.1,33.02,33.08,1654437.0,32.5053,32.5742,32.4955,32.5545,1654437.0
2023-12-05 09:30:00,32.96,33.08,32.88,32.97,756319.0,32.4364,32.5545,32.3577,32.4463,756319.0
2023-12-05 09:40:00,32.98,33.12,32.72,33.07,786276.0,32.4561,32.5939,32.2002,32.5447,786276.0
2023-12-05 09:50:00,33.07,33.18,32.97,33.11,610051.0,32.5447,32.6529,32.4463,32.584,610051.0
2023-12-05 10:00:00,33.11,33.22,33.1,33.19,612058.0,32.584,32.6923,32.5742,32.6628,612058.0
2023-12-05 10:10:00,33.2,33.3,33.15,33.16,572089.0,32.6726,32.771,32.6234,32.6332,572089.0
2023-12-05 10:20:00,33.16,33.3,33.14,33.27,511982.0,32.6332,32.771,32.6136,32.7415,511982.0
2023-12-05 10:30:00,33.27,33.31,33.12,33.18,505536.0,32.7415,32.7809,32.5939,32.6529,505536.0
2023-12-05 10:40:00,33.18,33.21,33.09,33.14,342236.0,32.6529,32.6824,32.5643,32.6136,342236.0
2023-12-05 10:50:00,33.13,33.28,33.09,33.27,511262.0,32.6037,32.7513,32.5643,32.7415,511262.0
2023-12-05 11:00:00,33.27,33.36,33.27,33.33,468780.0,32.7415,32.8301,32.7415,32.8005,468780.0
2023-12-05 11:10:00,33.34,33.35,33.28,33.3,401915.0,32.8104,32.8202,32.7513,32.771,401915.0
2023-12-05 11:20:00,33.3,33.43,33.25,33.42,426745.0,32.771,32.8989,32.7218,32.8891,426745.0
2023-12-05 11:30:00,33.42,33.42,33.31,33.33,512728.0,32.8891,32.8891,32.7809,32.8005,512728.0
2023-12-05 11:40:00,33.33,33.34,33.2,33.24,360922.0,32.8005,32.8104,32.6726,32.712,360922.0
2023-12-05 11:50:00,33.23,33.27,33.12,33.18,376931.0,32.7021,32.7415,32.5939,32.6529,376931.0
2023-12-05 12:00:00,33.18,33.22,33.13,33.14,415068.0,32.6529,32.6923,32.6037,32.6136,415068.0
2023-12-05 12:10:00,33.14,33.22,33.08,33.19,565158.0,32.6136,32.6923,32.5545,32.6628,565158.0
2023-12-05 12:20:00,33.19,33.21,33.01,33.04,391610.0,32.6628,32.6824,32.4856,32.5151,391610.0
2023-12-05 12:30:00,33.04,33.11,33.01,33.05,352245.0,32.5151,32.584,32.4856,32.525,352245.0
2023-12-05 12:40:00,33.05,33.1,33.02,33.09,313497.0,32.525,32.5742,32.4955,32.5643,313497.0
2023-12-05 12:50:00,33.09,33.11,33.04,33.05,280388.0,32.5643,32.584,32.5151,32.525,280388.0
2023-12-05 13:00:00,33.06,33.06,32.88,32.89,323960.0,32.5348,32.5348,32.3577,32.3675,323960.0
2023-12-05 13:10:00,32.89,33.0,32.86,32.99,342979.0,32.3675,32.4758,32.338,32.4659,342979.0
2023-12-05 13:20:00,32.99,33.0,32.89,32.9,206980.0,32.4659,32.4758,32.3675,32.3774,206980.0
2023-12-05 13:30:00,32.9,32.94,32.88,32.89,229699.0,32.3774,32.4167,32.3577,32.3675,229699.0
2023-12-05 13:40:00,32.9,32.94,32.84,32.91,278001.0,32.3774,32.4167,32.3183,32.3872,278001.0
2023-12-05 13:50:00,32.91,32.97,32.87,32.95,271545.0,32.3872,32.4463,32.3478,32.4266,271545.0
2023-12-05 14:00:00,32.97,32.98,32.88,32.88,393004.0,32.4463,32.4561,32.3577,32.3577,393004.0
2023-12-05 14:10:00,32.88,32.89,32.8,32.84,304757.0,32.3577,32.3675,32.279,32.3183,304757.0
2023-12-05 14:20:00,32.84,32.92,32.84,32.92,267174.0,32.3183,32.397,32.3183,32.397,267174.0
2023-12-05 14:30:00,32.93,32.94,32.86,32.89,335432.0,32.4069,32.4167,32.338,32.3675,335432.0
2023-12-05 14:40:00,32.9,32.9,32.85,32.86,249378.0,32.3774,32.3774,32.3282,32.338,249378.0
2023-12-05 14:50:00,32.85,32.92,32.83,32.85,289075.0,32.3282,32.397,32.3085,32.3282,289075.0
2023-12-05 15:00:00,32.85,32.87,32.8,32.85,512114.0,32.3282,32.3478,32.279,32.3282,512114.0
2023-12-05 15:10:00,32.85,32.91,32.84,32.9,350041.0,32.3282,32.3872,32.3183,32.3774,350041.0
2023-12-05 15:20:00,32.9,32.9,32.8,32.82,346419.0,32.3774,32.3774,32.279,32.2986,346419.0
2023-12-05 15:30:00,32.82,32.83,32.7,32.71,724758.0,32.2986,32.3085,32.1805,32.1904,724758.0
2023-12-05 15:40:00,32.71,32.77,32.67,32.71,1159491.0,32.1904,32.2494,32.151,32.1904,1159491.0
2023-12-05 15:50:00,32.69,32.72,32.66,32.68,2128823.0,32.1707,32.2002,32.1412,32.1609,2128823.0
2023-12-06 09:30:00,33.04,33.2,32.99,33.2,743832.0,32.5151,32.6726,32.4659,32.6726,743832.0
2023-12-06 09:40:00,33.2,33.36,33.16,33.21,822688.0,32.6726,32.8301,32.6332,32.6824,822688.0
2023-12-06 09:50:00,33.22,33.39,33.17,33.39,600291.0,32.6923,32.8596,32.6431,32.8596,600291.0
2023-12-06 10:00:00,33.39,33.67,33.38,33.58,1177428.0,32.8596,33.1351,32.8497,33.0466,1177428.0
2023-12-06 10:10:00,33.57,33.6,33.37,33.38,511675.0,33.0367,33.0662,32.8399,32.8497,511675.0
2023-12-06 10:20:00,33.38,33.45,33.29,33.38,509152.0,32.8497,32.9186,32.7612,32.8497,509152.0
2023-12-06 10:30:00,33.39,33.65,33.39,33.64,508252.0,32.8596,33.1155,32.8596,33.1056,508252.0
2023-12-06 10:40:00,33.64,33.65,33.55,33.57,376844.0,33.1056,33.1155,33.017,33.0367,376844.0
2023-12-06 10:50:00,33.57,33.64,33.46,33.52,571081.0,33.0367,33.1056,32.9285,32.9875,571081.0
2023-12-06 11:00:00,33.52,33.6,33.47,33.48,366838.0,32.9875,33.0662,32.9383,32.9482,366838.0
2023-12-06 11:10:00,33.48,33.58,33.47,33.52,359155.0,32.9482,33.0466,32.9383,32.9875,359155.0
2023-12-06 11:20:00,33.52,33.6,33.5,33.57,285167.0,32.9875,33.0662,32.9678,33.0367,285167.0
2023-12-06 11:30:00,33.57,33.6,33.47,33.55,480052.0,33.0367,33.0662,32.9383,33.017,480052.0
2023-12-06 11:40:00,33.55,33.56,33.43,33.44,397982.0,33.017,33.0269,32.8989,32.9088,397982.0
2023-12-06 11:50:00,33.44,33.45,33.37,33.45,307326.0,32.9088,32.9186,32.8399,32.9186,307326.0
2023-12-06 12:00:00,33.44,33.44,33.28,33.34,283267.0,32.9088,32.9088,32.7513,32.8104,283267.0
2023-12-06 12:10:00,33.34,33.38,33.24,33.25,283735.0,32.8104,32.8497,32.712,32.7218,283735.0
2023-12-06 12:20:00,33.24,33.37,33.24,33.31,290765.0,32.712,32.8399,32.712,32.7809,290765.0
2023-12-06 12:30:00,33.32,33.44,33.3,33.43,261405.0,32.7907,32.9088,32.771,32.8989,261405.0
2023-12-06 12:40:00,33.44,33.49,33.42,33.45,385445.0,32.9088,32.958,32.8891,32.9186,385445.0
2023-12-06 12:50:00,33.45,33.46,33.3,33.33,227325.0,32.9186,32.9285,32.771,32.8005,227325.0
2023-12-06 13:00:00,33.33,33.38,33.29,33.32,188879.0,32.8005,32.8497,32.7612,32.7907,188879.0
2023-12-06 13:10:00,33.32,33.34,33.27,33.32,157307.0,32.7907,32.8104,32.7415,32.7907,157307.0
2023-12-06 13:20:00,33.32,33.33,33.23,33.29,171710.0,32.7907,32.8005,32.7021,32.7612,171710.0
2023-12-06 13:30:00,33.29,33.33,33.24,33.26,219493.0,32.7612,32.8005,32.712,32.7316,219493.0
2023-12-06 13:40:00,33.26,33.28,33.16,33.25,342111.0,32.7316,32.7513,32.6332,32.7218,342111.0
2023-12-06 13:50:00,33.25,33.28,33.23,33.23,132261.0,32.7218,32.7513,32.7021,32.7021,132261.0
2023-12-06 14:00:00,33.23,33.27,33.22,33.26,195874.0,32.7021,32.7415,32.6923,32.7316,195874.0
2023-12-06 14:10:00,33.25,33.3,33.21,33.28,216552.0,32.7218,32.771,32.6824,32.7513,216552.0
2023-12-06 14:20:00,33.28,33.29,33.16,33.17,181446.0,32.7513,32.7612,32.6332,32.6431,181446.0
2023-12-06 14:30:00,33.18,33.27,33.17,33.26,214477.0,32.6529,32.7415,32.6431,32.7316,214477.0
2023-12-06 14:40:00,33.25,33.28,33.23,33.27,340052.0,32.7218,32.7513,32.7021,32.7415,340052.0
2023-12-06 14:50:00,33.27,33.33,33.24,33.25,452199.0,32.7415,32.8005,32.712,32.7218,452199.0
2023-12-06 15:00:00,33.25,33.26,33.18,33.22,249107.0,32.7218,32.7316,32.6529,32.6923,249107.0
2023-12-06 15:10:00,33.22,33.24,33.06,33.07,370955.0,32.6923,32.712,32.5348,32.5447,370955.0
2023-12-06 15:20:00,33.08,33.08,32.95,32.98,514641.0,32.5545,32.5545,32.4266,32.4561,514641.0
2023-12-06 15:30:00,32.97,32.97,32.87,32.87,483049.0,32.4463,32.4463,32.3478,32.3478,483049.0
2023-12-06 15:40:00,32.87,33.04,32.87,33.0,812598.0,32.3478,32.5151,32.3478,32.4758,812598.0
2023-12-06 15:50:00,32.99,33.0,32.88,32.92,1486486.0,32.4659,32.4758,32.3577,32.397,1486486.0
2023-12-07 09:30:00,32.98,33.11,32.82,32.84,596362.0,32.4561,32.584,32.2986,32.3183,596362.0
2023-12-07 09:40:00,32.86,32.99,32.81,32.92,403183.0,32.338,32.4659,32.2888,32.397,403183.0
2023-12-07 09:50:00,32.93,33.31,32.93,33.27,444315.0,32.4069,32.7809,32.4069,32.7415,444315.0
2023-12-07 10:00:00,33.27,33.37,33.13,33.16,388798.0,32.7415,32.8399,32.6037,32.6332,388798.0
2023-12-07 10:10:00,33.17,33.31,33.14,33.27,311315.0,32.6431,32.7809,32.6136,32.7415,311315.0
2023-12-07 10:20:00,33.27,33.38,33.27,33.32,375278.0,32.7415,32.8497,32.7415,32.7907,375278.0
2023-12-07 10:30:00,33.32,33.33,33.18,33.25,330827.0,32.7907,32.8005,32.6529,32.7218,330827.0
2023-12-07 10:40:00,33.25,33.27,33.18,33.2,211561.0,32.7218,32.7415,32.6529,32.6726,211561.0
2023-12-07 10:50:00,33.2,33.38,33.19,33.34,336848.0,32.6726,32.8497,32.6628,32.8104,336848.0
2023-12-07 11:00:00,33.34,33.35,33.29,33.3,180497.0,32.8104,32.8202,32.7612,32.771,180497.0
2023-12-07 11:10:00,33.3,33.31,33.2,33.25,230395.0,32.771,32.7809,32.6726,32.7218,230395.0
2023-12-07 11:20:00,33.25,33.32,33.23,33.3,180410.0,32.7218,32.7907,32.7021,32.771,180410.0
2023-12-07 11:30:00,33.3,33.36,33.27,33.36,350191.0,32.771,32.8301,32.7415,32.8301,350191.0
2023-12-07 11:40:00,33.37,33.47,33.36,33.45,568898.0,32.8399,32.9383,32.8301,32.9186,568898.0
2023-12-07 11:50:00,33.45,33.47,33.4,33.46,261426.0,32.9186,32.9383,32.8694,32.9285,261426.0
2023-12-07 12:00:00,33.45,33.52,33.43,33.47,324817.0,32.9186,32.9875,32.8989,32.9383,324817.0
2023-12-07 12:10:00,33.47,33.56,33.41,33.54,374604.0,32.9383,33.0269,32.8793,33.0072,374604.0
2023-12-07 12:20:00,33.54,33.55,33.44,33.51,261705.0,33.0072,33.017,32.9088,32.9777,261705.0
2023-12-07 12:30:00,33.52,33.6,33.51,33.54,258712.0,32.9875,33.0662,32.9777,33.0072,258712.0
2023-12-07 12:40:00,33.54,33.55,33.48,33.5,182017.0,33.0072,33.017,32.9482,32.9678,182017.0
2023-12-07 12:50:00,33.51,33.53,33.47,33.49,172805.0,32.9777,32.9974,32.9383,32.958,172805.0
2023-12-07 13:00:00,33.49,33.51,33.43,33.45,186406.0,32.958,32.9777,32.8989,32.9186,186406.0
2023-12-07 13:10:00,33.45,33.46,33.41,33.45,178872.0,32.9186,32.9285,32.8793,32.9186,178872.0
2023-12-07 13:20:00,33.45,33.46,33.4,33.43,224288.0,32.9186,32.9285,32.8694,32.8989,224288.0
2023-12-07 13:30:00,33.43,33.44,33.34,33.4,326071.0,32.8989,32.9088,32.8104,32.8694,326071.0
2023-12-07 13:40:00,33.41,33.51,33.39,33.46,644834.0,32.8793,32.9777,32.8596,32.9285,644834.0
2023-12-07 13:50:00,33.46,33.47,33.44,33.47,214830.0,32.9285,32.9383,32.9088,32.9383,214830.0
2023-12-07 14:00:00,33.47,33.48,33.45,33.47,243853.0,32.9383,32.9482,32.9186,32.9383,243853.0
2023-12-07 14:10:00,33.47,33.56,33.46,33.53,289543.0,32.9383,33.0269,32.9285,32.9974,289543.0
2023-12-07 14:20:00,33.54,33.56,33.51,33.54,192259.0,33.0072,33.0269,32.9777,33.0072,192259.0
2023-12-07 14:30:00,33.54,33.55,33.51,33.54,185963.0,33.0072,33.017,32.9777,33.0072,185963.0
2023-12-07 14:40:00,33.54,33.56,33.46,33.48,620814.0,33.0072,33.0269,32.9285,32.9482,620814.0
2023-12-07 14:50:00,33.49,33.53,33.48,33.52,225272.0,32.958,32.9974,32.9482,32.9875,225272.0
2023-12-07 15:00:00,33.51,33.57,33.51,33.55,169019.0,32.9777,33.0367,32.9777,33.017,169019.0
2023-12-07 15:10:00,33.56,33.59,33.54,33.57,208246.0,33.0269,33.0564,33.0072,33.0367,208246.0
2023-12-07 15:20:00,33.57,33.61,33.55,33.6,357901.0,33.0367,33.0761,33.017,33.0662,357901.0
2023-12-07 15:30:00,33.59,33.62,33.51,33.56,385093.0,33.0564,33.0859,32.9777,33.0269,385093.0
2023-12-07 15:40:00,33.55,33.59,33.52,33.54,463223.0,33.017,33.0564,32.9875,33.0072,463223.0
2023-12-07 15:50:00,33.53,33.59,33.5,33.5,1440543.0,32.9974,33.0564,32.9678,32.9678,1440543.0
2023-12-08 09:30:00,33.51,33.74,33.51,33.63,467383.0,32.9777,33.204,32.9777,33.0958,467383.0
2023-12-08 09:40:00,33.63,33.9,33.56,33.83,494294.0,33.0958,33.3615,33.0269,33.2926,494294.0
2023-12-08 09:50:00,33.83,33.85,33.74,33.8,322082.0,33.2926,33.3123,33.204,33.2631,322082.0
2023-12-08 10:00:00,33.8,34.02,33.79,34.02,604833.0,33.2631,33.4796,33.2532,33.4796,604833.0
2023-12-08 10:10:00,34.02,34.28,34.0,34.25,691169.0,33.4796,33.7354,33.4599,33.7059,691169.0
2023-12-08 10:20:00,34.26,34.3,34.15,34.26,585725.0,33.7158,33.7551,33.6075,33.7158,585725.0
2023-12-08 10:30:00,34.27,34.32,34.15,34.22,495589.0,33.7256,33.7748,33.6075,33.6764,495589.0
2023-12-08 10:40:00,34.22,34.22,34.06,34.09,499528.0,33.6764,33.6764,33.5189,33.5485,499528.0
2023-12-08 10:50:00,34.09,34.18,34.08,34.13,297200.0,33.5485,33.637,33.5386,33.5878,297200.0
2023-12-08 11:00:00,34.13,34.15,34.02,34.07,286206.0,33.5878,33.6075,33.4796,33.5288,286206.0
2023-12-08 11:10:00,34.07,34.08,33.94,34.05,274770.0,33.5288,33.5386,33.4008,33.5091,274770.0
2023-12-08 11:20:00,34.04,34.06,33.96,34.05,325247.0,33.4993,33.5189,33.4205,33.5091,325247.0
2023-12-08 11:30:00,34.06,34.11,33.92,33.92,364979.0,33.5189,33.5681,33.3812,33.3812,364979.0
2023-12-08 11:40:00,33.92,33.98,33.87,33.94,335503.0,33.3812,33.4402,33.332,33.4008,335503.0
2023-12-08 11:50:00,33.94,33.96,33.9,33.94,156225.0,33.4008,33.4205,33.3615,33.4008,156225.0
2023-12-08 12:00:00,33.93,33.98,33.91,33.95,257593.0,33.391,33.4402,33.3713,33.4107,257593.0
2023-12-08 12:10:00,33.95,33.99,33.92,33.97,243426.0,33.4107,33.4501,33.3812,33.4304,243426.0
2023-12-08 12:20:00,33.97,34.0,33.92,33.93,190179.0,33.4304,33.4599,33.3812,33.391,190179.0
2023-12-08 12:30:00,33.93,33.94,33.85,33.88,176325.0,33.391,33.4008,33.3123,33.3418,176325.0
2023-12-08 12:40:00,33.88,33.89,33.85,33.86,138965.0,33.3418,33.3516,33.3123,33.3221,138965.0
2023-12-08 12:50:00,33.86,33.91,33.86,33.89,153243.0,33.3221,33.3713,33.3221,33.3516,153243.0
2023-12-08 13:00:00,33.9,33.97,33.89,33.96,147195.0,33.3615,33.4304,33.3516,33.4205,147195.0
2023-12-08 13:10:00,33.95,33.99,33.94,33.97,169342.0,33.4107,33.4501,33.4008,33.4304,169342.0
2023-12-08 13:20:00,33.96,34.02,33.96,34.01,241337.0,33.4205,33.4796,33.4205,33.4697,241337.0
2023-12-08 13:30:00,34.01,34.02,33.91,33.94,152594.0,33.4697,33.4796,33.3713,33.4008,152594.0
2023-12-08 13:40:00,33.94,33.96,33.9,33.93,103472.0,33.4008,33.4205,33.3615,33.391,103472.0
2023-12-08 13:50:00,33.94,33.95,33.89,33.9,113766.0,33.4008,33.4107,33.3516,33.3615,113766.0
2023-12-08 14:00:00,33.9,33.9,33.86,33.88,154470.0,33.3615,33.3615,33.3221,33.3418,154470.0
2023-12-08 14:10:00,33.88,33.91,33.84,33.91,163726.0,33.3418,33.3713,33.3024,33.3713,163726.0
2023-12-08 14:20:00,33.9,33.96,33.89,33.95,145148.0,33.3615,33.4205,33.3516,33.4107,145148.0
2023-12-08 14:30:00,33.95,33.97,33.89,33.91,118530.0,33.4107,33.4304,33.3516,33.3713,118530.0
2023-12-08 14:40:00,33.92,33.96,33.88,33.95,147747.0,33.3812,33.4205,33.3418,33.4107,147747.0
2023-12-08 14:50:00,33.95,33.97,33.91,33.93,123545.0,33.4107,33.4304,33.3713,33.391,123545.0
2023-12-08 15:00:00,33.93,33.93,33.81,33.84,197135.0,33.391,33.391,33.2729,33.3024,197135.0
2023-12-08 15:10:00,33.84,33.88,33.82,33.86,198107.0,33.3024,33.3418,33.2828,33.3221,198107.0
2023-12-08 15:20:00,33.86,33.88,33.83,33.85,236621.0,33.3221,33.3418,33.2926,33.3123,236621.0
2023-12-08 15:30:00,33.84,33.94,33.81,33.91,313356.0,33.3024,33.4008,33.2729,33.3713,313356.0
2023-12-08 15:40:00,33.91,33.92,33.82,33.84,370261.0,33.3713,33.3812,33.2828,33.3024,370261.0
2023-12-08 15:50:00,33.84,33.85,33.73,33.74,1446872.0,33.3024,33.3123,33.1942,33.204,1446872.0
2023-12-11 09:30:00,33.5,33.83,33.44,33.66,873694.0,32.9678,33.2926,32.9088,33.1253,873694.0
2023-12-11 09:40:00,33.67,33.79,33.61,33.66,358326.0,33.1351,33.2532,33.0761,33.1253,358326.0
2023-12-11 09:50:00,33.66,33.7,33.53,33.64,453343.0,33.1253,33.1647,32.9974,33.1056,453343.0
2023-12-11 10:00:00,33.65,33.75,33.6,33.67,636207.0,33.1155,33.2139,33.0662,33.1351,636207.0
2023-12-11 10:10:00,33.68,33.86,33.65,33.8,468183.0,33.145,33.3221,33.1155,33.2631,468183.0
2023-12-11 10:20:00,33.8,33.84,33.7,33.79,379790.0,33.2631,33.3024,33.1647,33.2532,379790.0
2023-12-11 10:30:00,33.8,33.86,33.76,33.77,310958.0,33.2631,33.3221,33.2237,33.2335,310958.0
2023-12-11 10:40:00,33.77,33.85,33.77,33.8,238975.0,33.2335,33.3123,33.2335,33.2631,238975.0
2023-12-11 10:50:00,33.8,33.84,33.73,33.78,278084.0,33.2631,33.3024,33.1942,33.2434,278084.0
2023-12-11 11:00:00,33.77,33.83,33.76,33.8,245355.0,33.2335,33.2926,33.2237,33.2631,245355.0
2023-12-11 11:10:00,33.79,33.81,33.74,33.79,256464.0,33.2532,33.2729,33.204,33.2532,256464.0
2023-12-11 11:20:00,33.79,33.89,33.77,33.88,191408.0,33.2532,33.3516,33.2335,33.3418,191408.0
2023-12-11 11:30:00,33.89,33.92,33.83,33.91,320034.0,33.3516,33.3812,33.2926,33.3713,320034.0
2023-12-11 11:40:00,33.91,33.99,33.91,33.99,380817.0,33.3713,33.4501,33.3713,33.4501,380817.0
2023-12-11 11:50:00,33.98,34.0,33.91,33.99,255096.0,33.4402,33.4599,33.3713,33.4501,255096.0
2023-12-11 12:00:00,33.99,34.0,33.95,34.0,235316.0,33.4501,33.4599,33.4107,33.4599,235316.0
2023-12-11 12:10:00,34.0,34.02,33.97,33.98,368603.0,33.4599,33.4796,33.4304,33.4402,368603.0
2023-12-11 12:20:00,33.98,33.99,33.93,33.95,207327.0,33.4402,33.4501,33.391,33.4107,207327.0
2023-12-11 12:30:00,33.95,33.95,33.89,33.93,253584.0,33.4107,33.4107,33.3516,33.391,253584.0
2023-12-11 12:40:00,33.94,33.96,33.89,33.95,212612.0,33.4008,33.4205,33.3516,33.4107,212612.0
2023-12-11 12:50:00,33.96,34.0,33.93,33.98,338158.0,33.4205,33.4599,33.391,33.4402,338158.0
2023-12-11 13:00:00,33.99,34.0,33.95,33.98,272207.0,33.4501,33.4599,33.4107,33.4402,272207.0
2023-12-11 13:10:00,33.98,33.99,33.96,33.97,214663.0,33.4402,33.4501,33.4205,33.4304,214663.0
2023-12-11 13:20:00,33.98,33.99,33.94,33.95,239051.0,33.4402,33.4501,33.4008,33.4107,239051.0
2023-12-11 13:30:00,33.95,33.95,33.9,33.91,290862.0,33.4107,33.4107,33.3615,33.3713,290862.0
2023-12-11 13:40:00,33.91,33.92,33.85,33.9,352475.0,33.3713,33.3812,33.3123,33.3615,352475.0
2023-12-11 13:50:00,33.9,33.93,33.87,33.89,181045.0,33.3615,33.391,33.332,33.3516,181045.0
2023-12-11 14:00:00,33.89,33.9,33.76,33.76,218646.0,33.3516,33.3615,33.2237,33.2237,218646.0
2023-12-11 14:10:00,33.76,33.81,33.74,33.78,209043.0,33.2237,33.2729,33.204,33.2434,209043.0
2023-12-11 14:20:00,33.77,33.79,33.75,33.77,162141.0,33.2335,33.2532,33.2139,33.2335,162141.0
2023-12-11 14:30:00,33.76,33.77,33.69,33.73,182782.0,33.2237,33.2335,33.1548,33.1942,182782.0
2023-12-11 14:40:00,33.74,33.75,33.68,33.73,277118.0,33.204,33.2139,33.145,33.1942,277118.0
2023-12-11 14:50:00,33.73,33.74,33.67,33.69,232498.0,33.1942,33.204,33.1351,33.1548,232498.0
2023-12-11 15:00:00,33.69,33.69,33.64,33.69,282264.0,33.1548,33.1548,33.1056,33.1548,282264.0
2023-12-11 15:10:00,33.7,33.72,33.65,33.7,278166.0,33.1647,33.1843,33.1155,33.1647,278166.0
2023-12-11 15:20:00,33.7,33.71,33.62,33.65,294426.0,33.1647,33.1745,33.0859,33.1155,294426.0
2023-12-11 15:30:00,33.64,33.65,33.56,33.59,490798.0,33.1056,33.1155,33.0269,33.0564,490798.0
2023-12-11 15:40:00,33.59,33.64,33.58,33.61,670381.0,33.0564,33.1056,33.0466,33.0761,670381.0
2023-12-11 15:50:00,33.62,33.68,33.57,33.58,1969964.0,33.0859,33.145,33.0367,33.0466,1969964.0
2023-12-12 09:30:00,33.5,33.57,33.36,33.41,495337.0,32.9678,33.0367,32.8301,32.8793,495337.0
2023-12-12 09:40:00,33.41,33.66,33.41,33.58,361305.0,32.8793,33.1253,32.8793,33.0466,361305.0
2023-12-12 09:50:00,33.57,33.67,33.54,33.61,315381.0,33.0367,33.1351,33.0072,33.0761,315381.0
2023-12-12 10:00:00,33.62,33.67,33.53,33.66,270057.0,33.0859,33.1351,32.9974,33.1253,270057.0
2023-12-12 10:10:00,33.66,33.75,33.58,33.73,298248.0,33.1253,33.2139,33.0466,33.1942,298248.0
2023-12-12 10:20:00,33.73,33.8,33.72,33.76,276947.0,33.1942,33.2631,33.1843,33.2237,276947.0
2023-12-12 10:30:00,33.75,33.78,33.69,33.75,283253.0,33.2139,33.2434,33.1548,33.2139,283253.0
2023-12-12 10:40:00,33.75,33.84,33.72,33.83,366402.0,33.2139,33.3024,33.1843,33.2926,366402.0
2023-12-12 10:50:00,33.83,33.86,33.76,33.85,214823.0,33.2926,33.3221,33.2237,33.3123,214823.0
2023-12-12 11:00:00,33.85,33.86,33.77,33.83,185764.0,33.3123,33.3221,33.2335,33.2926,185764.0
2023-12-12 11:10:00,33.82,33.84,33.78,33.82,184030.0,33.2828,33.3024,33.2434,33.2828,184030.0
2023-12-12 11:20:00,33.81,33.88,33.79,33.87,218506.0,33.2729,33.3418,33.2532,33.332,218506.0
2023-12-12 11:30:00,33.86,33.86,33.81,33.83,206499.0,33.3221,33.3221,33.2729,33.2926,206499.0
2023-12-12 11:40:00,33.84,33.88,33.82,33.88,260328.0,33.3024,33.3418,33.2828,33.3418,260328.0
2023-12-12 11:50:00,33.87,33.91,33.86,33.87,244799.0,33.332,33.3713,33.3221,33.332,244799.0
2023-12-12 12:00:00,33.87,33.88,33.83,33.87,211251.0,33.332,33.3418,33.2926,33.332,211251.0
2023-12-12 12:10:00,33.87,33.9,33.82,33.82,239019.0,33.332,33.3615,33.2828,33.2828,239019.0
2023-12-12 12:20:00,33.83,33.85,33.74,33.75,307566.0,33.2926,33.3123,33.204,33.2139,307566.0
2023-12-12 12:30:00,33.75,33.78,33.69,33.72,275486.0,33.2139,33.2434,33.1548,33.1843,275486.0
2023-12-12 12:40:00,33.73,33.73,33.68,33.7,135248.0,33.1942,33.1942,33.145,33.1647,135248.0
2023-12-12 12:50:00,33.7,33.73,33.65,33.66,161492.0,33.1647,33.1942,33.1155,33.1253,161492.0
2023-12-12 13:00:00,33.65,33.74,33.62,33.7,148870.0,33.1155,33.204,33.0859,33.1647,148870.0
2023-12-12 13:10:00,33.71,33.71,33.65,33.66,147723.0,33.1745,33.1745,33.1155,33.1253,147723.0
2023-12-12 13:20:00,33.67,33.68,33.63,33.66,208772.0,33.1351,33.145,33.0958,33.1253,208772.0
2023-12-12 13:30:00,33.67,33.71,33.63,33.66,198989.0,33.1351,33.1745,33.0958,33.1253,198989.0
2023-12-12 13:40:00,33.66,33.71,33.65,33.7,160104.0,33.1253,33.1745,33.1155,33.1647,160104.0
2023-12-12 13:50:00,33.7,33.72,33.64,33.66,188645.0,33.1647,33.1843,33.1056,33.1253,188645.0
2023-12-12 14:00:00,33.67,33.67,33.58,33.6,135111.0,33.1351,33.1351,33.0466,33.0662,135111.0
2023-12-12 14:10:00,33.6,33.67,33.58,33.65,178849.0,33.0662,33.1351,33.0466,33.1155,178849.0
2023-12-12 14:20:00,33.65,33.7,33.64,33.67,181544.0,33.1155,33.1647,33.1056,33.1351,181544.0
2023-12-12 14:30:00,33.67,33.69,33.64,33.66,185672.0,33.1351,33.1548,33.1056,33.1253,185672.0
2023-12-12 14:40:00,33.66,33.67,33.64,33.66,214901.0,33.1253,33.1351,33.1056,33.1253,214901.0
2023-12-12 14:50:00,33.66,33.66,33.57,33.59,211067.0,33.1253,33.1253,33.0367,33.0564,211067.0
2023-12-12 15:00:00,33.59,33.66,33.57,33.57,191622.0,33.0564,33.1253,33.0367,33.0367,191622.0
2023-12-12 15:10:00,33.58,33.61,33.55,33.59,218409.0,33.0466,33.0761,33.017,33.0564,218409.0
2023-12-12 15:20:00,33.6,33.63,33.58,33.59,222431.0,33.0662,33.0958,33.0466,33.0564,222431.0
2023-12-12 15:30:00,33.59,33.6,33.54,33.55,226580.0,33.0564,33.0662,33.0072,33.017,226580.0
2023-12-12 15:40:00,33.54,33.57,33.48,33.48,422981.0,33.0072,33.0367,32.9482,32.9482,422981.0
2023-12-12 15:50:00,33.49,33.55,33.41,33.44,1649166.0,32.958,33.017,32.8793,32.9088,1649166.0
2023-12-13 09:30:00,33.3,33.36,33.11,33.23,519624.0,32.771,32.8301,32.584,32.7021,519624.0
2023-12-13 09:40:00,33.23,33.45,33.23,33.45,348662.0,32.7021,32.9186,32.7021,32.9186,348662.0
2023-12-13 09:50:00,33.45,33.5,33.39,33.42,293938.0,32.9186,32.9678,32.8596,32.8891,293938.0
2023-12-13 10:00:00,33.41,33.49,33.39,33.48,346222.0,32.8793,32.958,32.8596,32.9482,346222.0
2023-12-13 10:10:00,33.49,33.57,33.48,33.55,317397.0,32.958,33.0367,32.9482,33.017,317397.0
2023-12-13 10:20:00,33.55,33.56,33.44,33.48,233492.0,33.017,33.0269,32.9088,32.9482,233492.0
2023-12-13 10:30:00,33.48,33.49,33.37,33.43,377633.0,32.9482,32.958,32.8399,32.8989,377633.0
2023-12-13 10:40:00,33.43,33.48,33.41,33.45,170966.0,32.8989,32.9482,32.8793,32.9186,170966.0
2023-12-13 10:50:00,33.45,33.47,33.32,33.34,179028.0,32.9186,32.9383,32.7907,32.8104,179028.0
2023-12-13 11:00:00,33.34,33.4,33.33,33.38,254816.0,32.8104,32.8694,32.8005,32.8497,254816.0
2023-12-13 11:10:00,33.38,33.39,33.21,33.25,300623.0,32.8497,32.8596,32.6824,32.7218,300623.0
2023-12-13 11:20:00,33.25,33.28,33.13,33.18,404237.0,32.7218,32.7513,32.6037,32.6529,404237.0
2023-12-13 11:30:00,33.18,33.19,33.12,33.13,266003.0,32.6529,32.6628,32.5939,32.6037,266003.0
2023-12-13 11:40:00,33.13,33.14,33.05,33.09,228761.0,32.6037,32.6136,32.525,32.5643,228761.0
2023-12-13 11:50:00,33.09,33.11,33.05,33.08,200127.0,32.5643,32.584,32.525,32.5545,200127.0
2023-12-13 12:00:00,33.08,33.08,32.98,33.0,286702.0,32.5545,32.5545,32.4561,32.4758,286702.0
2023-12-13 12:10:00,33.01,33.03,32.97,32.99,176512.0,32.4856,32.5053,32.4463,32.4659,176512.0
2023-12-13 12:20:00,32.99,33.0,32.95,32.95,131675.0,32.4659,32.4758,32.4266,32.4266,131675.0
2023-12-13 12:30:00,32.95,33.05,32.95,33.04,197231.0,32.4266,32.525,32.4266,32.5151,197231.0
2023-12-13 12:40:00,33.05,33.08,32.97,32.98,170414.0,32.525,32.5545,32.4463,32.4561,170414.0
2023-12-13 12:50:00,32.98,32.98,32.89,32.89,469937.0,32.4561,32.4561,32.3675,32.3675,469937.0
2023-12-13 13:00:00,32.9,32.92,32.83,32.84,302109.0,32.3774,32.397,32.3085,32.3183,302109.0
2023-12-13 13:10:00,32.83,32.94,32.83,32.89,209827.0,32.3085,32.4167,32.3085,32.3675,209827.0
2023-12-13 13:20:00,32.89,32.92,32.82,32.89,236446.0,32.3675,32.397,32.2986,32.3675,236446.0
2023-12-13 13:30:00,32.89,32.89,32.83,32.86,281921.0,32.3675,32.3675,32.3085,32.338,281921.0
2023-12-13 13:40:00,32.86,32.97,32.85,32.97,218515.0,32.338,32.4463,32.3282,32.4463,218515.0
2023-12-13 13:50:00,32.96,33.04,32.94,33.01,295929.0,32.4364,32.5151,32.4167,32.4856,295929.0
2023-12-13 14:00:00,33.01,33.5,33.01,33.48,658546.0,32.4856,32.9678,32.4856,32.9482,658546.0
2023-12-13 14:10:00,33.49,33.63,33.48,33.62,610370.0,32.958,33.0958,32.9482,33.0859,610370.0
2023-12-13 14:20:00,33.62,33.71,33.57,33.7,489747.0,33.0859,33.1745,33.0367,33.1647,489747.0
2023-12-13 14:30:00,33.7,33.71,33.56,33.64,371363.0,33.1647,33.1745,33.0269,33.1056,371363.0
2023-12-13 14:40:00,33.64,33.91,33.63,33.88,410164.0,33.1056,33.3713,33.0958,33.3418,410164.0
2023-12-13 14:50:00,33.87,33.92,33.84,33.86,703603.0,33.332,33.3812,33.3024,33.3221,703603.0
2023-12-13 15:00:00,33.86,34.06,33.85,33.89,1109710.0,33.3221,33.5189,33.3123,33.3516,1109710.0
2023-12-13 15:10:00,33.89,33.89,33.76,33.78,551997.0,33.3516,33.3516,33.2237,33.2434,551997.0
2023-12-13 15:20:00,33.78,33.84,33.67,33.75,591137.0,33.2434,33.3024,33.1351,33.2139,591137.0
2023-12-13 15:30:00,33.75,33.95,33.72,33.94,428388.0,33.2139,33.4107,33.1843,33.4008,428388.0
2023-12-13 15:40:00,33.94,34.0,33.89,34.0,742467.0,33.4008,33.4599,33.3516,33.4599,742467.0
2023-12-13 15:50:00,34.0,34.05,33.91,33.99,2294699.0,33.4599,33.5091,33.3713,33.4501,2294699.0
2023-12-14 09:30:00,34.62,35.17,34.55,35.01,2257607.0,34.07,34.6113,34.0012,34.4538,2257607.0
2023-12-14 09:40:00,35.01,35.46,34.99,35.37,1384512.0,34.4538,34.8967,34.4342,34.8081,1384512.0
2023-12-14 09:50:00,35.38,35.93,35.34,35.91,1170324.0,34.818,35.3592,34.7786,35.3396,1170324.0
2023-12-14 10:00:00,35.9,36.0,35.6,35.69,1150487.0,35.3297,35.4281,35.0345,35.123,1150487.0
2023-12-14 10:10:00,35.7,35.73,35.44,35.54,787365.0,35.1329,35.1624,34.877,34.9754,787365.0
2023-12-14 10:20:00,35.55,35.76,35.49,35.74,584301.0,34.9853,35.1919,34.9262,35.1723,584301.0
2023-12-14 10:30:00,35.73,35.75,35.6,35.7,533655.0,35.1624,35.1821,35.0345,35.1329,533655.0
2023-12-14 10:40:00,35.7,35.74,35.47,35.52,486704.0,35.1329,35.1723,34.9065,34.9557,486704.0
2023-12-14 10:50:00,35.52,35.69,35.5,35.68,565958.0,34.9557,35.123,34.9361,35.1132,565958.0
2023-12-14 11:00:00,35.68,35.69,35.6,35.62,498186.0,35.1132,35.123,35.0345,35.0542,498186.0
2023-12-14 11:10:00,35.61,35.72,35.49,35.55,535318.0,35.0443,35.1526,34.9262,34.9853,535318.0
2023-12-14 11:20:00,35.56,35.73,35.56,35.7,392657.0,34.9951,35.1624,34.9951,35.1329,392657.0
2023-12-14 11:30:00,35.7,35.71,35.56,35.66,556845.0,35.1329,35.1427,34.9951,35.0935,556845.0
2023-12-14 11:40:00,35.66,35.74,35.61,35.66,315380.0,35.0935,35.1723,35.0443,35.0935,315380.0
2023-12-14 11:50:00,35.66,35.71,35.66,35.68,232136.0,35.0935,35.1427,35.0935,35.1132,232136.0
2023-12-14 12:00:00,35.68,35.76,35.65,35.75,349612.0,35.1132,35.1919,35.0837,35.1821,349612.0
2023-12-14 12:10:00,35.75,35.76,35.54,35.58,489357.0,35.1821,35.1919,34.9754,35.0148,489357.0
2023-12-14 12:20:00,35.59,35.66,35.56,35.64,306939.0,35.0246,35.0935,34.9951,35.0738,306939.0
2023-12-14 12:30:00,35.65,35.75,35.64,35.73,374426.0,35.0837,35.1821,35.0738,35.1624,374426.0
2023-12-14 12:40:00,35.73,35.77,35.68,35.7,413441.0,35.1624,35.2018,35.1132,35.1329,413441.0
2023-12-14 12:50:00,35.7,35.72,35.62,35.66,322685.0,35.1329,35.1526,35.0542,35.0935,322685.0
2023-12-14 13:00:00,35.66,35.73,35.56,35.67,437042.0,35.0935,35.1624,34.9951,35.1034,437042.0
2023-12-14 13:10:00,35.68,35.93,35.67,35.9,784181.0,35.1132,35.3592,35.1034,35.3297,784181.0
2023-12-14 13:20:00,35.9,35.96,35.76,35.77,744053.0,35.3297,35.3888,35.1919,35.2018,744053.0
2023-12-14 13:30:00,35.77,35.93,35.76,35.92,414029.0,35.2018,35.3592,35.1919,35.3494,414029.0
2023-12-14 13:40:00,35.91,35.93,35.76,35.78,356267.0,35.3396,35.3592,35.1919,35.2116,356267.0
2023-12-14 13:50:00,35.77,35.79,35.64,35.75,411794.0,35.2018,35.2215,35.0738,35.1821,411794.0
2023-12-14 14:00:00,35.76,35.8,35.74,35.79,275498.0,35.1919,35.2313,35.1723,35.2215,275498.0
2023-12-14 14:10:00,35.79,35.82,35.74,35.81,319730.0,35.2215,35.251,35.1723,35.2411,319730.0
2023-12-14 14:20:00,35.82,35.96,35.81,35.95,428899.0,35.251,35.3888,35.2411,35.3789,428899.0
2023-12-14 14:30:00,35.95,36.12,35.93,36.07,851266.0,35.3789,35.5462,35.3592,35.497,851266.0
2023-12-14 14:40:00,36.08,36.17,36.06,36.14,524167.0,35.5068,35.5954,35.4872,35.5659,524167.0
2023-12-14 14:50:00,36.15,36.21,36.1,36.2,367163.0,35.5757,35.6348,35.5265,35.6249,367163.0
2023-12-14 15:00:00,36.2,36.24,36.12,36.17,422098.0,35.6249,35.6643,35.5462,35.5954,422098.0
2023-12-14 15:10:00,36.18,36.22,36.1,36.12,471860.0,35.6053,35.6446,35.5265,35.5462,471860.0
2023-12-14 15:20:00,36.12,36.19,36.08,36.16,583791.0,35.5462,35.6151,35.5068,35.5856,583791.0
2023-12-14 15:30:00,36.16,36.26,36.15,36.23,747628.0,35.5856,35.684,35.5757,35.6545,747628.0
2023-12-14 15:40:00,36.23,36.23,36.14,36.23,1090277.0,35.6545,35.6545,35.5659,35.6545,1090277.0
2023-12-14 15:50:00,36.22,36.32,36.22,36.24,3570295.0,35.6446,35.743,35.6446,35.6643,3570295.0
2023-12-15 09:30:00,36.3,36.49,35.87,35.9,2383040.0,35.7234,35.9103,35.3002,35.3297,2383040.0
2023-12-15 09:40:00,35.89,36.07,35.69,35.92,716229.0,35.3199,35.497,35.123,35.3494,716229.0
2023-12-15 09:50:00,35.92,36.0,35.74,35.89,449678.0,35.3494,35.4281,35.1723,35.3199,449678.0
2023-12-15 10:00:00,35.89,35.98,35.81,35.84,470801.0,35.3199,35.4084,35.2411,35.2707,470801.0
2023-12-15 10:10:00,35.84,35.84,35.66,35.67,525679.0,35.2707,35.2707,35.0935,35.1034,525679.0
2023-12-15 10:20:00,35.67,35.9,35.66,35.89,330836.0,35.1034,35.3297,35.0935,35.3199,330836.0
2023-12-15 10:30:00,35.89,35.89,35.76,35.79,306238.0,35.3199,35.3199,35.1919,35.2215,306238.0
2023-12-15 10:40:00,35.79,35.81,35.64,35.77,306454.0,35.2215,35.2411,35.0738,35.2018,306454.0
2023-12-15 10:50:00,35.77,35.89,35.74,35.86,296698.0,35.2018,35.3199,35.1723,35.2903,296698.0
2023-12-15 11:00:00,35.87,35.93,35.79,35.87,289658.0,35.3002,35.3592,35.2215,35.3002,289658.0
2023-12-15 11:10:00,35.87,35.96,35.83,35.85,488807.0,35.3002,35.3888,35.2608,35.2805,488807.0
2023-12-15 11:20:00,35.85,35.9,35.8,35.89,173972.0,35.2805,35.3297,35.2313,35.3199,173972.0
2023-12-15 11:30:00,35.89,35.92,35.81,35.87,234566.0,35.3199,35.3494,35.2411,35.3002,234566.0
2023-12-15 11:40:00,35.87,35.89,35.82,35.84,221323.0,35.3002,35.3199,35.251,35.2707,221323.0
2023-12-15 11:50:00,35.84,35.92,35.83,35.89,174649.0,35.2707,35.3494,35.2608,35.3199,174649.0
2023-12-15 12:00:00,35.9,35.91,35.84,35.9,217488.0,35.3297,35.3396,35.2707,35.3297,217488.0
2023-12-15 12:10:00,35.9,35.94,35.8,35.82,204190.0,35.3297,35.3691,35.2313,35.251,204190.0
2023-12-15 12:20:00,35.81,35.82,35.76,35.8,204157.0,35.2411,35.251,35.1919,35.2313,204157.0
2023-12-15 12:30:00,35.8,35.83,35.72,35.77,245521.0,35.2313,35.2608,35.1526,35.2018,245521.0
2023-12-15 12:40:00,35.77,35.81,35.71,35.8,204827.0,35.2018,35.2411,35.1427,35.2313,204827.0
2023-12-15 12:50:00,35.8,35.82,35.75,35.76,169689.0,35.2313,35.251,35.1821,35.1919,169689.0
2023-12-15 13:00:00,35.76,35.79,35.71,35.76,277908.0,35.1919,35.2215,35.1427,35.1919,277908.0
2023-12-15 13:10:00,35.76,35.76,35.66,35.68,190760.0,35.1919,35.1919,35.0935,35.1132,190760.0
2023-12-15 13:20:00,35.68,35.81,35.67,35.8,204672.0,35.1132,35.2411,35.1034,35.2313,204672.0
2023-12-15 13:30:00,35.8,35.81,35.66,35.7,184414.0,35.2313,35.2411,35.0935,35.1329,184414.0
2023-12-15 13:40:00,35.69,35.71,35.64,35.69,214762.0,35.123,35.1427,35.0738,35.123,214762.0
2023-12-15 13:50:00,35.69,35.72,35.66,35.7,191031.0,35.123,35.1526,35.0935,35.1329,191031.0
2023-12-15 14:00:00,35.7,35.76,35.66,35.7,186629.0,35.1329,35.1919,35.0935,35.1329,186629.0
2023-12-15 14:10:00,35.7,35.8,35.68,35.76,212977.0,35.1329,35.2313,35.1132,35.1919,212977.0
2023-12-15 14:20:00,35.77,35.79,35.75,35.77,176698.0,35.2018,35.2215,35.1821,35.2018,176698.0
2023-12-15 14:30:00,35.77,35.82,35.75,35.8,159203.0,35.2018,35.251,35.1821,35.2313,159203.0
2023-12-15 14:40:00,35.8,35.83,35.75,35.76,217504.0,35.2313,35.2608,35.1821,35.1919,217504.0
2023-12-15 14:50:00,35.76,35.8,35.73,35.78,210242.0,35.1919,35.2313,35.1624,35.2116,210242.0
2023-12-15 15:00:00,35.78,35.81,35.71,35.73,252526.0,35.2116,35.2411,35.1427,35.1624,252526.0
2023-12-15 15:10:00,35.74,35.75,35.68,35.71,289185.0,35.1723,35.1821,35.1132,35.1427,289185.0
2023-12-15 15:20:00,35.71,35.79,35.7,35.75,321954.0,35.1427,35.2215,35.1329,35.1821,321954.0
2023-12-15 15:30:00,35.75,35.79,35.68,35.69,572130.0,35.1821,35.2215,35.1132,35.123,572130.0
2023-12-15 15:40:00,35.68,35.74,35.61,35.73,1028671.0,35.1132,35.1723,35.0443,35.1624,1028671.0
2023-12-15 15:50:00,35.73,35.87,35.63,35.76,2682708.0,35.1624,35.3002,35.064,35.1919,2682708.0
2023-12-18 09:30:00,35.78,35.99,35.63,35.93,795607.0,35.2116,35.4183,35.064,35.3592,795607.0
2023-12-18 09:40:00,35.93,36.02,35.85,36.02,614545.0,35.3592,35.4478,35.2805,35.4478,614545.0
2023-12-18 09:50:00,36.02,36.16,35.86,35.94,481158.0,35.4478,35.5856,35.2903,35.3691,481158.0
2023-12-18 10:00:00,35.95,36.03,35.83,36.02,364287.0,35.3789,35.4576,35.2608,35.4478,364287.0
2023-12-18 10:10:00,36.03,36.05,35.88,35.92,316563.0,35.4576,35.4773,35.31,35.3494,316563.0
2023-12-18 10:20:00,35.92,35.96,35.75,35.82,284164.0,35.3494,35.3888,35.1821,35.251,284164.0
2023-12-18 10:30:00,35.82,35.89,35.79,35.83,263042.0,35.251,35.3199,35.2215,35.2608,263042.0
2023-12-18 10:40:00,35.83,35.88,35.79,35.83,207280.0,35.2608,35.31,35.2215,35.2608,207280.0
2023-12-18 10:50:00,35.84,35.84,35.7,35.75,245427.0,35.2707,35.2707,35.1329,35.1821,245427.0
2023-12-18 11:00:00,35.74,35.76,35.68,35.73,196632.0,35.1723,35.1919,35.1132,35.1624,196632.0
2023-12-18 11:10:00,35.74,35.78,35.7,35.75,276430.0,35.1723,35.2116,35.1329,35.1821,276430.0
2023-12-18 11:20:00,35.75,35.77,35.7,35.75,236163.0,35.1821,35.2018,35.1329,35.1821,236163.0
2023-12-18 11:30:00,35.75,35.75,35.66,35.67,266434.0,35.1821,35.1821,35.0935,35.1034,266434.0
2023-12-18 11:40:00,35.68,35.74,35.66,35.73,173440.0,35.1132,35.1723,35.0935,35.1624,173440.0
2023-12-18 11:50:00,35.72,35.75,35.67,35.7,194340.0,35.1526,35.1821,35.1034,35.1329,194340.0
2023-12-18 12:00:00,35.7,35.76,35.69,35.71,345276.0,35.1329,35.1919,35.123,35.1427,345276.0
2023-12-18 12:10:00,35.72,35.76,35.68,35.75,201713.0,35.1526,35.1919,35.1132,35.1821,201713.0
2023-12-18 12:20:00,35.75,35.78,35.7,35.75,250811.0,35.1821,35.2116,35.1329,35.1821,250811.0
2023-12-18 12:30:00,35.75,35.81,35.71,35.8,239228.0,35.1821,35.2411,35.1427,35.2313,239228.0
2023-12-18 12:40:00,35.79,35.82,35.79,35.8,120497.0,35.2215,35.251,35.2215,35.2313,120497.0
2023-12-18 12:50:00,35.81,35.81,35.74,35.77,166069.0,35.2411,35.2411,35.1723,35.2018,166069.0
2023-12-18 13:00:00,35.77,35.78,35.7,35.75,156256.0,35.2018,35.2116,35.1329,35.1821,156256.0
2023-12-18 13:10:00,35.75,35.78,35.71,35.77,109219.0,35.1821,35.2116,35.1427,35.2018,109219.0
2023-12-18 13:20:00,35.77,35.8,35.71,35.73,187289.0,35.2018,35.2313,35.1427,35.1624,187289.0
2023-12-18 13:30:00,35.73,35.73,35.67,35.72,151319.0,35.1624,35.1624,35.1034,35.1526,151319.0
2023-12-18 13:40:00,35.72,35.73,35.65,35.68,144389.0,35.1526,35.1624,35.0837,35.1132,144389.0
2023-12-18 13:50:00,35.68,35.71,35.67,35.69,120237.0,35.1132,35.1427,35.1034,35.123,120237.0
2023-12-18 14:00:00,35.69,35.71,35.67,35.69,357765.0,35.123,35.1427,35.1034,35.123,357765.0
2023-12-18 14:10:00,35.69,35.7,35.67,35.68,225890.0,35.123,35.1329,35.1034,35.1132,225890.0
2023-12-18 14:20:00,35.68,35.71,35.63,35.64,312525.0,35.1132,35.1427,35.064,35.0738,312525.0
2023-12-18 14:30:00,35.64,35.69,35.6,35.63,211287.0,35.0738,35.123,35.0345,35.064,211287.0
2023-12-18 14:40:00,35.64,35.68,35.61,35.63,155382.0,35.0738,35.1132,35.0443,35.064,155382.0
2023-12-18 14:50:00,35.63,35.67,35.62,35.65,150252.0,35.064,35.1034,35.0542,35.0837,150252.0
2023-12-18 15:00:00,35.66,35.68,35.59,35.59,265927.0,35.0935,35.1132,35.0246,35.0246,265927.0
2023-12-18 15:10:00,35.6,35.67,35.59,35.61,313729.0,35.0345,35.1034,35.0246,35.0443,313729.0
2023-12-18 15:20:00,35.62,35.65,35.48,35.48,292142.0,35.0542,35.0837,34.9164,34.9164,292142.0
2023-12-18 15:30:00,35.49,35.5,35.44,35.48,484018.0,34.9262,34.9361,34.877,34.9164,484018.0
2023-12-18 15:40:00,35.48,35.54,35.47,35.51,497734.0,34.9164,34.9754,34.9065,34.9459,497734.0
2023-12-18 15:50:00,35.5,35.51,35.43,35.43,1226080.0,34.9361,34.9459,34.8672,34.8672,1226080.0
2023-12-19 09:30:00,35.51,35.74,35.37,35.55,597127.0,34.9459,35.1723,34.8081,34.9853,597127.0
2023-12-19 09:40:00,35.55,35.85,35.5,35.84,348108.0,34.9853,35.2805,34.9361,35.2707,348108.0
2023-12-19 09:50:00,35.84,35.88,35.76,35.83,311026.0,35.2707,35.31,35.1919,35.2608,311026.0
2023-12-19 10:00:00,35.83,35.84,35.75,35.78,205034.0,35.2608,35.2707,35.1821,35.2116,205034.0
2023-12-19 10:10:00,35.78,35.81,35.69,35.75,185111.0,35.2116,35.2411,35.123,35.1821,185111.0
2023-12-19 10:20:00,35.75,35.83,35.69,35.78,276216.0,35.1821,35.2608,35.123,35.2116,276216.0
2023-12-19 10:30:00,35.78,35.9,35.76,35.9,224151.0,35.2116,35.3297,35.1919,35.3297,224151.0
2023-12-19 10:40:00,35.89,35.9,35.76,35.79,195519.0,35.3199,35.3297,35.1919,35.2215,195519.0
2023-12-19 10:50:00,35.8,35.82,35.74,35.8,123496.0,35.2313,35.251,35.1723,35.2313,123496.0
2023-12-19 11:00:00,35.8,35.84,35.78,35.84,221677.0,35.2313,35.2707,35.2116,35.2707,221677.0
2023-12-19 11:10:00,35.84,35.92,35.84,35.89,173098.0,35.2707,35.3494,35.2707,35.3199,173098.0
2023-12-19 11:20:00,35.89,35.92,35.79,35.8,154792.0,35.3199,35.3494,35.2215,35.2313,154792.0
2023-12-19 11:30:00,35.8,35.9,35.77,35.9,156429.0,35.2313,35.3297,35.2018,35.3297,156429.0
2023-12-19 11:40:00,35.9,35.94,35.87,35.89,167535.0,35.3297,35.3691,35.3002,35.3199,167535.0
2023-12-19 11:50:00,35.89,35.93,35.83,35.84,165525.0,35.3199,35.3592,35.2608,35.2707,165525.0
2023-12-19 12:00:00,35.84,35.89,35.81,35.88,135030.0,35.2707,35.3199,35.2411,35.31,135030.0
2023-12-19 12:10:00,35.88,35.89,35.81,35.89,132953.0,35.31,35.3199,35.2411,35.3199,132953.0
2023-12-19 12:20:00,35.89,35.96,35.86,35.95,127631.0,35.3199,35.3888,35.2903,35.3789,127631.0
2023-12-19 12:30:00,35.95,35.99,35.9,35.93,173775.0,35.3789,35.4183,35.3297,35.3592,173775.0
2023-12-19 12:40:00,35.93,35.95,35.9,35.9,115932.0,35.3592,35.3789,35.3297,35.3297,115932.0
2023-12-19 12:50:00,35.91,35.96,35.9,35.95,132986.0,35.3396,35.3888,35.3297,35.3789,132986.0
2023-12-19 13:00:00,35.95,35.96,35.92,35.93,130031.0,35.3789,35.3888,35.3494,35.3592,130031.0
2023-12-19 13:10:00,35.92,35.94,35.88,35.88,125822.0,35.3494,35.3691,35.31,35.31,125822.0
2023-12-19 13:20:00,35.88,35.89,35.85,35.88,149360.0,35.31,35.3199,35.2805,35.31,149360.0
2023-12-19 13:30:00,35.88,35.92,35.87,35.91,147051.0,35.31,35.3494,35.3002,35.3396,147051.0
2023-12-19 13:40:00,35.91,35.94,35.9,35.93,111832.0,35.3396,35.3691,35.3297,35.3592,111832.0
2023-12-19 13:50:00,35.93,35.94,35.88,35.92,107338.0,35.3592,35.3691,35.31,35.3494,107338.0
2023-12-19 14:00:00,35.92,35.94,35.89,35.91,108828.0,35.3494,35.3691,35.3199,35.3396,108828.0
2023-12-19 14:10:00,35.92,35.96,35.9,35.95,105916.0,35.3494,35.3888,35.3297,35.3789,105916.0
2023-12-19 14:20:00,35.95,35.96,35.91,35.95,116832.0,35.3789,35.3888,35.3396,35.3789,116832.0
2023-12-19 14:30:00,35.95,35.96,35.91,35.95,162984.0,35.3789,35.3888,35.3396,35.3789,162984.0
2023-12-19 14:40:00,35.95,35.96,35.91,35.94,159766.0,35.3789,35.3888,35.3396,35.3691,159766.0
2023-12-19 14:50:00,35.94,35.97,35.92,35.95,133745.0,35.3691,35.3986,35.3494,35.3789,133745.0
2023-12-19 15:00:00,35.96,36.0,35.9,35.92,240944.0,35.3888,35.4281,35.3297,35.3494,240944.0
2023-12-19 15:10:00,35.93,35.96,35.88,35.9,210666.0,35.3592,35.3888,35.31,35.3297,210666.0
2023-12-19 15:20:00,35.91,35.91,35.8,35.86,423472.0,35.3396,35.3396,35.2313,35.2903,423472.0
2023-12-19 15:30:00,35.86,35.89,35.83,35.87,316516.0,35.2903,35.3199,35.2608,35.3002,316516.0
2023-12-19 15:40:00,35.87,35.93,35.86,35.89,387121.0,35.3002,35.3592,35.2903,35.3199,387121.0
2023-12-19 15:50:00,35.9,35.9,35.85,35.88,1195889.0,35.3297,35.3297,35.2805,35.31,1195889.0
2023-12-20 09:30:00,35.73,35.85,35.54,35.84,444532.0,35.1624,35.2805,34.9754,35.2707,444532.0
2023-12-20 09:40:00,35.84,36.03,35.79,35.93,654058.0,35.2707,35.4576,35.2215,35.3592,654058.0
2023-12-20 09:50:00,35.92,36.09,35.9,36.09,381835.0,35.3494,35.5167,35.3297,35.5167,381835.0
2023-12-20 10:00:00,36.09,36.18,36.07,36.17,322110.0,35.5167,35.6053,35.497,35.5954,322110.0
2023-12-20 10:10:00,36.16,36.2,36.06,36.11,351806.0,35.5856,35.6249,35.4872,35.5364,351806.0
2023-12-20 10:20:00,36.11,36.23,36.1,36.21,243755.0,35.5364,35.6545,35.5265,35.6348,243755.0
2023-12-20 10:30:00,36.2,36.39,36.17,36.38,486133.0,35.6249,35.8119,35.5954,35.8021,486133.0
2023-12-20 10:40:00,36.38,36.4,36.26,36.27,371297.0,35.8021,35.8218,35.684,35.6938,371297.0
2023-12-20 10:50:00,36.27,36.35,36.27,36.3,411716.0,35.6938,35.7726,35.6938,35.7234,411716.0
2023-12-20 11:00:00,36.3,36.36,36.28,36.32,262652.0,35.7234,35.7824,35.7037,35.743,262652.0
2023-12-20 11:10:00,36.33,36.34,36.19,36.2,196372.0,35.7529,35.7627,35.6151,35.6249,196372.0
2023-12-20 11:20:00,36.2,36.21,36.14,36.16,215818.0,35.6249,35.6348,35.5659,35.5856,215818.0
2023-12-20 11:30:00,36.16,36.16,36.08,36.11,213945.0,35.5856,35.5856,35.5068,35.5364,213945.0
2023-12-20 11:40:00,36.12,36.19,36.11,36.15,211250.0,35.5462,35.6151,35.5364,35.5757,211250.0
2023-12-20 11:50:00,36.15,36.27,36.15,36.26,200084.0,35.5757,35.6938,35.5757,35.684,200084.0
2023-12-20 12:00:00,36.27,36.33,36.26,36.27,212049.0,35.6938,35.7529,35.684,35.6938,212049.0
2023-12-20 12:10:00,36.27,36.35,36.26,36.3,215699.0,35.6938,35.7726,35.684,35.7234,215699.0
2023-12-20 12:20:00,36.29,36.31,36.27,36.3,138402.0,35.7135,35.7332,35.6938,35.7234,138402.0
2023-12-20 12:30:00,36.3,36.34,36.26,36.27,179618.0,35.7234,35.7627,35.684,35.6938,179618.0
2023-12-20 12:40:00,36.26,36.33,36.26,36.31,171387.0,35.684,35.7529,35.684,35.7332,171387.0
2023-12-20 12:50:00,36.31,36.32,36.26,36.3,158426.0,35.7332,35.743,35.684,35.7234,158426.0
2023-12-20 13:00:00,36.29,36.3,36.24,36.27,128099.0,35.7135,35.7234,35.6643,35.6938,128099.0
2023-12-20 13:10:00,36.27,36.29,36.26,36.28,84622.0,35.6938,35.7135,35.684,35.7037,84622.0
2023-12-20 13:20:00,36.28,36.29,36.22,36.25,141410.0,35.7037,35.7135,35.6446,35.6741,141410.0
2023-12-20 13:30:00,36.25,36.27,36.17,36.21,179430.0,35.6741,35.6938,35.5954,35.6348,179430.0
2023-12-20 13:40:00,36.22,36.25,36.18,36.23,116370.0,35.6446,35.6741,35.6053,35.6545,116370.0
2023-12-20 13:50:00,36.24,36.24,36.16,36.16,204803.0,35.6643,35.6643,35.5856,35.5856,204803.0
2023-12-20 14:00:00,36.16,36.18,36.06,36.06,221474.0,35.5856,35.6053,35.4872,35.4872,221474.0
2023-12-20 14:10:00,36.07,36.13,36.06,36.11,132401.0,35.497,35.5561,35.4872,35.5364,132401.0
2023-12-20 14:20:00,36.11,36.12,36.06,36.08,208686.0,35.5364,35.5462,35.4872,35.5068,208686.0
2023-12-20 14:30:00,36.07,36.07,35.95,35.98,437866.0,35.497,35.497,35.3789,35.4084,437866.0
2023-12-20 14:40:00,35.98,36.04,35.83,35.85,414620.0,35.4084,35.4675,35.2608,35.2805,414620.0
2023-12-20 14:50:00,35.86,35.87,35.61,35.73,433994.0,35.2903,35.3002,35.0443,35.1624,433994.0
2023-12-20 15:00:00,35.73,35.79,35.5,35.55,496230.0,35.1624,35.2215,34.9361,34.9853,496230.0
2023-12-20 15:10:00,35.56,35.77,35.55,35.72,338142.0,34.9951,35.2018,34.9853,35.1526,338142.0
2023-12-20 15:20:00,35.71,35.76,35.49,35.53,472487.0,35.1427,35.1919,34.9262,34.9656,472487.0
2023-12-20 15:30:00,35.54,35.61,35.48,35.55,434086.0,34.9754,35.0443,34.9164,34.9853,434086.0
2023-12-20 15:40:00,35.55,35.61,35.53,35.59,451529.0,34.9853,35.0443,34.9656,35.0246,451529.0
2023-12-20 15:50:00,35.59,35.64,35.46,35.47,1267752.0,35.0246,35.0738,34.8967,34.9065,1267752.0
2023-12-21 09:30:00,35.83,35.97,35.72,35.81,445998.0,35.2608,35.3986,35.1526,35.2411,445998.0
2023-12-21 09:40:00,35.81,35.91,35.69,35.88,366499.0,35.2411,35.3396,35.123,35.31,366499.0
2023-12-21 09:50:00,35.87,36.0,35.84,35.98,365046.0,35.3002,35.4281,35.2707,35.4084,365046.0
2023-12-21 10:00:00,35.99,35.99,35.83,35.89,471786.0,35.4183,35.4183,35.2608,35.3199,471786.0
2023-12-21 10:10:00,35.9,36.16,35.88,36.09,528257.0,35.3297,35.5856,35.31,35.5167,528257.0
2023-12-21 10:20:00,36.08,36.17,36.02,36.05,312374.0,35.5068,35.5954,35.4478,35.4773,312374.0
2023-12-21 10:30:00,36.06,36.16,36.06,36.15,337271.0,35.4872,35.5856,35.4872,35.5757,337271.0
2023-12-21 10:40:00,36.15,36.23,36.1,36.13,269803.0,35.5757,35.6545,35.5265,35.5561,269803.0
2023-12-21 10:50:00,36.13,36.16,36.03,36.16,206079.0,35.5561,35.5856,35.4576,35.5856,206079.0
2023-12-21 11:00:00,36.16,36.18,36.07,36.13,177334.0,35.5856,35.6053,35.497,35.5561,177334.0
2023-12-21 11:10:00,36.13,36.21,36.12,36.15,230844.0,35.5561,35.6348,35.5462,35.5757,230844.0
2023-12-21 11:20:00,36.16,36.29,36.13,36.27,327740.0,35.5856,35.7135,35.5561,35.6938,327740.0
2023-12-21 11:30:00,36.27,36.31,36.21,36.3,272054.0,35.6938,35.7332,35.6348,35.7234,272054.0
2023-12-21 11:40:00,36.3,36.32,36.16,36.18,155126.0,35.7234,35.743,35.5856,35.6053,155126.0
2023-12-21 11:50:00,36.17,36.18,36.1,36.1,159819.0,35.5954,35.6053,35.5265,35.5265,159819.0
2023-12-21 12:00:00,36.11,36.15,35.92,35.95,296435.0,35.5364,35.5757,35.3494,35.3789,296435.0
2023-12-21 12:10:00,35.95,35.97,35.89,35.95,142006.0,35.3789,35.3986,35.3199,35.3789,142006.0
2023-12-21 12:20:00,35.95,35.97,35.9,35.91,98814.0,35.3789,35.3986,35.3297,35.3396,98814.0
2023-12-21 12:30:00,35.91,36.0,35.9,35.93,163885.0,35.3396,35.4281,35.3297,35.3592,163885.0
2023-12-21 12:40:00,35.93,36.0,35.91,35.97,109687.0,35.3592,35.4281,35.3396,35.3986,109687.0
2023-12-21 12:50:00,35.97,36.0,35.92,35.97,70220.0,35.3986,35.4281,35.3494,35.3986,70220.0
2023-12-21 13:00:00,35.97,36.05,35.97,36.02,152123.0,35.3986,35.4773,35.3986,35.4478,152123.0
2023-12-21 13:10:00,36.01,36.02,35.9,35.91,153805.0,35.438,35.4478,35.3297,35.3396,153805.0
2023-12-21 13:20:00,35.91,36.03,35.9,36.01,142279.0,35.3396,35.4576,35.3297,35.438,142279.0
2023-12-21 13:30:00,36.01,36.07,36.0,36.04,126608.0,35.438,35.497,35.4281,35.4675,126608.0
2023-12-21 13:40:00,36.03,36.09,36.02,36.03,196775.0,35.4576,35.5167,35.4478,35.4576,196775.0
2023-12-21 13:50:00,36.02,36.14,36.01,36.13,113340.0,35.4478,35.5659,35.438,35.5561,113340.0
2023-12-21 14:00:00,36.14,36.17,36.1,36.11,162026.0,35.5659,35.5954,35.5265,35.5364,162026.0
2023-12-21 14:10:00,36.11,36.15,36.07,36.09,101210.0,35.5364,35.5757,35.497,35.5167,101210.0
2023-12-21 14:20:00,36.09,36.11,36.03,36.1,107193.0,35.5167,35.5364,35.4576,35.5265,107193.0
2023-12-21 14:30:00,36.09,36.14,36.06,36.13,90833.0,35.5167,35.5659,35.4872,35.5561,90833.0
2023-12-21 14:40:00,36.13,36.18,36.1,36.1,163764.0,35.5561,35.6053,35.5265,35.5265,163764.0
2023-12-21 14:50:00,36.1,36.17,36.09,36.17,161538.0,35.5265,35.5954,35.5167,35.5954,161538.0
2023-12-21 15:00:00,36.17,36.19,36.14,36.16,190257.0,35.5954,35.6151,35.5659,35.5856,190257.0
2023-12-21 15:10:00,36.16,36.21,36.14,36.19,291578.0,35.5856,35.6348,35.5659,35.6151,291578.0
2023-12-21 15:20:00,36.19,36.31,36.17,36.3,336953.0,35.6151,35.7332,35.5954,35.7234,336953.0
2023-12-21 15:30:00,36.31,36.32,36.2,36.25,289030.0,35.7332,35.743,35.6249,35.6741,289030.0
2023-12-21 15:40:00,36.24,36.3,36.23,36.26,441712.0,35.6643,35.7234,35.6545,35.684,441712.0
2023-12-21 15:50:00,36.26,36.31,36.24,36.25,1409841.0,35.684,35.7332,35.6643,35.6741,1409841.0
2023-12-22 09:30:00,36.11,36.58,36.05,36.55,604781.0,35.5364,35.9989,35.4773,35.9694,604781.0
2023-12-22 09:40:00,36.55,36.57,36.44,36.51,281639.0,35.9694,35.9891,35.8611,35.93,281639.0
2023-12-22 09:50:00,36.5,36.62,36.49,36.49,267575.0,35.9202,36.0383,35.9103,35.9103,267575.0
2023-12-22 10:00:00,36.5,36.51,36.4,36.46,247620.0,35.9202,35.93,35.8218,35.8808,247620.0
2023-12-22 10:10:00,36.46,36.47,36.35,36.41,251558.0,35.8808,35.8907,35.7726,35.8316,251558.0
2023-12-22 10:20:00,36.42,36.42,36.29,36.32,443865.0,35.8414,35.8414,35.7135,35.743,443865.0
2023-12-22 10:30:00,36.32,36.32,36.16,36.2,209765.0,35.743,35.743,35.5856,35.6249,209765.0
2023-12-22 10:40:00,36.2,36.27,36.18,36.18,217575.0,35.6249,35.6938,35.6053,35.6053,217575.0
2023-12-22 10:50:00,36.19,36.2,36.02,36.04,309797.0,35.6151,35.6249,35.4478,35.4675,309797.0
2023-12-22 11:00:00,36.03,36.08,35.96,36.06,351443.0,35.4576,35.5068,35.3888,35.4872,351443.0
2023-12-22 11:10:00,36.06,36.07,35.96,35.99,373208.0,35.4872,35.497,35.3888,35.4183,373208.0
2023-12-22 11:20:00,35.99,36.18,35.98,36.13,395440.0,35.4183,35.6053,35.4084,35.5561,395440.0
2023-12-22 11:30:00,36.14,36.22,36.13,36.2,150506.0,35.5659,35.6446,35.5561,35.6249,150506.0
2023-12-22 11:40:00,36.2,36.26,36.15,36.17,251629.0,35.6249,35.684,35.5757,35.5954,251629.0
2023-12-22 11:50:00,36.17,36.24,36.14,36.22,157069.0,35.5954,35.6643,35.5659,35.6446,157069.0
2023-12-22 12:00:00,36.22,36.24,36.14,36.15,143992.0,35.6446,35.6643,35.5659,35.5757,143992.0
2023-12-22 12:10:00,36.15,36.19,36.1,36.18,126974.0,35.5757,35.6151,35.5265,35.6053,126974.0
2023-12-22 12:20:00,36.19,36.24,36.15,36.23,133049.0,35.6151,35.6643,35.5757,35.6545,133049.0
2023-12-22 12:30:00,36.23,36.24,36.18,36.2,104454.0,35.6545,35.6643,35.6053,35.6249,104454.0
2023-12-22 12:40:00,36.2,36.26,36.2,36.23,111474.0,35.6249,35.684,35.6249,35.6545,111474.0
2023-12-22 12:50:00,36.22,36.24,36.19,36.23,100995.0,35.6446,35.6643,35.6151,35.6545,100995.0
2023-12-22 13:00:00,36.22,36.24,36.19,36.23,201717.0,35.6446,35.6643,35.6151,35.6545,201717.0
2023-12-22 13:10:00,36.23,36.24,36.12,36.14,151836.0,35.6545,35.6643,35.5462,35.5659,151836.0
2023-12-22 13:20:00,36.13,36.15,36.09,36.11,107666.0,35.5561,35.5757,35.5167,35.5364,107666.0
2023-12-22 13:30:00,36.11,36.12,36.06,36.08,131355.0,35.5364,35.5462,35.4872,35.5068,131355.0
2023-12-22 13:40:00,36.09,36.16,36.08,36.16,122221.0,35.5167,35.5856,35.5068,35.5856,122221.0
2023-12-22 13:50:00,36.16,36.17,36.09,36.09,131037.0,35.5856,35.5954,35.5167,35.5167,131037.0
2023-12-22 14:00:00,36.09,36.09,35.96,36.02,212513.0,35.5167,35.5167,35.3888,35.4478,212513.0
2023-12-22 14:10:00,36.02,36.06,35.94,36.03,167333.0,35.4478,35.4872,35.3691,35.4576,167333.0
2023-12-22 14:20:00,36.02,36.03,35.88,35.89,293207.0,35.4478,35.4576,35.31,35.3199,293207.0
2023-12-22 14:30:00,35.89,36.01,35.83,35.96,313274.0,35.3199,35.438,35.2608,35.3888,313274.0
2023-12-22 14:40:00,35.97,36.08,35.97,36.02,172719.0,35.3986,35.5068,35.3986,35.4478,172719.0
2023-12-22 14:50:00,36.03,36.07,36.01,36.05,170840.0,35.4576,35.497,35.438,35.4773,170840.0
2023-12-22 15:00:00,36.05,36.1,36.0,36.01,179231.0,35.4773,35.5265,35.4281,35.438,179231.0
2023-12-22 15:10:00,36.01,36.07,36.0,36.05,191062.0,35.438,35.497,35.4281,35.4773,191062.0
2023-12-22 15:20:00,36.04,36.09,36.02,36.07,175943.0,35.4675,35.5167,35.4478,35.497,175943.0
2023-12-22 15:30:00,36.07,36.09,35.98,35.98,257618.0,35.497,35.5167,35.4084,35.4084,257618.0
2023-12-22 15:40:00,35.98,36.0,35.94,35.95,370651.0,35.4084,35.4281,35.3691,35.3789,370651.0
2023-12-22 15:50:00,35.95,36.02,35.94,36.02,1023806.0,35.3789,35.4478,35.3691,35.4478,1023806.0
2023-12-26 09:30:00,36.02,36.37,36.02,36.24,505623.0,35.4478,35.7922,35.4478,35.6643,505623.0
2023-12-26 09:40:00,36.24,36.31,36.15,36.3,406035.0,35.6643,35.7332,35.5757,35.7234,406035.0
2023-12-26 09:50:00,36.3,36.43,36.27,36.41,400392.0,35.7234,35.8513,35.6938,35.8316,400392.0
2023-12-26 10:00:00,36.41,36.41,36.28,36.34,219588.0,35.8316,35.8316,35.7037,35.7627,219588.0
2023-12-26 10:10:00,36.34,36.39,36.29,36.35,184817.0,35.7627,35.8119,35.7135,35.7726,184817.0
2023-12-26 10:20:00,36.35,36.37,36.24,36.26,216590.0,35.7726,35.7922,35.6643,35.684,216590.0
2023-12-26 10:30:00,36.26,36.31,36.24,36.29,182601.0,35.684,35.7332,35.6643,35.7135,182601.0
2023-12-26 10:40:00,36.29,36.3,36.23,36.25,140732.0,35.7135,35.7234,35.6545,35.6741,140732.0
2023-12-26 10:50:00,36.25,36.27,36.19,36.27,122755.0,35.6741,35.6938,35.6151,35.6938,122755.0
2023-12-26 11:00:00,36.27,36.31,36.24,36.3,129235.0,35.6938,35.7332,35.6643,35.7234,129235.0
2023-12-26 11:10:00,36.3,36.32,36.25,36.26,183177.0,35.7234,35.743,35.6741,35.684,183177.0
2023-12-26 11:20:00,36.26,36.27,36.22,36.23,139508.0,35.684,35.6938,35.6446,35.6545,139508.0
2023-12-26 11:30:00,36.23,36.29,36.22,36.27,132211.0,35.6545,35.7135,35.6446,35.6938,132211.0
2023-12-26 11:40:00,36.26,36.32,36.25,36.32,166785.0,35.684,35.743,35.6741,35.743,166785.0
2023-12-26 11:50:00,36.32,36.37,36.31,36.34,133251.0,35.743,35.7922,35.7332,35.7627,133251.0
2023-12-26 12:00:00,36.33,36.35,36.28,36.3,131170.0,35.7529,35.7726,35.7037,35.7234,131170.0
2023-12-26 12:10:00,36.3,36.35,36.29,36.33,149462.0,35.7234,35.7726,35.7135,35.7529,149462.0
2023-12-26 12:20:00,36.33,36.36,36.3,36.35,101928.0,35.7529,35.7824,35.7234,35.7726,101928.0
2023-12-26 12:30:00,36.36,36.39,36.29,36.3,154097.0,35.7824,35.8119,35.7135,35.7234,154097.0
2023-12-26 12:40:00,36.31,36.33,36.28,36.33,137650.0,35.7332,35.7529,35.7037,35.7529,137650.0
2023-12-26 12:50:00,36.33,36.37,36.31,36.34,108048.0,35.7529,35.7922,35.7332,35.7627,108048.0
2023-12-26 13:00:00,36.34,36.39,36.34,36.38,124581.0,35.7627,35.8119,35.7627,35.8021,124581.0
2023-12-26 13:10:00,36.38,36.4,36.36,36.39,171950.0,35.8021,35.8218,35.7824,35.8119,171950.0
2023-12-26 13:20:00,36.39,36.41,36.34,36.36,122040.0,35.8119,35.8316,35.7627,35.7824,122040.0
2023-12-26 13:30:00,36.36,36.38,36.32,36.34,100403.0,35.7824,35.8021,35.743,35.7627,100403.0
2023-12-26 13:40:00,36.35,36.37,36.32,36.35,92780.0,35.7726,35.7922,35.743,35.7726,92780.0
2023-12-26 13:50:00,36.36,36.37,36.31,36.31,141917.0,35.7824,35.7922,35.7332,35.7332,141917.0
2023-12-26 14:00:00,36.32,36.37,36.3,36.33,175246.0,35.743,35.7922,35.7234,35.7529,175246.0
2023-12-26 14:10:00,36.33,36.34,36.3,36.3,165545.0,35.7529,35.7627,35.7234,35.7234,165545.0
2023-12-26 14:20:00,36.3,36.31,36.24,36.29,125900.0,35.7234,35.7332,35.6643,35.7135,125900.0
2023-12-26 14:30:00,36.28,36.31,36.27,36.28,118854.0,35.7037,35.7332,35.6938,35.7037,118854.0
2023-12-26 14:40:00,36.28,36.29,36.22,36.24,152905.0,35.7037,35.7135,35.6446,35.6643,152905.0
2023-12-26 14:50:00,36.25,36.27,36.22,36.25,163079.0,35.6741,35.6938,35.6446,35.6741,163079.0
2023-12-26 15:00:00,36.25,36.27,36.19,36.22,285345.0,35.6741,35.6938,35.6151,35.6446,285345.0
2023-12-26 15:10:00,36.23,36.23,36.19,36.21,154357.0,35.6545,35.6545,35.6151,35.6348,154357.0
2023-12-26 15:20:00,36.22,36.31,36.21,36.29,241519.0,35.6446,35.7332,35.6348,35.7135,241519.0
2023-12-26 15:30:00,36.29,36.29,36.2,36.22,303624.0,35.7135,35.7135,35.6249,35.6446,303624.0
2023-12-26 15:40:00,36.22,36.25,36.18,36.2,375603.0,35.6446,35.6741,35.6053,35.6249,375603.0
2023-12-26 15:50:00,36.19,36.19,36.12,36.14,718914.0,35.6151,35.6151,35.5462,35.5659,718914.0
2023-12-27 09:30:00,36.1,36.24,36.01,36.17,671871.0,35.5265,35.6643,35.438,35.5954,671871.0
2023-12-27 09:40:00,36.17,36.26,36.14,36.16,352092.0,35.5954,35.684,35.5659,35.5856,352092.0
2023-12-27 09:50:00,36.16,36.2,36.05,36.1,235705.0,35.5856,35.6249,35.4773,35.5265,235705.0
2023-12-27 10:00:00,36.1,36.14,36.03,36.04,222653.0,35.5265,35.5659,35.4576,35.4675,222653.0
2023-12-27 10:10:00,36.04,36.05,35.91,35.92,272463.0,35.4675,35.4773,35.3396,35.3494,272463.0
2023-12-27 10:20:00,35.92,35.98,35.88,35.91,301401.0,35.3494,35.4084,35.31,35.3396,301401.0
2023-12-27 10:30:00,35.91,35.94,35.8,35.81,321285.0,35.3396,35.3691,35.2313,35.2411,321285.0
2023-12-27 10:40:00,35.82,35.82,35.71,35.76,254973.0,35.251,35.251,35.1427,35.1919,254973.0
2023-12-27 10:50:00,35.77,35.8,35.73,35.74,208415.0,35.2018,35.2313,35.1624,35.1723,208415.0
2023-12-27 11:00:00,35.73,35.8,35.7,35.77,214117.0,35.1624,35.2313,35.1329,35.2018,214117.0
2023-12-27 11:10:00,35.76,35.86,35.74,35.86,139420.0,35.1919,35.2903,35.1723,35.2903,139420.0
2023-12-27 11:20:00,35.85,35.89,35.85,35.89,137575.0,35.2805,35.3199,35.2805,35.3199,137575.0
2023-12-27 11:30:00,35.89,35.98,35.88,35.98,203485.0,35.3199,35.4084,35.31,35.4084,203485.0
2023-12-27 11:40:00,35.98,35.98,35.93,35.94,148988.0,35.4084,35.4084,35.3592,35.3691,148988.0
2023-12-27 11:50:00,35.94,35.99,35.92,35.97,113462.0,35.3691,35.4183,35.3494,35.3986,113462.0
2023-12-27 12:00:00,35.97,36.04,35.96,36.02,153452.0,35.3986,35.4675,35.3888,35.4478,153452.0
2023-12-27 12:10:00,36.02,36.07,36.01,36.01,137209.0,35.4478,35.497,35.438,35.438,137209.0
2023-12-27 12:20:00,36.02,36.04,36.0,36.02,110054.0,35.4478,35.4675,35.4281,35.4478,110054.0
2023-12-27 12:30:00,36.02,36.03,35.97,36.0,101316.0,35.4478,35.4576,35.3986,35.4281,101316.0
2023-12-27 12:40:00,36.0,36.0,35.96,35.97,122585.0,35.4281,35.4281,35.3888,35.3986,122585.0
2023-12-27 12:50:00,35.98,36.02,35.96,35.98,216461.0,35.4084,35.4478,35.3888,35.4084,216461.0
2023-12-27 13:00:00,35.98,36.12,35.97,36.11,210358.0,35.4084,35.5462,35.3986,35.5364,210358.0
2023-12-27 13:10:00,36.1,36.15,36.09,36.11,152299.0,35.5265,35.5757,35.5167,35.5364,152299.0
2023-12-27 13:20:00,36.11,36.11,36.06,36.08,108460.0,35.5364,35.5364,35.4872,35.5068,108460.0
2023-12-27 13:30:00,36.08,36.1,36.03,36.05,142766.0,35.5068,35.5265,35.4576,35.4773,142766.0
2023-12-27 13:40:00,36.06,36.07,36.04,36.05,94441.0,35.4872,35.497,35.4675,35.4773,94441.0
2023-12-27 13:50:00,36.05,36.07,36.02,36.02,169847.0,35.4773,35.497,35.4478,35.4478,169847.0
2023-12-27 14:00:00,36.03,36.03,35.96,36.01,198145.0,35.4576,35.4576,35.3888,35.438,198145.0
2023-12-27 14:10:00,36.0,36.01,35.96,36.0,111657.0,35.4281,35.438,35.3888,35.4281,111657.0
2023-12-27 14:20:00,36.0,36.07,35.99,36.04,132571.0,35.4281,35.497,35.4183,35.4675,132571.0
2023-12-27 14:30:00,36.04,36.04,36.0,36.02,132657.0,35.4675,35.4675,35.4281,35.4478,132657.0
2023-12-27 14:40:00,36.02,36.05,35.99,36.02,120897.0,35.4478,35.4773,35.4183,35.4478,120897.0
2023-12-27 14:50:00,36.02,36.03,35.97,36.01,127228.0,35.4478,35.4576,35.3986,35.438,127228.0
2023-12-27 15:00:00,36.01,36.04,35.97,36.01,135194.0,35.438,35.4675,35.3986,35.438,135194.0
2023-12-27 15:10:00,36.01,36.05,36.0,36.04,173384.0,35.438,35.4773,35.4281,35.4675,173384.0
2023-12-27 15:20:00,36.04,36.07,35.99,36.02,186297.0,35.4675,35.497,35.4183,35.4478,186297.0
2023-12-27 15:30:00,36.03,36.11,36.03,36.07,230937.0,35.4576,35.5364,35.4576,35.497,230937.0
2023-12-27 15:40:00,36.07,36.07,36.0,36.03,819905.0,35.497,35.497,35.4281,35.4576,819905.0
2023-12-27 15:50:00,36.03,36.09,35.96,36.09,946966.0,35.4576,35.5167,35.3888,35.5167,946966.0
2023-12-28 09:30:00,36.0,36.23,35.97,36.05,371955.0,35.4281,35.6545,35.3986,35.4773,371955.0
2023-12-28 09:40:00,36.05,36.1,35.94,36.03,183704.0,35.4773,35.5265,35.3691,35.4576,183704.0
2023-12-28 09:50:00,36.04,36.17,36.03,36.14,173656.0,35.4675,35.5954,35.4576,35.5659,173656.0
2023-12-28 10:00:00,36.14,36.14,36.02,36.05,199757.0,35.5659,35.5659,35.4478,35.4773,199757.0
2023-12-28 10:10:00,36.05,36.12,36.02,36.12,196387.0,35.4773,35.5462,35.4478,35.5462,196387.0
2023-12-28 10:20:00,36.12,36.14,36.05,36.05,172686.0,35.5462,35.5659,35.4773,35.4773,172686.0
2023-12-28 10:30:00,36.06,36.06,35.98,36.01,317474.0,35.4872,35.4872,35.4084,35.438,317474.0
2023-12-28 10:40:00,36.0,36.07,35.98,36.06,157008.0,35.4281,35.497,35.4084,35.4872,157008.0
2023-12-28 10:50:00,36.05,36.06,35.93,35.97,122782.0,35.4773,35.4872,35.3592,35.3986,122782.0
2023-12-28 11:00:00,35.96,35.98,35.91,35.97,202855.0,35.3888,35.4084,35.3396,35.3986,202855.0
2023-12-28 11:10:00,35.97,35.99,35.91,35.92,145008.0,35.3986,35.4183,35.3396,35.3494,145008.0
2023-12-28 11:20:00,35.93,35.96,35.92,35.93,141611.0,35.3592,35.3888,35.3494,35.3592,141611.0
2023-12-28 11:30:00,35.93,35.99,35.92,35.98,156906.0,35.3592,35.4183,35.3494,35.4084,156906.0
2023-12-28 11:40:00,35.99,36.0,35.94,35.98,159926.0,35.4183,35.4281,35.3691,35.4084,159926.0
2023-12-28 11:50:00,35.98,36.0,35.95,35.97,213669.0,35.4084,35.4281,35.3789,35.3986,213669.0
2023-12-28 12:00:00,35.98,36.04,35.97,36.0,251035.0,35.4084,35.4675,35.3986,35.4281,251035.0
2023-12-28 12:10:00,36.0,36.07,35.98,36.07,159459.0,35.4281,35.497,35.4084,35.497,159459.0
2023-12-28 12:20:00,36.07,36.1,36.04,36.06,146313.0,35.497,35.5265,35.4675,35.4872,146313.0
2023-12-28 12:30:00,36.06,36.12,36.05,36.11,172486.0,35.4872,35.5462,35.4773,35.5364,172486.0
2023-12-28 12:40:00,36.11,36.15,36.1,36.13,172962.0,35.5364,35.5757,35.5265,35.5561,172962.0
2023-12-28 12:50:00,36.13,36.17,36.13,36.17,147529.0,35.5561,35.5954,35.5561,35.5954,147529.0
2023-12-28 13:00:00,36.16,36.2,36.1,36.19,226629.0,35.5856,35.6249,35.5265,35.6151,226629.0
2023-12-28 13:10:00,36.19,36.22,36.16,36.22,125828.0,35.6151,35.6446,35.5856,35.6446,125828.0
2023-12-28 13:20:00,36.22,36.24,36.19,36.2,208209.0,35.6446,35.6643,35.6151,35.6249,208209.0
2023-12-28 13:30:00,36.2,36.23,36.17,36.2,151973.0,35.6249,35.6545,35.5954,35.6249,151973.0
2023-12-28 13:40:00,36.2,36.21,36.16,36.18,136022.0,35.6249,35.6348,35.5856,35.6053,136022.0
2023-12-28 13:50:00,36.18,36.2,36.17,36.19,74572.0,35.6053,35.6249,35.5954,35.6151,74572.0
2023-12-28 14:00:00,36.18,36.2,36.15,36.16,174021.0,35.6053,35.6249,35.5757,35.5856,174021.0
2023-12-28 14:10:00,36.16,36.17,36.13,36.14,90045.0,35.5856,35.5954,35.5561,35.5659,90045.0
2023-12-28 14:20:00,36.14,36.18,36.13,36.16,113299.0,35.5659,35.6053,35.5561,35.5856,113299.0
2023-12-28 14:30:00,36.16,36.19,36.13,36.14,161888.0,35.5856,35.6151,35.5561,35.5659,161888.0
2023-12-28 14:40:00,36.14,36.15,36.1,36.13,94870.0,35.5659,35.5757,35.5265,35.5561,94870.0
2023-12-28 14:50:00,36.13,36.13,36.09,36.09,60584.0,35.5561,35.5561,35.5167,35.5167,60584.0
2023-12-28 15:00:00,36.09,36.17,36.08,36.15,266093.0,35.5167,35.5954,35.5068,35.5757,266093.0
2023-12-28 15:10:00,36.14,36.16,36.1,36.16,223091.0,35.5659,35.5856,35.5265,35.5856,223091.0
2023-12-28 15:20:00,36.16,36.16,36.12,36.15,147190.0,35.5856,35.5856,35.5462,35.5757,147190.0
2023-12-28 15:30:00,36.14,36.17,36.12,36.16,181387.0,35.5659,35.5954,35.5462,35.5856,181387.0
2023-12-28 15:40:00,36.16,36.19,36.13,36.19,318083.0,35.5856,35.6151,35.5561,35.6151,318083.0
2023-12-28 15:50:00,36.18,36.22,36.14,36.2,982129.0,35.6053,35.6446,35.5659,35.6249,982129.0
2023-12-29 09:30:00,36.13,36.4,36.08,36.4,404766.0,35.5561,35.8218,35.5068,35.8218,404766.0
2023-12-29 09:40:00,36.4,36.46,36.3,36.41,335157.0,35.8218,35.8808,35.7234,35.8316,335157.0
2023-12-29 09:50:00,36.42,36.45,36.35,36.38,258440.0,35.8414,35.871,35.7726,35.8021,258440.0
2023-12-29 10:00:00,36.38,36.38,36.24,36.26,368013.0,35.8021,35.8021,35.6643,35.684,368013.0
2023-12-29 10:10:00,36.26,36.3,36.23,36.29,190007.0,35.684,35.7234,35.6545,35.7135,190007.0
2023-12-29 10:20:00,36.29,36.3,36.2,36.22,199465.0,35.7135,35.7234,35.6249,35.6446,199465.0
2023-12-29 10:30:00,36.23,36.25,36.1,36.12,278151.0,35.6545,35.6741,35.5265,35.5462,278151.0
2023-12-29 10:40:00,36.12,36.12,35.97,36.06,300558.0,35.5462,35.5462,35.3986,35.4872,300558.0
2023-12-29 10:50:00,36.07,36.08,35.97,36.0,279770.0,35.497,35.5068,35.3986,35.4281,279770.0
2023-12-29 11:00:00,36.0,36.08,35.96,36.06,232057.0,35.4281,35.5068,35.3888,35.4872,232057.0
2023-12-29 11:10:00,36.06,36.11,35.98,36.05,168914.0,35.4872,35.5364,35.4084,35.4773,168914.0
2023-12-29 11:20:00,36.05,36.1,36.01,36.03,246944.0,35.4773,35.5265,35.438,35.4576,246944.0
2023-12-29 11:30:00,36.04,36.09,36.01,36.07,187145.0,35.4675,35.5167,35.438,35.497,187145.0
2023-12-29 11:40:00,36.08,36.09,36.05,36.06,167200.0,35.5068,35.5167,35.4773,35.4872,167200.0
2023-12-29 11:50:00,36.07,36.11,36.03,36.1,175958.0,35.497,35.5364,35.4576,35.5265,175958.0
2023-12-29 12:00:00,36.11,36.13,36.05,36.05,161740.0,35.5364,35.5561,35.4773,35.4773,161740.0
2023-12-29 12:10:00,36.05,36.08,36.03,36.07,137816.0,35.4773,35.5068,35.4576,35.497,137816.0
2023-12-29 12:20:00,36.07,36.09,36.01,36.02,126059.0,35.497,35.5167,35.438,35.4478,126059.0
2023-12-29 12:30:00,36.03,36.09,36.02,36.09,80693.0,35.4576,35.5167,35.4478,35.5167,80693.0
2023-12-29 12:40:00,36.08,36.12,36.07,36.08,120744.0,35.5068,35.5462,35.497,35.5068,120744.0
2023-12-29 12:50:00,36.07,36.11,36.07,36.09,123850.0,35.497,35.5364,35.497,35.5167,123850.0
2023-12-29 13:00:00,36.09,36.1,36.02,36.05,288869.0,35.5167,35.5265,35.4478,35.4773,288869.0
2023-12-29 13:10:00,36.05,36.06,36.01,36.03,264225.0,35.4773,35.4872,35.438,35.4576,264225.0
2023-12-29 13:20:00,36.03,36.06,36.0,36.01,209038.0,35.4576,35.4872,35.4281,35.438,209038.0
2023-12-29 13:30:00,36.02,36.04,36.0,36.04,221276.0,35.4478,35.4675,35.4281,35.4675,221276.0
2023-12-29 13:40:00,36.03,36.08,36.02,36.05,247914.0,35.4576,35.5068,35.4478,35.4773,247914.0
2023-12-29 13:50:00,36.04,36.06,36.01,36.03,163422.0,35.4675,35.4872,35.438,35.4576,163422.0
2023-12-29 14:00:00,36.04,36.04,35.98,36.0,186054.0,35.4675,35.4675,35.4084,35.4281,186054.0
2023-12-29 14:10:00,35.99,36.01,35.97,35.99,161118.0,35.4183,35.438,35.3986,35.4183,161118.0
2023-12-29 14:20:00,36.0,36.01,35.95,35.97,162403.0,35.4281,35.438,35.3789,35.3986,162403.0
2023-12-29 14:30:00,35.97,35.98,35.95,35.95,106660.0,35.3986,35.4084,35.3789,35.3789,106660.0
2023-12-29 14:40:00,35.95,35.97,35.93,35.97,148576.0,35.3789,35.3986,35.3592,35.3986,148576.0
2023-12-29 14:50:00,35.97,35.99,35.95,35.96,156261.0,35.3986,35.4183,35.3789,35.3888,156261.0
2023-12-29 15:00:00,35.97,36.01,35.94,36.01,201570.0,35.3986,35.438,35.3691,35.438,201570.0
2023-12-29 15:10:00,36.01,36.03,35.98,36.0,285152.0,35.438,35.4576,35.4084,35.4281,285152.0
2023-12-29 15:20:00,35.99,36.0,35.96,35.99,267758.0,35.4183,35.4281,35.3888,35.4183,267758.0
2023-12-29 15:30:00,35.99,36.0,35.95,35.97,331870.0,35.4183,35.4281,35.3789,35.3986,331870.0
2023-12-29 15:40:00,35.98,35.98,35.91,35.91,496637.0,35.4084,35.4084,35.3396,35.3396,496637.0
2023-12-29 15:50:00,35.91,35.95,35.86,35.92,1606195.0,35.3396,35.3789,35.2903,35.3494,1606195.0
2024-01-02 09:30:00,35.64,35.69,35.44,35.47,592849.0,35.0738,35.123,34.877,34.9065,592849.0
2024-01-02 09:40:00,35.48,35.7,35.47,35.65,589518.0,34.9164,35.1329,34.9065,35.0837,589518.0
2024-01-02 09:50:00,35.65,35.96,35.63,35.95,397729.0,35.0837,35.3888,35.064,35.3789,397729.0
2024-01-02 10:00:00,35.94,36.25,35.93,36.24,405926.0,35.3691,35.6741,35.3592,35.6643,405926.0
2024-01-02 10:10:00,36.24,36.28,36.19,36.27,335242.0,35.6643,35.7037,35.6151,35.6938,335242.0
2024-01-02 10:20:00,36.26,36.41,36.24,36.37,265779.0,35.684,35.8316,35.6643,35.7922,265779.0
2024-01-02 10:30:00,36.36,36.37,36.17,36.18,247153.0,35.7824,35.7922,35.5954,35.6053,247153.0
2024-01-02 10:40:00,36.19,36.37,36.19,36.28,291972.0,35.6151,35.7922,35.6151,35.7037,291972.0
2024-01-02 10:50:00,36.28,36.33,36.21,36.23,200731.0,35.7037,35.7529,35.6348,35.6545,200731.0
2024-01-02 11:00:00,36.22,36.37,36.2,36.34,195937.0,35.6446,35.7922,35.6249,35.7627,195937.0
2024-01-02 11:10:00,36.34,36.37,36.26,36.28,223576.0,35.7627,35.7922,35.684,35.7037,223576.0
2024-01-02 11:20:00,36.28,36.31,36.2,36.24,172491.0,35.7037,35.7332,35.6249,35.6643,172491.0
2024-01-02 11:30:00,36.23,36.29,36.22,36.26,240700.0,35.6545,35.7135,35.6446,35.684,240700.0
2024-01-02 11:40:00,36.26,36.34,36.23,36.33,167532.0,35.684,35.7627,35.6545,35.7529,167532.0
2024-01-02 11:50:00,36.33,36.43,36.28,36.43,417452.0,35.7529,35.8513,35.7037,35.8513,417452.0
2024-01-02 12:00:00,36.44,36.46,36.39,36.43,184313.0,35.8611,35.8808,35.8119,35.8513,184313.0
2024-01-02 12:10:00,36.43,36.6,36.42,36.59,484253.0,35.8513,36.0186,35.8414,36.0087,484253.0
2024-01-02 12:20:00,36.59,36.6,36.53,36.57,171204.0,36.0087,36.0186,35.9497,35.9891,171204.0
2024-01-02 12:30:00,36.57,36.59,36.53,36.55,114785.0,35.9891,36.0087,35.9497,35.9694,114785.0
2024-01-02 12:40:00,36.55,36.63,36.54,36.56,134816.0,35.9694,36.0481,35.9595,35.9792,134816.0
2024-01-02 12:50:00,36.57,36.62,36.54,36.55,116546.0,35.9891,36.0383,35.9595,35.9694,116546.0
2024-01-02 13:00:00,36.55,36.61,36.53,36.56,105806.0,35.9694,36.0284,35.9497,35.9792,105806.0
2024-01-02 13:10:00,36.56,36.62,36.54,36.58,136802.0,35.9792,36.0383,35.9595,35.9989,136802.0
2024-01-02 13:20:00,36.58,36.61,36.53,36.56,163287.0,35.9989,36.0284,35.9497,35.9792,163287.0
2024-01-02 13:30:00,36.55,36.56,36.52,36.52,138049.0,35.9694,35.9792,35.9399,35.9399,138049.0
2024-01-02 13:40:00,36.53,36.6,36.52,36.59,164126.0,35.9497,36.0186,35.9399,36.0087,164126.0
2024-01-02 13:50:00,36.59,36.59,36.42,36.43,223103.0,36.0087,36.0087,35.8414,35.8513,223103.0
2024-01-02 14:00:00,36.42,36.44,36.32,36.38,226547.0,35.8414,35.8611,35.743,35.8021,226547.0
2024-01-02 14:10:00,36.38,36.38,36.25,36.26,189931.0,35.8021,35.8021,35.6741,35.684,189931.0
2024-01-02 14:20:00,36.26,36.28,36.23,36.27,117217.0,35.684,35.7037,35.6545,35.6938,117217.0
2024-01-02 14:30:00,36.26,36.28,36.21,36.22,148657.0,35.684,35.7037,35.6348,35.6446,148657.0
2024-01-02 14:40:00,36.21,36.3,36.21,36.27,175418.0,35.6348,35.7234,35.6348,35.6938,175418.0
2024-01-02 14:50:00,36.27,36.33,36.23,36.25,188693.0,35.6938,35.7529,35.6545,35.6741,188693.0
2024-01-02 15:00:00,36.24,36.24,36.11,36.14,250297.0,35.6643,35.6643,35.5364,35.5659,250297.0
2024-01-02 15:10:00,36.15,36.16,36.08,36.15,263463.0,35.5757,35.5856,35.5068,35.5757,263463.0
2024-01-02 15:20:00,36.14,36.17,36.04,36.05,243069.0,35.5659,35.5954,35.4675,35.4773,243069.0
2024-01-02 15:30:00,36.05,36.11,36.01,36.02,272808.0,35.4773,35.5364,35.438,35.4478,272808.0
2024-01-02 15:40:00,36.02,36.04,35.98,36.02,391717.0,35.4478,35.4675,35.4084,35.4478,391717.0
2024-01-02 15:50:00,36.02,36.11,36.01,36.05,1529999.0,35.4478,35.5364,35.438,35.4773,1529999.0
2024-01-03 09:30:00,35.51,35.51,34.97,35.16,912730.0,34.9459,34.9459,34.4145,34.6015,912730.0
2024-01-03 09:40:00,35.16,35.38,35.13,35.14,658945.0,34.6015,34.818,34.5719,34.5818,658945.0
2024-01-03 09:50:00,35.15,35.41,35.12,35.14,505788.0,34.5916,34.8475,34.5621,34.5818,505788.0
2024-01-03 10:00:00,35.14,35.33,35.12,35.3,354743.0,34.5818,34.7688,34.5621,34.7392,354743.0
2024-01-03 10:10:00,35.3,35.31,35.03,35.08,409047.0,34.7392,34.7491,34.4735,34.5227,409047.0
2024-01-03 10:20:00,35.07,35.09,34.94,34.96,432856.0,34.5129,34.5326,34.385,34.4046,432856.0
2024-01-03 10:30:00,34.95,35.03,34.71,34.76,432134.0,34.3948,34.4735,34.1586,34.2078,432134.0
2024-01-03 10:40:00,34.76,34.8,34.7,34.77,435635.0,34.2078,34.2472,34.1488,34.2177,435635.0
2024-01-03 10:50:00,34.77,34.9,34.76,34.9,446296.0,34.2177,34.3456,34.2078,34.3456,446296.0
2024-01-03 11:00:00,34.9,34.93,34.84,34.84,357186.0,34.3456,34.3751,34.2865,34.2865,357186.0
2024-01-03 11:10:00,34.85,34.86,34.7,34.72,534031.0,34.2964,34.3062,34.1488,34.1685,534031.0
2024-01-03 11:20:00,34.72,35.04,34.71,35.02,511117.0,34.1685,34.4834,34.1586,34.4637,511117.0
2024-01-03 11:30:00,35.02,35.19,35.0,35.01,588626.0,34.4637,34.631,34.444,34.4538,588626.0
2024-01-03 11:40:00,35.01,35.17,34.98,35.13,305093.0,34.4538,34.6113,34.4243,34.5719,305093.0
2024-01-03 11:50:00,35.13,35.16,35.06,35.09,240558.0,34.5719,34.6015,34.5031,34.5326,240558.0
2024-01-03 12:00:00,35.09,35.16,35.09,35.12,216064.0,34.5326,34.6015,34.5326,34.5621,216064.0
2024-01-03 12:10:00,35.12,35.23,35.11,35.18,310796.0,34.5621,34.6704,34.5523,34.6211,310796.0
2024-01-03 12:20:00,35.18,35.19,35.09,35.18,230449.0,34.6211,34.631,34.5326,34.6211,230449.0
2024-01-03 12:30:00,35.18,35.28,35.15,35.25,305944.0,34.6211,34.7196,34.5916,34.69,305944.0
2024-01-03 12:40:00,35.26,35.33,35.25,35.33,208540.0,34.6999,34.7688,34.69,34.7688,208540.0
2024-01-03 12:50:00,35.33,35.44,35.32,35.43,173666.0,34.7688,34.877,34.7589,34.8672,173666.0
2024-01-03 13:00:00,35.43,35.52,35.43,35.52,240597.0,34.8672,34.9557,34.8672,34.9557,240597.0
2024-01-03 13:10:00,35.52,35.55,35.47,35.52,151702.0,34.9557,34.9853,34.9065,34.9557,151702.0
2024-01-03 13:20:00,35.52,35.56,35.5,35.54,204568.0,34.9557,34.9951,34.9361,34.9754,204568.0
2024-01-03 13:30:00,35.54,35.57,35.45,35.47,238745.0,34.9754,35.005,34.8869,34.9065,238745.0
2024-01-03 13:40:00,35.47,35.51,35.41,35.5,178221.0,34.9065,34.9459,34.8475,34.9361,178221.0
2024-01-03 13:50:00,35.5,35.5,35.44,35.45,97135.0,34.9361,34.9361,34.877,34.8869,97135.0
2024-01-03 14:00:00,35.46,35.53,35.29,35.41,264898.0,34.8967,34.9656,34.7294,34.8475,264898.0
2024-01-03 14:10:00,35.41,35.49,35.37,35.48,245450.0,34.8475,34.9262,34.8081,34.9164,245450.0
2024-01-03 14:20:00,35.48,35.59,35.38,35.59,354412.0,34.9164,35.0246,34.818,35.0246,354412.0
2024-01-03 14:30:00,35.59,35.62,35.48,35.52,170656.0,35.0246,35.0542,34.9164,34.9557,170656.0
2024-01-03 14:40:00,35.52,35.6,35.51,35.54,238244.0,34.9557,35.0345,34.9459,34.9754,238244.0
2024-01-03 14:50:00,35.54,35.54,35.43,35.44,169401.0,34.9754,34.9754,34.8672,34.877,169401.0
2024-01-03 15:00:00,35.44,35.44,35.32,35.34,292491.0,34.877,34.877,34.7589,34.7786,292491.0
2024-01-03 15:10:00,35.34,35.35,35.24,35.26,379159.0,34.7786,34.7884,34.6802,34.6999,379159.0
2024-01-03 15:20:00,35.26,35.36,35.21,35.27,374461.0,34.6999,34.7983,34.6507,34.7097,374461.0
2024-01-03 15:30:00,35.27,35.38,35.25,35.3,349285.0,34.7097,34.818,34.69,34.7392,349285.0
2024-01-03 15:40:00,35.3,35.34,35.28,35.29,482175.0,34.7392,34.7786,34.7196,34.7294,482175.0
2024-01-03 15:50:00,35.29,35.33,35.25,35.28,1268775.0,34.7294,34.7688,34.69,34.7196,1268775.0
2024-01-04 09:30:00,35.66,35.69,35.28,35.44,940607.0,35.0935,35.123,34.7196,34.877,940607.0
2024-01-04 09:40:00,35.43,35.48,35.29,35.42,502511.0,34.8672,34.9164,34.7294,34.8573,502511.0
2024-01-04 09:50:00,35.42,35.72,35.41,35.6,358751.0,34.8573,35.1526,34.8475,35.0345,358751.0
2024-01-04 10:00:00,35.6,35.83,35.55,35.82,362507.0,35.0345,35.2608,34.9853,35.251,362507.0
2024-01-04 10:10:00,35.82,35.93,35.76,35.85,490522.0,35.251,35.3592,35.1919,35.2805,490522.0
2024-01-04 10:20:00,35.86,35.97,35.8,35.95,295727.0,35.2903,35.3986,35.2313,35.3789,295727.0
2024-01-04 10:30:00,35.95,35.98,35.88,35.9,300236.0,35.3789,35.4084,35.31,35.3297,300236.0
2024-01-04 10:40:00,35.9,35.96,35.85,35.92,282690.0,35.3297,35.3888,35.2805,35.3494,282690.0
2024-01-04 10:50:00,35.92,35.92,35.78,35.81,304410.0,35.3494,35.3494,35.2116,35.2411,304410.0
2024-01-04 11:00:00,35.81,35.87,35.77,35.8,288143.0,35.2411,35.3002,35.2018,35.2313,288143.0
2024-01-04 11:10:00,35.8,35.83,35.76,35.77,295342.0,35.2313,35.2608,35.1919,35.2018,295342.0
2024-01-04 11:20:00,35.76,35.88,35.76,35.79,305515.0,35.1919,35.31,35.1919,35.2215,305515.0
2024-01-04 11:30:00,35.8,35.94,35.8,35.91,321061.0,35.2313,35.3691,35.2313,35.3396,321061.0
2024-01-04 11:40:00,35.91,35.92,35.84,35.86,263643.0,35.3396,35.3494,35.2707,35.2903,263643.0
2024-01-04 11:50:00,35.85,35.86,35.8,35.82,149838.0,35.2805,35.2903,35.2313,35.251,149838.0
2024-01-04 12:00:00,35.81,35.81,35.72,35.77,156667.0,35.2411,35.2411,35.1526,35.2018,156667.0
2024-01-04 12:10:00,35.77,35.82,35.77,35.81,275213.0,35.2018,35.251,35.2018,35.2411,275213.0
2024-01-04 12:20:00,35.8,35.85,35.79,35.82,154161.0,35.2313,35.2805,35.2215,35.251,154161.0
2024-01-04 12:30:00,35.82,35.82,35.72,35.75,241627.0,35.251,35.251,35.1526,35.1821,241627.0
2024-01-04 12:40:00,35.76,35.77,35.67,35.75,135865.0,35.1919,35.2018,35.1034,35.1821,135865.0
2024-01-04 12:50:00,35.75,35.77,35.65,35.7,228283.0,35.1821,35.2018,35.0837,35.1329,228283.0
2024-01-04 13:00:00,35.71,35.71,35.63,35.66,128057.0,35.1427,35.1427,35.064,35.0935,128057.0
2024-01-04 13:10:00,35.66,35.66,35.57,35.58,142611.0,35.0935,35.0935,35.005,35.0148,142611.0
2024-01-04 13:20:00,35.57,35.67,35.55,35.66,158052.0,35.005,35.1034,34.9853,35.0935,158052.0
2024-01-04 13:30:00,35.66,35.7,35.6,35.65,108192.0,35.0935,35.1329,35.0345,35.0837,108192.0
2024-01-04 13:40:00,35.65,35.71,35.64,35.7,98833.0,35.0837,35.1427,35.0738,35.1329,98833.0
2024-01-04 13:50:00,35.69,35.7,35.63,35.66,100422.0,35.123,35.1329,35.064,35.0935,100422.0
2024-01-04 14:00:00,35.66,35.71,35.63,35.66,98368.0,35.0935,35.1427,35.064,35.0935,98368.0
2024-01-04 14:10:00,35.66,35.7,35.63,35.67,105124.0,35.0935,35.1329,35.064,35.1034,105124.0
2024-01-04 14:20:00,35.68,35.7,35.65,35.69,145034.0,35.1132,35.1329,35.0837,35.123,145034.0
2024-01-04 14:30:00,35.68,35.73,35.66,35.73,175436.0,35.1132,35.1624,35.0935,35.1624,175436.0
2024-01-04 14:40:00,35.72,35.73,35.63,35.7,160858.0,35.1526,35.1624,35.064,35.1329,160858.0
2024-01-04 14:50:00,35.71,35.73,35.65,35.68,145102.0,35.1427,35.1624,35.0837,35.1132,145102.0
2024-01-04 15:00:00,35.68,35.71,35.65,35.69,170239.0,35.1132,35.1427,35.0837,35.123,170239.0
2024-01-04 15:10:00,35.69,35.7,35.61,35.63,362300.0,35.123,35.1329,35.0443,35.064,362300.0
2024-01-04 15:20:00,35.62,35.76,35.58,35.75,498515.0,35.0542,35.1919,35.0148,35.1821,498515.0
2024-01-04 15:30:00,35.76,35.76,35.68,35.7,259120.0,35.1919,35.1919,35.1132,35.1329,259120.0
2024-01-04 15:40:00,35.7,35.73,35.63,35.64,420939.0,35.1329,35.1624,35.064,35.0738,420939.0
2024-01-04 15:50:00,35.64,35.65,35.48,35.5,988311.0,35.0738,35.0837,34.9164,34.9361,988311.0
2024-01-05 09:30:00,35.51,35.94,35.44,35.86,669077.0,34.9459,35.3691,34.877,35.2903,669077.0
2024-01-05 09:40:00,35.85,36.1,35.8,36.07,543933.0,35.2805,35.5265,35.2313,35.497,543933.0
2024-01-05 09:50:00,36.07,36.33,36.07,36.28,450264.0,35.497,35.7529,35.497,35.7037,450264.0
2024-01-05 10:00:00,36.28,36.61,36.28,36.53,671512.0,35.7037,36.0284,35.7037,35.9497,671512.0
2024-01-05 10:10:00,36.52,36.55,36.28,36.33,493209.0,35.9399,35.9694,35.7037,35.7529,493209.0
2024-01-05 10:20:00,36.33,36.38,36.28,36.32,265461.0,35.7529,35.8021,35.7037,35.743,265461.0
2024-01-05 10:30:00,36.32,36.46,36.31,36.43,269482.0,35.743,35.8808,35.7332,35.8513,269482.0
2024-01-05 10:40:00,36.43,36.47,36.36,36.41,337244.0,35.8513,35.8907,35.7824,35.8316,337244.0
2024-01-05 10:50:00,36.41,36.42,36.27,36.32,273112.0,35.8316,35.8414,35.6938,35.743,273112.0
2024-01-05 11:00:00,36.33,36.35,36.21,36.3,376528.0,35.7529,35.7726,35.6348,35.7234,376528.0
2024-01-05 11:10:00,36.3,36.31,36.17,36.2,274277.0,35.7234,35.7332,35.5954,35.6249,274277.0
2024-01-05 11:20:00,36.21,36.22,36.14,36.17,198717.0,35.6348,35.6446,35.5659,35.5954,198717.0
2024-01-05 11:30:00,36.16,36.2,36.09,36.09,194146.0,35.5856,35.6249,35.5167,35.5167,194146.0
2024-01-05 11:40:00,36.09,36.15,36.09,36.11,192750.0,35.5167,35.5757,35.5167,35.5364,192750.0
2024-01-05 11:50:00,36.11,36.18,36.1,36.11,166158.0,35.5364,35.6053,35.5265,35.5364,166158.0
2024-01-05 12:00:00,36.12,36.13,35.98,36.01,223218.0,35.5462,35.5561,35.4084,35.438,223218.0
2024-01-05 12:10:00,36.01,36.07,35.98,36.01,162803.0,35.438,35.497,35.4084,35.438,162803.0
2024-01-05 12:20:00,36.01,36.15,36.01,36.09,210333.0,35.438,35.5757,35.438,35.5167,210333.0
2024-01-05 12:30:00,36.09,36.13,36.07,36.08,141511.0,35.5167,35.5561,35.497,35.5068,141511.0
2024-01-05 12:40:00,36.09,36.11,36.01,36.06,130433.0,35.5167,35.5364,35.438,35.4872,130433.0
2024-01-05 12:50:00,36.05,36.08,36.0,36.02,171569.0,35.4773,35.5068,35.4281,35.4478,171569.0
2024-01-05 13:00:00,36.02,36.03,35.96,36.0,151255.0,35.4478,35.4576,35.3888,35.4281,151255.0
2024-01-05 13:10:00,36.0,36.03,35.93,35.95,194845.0,35.4281,35.4576,35.3592,35.3789,194845.0
2024-01-05 13:20:00,35.95,36.06,35.94,36.05,148621.0,35.3789,35.4872,35.3691,35.4773,148621.0
2024-01-05 13:30:00,36.05,36.16,36.05,36.16,150298.0,35.4773,35.5856,35.4773,35.5856,150298.0
2024-01-05 13:40:00,36.16,36.18,36.11,36.16,127778.0,35.5856,35.6053,35.5364,35.5856,127778.0
2024-01-05 13:50:00,36.16,36.18,36.13,36.14,115044.0,35.5856,35.6053,35.5561,35.5659,115044.0
2024-01-05 14:00:00,36.15,36.23,36.14,36.22,206663.0,35.5757,35.6545,35.5659,35.6446,206663.0
2024-01-05 14:10:00,36.22,36.27,36.15,36.16,229483.0,35.6446,35.6938,35.5757,35.5856,229483.0
2024-01-05 14:20:00,36.16,36.2,36.1,36.11,278526.0,35.5856,35.6249,35.5265,35.5364,278526.0
2024-01-05 14:30:00,36.11,36.13,36.01,36.01,148602.0,35.5364,35.5561,35.438,35.438,148602.0
2024-01-05 14:40:00,36.02,36.04,35.97,35.98,193339.0,35.4478,35.4675,35.3986,35.4084,193339.0
2024-01-05 14:50:00,35.97,35.98,35.9,35.94,199917.0,35.3986,35.4084,35.3297,35.3691,199917.0
2024-01-05 15:00:00,35.94,36.0,35.9,36.0,196676.0,35.3691,35.4281,35.3297,35.4281,196676.0
2024-01-05 15:10:00,36.0,36.06,35.98,36.01,146774.0,35.4281,35.4872,35.4084,35.438,146774.0
2024-01-05 15:20:00,36.01,36.05,35.95,36.0,257254.0,35.438,35.4773,35.3789,35.4281,257254.0
2024-01-05 15:30:00,36.0,36.0,35.94,35.96,277831.0,35.4281,35.4281,35.3691,35.3888,277831.0
2024-01-05 15:40:00,35.95,36.04,35.94,36.03,388749.0,35.3789,35.4675,35.3691,35.4576,388749.0
2024-01-05 15:50:00,36.04,36.04,35.94,35.99,1121074.0,35.4675,35.4675,35.3691,35.4183,1121074.0
2024-01-08 09:30:00,35.83,36.33,35.82,36.28,538777.0,35.2608,35.7529,35.251,35.7037,538777.0
2024-01-08 09:40:00,36.28,36.36,36.12,36.2,295841.0,35.7037,35.7824,35.5462,35.6249,295841.0
2024-01-08 09:50:00,36.19,36.41,36.18,36.37,252840.0,35.6151,35.8316,35.6053,35.7922,252840.0
2024-01-08 10:00:00,36.36,36.39,36.25,36.32,286958.0,35.7824,35.8119,35.6741,35.743,286958.0
2024-01-08 10:10:00,36.32,36.44,36.3,36.42,308052.0,35.743,35.8611,35.7234,35.8414,308052.0
2024-01-08 10:20:00,36.43,36.45,36.37,36.45,200816.0,35.8513,35.871,35.7922,35.871,200816.0
2024-01-08 10:30:00,36.45,36.56,36.44,36.46,321175.0,35.871,35.9792,35.8611,35.8808,321175.0
2024-01-08 10:40:00,36.45,36.63,36.45,36.62,194211.0,35.871,36.0481,35.871,36.0383,194211.0
2024-01-08 10:50:00,36.62,36.69,36.61,36.64,340983.0,36.0383,36.1072,36.0284,36.058,340983.0
2024-01-08 11:00:00,36.64,36.71,36.62,36.69,359187.0,36.058,36.1268,36.0383,36.1072,359187.0
2024-01-08 11:10:00,36.69,36.69,36.57,36.58,360408.0,36.1072,36.1072,35.9891,35.9989,360408.0
2024-01-08 11:20:00,36.59,36.65,36.52,36.62,256208.0,36.0087,36.0678,35.9399,36.0383,256208.0
2024-01-08 11:30:00,36.62,36.66,36.54,36.66,229361.0,36.0383,36.0776,35.9595,36.0776,229361.0
2024-01-08 11:40:00,36.66,36.79,36.64,36.73,347170.0,36.0776,36.2056,36.058,36.1465,347170.0
2024-01-08 11:50:00,36.73,36.74,36.68,36.73,240046.0,36.1465,36.1564,36.0973,36.1465,240046.0
2024-01-08 12:00:00,36.73,36.77,36.69,36.7,277803.0,36.1465,36.1859,36.1072,36.117,277803.0
2024-01-08 12:10:00,36.69,36.83,36.69,36.82,227696.0,36.1072,36.2449,36.1072,36.2351,227696.0
2024-01-08 12:20:00,36.82,36.83,36.57,36.6,286272.0,36.2351,36.2449,35.9891,36.0186,286272.0
2024-01-08 12:30:00,36.59,36.67,36.59,36.63,137120.0,36.0087,36.0875,36.0087,36.0481,137120.0
2024-01-08 12:40:00,36.63,36.63,36.58,36.61,106596.0,36.0481,36.0481,35.9989,36.0284,106596.0
2024-01-08 12:50:00,36.61,36.71,36.6,36.7,111527.0,36.0284,36.1268,36.0186,36.117,111527.0
2024-01-08 13:00:00,36.7,36.82,36.7,36.8,146386.0,36.117,36.2351,36.117,36.2154,146386.0
2024-01-08 13:10:00,36.8,36.8,36.73,36.77,138150.0,36.2154,36.2154,36.1465,36.1859,138150.0
2024-01-08 13:20:00,36.77,36.82,36.75,36.76,189992.0,36.1859,36.2351,36.1662,36.176,189992.0
2024-01-08 13:30:00,36.76,36.79,36.72,36.79,106281.0,36.176,36.2056,36.1367,36.2056,106281.0
2024-01-08 13:40:00,36.79,36.83,36.75,36.8,140864.0,36.2056,36.2449,36.1662,36.2154,140864.0
2024-01-08 13:50:00,36.8,36.81,36.73,36.76,137497.0,36.2154,36.2253,36.1465,36.176,137497.0
2024-01-08 14:00:00,36.76,36.77,36.71,36.72,152697.0,36.176,36.1859,36.1268,36.1367,152697.0
2024-01-08 14:10:00,36.72,36.81,36.71,36.76,163888.0,36.1367,36.2253,36.1268,36.176,163888.0
2024-01-08 14:20:00,36.76,36.84,36.73,36.83,148296.0,36.176,36.2548,36.1465,36.2449,148296.0
2024-01-08 14:30:00,36.83,36.85,36.77,36.79,168757.0,36.2449,36.2646,36.1859,36.2056,168757.0
2024-01-08 14:40:00,36.79,36.83,36.77,36.79,167950.0,36.2056,36.2449,36.1859,36.2056,167950.0
2024-01-08 14:50:00,36.79,36.85,36.77,36.82,187384.0,36.2056,36.2646,36.1859,36.2351,187384.0
2024-01-08 15:00:00,36.82,36.82,36.7,36.78,323520.0,36.2351,36.2351,36.117,36.1957,323520.0
2024-01-08 15:10:00,36.77,36.78,36.66,36.73,276720.0,36.1859,36.1957,36.0776,36.1465,276720.0
2024-01-08 15:20:00,36.73,36.75,36.69,36.7,207299.0,36.1465,36.1662,36.1072,36.117,207299.0
2024-01-08 15:30:00,36.7,36.79,36.68,36.78,326261.0,36.117,36.2056,36.0973,36.1957,326261.0
2024-01-08 15:40:00,36.78,36.82,36.66,36.66,407364.0,36.1957,36.2351,36.0776,36.0776,407364.0
2024-01-08 15:50:00,36.66,36.72,36.66,36.71,1010916.0,36.0776,36.1367,36.0776,36.1268,1010916.0
2024-01-09 09:30:00,36.35,36.53,36.19,36.44,497718.0,35.7726,35.9497,35.6151,35.8611,497718.0
2024-01-09 09:40:00,36.45,36.58,36.32,36.36,365984.0,35.871,35.9989,35.743,35.7824,365984.0
2024-01-09 09:50:00,36.37,36.47,36.34,36.47,198288.0,35.7922,35.8907,35.7627,35.8907,198288.0
2024-01-09 10:00:00,36.47,36.64,36.39,36.62,788115.0,35.8907,36.058,35.8119,36.0383,788115.0
2024-01-09 10:10:00,36.63,36.73,36.57,36.64,570547.0,36.0481,36.1465,35.9891,36.058,570547.0
2024-01-09 10:20:00,36.64,36.68,36.59,36.61,235631.0,36.058,36.0973,36.0087,36.0284,235631.0
2024-01-09 10:30:00,36.6,36.68,36.54,36.66,320576.0,36.0186,36.0973,35.9595,36.0776,320576.0
2024-01-09 10:40:00,36.65,36.66,36.5,36.52,246751.0,36.0678,36.0776,35.9202,35.9399,246751.0
2024-01-09 10:50:00,36.52,36.52,36.38,36.38,240206.0,35.9399,35.9399,35.8021,35.8021,240206.0
2024-01-09 11:00:00,36.39,36.44,36.35,36.36,251189.0,35.8119,35.8611,35.7726,35.7824,251189.0
2024-01-09 11:10:00,36.36,36.43,36.35,36.41,326811.0,35.7824,35.8513,35.7726,35.8316,326811.0
2024-01-09 11:20:00,36.41,36.56,36.4,36.55,337183.0,35.8316,35.9792,35.8218,35.9694,337183.0
2024-01-09 11:30:00,36.56,36.6,36.53,36.57,246798.0,35.9792,36.0186,35.9497,35.9891,246798.0
2024-01-09 11:40:00,36.57,36.6,36.52,36.55,207268.0,35.9891,36.0186,35.9399,35.9694,207268.0
2024-01-09 11:50:00,36.55,36.62,36.55,36.62,155696.0,35.9694,36.0383,35.9694,36.0383,155696.0
2024-01-09 12:00:00,36.62,36.62,36.53,36.55,162233.0,36.0383,36.0383,35.9497,35.9694,162233.0
2024-01-09 12:10:00,36.55,36.58,36.52,36.52,144479.0,35.9694,35.9989,35.9399,35.9399,144479.0
2024-01-09 12:20:00,36.52,36.6,36.51,36.59,86487.0,35.9399,36.0186,35.93,36.0087,86487.0
2024-01-09 12:30:00,36.59,36.62,36.57,36.59,106991.0,36.0087,36.0383,35.9891,36.0087,106991.0
2024-01-09 12:40:00,36.59,36.65,36.58,36.59,140794.0,36.0087,36.0678,35.9989,36.0087,140794.0
2024-01-09 12:50:00,36.59,36.59,36.51,36.53,108227.0,36.0087,36.0087,35.93,35.9497,108227.0
2024-01-09 13:00:00,36.53,36.63,36.53,36.57,113280.0,35.9497,36.0481,35.9497,35.9891,113280.0
2024-01-09 13:10:00,36.58,36.61,36.55,36.59,112830.0,35.9989,36.0284,35.9694,36.0087,112830.0
2024-01-09 13:20:00,36.58,36.6,36.5,36.52,123317.0,35.9989,36.0186,35.9202,35.9399,123317.0
2024-01-09 13:30:00,36.51,36.52,36.44,36.48,155248.0,35.93,35.9399,35.8611,35.9005,155248.0
2024-01-09 13:40:00,36.49,36.56,36.48,36.55,130837.0,35.9103,35.9792,35.9005,35.9694,130837.0
2024-01-09 13:50:00,36.55,36.6,36.53,36.57,108989.0,35.9694,36.0186,35.9497,35.9891,108989.0
2024-01-09 14:00:00,36.58,36.6,36.54,36.55,161825.0,35.9989,36.0186,35.9595,35.9694,161825.0
2024-01-09 14:10:00,36.55,36.59,36.44,36.47,162405.0,35.9694,36.0087,35.8611,35.8907,162405.0
2024-01-09 14:20:00,36.46,36.51,36.45,36.47,106626.0,35.8808,35.93,35.871,35.8907,106626.0
2024-01-09 14:30:00,36.47,36.51,36.45,36.46,144330.0,35.8907,35.93,35.871,35.8808,144330.0
2024-01-09 14:40:00,36.47,36.51,36.44,36.5,165626.0,35.8907,35.93,35.8611,35.9202,165626.0
2024-01-09 14:50:00,36.5,36.54,36.46,36.54,140226.0,35.9202,35.9595,35.8808,35.9595,140226.0
2024-01-09 15:00:00,36.54,36.58,36.52,36.54,214240.0,35.9595,35.9989,35.9399,35.9595,214240.0
2024-01-09 15:10:00,36.54,36.58,36.51,36.54,304956.0,35.9595,35.9989,35.93,35.9595,304956.0
2024-01-09 15:20:00,36.54,36.58,36.53,36.55,261963.0,35.9595,35.9989,35.9497,35.9694,261963.0
2024-01-09 15:30:00,36.56,36.57,36.49,36.52,209528.0,35.9792,35.9891,35.9103,35.9399,209528.0
2024-01-09 15:40:00,36.51,36.53,36.46,36.48,530035.0,35.93,35.9497,35.8808,35.9005,530035.0
2024-01-09 15:50:00,36.48,36.56,36.44,36.55,966457.0,35.9005,35.9792,35.8611,35.9694,966457.0
2024-01-10 09:30:00,36.57,36.62,36.42,36.54,601387.0,35.9891,36.0383,35.8414,35.9595,601387.0
2024-01-10 09:40:00,36.54,36.57,36.36,36.44,534459.0,35.9595,35.9891,35.7824,35.8611,534459.0
2024-01-10 09:50:00,36.43,36.47,36.22,36.27,313353.0,35.8513,35.8907,35.6446,35.6938,313353.0
2024-01-10 10:00:00,36.27,36.29,36.09,36.16,311736.0,35.6938,35.7135,35.5167,35.5856,311736.0
2024-01-10 10:10:00,36.16,36.36,36.12,36.3,367392.0,35.5856,35.7824,35.5462,35.7234,367392.0
2024-01-10 10:20:00,36.29,36.4,36.29,36.39,166291.0,35.7135,35.8218,35.7135,35.8119,166291.0
2024-01-10 10:30:00,36.39,36.45,36.37,36.45,294116.0,35.8119,35.871,35.7922,35.871,294116.0
2024-01-10 10:40:00,36.45,36.45,36.26,36.33,318710.0,35.871,35.871,35.684,35.7529,318710.0
2024-01-10 10:50:00,36.34,36.37,36.28,36.33,196920.0,35.7627,35.7922,35.7037,35.7529,196920.0
2024-01-10 11:00:00,36.33,36.33,36.22,36.27,221432.0,35.7529,35.7529,35.6446,35.6938,221432.0
2024-01-10 11:10:00,36.27,36.28,36.21,36.27,216800.0,35.6938,35.7037,35.6348,35.6938,216800.0
2024-01-10 11:20:00,36.26,36.3,36.21,36.25,197425.0,35.684,35.7234,35.6348,35.6741,197425.0
2024-01-10 11:30:00,36.25,36.28,36.23,36.24,152108.0,35.6741,35.7037,35.6545,35.6643,152108.0
2024-01-10 11:40:00,36.25,36.3,36.21,36.29,145250.0,35.6741,35.7234,35.6348,35.7135,145250.0
2024-01-10 11:50:00,36.29,36.33,36.27,36.33,273680.0,35.7135,35.7529,35.6938,35.7529,273680.0
2024-01-10 12:00:00,36.32,36.32,36.26,36.3,166954.0,35.743,35.743,35.684,35.7234,166954.0
2024-01-10 12:10:00,36.3,36.33,36.28,36.33,151216.0,35.7234,35.7529,35.7037,35.7529,151216.0
2024-01-10 12:20:00,36.32,36.39,36.32,36.37,199681.0,35.743,35.8119,35.743,35.7922,199681.0
2024-01-10 12:30:00,36.37,36.37,36.27,36.29,170051.0,35.7922,35.7922,35.6938,35.7135,170051.0
2024-01-10 12:40:00,36.29,36.33,36.28,36.32,231546.0,35.7135,35.7529,35.7037,35.743,231546.0
2024-01-10 12:50:00,36.32,36.34,36.28,36.3,229860.0,35.743,35.7627,35.7037,35.7234,229860.0
2024-01-10 13:00:00,36.3,36.31,36.2,36.23,181790.0,35.7234,35.7332,35.6249,35.6545,181790.0
2024-01-10 13:10:00,36.22,36.23,36.16,36.16,253486.0,35.6446,35.6545,35.5856,35.5856,253486.0
2024-01-10 13:20:00,36.16,36.17,36.07,36.11,415321.0,35.5856,35.5954,35.497,35.5364,415321.0
2024-01-10 13:30:00,36.11,36.12,36.03,36.05,217757.0,35.5364,35.5462,35.4576,35.4773,217757.0
2024-01-10 13:40:00,36.05,36.11,36.04,36.09,200789.0,35.4773,35.5364,35.4675,35.5167,200789.0
2024-01-10 13:50:00,36.09,36.14,36.08,36.1,154593.0,35.5167,35.5659,35.5068,35.5265,154593.0
2024-01-10 14:00:00,36.11,36.11,35.99,36.02,235081.0,35.5364,35.5364,35.4183,35.4478,235081.0
2024-01-10 14:10:00,36.02,36.14,36.02,36.07,270093.0,35.4478,35.5659,35.4478,35.497,270093.0
2024-01-10 14:20:00,36.07,36.14,36.05,36.13,146820.0,35.497,35.5659,35.4773,35.5561,146820.0
2024-01-10 14:30:00,36.13,36.13,36.05,36.07,185220.0,35.5561,35.5561,35.4773,35.497,185220.0
2024-01-10 14:40:00,36.08,36.14,36.07,36.09,216705.0,35.5068,35.5659,35.497,35.5167,216705.0
2024-01-10 14:50:00,36.09,36.15,36.09,36.15,165348.0,35.5167,35.5757,35.5167,35.5757,165348.0
2024-01-10 15:00:00,36.15,36.2,36.11,36.17,277487.0,35.5757,35.6249,35.5364,35.5954,277487.0
2024-01-10 15:10:00,36.18,36.22,36.11,36.16,261674.0,35.6053,35.6446,35.5364,35.5856,261674.0
2024-01-10 15:20:00,36.16,36.18,36.09,36.14,295606.0,35.5856,35.6053,35.5167,35.5659,295606.0
2024-01-10 15:30:00,36.14,36.19,36.09,36.14,436318.0,35.5659,35.6151,35.5167,35.5659,436318.0
2024-01-10 15:40:00,36.14,36.15,36.03,36.06,612044.0,35.5659,35.5757,35.4576,35.4872,612044.0
2024-01-10 15:50:00,36.06,36.34,36.03,36.31,2055178.0,35.4872,35.7627,35.4576,35.7332,2055178.0
2024-01-11 09:30:00,36.11,36.21,35.85,36.03,645553.0,35.5364,35.6348,35.2805,35.4576,645553.0
2024-01-11 09:40:00,36.03,36.25,36.0,36.14,431594.0,35.4576,35.6741,35.4281,35.5659,431594.0
2024-01-11 09:50:00,36.14,36.17,36.04,36.16,321794.0,35.5659,35.5954,35.4675,35.5856,321794.0
2024-01-11 10:00:00,36.16,36.16,35.67,35.75,493014.0,35.5856,35.5856,35.1034,35.1821,493014.0
2024-01-11 10:10:00,35.75,35.76,35.63,35.72,427984.0,35.1821,35.1919,35.064,35.1526,427984.0
2024-01-11 10:20:00,35.73,35.83,35.68,35.74,410243.0,35.1624,35.2608,35.1132,35.1723,410243.0
2024-01-11 10:30:00,35.75,35.83,35.72,35.76,306671.0,35.1821,35.2608,35.1526,35.1919,306671.0
2024-01-11 10:40:00,35.75,35.86,35.73,35.83,335132.0,35.1821,35.2903,35.1624,35.2608,335132.0
2024-01-11 10:50:00,35.84,35.92,35.81,35.87,362843.0,35.2707,35.3494,35.2411,35.3002,362843.0
2024-01-11 11:00:00,35.86,35.91,35.84,35.86,214596.0,35.2903,35.3396,35.2707,35.2903,214596.0
2024-01-11 11:10:00,35.86,35.91,35.81,35.86,240703.0,35.2903,35.3396,35.2411,35.2903,240703.0
2024-01-11 11:20:00,35.86,35.88,35.81,35.83,249087.0,35.2903,35.31,35.2411,35.2608,249087.0
2024-01-11 11:30:00,35.83,35.84,35.64,35.65,329597.0,35.2608,35.2707,35.0738,35.0837,329597.0
2024-01-11 11:40:00,35.66,35.77,35.61,35.76,355090.0,35.0935,35.2018,35.0443,35.1919,355090.0
2024-01-11 11:50:00,35.76,35.81,35.73,35.8,189761.0,35.1919,35.2411,35.1624,35.2313,189761.0
2024-01-11 12:00:00,35.8,35.88,35.77,35.78,460158.0,35.2313,35.31,35.2018,35.2116,460158.0
2024-01-11 12:10:00,35.79,35.83,35.73,35.76,222854.0,35.2215,35.2608,35.1624,35.1919,222854.0
2024-01-11 12:20:00,35.76,35.8,35.68,35.69,149793.0,35.1919,35.2313,35.1132,35.123,149793.0
2024-01-11 12:30:00,35.69,35.76,35.67,35.75,266015.0,35.123,35.1919,35.1034,35.1821,266015.0
2024-01-11 12:40:00,35.74,35.83,35.74,35.77,192230.0,35.1723,35.2608,35.1723,35.2018,192230.0
2024-01-11 12:50:00,35.77,35.8,35.68,35.7,222822.0,35.2018,35.2313,35.1132,35.1329,222822.0
2024-01-11 13:00:00,35.7,35.76,35.66,35.76,321896.0,35.1329,35.1919,35.0935,35.1919,321896.0
2024-01-11 13:10:00,35.76,35.83,35.71,35.79,188852.0,35.1919,35.2608,35.1427,35.2215,188852.0
2024-01-11 13:20:00,35.78,35.83,35.76,35.8,119182.0,35.2116,35.2608,35.1919,35.2313,119182.0
2024-01-11 13:30:00,35.8,35.82,35.77,35.78,153753.0,35.2313,35.251,35.2018,35.2116,153753.0
2024-01-11 13:40:00,35.79,35.82,35.75,35.76,186178.0,35.2215,35.251,35.1821,35.1919,186178.0
2024-01-11 13:50:00,35.76,35.82,35.75,35.8,156597.0,35.1919,35.251,35.1821,35.2313,156597.0
2024-01-11 14:00:00,35.8,35.85,35.75,35.75,232185.0,35.2313,35.2805,35.1821,35.1821,232185.0
2024-01-11 14:10:00,35.75,35.8,35.74,35.77,212397.0,35.1821,35.2313,35.1723,35.2018,212397.0
2024-01-11 14:20:00,35.77,35.8,35.72,35.8,188828.0,35.2018,35.2313,35.1526,35.2313,188828.0
2024-01-11 14:30:00,35.8,35.83,35.75,35.79,172054.0,35.2313,35.2608,35.1821,35.2215,172054.0
2024-01-11 14:40:00,35.79,35.84,35.77,35.8,195499.0,35.2215,35.2707,35.2018,35.2313,195499.0
2024-01-11 14:50:00,35.81,35.81,35.75,35.81,294005.0,35.2411,35.2411,35.1821,35.2411,294005.0
2024-01-11 15:00:00,35.81,35.83,35.7,35.74,247949.0,35.2411,35.2608,35.1329,35.1723,247949.0
2024-01-11 15:10:00,35.74,35.78,35.69,35.77,213000.0,35.1723,35.2116,35.123,35.2018,213000.0
2024-01-11 15:20:00,35.78,35.84,35.76,35.77,209946.0,35.2116,35.2707,35.1919,35.2018,209946.0
2024-01-11 15:30:00,35.77,35.84,35.76,35.8,312367.0,35.2018,35.2707,35.1919,35.2313,312367.0
2024-01-11 15:40:00,35.8,35.86,35.79,35.83,568256.0,35.2313,35.2903,35.2215,35.2608,568256.0
2024-01-11 15:50:00,35.83,35.89,35.76,35.86,837030.0,35.2608,35.3199,35.1919,35.2903,837030.0
2024-01-12 09:30:00,35.67,36.05,35.67,35.9,612354.0,35.1034,35.4773,35.1034,35.3297,612354.0
2024-01-12 09:40:00,35.91,36.12,35.88,36.02,343177.0,35.3396,35.5462,35.31,35.4478,343177.0
2024-01-12 09:50:00,36.03,36.12,35.85,35.87,253299.0,35.4576,35.5462,35.2805,35.3002,253299.0
2024-01-12 10:00:00,35.87,35.87,35.54,35.67,384405.0,35.3002,35.3002,34.9754,35.1034,384405.0
2024-01-12 10:10:00,35.68,35.72,35.48,35.48,285516.0,35.1132,35.1526,34.9164,34.9164,285516.0
2024-01-12 10:20:00,35.48,35.61,35.48,35.54,271051.0,34.9164,35.0443,34.9164,34.9754,271051.0
2024-01-12 10:30:00,35.53,35.57,35.5,35.51,249283.0,34.9656,35.005,34.9361,34.9459,249283.0
2024-01-12 10:40:00,35.51,35.57,35.36,35.41,313286.0,34.9459,35.005,34.7983,34.8475,313286.0
2024-01-12 10:50:00,35.41,35.45,35.35,35.41,289005.0,34.8475,34.8869,34.7884,34.8475,289005.0
2024-01-12 11:00:00,35.4,35.42,35.33,35.41,250360.0,34.8377,34.8573,34.7688,34.8475,250360.0
2024-01-12 11:10:00,35.41,35.42,35.32,35.34,182217.0,34.8475,34.8573,34.7589,34.7786,182217.0
2024-01-12 11:20:00,35.34,35.38,35.27,35.34,464985.0,34.7786,34.818,34.7097,34.7786,464985.0
2024-01-12 11:30:00,35.34,35.42,35.28,35.33,309687.0,34.7786,34.8573,34.7196,34.7688,309687.0
2024-01-12 11:40:00,35.33,35.38,35.27,35.34,257067.0,34.7688,34.818,34.7097,34.7786,257067.0
2024-01-12 11:50:00,35.35,35.38,35.23,35.3,220534.0,34.7884,34.818,34.6704,34.7392,220534.0
2024-01-12 12:00:00,35.3,35.35,35.25,35.28,177061.0,34.7392,34.7884,34.69,34.7196,177061.0
2024-01-12 12:10:00,35.28,35.3,35.23,35.3,157506.0,34.7196,34.7392,34.6704,34.7392,157506.0
2024-01-12 12:20:00,35.3,35.33,35.24,35.29,240324.0,34.7392,34.7688,34.6802,34.7294,240324.0
2024-01-12 12:30:00,35.29,35.38,35.27,35.37,252990.0,34.7294,34.818,34.7097,34.8081,252990.0
2024-01-12 12:40:00,35.37,35.38,35.25,35.27,262799.0,34.8081,34.818,34.69,34.7097,262799.0
2024-01-12 12:50:00,35.26,35.42,35.25,35.37,347823.0,34.6999,34.8573,34.69,34.8081,347823.0
2024-01-12 13:00:00,35.37,35.48,35.33,35.48,306842.0,34.8081,34.9164,34.7688,34.9164,306842.0
2024-01-12 13:10:00,35.47,35.49,35.44,35.48,337087.0,34.9065,34.9262,34.877,34.9164,337087.0
2024-01-12 13:20:00,35.47,35.5,35.42,35.43,273372.0,34.9065,34.9361,34.8573,34.8672,273372.0
2024-01-12 13:30:00,35.43,35.45,35.38,35.44,175510.0,34.8672,34.8869,34.818,34.877,175510.0
2024-01-12 13:40:00,35.44,35.5,35.43,35.48,205294.0,34.877,34.9361,34.8672,34.9164,205294.0
2024-01-12 13:50:00,35.48,35.5,35.44,35.49,112739.0,34.9164,34.9361,34.877,34.9262,112739.0
2024-01-12 14:00:00,35.49,35.51,35.47,35.48,129202.0,34.9262,34.9459,34.9065,34.9164,129202.0
2024-01-12 14:10:00,35.48,35.49,35.44,35.45,100654.0,34.9164,34.9262,34.877,34.8869,100654.0
2024-01-12 14:20:00,35.45,35.46,35.35,35.4,138306.0,34.8869,34.8967,34.7884,34.8377,138306.0
2024-01-12 14:30:00,35.39,35.4,35.31,35.32,190563.0,34.8278,34.8377,34.7491,34.7589,190563.0
2024-01-12 14:40:00,35.32,35.37,35.28,35.36,287110.0,34.7589,34.8081,34.7196,34.7983,287110.0
2024-01-12 14:50:00,35.35,35.38,35.31,35.34,203333.0,34.7884,34.818,34.7491,34.7786,203333.0
2024-01-12 15:00:00,35.34,35.36,35.26,35.27,189715.0,34.7786,34.7983,34.6999,34.7097,189715.0
2024-01-12 15:10:00,35.27,35.34,35.25,35.29,401113.0,34.7097,34.7786,34.69,34.7294,401113.0
2024-01-12 15:20:00,35.3,35.34,35.27,35.32,314144.0,34.7392,34.7786,34.7097,34.7589,314144.0
2024-01-12 15:30:00,35.32,35.35,35.3,35.32,343006.0,34.7589,34.7884,34.7392,34.7589,343006.0
2024-01-12 15:40:00,35.32,35.35,35.2,35.23,861512.0,34.7589,34.7884,34.6408,34.6704,861512.0
2024-01-12 15:50:00,35.24,35.3,35.23,35.27,1618893.0,34.6802,34.7392,34.6704,34.7097,1618893.0
2024-01-16 09:30:00,34.73,34.91,34.62,34.72,703095.0,34.1783,34.3554,34.07,34.1685,703095.0
2024-01-16 09:40:00,34.73,35.13,34.73,35.11,436150.0,34.1783,34.5719,34.1783,34.5523,436150.0
2024-01-16 09:50:00,35.1,35.14,35.01,35.14,359184.0,34.5424,34.5818,34.4538,34.5818,359184.0
2024-01-16 10:00:00,35.14,35.23,35.08,35.17,372308.0,34.5818,34.6704,34.5227,34.6113,372308.0
2024-01-16 10:10:00,35.17,35.4,35.15,35.36,383957.0,34.6113,34.8377,34.5916,34.7983,383957.0
2024-01-16 10:20:00,35.35,35.37,35.27,35.3,256785.0,34.7884,34.8081,34.7097,34.7392,256785.0
2024-01-16 10:30:00,35.31,35.43,35.28,35.41,390750.0,34.7491,34.8672,34.7196,34.8475,390750.0
2024-01-16 10:40:00,35.41,35.53,35.4,35.52,315777.0,34.8475,34.9656,34.8377,34.9557,315777.0
2024-01-16 10:50:00,35.52,35.53,35.43,35.45,235714.0,34.9557,34.9656,34.8672,34.8869,235714.0
2024-01-16 11:00:00,35.45,35.46,35.21,35.23,639554.0,34.8869,34.8967,34.6507,34.6704,639554.0
2024-01-16 11:10:00,35.23,35.33,35.19,35.27,216817.0,34.6704,34.7688,34.631,34.7097,216817.0
2024-01-16 11:20:00,35.27,35.4,35.27,35.33,208386.0,34.7097,34.8377,34.7097,34.7688,208386.0
2024-01-16 11:30:00,35.33,35.48,35.33,35.41,288752.0,34.7688,34.9164,34.7688,34.8475,288752.0
2024-01-16 11:40:00,35.41,35.42,35.3,35.31,331146.0,34.8475,34.8573,34.7392,34.7491,331146.0
2024-01-16 11:50:00,35.32,35.45,35.31,35.38,299089.0,34.7589,34.8869,34.7491,34.818,299089.0
2024-01-16 12:00:00,35.38,35.43,35.24,35.27,269260.0,34.818,34.8672,34.6802,34.7097,269260.0
2024-01-16 12:10:00,35.27,35.34,35.26,35.32,174889.0,34.7097,34.7786,34.6999,34.7589,174889.0
2024-01-16 12:20:00,35.32,35.39,35.3,35.35,291350.0,34.7589,34.8278,34.7392,34.7884,291350.0
2024-01-16 12:30:00,35.34,35.42,35.34,35.38,237358.0,34.7786,34.8573,34.7786,34.818,237358.0
2024-01-16 12:40:00,35.37,35.43,35.37,35.38,142528.0,34.8081,34.8672,34.8081,34.818,142528.0
2024-01-16 12:50:00,35.37,35.43,35.36,35.41,145011.0,34.8081,34.8672,34.7983,34.8475,145011.0
2024-01-16 13:00:00,35.4,35.43,35.39,35.42,111716.0,34.8377,34.8672,34.8278,34.8573,111716.0
2024-01-16 13:10:00,35.43,35.55,35.42,35.51,240355.0,34.8672,34.9853,34.8573,34.9459,240355.0
2024-01-16 13:20:00,35.5,35.55,35.47,35.55,147636.0,34.9361,34.9853,34.9065,34.9853,147636.0
2024-01-16 13:30:00,35.55,35.58,35.42,35.44,341781.0,34.9853,35.0148,34.8573,34.877,341781.0
2024-01-16 13:40:00,35.44,35.44,35.37,35.41,153557.0,34.877,34.877,34.8081,34.8475,153557.0
2024-01-16 13:50:00,35.41,35.43,35.36,35.37,203926.0,34.8475,34.8672,34.7983,34.8081,203926.0
2024-01-16 14:00:00,35.36,35.42,35.35,35.4,278988.0,34.7983,34.8573,34.7884,34.8377,278988.0
2024-01-16 14:10:00,35.4,35.41,35.3,35.3,245783.0,34.8377,34.8475,34.7392,34.7392,245783.0
2024-01-16 14:20:00,35.3,35.34,35.26,35.27,190734.0,34.7392,34.7786,34.6999,34.7097,190734.0
2024-01-16 14:30:00,35.27,35.33,35.23,35.33,235955.0,34.7097,34.7688,34.6704,34.7688,235955.0
2024-01-16 14:40:00,35.33,35.39,35.29,35.38,249968.0,34.7688,34.8278,34.7294,34.818,249968.0
2024-01-16 14:50:00,35.39,35.39,35.33,35.35,182431.0,34.8278,34.8278,34.7688,34.7884,182431.0
2024-01-16 15:00:00,35.34,35.36,35.28,35.3,163281.0,34.7786,34.7983,34.7196,34.7392,163281.0
2024-01-16 15:10:00,35.3,35.33,35.25,35.32,323193.0,34.7392,34.7688,34.69,34.7589,323193.0
2024-01-16 15:20:00,35.32,35.33,35.27,35.27,196559.0,34.7589,34.7688,34.7097,34.7097,196559.0
2024-01-16 15:30:00,35.27,35.32,35.26,35.32,312222.0,34.7097,34.7589,34.6999,34.7589,312222.0
2024-01-16 15:40:00,35.32,35.32,35.24,35.28,402489.0,34.7589,34.7589,34.6802,34.7196,402489.0
2024-01-16 15:50:00,35.28,35.41,35.23,35.4,1324125.0,34.7196,34.8475,34.6704,34.8377,1324125.0
2024-01-17 09:30:00,34.83,34.96,34.73,34.93,849241.0,34.2767,34.4046,34.1783,34.3751,849241.0
2024-01-17 09:40:00,34.94,35.14,34.87,35.05,442711.0,34.385,34.5818,34.3161,34.4932,442711.0
2024-01-17 09:50:00,35.05,35.11,34.96,35.02,359802.0,34.4932,34.5523,34.4046,34.4637,359802.0
2024-01-17 10:00:00,35.02,35.2,34.98,35.19,298473.0,34.4637,34.6408,34.4243,34.631,298473.0
2024-01-17 10:10:00,35.19,35.21,35.08,35.12,305346.0,34.631,34.6507,34.5227,34.5621,305346.0
2024-01-17 10:20:00,35.11,35.2,35.04,35.12,313684.0,34.5523,34.6408,34.4834,34.5621,313684.0
2024-01-17 10:30:00,35.12,35.12,35.0,35.05,242589.0,34.5621,34.5621,34.444,34.4932,242589.0
2024-01-17 10:40:00,35.05,35.07,34.96,35.07,297983.0,34.4932,34.5129,34.4046,34.5129,297983.0
2024-01-17 10:50:00,35.06,35.07,34.94,34.99,389104.0,34.5031,34.5129,34.385,34.4342,389104.0
2024-01-17 11:00:00,34.99,35.12,34.98,35.05,308038.0,34.4342,34.5621,34.4243,34.4932,308038.0
2024-01-17 11:10:00,35.05,35.14,35.04,35.09,263372.0,34.4932,34.5818,34.4834,34.5326,263372.0
2024-01-17 11:20:00,35.09,35.11,34.92,35.0,394330.0,34.5326,34.5523,34.3653,34.444,394330.0
2024-01-17 11:30:00,35.0,35.07,34.96,35.07,231959.0,34.444,34.5129,34.4046,34.5129,231959.0
2024-01-17 11:40:00,35.07,35.13,35.05,35.07,265110.0,34.5129,34.5719,34.4932,34.5129,265110.0
2024-01-17 11:50:00,35.07,35.07,35.0,35.04,156524.0,34.5129,34.5129,34.444,34.4834,156524.0
2024-01-17 12:00:00,35.04,35.05,34.95,35.02,190548.0,34.4834,34.4932,34.3948,34.4637,190548.0
2024-01-17 12:10:00,35.02,35.07,34.99,34.99,166399.0,34.4637,34.5129,34.4342,34.4342,166399.0
2024-01-17 12:20:00,35.0,35.02,34.97,35.0,171200.0,34.444,34.4637,34.4145,34.444,171200.0
2024-01-17 12:30:00,35.0,35.0,34.9,34.91,153919.0,34.444,34.444,34.3456,34.3554,153919.0
2024-01-17 12:40:00,34.9,34.94,34.86,34.93,141150.0,34.3456,34.385,34.3062,34.3751,141150.0
2024-01-17 12:50:00,34.94,34.96,34.9,34.9,170907.0,34.385,34.4046,34.3456,34.3456,170907.0
2024-01-17 13:00:00,34.91,34.92,34.86,34.87,89943.0,34.3554,34.3653,34.3062,34.3161,89943.0
2024-01-17 13:10:00,34.87,34.87,34.8,34.81,202577.0,34.3161,34.3161,34.2472,34.257,202577.0
2024-01-17 13:20:00,34.82,34.83,34.79,34.8,339479.0,34.2669,34.2767,34.2373,34.2472,339479.0
2024-01-17 13:30:00,34.8,34.81,34.74,34.81,304728.0,34.2472,34.257,34.1881,34.257,304728.0
2024-01-17 13:40:00,34.81,34.81,34.75,34.76,247048.0,34.257,34.257,34.198,34.2078,247048.0
2024-01-17 13:50:00,34.77,34.83,34.76,34.82,176933.0,34.2177,34.2767,34.2078,34.2669,176933.0
2024-01-17 14:00:00,34.82,34.85,34.78,34.84,294851.0,34.2669,34.2964,34.2275,34.2865,294851.0
2024-01-17 14:10:00,34.84,34.85,34.8,34.8,127307.0,34.2865,34.2964,34.2472,34.2472,127307.0
2024-01-17 14:20:00,34.8,34.88,34.79,34.83,203827.0,34.2472,34.3259,34.2373,34.2767,203827.0
2024-01-17 14:30:00,34.83,34.86,34.81,34.86,121306.0,34.2767,34.3062,34.257,34.3062,121306.0
2024-01-17 14:40:00,34.86,34.99,34.85,34.94,455626.0,34.3062,34.4342,34.2964,34.385,455626.0
2024-01-17 14:50:00,34.95,34.95,34.83,34.86,203363.0,34.3948,34.3948,34.2767,34.3062,203363.0
2024-01-17 15:00:00,34.85,34.86,34.78,34.83,368133.0,34.2964,34.3062,34.2275,34.2767,368133.0
2024-01-17 15:10:00,34.83,34.85,34.8,34.85,137568.0,34.2767,34.2964,34.2472,34.2964,137568.0
2024-01-17 15:20:00,34.85,34.86,34.79,34.8,286293.0,34.2964,34.3062,34.2373,34.2472,286293.0
2024-01-17 15:30:00,34.8,34.88,34.8,34.86,339932.0,34.2472,34.3259,34.2472,34.3062,339932.0
2024-01-17 15:40:00,34.85,34.91,34.84,34.9,418610.0,34.2964,34.3554,34.2865,34.3456,418610.0
2024-01-17 15:50:00,34.9,35.02,34.89,35.02,1121897.0,34.3456,34.4637,34.3358,34.4637,1121897.0
2024-01-18 09:30:00,35.3,35.36,34.92,35.05,477698.0,34.7392,34.7983,34.3653,34.4932,477698.0
2024-01-18 09:40:00,35.05,35.15,34.79,34.94,348117.0,34.4932,34.5916,34.2373,34.385,348117.0
2024-01-18 09:50:00,34.93,35.07,34.88,34.98,292499.0,34.3751,34.5129,34.3259,34.4243,292499.0
2024-01-18 10:00:00,34.99,35.09,34.94,35.05,296360.0,34.4342,34.5326,34.385,34.4932,296360.0
2024-01-18 10:10:00,35.05,35.12,34.99,35.04,352901.0,34.4932,34.5621,34.4342,34.4834,352901.0
2024-01-18 10:20:00,35.05,35.06,34.94,34.95,310429.0,34.4932,34.5031,34.385,34.3948,310429.0
2024-01-18 10:30:00,34.96,35.0,34.86,34.88,275902.0,34.4046,34.444,34.3062,34.3259,275902.0
2024-01-18 10:40:00,34.88,34.88,34.73,34.78,265335.0,34.3259,34.3259,34.1783,34.2275,265335.0
2024-01-18 10:50:00,34.77,34.8,34.56,34.59,282870.0,34.2177,34.2472,34.011,34.0405,282870.0
2024-01-18 11:00:00,34.58,34.58,34.41,34.51,409564.0,34.0307,34.0307,33.8634,33.9618,409564.0
2024-01-18 11:10:00,34.51,34.73,34.5,34.68,353939.0,33.9618,34.1783,33.9519,34.1291,353939.0
2024-01-18 11:20:00,34.69,34.69,34.61,34.63,243142.0,34.1389,34.1389,34.0602,34.0799,243142.0
2024-01-18 11:30:00,34.63,34.75,34.62,34.68,291726.0,34.0799,34.198,34.07,34.1291,291726.0
2024-01-18 11:40:00,34.68,34.74,34.66,34.7,260034.0,34.1291,34.1881,34.1094,34.1488,260034.0
2024-01-18 11:50:00,34.7,34.8,34.69,34.77,234892.0,34.1488,34.2472,34.1389,34.2177,234892.0
2024-01-18 12:00:00,34.77,34.78,34.55,34.56,318907.0,34.2177,34.2275,34.0012,34.011,318907.0
2024-01-18 12:10:00,34.56,34.56,34.43,34.44,306177.0,34.011,34.011,33.8831,33.8929,306177.0
2024-01-18 12:20:00,34.44,34.45,34.34,34.34,439301.0,33.8929,33.9027,33.7945,33.7945,439301.0
2024-01-18 12:30:00,34.34,34.47,34.32,34.46,403067.0,33.7945,33.9224,33.7748,33.9126,403067.0
2024-01-18 12:40:00,34.47,34.48,34.4,34.46,171214.0,33.9224,33.9323,33.8535,33.9126,171214.0
2024-01-18 12:50:00,34.45,34.47,34.39,34.41,146889.0,33.9027,33.9224,33.8437,33.8634,146889.0
2024-01-18 13:00:00,34.4,34.44,34.37,34.41,202279.0,33.8535,33.8929,33.824,33.8634,202279.0
2024-01-18 13:10:00,34.41,34.43,34.38,34.43,244978.0,33.8634,33.8831,33.8339,33.8831,244978.0
2024-01-18 13:20:00,34.43,34.43,34.35,34.4,168604.0,33.8831,33.8831,33.8043,33.8535,168604.0
2024-01-18 13:30:00,34.39,34.5,34.39,34.5,147525.0,33.8437,33.9519,33.8437,33.9519,147525.0
2024-01-18 13:40:00,34.5,34.51,34.47,34.48,125980.0,33.9519,33.9618,33.9224,33.9323,125980.0
2024-01-18 13:50:00,34.48,34.55,34.44,34.45,238137.0,33.9323,34.0012,33.8929,33.9027,238137.0
2024-01-18 14:00:00,34.45,34.48,34.42,34.45,196127.0,33.9027,33.9323,33.8732,33.9027,196127.0
2024-01-18 14:10:00,34.46,34.53,34.44,34.52,144240.0,33.9126,33.9815,33.8929,33.9716,144240.0
2024-01-18 14:20:00,34.52,34.61,34.49,34.58,258921.0,33.9716,34.0602,33.9421,34.0307,258921.0
2024-01-18 14:30:00,34.58,34.65,34.55,34.55,326149.0,34.0307,34.0996,34.0012,34.0012,326149.0
2024-01-18 14:40:00,34.55,34.58,34.44,34.5,225118.0,34.0012,34.0307,33.8929,33.9519,225118.0
2024-01-18 14:50:00,34.5,34.55,34.47,34.48,207121.0,33.9519,34.0012,33.9224,33.9323,207121.0
2024-01-18 15:00:00,34.49,34.57,34.47,34.56,273375.0,33.9421,34.0208,33.9224,34.011,273375.0
2024-01-18 15:10:00,34.56,34.58,34.53,34.57,528800.0,34.011,34.0307,33.9815,34.0208,528800.0
2024-01-18 15:20:00,34.56,34.58,34.53,34.56,365048.0,34.011,34.0307,33.9815,34.011,365048.0
2024-01-18 15:30:00,34.56,34.57,34.49,34.5,517122.0,34.011,34.0208,33.9421,33.9519,517122.0
2024-01-18 15:40:00,34.5,34.55,34.47,34.49,990913.0,33.9519,34.0012,33.9224,33.9421,990913.0
2024-01-18 15:50:00,34.49,34.58,34.48,34.56,2028422.0,33.9421,34.0307,33.9323,34.011,2028422.0
2024-01-19 09:30:00,34.59,34.61,34.34,34.52,980961.0,34.0405,34.0602,33.7945,33.9716,980961.0
2024-01-19 09:40:00,34.52,34.69,34.46,34.67,385896.0,33.9716,34.1389,33.9126,34.1192,385896.0
2024-01-19 09:50:00,34.68,34.8,34.59,34.79,382307.0,34.1291,34.2472,34.0405,34.2373,382307.0
2024-01-19 10:00:00,34.8,34.88,34.65,34.78,461382.0,34.2472,34.3259,34.0996,34.2275,461382.0
2024-01-19 10:10:00,34.78,34.95,34.71,34.92,424995.0,34.2275,34.3948,34.1586,34.3653,424995.0
2024-01-19 10:20:00,34.93,35.03,34.92,35.0,409339.0,34.3751,34.4735,34.3653,34.444,409339.0
2024-01-19 10:30:00,34.99,35.07,34.9,35.0,296348.0,34.4342,34.5129,34.3456,34.444,296348.0
2024-01-19 10:40:00,35.0,35.05,34.94,34.95,303895.0,34.444,34.4932,34.385,34.3948,303895.0
2024-01-19 10:50:00,34.96,35.16,34.94,35.11,461146.0,34.4046,34.6015,34.385,34.5523,461146.0
2024-01-19 11:00:00,35.11,35.2,35.06,35.17,312156.0,34.5523,34.6408,34.5031,34.6113,312156.0
2024-01-19 11:10:00,35.18,35.28,35.17,35.26,304429.0,34.6211,34.7196,34.6113,34.6999,304429.0
2024-01-19 11:20:00,35.26,35.32,35.24,35.25,322211.0,34.6999,34.7589,34.6802,34.69,322211.0
2024-01-19 11:30:00,35.26,35.26,35.06,35.1,341250.0,34.6999,34.6999,34.5031,34.5424,341250.0
2024-01-19 11:40:00,35.1,35.16,35.02,35.07,253668.0,34.5424,34.6015,34.4637,34.5129,253668.0
2024-01-19 11:50:00,35.07,35.13,35.06,35.07,155429.0,34.5129,34.5719,34.5031,34.5129,155429.0
2024-01-19 12:00:00,35.08,35.1,35.03,35.07,174282.0,34.5227,34.5424,34.4735,34.5129,174282.0
2024-01-19 12:10:00,35.06,35.1,35.02,35.08,141934.0,34.5031,34.5424,34.4637,34.5227,141934.0
2024-01-19 12:20:00,35.08,35.15,35.06,35.14,199577.0,34.5227,34.5916,34.5031,34.5818,199577.0
2024-01-19 12:30:00,35.14,35.22,35.11,35.15,251238.0,34.5818,34.6605,34.5523,34.5916,251238.0
2024-01-19 12:40:00,35.15,35.18,35.1,35.16,157488.0,34.5916,34.6211,34.5424,34.6015,157488.0
2024-01-19 12:50:00,35.16,35.28,35.15,35.27,199627.0,34.6015,34.7196,34.5916,34.7097,199627.0
2024-01-19 13:00:00,35.28,35.34,35.24,35.32,212967.0,34.7196,34.7786,34.6802,34.7589,212967.0
2024-01-19 13:10:00,35.33,35.37,35.3,35.32,301836.0,34.7688,34.8081,34.7392,34.7589,301836.0
2024-01-19 13:20:00,35.32,35.43,35.32,35.42,193696.0,34.7589,34.8672,34.7589,34.8573,193696.0
2024-01-19 13:30:00,35.42,35.43,35.36,35.38,171503.0,34.8573,34.8672,34.7983,34.818,171503.0
2024-01-19 13:40:00,35.38,35.39,35.32,35.33,204206.0,34.818,34.8278,34.7589,34.7688,204206.0
2024-01-19 13:50:00,35.33,35.39,35.31,35.38,152178.0,34.7688,34.8278,34.7491,34.818,152178.0
2024-01-19 14:00:00,35.38,35.44,35.36,35.43,144926.0,34.818,34.877,34.7983,34.8672,144926.0
2024-01-19 14:10:00,35.44,35.5,35.42,35.49,210576.0,34.877,34.9361,34.8573,34.9262,210576.0
2024-01-19 14:20:00,35.48,35.49,35.41,35.42,406093.0,34.9164,34.9262,34.8475,34.8573,406093.0
2024-01-19 14:30:00,35.43,35.45,35.37,35.42,189668.0,34.8672,34.8869,34.8081,34.8573,189668.0
2024-01-19 14:40:00,35.43,35.46,35.4,35.43,222786.0,34.8672,34.8967,34.8377,34.8672,222786.0
2024-01-19 14:50:00,35.43,35.54,35.41,35.54,250924.0,34.8672,34.9754,34.8475,34.9754,250924.0
2024-01-19 15:00:00,35.53,35.66,35.51,35.65,442651.0,34.9656,35.0935,34.9459,35.0837,442651.0
2024-01-19 15:10:00,35.65,35.66,35.57,35.58,256481.0,35.0837,35.0935,35.005,35.0148,256481.0
2024-01-19 15:20:00,35.58,35.59,35.47,35.5,376811.0,35.0148,35.0246,34.9065,34.9361,376811.0
2024-01-19 15:30:00,35.5,35.53,35.45,35.48,581876.0,34.9361,34.9656,34.8869,34.9164,581876.0
2024-01-19 15:40:00,35.48,35.54,35.45,35.52,619331.0,34.9164,34.9754,34.8869,34.9557,619331.0
2024-01-19 15:50:00,35.51,35.54,35.48,35.51,1149680.0,34.9459,34.9754,34.9164,34.9459,1149680.0
2024-01-22 09:30:00,35.55,36.05,35.45,35.79,766530.0,34.9853,35.4773,34.8869,35.2215,766530.0
2024-01-22 09:40:00,35.79,35.88,35.74,35.81,321977.0,35.2215,35.31,35.1723,35.2411,321977.0
2024-01-22 09:50:00,35.8,36.05,35.8,36.0,317881.0,35.2313,35.4773,35.2313,35.4281,317881.0
2024-01-22 10:00:00,36.0,36.05,35.81,35.86,642622.0,35.4281,35.4773,35.2411,35.2903,642622.0
2024-01-22 10:10:00,35.86,35.94,35.77,35.94,406587.0,35.2903,35.3691,35.2018,35.3691,406587.0
2024-01-22 10:20:00,35.94,36.0,35.88,35.89,349835.0,35.3691,35.4281,35.31,35.3199,349835.0
2024-01-22 10:30:00,35.89,35.9,35.69,35.76,331082.0,35.3199,35.3297,35.123,35.1919,331082.0
2024-01-22 10:40:00,35.76,35.77,35.63,35.64,239636.0,35.1919,35.2018,35.064,35.0738,239636.0
2024-01-22 10:50:00,35.63,35.74,35.63,35.73,261872.0,35.064,35.1723,35.064,35.1624,261872.0
2024-01-22 11:00:00,35.72,35.72,35.58,35.66,230667.0,35.1526,35.1526,35.0148,35.0935,230667.0
2024-01-22 11:10:00,35.66,35.69,35.61,35.66,230799.0,35.0935,35.123,35.0443,35.0935,230799.0
2024-01-22 11:20:00,35.67,35.69,35.65,35.69,162433.0,35.1034,35.123,35.0837,35.123,162433.0
2024-01-22 11:30:00,35.68,35.7,35.61,35.62,335649.0,35.1132,35.1329,35.0443,35.0542,335649.0
2024-01-22 11:40:00,35.62,35.64,35.58,35.61,208118.0,35.0542,35.0738,35.0148,35.0443,208118.0
2024-01-22 11:50:00,35.61,35.64,35.55,35.59,252055.0,35.0443,35.0738,34.9853,35.0246,252055.0
2024-01-22 12:00:00,35.59,35.66,35.58,35.59,170821.0,35.0246,35.0935,35.0148,35.0246,170821.0
2024-01-22 12:10:00,35.6,35.62,35.58,35.61,159559.0,35.0345,35.0542,35.0148,35.0443,159559.0
2024-01-22 12:20:00,35.61,35.67,35.6,35.67,117103.0,35.0443,35.1034,35.0345,35.1034,117103.0
2024-01-22 12:30:00,35.66,35.67,35.61,35.65,166544.0,35.0935,35.1034,35.0443,35.0837,166544.0
2024-01-22 12:40:00,35.65,35.65,35.53,35.55,129622.0,35.0837,35.0837,34.9656,34.9853,129622.0
2024-01-22 12:50:00,35.54,35.55,35.49,35.54,165421.0,34.9754,34.9853,34.9262,34.9754,165421.0
2024-01-22 13:00:00,35.54,35.55,35.48,35.51,156523.0,34.9754,34.9853,34.9164,34.9459,156523.0
2024-01-22 13:10:00,35.52,35.53,35.45,35.46,148071.0,34.9557,34.9656,34.8869,34.8967,148071.0
2024-01-22 13:20:00,35.46,35.48,35.4,35.41,174213.0,34.8967,34.9164,34.8377,34.8475,174213.0
2024-01-22 13:30:00,35.42,35.45,35.4,35.41,138829.0,34.8573,34.8869,34.8377,34.8475,138829.0
2024-01-22 13:40:00,35.41,35.46,35.38,35.45,127999.0,34.8475,34.8967,34.818,34.8869,127999.0
2024-01-22 13:50:00,35.45,35.47,35.42,35.44,125958.0,34.8869,34.9065,34.8573,34.877,125958.0
2024-01-22 14:00:00,35.44,35.45,35.42,35.43,119430.0,34.877,34.8869,34.8573,34.8672,119430.0
2024-01-22 14:10:00,35.43,35.43,35.33,35.34,232823.0,34.8672,34.8672,34.7688,34.7786,232823.0
2024-01-22 14:20:00,35.33,35.34,35.3,35.34,138110.0,34.7688,34.7786,34.7392,34.7786,138110.0
2024-01-22 14:30:00,35.34,35.36,35.31,35.35,170505.0,34.7786,34.7983,34.7491,34.7884,170505.0
2024-01-22 14:40:00,35.34,35.35,35.32,35.34,157308.0,34.7786,34.7884,34.7589,34.7786,157308.0
2024-01-22 14:50:00,35.34,35.34,35.31,35.32,124223.0,34.7786,34.7786,34.7491,34.7589,124223.0
2024-01-22 15:00:00,35.32,35.35,35.28,35.34,234534.0,34.7589,34.7884,34.7196,34.7786,234534.0
2024-01-22 15:10:00,35.34,35.41,35.34,35.4,204432.0,34.7786,34.8475,34.7786,34.8377,204432.0
2024-01-22 15:20:00,35.41,35.45,35.4,35.44,246693.0,34.8475,34.8869,34.8377,34.877,246693.0
2024-01-22 15:30:00,35.44,35.49,35.42,35.44,318406.0,34.877,34.9262,34.8573,34.877,318406.0
2024-01-22 15:40:00,35.45,35.46,35.41,35.41,394711.0,34.8869,34.8967,34.8475,34.8475,394711.0
2024-01-22 15:50:00,35.41,35.43,35.32,35.33,1183173.0,34.8475,34.8672,34.7589,34.7688,1183173.0
2024-01-23 09:30:00,35.62,35.76,35.47,35.73,693623.0,35.0542,35.1919,34.9065,35.1624,693623.0
2024-01-23 09:40:00,35.72,35.74,35.47,35.49,475323.0,35.1526,35.1723,34.9065,34.9262,475323.0
2024-01-23 09:50:00,35.49,35.72,35.45,35.72,308390.0,34.9262,35.1526,34.8869,35.1526,308390.0
2024-01-23 10:00:00,35.72,35.76,35.55,35.62,468025.0,35.1526,35.1919,34.9853,35.0542,468025.0
2024-01-23 10:10:00,35.61,35.64,35.5,35.53,761063.0,35.0443,35.0738,34.9361,34.9656,761063.0
2024-01-23 10:20:00,35.54,35.57,35.39,35.41,415552.0,34.9754,35.005,34.8278,34.8475,415552.0
2024-01-23 10:30:00,35.41,35.43,35.27,35.29,581615.0,34.8475,34.8672,34.7097,34.7294,581615.0
2024-01-23 10:40:00,35.3,35.3,35.1,35.2,552968.0,34.7392,34.7392,34.5424,34.6408,552968.0
2024-01-23 10:50:00,35.2,35.2,35.07,35.17,326805.0,34.6408,34.6408,34.5129,34.6113,326805.0
2024-01-23 11:00:00,35.18,35.2,35.1,35.14,393598.0,34.6211,34.6408,34.5424,34.5818,393598.0
2024-01-23 11:10:00,35.14,35.19,35.02,35.02,345408.0,34.5818,34.631,34.4637,34.4637,345408.0
2024-01-23 11:20:00,35.02,35.17,35.01,35.16,379782.0,34.4637,34.6113,34.4538,34.6015,379782.0
2024-01-23 11:30:00,35.16,35.24,35.14,35.15,552133.0,34.6015,34.6802,34.5818,34.5916,552133.0
2024-01-23 11:40:00,35.16,35.16,35.05,35.07,230087.0,34.6015,34.6015,34.4932,34.5129,230087.0
2024-01-23 11:50:00,35.07,35.16,35.05,35.15,274938.0,34.5129,34.6015,34.4932,34.5916,274938.0
2024-01-23 12:00:00,35.16,35.19,35.09,35.11,262926.0,34.6015,34.631,34.5326,34.5523,262926.0
2024-01-23 12:10:00,35.11,35.12,35.03,35.06,218038.0,34.5523,34.5621,34.4735,34.5031,218038.0
2024-01-23 12:20:00,35.07,35.07,34.98,35.04,277633.0,34.5129,34.5129,34.4243,34.4834,277633.0
2024-01-23 12:30:00,35.03,35.05,34.98,34.99,252295.0,34.4735,34.4932,34.4243,34.4342,252295.0
2024-01-23 12:40:00,34.98,35.0,34.95,34.95,207116.0,34.4243,34.444,34.3948,34.3948,207116.0
2024-01-23 12:50:00,34.95,35.05,34.94,35.04,207210.0,34.3948,34.4932,34.385,34.4834,207210.0
2024-01-23 13:00:00,35.04,35.08,34.99,35.07,262075.0,34.4834,34.5227,34.4342,34.5129,262075.0
2024-01-23 13:10:00,35.06,35.13,35.06,35.11,288007.0,34.5031,34.5719,34.5031,34.5523,288007.0
2024-01-23 13:20:00,35.11,35.16,35.1,35.15,217631.0,34.5523,34.6015,34.5424,34.5916,217631.0
2024-01-23 13:30:00,35.16,35.23,35.13,35.22,252822.0,34.6015,34.6704,34.5719,34.6605,252822.0
2024-01-23 13:40:00,35.22,35.25,35.18,35.23,214586.0,34.6605,34.69,34.6211,34.6704,214586.0
2024-01-23 13:50:00,35.23,35.25,35.2,35.22,166516.0,34.6704,34.69,34.6408,34.6605,166516.0
2024-01-23 14:00:00,35.22,35.29,35.22,35.25,199620.0,34.6605,34.7294,34.6605,34.69,199620.0
2024-01-23 14:10:00,35.25,35.25,35.2,35.24,138254.0,34.69,34.69,34.6408,34.6802,138254.0
2024-01-23 14:20:00,35.24,35.28,35.22,35.27,134779.0,34.6802,34.7196,34.6605,34.7097,134779.0
2024-01-23 14:30:00,35.27,35.3,35.24,35.29,153016.0,34.7097,34.7392,34.6802,34.7294,153016.0
2024-01-23 14:40:00,35.29,35.32,35.28,35.29,173926.0,34.7294,34.7589,34.7196,34.7294,173926.0
2024-01-23 14:50:00,35.29,35.37,35.29,35.34,175309.0,34.7294,34.8081,34.7294,34.7786,175309.0
2024-01-23 15:00:00,35.34,35.37,35.32,35.36,170604.0,34.7786,34.8081,34.7589,34.7983,170604.0
2024-01-23 15:10:00,35.35,35.4,35.34,35.4,248074.0,34.7884,34.8377,34.7786,34.8377,248074.0
2024-01-23 15:20:00,35.4,35.41,35.35,35.36,232313.0,34.8377,34.8475,34.7884,34.7983,232313.0
2024-01-23 15:30:00,35.35,35.37,35.29,35.29,387099.0,34.7884,34.8081,34.7294,34.7294,387099.0
2024-01-23 15:40:00,35.3,35.33,35.2,35.2,558807.0,34.7392,34.7688,34.6408,34.6408,558807.0
2024-01-23 15:50:00,35.2,35.28,35.2,35.23,1368880.0,34.6408,34.7196,34.6408,34.6704,1368880.0
2024-01-24 09:30:00,35.29,35.6,35.21,35.51,537258.0,34.7294,35.0345,34.6507,34.9459,537258.0
2024-01-24 09:40:00,35.51,35.52,35.33,35.43,281107.0,34.9459,34.9557,34.7688,34.8672,281107.0
2024-01-24 09:50:00,35.42,35.46,35.24,35.26,301839.0,34.8573,34.8967,34.6802,34.6999,301839.0
2024-01-24 10:00:00,35.26,35.27,35.02,35.11,327272.0,34.6999,34.7097,34.4637,34.5523,327272.0
2024-01-24 10:10:00,35.12,35.24,35.05,35.23,291980.0,34.5621,34.6802,34.4932,34.6704,291980.0
2024-01-24 10:20:00,35.23,35.27,35.15,35.21,209604.0,34.6704,34.7097,34.5916,34.6507,209604.0
2024-01-24 10:30:00,35.21,35.31,35.2,35.3,188059.0,34.6507,34.7491,34.6408,34.7392,188059.0
2024-01-24 10:40:00,35.3,35.39,35.27,35.34,246672.0,34.7392,34.8278,34.7097,34.7786,246672.0
2024-01-24 10:50:00,35.33,35.34,35.22,35.23,393994.0,34.7688,34.7786,34.6605,34.6704,393994.0
2024-01-24 11:00:00,35.23,35.26,35.16,35.18,269981.0,34.6704,34.6999,34.6015,34.6211,269981.0
2024-01-24 11:10:00,35.19,35.19,35.1,35.18,347284.0,34.631,34.631,34.5424,34.6211,347284.0
2024-01-24 11:20:00,35.18,35.23,35.15,35.2,209965.0,34.6211,34.6704,34.5916,34.6408,209965.0
2024-01-24 11:30:00,35.2,35.2,35.15,35.19,212549.0,34.6408,34.6408,34.5916,34.631,212549.0
2024-01-24 11:40:00,35.19,35.26,35.18,35.25,160004.0,34.631,34.6999,34.6211,34.69,160004.0
2024-01-24 11:50:00,35.26,35.3,35.24,35.29,152759.0,34.6999,34.7392,34.6802,34.7294,152759.0
2024-01-24 12:00:00,35.29,35.29,35.21,35.25,209488.0,34.7294,34.7294,34.6507,34.69,209488.0
2024-01-24 12:10:00,35.25,35.25,35.14,35.16,175064.0,34.69,34.69,34.5818,34.6015,175064.0
2024-01-24 12:20:00,35.17,35.2,35.13,35.15,147226.0,34.6113,34.6408,34.5719,34.5916,147226.0
2024-01-24 12:30:00,35.16,35.16,35.09,35.12,155534.0,34.6015,34.6015,34.5326,34.5621,155534.0
2024-01-24 12:40:00,35.12,35.12,35.02,35.03,139671.0,34.5621,34.5621,34.4637,34.4735,139671.0
2024-01-24 12:50:00,35.03,35.06,35.02,35.05,101130.0,34.4735,34.5031,34.4637,34.4932,101130.0
2024-01-24 13:00:00,35.05,35.05,34.88,34.91,446766.0,34.4932,34.4932,34.3259,34.3554,446766.0
2024-01-24 13:10:00,34.91,34.93,34.88,34.9,180231.0,34.3554,34.3751,34.3259,34.3456,180231.0
2024-01-24 13:20:00,34.91,34.96,34.89,34.91,202379.0,34.3554,34.4046,34.3358,34.3554,202379.0
2024-01-24 13:30:00,34.91,34.92,34.8,34.8,231328.0,34.3554,34.3653,34.2472,34.2472,231328.0
2024-01-24 13:40:00,34.8,34.83,34.75,34.8,267713.0,34.2472,34.2767,34.198,34.2472,267713.0
2024-01-24 13:50:00,34.81,34.83,34.78,34.8,154867.0,34.257,34.2767,34.2275,34.2472,154867.0
2024-01-24 14:00:00,34.81,34.82,34.76,34.8,290573.0,34.257,34.2669,34.2078,34.2472,290573.0
2024-01-24 14:10:00,34.79,34.82,34.74,34.76,318717.0,34.2373,34.2669,34.1881,34.2078,318717.0
2024-01-24 14:20:00,34.76,34.76,34.67,34.7,302288.0,34.2078,34.2078,34.1192,34.1488,302288.0
2024-01-24 14:30:00,34.7,34.77,34.67,34.77,273247.0,34.1488,34.2177,34.1192,34.2177,273247.0
2024-01-24 14:40:00,34.77,34.83,34.76,34.83,203919.0,34.2177,34.2767,34.2078,34.2767,203919.0
2024-01-24 14:50:00,34.83,34.83,34.77,34.8,199670.0,34.2767,34.2767,34.2177,34.2472,199670.0
2024-01-24 15:00:00,34.81,34.82,34.75,34.82,226668.0,34.257,34.2669,34.198,34.2669,226668.0
2024-01-24 15:10:00,34.82,34.82,34.66,34.66,396481.0,34.2669,34.2669,34.1094,34.1094,396481.0
2024-01-24 15:20:00,34.66,34.67,34.56,34.61,423563.0,34.1094,34.1192,34.011,34.0602,423563.0
2024-01-24 15:30:00,34.61,34.75,34.6,34.74,439513.0,34.0602,34.198,34.0504,34.1881,439513.0
2024-01-24 15:40:00,34.73,34.8,34.7,34.7,511498.0,34.1783,34.2472,34.1488,34.1488,511498.0
2024-01-24 15:50:00,34.7,34.76,34.67,34.71,1297821.0,34.1488,34.2078,34.1192,34.1586,1297821.0
2024-01-25 09:30:00,34.96,35.07,34.81,34.97,765229.0,34.4046,34.5129,34.257,34.4145,765229.0
2024-01-25 09:40:00,34.98,34.98,34.71,34.77,371765.0,34.4243,34.4243,34.1586,34.2177,371765.0
2024-01-25 09:50:00,34.77,34.87,34.73,34.86,575288.0,34.2177,34.3161,34.1783,34.3062,575288.0
2024-01-25 10:00:00,34.87,35.15,34.85,35.14,515440.0,34.3161,34.5916,34.2964,34.5818,515440.0
2024-01-25 10:10:00,35.15,35.15,35.01,35.1,614711.0,34.5916,34.5916,34.4538,34.5424,614711.0
2024-01-25 10:20:00,35.1,35.18,34.98,35.11,395669.0,34.5424,34.6211,34.4243,34.5523,395669.0
2024-01-25 10:30:00,35.11,35.16,34.93,34.97,280619.0,34.5523,34.6015,34.3751,34.4145,280619.0
2024-01-25 10:40:00,34.97,35.0,34.87,34.88,273143.0,34.4145,34.444,34.3161,34.3259,273143.0
2024-01-25 10:50:00,34.88,34.91,34.71,34.73,251320.0,34.3259,34.3554,34.1586,34.1783,251320.0
2024-01-25 11:00:00,34.73,34.9,34.71,34.9,267668.0,34.1783,34.3456,34.1586,34.3456,267668.0
2024-01-25 11:10:00,34.9,34.97,34.87,34.93,287649.0,34.3456,34.4145,34.3161,34.3751,287649.0
2024-01-25 11:20:00,34.93,35.0,34.9,34.97,243156.0,34.3751,34.444,34.3456,34.4145,243156.0
2024-01-25 11:30:00,34.97,35.04,34.92,35.02,211884.0,34.4145,34.4834,34.3653,34.4637,211884.0
2024-01-25 11:40:00,35.02,35.04,34.98,35.0,184829.0,34.4637,34.4834,34.4243,34.444,184829.0
2024-01-25 11:50:00,35.0,35.0,34.93,34.95,225037.0,34.444,34.444,34.3751,34.3948,225037.0
2024-01-25 12:00:00,34.95,34.99,34.91,34.96,222912.0,34.3948,34.4342,34.3554,34.4046,222912.0
2024-01-25 12:10:00,34.96,35.1,34.95,35.09,160755.0,34.4046,34.5424,34.3948,34.5326,160755.0
2024-01-25 12:20:00,35.09,35.13,35.05,35.09,227620.0,34.5326,34.5719,34.4932,34.5326,227620.0
2024-01-25 12:30:00,35.09,35.1,35.0,35.05,169899.0,34.5326,34.5424,34.444,34.4932,169899.0
2024-01-25 12:40:00,35.04,35.06,34.96,34.97,233296.0,34.4834,34.5031,34.4046,34.4145,233296.0
2024-01-25 12:50:00,34.98,35.08,34.97,35.05,152095.0,34.4243,34.5227,34.4145,34.4932,152095.0
2024-01-25 13:00:00,35.06,35.26,35.05,35.23,286438.0,34.5031,34.6999,34.4932,34.6704,286438.0
2024-01-25 13:10:00,35.23,35.26,35.14,35.15,207733.0,34.6704,34.6999,34.5818,34.5916,207733.0
2024-01-25 13:20:00,35.15,35.19,35.12,35.15,261096.0,34.5916,34.631,34.5621,34.5916,261096.0
2024-01-25 13:30:00,35.16,35.18,35.13,35.15,252924.0,34.6015,34.6211,34.5719,34.5916,252924.0
2024-01-25 13:40:00,35.15,35.22,35.11,35.2,191443.0,34.5916,34.6605,34.5523,34.6408,191443.0
2024-01-25 13:50:00,35.2,35.21,35.12,35.13,215324.0,34.6408,34.6507,34.5621,34.5719,215324.0
2024-01-25 14:00:00,35.12,35.15,35.05,35.13,411605.0,34.5621,34.5916,34.4932,34.5719,411605.0
2024-01-25 14:10:00,35.13,35.23,35.13,35.19,230929.0,34.5719,34.6704,34.5719,34.631,230929.0
2024-01-25 14:20:00,35.18,35.23,35.17,35.2,252907.0,34.6211,34.6704,34.6113,34.6408,252907.0
2024-01-25 14:30:00,35.19,35.26,35.16,35.24,302068.0,34.631,34.6999,34.6015,34.6802,302068.0
2024-01-25 14:40:00,35.25,35.25,35.15,35.16,186230.0,34.69,34.69,34.5916,34.6015,186230.0
2024-01-25 14:50:00,35.16,35.24,35.14,35.2,264847.0,34.6015,34.6802,34.5818,34.6408,264847.0
2024-01-25 15:00:00,35.19,35.19,34.85,34.98,2016805.0,34.631,34.631,34.2964,34.4243,2016805.0
2024-01-25 15:10:00,34.98,35.12,34.95,35.09,454584.0,34.4243,34.5621,34.3948,34.5326,454584.0
2024-01-25 15:20:00,35.1,35.14,35.06,35.06,389795.0,34.5424,34.5818,34.5031,34.5031,389795.0
2024-01-25 15:30:00,35.06,35.1,35.0,35.1,439169.0,34.5031,34.5424,34.444,34.5424,439169.0
2024-01-25 15:40:00,35.09,35.2,35.08,35.16,649648.0,34.5326,34.6408,34.5227,34.6015,649648.0
2024-01-25 15:50:00,35.16,35.2,35.1,35.16,2067180.0,34.6015,34.6408,34.5424,34.6015,2067180.0
2024-01-26 09:30:00,35.16,35.5,35.04,35.49,524914.0,34.6015,34.9361,34.4834,34.9262,524914.0
2024-01-26 09:40:00,35.49,35.55,35.2,35.25,351850.0,34.9262,34.9853,34.6408,34.69,351850.0
2024-01-26 09:50:00,35.25,35.3,35.2,35.26,360893.0,34.69,34.7392,34.6408,34.6999,360893.0
2024-01-26 10:00:00,35.25,35.35,35.15,35.22,356018.0,34.69,34.7884,34.5916,34.6605,356018.0
2024-01-26 10:10:00,35.23,35.27,35.13,35.18,369159.0,34.6704,34.7097,34.5719,34.6211,369159.0
2024-01-26 10:20:00,35.18,35.22,35.09,35.16,286705.0,34.6211,34.6605,34.5326,34.6015,286705.0
2024-01-26 10:30:00,35.15,35.24,35.11,35.24,291060.0,34.5916,34.6802,34.5523,34.6802,291060.0
2024-01-26 10:40:00,35.23,35.35,35.23,35.26,375067.0,34.6704,34.7884,34.6704,34.6999,375067.0
2024-01-26 10:50:00,35.26,35.3,35.24,35.29,277617.0,34.6999,34.7392,34.6802,34.7294,277617.0
2024-01-26 11:00:00,35.29,35.31,35.21,35.26,388028.0,34.7294,34.7491,34.6507,34.6999,388028.0
2024-01-26 11:10:00,35.25,35.29,35.23,35.26,249815.0,34.69,34.7294,34.6704,34.6999,249815.0
2024-01-26 11:20:00,35.26,35.32,35.21,35.24,206502.0,34.6999,34.7589,34.6507,34.6802,206502.0
2024-01-26 11:30:00,35.23,35.34,35.23,35.33,354683.0,34.6704,34.7786,34.6704,34.7688,354683.0
2024-01-26 11:40:00,35.33,35.42,35.31,35.33,443619.0,34.7688,34.8573,34.7491,34.7688,443619.0
2024-01-26 11:50:00,35.33,35.42,35.31,35.42,205230.0,34.7688,34.8573,34.7491,34.8573,205230.0
2024-01-26 12:00:00,35.41,35.43,35.23,35.25,220221.0,34.8475,34.8672,34.6704,34.69,220221.0
2024-01-26 12:10:00,35.25,35.31,35.24,35.3,188159.0,34.69,34.7491,34.6802,34.7392,188159.0
2024-01-26 12:20:00,35.3,35.31,35.26,35.29,143373.0,34.7392,34.7491,34.6999,34.7294,143373.0
2024-01-26 12:30:00,35.28,35.29,35.14,35.15,182770.0,34.7196,34.7294,34.5818,34.5916,182770.0
2024-01-26 12:40:00,35.15,35.21,35.07,35.18,202430.0,34.5916,34.6507,34.5129,34.6211,202430.0
2024-01-26 12:50:00,35.18,35.24,35.17,35.21,139056.0,34.6211,34.6802,34.6113,34.6507,139056.0
2024-01-26 13:00:00,35.21,35.28,35.19,35.27,184494.0,34.6507,34.7196,34.631,34.7097,184494.0
2024-01-26 13:10:00,35.27,35.27,35.22,35.23,175585.0,34.7097,34.7097,34.6605,34.6704,175585.0
2024-01-26 13:20:00,35.23,35.29,35.22,35.28,175263.0,34.6704,34.7294,34.6605,34.7196,175263.0
2024-01-26 13:30:00,35.28,35.3,35.22,35.25,145270.0,34.7196,34.7392,34.6605,34.69,145270.0
2024-01-26 13:40:00,35.24,35.27,35.21,35.25,188022.0,34.6802,34.7097,34.6507,34.69,188022.0
2024-01-26 13:50:00,35.26,35.26,35.2,35.24,200450.0,34.6999,34.6999,34.6408,34.6802,200450.0
2024-01-26 14:00:00,35.23,35.32,35.22,35.32,166570.0,34.6704,34.7589,34.6605,34.7589,166570.0
2024-01-26 14:10:00,35.32,35.33,35.27,35.32,188400.0,34.7589,34.7688,34.7097,34.7589,188400.0
2024-01-26 14:20:00,35.33,35.35,35.3,35.34,201309.0,34.7688,34.7884,34.7392,34.7786,201309.0
2024-01-26 14:30:00,35.34,35.4,35.33,35.38,150407.0,34.7786,34.8377,34.7688,34.818,150407.0
2024-01-26 14:40:00,35.39,35.42,35.35,35.37,304611.0,34.8278,34.8573,34.7884,34.8081,304611.0
2024-01-26 14:50:00,35.37,35.39,35.32,35.34,202275.0,34.8081,34.8278,34.7589,34.7786,202275.0
2024-01-26 15:00:00,35.34,35.35,35.3,35.3,204468.0,34.7786,34.7884,34.7392,34.7392,204468.0
2024-01-26 15:10:00,35.3,35.32,35.29,35.29,237644.0,34.7392,34.7589,34.7294,34.7294,237644.0
2024-01-26 15:20:00,35.29,35.31,35.25,35.29,317107.0,34.7294,34.7491,34.69,34.7294,317107.0
2024-01-26 15:30:00,35.29,35.3,35.23,35.24,373776.0,34.7294,34.7392,34.6704,34.6802,373776.0
2024-01-26 15:40:00,35.24,35.28,35.23,35.25,438663.0,34.6802,34.7196,34.6704,34.69,438663.0
2024-01-26 15:50:00,35.25,35.26,35.16,35.17,1472966.0,34.69,34.6999,34.6015,34.6113,1472966.0
2024-01-29 09:30:00,35.2,35.22,34.95,35.03,666862.0,34.6408,34.6605,34.3948,34.4735,666862.0
2024-01-29 09:40:00,35.03,35.06,34.93,35.0,292263.0,34.4735,34.5031,34.3751,34.444,292263.0
2024-01-29 09:50:00,35.0,35.13,34.99,35.09,333846.0,34.444,34.5719,34.4342,34.5326,333846.0
2024-01-29 10:00:00,35.09,35.2,34.98,35.2,304390.0,34.5326,34.6408,34.4243,34.6408,304390.0
2024-01-29 10:10:00,35.2,35.23,35.15,35.18,401001.0,34.6408,34.6704,34.5916,34.6211,401001.0
2024-01-29 10:20:00,35.18,35.2,35.09,35.16,376721.0,34.6211,34.6408,34.5326,34.6015,376721.0
2024-01-29 10:30:00,35.17,35.3,35.13,35.3,332787.0,34.6113,34.7392,34.5719,34.7392,332787.0
2024-01-29 10:40:00,35.3,35.37,35.22,35.3,526146.0,34.7392,34.8081,34.6605,34.7392,526146.0
2024-01-29 10:50:00,35.3,35.3,35.18,35.2,487823.0,34.7392,34.7392,34.6211,34.6408,487823.0
2024-01-29 11:00:00,35.2,35.21,35.14,35.21,562474.0,34.6408,34.6507,34.5818,34.6507,562474.0
2024-01-29 11:10:00,35.21,35.25,35.19,35.25,490937.0,34.6507,34.69,34.631,34.69,490937.0
2024-01-29 11:20:00,35.25,35.29,35.21,35.26,504258.0,34.69,34.7294,34.6507,34.6999,504258.0
2024-01-29 11:30:00,35.26,35.32,35.26,35.3,286803.0,34.6999,34.7589,34.6999,34.7392,286803.0
2024-01-29 11:40:00,35.3,35.3,35.26,35.27,263971.0,34.7392,34.7392,34.6999,34.7097,263971.0
2024-01-29 11:50:00,35.26,35.33,35.26,35.29,444588.0,34.6999,34.7688,34.6999,34.7294,444588.0
2024-01-29 12:00:00,35.29,35.31,35.23,35.28,380726.0,34.7294,34.7491,34.6704,34.7196,380726.0
2024-01-29 12:10:00,35.27,35.3,35.2,35.21,329405.0,34.7097,34.7392,34.6408,34.6507,329405.0
2024-01-29 12:20:00,35.2,35.25,35.18,35.22,336272.0,34.6408,34.69,34.6211,34.6605,336272.0
2024-01-29 12:30:00,35.22,35.31,35.2,35.3,383901.0,34.6605,34.7491,34.6408,34.7392,383901.0
2024-01-29 12:40:00,35.3,35.33,35.18,35.19,309527.0,34.7392,34.7688,34.6211,34.631,309527.0
2024-01-29 12:50:00,35.19,35.26,35.15,35.23,346912.0,34.631,34.6999,34.5916,34.6704,346912.0
2024-01-29 13:00:00,35.23,35.28,35.21,35.27,332923.0,34.6704,34.7196,34.6507,34.7097,332923.0
2024-01-29 13:10:00,35.27,35.29,35.23,35.27,241454.0,34.7097,34.7294,34.6704,34.7097,241454.0
2024-01-29 13:20:00,35.27,35.32,35.26,35.31,256194.0,34.7097,34.7589,34.6999,34.7491,256194.0
2024-01-29 13:30:00,35.32,35.36,35.31,35.33,308602.0,34.7589,34.7983,34.7491,34.7688,308602.0
2024-01-29 13:40:00,35.32,35.34,35.3,35.32,261641.0,34.7589,34.7786,34.7392,34.7589,261641.0
2024-01-29 13:50:00,35.32,35.35,35.29,35.35,269788.0,34.7589,34.7884,34.7294,34.7884,269788.0
2024-01-29 14:00:00,35.34,35.37,35.28,35.29,439492.0,34.7786,34.8081,34.7196,34.7294,439492.0
2024-01-29 14:10:00,35.29,35.34,35.27,35.3,272858.0,34.7294,34.7786,34.7097,34.7392,272858.0
2024-01-29 14:20:00,35.31,35.33,35.28,35.33,205071.0,34.7491,34.7688,34.7196,34.7688,205071.0
2024-01-29 14:30:00,35.33,35.4,35.32,35.36,311407.0,34.7688,34.8377,34.7589,34.7983,311407.0
2024-01-29 14:40:00,35.36,35.38,35.29,35.29,226344.0,34.7983,34.818,34.7294,34.7294,226344.0
2024-01-29 14:50:00,35.3,35.32,35.28,35.32,243705.0,34.7392,34.7589,34.7196,34.7589,243705.0
2024-01-29 15:00:00,35.32,35.51,35.31,35.5,468160.0,34.7589,34.9459,34.7491,34.9361,468160.0
2024-01-29 15:10:00,35.51,35.58,35.5,35.58,444109.0,34.9459,35.0148,34.9361,35.0148,444109.0
2024-01-29 15:20:00,35.58,35.61,35.55,35.57,432011.0,35.0148,35.0443,34.9853,35.005,432011.0
2024-01-29 15:30:00,35.57,35.61,35.52,35.52,723070.0,35.005,35.0443,34.9557,34.9557,723070.0
2024-01-29 15:40:00,35.52,35.53,35.46,35.48,1292535.0,34.9557,34.9656,34.8967,34.9164,1292535.0
2024-01-29 15:50:00,35.49,35.49,35.36,35.39,2991040.0,34.9262,34.9262,34.7983,34.8278,2991040.0
2024-01-30 09:30:00,38.34,38.96,37.96,38.59,6197345.0,37.7309,38.3411,37.357,37.977,6197345.0
2024-01-30 09:40:00,38.6,38.82,38.02,38.3,4251199.0,37.9868,38.2033,37.416,37.6916,4251199.0
2024-01-30 09:50:00,38.3,38.49,37.81,38.4,3096743.0,37.6916,37.8786,37.2094,37.79,3096743.0
2024-01-30 10:00:00,38.4,38.45,37.85,37.99,2393681.0,37.79,37.8392,37.2487,37.3865,2393681.0
2024-01-30 10:10:00,37.98,38.31,37.86,37.92,2050945.0,37.3767,37.7014,37.2586,37.3176,2050945.0
2024-01-30 10:20:00,37.91,37.93,37.5,37.51,2099939.0,37.3078,37.3275,36.9043,36.9141,2099939.0
2024-01-30 10:30:00,37.5,37.71,37.4,37.7,1783953.0,36.9043,37.111,36.8059,37.1011,1783953.0
2024-01-30 10:40:00,37.7,37.92,37.7,37.79,1179374.0,37.1011,37.3176,37.1011,37.1897,1179374.0
2024-01-30 10:50:00,37.79,37.91,37.64,37.83,885679.0,37.1897,37.3078,37.0421,37.2291,885679.0
2024-01-30 11:00:00,37.82,37.93,37.75,37.9,1006300.0,37.2192,37.3275,37.1503,37.2979,1006300.0
2024-01-30 11:10:00,37.89,38.01,37.69,37.72,839018.0,37.2881,37.4062,37.0913,37.1208,839018.0
2024-01-30 11:20:00,37.72,37.77,37.59,37.75,744244.0,37.1208,37.17,36.9929,37.1503,744244.0
2024-01-30 11:30:00,37.74,37.86,37.71,37.82,528977.0,37.1405,37.2586,37.111,37.2192,528977.0
2024-01-30 11:40:00,37.83,37.83,37.61,37.71,849369.0,37.2291,37.2291,37.0125,37.111,849369.0
2024-01-30 11:50:00,37.71,37.82,37.7,37.75,400239.0,37.111,37.2192,37.1011,37.1503,400239.0
2024-01-30 12:00:00,37.75,37.84,37.74,37.82,560060.0,37.1503,37.2389,37.1405,37.2192,560060.0
2024-01-30 12:10:00,37.81,38.06,37.8,38.02,968399.0,37.2094,37.4554,37.1995,37.416,968399.0
2024-01-30 12:20:00,38.02,38.19,38.0,38.13,958567.0,37.416,37.5833,37.3963,37.5243,958567.0
2024-01-30 12:30:00,38.13,38.27,38.09,38.21,886383.0,37.5243,37.6621,37.4849,37.603,886383.0
2024-01-30 12:40:00,38.21,38.39,38.2,38.39,803710.0,37.603,37.7802,37.5932,37.7802,803710.0
2024-01-30 12:50:00,38.39,38.41,38.24,38.34,784296.0,37.7802,37.7998,37.6325,37.7309,784296.0
2024-01-30 13:00:00,38.34,38.35,38.06,38.09,696975.0,37.7309,37.7408,37.4554,37.4849,696975.0
2024-01-30 13:10:00,38.09,38.22,38.03,38.22,755728.0,37.4849,37.6129,37.4259,37.6129,755728.0
2024-01-30 13:20:00,38.22,38.3,38.16,38.27,464141.0,37.6129,37.6916,37.5538,37.6621,464141.0
2024-01-30 13:30:00,38.27,38.28,38.21,38.25,409026.0,37.6621,37.6719,37.603,37.6424,409026.0
2024-01-30 13:40:00,38.24,38.25,38.1,38.13,501998.0,37.6325,37.6424,37.4948,37.5243,501998.0
2024-01-30 13:50:00,38.13,38.19,38.11,38.11,369035.0,37.5243,37.5833,37.5046,37.5046,369035.0
2024-01-30 14:00:00,38.12,38.19,38.08,38.16,432951.0,37.5144,37.5833,37.4751,37.5538,432951.0
2024-01-30 14:10:00,38.16,38.24,38.13,38.24,433227.0,37.5538,37.6325,37.5243,37.6325,433227.0
2024-01-30 14:20:00,38.23,38.31,38.15,38.3,566000.0,37.6227,37.7014,37.544,37.6916,566000.0
2024-01-30 14:30:00,38.3,38.38,38.29,38.3,586060.0,37.6916,37.7703,37.6817,37.6916,586060.0
2024-01-30 14:40:00,38.3,38.35,38.29,38.33,359036.0,37.6916,37.7408,37.6817,37.7211,359036.0
2024-01-30 14:50:00,38.33,38.37,38.26,38.37,422004.0,37.7211,37.7605,37.6522,37.7605,422004.0
2024-01-30 15:00:00,38.37,38.37,38.14,38.14,461161.0,37.7605,37.7605,37.5341,37.5341,461161.0
2024-01-30 15:10:00,38.14,38.2,38.13,38.18,419754.0,37.5341,37.5932,37.5243,37.5735,419754.0
2024-01-30 15:20:00,38.18,38.25,38.15,38.25,598462.0,37.5735,37.6424,37.544,37.6424,598462.0
2024-01-30 15:30:00,38.25,38.28,38.17,38.19,761590.0,37.6424,37.6719,37.5636,37.5833,761590.0
2024-01-30 15:40:00,38.18,38.18,38.08,38.13,1343193.0,37.5735,37.5735,37.4751,37.5243,1343193.0
2024-01-30 15:50:00,38.13,38.16,37.99,38.15,3658221.0,37.5243,37.5538,37.3865,37.544,3658221.0
2024-01-31 09:30:00,38.2,38.67,38.13,38.57,1216053.0,37.5932,38.0557,37.5243,37.9573,1216053.0
2024-01-31 09:40:00,38.58,38.82,38.5,38.69,993794.0,37.9671,38.2033,37.8884,38.0754,993794.0
2024-01-31 09:50:00,38.69,38.78,38.53,38.65,729891.0,38.0754,38.164,37.9179,38.036,729891.0
2024-01-31 10:00:00,38.65,38.76,38.47,38.76,698240.0,38.036,38.1443,37.8589,38.1443,698240.0
2024-01-31 10:10:00,38.76,38.85,38.69,38.81,857154.0,38.1443,38.2328,38.0754,38.1935,857154.0
2024-01-31 10:20:00,38.8,39.18,38.79,39.16,1298077.0,38.1836,38.5576,38.1738,38.5379,1298077.0
2024-01-31 10:30:00,39.16,39.33,39.07,39.09,1287144.0,38.5379,38.7052,38.4494,38.469,1287144.0
2024-01-31 10:40:00,39.09,39.23,39.05,39.2,893472.0,38.469,38.6068,38.4297,38.5773,893472.0
2024-01-31 10:50:00,39.2,39.34,39.06,39.29,709750.0,38.5773,38.7151,38.4395,38.6659,709750.0
2024-01-31 11:00:00,39.28,39.52,39.23,39.5,963315.0,38.656,38.8922,38.6068,38.8725,963315.0
2024-01-31 11:10:00,39.5,39.59,39.34,39.55,1298731.0,38.8725,38.9611,38.7151,38.9217,1298731.0
2024-01-31 11:20:00,39.55,39.63,39.49,39.59,999838.0,38.9217,39.0005,38.8627,38.9611,999838.0
2024-01-31 11:30:00,39.59,39.62,39.47,39.52,826192.0,38.9611,38.9906,38.843,38.8922,826192.0
2024-01-31 11:40:00,39.51,39.55,39.4,39.52,798115.0,38.8824,38.9217,38.7741,38.8922,798115.0
2024-01-31 11:50:00,39.52,39.75,39.51,39.73,697470.0,38.8922,39.1185,38.8824,39.0989,697470.0
2024-01-31 12:00:00,39.73,39.74,39.53,39.58,619079.0,39.0989,39.1087,38.902,38.9513,619079.0
2024-01-31 12:10:00,39.58,39.63,39.49,39.54,474935.0,38.9513,39.0005,38.8627,38.9119,474935.0
2024-01-31 12:20:00,39.53,39.57,39.46,39.49,605556.0,38.902,38.9414,38.8332,38.8627,605556.0
2024-01-31 12:30:00,39.48,39.5,39.33,39.35,484327.0,38.8528,38.8725,38.7052,38.7249,484327.0
2024-01-31 12:40:00,39.35,39.5,39.33,39.38,379838.0,38.7249,38.8725,38.7052,38.7544,379838.0
2024-01-31 12:50:00,39.38,39.39,39.25,39.33,352680.0,38.7544,38.7643,38.6265,38.7052,352680.0
2024-01-31 13:00:00,39.33,39.37,39.26,39.32,429747.0,38.7052,38.7446,38.6363,38.6954,429747.0
2024-01-31 13:10:00,39.31,39.39,39.28,39.36,344055.0,38.6855,38.7643,38.656,38.7347,344055.0
2024-01-31 13:20:00,39.37,39.38,39.23,39.27,404093.0,38.7446,38.7544,38.6068,38.6462,404093.0
2024-01-31 13:30:00,39.27,39.29,39.23,39.27,210632.0,38.6462,38.6659,38.6068,38.6462,210632.0
2024-01-31 13:40:00,39.27,39.28,39.17,39.23,277778.0,38.6462,38.656,38.5478,38.6068,277778.0
2024-01-31 13:50:00,39.23,39.28,39.19,39.23,308623.0,38.6068,38.656,38.5674,38.6068,308623.0
2024-01-31 14:00:00,39.23,39.3,39.08,39.23,454661.0,38.6068,38.6757,38.4592,38.6068,454661.0
2024-01-31 14:10:00,39.23,39.3,39.11,39.15,349083.0,38.6068,38.6757,38.4887,38.5281,349083.0
2024-01-31 14:20:00,39.15,39.19,39.1,39.15,323743.0,38.5281,38.5674,38.4789,38.5281,323743.0
2024-01-31 14:30:00,39.15,39.35,39.06,39.29,743207.0,38.5281,38.7249,38.4395,38.6659,743207.0
2024-01-31 14:40:00,39.3,39.52,39.23,39.23,602227.0,38.6757,38.8922,38.6068,38.6068,602227.0
2024-01-31 14:50:00,39.24,39.25,39.01,39.04,398375.0,38.6167,38.6265,38.3903,38.4198,398375.0
2024-01-31 15:00:00,39.04,39.05,38.75,38.93,606356.0,38.4198,38.4297,38.1344,38.3116,606356.0
2024-01-31 15:10:00,38.93,39.01,38.86,38.88,479716.0,38.3116,38.3903,38.2427,38.2624,479716.0
2024-01-31 15:20:00,38.88,39.05,38.85,38.99,495041.0,38.2624,38.4297,38.2328,38.3706,495041.0
2024-01-31 15:30:00,38.99,39.02,38.89,38.96,546064.0,38.3706,38.4001,38.2722,38.3411,546064.0
2024-01-31 15:40:00,38.96,39.03,38.89,38.9,856803.0,38.3411,38.41,38.2722,38.2821,856803.0
2024-01-31 15:50:00,38.89,38.93,38.8,38.8,1797525.0,38.2722,38.3116,38.1836,38.1836,1797525.0
2024-02-01 09:30:00,39.18,39.23,38.85,38.88,704236.0,38.5576,38.6068,38.2328,38.2624,704236.0
2024-02-01 09:40:00,38.88,39.21,38.83,39.2,561873.0,38.2624,38.5871,38.2132,38.5773,561873.0
2024-02-01 09:50:00,39.2,39.31,39.05,39.22,468077.0,38.5773,38.6855,38.4297,38.597,468077.0
2024-02-01 10:00:00,39.19,39.28,38.98,39.28,438564.0,38.5674,38.656,38.3608,38.656,438564.0
2024-02-01 10:10:00,39.27,39.29,39.02,39.03,474860.0,38.6462,38.6659,38.4001,38.41,474860.0
2024-02-01 10:20:00,39.03,39.3,38.97,39.27,556496.0,38.41,38.6757,38.3509,38.6462,556496.0
2024-02-01 10:30:00,39.27,39.3,39.02,39.14,338993.0,38.6462,38.6757,38.4001,38.5182,338993.0
2024-02-01 10:40:00,39.14,39.15,38.97,38.99,660558.0,38.5182,38.5281,38.3509,38.3706,660558.0
2024-02-01 10:50:00,38.99,38.99,38.6,38.66,493271.0,38.3706,38.3706,37.9868,38.0459,493271.0
2024-02-01 11:00:00,38.66,38.71,38.63,38.66,677918.0,38.0459,38.0951,38.0163,38.0459,677918.0
2024-02-01 11:10:00,38.66,38.76,38.57,38.69,827416.0,38.0459,38.1443,37.9573,38.0754,827416.0
2024-02-01 11:20:00,38.69,38.74,38.62,38.64,367104.0,38.0754,38.1246,38.0065,38.0262,367104.0
2024-02-01 11:30:00,38.65,38.68,38.53,38.59,364599.0,38.036,38.0655,37.9179,37.977,364599.0
2024-02-01 11:40:00,38.59,38.65,38.55,38.6,340214.0,37.977,38.036,37.9376,37.9868,340214.0
2024-02-01 11:50:00,38.6,38.69,38.58,38.69,318321.0,37.9868,38.0754,37.9671,38.0754,318321.0
2024-02-01 12:00:00,38.69,38.89,38.68,38.89,356429.0,38.0754,38.2722,38.0655,38.2722,356429.0
2024-02-01 12:10:00,38.89,38.89,38.7,38.72,349651.0,38.2722,38.2722,38.0852,38.1049,349651.0
2024-02-01 12:20:00,38.72,38.8,38.71,38.76,287459.0,38.1049,38.1836,38.0951,38.1443,287459.0
2024-02-01 12:30:00,38.76,38.79,38.71,38.72,238392.0,38.1443,38.1738,38.0951,38.1049,238392.0
2024-02-01 12:40:00,38.73,38.85,38.69,38.85,272907.0,38.1148,38.2328,38.0754,38.2328,272907.0
2024-02-01 12:50:00,38.84,39.0,38.84,38.9,345177.0,38.223,38.3805,38.223,38.2821,345177.0
2024-02-01 13:00:00,38.9,38.9,38.68,38.71,236087.0,38.2821,38.2821,38.0655,38.0951,236087.0
2024-02-01 13:10:00,38.72,38.82,38.7,38.78,250481.0,38.1049,38.2033,38.0852,38.164,250481.0
2024-02-01 13:20:00,38.78,38.83,38.75,38.76,246909.0,38.164,38.2132,38.1344,38.1443,246909.0
2024-02-01 13:30:00,38.75,38.8,38.72,38.75,330590.0,38.1344,38.1836,38.1049,38.1344,330590.0
2024-02-01 13:40:00,38.75,38.82,38.72,38.76,279400.0,38.1344,38.2033,38.1049,38.1443,279400.0
2024-02-01 13:50:00,38.76,38.77,38.6,38.63,350515.0,38.1443,38.1541,37.9868,38.0163,350515.0
2024-02-01 14:00:00,38.63,38.8,38.61,38.79,315754.0,38.0163,38.1836,37.9967,38.1738,315754.0
2024-02-01 14:10:00,38.79,38.79,38.67,38.78,395516.0,38.1738,38.1738,38.0557,38.164,395516.0
2024-02-01 14:20:00,38.79,38.87,38.75,38.77,331498.0,38.1738,38.2525,38.1344,38.1541,331498.0
2024-02-01 14:30:00,38.77,38.81,38.7,38.79,286747.0,38.1541,38.1935,38.0852,38.1738,286747.0
2024-02-01 14:40:00,38.8,38.91,38.79,38.89,344064.0,38.1836,38.2919,38.1738,38.2722,344064.0
2024-02-01 14:50:00,38.89,38.93,38.81,38.93,298132.0,38.2722,38.3116,38.1935,38.3116,298132.0
2024-02-01 15:00:00,38.94,38.96,38.88,38.9,357909.0,38.3214,38.3411,38.2624,38.2821,357909.0
2024-02-01 15:10:00,38.9,38.91,38.81,38.89,430768.0,38.2821,38.2919,38.1935,38.2722,430768.0
2024-02-01 15:20:00,38.89,38.94,38.87,38.9,441974.0,38.2722,38.3214,38.2525,38.2821,441974.0
2024-02-01 15:30:00,38.9,38.96,38.84,38.95,556272.0,38.2821,38.3411,38.223,38.3313,556272.0
2024-02-01 15:40:00,38.95,38.98,38.89,38.92,766373.0,38.3313,38.3608,38.2722,38.3017,766373.0
2024-02-01 15:50:00,38.93,38.96,38.79,38.85,1719288.0,38.3116,38.3411,38.1738,38.2328,1719288.0
2024-02-02 09:30:00,38.53,38.65,38.34,38.41,714626.0,37.9179,38.036,37.7309,37.7998,714626.0
2024-02-02 09:40:00,38.42,38.58,38.33,38.53,593974.0,37.8097,37.9671,37.7211,37.9179,593974.0
2024-02-02 09:50:00,38.53,38.59,38.43,38.55,462938.0,37.9179,37.977,37.8195,37.9376,462938.0
2024-02-02 10:00:00,38.57,38.68,38.38,38.68,419411.0,37.9573,38.0655,37.7703,38.0655,419411.0
2024-02-02 10:10:00,38.68,38.74,38.51,38.56,542100.0,38.0655,38.1246,37.8982,37.9475,542100.0
2024-02-02 10:20:00,38.55,38.75,38.53,38.71,476125.0,37.9376,38.1344,37.9179,38.0951,476125.0
2024-02-02 10:30:00,38.71,38.74,38.53,38.67,401113.0,38.0951,38.1246,37.9179,38.0557,401113.0
2024-02-02 10:40:00,38.68,38.78,38.55,38.56,620154.0,38.0655,38.164,37.9376,37.9475,620154.0
2024-02-02 10:50:00,38.56,38.56,38.38,38.47,606422.0,37.9475,37.9475,37.7703,37.8589,606422.0
2024-02-02 11:00:00,38.47,38.49,38.29,38.41,469552.0,37.8589,37.8786,37.6817,37.7998,469552.0
2024-02-02 11:10:00,38.41,38.43,38.34,38.41,368626.0,37.7998,37.8195,37.7309,37.7998,368626.0
2024-02-02 11:20:00,38.41,38.56,38.37,38.56,321695.0,37.7998,37.9475,37.7605,37.9475,321695.0
2024-02-02 11:30:00,38.56,38.64,38.55,38.61,282785.0,37.9475,38.0262,37.9376,37.9967,282785.0
2024-02-02 11:40:00,38.61,38.67,38.57,38.6,201907.0,37.9967,38.0557,37.9573,37.9868,201907.0
2024-02-02 11:50:00,38.6,38.61,38.54,38.59,212209.0,37.9868,37.9967,37.9278,37.977,212209.0
2024-02-02 12:00:00,38.6,38.64,38.56,38.61,242991.0,37.9868,38.0262,37.9475,37.9967,242991.0
2024-02-02 12:10:00,38.6,38.64,38.58,38.63,152222.0,37.9868,38.0262,37.9671,38.0163,152222.0
2024-02-02 12:20:00,38.63,38.67,38.57,38.64,173104.0,38.0163,38.0557,37.9573,38.0262,173104.0
2024-02-02 12:30:00,38.64,38.75,38.61,38.74,297216.0,38.0262,38.1344,37.9967,38.1246,297216.0
2024-02-02 12:40:00,38.75,38.8,38.63,38.71,450571.0,38.1344,38.1836,38.0163,38.0951,450571.0
2024-02-02 12:50:00,38.71,38.82,38.6,38.77,412550.0,38.0951,38.2033,37.9868,38.1541,412550.0
2024-02-02 13:00:00,38.77,38.82,38.69,38.74,302581.0,38.1541,38.2033,38.0754,38.1246,302581.0
2024-02-02 13:10:00,38.74,38.87,38.73,38.86,212968.0,38.1246,38.2525,38.1148,38.2427,212968.0
2024-02-02 13:20:00,38.86,38.91,38.81,38.87,284458.0,38.2427,38.2919,38.1935,38.2525,284458.0
2024-02-02 13:30:00,38.87,38.95,38.85,38.94,232721.0,38.2525,38.3313,38.2328,38.3214,232721.0
2024-02-02 13:40:00,38.94,39.0,38.93,38.96,259000.0,38.3214,38.3805,38.3116,38.3411,259000.0
2024-02-02 13:50:00,38.97,39.0,38.92,38.98,202423.0,38.3509,38.3805,38.3017,38.3608,202423.0
2024-02-02 14:00:00,38.98,39.05,38.96,39.05,436540.0,38.3608,38.4297,38.3411,38.4297,436540.0
2024-02-02 14:10:00,39.04,39.18,39.04,39.12,284739.0,38.4198,38.5576,38.4198,38.4986,284739.0
2024-02-02 14:20:00,39.13,39.19,39.08,39.13,288791.0,38.5084,38.5674,38.4592,38.5084,288791.0
2024-02-02 14:30:00,39.13,39.14,39.0,39.01,271734.0,38.5084,38.5182,38.3805,38.3903,271734.0
2024-02-02 14:40:00,39.01,39.09,39.0,39.0,254032.0,38.3903,38.469,38.3805,38.3805,254032.0
2024-02-02 14:50:00,39.01,39.06,38.99,39.05,210324.0,38.3903,38.4395,38.3706,38.4297,210324.0
2024-02-02 15:00:00,39.05,39.06,38.95,39.01,197501.0,38.4297,38.4395,38.3313,38.3903,197501.0
2024-02-02 15:10:00,39.01,39.1,39.0,39.09,322927.0,38.3903,38.4789,38.3805,38.469,322927.0
2024-02-02 15:20:00,39.09,39.14,39.02,39.13,515752.0,38.469,38.5182,38.4001,38.5084,515752.0
2024-02-02 15:30:00,39.13,39.14,39.0,39.03,622198.0,38.5084,38.5182,38.3805,38.41,622198.0
2024-02-02 15:40:00,39.04,39.06,38.96,38.98,712030.0,38.4198,38.4395,38.3411,38.3608,712030.0
2024-02-02 15:50:00,38.97,38.99,38.87,38.91,1398678.0,38.3509,38.3706,38.2525,38.2919,1398678.0
2024-02-05 09:30:00,38.53,38.69,38.34,38.36,746823.0,37.9179,38.0754,37.7309,37.7506,746823.0
2024-02-05 09:40:00,38.36,38.42,38.24,38.41,549805.0,37.7506,37.8097,37.6325,37.7998,549805.0
2024-02-05 09:50:00,38.41,38.5,38.23,38.32,641312.0,37.7998,37.8884,37.6227,37.7113,641312.0
2024-02-05 10:00:00,38.31,38.32,37.99,38.06,483502.0,37.7014,37.7113,37.3865,37.4554,483502.0
2024-02-05 10:10:00,38.07,38.14,37.83,37.85,485078.0,37.4652,37.5341,37.2291,37.2487,485078.0
2024-02-05 10:20:00,37.85,38.03,37.74,38.01,621558.0,37.2487,37.4259,37.1405,37.4062,621558.0
2024-02-05 10:30:00,38.01,38.07,37.91,37.92,414406.0,37.4062,37.4652,37.3078,37.3176,414406.0
2024-02-05 10:40:00,37.91,37.95,37.83,37.84,381725.0,37.3078,37.3471,37.2291,37.2389,381725.0
2024-02-05 10:50:00,37.84,37.96,37.83,37.91,443685.0,37.2389,37.357,37.2291,37.3078,443685.0
2024-02-05 11:00:00,37.92,38.07,37.86,38.03,345904.0,37.3176,37.4652,37.2586,37.4259,345904.0
2024-02-05 11:10:00,38.02,38.09,38.0,38.01,260623.0,37.416,37.4849,37.3963,37.4062,260623.0
2024-02-05 11:20:00,38.02,38.03,37.93,37.95,258349.0,37.416,37.4259,37.3275,37.3471,258349.0
2024-02-05 11:30:00,37.95,38.02,37.95,38.02,324456.0,37.3471,37.416,37.3471,37.416,324456.0
2024-02-05 11:40:00,38.01,38.01,37.77,37.79,440723.0,37.4062,37.4062,37.17,37.1897,440723.0
2024-02-05 11:50:00,37.79,37.85,37.75,37.84,307347.0,37.1897,37.2487,37.1503,37.2389,307347.0
2024-02-05 12:00:00,37.84,37.84,37.76,37.81,218399.0,37.2389,37.2389,37.1602,37.2094,218399.0
2024-02-05 12:10:00,37.8,37.89,37.8,37.86,227176.0,37.1995,37.2881,37.1995,37.2586,227176.0
2024-02-05 12:20:00,37.86,37.93,37.82,37.92,267800.0,37.2586,37.3275,37.2192,37.3176,267800.0
2024-02-05 12:30:00,37.92,38.0,37.91,37.94,233688.0,37.3176,37.3963,37.3078,37.3373,233688.0
2024-02-05 12:40:00,37.94,37.99,37.89,37.9,201899.0,37.3373,37.3865,37.2881,37.2979,201899.0
2024-02-05 12:50:00,37.91,37.98,37.89,37.94,195681.0,37.3078,37.3767,37.2881,37.3373,195681.0
2024-02-05 13:00:00,37.95,37.96,37.89,37.94,235975.0,37.3471,37.357,37.2881,37.3373,235975.0
2024-02-05 13:10:00,37.94,38.02,37.93,37.99,370359.0,37.3373,37.416,37.3275,37.3865,370359.0
2024-02-05 13:20:00,38.0,38.01,37.89,37.89,352936.0,37.3963,37.4062,37.2881,37.2881,352936.0
2024-02-05 13:30:00,37.9,37.95,37.84,37.93,328167.0,37.2979,37.3471,37.2389,37.3275,328167.0
2024-02-05 13:40:00,37.93,37.98,37.89,37.96,167765.0,37.3275,37.3767,37.2881,37.357,167765.0
2024-02-05 13:50:00,37.95,37.96,37.82,37.93,564866.0,37.3471,37.357,37.2192,37.3275,564866.0
2024-02-05 14:00:00,37.93,37.95,37.77,37.81,206201.0,37.3275,37.3471,37.17,37.2094,206201.0
2024-02-05 14:10:00,37.82,37.85,37.75,37.76,350171.0,37.2192,37.2487,37.1503,37.1602,350171.0
2024-02-05 14:20:00,37.76,37.94,37.75,37.94,364691.0,37.1602,37.3373,37.1503,37.3373,364691.0
2024-02-05 14:30:00,37.94,37.98,37.9,37.93,232273.0,37.3373,37.3767,37.2979,37.3275,232273.0
2024-02-05 14:40:00,37.93,38.01,37.91,37.98,274367.0,37.3275,37.4062,37.3078,37.3767,274367.0
2024-02-05 14:50:00,37.98,37.99,37.9,37.91,270536.0,37.3767,37.3865,37.2979,37.3078,270536.0
2024-02-05 15:00:00,37.91,38.02,37.87,37.89,429864.0,37.3078,37.416,37.2684,37.2881,429864.0
2024-02-05 15:10:00,37.89,37.99,37.85,37.99,315704.0,37.2881,37.3865,37.2487,37.3865,315704.0
2024-02-05 15:20:00,37.98,37.99,37.86,37.94,317243.0,37.3767,37.3865,37.2586,37.3373,317243.0
2024-02-05 15:30:00,37.94,37.98,37.84,37.84,416439.0,37.3373,37.3767,37.2389,37.2389,416439.0
2024-02-05 15:40:00,37.84,37.85,37.68,37.7,725376.0,37.2389,37.2487,37.0814,37.1011,725376.0
2024-02-05 15:50:00,37.69,37.86,37.69,37.8,1775767.0,37.0913,37.2586,37.0913,37.1995,1775767.0
2024-02-06 09:30:00,37.6,38.07,37.6,38.05,748104.0,37.0027,37.4652,37.0027,37.4456,748104.0
2024-02-06 09:40:00,38.06,38.49,37.99,38.48,495148.0,37.4554,37.8786,37.3865,37.8687,495148.0
2024-02-06 09:50:00,38.49,38.62,38.46,38.49,473760.0,37.8786,38.0065,37.849,37.8786,473760.0
2024-02-06 10:00:00,38.48,38.51,38.17,38.26,594497.0,37.8687,37.8982,37.5636,37.6522,594497.0
2024-02-06 10:10:00,38.27,38.29,38.13,38.24,491008.0,37.6621,37.6817,37.5243,37.6325,491008.0
2024-02-06 10:20:00,38.25,38.35,38.12,38.34,443267.0,37.6424,37.7408,37.5144,37.7309,443267.0
2024-02-06 10:30:00,38.34,38.64,38.33,38.59,430932.0,37.7309,38.0262,37.7211,37.977,430932.0
2024-02-06 10:40:00,38.59,38.59,38.39,38.42,354052.0,37.977,37.977,37.7802,37.8097,354052.0
2024-02-06 10:50:00,38.43,38.5,38.37,38.41,248389.0,37.8195,37.8884,37.7605,37.7998,248389.0
2024-02-06 11:00:00,38.41,38.51,38.35,38.46,223508.0,37.7998,37.8982,37.7408,37.849,223508.0
2024-02-06 11:10:00,38.46,38.59,38.46,38.48,251150.0,37.849,37.977,37.849,37.8687,251150.0
2024-02-06 11:20:00,38.49,38.59,38.47,38.51,299420.0,37.8786,37.977,37.8589,37.8982,299420.0
2024-02-06 11:30:00,38.5,38.55,38.44,38.48,275244.0,37.8884,37.9376,37.8294,37.8687,275244.0
2024-02-06 11:40:00,38.48,38.49,38.38,38.44,243023.0,37.8687,37.8786,37.7703,37.8294,243023.0
2024-02-06 11:50:00,38.45,38.48,38.37,38.38,214949.0,37.8392,37.8687,37.7605,37.7703,214949.0
2024-02-06 12:00:00,38.38,38.47,38.33,38.45,215203.0,37.7703,37.8589,37.7211,37.8392,215203.0
2024-02-06 12:10:00,38.45,38.46,38.33,38.42,224005.0,37.8392,37.849,37.7211,37.8097,224005.0
2024-02-06 12:20:00,38.43,38.6,38.39,38.6,321535.0,37.8195,37.9868,37.7802,37.9868,321535.0
2024-02-06 12:30:00,38.6,38.67,38.46,38.47,332615.0,37.9868,38.0557,37.849,37.8589,332615.0
2024-02-06 12:40:00,38.47,38.53,38.46,38.51,188028.0,37.8589,37.9179,37.849,37.8982,188028.0
2024-02-06 12:50:00,38.51,38.51,38.41,38.43,165336.0,37.8982,37.8982,37.7998,37.8195,165336.0
2024-02-06 13:00:00,38.44,38.45,38.36,38.37,232153.0,37.8294,37.8392,37.7506,37.7605,232153.0
2024-02-06 13:10:00,38.38,38.48,38.33,38.43,181904.0,37.7703,37.8687,37.7211,37.8195,181904.0
2024-02-06 13:20:00,38.44,38.46,38.38,38.41,155919.0,37.8294,37.849,37.7703,37.7998,155919.0
2024-02-06 13:30:00,38.41,38.47,38.41,38.45,174850.0,37.7998,37.8589,37.7998,37.8392,174850.0
2024-02-06 13:40:00,38.45,38.49,38.41,38.47,173901.0,37.8392,37.8786,37.7998,37.8589,173901.0
2024-02-06 13:50:00,38.47,38.48,38.44,38.45,100927.0,37.8589,37.8687,37.8294,37.8392,100927.0
2024-02-06 14:00:00,38.46,38.46,38.39,38.43,230094.0,37.849,37.849,37.7802,37.8195,230094.0
2024-02-06 14:10:00,38.43,38.43,38.24,38.25,312857.0,37.8195,37.8195,37.6325,37.6424,312857.0
2024-02-06 14:20:00,38.26,38.29,38.2,38.23,321746.0,37.6522,37.6817,37.5932,37.6227,321746.0
2024-02-06 14:30:00,38.23,38.25,38.17,38.19,168645.0,37.6227,37.6424,37.5636,37.5833,168645.0
2024-02-06 14:40:00,38.19,38.26,38.18,38.26,186326.0,37.5833,37.6522,37.5735,37.6522,186326.0
2024-02-06 14:50:00,38.26,38.31,38.24,38.27,214269.0,37.6522,37.7014,37.6325,37.6621,214269.0
2024-02-06 15:00:00,38.27,38.33,38.25,38.3,239701.0,37.6621,37.7211,37.6424,37.6916,239701.0
2024-02-06 15:10:00,38.3,38.31,38.18,38.18,258308.0,37.6916,37.7014,37.5735,37.5735,258308.0
2024-02-06 15:20:00,38.19,38.2,38.09,38.16,432268.0,37.5833,37.5932,37.4849,37.5538,432268.0
2024-02-06 15:30:00,38.16,38.18,38.04,38.04,391142.0,37.5538,37.5735,37.4357,37.4357,391142.0
2024-02-06 15:40:00,38.05,38.12,38.03,38.1,523105.0,37.4456,37.5144,37.4259,37.4948,523105.0
2024-02-06 15:50:00,38.1,38.12,38.03,38.04,1433876.0,37.4948,37.5144,37.4259,37.4357,1433876.0
2024-02-07 09:30:00,38.54,39.12,38.52,38.9,1178430.0,37.9278,38.4986,37.9081,38.2821,1178430.0
2024-02-07 09:40:00,38.9,38.96,38.64,38.66,645491.0,38.2821,38.3411,38.0262,38.0459,645491.0
2024-02-07 09:50:00,38.66,38.78,38.33,38.41,884472.0,38.0459,38.164,37.7211,37.7998,884472.0
2024-02-07 10:00:00,38.4,38.4,38.1,38.27,742970.0,37.79,37.79,37.4948,37.6621,742970.0
2024-02-07 10:10:00,38.28,38.47,38.22,38.3,491162.0,37.6719,37.8589,37.6129,37.6916,491162.0
2024-02-07 10:20:00,38.29,38.37,38.2,38.33,411634.0,37.6817,37.7605,37.5932,37.7211,411634.0
2024-02-07 10:30:00,38.34,38.47,38.25,38.29,385279.0,37.7309,37.8589,37.6424,37.6817,385279.0
2024-02-07 10:40:00,38.29,38.4,38.23,38.34,323589.0,37.6817,37.79,37.6227,37.7309,323589.0
2024-02-07 10:50:00,38.33,38.4,38.26,38.39,423413.0,37.7211,37.79,37.6522,37.7802,423413.0
2024-02-07 11:00:00,38.4,38.46,38.31,38.36,532930.0,37.79,37.849,37.7014,37.7506,532930.0
2024-02-07 11:10:00,38.36,38.5,38.34,38.5,300442.0,37.7506,37.8884,37.7309,37.8884,300442.0
2024-02-07 11:20:00,38.5,38.62,38.44,38.55,407760.0,37.8884,38.0065,37.8294,37.9376,407760.0
2024-02-07 11:30:00,38.57,38.68,38.57,38.63,333191.0,37.9573,38.0655,37.9573,38.0163,333191.0
2024-02-07 11:40:00,38.62,38.69,38.55,38.59,283145.0,38.0065,38.0754,37.9376,37.977,283145.0
2024-02-07 11:50:00,38.6,38.68,38.59,38.59,263505.0,37.9868,38.0655,37.977,37.977,263505.0
2024-02-07 12:00:00,38.59,38.64,38.55,38.63,226841.0,37.977,38.0262,37.9376,38.0163,226841.0
2024-02-07 12:10:00,38.63,38.71,38.58,38.69,215500.0,38.0163,38.0951,37.9671,38.0754,215500.0
2024-02-07 12:20:00,38.7,38.7,38.61,38.66,212893.0,38.0852,38.0852,37.9967,38.0459,212893.0
2024-02-07 12:30:00,38.66,38.75,38.63,38.73,261054.0,38.0459,38.1344,38.0163,38.1148,261054.0
2024-02-07 12:40:00,38.73,38.73,38.65,38.69,204415.0,38.1148,38.1148,38.036,38.0754,204415.0
2024-02-07 12:50:00,38.69,38.79,38.66,38.79,222151.0,38.0754,38.1738,38.0459,38.1738,222151.0
2024-02-07 13:00:00,38.79,38.87,38.74,38.84,288188.0,38.1738,38.2525,38.1246,38.223,288188.0
2024-02-07 13:10:00,38.84,38.84,38.72,38.78,199389.0,38.223,38.223,38.1049,38.164,199389.0
2024-02-07 13:20:00,38.77,38.86,38.74,38.86,181006.0,38.1541,38.2427,38.1246,38.2427,181006.0
2024-02-07 13:30:00,38.86,38.88,38.8,38.8,201420.0,38.2427,38.2624,38.1836,38.1836,201420.0
2024-02-07 13:40:00,38.81,38.81,38.71,38.79,200404.0,38.1935,38.1935,38.0951,38.1738,200404.0
2024-02-07 13:50:00,38.8,38.85,38.77,38.79,175621.0,38.1836,38.2328,38.1541,38.1738,175621.0
2024-02-07 14:00:00,38.79,38.87,38.77,38.86,201375.0,38.1738,38.2525,38.1541,38.2427,201375.0
2024-02-07 14:10:00,38.86,38.89,38.76,38.77,222414.0,38.2427,38.2722,38.1443,38.1541,222414.0
2024-02-07 14:20:00,38.77,38.81,38.75,38.8,190470.0,38.1541,38.1935,38.1344,38.1836,190470.0
2024-02-07 14:30:00,38.8,38.82,38.74,38.8,203375.0,38.1836,38.2033,38.1246,38.1836,203375.0
2024-02-07 14:40:00,38.8,38.81,38.76,38.78,218757.0,38.1836,38.1935,38.1443,38.164,218757.0
2024-02-07 14:50:00,38.77,38.81,38.76,38.8,216457.0,38.1541,38.1935,38.1443,38.1836,216457.0
2024-02-07 15:00:00,38.8,38.83,38.77,38.8,396072.0,38.1836,38.2132,38.1541,38.1836,396072.0
2024-02-07 15:10:00,38.8,38.88,38.8,38.86,281313.0,38.1836,38.2624,38.1836,38.2427,281313.0
2024-02-07 15:20:00,38.86,38.87,38.76,38.77,395037.0,38.2427,38.2525,38.1443,38.1541,395037.0
2024-02-07 15:30:00,38.77,38.86,38.75,38.82,524599.0,38.1541,38.2427,38.1344,38.2033,524599.0
2024-02-07 15:40:00,38.82,38.88,38.79,38.8,679277.0,38.2033,38.2624,38.1738,38.1836,679277.0
2024-02-07 15:50:00,38.8,38.84,38.7,38.72,1659965.0,38.1836,38.223,38.0852,38.1049,1659965.0
2024-02-08 09:30:00,38.84,38.92,38.6,38.67,402602.0,38.223,38.3017,37.9868,38.0557,402602.0
2024-02-08 09:40:00,38.68,38.8,38.64,38.65,385911.0,38.0655,38.1836,38.0262,38.036,385911.0
2024-02-08 09:50:00,38.65,38.81,38.63,38.73,457229.0,38.036,38.1935,38.0163,38.1148,457229.0
2024-02-08 10:00:00,38.73,38.84,38.67,38.77,337531.0,38.1148,38.223,38.0557,38.1541,337531.0
2024-02-08 10:10:00,38.78,38.85,38.68,38.84,219641.0,38.164,38.2328,38.0655,38.223,219641.0
2024-02-08 10:20:00,38.84,38.9,38.77,38.83,280581.0,38.223,38.2821,38.1541,38.2132,280581.0
2024-02-08 10:30:00,38.83,38.94,38.81,38.83,386199.0,38.2132,38.3214,38.1935,38.2132,386199.0
2024-02-08 10:40:00,38.84,38.87,38.78,38.79,284565.0,38.223,38.2525,38.164,38.1738,284565.0
2024-02-08 10:50:00,38.79,38.79,38.59,38.73,479707.0,38.1738,38.1738,37.977,38.1148,479707.0
2024-02-08 11:00:00,38.73,38.78,38.61,38.66,357973.0,38.1148,38.164,37.9967,38.0459,357973.0
2024-02-08 11:10:00,38.66,38.73,38.63,38.64,261464.0,38.0459,38.1148,38.0163,38.0262,261464.0
2024-02-08 11:20:00,38.63,38.64,38.47,38.48,196845.0,38.0163,38.0262,37.8589,37.8687,196845.0
2024-02-08 11:30:00,38.48,38.55,38.42,38.55,309377.0,37.8687,37.9376,37.8097,37.9376,309377.0
2024-02-08 11:40:00,38.55,38.57,38.48,38.53,204588.0,37.9376,37.9573,37.8687,37.9179,204588.0
2024-02-08 11:50:00,38.54,38.57,38.44,38.55,230079.0,37.9278,37.9573,37.8294,37.9376,230079.0
2024-02-08 12:00:00,38.55,38.59,38.49,38.59,211464.0,37.9376,37.977,37.8786,37.977,211464.0
2024-02-08 12:10:00,38.58,38.67,38.57,38.66,240381.0,37.9671,38.0557,37.9573,38.0459,240381.0
2024-02-08 12:20:00,38.66,38.67,38.57,38.6,252746.0,38.0459,38.0557,37.9573,37.9868,252746.0
2024-02-08 12:30:00,38.59,38.6,38.53,38.59,190581.0,37.977,37.9868,37.9179,37.977,190581.0
2024-02-08 12:40:00,38.59,38.59,38.5,38.51,185302.0,37.977,37.977,37.8884,37.8982,185302.0
2024-02-08 12:50:00,38.51,38.55,38.5,38.52,188446.0,37.8982,37.9376,37.8884,37.9081,188446.0
2024-02-08 13:00:00,38.52,38.57,38.48,38.53,238262.0,37.9081,37.9573,37.8687,37.9179,238262.0
2024-02-08 13:10:00,38.54,38.61,38.53,38.6,171293.0,37.9278,37.9967,37.9179,37.9868,171293.0
2024-02-08 13:20:00,38.59,38.63,38.56,38.6,174557.0,37.977,38.0163,37.9475,37.9868,174557.0
2024-02-08 13:30:00,38.6,38.64,38.56,38.63,187113.0,37.9868,38.0262,37.9475,38.0163,187113.0
2024-02-08 13:40:00,38.62,38.7,38.58,38.69,339580.0,38.0065,38.0852,37.9671,38.0754,339580.0
2024-02-08 13:50:00,38.69,38.73,38.65,38.73,393228.0,38.0754,38.1148,38.036,38.1148,393228.0
2024-02-08 14:00:00,38.73,38.76,38.69,38.75,464905.0,38.1148,38.1443,38.0754,38.1344,464905.0
2024-02-08 14:10:00,38.74,38.79,38.64,38.65,477701.0,38.1246,38.1738,38.0262,38.036,477701.0
2024-02-08 14:20:00,38.64,38.65,38.6,38.61,269246.0,38.0262,38.036,37.9868,37.9967,269246.0
2024-02-08 14:30:00,38.6,38.61,38.52,38.6,283186.0,37.9868,37.9967,37.9081,37.9868,283186.0
2024-02-08 14:40:00,38.6,38.64,38.58,38.59,181708.0,37.9868,38.0262,37.9671,37.977,181708.0
2024-02-08 14:50:00,38.59,38.65,38.59,38.62,170555.0,37.977,38.036,37.977,38.0065,170555.0
2024-02-08 15:00:00,38.62,38.65,38.6,38.62,274870.0,38.0065,38.036,37.9868,38.0065,274870.0
2024-02-08 15:10:00,38.62,38.67,38.61,38.62,200286.0,38.0065,38.0557,37.9967,38.0065,200286.0
2024-02-08 15:20:00,38.62,38.63,38.57,38.59,268700.0,38.0065,38.0163,37.9573,37.977,268700.0
2024-02-08 15:30:00,38.58,38.62,38.57,38.58,371693.0,37.9671,38.0065,37.9573,37.9671,371693.0
2024-02-08 15:40:00,38.57,38.66,38.57,38.64,688994.0,37.9573,38.0459,37.9573,38.0262,688994.0
2024-02-08 15:50:00,38.64,38.69,38.6,38.65,1486872.0,38.0262,38.0754,37.9868,38.036,1486872.0
2024-02-09 09:30:00,38.62,38.97,38.5,38.91,522523.0,38.0065,38.3509,37.8884,38.2919,522523.0
2024-02-09 09:40:00,38.91,38.98,38.84,38.88,315519.0,38.2919,38.3608,38.223,38.2624,315519.0
2024-02-09 09:50:00,38.89,38.91,38.76,38.83,475948.0,38.2722,38.2919,38.1443,38.2132,475948.0
2024-02-09 10:00:00,38.84,38.87,38.78,38.82,399490.0,38.223,38.2525,38.164,38.2033,399490.0
2024-02-09 10:10:00,38.82,38.83,38.71,38.74,276405.0,38.2033,38.2132,38.0951,38.1246,276405.0
2024-02-09 10:20:00,38.74,38.81,38.68,38.78,218634.0,38.1246,38.1935,38.0655,38.164,218634.0
2024-02-09 10:30:00,38.78,38.81,38.73,38.8,250144.0,38.164,38.1935,38.1148,38.1836,250144.0
2024-02-09 10:40:00,38.8,38.81,38.65,38.7,253734.0,38.1836,38.1935,38.036,38.0852,253734.0
2024-02-09 10:50:00,38.7,38.7,38.57,38.61,294540.0,38.0852,38.0852,37.9573,37.9967,294540.0
2024-02-09 11:00:00,38.61,38.67,38.56,38.62,222954.0,37.9967,38.0557,37.9475,38.0065,222954.0
2024-02-09 11:10:00,38.62,38.63,38.52,38.52,224678.0,38.0065,38.0163,37.9081,37.9081,224678.0
2024-02-09 11:20:00,38.52,38.56,38.47,38.55,204477.0,37.9081,37.9475,37.8589,37.9376,204477.0
2024-02-09 11:30:00,38.55,38.56,38.45,38.52,205722.0,37.9376,37.9475,37.8392,37.9081,205722.0
2024-02-09 11:40:00,38.52,38.57,38.49,38.55,180843.0,37.9081,37.9573,37.8786,37.9376,180843.0
2024-02-09 11:50:00,38.55,38.59,38.51,38.56,186870.0,37.9376,37.977,37.8982,37.9475,186870.0
2024-02-09 12:00:00,38.57,38.61,38.52,38.58,196988.0,37.9573,37.9967,37.9081,37.9671,196988.0
2024-02-09 12:10:00,38.59,38.62,38.55,38.56,236287.0,37.977,38.0065,37.9376,37.9475,236287.0
2024-02-09 12:20:00,38.57,38.62,38.54,38.61,131378.0,37.9573,38.0065,37.9278,37.9967,131378.0
2024-02-09 12:30:00,38.61,38.66,38.52,38.6,422027.0,37.9967,38.0459,37.9081,37.9868,422027.0
2024-02-09 12:40:00,38.6,38.65,38.57,38.62,176499.0,37.9868,38.036,37.9573,38.0065,176499.0
2024-02-09 12:50:00,38.62,38.64,38.59,38.64,131756.0,38.0065,38.0262,37.977,38.0262,131756.0
2024-02-09 13:00:00,38.64,38.67,38.58,38.59,131264.0,38.0262,38.0557,37.9671,37.977,131264.0
2024-02-09 13:10:00,38.59,38.64,38.58,38.63,157910.0,37.977,38.0262,37.9671,38.0163,157910.0
2024-02-09 13:20:00,38.63,38.72,38.6,38.72,170045.0,38.0163,38.1049,37.9868,38.1049,170045.0
2024-02-09 13:30:00,38.72,38.73,38.67,38.69,112061.0,38.1049,38.1148,38.0557,38.0754,112061.0
2024-02-09 13:40:00,38.7,38.74,38.67,38.7,132290.0,38.0852,38.1246,38.0557,38.0852,132290.0
2024-02-09 13:50:00,38.7,38.73,38.67,38.73,167851.0,38.0852,38.1148,38.0557,38.1148,167851.0
2024-02-09 14:00:00,38.72,38.74,38.62,38.65,212779.0,38.1049,38.1246,38.0065,38.036,212779.0
2024-02-09 14:10:00,38.65,38.68,38.61,38.63,195630.0,38.036,38.0655,37.9967,38.0163,195630.0
2024-02-09 14:20:00,38.62,38.71,38.62,38.7,184853.0,38.0065,38.0951,38.0065,38.0852,184853.0
2024-02-09 14:30:00,38.7,38.7,38.64,38.69,142529.0,38.0852,38.0852,38.0262,38.0754,142529.0
2024-02-09 14:40:00,38.69,38.7,38.6,38.6,201886.0,38.0754,38.0852,37.9868,37.9868,201886.0
2024-02-09 14:50:00,38.6,38.63,38.55,38.58,183657.0,37.9868,38.0163,37.9376,37.9671,183657.0
2024-02-09 15:00:00,38.58,38.59,38.5,38.59,268574.0,37.9671,37.977,37.8884,37.977,268574.0
2024-02-09 15:10:00,38.59,38.6,38.55,38.55,304306.0,37.977,37.9868,37.9376,37.9376,304306.0
2024-02-09 15:20:00,38.55,38.57,38.5,38.55,482870.0,37.9376,37.9573,37.8884,37.9376,482870.0
2024-02-09 15:30:00,38.55,38.57,38.5,38.53,343193.0,37.9376,37.9573,37.8884,37.9179,343193.0
2024-02-09 15:40:00,38.54,38.55,38.49,38.52,504991.0,37.9278,37.9376,37.8786,37.9081,504991.0
2024-02-09 15:50:00,38.52,38.58,38.51,38.55,887583.0,37.9081,37.9671,37.8982,37.9376,887583.0
2024-02-12 09:30:00,38.54,38.96,38.51,38.77,489888.0,37.9278,38.3411,37.8982,38.1541,489888.0
2024-02-12 09:40:00,38.77,39.04,38.77,38.91,514735.0,38.1541,38.4198,38.1541,38.2919,514735.0
2024-02-12 09:50:00,38.91,39.36,38.91,39.35,351222.0,38.2919,38.7347,38.2919,38.7249,351222.0
2024-02-12 10:00:00,39.35,39.37,39.27,39.36,454178.0,38.7249,38.7446,38.6462,38.7347,454178.0
2024-02-12 10:10:00,39.36,39.39,39.28,39.38,382557.0,38.7347,38.7643,38.656,38.7544,382557.0
2024-02-12 10:20:00,39.38,39.46,39.36,39.41,391435.0,38.7544,38.8332,38.7347,38.784,391435.0
2024-02-12 10:30:00,39.41,39.48,39.4,39.41,326985.0,38.784,38.8528,38.7741,38.784,326985.0
2024-02-12 10:40:00,39.41,39.45,39.33,39.43,229426.0,38.784,38.8233,38.7052,38.8036,229426.0
2024-02-12 10:50:00,39.43,39.45,39.19,39.23,239806.0,38.8036,38.8233,38.5674,38.6068,239806.0
2024-02-12 11:00:00,39.23,39.39,39.22,39.33,260546.0,38.6068,38.7643,38.597,38.7052,260546.0
2024-02-12 11:10:00,39.33,39.33,39.2,39.28,270128.0,38.7052,38.7052,38.5773,38.656,270128.0
2024-02-12 11:20:00,39.28,39.34,39.22,39.29,224247.0,38.656,38.7151,38.597,38.6659,224247.0
2024-02-12 11:30:00,39.29,39.38,39.24,39.26,211388.0,38.6659,38.7544,38.6167,38.6363,211388.0
2024-02-12 11:40:00,39.26,39.34,39.21,39.31,217101.0,38.6363,38.7151,38.5871,38.6855,217101.0
2024-02-12 11:50:00,39.32,39.36,39.29,39.33,154970.0,38.6954,38.7347,38.6659,38.7052,154970.0
2024-02-12 12:00:00,39.33,39.44,39.3,39.41,179258.0,38.7052,38.8135,38.6757,38.784,179258.0
2024-02-12 12:10:00,39.41,39.44,39.34,39.36,139638.0,38.784,38.8135,38.7151,38.7347,139638.0
2024-02-12 12:20:00,39.37,39.39,39.3,39.37,123783.0,38.7446,38.7643,38.6757,38.7446,123783.0
2024-02-12 12:30:00,39.37,39.37,39.32,39.35,100961.0,38.7446,38.7446,38.6954,38.7249,100961.0
2024-02-12 12:40:00,39.35,39.36,39.29,39.34,109770.0,38.7249,38.7347,38.6659,38.7151,109770.0
2024-02-12 12:50:00,39.34,39.39,39.33,39.39,79136.0,38.7151,38.7643,38.7052,38.7643,79136.0
2024-02-12 13:00:00,39.39,39.47,39.38,39.47,176456.0,38.7643,38.843,38.7544,38.843,176456.0
2024-02-12 13:10:00,39.47,39.53,39.46,39.52,284461.0,38.843,38.902,38.8332,38.8922,284461.0
2024-02-12 13:20:00,39.52,39.52,39.45,39.47,173470.0,38.8922,38.8922,38.8233,38.843,173470.0
2024-02-12 13:30:00,39.46,39.5,39.39,39.4,156408.0,38.8332,38.8725,38.7643,38.7741,156408.0
2024-02-12 13:40:00,39.4,39.52,39.38,39.51,173801.0,38.7741,38.8922,38.7544,38.8824,173801.0
2024-02-12 13:50:00,39.51,39.52,39.45,39.5,155254.0,38.8824,38.8922,38.8233,38.8725,155254.0
2024-02-12 14:00:00,39.49,39.54,39.48,39.51,162324.0,38.8627,38.9119,38.8528,38.8824,162324.0
2024-02-12 14:10:00,39.51,39.53,39.39,39.41,210032.0,38.8824,38.902,38.7643,38.784,210032.0
2024-02-12 14:20:00,39.4,39.5,39.39,39.48,195565.0,38.7741,38.8725,38.7643,38.8528,195565.0
2024-02-12 14:30:00,39.48,39.5,39.44,39.5,140519.0,38.8528,38.8725,38.8135,38.8725,140519.0
2024-02-12 14:40:00,39.49,39.53,39.47,39.49,175136.0,38.8627,38.902,38.843,38.8627,175136.0
2024-02-12 14:50:00,39.49,39.49,39.34,39.37,205669.0,38.8627,38.8627,38.7151,38.7446,205669.0
2024-02-12 15:00:00,39.37,39.4,39.32,39.38,173573.0,38.7446,38.7741,38.6954,38.7544,173573.0
2024-02-12 15:10:00,39.38,39.4,39.33,39.39,196462.0,38.7544,38.7741,38.7052,38.7643,196462.0
2024-02-12 15:20:00,39.39,39.42,39.33,39.41,286528.0,38.7643,38.7938,38.7052,38.784,286528.0
2024-02-12 15:30:00,39.41,39.42,39.32,39.36,310367.0,38.784,38.7938,38.6954,38.7347,310367.0
2024-02-12 15:40:00,39.36,39.39,39.3,39.3,427156.0,38.7347,38.7643,38.6757,38.6757,427156.0
2024-02-12 15:50:00,39.31,39.36,39.18,39.27,1482245.0,38.6855,38.7347,38.5576,38.6462,1482245.0
2024-02-13 09:30:00,38.8,38.94,38.49,38.74,707051.0,38.1836,38.3214,37.8786,38.1246,707051.0
2024-02-13 09:40:00,38.73,38.74,38.34,38.39,644487.0,38.1148,38.1246,37.7309,37.7802,644487.0
2024-02-13 09:50:00,38.4,38.49,38.2,38.3,681357.0,37.79,37.8786,37.5932,37.6916,681357.0
2024-02-13 10:00:00,38.3,38.43,38.03,38.04,606192.0,37.6916,37.8195,37.4259,37.4357,606192.0
2024-02-13 10:10:00,38.04,38.2,38.02,38.12,433840.0,37.4357,37.5932,37.416,37.5144,433840.0
2024-02-13 10:20:00,38.12,38.2,38.02,38.04,596142.0,37.5144,37.5932,37.416,37.4357,596142.0
2024-02-13 10:30:00,38.04,38.13,37.85,37.94,629087.0,37.4357,37.5243,37.2487,37.3373,629087.0
2024-02-13 10:40:00,37.93,38.1,37.88,38.02,626296.0,37.3275,37.4948,37.2783,37.416,626296.0
2024-02-13 10:50:00,38.02,38.12,37.91,37.95,587945.0,37.416,37.5144,37.3078,37.3471,587945.0
2024-02-13 11:00:00,37.95,38.09,37.93,38.08,376240.0,37.3471,37.4849,37.3275,37.4751,376240.0
2024-02-13 11:10:00,38.09,38.19,38.06,38.07,323694.0,37.4849,37.5833,37.4554,37.4652,323694.0
2024-02-13 11:20:00,38.08,38.17,38.07,38.13,268704.0,37.4751,37.5636,37.4652,37.5243,268704.0
2024-02-13 11:30:00,38.13,38.23,38.06,38.23,296125.0,37.5243,37.6227,37.4554,37.6227,296125.0
2024-02-13 11:40:00,38.23,38.26,38.16,38.23,352199.0,37.6227,37.6522,37.5538,37.6227,352199.0
2024-02-13 11:50:00,38.22,38.23,38.09,38.15,176545.0,37.6129,37.6227,37.4849,37.544,176545.0
2024-02-13 12:00:00,38.15,38.19,38.1,38.19,201686.0,37.544,37.5833,37.4948,37.5833,201686.0
2024-02-13 12:10:00,38.19,38.23,38.1,38.13,229949.0,37.5833,37.6227,37.4948,37.5243,229949.0
2024-02-13 12:20:00,38.13,38.13,38.06,38.08,175252.0,37.5243,37.5243,37.4554,37.4751,175252.0
2024-02-13 12:30:00,38.08,38.18,38.06,38.16,166723.0,37.4751,37.5735,37.4554,37.5538,166723.0
2024-02-13 12:40:00,38.16,38.18,38.1,38.11,179619.0,37.5538,37.5735,37.4948,37.5046,179619.0
2024-02-13 12:50:00,38.11,38.14,38.04,38.12,199747.0,37.5046,37.5341,37.4357,37.5144,199747.0
2024-02-13 13:00:00,38.12,38.15,38.05,38.15,203652.0,37.5144,37.544,37.4456,37.544,203652.0
2024-02-13 13:10:00,38.15,38.18,38.11,38.16,227524.0,37.544,37.5735,37.5046,37.5538,227524.0
2024-02-13 13:20:00,38.15,38.17,38.09,38.15,237817.0,37.544,37.5636,37.4849,37.544,237817.0
2024-02-13 13:30:00,38.14,38.18,38.11,38.16,218053.0,37.5341,37.5735,37.5046,37.5538,218053.0
2024-02-13 13:40:00,38.15,38.16,38.11,38.12,186033.0,37.544,37.5538,37.5046,37.5144,186033.0
2024-02-13 13:50:00,38.11,38.15,38.08,38.14,173301.0,37.5046,37.544,37.4751,37.5341,173301.0
2024-02-13 14:00:00,38.13,38.15,38.0,38.01,232172.0,37.5243,37.544,37.3963,37.4062,232172.0
2024-02-13 14:10:00,38.01,38.04,37.96,37.98,492087.0,37.4062,37.4357,37.357,37.3767,492087.0
2024-02-13 14:20:00,37.98,38.08,37.98,38.05,308710.0,37.3767,37.4751,37.3767,37.4456,308710.0
2024-02-13 14:30:00,38.05,38.08,38.02,38.04,196760.0,37.4456,37.4751,37.416,37.4357,196760.0
2024-02-13 14:40:00,38.04,38.04,37.91,37.91,502188.0,37.4357,37.4357,37.3078,37.3078,502188.0
2024-02-13 14:50:00,37.92,37.94,37.87,37.91,265822.0,37.3176,37.3373,37.2684,37.3078,265822.0
2024-02-13 15:00:00,37.91,38.01,37.83,38.0,453935.0,37.3078,37.4062,37.2291,37.3963,453935.0
2024-02-13 15:10:00,38.0,38.06,37.99,38.04,250095.0,37.3963,37.4554,37.3865,37.4357,250095.0
2024-02-13 15:20:00,38.04,38.05,37.95,38.01,293541.0,37.4357,37.4456,37.3471,37.4062,293541.0
2024-02-13 15:30:00,38.01,38.12,37.98,38.1,349504.0,37.4062,37.5144,37.3767,37.4948,349504.0
2024-02-13 15:40:00,38.09,38.22,38.09,38.2,542534.0,37.4849,37.6129,37.4849,37.5932,542534.0
2024-02-13 15:50:00,38.2,38.35,38.15,38.31,1562246.0,37.5932,37.7408,37.544,37.7014,1562246.0
2024-02-14 09:30:00,38.58,38.75,38.33,38.4,446711.0,37.9671,38.1344,37.7211,37.79,446711.0
2024-02-14 09:40:00,38.4,38.56,38.35,38.56,180610.0,37.79,37.9475,37.7408,37.9475,180610.0
2024-02-14 09:50:00,38.56,38.65,38.53,38.6,192934.0,37.9475,38.036,37.9179,37.9868,192934.0
2024-02-14 10:00:00,38.6,38.62,38.48,38.51,331899.0,37.9868,38.0065,37.8687,37.8982,331899.0
2024-02-14 10:10:00,38.52,38.56,38.43,38.56,207147.0,37.9081,37.9475,37.8195,37.9475,207147.0
2024-02-14 10:20:00,38.56,38.66,38.51,38.53,199710.0,37.9475,38.0459,37.8982,37.9179,199710.0
2024-02-14 10:30:00,38.54,38.54,38.39,38.44,232580.0,37.9278,37.9278,37.7802,37.8294,232580.0
2024-02-14 10:40:00,38.44,38.56,38.38,38.54,234565.0,37.8294,37.9475,37.7703,37.9278,234565.0
2024-02-14 10:50:00,38.54,38.57,38.46,38.52,172550.0,37.9278,37.9573,37.849,37.9081,172550.0
2024-02-14 11:00:00,38.51,38.53,38.33,38.34,352517.0,37.8982,37.9179,37.7211,37.7309,352517.0
2024-02-14 11:10:00,38.35,38.41,38.31,38.37,273072.0,37.7408,37.7998,37.7014,37.7605,273072.0
2024-02-14 11:20:00,38.37,38.45,38.36,38.4,223827.0,37.7605,37.8392,37.7506,37.79,223827.0
2024-02-14 11:30:00,38.4,38.45,38.24,38.3,454057.0,37.79,37.8392,37.6325,37.6916,454057.0
2024-02-14 11:40:00,38.3,38.38,38.3,38.35,265384.0,37.6916,37.7703,37.6916,37.7408,265384.0
2024-02-14 11:50:00,38.34,38.39,38.24,38.26,243302.0,37.7309,37.7802,37.6325,37.6522,243302.0
2024-02-14 12:00:00,38.25,38.26,38.05,38.12,240658.0,37.6424,37.6522,37.4456,37.5144,240658.0
2024-02-14 12:10:00,38.14,38.25,38.13,38.25,181220.0,37.5341,37.6424,37.5243,37.6424,181220.0
2024-02-14 12:20:00,38.25,38.31,38.22,38.31,165834.0,37.6424,37.7014,37.6129,37.7014,165834.0
2024-02-14 12:30:00,38.32,38.34,38.22,38.23,159679.0,37.7113,37.7309,37.6129,37.6227,159679.0
2024-02-14 12:40:00,38.23,38.29,38.21,38.29,127384.0,37.6227,37.6817,37.603,37.6817,127384.0
2024-02-14 12:50:00,38.28,38.3,38.24,38.27,99498.0,37.6719,37.6916,37.6325,37.6621,99498.0
2024-02-14 13:00:00,38.27,38.28,38.21,38.22,175366.0,37.6621,37.6719,37.603,37.6129,175366.0
2024-02-14 13:10:00,38.21,38.25,38.17,38.23,146963.0,37.603,37.6424,37.5636,37.6227,146963.0
2024-02-14 13:20:00,38.23,38.29,38.22,38.27,131190.0,37.6227,37.6817,37.6129,37.6621,131190.0
2024-02-14 13:30:00,38.27,38.43,38.27,38.4,146886.0,37.6621,37.8195,37.6621,37.79,146886.0
2024-02-14 13:40:00,38.4,38.41,38.32,38.36,156395.0,37.79,37.7998,37.7113,37.7506,156395.0
2024-02-14 13:50:00,38.36,38.38,38.33,38.37,104166.0,37.7506,37.7703,37.7211,37.7605,104166.0
2024-02-14 14:00:00,38.37,38.37,38.3,38.34,243372.0,37.7605,37.7605,37.6916,37.7309,243372.0
2024-02-14 14:10:00,38.34,38.44,38.32,38.44,170572.0,37.7309,37.8294,37.7113,37.8294,170572.0
2024-02-14 14:20:00,38.43,38.55,38.43,38.55,175922.0,37.8195,37.9376,37.8195,37.9376,175922.0
2024-02-14 14:30:00,38.55,38.55,38.47,38.51,175164.0,37.9376,37.9376,37.8589,37.8982,175164.0
2024-02-14 14:40:00,38.51,38.55,38.47,38.52,153222.0,37.8982,37.9376,37.8589,37.9081,153222.0
2024-02-14 14:50:00,38.51,38.55,38.48,38.55,232486.0,37.8982,37.9376,37.8687,37.9376,232486.0
2024-02-14 15:00:00,38.55,38.56,38.48,38.52,193187.0,37.9376,37.9475,37.8687,37.9081,193187.0
2024-02-14 15:10:00,38.52,38.52,38.45,38.47,256226.0,37.9081,37.9081,37.8392,37.8589,256226.0
2024-02-14 15:20:00,38.47,38.53,38.45,38.48,227658.0,37.8589,37.9179,37.8392,37.8687,227658.0
2024-02-14 15:30:00,38.48,38.5,38.38,38.42,277048.0,37.8687,37.8884,37.7703,37.8097,277048.0
2024-02-14 15:40:00,38.41,38.43,38.34,38.42,526780.0,37.7998,37.8195,37.7309,37.8097,526780.0
2024-02-14 15:50:00,38.42,38.45,38.31,38.37,1357440.0,37.8097,37.8392,37.7014,37.7605,1357440.0
2024-02-15 09:30:00,38.67,39.32,38.64,39.3,659096.0,38.0557,38.6954,38.0262,38.6757,659096.0
2024-02-15 09:40:00,39.3,39.45,39.27,39.29,482230.0,38.6757,38.8233,38.6462,38.6659,482230.0
2024-02-15 09:50:00,39.29,39.35,39.21,39.29,411193.0,38.6659,38.7249,38.5871,38.6659,411193.0
2024-02-15 10:00:00,39.3,39.36,39.2,39.3,399258.0,38.6757,38.7347,38.5773,38.6757,399258.0
2024-02-15 10:10:00,39.29,39.49,39.27,39.48,456888.0,38.6659,38.8627,38.6462,38.8528,456888.0
2024-02-15 10:20:00,39.48,39.51,39.25,39.26,1011041.0,38.8528,38.8824,38.6265,38.6363,1011041.0
2024-02-15 10:30:00,39.27,39.29,39.06,39.09,385082.0,38.6462,38.6659,38.4395,38.469,385082.0
2024-02-15 10:40:00,39.09,39.21,39.01,39.01,237385.0,38.469,38.5871,38.3903,38.3903,237385.0
2024-02-15 10:50:00,39.02,39.02,38.9,38.96,252912.0,38.4001,38.4001,38.2821,38.3411,252912.0
2024-02-15 11:00:00,38.97,39.02,38.92,38.95,215448.0,38.3509,38.4001,38.3017,38.3313,215448.0
2024-02-15 11:10:00,38.95,39.03,38.86,38.86,233185.0,38.3313,38.41,38.2427,38.2427,233185.0
2024-02-15 11:20:00,38.85,38.96,38.82,38.91,235819.0,38.2328,38.3411,38.2033,38.2919,235819.0
2024-02-15 11:30:00,38.9,38.99,38.88,38.97,217875.0,38.2821,38.3706,38.2624,38.3509,217875.0
2024-02-15 11:40:00,38.97,39.08,38.96,39.08,202570.0,38.3509,38.4592,38.3411,38.4592,202570.0
2024-02-15 11:50:00,39.08,39.08,38.93,39.05,199534.0,38.4592,38.4592,38.3116,38.4297,199534.0
2024-02-15 12:00:00,39.05,39.1,39.01,39.05,218139.0,38.4297,38.4789,38.3903,38.4297,218139.0
2024-02-15 12:10:00,39.04,39.09,38.98,39.02,166473.0,38.4198,38.469,38.3608,38.4001,166473.0
2024-02-15 12:20:00,39.02,39.03,38.91,38.93,210109.0,38.4001,38.41,38.2919,38.3116,210109.0
2024-02-15 12:30:00,38.93,38.94,38.83,38.88,180764.0,38.3116,38.3214,38.2132,38.2624,180764.0
2024-02-15 12:40:00,38.87,38.88,38.75,38.78,125641.0,38.2525,38.2624,38.1344,38.164,125641.0
2024-02-15 12:50:00,38.78,38.88,38.76,38.83,241275.0,38.164,38.2624,38.1443,38.2132,241275.0
2024-02-15 13:00:00,38.83,38.92,38.81,38.91,168325.0,38.2132,38.3017,38.1935,38.2919,168325.0
2024-02-15 13:10:00,38.92,38.95,38.84,38.87,191261.0,38.3017,38.3313,38.223,38.2525,191261.0
2024-02-15 13:20:00,38.88,38.99,38.86,38.98,179743.0,38.2624,38.3706,38.2427,38.3608,179743.0
2024-02-15 13:30:00,38.98,38.99,38.91,38.91,173254.0,38.3608,38.3706,38.2919,38.2919,173254.0
2024-02-15 13:40:00,38.91,38.98,38.89,38.96,173530.0,38.2919,38.3608,38.2722,38.3411,173530.0
2024-02-15 13:50:00,38.96,38.98,38.91,38.94,146278.0,38.3411,38.3608,38.2919,38.3214,146278.0
2024-02-15 14:00:00,38.94,38.99,38.94,38.98,141969.0,38.3214,38.3706,38.3214,38.3608,141969.0
2024-02-15 14:10:00,38.98,38.99,38.88,38.98,195888.0,38.3608,38.3706,38.2624,38.3608,195888.0
2024-02-15 14:20:00,38.98,38.98,38.91,38.94,173675.0,38.3608,38.3608,38.2919,38.3214,173675.0
2024-02-15 14:30:00,38.94,38.96,38.9,38.91,153003.0,38.3214,38.3411,38.2821,38.2919,153003.0
2024-02-15 14:40:00,38.91,38.95,38.89,38.95,132196.0,38.2919,38.3313,38.2722,38.3313,132196.0
2024-02-15 14:50:00,38.95,39.01,38.9,38.98,215499.0,38.3313,38.3903,38.2821,38.3608,215499.0
2024-02-15 15:00:00,38.99,38.99,38.87,38.91,276821.0,38.3706,38.3706,38.2525,38.2919,276821.0
2024-02-15 15:10:00,38.92,39.0,38.92,38.98,253299.0,38.3017,38.3805,38.3017,38.3608,253299.0
2024-02-15 15:20:00,38.98,39.0,38.91,38.99,322162.0,38.3608,38.3805,38.2919,38.3706,322162.0
2024-02-15 15:30:00,38.98,39.05,38.95,38.95,405886.0,38.3608,38.4297,38.3313,38.3313,405886.0
2024-02-15 15:40:00,38.95,38.98,38.92,38.95,661496.0,38.3313,38.3608,38.3017,38.3313,661496.0
2024-02-15 15:50:00,38.95,39.01,38.91,39.0,1491872.0,38.3313,38.3903,38.2919,38.3805,1491872.0
2024-02-16 09:30:00,38.8,38.85,38.62,38.84,475370.0,38.1836,38.2328,38.0065,38.223,475370.0
2024-02-16 09:40:00,38.84,38.95,38.75,38.84,248265.0,38.223,38.3313,38.1344,38.223,248265.0
2024-02-16 09:50:00,38.84,38.87,38.66,38.77,210457.0,38.223,38.2525,38.0459,38.1541,210457.0
2024-02-16 10:00:00,38.77,38.94,38.7,38.9,258219.0,38.1541,38.3214,38.0852,38.2821,258219.0
2024-02-16 10:10:00,38.9,39.04,38.84,38.92,239257.0,38.2821,38.4198,38.223,38.3017,239257.0
2024-02-16 10:20:00,38.93,38.97,38.83,38.89,177164.0,38.3116,38.3509,38.2132,38.2722,177164.0
2024-02-16 10:30:00,38.9,38.9,38.79,38.84,228356.0,38.2821,38.2821,38.1738,38.223,228356.0
2024-02-16 10:40:00,38.83,38.9,38.77,38.81,233289.0,38.2132,38.2821,38.1541,38.1935,233289.0
2024-02-16 10:50:00,38.81,38.89,38.77,38.87,198679.0,38.1935,38.2722,38.1541,38.2525,198679.0
2024-02-16 11:00:00,38.88,38.88,38.78,38.84,238599.0,38.2624,38.2624,38.164,38.223,238599.0
2024-02-16 11:10:00,38.84,38.96,38.81,38.94,226856.0,38.223,38.3411,38.1935,38.3214,226856.0
2024-02-16 11:20:00,38.94,38.99,38.88,38.98,206191.0,38.3214,38.3706,38.2624,38.3608,206191.0
2024-02-16 11:30:00,38.98,39.02,38.91,38.99,200753.0,38.3608,38.4001,38.2919,38.3706,200753.0
2024-02-16 11:40:00,38.98,39.06,38.96,38.99,164534.0,38.3608,38.4395,38.3411,38.3706,164534.0
2024-02-16 11:50:00,38.99,39.01,38.89,38.91,175686.0,38.3706,38.3903,38.2722,38.2919,175686.0
2024-02-16 12:00:00,38.91,38.96,38.84,38.84,147620.0,38.2919,38.3411,38.223,38.223,147620.0
2024-02-16 12:10:00,38.84,38.85,38.79,38.84,127437.0,38.223,38.2328,38.1738,38.223,127437.0
2024-02-16 12:20:00,38.84,38.89,38.82,38.89,89222.0,38.223,38.2722,38.2033,38.2722,89222.0
2024-02-16 12:30:00,38.89,38.97,38.88,38.93,201512.0,38.2722,38.3509,38.2624,38.3116,201512.0
2024-02-16 12:40:00,38.94,38.98,38.92,38.93,94407.0,38.3214,38.3608,38.3017,38.3116,94407.0
2024-02-16 12:50:00,38.93,38.94,38.87,38.89,107237.0,38.3116,38.3214,38.2525,38.2722,107237.0
2024-02-16 13:00:00,38.89,38.9,38.79,38.83,135621.0,38.2722,38.2821,38.1738,38.2132,135621.0
2024-02-16 13:10:00,38.82,38.87,38.77,38.87,119352.0,38.2033,38.2525,38.1541,38.2525,119352.0
2024-02-16 13:20:00,38.86,38.98,38.86,38.96,126445.0,38.2427,38.3608,38.2427,38.3411,126445.0
2024-02-16 13:30:00,38.97,38.98,38.88,38.92,128976.0,38.3509,38.3608,38.2624,38.3017,128976.0
2024-02-16 13:40:00,38.93,38.94,38.9,38.92,93360.0,38.3116,38.3214,38.2821,38.3017,93360.0
2024-02-16 13:50:00,38.92,38.93,38.88,38.91,112153.0,38.3017,38.3116,38.2624,38.2919,112153.0
2024-02-16 14:00:00,38.91,38.99,38.91,38.95,118242.0,38.2919,38.3706,38.2919,38.3313,118242.0
2024-02-16 14:10:00,38.95,39.0,38.95,38.97,117362.0,38.3313,38.3805,38.3313,38.3509,117362.0
2024-02-16 14:20:00,38.98,38.99,38.93,38.98,136154.0,38.3608,38.3706,38.3116,38.3608,136154.0
2024-02-16 14:30:00,38.98,38.99,38.89,38.92,139907.0,38.3608,38.3706,38.2722,38.3017,139907.0
2024-02-16 14:40:00,38.92,38.93,38.78,38.84,144979.0,38.3017,38.3116,38.164,38.223,144979.0
2024-02-16 14:50:00,38.84,38.92,38.82,38.91,164001.0,38.223,38.3017,38.2033,38.2919,164001.0
2024-02-16 15:00:00,38.91,38.99,38.91,38.97,165318.0,38.2919,38.3706,38.2919,38.3509,165318.0
2024-02-16 15:10:00,38.97,38.99,38.85,38.88,354171.0,38.3509,38.3706,38.2328,38.2624,354171.0
2024-02-16 15:20:00,38.88,38.9,38.75,38.77,349977.0,38.2624,38.2821,38.1344,38.1541,349977.0
2024-02-16 15:30:00,38.77,38.82,38.66,38.79,525946.0,38.1541,38.2033,38.0459,38.1738,525946.0
2024-02-16 15:40:00,38.79,38.82,38.65,38.7,645529.0,38.1738,38.2033,38.036,38.0852,645529.0
2024-02-16 15:50:00,38.69,38.78,38.64,38.7,1066732.0,38.0754,38.164,38.0262,38.0852,1066732.0
2024-02-20 09:30:00,38.35,38.52,38.14,38.35,772838.0,37.7408,37.9081,37.5341,37.7408,772838.0
2024-02-20 09:40:00,38.34,38.46,38.27,38.4,398192.0,37.7309,37.849,37.6621,37.79,398192.0
2024-02-20 09:50:00,38.41,38.45,38.25,38.34,301250.0,37.7998,37.8392,37.6424,37.7309,301250.0
2024-02-20 10:00:00,38.34,38.34,38.12,38.2,363908.0,37.7309,37.7309,37.5144,37.5932,363908.0
2024-02-20 10:10:00,38.2,38.38,38.18,38.36,335438.0,37.5932,37.7703,37.5735,37.7506,335438.0
2024-02-20 10:20:00,38.36,38.36,38.24,38.25,179651.0,37.7506,37.7506,37.6325,37.6424,179651.0
2024-02-20 10:30:00,38.25,38.44,38.24,38.44,240387.0,37.6424,37.8294,37.6325,37.8294,240387.0
2024-02-20 10:40:00,38.44,38.62,38.43,38.57,390947.0,37.8294,38.0065,37.8195,37.9573,390947.0
2024-02-20 10:50:00,38.57,38.59,38.46,38.48,233404.0,37.9573,37.977,37.849,37.8687,233404.0
2024-02-20 11:00:00,38.49,38.62,38.48,38.5,367497.0,37.8786,38.0065,37.8687,37.8884,367497.0
2024-02-20 11:10:00,38.5,38.54,38.45,38.48,157049.0,37.8884,37.9278,37.8392,37.8687,157049.0
2024-02-20 11:20:00,38.5,38.54,38.48,38.53,141276.0,37.8884,37.9278,37.8687,37.9179,141276.0
2024-02-20 11:30:00,38.53,38.57,38.47,38.55,160497.0,37.9179,37.9573,37.8589,37.9376,160497.0
2024-02-20 11:40:00,38.55,38.8,38.54,38.8,330400.0,37.9376,38.1836,37.9278,38.1836,330400.0
2024-02-20 11:50:00,38.8,38.8,38.58,38.66,198359.0,38.1836,38.1836,37.9671,38.0459,198359.0
2024-02-20 12:00:00,38.66,38.67,38.6,38.66,153151.0,38.0459,38.0557,37.9868,38.0459,153151.0
2024-02-20 12:10:00,38.66,38.73,38.62,38.7,222313.0,38.0459,38.1148,38.0065,38.0852,222313.0
2024-02-20 12:20:00,38.7,38.8,38.69,38.75,359602.0,38.0852,38.1836,38.0754,38.1344,359602.0
2024-02-20 12:30:00,38.74,38.81,38.71,38.75,251980.0,38.1246,38.1935,38.0951,38.1344,251980.0
2024-02-20 12:40:00,38.76,38.81,38.74,38.8,201821.0,38.1443,38.1935,38.1246,38.1836,201821.0
2024-02-20 12:50:00,38.8,38.82,38.76,38.82,151430.0,38.1836,38.2033,38.1443,38.2033,151430.0
2024-02-20 13:00:00,38.82,38.95,38.81,38.94,175673.0,38.2033,38.3313,38.1935,38.3214,175673.0
2024-02-20 13:10:00,38.94,38.95,38.85,38.85,190023.0,38.3214,38.3313,38.2328,38.2328,190023.0
2024-02-20 13:20:00,38.86,38.92,38.85,38.9,122549.0,38.2427,38.3017,38.2328,38.2821,122549.0
2024-02-20 13:30:00,38.9,38.9,38.83,38.87,130804.0,38.2821,38.2821,38.2132,38.2525,130804.0
2024-02-20 13:40:00,38.86,38.96,38.85,38.95,204913.0,38.2427,38.3411,38.2328,38.3313,204913.0
2024-02-20 13:50:00,38.95,38.98,38.88,38.92,174961.0,38.3313,38.3608,38.2624,38.3017,174961.0
2024-02-20 14:00:00,38.91,38.96,38.91,38.96,206309.0,38.2919,38.3411,38.2919,38.3411,206309.0
2024-02-20 14:10:00,38.96,39.02,38.91,39.02,241294.0,38.3411,38.4001,38.2919,38.4001,241294.0
2024-02-20 14:20:00,39.02,39.06,38.94,39.05,213302.0,38.4001,38.4395,38.3214,38.4297,213302.0
2024-02-20 14:30:00,39.05,39.1,38.99,39.0,310435.0,38.4297,38.4789,38.3706,38.3805,310435.0
2024-02-20 14:40:00,38.99,39.11,38.99,39.11,197966.0,38.3706,38.4887,38.3706,38.4887,197966.0
2024-02-20 14:50:00,39.11,39.12,39.07,39.12,196749.0,38.4887,38.4986,38.4494,38.4986,196749.0
2024-02-20 15:00:00,39.12,39.16,39.11,39.16,242038.0,38.4986,38.5379,38.4887,38.5379,242038.0
2024-02-20 15:10:00,39.16,39.17,39.05,39.05,470566.0,38.5379,38.5478,38.4297,38.4297,470566.0
2024-02-20 15:20:00,39.06,39.16,39.04,39.16,272624.0,38.4395,38.5379,38.4198,38.5379,272624.0
2024-02-20 15:30:00,39.16,39.17,38.93,38.95,474975.0,38.5379,38.5478,38.3116,38.3313,474975.0
2024-02-20 15:40:00,38.95,39.02,38.92,38.99,592400.0,38.3313,38.4001,38.3017,38.3706,592400.0
2024-02-20 15:50:00,38.98,39.05,38.91,39.01,1594720.0,38.3608,38.4297,38.2919,38.3903,1594720.0
2024-02-21 09:30:00,38.96,39.54,38.95,39.52,965158.0,38.3411,38.9119,38.3313,38.8922,965158.0
2024-02-21 09:40:00,39.53,39.62,39.32,39.62,860870.0,38.902,38.9906,38.6954,38.9906,860870.0
2024-02-21 09:50:00,39.62,39.82,39.58,39.77,859593.0,38.9906,39.1874,38.9513,39.1382,859593.0
2024-02-21 10:00:00,39.76,39.76,39.59,39.65,533598.0,39.1284,39.1284,38.9611,39.0201,533598.0
2024-02-21 10:10:00,39.65,39.78,39.65,39.77,613072.0,39.0201,39.1481,39.0201,39.1382,613072.0
2024-02-21 10:20:00,39.77,39.78,39.59,39.61,369172.0,39.1382,39.1481,38.9611,38.9808,369172.0
2024-02-21 10:30:00,39.61,39.62,39.48,39.6,555854.0,38.9808,38.9906,38.8528,38.9709,555854.0
2024-02-21 10:40:00,39.61,39.65,39.46,39.48,313630.0,38.9808,39.0201,38.8332,38.8528,313630.0
2024-02-21 10:50:00,39.48,39.56,39.44,39.52,304999.0,38.8528,38.9316,38.8135,38.8922,304999.0
2024-02-21 11:00:00,39.52,39.59,39.49,39.5,241308.0,38.8922,38.9611,38.8627,38.8725,241308.0
2024-02-21 11:10:00,39.5,39.58,39.48,39.49,261848.0,38.8725,38.9513,38.8528,38.8627,261848.0
2024-02-21 11:20:00,39.48,39.55,39.37,39.4,266782.0,38.8528,38.9217,38.7446,38.7741,266782.0
2024-02-21 11:30:00,39.4,39.4,39.23,39.29,454035.0,38.7741,38.7741,38.6068,38.6659,454035.0
2024-02-21 11:40:00,39.29,39.35,39.25,39.34,323658.0,38.6659,38.7249,38.6265,38.7151,323658.0
2024-02-21 11:50:00,39.34,39.41,39.32,39.38,224740.0,38.7151,38.784,38.6954,38.7544,224740.0
2024-02-21 12:00:00,39.39,39.42,39.32,39.38,222343.0,38.7643,38.7938,38.6954,38.7544,222343.0
2024-02-21 12:10:00,39.38,39.43,39.36,39.4,171070.0,38.7544,38.8036,38.7347,38.7741,171070.0
2024-02-21 12:20:00,39.41,39.43,39.37,39.38,153965.0,38.784,38.8036,38.7446,38.7544,153965.0
2024-02-21 12:30:00,39.38,39.39,39.3,39.36,244672.0,38.7544,38.7643,38.6757,38.7347,244672.0
2024-02-21 12:40:00,39.36,39.39,39.33,39.39,173419.0,38.7347,38.7643,38.7052,38.7643,173419.0
2024-02-21 12:50:00,39.39,39.43,39.35,39.41,171385.0,38.7643,38.8036,38.7249,38.784,171385.0
2024-02-21 13:00:00,39.41,39.42,39.27,39.39,210752.0,38.784,38.7938,38.6462,38.7643,210752.0
2024-02-21 13:10:00,39.38,39.51,39.38,39.45,278835.0,38.7544,38.8824,38.7544,38.8233,278835.0
2024-02-21 13:20:00,39.45,39.52,39.45,39.51,172797.0,38.8233,38.8922,38.8233,38.8824,172797.0
2024-02-21 13:30:00,39.51,39.53,39.43,39.44,146509.0,38.8824,38.902,38.8036,38.8135,146509.0
2024-02-21 13:40:00,39.44,39.45,39.39,39.43,170618.0,38.8135,38.8233,38.7643,38.8036,170618.0
2024-02-21 13:50:00,39.43,39.44,39.38,39.44,151814.0,38.8036,38.8135,38.7544,38.8135,151814.0
2024-02-21 14:00:00,39.43,39.45,39.37,39.41,211319.0,38.8036,38.8233,38.7446,38.784,211319.0
2024-02-21 14:10:00,39.41,39.42,39.35,39.38,155040.0,38.784,38.7938,38.7249,38.7544,155040.0
2024-02-21 14:20:00,39.39,39.41,39.29,39.37,201466.0,38.7643,38.784,38.6659,38.7446,201466.0
2024-02-21 14:30:00,39.38,39.39,39.31,39.33,162360.0,38.7544,38.7643,38.6855,38.7052,162360.0
2024-02-21 14:40:00,39.33,39.34,39.25,39.34,212466.0,38.7052,38.7151,38.6265,38.7151,212466.0
2024-02-21 14:50:00,39.34,39.34,39.28,39.3,111730.0,38.7151,38.7151,38.656,38.6757,111730.0
2024-02-21 15:00:00,39.3,39.31,39.21,39.22,182117.0,38.6757,38.6855,38.5871,38.597,182117.0
2024-02-21 15:10:00,39.22,39.28,39.21,39.23,328919.0,38.597,38.656,38.5871,38.6068,328919.0
2024-02-21 15:20:00,39.23,39.24,39.19,39.19,289749.0,38.6068,38.6167,38.5674,38.5674,289749.0
2024-02-21 15:30:00,39.2,39.45,39.19,39.45,321513.0,38.5773,38.8233,38.5674,38.8233,321513.0
2024-02-21 15:40:00,39.45,39.49,39.38,39.39,494414.0,38.8233,38.8627,38.7544,38.7643,494414.0
2024-02-21 15:50:00,39.39,39.51,39.36,39.51,875918.0,38.7643,38.8824,38.7347,38.8824,875918.0
2024-02-22 09:30:00,39.55,39.63,39.26,39.53,633602.0,38.9217,39.0005,38.6363,38.902,633602.0
2024-02-22 09:40:00,39.53,39.75,39.5,39.72,398165.0,38.902,39.1185,38.8725,39.089,398165.0
2024-02-22 09:50:00,39.73,39.8,39.67,39.71,268634.0,39.0989,39.1678,39.0398,39.0792,268634.0
2024-02-22 10:00:00,39.71,39.79,39.63,39.63,273841.0,39.0792,39.1579,39.0005,39.0005,273841.0
2024-02-22 10:10:00,39.64,39.73,39.61,39.63,255716.0,39.0103,39.0989,38.9808,39.0005,255716.0
2024-02-22 10:20:00,39.63,39.69,39.59,39.67,196863.0,39.0005,39.0595,38.9611,39.0398,196863.0
2024-02-22 10:30:00,39.67,39.67,39.54,39.56,218559.0,39.0398,39.0398,38.9119,38.9316,218559.0
2024-02-22 10:40:00,39.56,39.7,39.54,39.7,280220.0,38.9316,39.0693,38.9119,39.0693,280220.0
2024-02-22 10:50:00,39.69,39.71,39.53,39.59,283978.0,39.0595,39.0792,38.902,38.9611,283978.0
2024-02-22 11:00:00,39.6,39.61,39.48,39.52,205784.0,38.9709,38.9808,38.8528,38.8922,205784.0
2024-02-22 11:10:00,39.52,39.59,39.48,39.48,176232.0,38.8922,38.9611,38.8528,38.8528,176232.0
2024-02-22 11:20:00,39.48,39.6,39.43,39.59,233090.0,38.8528,38.9709,38.8036,38.9611,233090.0
2024-02-22 11:30:00,39.6,39.71,39.6,39.66,214144.0,38.9709,39.0792,38.9709,39.03,214144.0
2024-02-22 11:40:00,39.66,39.69,39.56,39.59,173984.0,39.03,39.0595,38.9316,38.9611,173984.0
2024-02-22 11:50:00,39.59,39.66,39.53,39.66,123230.0,38.9611,39.03,38.902,39.03,123230.0
2024-02-22 12:00:00,39.65,39.66,39.62,39.65,105540.0,39.0201,39.03,38.9906,39.0201,105540.0
2024-02-22 12:10:00,39.66,39.66,39.6,39.62,126177.0,39.03,39.03,38.9709,38.9906,126177.0
2024-02-22 12:20:00,39.61,39.64,39.61,39.62,125348.0,38.9808,39.0103,38.9808,38.9906,125348.0
2024-02-22 12:30:00,39.63,39.64,39.55,39.58,113124.0,39.0005,39.0103,38.9217,38.9513,113124.0
2024-02-22 12:40:00,39.57,39.57,39.5,39.52,116091.0,38.9414,38.9414,38.8725,38.8922,116091.0
2024-02-22 12:50:00,39.53,39.55,39.48,39.52,209934.0,38.902,38.9217,38.8528,38.8922,209934.0
2024-02-22 13:00:00,39.52,39.53,39.41,39.47,302730.0,38.8922,38.902,38.784,38.843,302730.0
2024-02-22 13:10:00,39.46,39.48,39.37,39.37,149956.0,38.8332,38.8528,38.7446,38.7446,149956.0
2024-02-22 13:20:00,39.38,39.44,39.37,39.41,125032.0,38.7544,38.8135,38.7446,38.784,125032.0
2024-02-22 13:30:00,39.42,39.43,39.4,39.4,167741.0,38.7938,38.8036,38.7741,38.7741,167741.0
2024-02-22 13:40:00,39.39,39.4,39.33,39.35,161904.0,38.7643,38.7741,38.7052,38.7249,161904.0
2024-02-22 13:50:00,39.34,39.36,39.29,39.3,218700.0,38.7151,38.7347,38.6659,38.6757,218700.0
2024-02-22 14:00:00,39.29,39.35,39.28,39.29,122313.0,38.6659,38.7249,38.656,38.6659,122313.0
2024-02-22 14:10:00,39.3,39.35,39.26,39.33,137201.0,38.6757,38.7249,38.6363,38.7052,137201.0
2024-02-22 14:20:00,39.33,39.36,39.3,39.36,128042.0,38.7052,38.7347,38.6757,38.7347,128042.0
2024-02-22 14:30:00,39.36,39.36,39.22,39.23,145898.0,38.7347,38.7347,38.597,38.6068,145898.0
2024-02-22 14:40:00,39.23,39.28,39.22,39.23,129102.0,38.6068,38.656,38.597,38.6068,129102.0
2024-02-22 14:50:00,39.23,39.27,39.17,39.18,145398.0,38.6068,38.6462,38.5478,38.5576,145398.0
2024-02-22 15:00:00,39.18,39.24,39.16,39.19,274909.0,38.5576,38.6167,38.5379,38.5674,274909.0
2024-02-22 15:10:00,39.2,39.28,39.18,39.27,182192.0,38.5773,38.656,38.5576,38.6462,182192.0
2024-02-22 15:20:00,39.27,39.37,39.27,39.33,250098.0,38.6462,38.7446,38.6462,38.7052,250098.0
2024-02-22 15:30:00,39.33,39.37,39.31,39.37,306271.0,38.7052,38.7446,38.6855,38.7446,306271.0
2024-02-22 15:40:00,39.37,39.41,39.35,39.36,362112.0,38.7446,38.784,38.7249,38.7347,362112.0
2024-02-22 15:50:00,39.35,39.4,39.31,39.36,872501.0,38.7249,38.7741,38.6855,38.7347,872501.0
2024-02-23 09:30:00,39.36,39.77,39.32,39.72,472999.0,38.7347,39.1382,38.6954,39.089,472999.0
2024-02-23 09:40:00,39.72,39.77,39.58,39.67,311559.0,39.089,39.1382,38.9513,39.0398,311559.0
2024-02-23 09:50:00,39.67,39.71,39.54,39.66,289848.0,39.0398,39.0792,38.9119,39.03,289848.0
2024-02-23 10:00:00,39.66,39.75,39.58,39.73,284834.0,39.03,39.1185,38.9513,39.0989,284834.0
2024-02-23 10:10:00,39.74,39.74,39.62,39.71,250472.0,39.1087,39.1087,38.9906,39.0792,250472.0
2024-02-23 10:20:00,39.71,39.75,39.58,39.59,247776.0,39.0792,39.1185,38.9513,38.9611,247776.0
2024-02-23 10:30:00,39.59,39.68,39.59,39.67,216284.0,38.9611,39.0497,38.9611,39.0398,216284.0
2024-02-23 10:40:00,39.66,39.75,39.62,39.66,360140.0,39.03,39.1185,38.9906,39.03,360140.0
2024-02-23 10:50:00,39.66,39.83,39.65,39.82,280322.0,39.03,39.1973,39.0201,39.1874,280322.0
2024-02-23 11:00:00,39.82,39.85,39.73,39.83,242100.0,39.1874,39.217,39.0989,39.1973,242100.0
2024-02-23 11:10:00,39.84,39.88,39.79,39.8,211447.0,39.2071,39.2465,39.1579,39.1678,211447.0
2024-02-23 11:20:00,39.8,39.92,39.77,39.89,176932.0,39.1678,39.2858,39.1382,39.2563,176932.0
2024-02-23 11:30:00,39.89,39.93,39.78,39.92,238062.0,39.2563,39.2957,39.1481,39.2858,238062.0
2024-02-23 11:40:00,39.92,39.93,39.85,39.9,258575.0,39.2858,39.2957,39.217,39.2662,258575.0
2024-02-23 11:50:00,39.9,39.95,39.89,39.92,184959.0,39.2662,39.3154,39.2563,39.2858,184959.0
2024-02-23 12:00:00,39.92,39.95,39.89,39.94,113518.0,39.2858,39.3154,39.2563,39.3055,113518.0
2024-02-23 12:10:00,39.95,39.95,39.9,39.94,168465.0,39.3154,39.3154,39.2662,39.3055,168465.0
2024-02-23 12:20:00,39.94,39.94,39.82,39.83,143926.0,39.3055,39.3055,39.1874,39.1973,143926.0
2024-02-23 12:30:00,39.84,39.89,39.82,39.88,171097.0,39.2071,39.2563,39.1874,39.2465,171097.0
2024-02-23 12:40:00,39.87,39.87,39.82,39.84,106577.0,39.2366,39.2366,39.1874,39.2071,106577.0
2024-02-23 12:50:00,39.84,39.85,39.78,39.83,109223.0,39.2071,39.217,39.1481,39.1973,109223.0
2024-02-23 13:00:00,39.83,39.85,39.7,39.7,155820.0,39.1973,39.217,39.0693,39.0693,155820.0
2024-02-23 13:10:00,39.71,39.74,39.7,39.73,112503.0,39.0792,39.1087,39.0693,39.0989,112503.0
2024-02-23 13:20:00,39.73,39.78,39.71,39.78,205791.0,39.0989,39.1481,39.0792,39.1481,205791.0
2024-02-23 13:30:00,39.77,39.82,39.75,39.75,104127.0,39.1382,39.1874,39.1185,39.1185,104127.0
2024-02-23 13:40:00,39.76,39.77,39.71,39.73,134995.0,39.1284,39.1382,39.0792,39.0989,134995.0
2024-02-23 13:50:00,39.74,39.78,39.72,39.77,168937.0,39.1087,39.1481,39.089,39.1382,168937.0
2024-02-23 14:00:00,39.77,39.79,39.7,39.79,167783.0,39.1382,39.1579,39.0693,39.1579,167783.0
2024-02-23 14:10:00,39.79,39.8,39.74,39.77,160693.0,39.1579,39.1678,39.1087,39.1382,160693.0
2024-02-23 14:20:00,39.77,39.78,39.71,39.72,156441.0,39.1382,39.1481,39.0792,39.089,156441.0
2024-02-23 14:30:00,39.72,39.73,39.65,39.66,120483.0,39.089,39.0989,39.0201,39.03,120483.0
2024-02-23 14:40:00,39.67,39.68,39.57,39.62,140731.0,39.0398,39.0497,38.9414,38.9906,140731.0
2024-02-23 14:50:00,39.61,39.66,39.58,39.65,120448.0,38.9808,39.03,38.9513,39.0201,120448.0
2024-02-23 15:00:00,39.66,39.71,39.64,39.68,142414.0,39.03,39.0792,39.0103,39.0497,142414.0
2024-02-23 15:10:00,39.68,39.73,39.63,39.64,160767.0,39.0497,39.0989,39.0005,39.0103,160767.0
2024-02-23 15:20:00,39.64,39.68,39.62,39.64,160201.0,39.0103,39.0497,38.9906,39.0103,160201.0
2024-02-23 15:30:00,39.65,39.65,39.58,39.59,318720.0,39.0201,39.0201,38.9513,38.9611,318720.0
2024-02-23 15:40:00,39.59,39.74,39.56,39.71,851570.0,38.9611,39.1087,38.9316,39.0792,851570.0
2024-02-23 15:50:00,39.71,39.71,39.62,39.62,1275910.0,39.0792,39.0792,38.9906,38.9906,1275910.0
2024-02-26 09:30:00,39.64,40.09,39.6,40.07,1024122.0,39.0103,39.4531,38.9709,39.4335,1024122.0
2024-02-26 09:40:00,40.07,40.33,40.05,40.3,615553.0,39.4335,39.6893,39.4138,39.6598,615553.0
2024-02-26 09:50:00,40.3,40.73,40.28,40.72,897314.0,39.6598,40.083,39.6401,40.0731,897314.0
2024-02-26 10:00:00,40.73,40.73,40.4,40.45,679018.0,40.083,40.083,39.7582,39.8074,679018.0
2024-02-26 10:10:00,40.46,40.46,40.25,40.33,341711.0,39.8173,39.8173,39.6106,39.6893,341711.0
2024-02-26 10:20:00,40.34,40.48,40.32,40.46,399952.0,39.6992,39.837,39.6795,39.8173,399952.0
2024-02-26 10:30:00,40.46,40.51,40.39,40.44,381514.0,39.8173,39.8665,39.7484,39.7976,381514.0
2024-02-26 10:40:00,40.45,40.51,40.37,40.41,216921.0,39.8074,39.8665,39.7287,39.7681,216921.0
2024-02-26 10:50:00,40.41,40.45,40.34,40.41,305046.0,39.7681,39.8074,39.6992,39.7681,305046.0
2024-02-26 11:00:00,40.41,40.5,40.4,40.46,250432.0,39.7681,39.8566,39.7582,39.8173,250432.0
2024-02-26 11:10:00,40.46,40.51,40.41,40.5,199048.0,39.8173,39.8665,39.7681,39.8566,199048.0
2024-02-26 11:20:00,40.5,40.5,40.42,40.43,291209.0,39.8566,39.8566,39.7779,39.7877,291209.0
2024-02-26 11:30:00,40.44,40.44,40.19,40.21,323983.0,39.7976,39.7976,39.5516,39.5712,323983.0
2024-02-26 11:40:00,40.2,40.29,40.15,40.27,249001.0,39.5614,39.65,39.5122,39.6303,249001.0
2024-02-26 11:50:00,40.27,40.35,40.25,40.29,147102.0,39.6303,39.709,39.6106,39.65,147102.0
2024-02-26 12:00:00,40.28,40.35,40.22,40.23,158267.0,39.6401,39.709,39.5811,39.5909,158267.0
2024-02-26 12:10:00,40.22,40.23,40.15,40.17,119002.0,39.5811,39.5909,39.5122,39.5319,119002.0
2024-02-26 12:20:00,40.17,40.25,40.15,40.21,168180.0,39.5319,39.6106,39.5122,39.5712,168180.0
2024-02-26 12:30:00,40.21,40.22,40.14,40.15,112176.0,39.5712,39.5811,39.5024,39.5122,112176.0
2024-02-26 12:40:00,40.15,40.17,40.09,40.12,134266.0,39.5122,39.5319,39.4531,39.4827,134266.0
2024-02-26 12:50:00,40.11,40.13,40.09,40.11,139094.0,39.4728,39.4925,39.4531,39.4728,139094.0
2024-02-26 13:00:00,40.11,40.12,40.04,40.06,182713.0,39.4728,39.4827,39.4039,39.4236,182713.0
2024-02-26 13:10:00,40.05,40.1,40.0,40.0,206233.0,39.4138,39.463,39.3646,39.3646,206233.0
2024-02-26 13:20:00,40.0,40.01,39.87,39.88,195232.0,39.3646,39.3744,39.2366,39.2465,195232.0
2024-02-26 13:30:00,39.87,39.92,39.83,39.9,222335.0,39.2366,39.2858,39.1973,39.2662,222335.0
2024-02-26 13:40:00,39.9,39.92,39.77,39.77,232287.0,39.2662,39.2858,39.1382,39.1382,232287.0
2024-02-26 13:50:00,39.77,39.83,39.72,39.82,217261.0,39.1382,39.1973,39.089,39.1874,217261.0
2024-02-26 14:00:00,39.81,39.9,39.79,39.89,218283.0,39.1776,39.2662,39.1579,39.2563,218283.0
2024-02-26 14:10:00,39.89,39.91,39.84,39.89,151769.0,39.2563,39.276,39.2071,39.2563,151769.0
2024-02-26 14:20:00,39.89,39.93,39.87,39.93,136254.0,39.2563,39.2957,39.2366,39.2957,136254.0
2024-02-26 14:30:00,39.93,39.95,39.87,39.9,160088.0,39.2957,39.3154,39.2366,39.2662,160088.0
2024-02-26 14:40:00,39.89,39.9,39.86,39.89,142127.0,39.2563,39.2662,39.2268,39.2563,142127.0
2024-02-26 14:50:00,39.89,39.95,39.88,39.91,203516.0,39.2563,39.3154,39.2465,39.276,203516.0
2024-02-26 15:00:00,39.91,39.96,39.87,39.87,181909.0,39.276,39.3252,39.2366,39.2366,181909.0
2024-02-26 15:10:00,39.87,39.93,39.86,39.91,198143.0,39.2366,39.2957,39.2268,39.276,198143.0
2024-02-26 15:20:00,39.91,39.94,39.89,39.9,238260.0,39.276,39.3055,39.2563,39.2662,238260.0
2024-02-26 15:30:00,39.9,39.91,39.83,39.84,271011.0,39.2662,39.276,39.1973,39.2071,271011.0
2024-02-26 15:40:00,39.84,39.96,39.84,39.96,503199.0,39.2071,39.3252,39.2071,39.3252,503199.0
2024-02-26 15:50:00,39.96,39.98,39.77,39.8,986225.0,39.3252,39.3449,39.1382,39.1678,986225.0
2024-02-27 09:30:00,40.23,40.52,40.19,40.48,632926.0,39.5909,39.8763,39.5516,39.837,632926.0
2024-02-27 09:40:00,40.48,40.6,40.43,40.47,528941.0,39.837,39.955,39.7877,39.8271,528941.0
2024-02-27 09:50:00,40.47,40.48,40.13,40.2,349348.0,39.8271,39.837,39.4925,39.5614,349348.0
2024-02-27 10:00:00,40.19,40.27,40.07,40.14,268896.0,39.5516,39.6303,39.4335,39.5024,268896.0
2024-02-27 10:10:00,40.13,40.16,40.05,40.1,162429.0,39.4925,39.522,39.4138,39.463,162429.0
2024-02-27 10:20:00,40.1,40.13,40.02,40.13,179514.0,39.463,39.4925,39.3843,39.4925,179514.0
2024-02-27 10:30:00,40.13,40.18,40.0,40.03,218532.0,39.4925,39.5417,39.3646,39.3941,218532.0
2024-02-27 10:40:00,40.03,40.1,39.96,39.98,235361.0,39.3941,39.463,39.3252,39.3449,235361.0
2024-02-27 10:50:00,39.98,40.14,39.96,40.14,346275.0,39.3449,39.5024,39.3252,39.5024,346275.0
2024-02-27 11:00:00,40.13,40.17,40.05,40.12,167707.0,39.4925,39.5319,39.4138,39.4827,167707.0
2024-02-27 11:10:00,40.12,40.18,40.11,40.16,169533.0,39.4827,39.5417,39.4728,39.522,169533.0
2024-02-27 11:20:00,40.16,40.28,40.14,40.27,149248.0,39.522,39.6401,39.5024,39.6303,149248.0
2024-02-27 11:30:00,40.27,40.37,40.25,40.36,193383.0,39.6303,39.7287,39.6106,39.7189,193383.0
2024-02-27 11:40:00,40.37,40.37,40.3,40.35,129831.0,39.7287,39.7287,39.6598,39.709,129831.0
2024-02-27 11:50:00,40.35,40.36,40.28,40.28,115074.0,39.709,39.7189,39.6401,39.6401,115074.0
2024-02-27 12:00:00,40.29,40.31,40.24,40.26,125517.0,39.65,39.6697,39.6008,39.6204,125517.0
2024-02-27 12:10:00,40.26,40.27,40.16,40.17,123390.0,39.6204,39.6303,39.522,39.5319,123390.0
2024-02-27 12:20:00,40.17,40.23,40.17,40.18,119027.0,39.5319,39.5909,39.5319,39.5417,119027.0
2024-02-27 12:30:00,40.19,40.21,40.12,40.13,100710.0,39.5516,39.5712,39.4827,39.4925,100710.0
2024-02-27 12:40:00,40.12,40.16,40.1,40.12,104115.0,39.4827,39.522,39.463,39.4827,104115.0
2024-02-27 12:50:00,40.12,40.12,40.05,40.07,140093.0,39.4827,39.4827,39.4138,39.4335,140093.0
2024-02-27 13:00:00,40.07,40.18,40.04,40.15,166502.0,39.4335,39.5417,39.4039,39.5122,166502.0
2024-02-27 13:10:00,40.15,40.17,40.13,40.14,94058.0,39.5122,39.5319,39.4925,39.5024,94058.0
2024-02-27 13:20:00,40.14,40.17,40.11,40.13,88289.0,39.5024,39.5319,39.4728,39.4925,88289.0
2024-02-27 13:30:00,40.13,40.18,40.11,40.11,84561.0,39.4925,39.5417,39.4728,39.4728,84561.0
2024-02-27 13:40:00,40.12,40.13,40.06,40.08,112752.0,39.4827,39.4925,39.4236,39.4433,112752.0
2024-02-27 13:50:00,40.08,40.09,40.02,40.02,142432.0,39.4433,39.4531,39.3843,39.3843,142432.0
2024-02-27 14:00:00,40.02,40.09,39.95,40.07,249695.0,39.3843,39.4531,39.3154,39.4335,249695.0
2024-02-27 14:10:00,40.08,40.08,40.03,40.08,152276.0,39.4433,39.4433,39.3941,39.4433,152276.0
2024-02-27 14:20:00,40.07,40.07,40.0,40.02,117314.0,39.4335,39.4335,39.3646,39.3843,117314.0
2024-02-27 14:30:00,40.02,40.04,39.99,40.02,109997.0,39.3843,39.4039,39.3547,39.3843,109997.0
2024-02-27 14:40:00,40.02,40.02,39.92,39.93,136587.0,39.3843,39.3843,39.2858,39.2957,136587.0
2024-02-27 14:50:00,39.92,39.98,39.89,39.91,199122.0,39.2858,39.3449,39.2563,39.276,199122.0
2024-02-27 15:00:00,39.91,40.01,39.85,40.0,280917.0,39.276,39.3744,39.217,39.3646,280917.0
2024-02-27 15:10:00,40.0,40.05,39.98,40.02,227068.0,39.3646,39.4138,39.3449,39.3843,227068.0
2024-02-27 15:20:00,40.02,40.09,40.0,40.08,206991.0,39.3843,39.4531,39.3646,39.4433,206991.0
2024-02-27 15:30:00,40.07,40.08,40.02,40.05,268182.0,39.4335,39.4433,39.3843,39.4138,268182.0
2024-02-27 15:40:00,40.05,40.13,40.04,40.11,391396.0,39.4138,39.4925,39.4039,39.4728,391396.0
2024-02-27 15:50:00,40.11,40.19,40.07,40.18,1091886.0,39.4728,39.5516,39.4335,39.5417,1091886.0
2024-02-28 09:30:00,40.03,40.58,40.03,40.52,681040.0,39.3941,39.9354,39.3941,39.8763,681040.0
2024-02-28 09:40:00,40.52,40.74,40.47,40.69,440194.0,39.8763,40.0928,39.8271,40.0436,440194.0
2024-02-28 09:50:00,40.69,40.73,40.54,40.72,365856.0,40.0436,40.083,39.896,40.0731,365856.0
2024-02-28 10:00:00,40.73,40.79,40.62,40.71,374384.0,40.083,40.142,39.9747,40.0633,374384.0
2024-02-28 10:10:00,40.71,40.75,40.56,40.63,331171.0,40.0633,40.1027,39.9157,39.9846,331171.0
2024-02-28 10:20:00,40.63,40.63,40.47,40.49,254064.0,39.9846,39.9846,39.8271,39.8468,254064.0
2024-02-28 10:30:00,40.49,40.6,40.46,40.56,232528.0,39.8468,39.955,39.8173,39.9157,232528.0
2024-02-28 10:40:00,40.56,40.66,40.55,40.66,220585.0,39.9157,40.0141,39.9058,40.0141,220585.0
2024-02-28 10:50:00,40.66,40.71,40.58,40.71,201120.0,40.0141,40.0633,39.9354,40.0633,201120.0
2024-02-28 11:00:00,40.71,40.76,40.66,40.66,259584.0,40.0633,40.1125,40.0141,40.0141,259584.0
2024-02-28 11:10:00,40.66,40.71,40.55,40.56,179365.0,40.0141,40.0633,39.9058,39.9157,179365.0
2024-02-28 11:20:00,40.56,40.65,40.56,40.64,166652.0,39.9157,40.0043,39.9157,39.9944,166652.0
2024-02-28 11:30:00,40.64,40.74,40.55,40.7,253292.0,39.9944,40.0928,39.9058,40.0535,253292.0
2024-02-28 11:40:00,40.69,40.75,40.63,40.72,179610.0,40.0436,40.1027,39.9846,40.0731,179610.0
2024-02-28 11:50:00,40.72,40.74,40.69,40.72,174133.0,40.0731,40.0928,40.0436,40.0731,174133.0
2024-02-28 12:00:00,40.72,40.84,40.71,40.8,301085.0,40.0731,40.1912,40.0633,40.1519,301085.0
2024-02-28 12:10:00,40.8,40.86,40.77,40.79,191295.0,40.1519,40.2109,40.1223,40.142,191295.0
2024-02-28 12:20:00,40.79,40.81,40.74,40.79,163985.0,40.142,40.1617,40.0928,40.142,163985.0
2024-02-28 12:30:00,40.79,40.8,40.73,40.77,136121.0,40.142,40.1519,40.083,40.1223,136121.0
2024-02-28 12:40:00,40.77,40.88,40.77,40.86,239182.0,40.1223,40.2306,40.1223,40.2109,239182.0
2024-02-28 12:50:00,40.86,40.96,40.84,40.96,268128.0,40.2109,40.3093,40.1912,40.3093,268128.0
2024-02-28 13:00:00,40.96,40.98,40.89,40.94,222140.0,40.3093,40.329,40.2404,40.2896,222140.0
2024-02-28 13:10:00,40.93,40.98,40.92,40.97,197569.0,40.2798,40.329,40.27,40.3192,197569.0
2024-02-28 13:20:00,40.96,40.99,40.93,40.98,153144.0,40.3093,40.3389,40.2798,40.329,153144.0
2024-02-28 13:30:00,40.99,41.04,40.96,41.02,434691.0,40.3389,40.3881,40.3093,40.3684,434691.0
2024-02-28 13:40:00,41.01,41.08,40.98,41.03,232657.0,40.3585,40.4274,40.329,40.3782,232657.0
2024-02-28 13:50:00,41.03,41.03,40.95,40.98,330589.0,40.3782,40.3782,40.2995,40.329,330589.0
2024-02-28 14:00:00,40.98,41.0,40.94,40.96,209669.0,40.329,40.3487,40.2896,40.3093,209669.0
2024-02-28 14:10:00,40.96,40.98,40.91,40.96,341481.0,40.3093,40.329,40.2601,40.3093,341481.0
2024-02-28 14:20:00,40.96,40.96,40.84,40.89,156776.0,40.3093,40.3093,40.1912,40.2404,156776.0
2024-02-28 14:30:00,40.88,40.93,40.85,40.88,163441.0,40.2306,40.2798,40.2011,40.2306,163441.0
2024-02-28 14:40:00,40.87,40.91,40.84,40.89,184268.0,40.2208,40.2601,40.1912,40.2404,184268.0
2024-02-28 14:50:00,40.89,40.89,40.84,40.88,194339.0,40.2404,40.2404,40.1912,40.2306,194339.0
2024-02-28 15:00:00,40.88,40.94,40.87,40.89,244231.0,40.2306,40.2896,40.2208,40.2404,244231.0
2024-02-28 15:10:00,40.88,40.9,40.83,40.86,215602.0,40.2306,40.2503,40.1814,40.2109,215602.0
2024-02-28 15:20:00,40.85,40.85,40.79,40.8,245033.0,40.2011,40.2011,40.142,40.1519,245033.0
2024-02-28 15:30:00,40.8,40.83,40.77,40.82,277576.0,40.1519,40.1814,40.1223,40.1716,277576.0
2024-02-28 15:40:00,40.82,40.85,40.75,40.77,412789.0,40.1716,40.2011,40.1027,40.1223,412789.0
2024-02-28 15:50:00,40.77,40.79,40.58,40.64,1430949.0,40.1223,40.142,39.9354,39.9944,1430949.0
2024-02-29 09:30:00,40.77,41.27,40.68,41.25,672246.0,40.2398,40.7333,40.151,40.7136,672246.0
2024-02-29 09:40:00,41.25,41.34,40.82,40.85,618699.0,40.7136,40.8024,40.2892,40.3188,618699.0
2024-02-29 09:50:00,40.86,40.9,40.63,40.89,360719.0,40.3287,40.3681,40.1017,40.3583,360719.0
2024-02-29 10:00:00,40.89,41.21,40.87,41.08,334208.0,40.3583,40.6741,40.3385,40.5458,334208.0
2024-02-29 10:10:00,41.08,41.11,40.94,41.05,301537.0,40.5458,40.5754,40.4076,40.5162,301537.0
2024-02-29 10:20:00,41.05,41.18,40.94,41.14,303774.0,40.5162,40.6445,40.4076,40.605,303774.0
2024-02-29 10:30:00,41.15,41.18,40.93,40.94,306994.0,40.6149,40.6445,40.3978,40.4076,306994.0
2024-02-29 10:40:00,40.94,41.15,40.9,41.07,317372.0,40.4076,40.6149,40.3681,40.5359,317372.0
2024-02-29 10:50:00,41.06,41.13,40.99,41.08,195631.0,40.5261,40.5952,40.457,40.5458,195631.0
2024-02-29 11:00:00,41.08,41.13,40.98,41.07,182987.0,40.5458,40.5952,40.4471,40.5359,182987.0
2024-02-29 11:10:00,41.06,41.16,41.05,41.11,230448.0,40.5261,40.6248,40.5162,40.5754,230448.0
2024-02-29 11:20:00,41.12,41.12,40.93,40.94,191639.0,40.5853,40.5853,40.3978,40.4076,191639.0
2024-02-29 11:30:00,40.94,40.98,40.82,40.83,191334.0,40.4076,40.4471,40.2892,40.2991,191334.0
2024-02-29 11:40:00,40.82,40.86,40.71,40.84,229160.0,40.2892,40.3287,40.1806,40.3089,229160.0
2024-02-29 11:50:00,40.84,40.87,40.79,40.81,145325.0,40.3089,40.3385,40.2596,40.2793,145325.0
2024-02-29 12:00:00,40.8,40.85,40.77,40.8,114963.0,40.2694,40.3188,40.2398,40.2694,114963.0
2024-02-29 12:10:00,40.79,40.8,40.74,40.76,152812.0,40.2596,40.2694,40.2102,40.23,152812.0
2024-02-29 12:20:00,40.76,40.83,40.75,40.8,123110.0,40.23,40.2991,40.2201,40.2694,123110.0
2024-02-29 12:30:00,40.8,40.85,40.79,40.84,95929.0,40.2694,40.3188,40.2596,40.3089,95929.0
2024-02-29 12:40:00,40.85,40.93,40.82,40.91,137625.0,40.3188,40.3978,40.2892,40.378,137625.0
2024-02-29 12:50:00,40.91,40.99,40.91,40.95,152289.0,40.378,40.457,40.378,40.4175,152289.0
2024-02-29 13:00:00,40.95,40.96,40.88,40.96,107916.0,40.4175,40.4274,40.3484,40.4274,107916.0
2024-02-29 13:10:00,40.96,40.98,40.88,40.91,103811.0,40.4274,40.4471,40.3484,40.378,103811.0
2024-02-29 13:20:00,40.91,40.97,40.9,40.96,113474.0,40.378,40.4372,40.3681,40.4274,113474.0
2024-02-29 13:30:00,40.95,40.96,40.85,40.88,140336.0,40.4175,40.4274,40.3188,40.3484,140336.0
2024-02-29 13:40:00,40.87,40.96,40.86,40.91,203521.0,40.3385,40.4274,40.3287,40.378,203521.0
2024-02-29 13:50:00,40.91,40.94,40.87,40.94,139161.0,40.378,40.4076,40.3385,40.4076,139161.0
2024-02-29 14:00:00,40.94,41.0,40.91,40.96,178940.0,40.4076,40.4668,40.378,40.4274,178940.0
2024-02-29 14:10:00,40.96,40.98,40.89,40.93,116715.0,40.4274,40.4471,40.3583,40.3978,116715.0
2024-02-29 14:20:00,40.93,40.93,40.87,40.9,123896.0,40.3978,40.3978,40.3385,40.3681,123896.0
2024-02-29 14:30:00,40.91,40.92,40.86,40.91,142520.0,40.378,40.3879,40.3287,40.378,142520.0
2024-02-29 14:40:00,40.92,40.94,40.87,40.93,171781.0,40.3879,40.4076,40.3385,40.3978,171781.0
2024-02-29 14:50:00,40.93,40.96,40.9,40.93,183783.0,40.3978,40.4274,40.3681,40.3978,183783.0
2024-02-29 15:00:00,40.93,40.96,40.9,40.95,173841.0,40.3978,40.4274,40.3681,40.4175,173841.0
2024-02-29 15:10:00,40.95,40.99,40.81,40.9,551860.0,40.4175,40.457,40.2793,40.3681,551860.0
2024-02-29 15:20:00,40.9,40.95,40.84,40.91,393392.0,40.3681,40.4175,40.3089,40.378,393392.0
2024-02-29 15:30:00,40.91,40.99,40.91,40.94,312959.0,40.378,40.457,40.378,40.4076,312959.0
2024-02-29 15:40:00,40.94,40.99,40.89,40.91,511729.0,40.4076,40.457,40.3583,40.378,511729.0
2024-02-29 15:50:00,40.91,41.05,40.88,40.97,1606779.0,40.378,40.5162,40.3484,40.4372,1606779.0
2024-03-01 09:30:00,40.8,41.0,40.56,40.59,516827.0,40.2694,40.4668,40.0326,40.0622,516827.0
2024-03-01 09:40:00,40.59,40.71,40.39,40.71,293090.0,40.0622,40.1806,39.8648,40.1806,293090.0
2024-03-01 09:50:00,40.71,40.95,40.67,40.91,303436.0,40.1806,40.4175,40.1411,40.378,303436.0
2024-03-01 10:00:00,40.92,41.03,40.85,40.98,337280.0,40.3879,40.4965,40.3188,40.4471,337280.0
2024-03-01 10:10:00,40.98,41.16,40.95,41.11,259067.0,40.4471,40.6248,40.4175,40.5754,259067.0
2024-03-01 10:20:00,41.12,41.24,41.11,41.13,227994.0,40.5853,40.7037,40.5754,40.5952,227994.0
2024-03-01 10:30:00,41.13,41.15,40.92,40.93,246694.0,40.5952,40.6149,40.3879,40.3978,246694.0
2024-03-01 10:40:00,40.93,41.04,40.92,40.96,195976.0,40.3978,40.5063,40.3879,40.4274,195976.0
2024-03-01 10:50:00,40.97,41.02,40.92,40.95,212512.0,40.4372,40.4866,40.3879,40.4175,212512.0
2024-03-01 11:00:00,40.95,41.03,40.93,41.02,201738.0,40.4175,40.4965,40.3978,40.4866,201738.0
2024-03-01 11:10:00,41.02,41.1,40.99,41.01,202325.0,40.4866,40.5655,40.457,40.4767,202325.0
2024-03-01 11:20:00,41.0,41.04,40.8,40.8,219609.0,40.4668,40.5063,40.2694,40.2694,219609.0
2024-03-01 11:30:00,40.8,40.88,40.72,40.88,395233.0,40.2694,40.3484,40.1905,40.3484,395233.0
2024-03-01 11:40:00,40.88,40.94,40.86,40.91,175531.0,40.3484,40.4076,40.3287,40.378,175531.0
2024-03-01 11:50:00,40.91,40.97,40.89,40.97,141222.0,40.378,40.4372,40.3583,40.4372,141222.0
2024-03-01 12:00:00,40.97,40.97,40.87,40.87,123599.0,40.4372,40.4372,40.3385,40.3385,123599.0
2024-03-01 12:10:00,40.87,40.89,40.79,40.81,194633.0,40.3385,40.3583,40.2596,40.2793,194633.0
2024-03-01 12:20:00,40.81,40.99,40.81,40.89,165036.0,40.2793,40.457,40.2793,40.3583,165036.0
2024-03-01 12:30:00,40.9,40.94,40.86,40.9,118895.0,40.3681,40.4076,40.3287,40.3681,118895.0
2024-03-01 12:40:00,40.9,40.91,40.83,40.84,132035.0,40.3681,40.378,40.2991,40.3089,132035.0
2024-03-01 12:50:00,40.84,40.88,40.82,40.83,128658.0,40.3089,40.3484,40.2892,40.2991,128658.0
2024-03-01 13:00:00,40.83,40.84,40.76,40.84,132361.0,40.2991,40.3089,40.23,40.3089,132361.0
2024-03-01 13:10:00,40.84,40.89,40.82,40.85,140049.0,40.3089,40.3583,40.2892,40.3188,140049.0
2024-03-01 13:20:00,40.86,40.94,40.84,40.93,153272.0,40.3287,40.4076,40.3089,40.3978,153272.0
2024-03-01 13:30:00,40.93,40.99,40.9,40.9,169697.0,40.3978,40.457,40.3681,40.3681,169697.0
2024-03-01 13:40:00,40.9,40.95,40.89,40.94,158008.0,40.3681,40.4175,40.3583,40.4076,158008.0
2024-03-01 13:50:00,40.94,41.03,40.93,41.03,156360.0,40.4076,40.4965,40.3978,40.4965,156360.0
2024-03-01 14:00:00,41.03,41.05,40.98,41.0,146658.0,40.4965,40.5162,40.4471,40.4668,146658.0
2024-03-01 14:10:00,41.0,41.04,40.96,40.96,176445.0,40.4668,40.5063,40.4274,40.4274,176445.0
2024-03-01 14:20:00,40.96,41.01,40.95,41.0,185591.0,40.4274,40.4767,40.4175,40.4668,185591.0
2024-03-01 14:30:00,41.0,41.01,40.96,41.0,204377.0,40.4668,40.4767,40.4274,40.4668,204377.0
2024-03-01 14:40:00,40.99,41.8,40.97,41.08,568954.0,40.457,41.2564,40.4372,40.5458,568954.0
2024-03-01 14:50:00,41.09,41.09,40.99,41.04,211665.0,40.5557,40.5557,40.457,40.5063,211665.0
2024-03-01 15:00:00,41.04,41.05,40.99,41.02,188407.0,40.5063,40.5162,40.457,40.4866,188407.0
2024-03-01 15:10:00,41.02,41.06,40.92,40.94,260759.0,40.4866,40.5261,40.3879,40.4076,260759.0
2024-03-01 15:20:00,40.93,40.98,40.92,40.95,227821.0,40.3978,40.4471,40.3879,40.4175,227821.0
2024-03-01 15:30:00,40.95,41.03,40.93,41.02,311609.0,40.4175,40.4965,40.3978,40.4866,311609.0
2024-03-01 15:40:00,41.03,41.06,40.98,41.0,478683.0,40.4965,40.5261,40.4471,40.4668,478683.0
2024-03-01 15:50:00,41.0,41.02,40.94,40.99,879439.0,40.4668,40.4866,40.4076,40.457,879439.0
2024-03-04 09:30:00,41.0,41.26,40.93,40.96,427278.0,40.4668,40.7235,40.3978,40.4274,427278.0
2024-03-04 09:40:00,40.96,41.18,40.84,41.13,294096.0,40.4274,40.6445,40.3089,40.5952,294096.0
2024-03-04 09:50:00,41.13,41.19,41.06,41.09,204873.0,40.5952,40.6544,40.5261,40.5557,204873.0
2024-03-04 10:00:00,41.09,41.11,40.95,41.02,244678.0,40.5557,40.5754,40.4175,40.4866,244678.0
2024-03-04 10:10:00,41.02,41.1,40.96,41.09,225910.0,40.4866,40.5655,40.4274,40.5557,225910.0
2024-03-04 10:20:00,41.09,41.24,41.06,41.23,395318.0,40.5557,40.7037,40.5261,40.6939,395318.0
2024-03-04 10:30:00,41.23,41.43,41.21,41.41,430755.0,40.6939,40.8913,40.6741,40.8715,430755.0
2024-03-04 10:40:00,41.41,41.44,41.3,41.39,314204.0,40.8715,40.9011,40.7629,40.8518,314204.0
2024-03-04 10:50:00,41.4,41.43,41.34,41.4,278588.0,40.8616,40.8913,40.8024,40.8616,278588.0
2024-03-04 11:00:00,41.4,41.47,41.37,41.47,351130.0,40.8616,40.9307,40.832,40.9307,351130.0
2024-03-04 11:10:00,41.47,41.52,41.36,41.43,281564.0,40.9307,40.9801,40.8222,40.8913,281564.0
2024-03-04 11:20:00,41.43,41.44,41.24,41.25,222243.0,40.8913,40.9011,40.7037,40.7136,222243.0
2024-03-04 11:30:00,41.25,41.38,41.21,41.34,287303.0,40.7136,40.8419,40.6741,40.8024,287303.0
2024-03-04 11:40:00,41.35,41.48,41.34,41.43,282230.0,40.8123,40.9406,40.8024,40.8913,282230.0
2024-03-04 11:50:00,41.43,41.43,41.32,41.34,198359.0,40.8913,40.8913,40.7827,40.8024,198359.0
2024-03-04 12:00:00,41.34,41.43,41.3,41.41,318843.0,40.8024,40.8913,40.7629,40.8715,318843.0
2024-03-04 12:10:00,41.4,41.41,41.22,41.22,171271.0,40.8616,40.8715,40.684,40.684,171271.0
2024-03-04 12:20:00,41.23,41.27,41.15,41.19,195905.0,40.6939,40.7333,40.6149,40.6544,195905.0
2024-03-04 12:30:00,41.18,41.2,41.08,41.08,229469.0,40.6445,40.6642,40.5458,40.5458,229469.0
2024-03-04 12:40:00,41.08,41.09,41.0,41.0,199350.0,40.5458,40.5557,40.4668,40.4668,199350.0
2024-03-04 12:50:00,41.01,41.08,41.0,41.07,159933.0,40.4767,40.5458,40.4668,40.5359,159933.0
2024-03-04 13:00:00,41.08,41.13,41.07,41.1,196349.0,40.5458,40.5952,40.5359,40.5655,196349.0
2024-03-04 13:10:00,41.1,41.13,41.06,41.09,168193.0,40.5655,40.5952,40.5261,40.5557,168193.0
2024-03-04 13:20:00,41.1,41.1,41.0,41.01,162697.0,40.5655,40.5655,40.4668,40.4767,162697.0
2024-03-04 13:30:00,41.0,41.1,41.0,41.05,154023.0,40.4668,40.5655,40.4668,40.5162,154023.0
2024-03-04 13:40:00,41.05,41.07,40.95,40.98,144567.0,40.5162,40.5359,40.4175,40.4471,144567.0
2024-03-04 13:50:00,40.97,40.98,40.9,40.93,151743.0,40.4372,40.4471,40.3681,40.3978,151743.0
2024-03-04 14:00:00,40.94,40.99,40.89,40.97,161137.0,40.4076,40.457,40.3583,40.4372,161137.0
2024-03-04 14:10:00,40.97,40.99,40.82,40.88,213849.0,40.4372,40.457,40.2892,40.3484,213849.0
2024-03-04 14:20:00,40.88,40.92,40.76,40.91,277913.0,40.3484,40.3879,40.23,40.378,277913.0
2024-03-04 14:30:00,40.91,41.04,40.88,41.04,177278.0,40.378,40.5063,40.3484,40.5063,177278.0
2024-03-04 14:40:00,41.04,41.07,41.0,41.07,205448.0,40.5063,40.5359,40.4668,40.5359,205448.0
2024-03-04 14:50:00,41.07,41.1,41.03,41.05,198051.0,40.5359,40.5655,40.4965,40.5162,198051.0
2024-03-04 15:00:00,41.06,41.15,41.05,41.11,207903.0,40.5261,40.6149,40.5162,40.5754,207903.0
2024-03-04 15:10:00,41.11,41.11,40.99,41.02,306397.0,40.5754,40.5754,40.457,40.4866,306397.0
2024-03-04 15:20:00,41.01,41.04,40.97,41.0,314404.0,40.4767,40.5063,40.4372,40.4668,314404.0
2024-03-04 15:30:00,41.0,41.01,40.88,40.96,342051.0,40.4668,40.4767,40.3484,40.4274,342051.0
2024-03-04 15:40:00,40.96,41.01,40.9,40.97,531469.0,40.4274,40.4767,40.3681,40.4372,531469.0
2024-03-04 15:50:00,40.97,40.99,40.88,40.93,1031665.0,40.4372,40.457,40.3484,40.3978,1031665.0
2024-03-05 09:30:00,40.7,40.88,40.46,40.48,718152.0,40.1707,40.3484,39.9339,39.9536,718152.0
2024-03-05 09:40:00,40.48,40.89,40.46,40.72,533790.0,39.9536,40.3583,39.9339,40.1905,533790.0
2024-03-05 09:50:00,40.72,40.83,40.65,40.67,328007.0,40.1905,40.2991,40.1214,40.1411,328007.0
2024-03-05 10:00:00,40.68,40.88,40.68,40.69,315710.0,40.151,40.3484,40.151,40.1609,315710.0
2024-03-05 10:10:00,40.69,40.77,40.43,40.48,316171.0,40.1609,40.2398,39.9043,39.9536,316171.0
2024-03-05 10:20:00,40.49,40.57,40.43,40.57,292547.0,39.9635,40.0424,39.9043,40.0424,292547.0
2024-03-05 10:30:00,40.56,40.63,40.51,40.53,336162.0,40.0326,40.1017,39.9832,40.003,336162.0
2024-03-05 10:40:00,40.54,40.67,40.53,40.62,283406.0,40.0128,40.1411,40.003,40.0918,283406.0
2024-03-05 10:50:00,40.62,40.72,40.53,40.72,265506.0,40.0918,40.1905,40.003,40.1905,265506.0
2024-03-05 11:00:00,40.72,40.73,40.59,40.71,266092.0,40.1905,40.2004,40.0622,40.1806,266092.0
2024-03-05 11:10:00,40.71,40.71,40.25,40.35,971459.0,40.1806,40.1806,39.7266,39.8253,971459.0
2024-03-05 11:20:00,40.34,40.36,40.23,40.3,291852.0,39.8154,39.8352,39.7069,39.7759,291852.0
2024-03-05 11:30:00,40.3,40.38,40.17,40.25,755459.0,39.7759,39.8549,39.6476,39.7266,755459.0
2024-03-05 11:40:00,40.24,40.25,40.13,40.2,290858.0,39.7167,39.7266,39.6082,39.6772,290858.0
2024-03-05 11:50:00,40.2,40.26,40.19,40.26,283263.0,39.6772,39.7365,39.6674,39.7365,283263.0
2024-03-05 12:00:00,40.25,40.35,40.25,40.33,206770.0,39.7266,39.8253,39.7266,39.8056,206770.0
2024-03-05 12:10:00,40.33,40.39,40.31,40.34,212328.0,39.8056,39.8648,39.7858,39.8154,212328.0
2024-03-05 12:20:00,40.35,40.44,40.33,40.39,188262.0,39.8253,39.9141,39.8056,39.8648,188262.0
2024-03-05 12:30:00,40.39,40.45,40.35,40.37,183403.0,39.8648,39.924,39.8253,39.845,183403.0
2024-03-05 12:40:00,40.37,40.44,40.36,40.41,147787.0,39.845,39.9141,39.8352,39.8845,147787.0
2024-03-05 12:50:00,40.41,40.45,40.35,40.43,159971.0,39.8845,39.924,39.8253,39.9043,159971.0
2024-03-05 13:00:00,40.43,40.46,40.38,40.44,192916.0,39.9043,39.9339,39.8549,39.9141,192916.0
2024-03-05 13:10:00,40.44,40.45,40.37,40.4,143445.0,39.9141,39.924,39.845,39.8746,143445.0
2024-03-05 13:20:00,40.4,40.47,40.36,40.46,179109.0,39.8746,39.9437,39.8352,39.9339,179109.0
2024-03-05 13:30:00,40.47,40.49,40.44,40.45,194531.0,39.9437,39.9635,39.9141,39.924,194531.0
2024-03-05 13:40:00,40.45,40.5,40.42,40.46,214732.0,39.924,39.9733,39.8944,39.9339,214732.0
2024-03-05 13:50:00,40.46,40.5,40.44,40.48,154927.0,39.9339,39.9733,39.9141,39.9536,154927.0
2024-03-05 14:00:00,40.48,40.58,40.47,40.57,209982.0,39.9536,40.0523,39.9437,40.0424,209982.0
2024-03-05 14:10:00,40.57,40.63,40.55,40.56,175271.0,40.0424,40.1017,40.0227,40.0326,175271.0
2024-03-05 14:20:00,40.55,40.6,40.51,40.57,193219.0,40.0227,40.072,39.9832,40.0424,193219.0
2024-03-05 14:30:00,40.58,40.62,40.55,40.62,316182.0,40.0523,40.0918,40.0227,40.0918,316182.0
2024-03-05 14:40:00,40.62,40.67,40.6,40.66,411281.0,40.0918,40.1411,40.072,40.1313,411281.0
2024-03-05 14:50:00,40.66,40.67,40.52,40.57,269606.0,40.1313,40.1411,39.9931,40.0424,269606.0
2024-03-05 15:00:00,40.56,40.59,40.48,40.57,258724.0,40.0326,40.0622,39.9536,40.0424,258724.0
2024-03-05 15:10:00,40.57,40.62,40.5,40.52,289679.0,40.0424,40.0918,39.9733,39.9931,289679.0
2024-03-05 15:20:00,40.52,40.56,40.44,40.49,378196.0,39.9931,40.0326,39.9141,39.9635,378196.0
2024-03-05 15:30:00,40.48,40.64,40.44,40.59,446186.0,39.9536,40.1115,39.9141,40.0622,446186.0
2024-03-05 15:40:00,40.59,40.63,40.49,40.59,745975.0,40.0622,40.1017,39.9635,40.0622,745975.0
2024-03-05 15:50:00,40.58,40.69,40.56,40.65,1347280.0,40.0523,40.1609,40.0326,40.1214,1347280.0
2024-03-06 09:30:00,40.65,40.74,40.31,40.33,646057.0,40.1214,40.2102,39.7858,39.8056,646057.0
2024-03-06 09:40:00,40.32,40.42,40.2,40.28,560173.0,39.7957,39.8944,39.6772,39.7562,560173.0
2024-03-06 09:50:00,40.29,40.38,40.07,40.12,722568.0,39.7661,39.8549,39.5489,39.5983,722568.0
2024-03-06 10:00:00,40.12,40.2,40.01,40.03,715236.0,39.5983,39.6772,39.4897,39.5095,715236.0
2024-03-06 10:10:00,40.03,40.31,40.0,40.31,345861.0,39.5095,39.7858,39.4798,39.7858,345861.0
2024-03-06 10:20:00,40.31,40.33,40.1,40.11,303437.0,39.7858,39.8056,39.5785,39.5884,303437.0
2024-03-06 10:30:00,40.12,40.18,40.08,40.12,264889.0,39.5983,39.6575,39.5588,39.5983,264889.0
2024-03-06 10:40:00,40.12,40.14,39.99,40.13,276786.0,39.5983,39.618,39.47,39.6082,276786.0
2024-03-06 10:50:00,40.13,40.25,40.11,40.21,238409.0,39.6082,39.7266,39.5884,39.6871,238409.0
2024-03-06 11:00:00,40.21,40.43,40.17,40.41,178134.0,39.6871,39.9043,39.6476,39.8845,178134.0
2024-03-06 11:10:00,40.41,40.47,40.32,40.37,213658.0,39.8845,39.9437,39.7957,39.845,213658.0
2024-03-06 11:20:00,40.37,40.37,40.24,40.35,179716.0,39.845,39.845,39.7167,39.8253,179716.0
2024-03-06 11:30:00,40.35,40.39,40.26,40.3,196815.0,39.8253,39.8648,39.7365,39.7759,196815.0
2024-03-06 11:40:00,40.3,40.35,40.21,40.21,230002.0,39.7759,39.8253,39.6871,39.6871,230002.0
2024-03-06 11:50:00,40.21,40.27,40.07,40.09,415302.0,39.6871,39.7463,39.5489,39.5687,415302.0
2024-03-06 12:00:00,40.1,40.15,40.03,40.08,317220.0,39.5785,39.6279,39.5095,39.5588,317220.0
2024-03-06 12:10:00,40.08,40.24,40.07,40.23,196746.0,39.5588,39.7167,39.5489,39.7069,196746.0
2024-03-06 12:20:00,40.23,40.25,40.17,40.22,138957.0,39.7069,39.7266,39.6476,39.697,138957.0
2024-03-06 12:30:00,40.22,40.3,40.21,40.27,179106.0,39.697,39.7759,39.6871,39.7463,179106.0
2024-03-06 12:40:00,40.27,40.29,40.21,40.25,128069.0,39.7463,39.7661,39.6871,39.7266,128069.0
2024-03-06 12:50:00,40.25,40.28,40.15,40.23,176021.0,39.7266,39.7562,39.6279,39.7069,176021.0
2024-03-06 13:00:00,40.23,40.3,40.23,40.26,231912.0,39.7069,39.7759,39.7069,39.7365,231912.0
2024-03-06 13:10:00,40.27,40.29,40.17,40.29,103317.0,39.7463,39.7661,39.6476,39.7661,103317.0
2024-03-06 13:20:00,40.29,40.3,40.22,40.3,142240.0,39.7661,39.7759,39.697,39.7759,142240.0
2024-03-06 13:30:00,40.29,40.3,40.1,40.16,167296.0,39.7661,39.7759,39.5785,39.6378,167296.0
2024-03-06 13:40:00,40.17,40.23,39.98,39.98,164399.0,39.6476,39.7069,39.4601,39.4601,164399.0
2024-03-06 13:50:00,39.98,40.08,39.98,40.03,200509.0,39.4601,39.5588,39.4601,39.5095,200509.0
2024-03-06 14:00:00,40.03,40.06,39.93,40.02,264350.0,39.5095,39.5391,39.4108,39.4996,264350.0
2024-03-06 14:10:00,40.02,40.02,39.83,39.91,262792.0,39.4996,39.4996,39.3121,39.391,262792.0
2024-03-06 14:20:00,39.91,40.0,39.88,39.99,283521.0,39.391,39.4798,39.3614,39.47,283521.0
2024-03-06 14:30:00,40.0,40.02,39.95,39.97,152623.0,39.4798,39.4996,39.4305,39.4502,152623.0
2024-03-06 14:40:00,39.96,40.07,39.93,40.06,172535.0,39.4404,39.5489,39.4108,39.5391,172535.0
2024-03-06 14:50:00,40.06,40.1,40.02,40.03,161101.0,39.5391,39.5785,39.4996,39.5095,161101.0
2024-03-06 15:00:00,40.03,40.05,40.0,40.02,214792.0,39.5095,39.5292,39.4798,39.4996,214792.0
2024-03-06 15:10:00,40.02,40.14,40.01,40.11,205443.0,39.4996,39.618,39.4897,39.5884,205443.0
2024-03-06 15:20:00,40.11,40.14,40.03,40.13,244433.0,39.5884,39.618,39.5095,39.6082,244433.0
2024-03-06 15:30:00,40.14,40.15,40.01,40.06,251611.0,39.618,39.6279,39.4897,39.5391,251611.0
2024-03-06 15:40:00,40.06,40.17,40.06,40.08,466435.0,39.5391,39.6476,39.5391,39.5588,466435.0
2024-03-06 15:50:00,40.08,40.17,40.03,40.16,1075626.0,39.5588,39.6476,39.5095,39.6378,1075626.0
2024-03-07 09:30:00,40.17,40.29,40.0,40.08,490201.0,39.6476,39.7661,39.4798,39.5588,490201.0
2024-03-07 09:40:00,40.08,40.27,40.08,40.27,286193.0,39.5588,39.7463,39.5588,39.7463,286193.0
2024-03-07 09:50:00,40.27,40.32,40.16,40.17,219963.0,39.7463,39.7957,39.6378,39.6476,219963.0
2024-03-07 10:00:00,40.17,40.17,39.93,40.0,251689.0,39.6476,39.6476,39.4108,39.4798,251689.0
2024-03-07 10:10:00,40.0,40.06,39.92,39.93,255363.0,39.4798,39.5391,39.4009,39.4108,255363.0
2024-03-07 10:20:00,39.93,40.03,39.9,39.99,227275.0,39.4108,39.5095,39.3811,39.47,227275.0
2024-03-07 10:30:00,40.0,40.05,39.87,39.89,325169.0,39.4798,39.5292,39.3515,39.3713,325169.0
2024-03-07 10:40:00,39.89,39.89,39.79,39.79,255661.0,39.3713,39.3713,39.2726,39.2726,255661.0
2024-03-07 10:50:00,39.79,39.91,39.78,39.89,263557.0,39.2726,39.391,39.2627,39.3713,263557.0
2024-03-07 11:00:00,39.89,39.93,39.8,39.8,224771.0,39.3713,39.4108,39.2824,39.2824,224771.0
2024-03-07 11:10:00,39.8,39.81,39.68,39.7,274427.0,39.2824,39.2923,39.164,39.1837,274427.0
2024-03-07 11:20:00,39.71,39.72,39.5,39.55,1060908.0,39.1936,39.2035,38.9864,39.0357,1060908.0
2024-03-07 11:30:00,39.55,39.62,39.49,39.55,296380.0,39.0357,39.1048,38.9765,39.0357,296380.0
2024-03-07 11:40:00,39.55,39.62,39.51,39.61,253206.0,39.0357,39.1048,38.9962,39.0949,253206.0
2024-03-07 11:50:00,39.61,39.68,39.59,39.64,198263.0,39.0949,39.164,39.0752,39.1245,198263.0
2024-03-07 12:00:00,39.64,39.64,39.54,39.56,201277.0,39.1245,39.1245,39.0258,39.0456,201277.0
2024-03-07 12:10:00,39.56,39.58,39.49,39.53,268798.0,39.0456,39.0653,38.9765,39.016,268798.0
2024-03-07 12:20:00,39.52,39.63,39.52,39.59,207033.0,39.0061,39.1147,39.0061,39.0752,207033.0
2024-03-07 12:30:00,39.59,39.6,39.47,39.47,164962.0,39.0752,39.085,38.9567,38.9567,164962.0
2024-03-07 12:40:00,39.48,39.51,39.45,39.48,198389.0,38.9666,38.9962,38.937,38.9666,198389.0
2024-03-07 12:50:00,39.48,39.48,39.42,39.47,159878.0,38.9666,38.9666,38.9074,38.9567,159878.0
2024-03-07 13:00:00,39.47,39.5,39.45,39.48,155759.0,38.9567,38.9864,38.937,38.9666,155759.0
2024-03-07 13:10:00,39.49,39.54,39.49,39.52,127277.0,38.9765,39.0258,38.9765,39.0061,127277.0
2024-03-07 13:20:00,39.53,39.64,39.52,39.61,164665.0,39.016,39.1245,39.0061,39.0949,164665.0
2024-03-07 13:30:00,39.61,39.67,39.59,39.66,181258.0,39.0949,39.1541,39.0752,39.1443,181258.0
2024-03-07 13:40:00,39.66,39.7,39.6,39.68,255033.0,39.1443,39.1837,39.085,39.164,255033.0
2024-03-07 13:50:00,39.69,39.7,39.53,39.55,169208.0,39.1739,39.1837,39.016,39.0357,169208.0
2024-03-07 14:00:00,39.55,39.55,39.39,39.39,219307.0,39.0357,39.0357,38.8778,38.8778,219307.0
2024-03-07 14:10:00,39.4,39.47,39.38,39.44,185194.0,38.8877,38.9567,38.8679,38.9271,185194.0
2024-03-07 14:20:00,39.44,39.46,39.36,39.36,237573.0,38.9271,38.9469,38.8482,38.8482,237573.0
2024-03-07 14:30:00,39.36,39.37,39.3,39.34,278334.0,38.8482,38.858,38.789,38.8284,278334.0
2024-03-07 14:40:00,39.34,39.43,39.33,39.39,209897.0,38.8284,38.9173,38.8186,38.8778,209897.0
2024-03-07 14:50:00,39.39,39.42,39.38,39.4,172447.0,38.8778,38.9074,38.8679,38.8877,172447.0
2024-03-07 15:00:00,39.39,39.4,39.31,39.34,312747.0,38.8778,38.8877,38.7988,38.8284,312747.0
2024-03-07 15:10:00,39.34,39.39,39.28,39.32,322089.0,38.8284,38.8778,38.7692,38.8087,322089.0
2024-03-07 15:20:00,39.32,39.33,39.29,39.32,344253.0,38.8087,38.8186,38.7791,38.8087,344253.0
2024-03-07 15:30:00,39.32,39.4,39.31,39.36,292676.0,38.8087,38.8877,38.7988,38.8482,292676.0
2024-03-07 15:40:00,39.35,39.38,39.28,39.28,517288.0,38.8383,38.8679,38.7692,38.7692,517288.0
2024-03-07 15:50:00,39.28,39.41,39.25,39.33,1621411.0,38.7692,38.8975,38.7396,38.8186,1621411.0
2024-03-08 09:30:00,39.35,39.99,39.34,39.98,576741.0,38.8383,39.47,38.8284,39.4601,576741.0
2024-03-08 09:40:00,39.98,40.15,39.95,40.08,386168.0,39.4601,39.6279,39.4305,39.5588,386168.0
2024-03-08 09:50:00,40.08,40.1,39.82,39.82,362559.0,39.5588,39.5785,39.3022,39.3022,362559.0
2024-03-08 10:00:00,39.83,39.83,39.59,39.66,362936.0,39.3121,39.3121,39.0752,39.1443,362936.0
2024-03-08 10:10:00,39.65,39.66,39.51,39.56,328048.0,39.1344,39.1443,38.9962,39.0456,328048.0
2024-03-08 10:20:00,39.56,39.58,39.46,39.47,334164.0,39.0456,39.0653,38.9469,38.9567,334164.0
2024-03-08 10:30:00,39.47,39.53,39.4,39.53,299973.0,38.9567,39.016,38.8877,39.016,299973.0
2024-03-08 10:40:00,39.53,39.6,39.43,39.48,302666.0,39.016,39.085,38.9173,38.9666,302666.0
2024-03-08 10:50:00,39.48,39.6,39.48,39.55,252618.0,38.9666,39.085,38.9666,39.0357,252618.0
2024-03-08 11:00:00,39.56,39.58,39.49,39.52,216959.0,39.0456,39.0653,38.9765,39.0061,216959.0
2024-03-08 11:10:00,39.53,39.63,39.48,39.54,202299.0,39.016,39.1147,38.9666,39.0258,202299.0
2024-03-08 11:20:00,39.55,39.61,39.5,39.51,224604.0,39.0357,39.0949,38.9864,38.9962,224604.0
2024-03-08 11:30:00,39.5,39.52,39.41,39.48,296018.0,38.9864,39.0061,38.8975,38.9666,296018.0
2024-03-08 11:40:00,39.48,39.59,39.47,39.59,232021.0,38.9666,39.0752,38.9567,39.0752,232021.0
2024-03-08 11:50:00,39.59,39.65,39.5,39.53,135317.0,39.0752,39.1344,38.9864,39.016,135317.0
2024-03-08 12:00:00,39.53,39.59,39.48,39.48,227351.0,39.016,39.0752,38.9666,38.9666,227351.0
2024-03-08 12:10:00,39.48,39.55,39.45,39.46,173876.0,38.9666,39.0357,38.937,38.9469,173876.0
2024-03-08 12:20:00,39.47,39.55,39.46,39.55,178034.0,38.9567,39.0357,38.9469,39.0357,178034.0
2024-03-08 12:30:00,39.56,39.64,39.53,39.62,143986.0,39.0456,39.1245,39.016,39.1048,143986.0
2024-03-08 12:40:00,39.63,39.63,39.53,39.59,133094.0,39.1147,39.1147,39.016,39.0752,133094.0
2024-03-08 12:50:00,39.6,39.61,39.49,39.55,177948.0,39.085,39.0949,38.9765,39.0357,177948.0
2024-03-08 13:00:00,39.54,39.68,39.48,39.66,151891.0,39.0258,39.164,38.9666,39.1443,151891.0
2024-03-08 13:10:00,39.67,39.68,39.62,39.63,149576.0,39.1541,39.164,39.1048,39.1147,149576.0
2024-03-08 13:20:00,39.62,39.64,39.57,39.58,118960.0,39.1048,39.1245,39.0554,39.0653,118960.0
2024-03-08 13:30:00,39.57,39.6,39.46,39.48,144157.0,39.0554,39.085,38.9469,38.9666,144157.0
2024-03-08 13:40:00,39.47,39.48,39.36,39.38,133772.0,38.9567,38.9666,38.8482,38.8679,133772.0
2024-03-08 13:50:00,39.38,39.42,39.35,39.4,164480.0,38.8679,38.9074,38.8383,38.8877,164480.0
2024-03-08 14:00:00,39.39,39.46,39.37,39.42,183975.0,38.8778,38.9469,38.858,38.9074,183975.0
2024-03-08 14:10:00,39.41,39.5,39.4,39.48,170210.0,38.8975,38.9864,38.8877,38.9666,170210.0
2024-03-08 14:20:00,39.48,39.53,39.45,39.46,165431.0,38.9666,39.016,38.937,38.9469,165431.0
2024-03-08 14:30:00,39.46,39.52,39.46,39.49,129109.0,38.9469,39.0061,38.9469,38.9765,129109.0
2024-03-08 14:40:00,39.49,39.49,39.39,39.4,327753.0,38.9765,38.9765,38.8778,38.8877,327753.0
2024-03-08 14:50:00,39.41,39.46,39.39,39.41,143678.0,38.8975,38.9469,38.8778,38.8975,143678.0
2024-03-08 15:00:00,39.42,39.47,39.34,39.35,197868.0,38.9074,38.9567,38.8284,38.8383,197868.0
2024-03-08 15:10:00,39.36,39.41,39.35,39.39,189179.0,38.8482,38.8975,38.8383,38.8778,189179.0
2024-03-08 15:20:00,39.39,39.42,39.33,39.34,271415.0,38.8778,38.9074,38.8186,38.8284,271415.0
2024-03-08 15:30:00,39.34,39.41,39.31,39.33,242781.0,38.8284,38.8975,38.7988,38.8186,242781.0
2024-03-08 15:40:00,39.33,39.39,39.32,39.37,341937.0,38.8186,38.8778,38.8087,38.858,341937.0
2024-03-08 15:50:00,39.37,39.52,39.35,39.5,1056483.0,38.858,39.0061,38.8383,38.9864,1056483.0
2024-03-11 09:30:00,39.28,39.52,39.25,39.33,498965.0,38.7692,39.0061,38.7396,38.8186,498965.0
2024-03-11 09:40:00,39.33,39.53,39.22,39.42,360888.0,38.8186,39.016,38.71,38.9074,360888.0
2024-03-11 09:50:00,39.42,39.55,39.39,39.54,309845.0,38.9074,39.0357,38.8778,39.0258,309845.0
2024-03-11 10:00:00,39.54,39.55,39.41,39.48,190348.0,39.0258,39.0357,38.8975,38.9666,190348.0
2024-03-11 10:10:00,39.48,39.66,39.45,39.66,232102.0,38.9666,39.1443,38.937,39.1443,232102.0
2024-03-11 10:20:00,39.66,39.72,39.58,39.71,226223.0,39.1443,39.2035,39.0653,39.1936,226223.0
2024-03-11 10:30:00,39.72,39.81,39.68,39.69,238745.0,39.2035,39.2923,39.164,39.1739,238745.0
2024-03-11 10:40:00,39.68,39.74,39.63,39.72,155425.0,39.164,39.2232,39.1147,39.2035,155425.0
2024-03-11 10:50:00,39.72,39.74,39.58,39.73,224316.0,39.2035,39.2232,39.0653,39.2134,224316.0
2024-03-11 11:00:00,39.73,39.75,39.67,39.67,166459.0,39.2134,39.2331,39.1541,39.1541,166459.0
2024-03-11 11:10:00,39.67,39.71,39.62,39.69,156000.0,39.1541,39.1936,39.1048,39.1739,156000.0
2024-03-11 11:20:00,39.69,39.79,39.68,39.73,142279.0,39.1739,39.2726,39.164,39.2134,142279.0
2024-03-11 11:30:00,39.73,39.79,39.68,39.71,158671.0,39.2134,39.2726,39.164,39.1936,158671.0
2024-03-11 11:40:00,39.7,39.72,39.64,39.68,140727.0,39.1837,39.2035,39.1245,39.164,140727.0
2024-03-11 11:50:00,39.68,39.69,39.59,39.62,136985.0,39.164,39.1739,39.0752,39.1048,136985.0
2024-03-11 12:00:00,39.61,39.68,39.6,39.67,136116.0,39.0949,39.164,39.085,39.1541,136116.0
2024-03-11 12:10:00,39.67,39.76,39.63,39.73,129129.0,39.1541,39.243,39.1147,39.2134,129129.0
2024-03-11 12:20:00,39.72,39.78,39.69,39.7,122167.0,39.2035,39.2627,39.1739,39.1837,122167.0
2024-03-11 12:30:00,39.71,39.74,39.68,39.72,143580.0,39.1936,39.2232,39.164,39.2035,143580.0
2024-03-11 12:40:00,39.72,39.8,39.71,39.77,93599.0,39.2035,39.2824,39.1936,39.2528,93599.0
2024-03-11 12:50:00,39.77,39.78,39.7,39.74,94366.0,39.2528,39.2627,39.1837,39.2232,94366.0
2024-03-11 13:00:00,39.74,39.77,39.71,39.74,86027.0,39.2232,39.2528,39.1936,39.2232,86027.0
2024-03-11 13:10:00,39.74,39.76,39.66,39.75,136420.0,39.2232,39.243,39.1443,39.2331,136420.0
2024-03-11 13:20:00,39.75,39.77,39.71,39.75,109228.0,39.2331,39.2528,39.1936,39.2331,109228.0
2024-03-11 13:30:00,39.75,39.79,39.74,39.75,127756.0,39.2331,39.2726,39.2232,39.2331,127756.0
2024-03-11 13:40:00,39.75,39.77,39.71,39.75,110142.0,39.2331,39.2528,39.1936,39.2331,110142.0
2024-03-11 13:50:00,39.75,39.79,39.74,39.77,108074.0,39.2331,39.2726,39.2232,39.2528,108074.0
2024-03-11 14:00:00,39.78,39.8,39.75,39.78,126314.0,39.2627,39.2824,39.2331,39.2627,126314.0
2024-03-11 14:10:00,39.77,39.78,39.72,39.74,113386.0,39.2528,39.2627,39.2035,39.2232,113386.0
2024-03-11 14:20:00,39.75,39.76,39.71,39.75,148895.0,39.2331,39.243,39.1936,39.2331,148895.0
2024-03-11 14:30:00,39.75,39.76,39.69,39.71,166444.0,39.2331,39.243,39.1739,39.1936,166444.0
2024-03-11 14:40:00,39.71,39.76,39.7,39.75,178965.0,39.1936,39.243,39.1837,39.2331,178965.0
2024-03-11 14:50:00,39.75,39.79,39.74,39.78,158879.0,39.2331,39.2726,39.2232,39.2627,158879.0
2024-03-11 15:00:00,39.77,39.79,39.73,39.74,181465.0,39.2528,39.2726,39.2134,39.2232,181465.0
2024-03-11 15:10:00,39.74,39.76,39.67,39.68,182128.0,39.2232,39.243,39.1541,39.164,182128.0
2024-03-11 15:20:00,39.68,39.72,39.63,39.66,207533.0,39.164,39.2035,39.1147,39.1443,207533.0
2024-03-11 15:30:00,39.66,39.72,39.65,39.69,243113.0,39.1443,39.2035,39.1344,39.1739,243113.0
2024-03-11 15:40:00,39.68,39.72,39.59,39.6,368958.0,39.164,39.2035,39.0752,39.085,368958.0
2024-03-11 15:50:00,39.6,39.6,39.45,39.52,1383835.0,39.085,39.085,38.937,39.0061,1383835.0
2024-03-12 09:30:00,39.58,39.62,39.12,39.13,386344.0,39.0653,39.1048,38.6113,38.6212,386344.0
2024-03-12 09:40:00,39.13,39.3,39.11,39.26,321872.0,38.6212,38.789,38.6014,38.7495,321872.0
2024-03-12 09:50:00,39.26,39.45,39.22,39.39,368220.0,38.7495,38.937,38.71,38.8778,368220.0
2024-03-12 10:00:00,39.39,39.39,38.96,39.25,807419.0,38.8778,38.8778,38.4534,38.7396,807419.0
2024-03-12 10:10:00,39.26,39.33,39.17,39.26,312602.0,38.7495,38.8186,38.6606,38.7495,312602.0
2024-03-12 10:20:00,39.27,39.34,39.17,39.34,219130.0,38.7593,38.8284,38.6606,38.8284,219130.0
2024-03-12 10:30:00,39.34,39.43,39.29,39.4,354109.0,38.8284,38.9173,38.7791,38.8877,354109.0
2024-03-12 10:40:00,39.39,39.42,39.34,39.36,199118.0,38.8778,38.9074,38.8284,38.8482,199118.0
2024-03-12 10:50:00,39.36,39.47,39.34,39.41,214777.0,38.8482,38.9567,38.8284,38.8975,214777.0
2024-03-12 11:00:00,39.41,39.44,39.31,39.42,218141.0,38.8975,38.9271,38.7988,38.9074,218141.0
2024-03-12 11:10:00,39.41,39.49,39.4,39.45,155494.0,38.8975,38.9765,38.8877,38.937,155494.0
2024-03-12 11:20:00,39.45,39.46,39.37,39.4,162097.0,38.937,38.9469,38.858,38.8877,162097.0
2024-03-12 11:30:00,39.39,39.49,39.38,39.45,156643.0,38.8778,38.9765,38.8679,38.937,156643.0
2024-03-12 11:40:00,39.46,39.47,39.31,39.35,173991.0,38.9469,38.9567,38.7988,38.8383,173991.0
2024-03-12 11:50:00,39.35,39.44,39.34,39.41,180385.0,38.8383,38.9271,38.8284,38.8975,180385.0
2024-03-12 12:00:00,39.41,39.44,39.37,39.39,123588.0,38.8975,38.9271,38.858,38.8778,123588.0
2024-03-12 12:10:00,39.4,39.4,39.31,39.32,163723.0,38.8877,38.8877,38.7988,38.8087,163723.0
2024-03-12 12:20:00,39.32,39.38,39.29,39.33,219012.0,38.8087,38.8679,38.7791,38.8186,219012.0
2024-03-12 12:30:00,39.33,39.4,39.28,39.3,285424.0,38.8186,38.8877,38.7692,38.789,285424.0
2024-03-12 12:40:00,39.3,39.33,39.18,39.2,173484.0,38.789,38.8186,38.6705,38.6903,173484.0
2024-03-12 12:50:00,39.2,39.27,39.19,39.24,212921.0,38.6903,38.7593,38.6804,38.7297,212921.0
2024-03-12 13:00:00,39.25,39.27,39.1,39.13,229855.0,38.7396,38.7593,38.5916,38.6212,229855.0
2024-03-12 13:10:00,39.13,39.19,39.09,39.18,218694.0,38.6212,38.6804,38.5817,38.6705,218694.0
2024-03-12 13:20:00,39.18,39.23,39.14,39.16,212497.0,38.6705,38.7199,38.631,38.6508,212497.0
2024-03-12 13:30:00,39.16,39.16,39.1,39.13,227582.0,38.6508,38.6508,38.5916,38.6212,227582.0
2024-03-12 13:40:00,39.13,39.19,39.11,39.16,197469.0,38.6212,38.6804,38.6014,38.6508,197469.0
2024-03-12 13:50:00,39.16,39.24,39.14,39.21,217398.0,38.6508,38.7297,38.631,38.7001,217398.0
2024-03-12 14:00:00,39.22,39.23,39.12,39.15,190334.0,38.71,38.7199,38.6113,38.6409,190334.0
2024-03-12 14:10:00,39.15,39.22,39.14,39.22,174375.0,38.6409,38.71,38.631,38.71,174375.0
2024-03-12 14:20:00,39.22,39.24,39.19,39.22,133987.0,38.71,38.7297,38.6804,38.71,133987.0
2024-03-12 14:30:00,39.23,39.28,39.21,39.27,137893.0,38.7199,38.7692,38.7001,38.7593,137893.0
2024-03-12 14:40:00,39.27,39.27,39.2,39.25,122740.0,38.7593,38.7593,38.6903,38.7396,122740.0
2024-03-12 14:50:00,39.24,39.31,39.23,39.3,146875.0,38.7297,38.7988,38.7199,38.789,146875.0
2024-03-12 15:00:00,39.3,39.31,39.26,39.28,144522.0,38.789,38.7988,38.7495,38.7692,144522.0
2024-03-12 15:10:00,39.27,39.28,39.23,39.23,216554.0,38.7593,38.7692,38.7199,38.7199,216554.0
2024-03-12 15:20:00,39.24,39.33,39.22,39.3,183152.0,38.7297,38.8186,38.71,38.789,183152.0
2024-03-12 15:30:00,39.3,39.31,39.16,39.2,444866.0,38.789,38.7988,38.6508,38.6903,444866.0
2024-03-12 15:40:00,39.21,39.24,39.14,39.16,442005.0,38.7001,38.7297,38.631,38.6508,442005.0
2024-03-12 15:50:00,39.16,39.24,39.13,39.22,1345896.0,38.6508,38.7297,38.6212,38.71,1345896.0
2024-03-13 09:30:00,39.46,39.8,39.34,39.72,570309.0,38.9469,39.2824,38.8284,39.2035,570309.0
2024-03-13 09:40:00,39.72,39.85,39.69,39.8,284400.0,39.2035,39.3318,39.1739,39.2824,284400.0
2024-03-13 09:50:00,39.79,39.91,39.72,39.9,280824.0,39.2726,39.391,39.2035,39.3811,280824.0
2024-03-13 10:00:00,39.9,40.02,39.88,40.02,402938.0,39.3811,39.4996,39.3614,39.4996,402938.0
2024-03-13 10:10:00,40.01,40.12,39.95,40.12,414103.0,39.4897,39.5983,39.4305,39.5983,414103.0
2024-03-13 10:20:00,40.12,40.24,40.08,40.23,323271.0,39.5983,39.7167,39.5588,39.7069,323271.0
2024-03-13 10:30:00,40.24,40.27,40.16,40.21,318925.0,39.7167,39.7463,39.6378,39.6871,318925.0
2024-03-13 10:40:00,40.21,40.24,40.15,40.18,242918.0,39.6871,39.7167,39.6279,39.6575,242918.0
2024-03-13 10:50:00,40.19,40.21,40.06,40.13,247566.0,39.6674,39.6871,39.5391,39.6082,247566.0
2024-03-13 11:00:00,40.12,40.32,40.1,40.27,402792.0,39.5983,39.7957,39.5785,39.7463,402792.0
2024-03-13 11:10:00,40.27,40.29,40.18,40.23,208856.0,39.7463,39.7661,39.6575,39.7069,208856.0
2024-03-13 11:20:00,40.23,40.33,40.21,40.3,193022.0,39.7069,39.8056,39.6871,39.7759,193022.0
2024-03-13 11:30:00,40.29,40.4,40.27,40.37,233562.0,39.7661,39.8746,39.7463,39.845,233562.0
2024-03-13 11:40:00,40.38,40.44,40.33,40.37,203874.0,39.8549,39.9141,39.8056,39.845,203874.0
2024-03-13 11:50:00,40.38,40.4,40.34,40.35,248418.0,39.8549,39.8746,39.8154,39.8253,248418.0
2024-03-13 12:00:00,40.36,40.4,40.32,40.36,253019.0,39.8352,39.8746,39.7957,39.8352,253019.0
2024-03-13 12:10:00,40.36,40.42,40.35,40.4,197458.0,39.8352,39.8944,39.8253,39.8746,197458.0
2024-03-13 12:20:00,40.4,40.47,40.34,40.34,374506.0,39.8746,39.9437,39.8154,39.8154,374506.0
2024-03-13 12:30:00,40.34,40.35,40.19,40.23,557863.0,39.8154,39.8253,39.6674,39.7069,557863.0
2024-03-13 12:40:00,40.23,40.24,40.15,40.15,203904.0,39.7069,39.7167,39.6279,39.6279,203904.0
2024-03-13 12:50:00,40.15,40.18,40.11,40.14,145155.0,39.6279,39.6575,39.5884,39.618,145155.0
2024-03-13 13:00:00,40.14,40.21,40.12,40.21,169224.0,39.618,39.6871,39.5983,39.6871,169224.0
2024-03-13 13:10:00,40.2,40.26,40.17,40.18,216201.0,39.6772,39.7365,39.6476,39.6575,216201.0
2024-03-13 13:20:00,40.18,40.21,40.14,40.18,155571.0,39.6575,39.6871,39.618,39.6575,155571.0
2024-03-13 13:30:00,40.18,40.18,40.07,40.09,132115.0,39.6575,39.6575,39.5489,39.5687,132115.0
2024-03-13 13:40:00,40.09,40.21,40.09,40.2,250569.0,39.5687,39.6871,39.5687,39.6772,250569.0
2024-03-13 13:50:00,40.18,40.22,40.17,40.18,127335.0,39.6575,39.697,39.6476,39.6575,127335.0
2024-03-13 14:00:00,40.17,40.21,40.12,40.12,126383.0,39.6476,39.6871,39.5983,39.5983,126383.0
2024-03-13 14:10:00,40.13,40.2,40.12,40.17,154250.0,39.6082,39.6772,39.5983,39.6476,154250.0
2024-03-13 14:20:00,40.16,40.19,40.14,40.17,168077.0,39.6378,39.6674,39.618,39.6476,168077.0
2024-03-13 14:30:00,40.16,40.19,40.15,40.18,216396.0,39.6378,39.6674,39.6279,39.6575,216396.0
2024-03-13 14:40:00,40.17,40.19,40.12,40.13,220990.0,39.6476,39.6674,39.5983,39.6082,220990.0
2024-03-13 14:50:00,40.13,40.22,40.12,40.13,339003.0,39.6082,39.697,39.5983,39.6082,339003.0
2024-03-13 15:00:00,40.13,40.29,40.11,40.27,261617.0,39.6082,39.7661,39.5884,39.7463,261617.0
2024-03-13 15:10:00,40.27,40.29,40.23,40.25,295629.0,39.7463,39.7661,39.7069,39.7266,295629.0
2024-03-13 15:20:00,40.26,40.28,40.11,40.18,325782.0,39.7365,39.7562,39.5884,39.6575,325782.0
2024-03-13 15:30:00,40.18,40.33,40.16,40.32,317845.0,39.6575,39.8056,39.6378,39.7957,317845.0
2024-03-13 15:40:00,40.32,40.39,40.31,40.38,588776.0,39.7957,39.8648,39.7858,39.8549,588776.0
2024-03-13 15:50:00,40.38,40.39,40.17,40.25,1809297.0,39.8549,39.8648,39.6476,39.7266,1809297.0
2024-03-14 09:30:00,40.18,40.34,40.08,40.29,580159.0,39.6575,39.8154,39.5588,39.7661,580159.0
2024-03-14 09:40:00,40.29,40.29,39.95,39.95,421928.0,39.7661,39.7661,39.4305,39.4305,421928.0
2024-03-14 09:50:00,39.96,40.12,39.93,40.04,259191.0,39.4404,39.5983,39.4108,39.5193,259191.0
2024-03-14 10:00:00,40.05,40.17,40.01,40.16,232889.0,39.5292,39.6476,39.4897,39.6378,232889.0
2024-03-14 10:10:00,40.16,40.17,39.87,39.89,234120.0,39.6378,39.6476,39.3515,39.3713,234120.0
2024-03-14 10:20:00,39.9,39.91,39.79,39.82,286355.0,39.3811,39.391,39.2726,39.3022,286355.0
2024-03-14 10:30:00,39.82,39.9,39.75,39.79,247786.0,39.3022,39.3811,39.2331,39.2726,247786.0
2024-03-14 10:40:00,39.79,39.82,39.7,39.71,218876.0,39.2726,39.3022,39.1837,39.1936,218876.0
2024-03-14 10:50:00,39.71,39.72,39.65,39.72,230680.0,39.1936,39.2035,39.1344,39.2035,230680.0
2024-03-14 11:00:00,39.72,39.78,39.67,39.72,175535.0,39.2035,39.2627,39.1541,39.2035,175535.0
2024-03-14 11:10:00,39.71,39.89,39.71,39.8,204674.0,39.1936,39.3713,39.1936,39.2824,204674.0
2024-03-14 11:20:00,39.8,39.82,39.74,39.77,163551.0,39.2824,39.3022,39.2232,39.2528,163551.0
2024-03-14 11:30:00,39.77,39.8,39.69,39.71,285147.0,39.2528,39.2824,39.1739,39.1936,285147.0
2024-03-14 11:40:00,39.71,39.8,39.7,39.79,222884.0,39.1936,39.2824,39.1837,39.2726,222884.0
2024-03-14 11:50:00,39.79,39.84,39.77,39.83,145126.0,39.2726,39.3219,39.2528,39.3121,145126.0
2024-03-14 12:00:00,39.83,39.83,39.74,39.76,144383.0,39.3121,39.3121,39.2232,39.243,144383.0
2024-03-14 12:10:00,39.75,39.79,39.72,39.73,123066.0,39.2331,39.2726,39.2035,39.2134,123066.0
2024-03-14 12:20:00,39.73,39.74,39.64,39.68,156836.0,39.2134,39.2232,39.1245,39.164,156836.0
2024-03-14 12:30:00,39.68,39.73,39.66,39.71,158552.0,39.164,39.2134,39.1443,39.1936,158552.0
2024-03-14 12:40:00,39.71,39.72,39.64,39.67,289403.0,39.1936,39.2035,39.1245,39.1541,289403.0
2024-03-14 12:50:00,39.67,39.71,39.66,39.71,185713.0,39.1541,39.1936,39.1443,39.1936,185713.0
2024-03-14 13:00:00,39.71,39.74,39.69,39.73,134866.0,39.1936,39.2232,39.1739,39.2134,134866.0
2024-03-14 13:10:00,39.73,39.8,39.66,39.66,208294.0,39.2134,39.2824,39.1443,39.1443,208294.0
2024-03-14 13:20:00,39.66,39.69,39.6,39.6,145024.0,39.1443,39.1739,39.085,39.085,145024.0
2024-03-14 13:30:00,39.61,39.64,39.52,39.64,211216.0,39.0949,39.1245,39.0061,39.1245,211216.0
2024-03-14 13:40:00,39.64,39.72,39.62,39.71,164823.0,39.1245,39.2035,39.1048,39.1936,164823.0
2024-03-14 13:50:00,39.71,39.72,39.63,39.65,149946.0,39.1936,39.2035,39.1147,39.1344,149946.0
2024-03-14 14:00:00,39.65,39.66,39.54,39.56,223305.0,39.1344,39.1443,39.0258,39.0456,223305.0
2024-03-14 14:10:00,39.57,39.6,39.5,39.52,213608.0,39.0554,39.085,38.9864,39.0061,213608.0
2024-03-14 14:20:00,39.52,39.53,39.37,39.4,246508.0,39.0061,39.016,38.858,38.8877,246508.0
2024-03-14 14:30:00,39.4,39.41,39.3,39.33,331481.0,38.8877,38.8975,38.789,38.8186,331481.0
2024-03-14 14:40:00,39.34,39.35,39.29,39.33,297111.0,38.8284,38.8383,38.7791,38.8186,297111.0
2024-03-14 14:50:00,39.33,39.33,39.21,39.21,341694.0,38.8186,38.8186,38.7001,38.7001,341694.0
2024-03-14 15:00:00,39.21,39.21,39.01,39.05,428538.0,38.7001,38.7001,38.5027,38.5422,428538.0
2024-03-14 15:10:00,39.04,39.2,39.03,39.09,413590.0,38.5323,38.6903,38.5225,38.5817,413590.0
2024-03-14 15:20:00,39.09,39.13,38.94,39.02,534151.0,38.5817,38.6212,38.4336,38.5126,534151.0
2024-03-14 15:30:00,39.02,39.12,39.0,39.04,516452.0,38.5126,38.6113,38.4929,38.5323,516452.0
2024-03-14 15:40:00,39.05,39.14,39.01,39.14,657134.0,38.5422,38.631,38.5027,38.631,657134.0
2024-03-14 15:50:00,39.14,39.4,39.11,39.39,1690215.0,38.631,38.8877,38.6014,38.8778,1690215.0
2024-03-15 09:30:00,39.27,40.0,39.27,39.93,1712680.0,38.7593,39.4798,38.7593,39.4108,1712680.0
2024-03-15 09:40:00,39.93,40.31,39.9,39.95,903875.0,39.4108,39.7858,39.3811,39.4305,903875.0
2024-03-15 09:50:00,39.94,40.0,39.71,39.9,357903.0,39.4206,39.4798,39.1936,39.3811,357903.0
2024-03-15 10:00:00,39.9,39.98,39.78,39.93,303501.0,39.3811,39.4601,39.2627,39.4108,303501.0
2024-03-15 10:10:00,39.94,40.08,39.93,39.98,445641.0,39.4206,39.5588,39.4108,39.4601,445641.0
2024-03-15 10:20:00,39.98,40.0,39.84,39.88,253407.0,39.4601,39.4798,39.3219,39.3614,253407.0
2024-03-15 10:30:00,39.88,40.04,39.87,40.01,375316.0,39.3614,39.5193,39.3515,39.4897,375316.0
2024-03-15 10:40:00,40.01,40.03,39.85,39.94,255830.0,39.4897,39.5095,39.3318,39.4206,255830.0
2024-03-15 10:50:00,39.94,40.0,39.9,39.98,278687.0,39.4206,39.4798,39.3811,39.4601,278687.0
2024-03-15 11:00:00,39.98,40.06,39.97,40.03,267432.0,39.4601,39.5391,39.4502,39.5095,267432.0
2024-03-15 11:10:00,40.02,40.05,39.93,39.98,240796.0,39.4996,39.5292,39.4108,39.4601,240796.0
2024-03-15 11:20:00,39.98,40.1,39.97,40.08,300954.0,39.4601,39.5785,39.4502,39.5588,300954.0
2024-03-15 11:30:00,40.08,40.15,40.07,40.11,243032.0,39.5588,39.6279,39.5489,39.5884,243032.0
2024-03-15 11:40:00,40.11,40.16,40.05,40.09,212158.0,39.5884,39.6378,39.5292,39.5687,212158.0
2024-03-15 11:50:00,40.09,40.2,40.08,40.2,214230.0,39.5687,39.6772,39.5588,39.6772,214230.0
2024-03-15 12:00:00,40.2,40.26,40.16,40.26,252996.0,39.6772,39.7365,39.6378,39.7365,252996.0
2024-03-15 12:10:00,40.26,40.27,40.12,40.13,306330.0,39.7365,39.7463,39.5983,39.6082,306330.0
2024-03-15 12:20:00,40.13,40.24,40.13,40.19,251984.0,39.6082,39.7167,39.6082,39.6674,251984.0
2024-03-15 12:30:00,40.19,40.23,40.16,40.23,260577.0,39.6674,39.7069,39.6378,39.7069,260577.0
2024-03-15 12:40:00,40.23,40.29,40.21,40.29,259792.0,39.7069,39.7661,39.6871,39.7661,259792.0
2024-03-15 12:50:00,40.29,40.35,40.28,40.32,338645.0,39.7661,39.8253,39.7562,39.7957,338645.0
2024-03-15 13:00:00,40.32,40.36,40.26,40.36,271702.0,39.7957,39.8352,39.7365,39.8352,271702.0
2024-03-15 13:10:00,40.36,40.42,40.31,40.32,348375.0,39.8352,39.8944,39.7858,39.7957,348375.0
2024-03-15 13:20:00,40.32,40.38,40.29,40.3,235495.0,39.7957,39.8549,39.7661,39.7759,235495.0
2024-03-15 13:30:00,40.3,40.3,40.2,40.26,383078.0,39.7759,39.7759,39.6772,39.7365,383078.0
2024-03-15 13:40:00,40.26,40.32,40.25,40.28,270169.0,39.7365,39.7957,39.7266,39.7562,270169.0
2024-03-15 13:50:00,40.27,40.39,40.27,40.37,291295.0,39.7463,39.8648,39.7463,39.845,291295.0
2024-03-15 14:00:00,40.37,40.37,40.3,40.33,330141.0,39.845,39.845,39.7759,39.8056,330141.0
2024-03-15 14:10:00,40.32,40.45,40.31,40.44,321411.0,39.7957,39.924,39.7858,39.9141,321411.0
2024-03-15 14:20:00,40.45,40.5,40.44,40.49,324945.0,39.924,39.9733,39.9141,39.9635,324945.0
2024-03-15 14:30:00,40.48,40.5,40.41,40.49,319593.0,39.9536,39.9733,39.8845,39.9635,319593.0
2024-03-15 14:40:00,40.49,40.54,40.47,40.54,317308.0,39.9635,40.0128,39.9437,40.0128,317308.0
2024-03-15 14:50:00,40.54,40.68,40.53,40.67,515913.0,40.0128,40.151,40.003,40.1411,515913.0
2024-03-15 15:00:00,40.67,40.71,40.61,40.62,479967.0,40.1411,40.1806,40.0819,40.0918,479967.0
2024-03-15 15:10:00,40.62,40.69,40.6,40.66,463771.0,40.0918,40.1609,40.072,40.1313,463771.0
2024-03-15 15:20:00,40.66,40.78,40.61,40.76,594610.0,40.1313,40.2497,40.0819,40.23,594610.0
2024-03-15 15:30:00,40.76,40.82,40.66,40.82,932496.0,40.23,40.2892,40.1313,40.2892,932496.0
2024-03-15 15:40:00,40.82,40.82,40.7,40.7,1256085.0,40.2892,40.2892,40.1707,40.1707,1256085.0
2024-03-15 15:50:00,40.71,40.73,40.6,40.69,3069900.0,40.1806,40.2004,40.072,40.1609,3069900.0
2024-03-18 09:30:00,40.89,40.93,40.54,40.54,429182.0,40.3583,40.3978,40.0128,40.0128,429182.0
2024-03-18 09:40:00,40.55,40.56,40.33,40.38,325234.0,40.0227,40.0326,39.8056,39.8549,325234.0
2024-03-18 09:50:00,40.38,40.59,40.38,40.57,217500.0,39.8549,40.0622,39.8549,40.0424,217500.0
2024-03-18 10:00:00,40.58,40.81,40.55,40.81,246740.0,40.0523,40.2793,40.0227,40.2793,246740.0
2024-03-18 10:10:00,40.81,40.9,40.73,40.76,304880.0,40.2793,40.3681,40.2004,40.23,304880.0
2024-03-18 10:20:00,40.76,40.85,40.67,40.68,589742.0,40.23,40.3188,40.1411,40.151,589742.0
2024-03-18 10:30:00,40.68,40.77,40.64,40.76,162530.0,40.151,40.2398,40.1115,40.23,162530.0
2024-03-18 10:40:00,40.75,40.77,40.67,40.72,220195.0,40.2201,40.2398,40.1411,40.1905,220195.0
2024-03-18 10:50:00,40.72,40.73,40.56,40.56,146172.0,40.1905,40.2004,40.0326,40.0326,146172.0
2024-03-18 11:00:00,40.57,40.62,40.46,40.59,377713.0,40.0424,40.0918,39.9339,40.0622,377713.0
2024-03-18 11:10:00,40.59,40.67,40.58,40.61,256438.0,40.0622,40.1411,40.0523,40.0819,256438.0
2024-03-18 11:20:00,40.61,40.62,40.51,40.52,150913.0,40.0819,40.0918,39.9832,39.9931,150913.0
2024-03-18 11:30:00,40.52,40.71,40.51,40.69,189277.0,39.9931,40.1806,39.9832,40.1609,189277.0
2024-03-18 11:40:00,40.7,40.7,40.65,40.66,105408.0,40.1707,40.1707,40.1214,40.1313,105408.0
2024-03-18 11:50:00,40.66,40.75,40.63,40.72,109092.0,40.1313,40.2201,40.1017,40.1905,109092.0
2024-03-18 12:00:00,40.73,40.73,40.67,40.68,94559.0,40.2004,40.2004,40.1411,40.151,94559.0
2024-03-18 12:10:00,40.68,40.7,40.6,40.6,125419.0,40.151,40.1707,40.072,40.072,125419.0
2024-03-18 12:20:00,40.61,40.64,40.56,40.58,97589.0,40.0819,40.1115,40.0326,40.0523,97589.0
2024-03-18 12:30:00,40.58,40.63,40.52,40.54,120534.0,40.0523,40.1017,39.9931,40.0128,120534.0
2024-03-18 12:40:00,40.54,40.58,40.52,40.57,89563.0,40.0128,40.0523,39.9931,40.0424,89563.0
2024-03-18 12:50:00,40.57,40.57,40.51,40.54,139331.0,40.0424,40.0424,39.9832,40.0128,139331.0
2024-03-18 13:00:00,40.55,40.57,40.52,40.53,76629.0,40.0227,40.0424,39.9931,40.003,76629.0
2024-03-18 13:10:00,40.52,40.55,40.48,40.48,103139.0,39.9931,40.0227,39.9536,39.9536,103139.0
2024-03-18 13:20:00,40.48,40.56,40.48,40.55,111627.0,39.9536,40.0326,39.9536,40.0227,111627.0
2024-03-18 13:30:00,40.56,40.59,40.5,40.58,95428.0,40.0326,40.0622,39.9733,40.0523,95428.0
2024-03-18 13:40:00,40.58,40.64,40.56,40.63,92880.0,40.0523,40.1115,40.0326,40.1017,92880.0
2024-03-18 13:50:00,40.63,40.64,40.61,40.64,70016.0,40.1017,40.1115,40.0819,40.1115,70016.0
2024-03-18 14:00:00,40.64,40.71,40.55,40.7,115309.0,40.1115,40.1806,40.0227,40.1707,115309.0
2024-03-18 14:10:00,40.69,40.73,40.67,40.73,116222.0,40.1609,40.2004,40.1411,40.2004,116222.0
2024-03-18 14:20:00,40.72,40.75,40.7,40.73,102068.0,40.1905,40.2201,40.1707,40.2004,102068.0
2024-03-18 14:30:00,40.73,40.75,40.69,40.7,84064.0,40.2004,40.2201,40.1609,40.1707,84064.0
2024-03-18 14:40:00,40.7,40.75,40.69,40.72,149111.0,40.1707,40.2201,40.1609,40.1905,149111.0
2024-03-18 14:50:00,40.72,40.81,40.7,40.79,149405.0,40.1905,40.2793,40.1707,40.2596,149405.0
2024-03-18 15:00:00,40.79,40.79,40.67,40.74,157182.0,40.2596,40.2596,40.1411,40.2102,157182.0
2024-03-18 15:10:00,40.73,40.76,40.65,40.66,152334.0,40.2004,40.23,40.1214,40.1313,152334.0
2024-03-18 15:20:00,40.66,40.68,40.61,40.65,232184.0,40.1313,40.151,40.0819,40.1214,232184.0
2024-03-18 15:30:00,40.65,40.77,40.62,40.73,285579.0,40.1214,40.2398,40.0918,40.2004,285579.0
2024-03-18 15:40:00,40.73,40.8,40.71,40.8,409756.0,40.2004,40.2694,40.1806,40.2694,409756.0
2024-03-18 15:50:00,40.79,40.84,40.71,40.84,1261735.0,40.2596,40.3089,40.1806,40.3089,1261735.0
2024-03-19 09:30:00,40.92,41.57,40.72,41.48,738589.0,40.3879,41.0294,40.1905,40.9406,738589.0
2024-03-19 09:40:00,41.47,41.68,41.21,41.27,695008.0,40.9307,41.138,40.6741,40.7333,695008.0
2024-03-19 09:50:00,41.27,41.4,41.17,41.32,286921.0,40.7333,40.8616,40.6346,40.7827,286921.0
2024-03-19 10:00:00,41.32,41.34,41.2,41.33,261389.0,40.7827,40.8024,40.6642,40.7926,261389.0
2024-03-19 10:10:00,41.34,41.48,41.29,41.4,244805.0,40.8024,40.9406,40.7531,40.8616,244805.0
2024-03-19 10:20:00,41.4,41.5,41.38,41.43,197770.0,40.8616,40.9603,40.8419,40.8913,197770.0
2024-03-19 10:30:00,41.43,41.51,41.35,41.5,253610.0,40.8913,40.9702,40.8123,40.9603,253610.0
2024-03-19 10:40:00,41.5,41.54,41.39,41.45,188031.0,40.9603,40.9998,40.8518,40.911,188031.0
2024-03-19 10:50:00,41.45,41.57,41.44,41.55,155713.0,40.911,41.0294,40.9011,41.0097,155713.0
2024-03-19 11:00:00,41.55,41.56,41.48,41.53,198666.0,41.0097,41.0196,40.9406,40.99,198666.0
2024-03-19 11:10:00,41.54,41.61,41.53,41.6,166415.0,40.9998,41.0689,40.99,41.059,166415.0
2024-03-19 11:20:00,41.6,41.62,41.55,41.58,200358.0,41.059,41.0788,41.0097,41.0393,200358.0
2024-03-19 11:30:00,41.58,41.65,41.56,41.64,320175.0,41.0393,41.1084,41.0196,41.0985,320175.0
2024-03-19 11:40:00,41.63,41.63,41.54,41.59,148098.0,41.0887,41.0887,40.9998,41.0492,148098.0
2024-03-19 11:50:00,41.59,41.64,41.55,41.61,156437.0,41.0492,41.0985,41.0097,41.0689,156437.0
2024-03-19 12:00:00,41.61,41.64,41.59,41.64,110981.0,41.0689,41.0985,41.0492,41.0985,110981.0
2024-03-19 12:10:00,41.64,41.65,41.58,41.63,104024.0,41.0985,41.1084,41.0393,41.0887,104024.0
2024-03-19 12:20:00,41.63,41.65,41.55,41.58,162627.0,41.0887,41.1084,41.0097,41.0393,162627.0
2024-03-19 12:30:00,41.58,41.6,41.46,41.52,244627.0,41.0393,41.059,40.9209,40.9801,244627.0
2024-03-19 12:40:00,41.53,41.68,41.52,41.65,165914.0,40.99,41.138,40.9801,41.1084,165914.0
2024-03-19 12:50:00,41.66,41.68,41.6,41.63,140866.0,41.1183,41.138,41.059,41.0887,140866.0
2024-03-19 13:00:00,41.62,41.65,41.47,41.48,250971.0,41.0788,41.1084,40.9307,40.9406,250971.0
2024-03-19 13:10:00,41.49,41.49,41.43,41.46,129390.0,40.9505,40.9505,40.8913,40.9209,129390.0
2024-03-19 13:20:00,41.46,41.51,41.45,41.47,104782.0,40.9209,40.9702,40.911,40.9307,104782.0
2024-03-19 13:30:00,41.47,41.48,41.37,41.39,136609.0,40.9307,40.9406,40.832,40.8518,136609.0
2024-03-19 13:40:00,41.4,41.4,41.29,41.33,175745.0,40.8616,40.8616,40.7531,40.7926,175745.0
2024-03-19 13:50:00,41.33,41.4,41.3,41.36,107700.0,40.7926,40.8616,40.7629,40.8222,107700.0
2024-03-19 14:00:00,41.35,41.35,41.25,41.26,166230.0,40.8123,40.8123,40.7136,40.7235,166230.0
2024-03-19 14:10:00,41.26,41.29,41.2,41.21,141924.0,40.7235,40.7531,40.6642,40.6741,141924.0
2024-03-19 14:20:00,41.21,41.27,41.17,41.25,111235.0,40.6741,40.7333,40.6346,40.7136,111235.0
2024-03-19 14:30:00,41.24,41.29,41.22,41.29,124816.0,40.7037,40.7531,40.684,40.7531,124816.0
2024-03-19 14:40:00,41.28,41.36,41.27,41.36,112347.0,40.7432,40.8222,40.7333,40.8222,112347.0
2024-03-19 14:50:00,41.36,41.36,41.28,41.31,141111.0,40.8222,40.8222,40.7432,40.7728,141111.0
2024-03-19 15:00:00,41.31,41.36,41.31,41.33,140800.0,40.7728,40.8222,40.7728,40.7926,140800.0
2024-03-19 15:10:00,41.33,41.38,41.29,41.35,321005.0,40.7926,40.8419,40.7531,40.8123,321005.0
2024-03-19 15:20:00,41.35,41.36,41.3,41.32,223191.0,40.8123,40.8222,40.7629,40.7827,223191.0
2024-03-19 15:30:00,41.32,41.45,41.32,41.45,404765.0,40.7827,40.911,40.7827,40.911,404765.0
2024-03-19 15:40:00,41.44,41.47,41.39,41.4,539223.0,40.9011,40.9307,40.8518,40.8616,539223.0
2024-03-19 15:50:00,41.41,41.52,41.39,41.51,1173805.0,40.8715,40.9801,40.8518,40.9702,1173805.0
2024-03-20 09:30:00,41.42,42.0,41.36,41.91,636530.0,40.8814,41.4538,40.8222,41.365,636530.0
2024-03-20 09:40:00,41.91,42.11,41.83,42.1,621640.0,41.365,41.5624,41.2861,41.5525,621640.0
2024-03-20 09:50:00,42.09,42.16,42.05,42.14,376648.0,41.5427,41.6118,41.5032,41.592,376648.0
2024-03-20 10:00:00,42.13,42.14,42.02,42.11,319229.0,41.5822,41.592,41.4736,41.5624,319229.0
2024-03-20 10:10:00,42.1,42.18,41.98,42.16,614726.0,41.5525,41.6315,41.4341,41.6118,614726.0
2024-03-20 10:20:00,42.16,42.2,42.07,42.15,300374.0,41.6118,41.6512,41.5229,41.6019,300374.0
2024-03-20 10:30:00,42.16,42.25,42.11,42.16,220393.0,41.6118,41.7006,41.5624,41.6118,220393.0
2024-03-20 10:40:00,42.16,42.23,42.14,42.2,142670.0,41.6118,41.6808,41.592,41.6512,142670.0
2024-03-20 10:50:00,42.21,42.22,42.1,42.16,211210.0,41.6611,41.671,41.5525,41.6118,211210.0
2024-03-20 11:00:00,42.15,42.2,42.08,42.12,177862.0,41.6019,41.6512,41.5328,41.5723,177862.0
2024-03-20 11:10:00,42.11,42.15,42.08,42.11,247901.0,41.5624,41.6019,41.5328,41.5624,247901.0
2024-03-20 11:20:00,42.11,42.12,42.08,42.11,158938.0,41.5624,41.5723,41.5328,41.5624,158938.0
2024-03-20 11:30:00,42.1,42.15,42.03,42.14,265465.0,41.5525,41.6019,41.4835,41.592,265465.0
2024-03-20 11:40:00,42.14,42.16,42.11,42.12,158007.0,41.592,41.6118,41.5624,41.5723,158007.0
2024-03-20 11:50:00,42.12,42.18,42.11,42.16,131832.0,41.5723,41.6315,41.5624,41.6118,131832.0
2024-03-20 12:00:00,42.16,42.27,42.12,42.27,196864.0,41.6118,41.7203,41.5723,41.7203,196864.0
2024-03-20 12:10:00,42.27,42.38,42.23,42.38,218751.0,41.7203,41.8289,41.6808,41.8289,218751.0
2024-03-20 12:20:00,42.38,42.39,42.24,42.27,226640.0,41.8289,41.8388,41.6907,41.7203,226640.0
2024-03-20 12:30:00,42.27,42.29,42.19,42.2,186885.0,41.7203,41.7401,41.6414,41.6512,186885.0
2024-03-20 12:40:00,42.21,42.21,42.16,42.17,127773.0,41.6611,41.6611,41.6118,41.6216,127773.0
2024-03-20 12:50:00,42.16,42.27,42.15,42.26,139922.0,41.6118,41.7203,41.6019,41.7105,139922.0
2024-03-20 13:00:00,42.26,42.27,42.22,42.25,75349.0,41.7105,41.7203,41.671,41.7006,75349.0
2024-03-20 13:10:00,42.26,42.29,42.22,42.26,159770.0,41.7105,41.7401,41.671,41.7105,159770.0
2024-03-20 13:20:00,42.27,42.27,42.2,42.27,105185.0,41.7203,41.7203,41.6512,41.7203,105185.0
2024-03-20 13:30:00,42.27,42.31,42.21,42.22,155730.0,41.7203,41.7598,41.6611,41.671,155730.0
2024-03-20 13:40:00,42.23,42.31,42.21,42.3,159275.0,41.6808,41.7598,41.6611,41.7499,159275.0
2024-03-20 13:50:00,42.3,42.32,42.24,42.24,159589.0,41.7499,41.7697,41.6907,41.6907,159589.0
2024-03-20 14:00:00,42.24,42.48,42.24,42.34,246818.0,41.6907,41.9276,41.6907,41.7894,246818.0
2024-03-20 14:10:00,42.34,42.42,42.19,42.22,252076.0,41.7894,41.8684,41.6414,41.671,252076.0
2024-03-20 14:20:00,42.22,42.36,42.19,42.36,229995.0,41.671,41.8092,41.6414,41.8092,229995.0
2024-03-20 14:30:00,42.36,42.47,42.24,42.4,244990.0,41.8092,41.9177,41.6907,41.8486,244990.0
2024-03-20 14:40:00,42.4,42.56,42.31,42.55,346347.0,41.8486,42.0066,41.7598,41.9967,346347.0
2024-03-20 14:50:00,42.55,42.66,42.47,42.64,367600.0,41.9967,42.1053,41.9177,42.0855,367600.0
2024-03-20 15:00:00,42.65,42.7,42.6,42.66,352555.0,42.0954,42.1447,42.046,42.1053,352555.0
2024-03-20 15:10:00,42.66,42.68,42.5,42.65,511964.0,42.1053,42.125,41.9473,42.0954,511964.0
2024-03-20 15:20:00,42.65,42.65,42.56,42.62,368153.0,42.0954,42.0954,42.0066,42.0658,368153.0
2024-03-20 15:30:00,42.62,42.72,42.58,42.66,471365.0,42.0658,42.1645,42.0263,42.1053,471365.0
2024-03-20 15:40:00,42.66,42.85,42.64,42.77,574033.0,42.1053,42.2928,42.0855,42.2138,574033.0
2024-03-20 15:50:00,42.76,42.89,42.73,42.85,1614830.0,42.204,42.3323,42.1743,42.2928,1614830.0
2024-03-21 09:30:00,42.92,43.35,42.84,43.3,735354.0,42.3619,42.7863,42.2829,42.7369,735354.0
2024-03-21 09:40:00,43.31,43.49,43.02,43.04,600107.0,42.7468,42.9245,42.4606,42.4803,600107.0
2024-03-21 09:50:00,43.05,43.26,43.04,43.2,248572.0,42.4902,42.6975,42.4803,42.6382,248572.0
2024-03-21 10:00:00,43.19,43.2,43.08,43.14,231423.0,42.6284,42.6382,42.5198,42.579,231423.0
2024-03-21 10:10:00,43.15,43.22,43.11,43.22,145484.0,42.5889,42.658,42.5494,42.658,145484.0
2024-03-21 10:20:00,43.22,43.22,43.01,43.15,183718.0,42.658,42.658,42.4507,42.5889,183718.0
2024-03-21 10:30:00,43.15,43.19,43.01,43.12,163320.0,42.5889,42.6284,42.4507,42.5593,163320.0
2024-03-21 10:40:00,43.12,43.22,43.09,43.12,214729.0,42.5593,42.658,42.5297,42.5593,214729.0
2024-03-21 10:50:00,43.12,43.2,43.1,43.18,200011.0,42.5593,42.6382,42.5395,42.6185,200011.0
2024-03-21 11:00:00,43.19,43.19,43.06,43.11,204757.0,42.6284,42.6284,42.5001,42.5494,204757.0
2024-03-21 11:10:00,43.11,43.18,43.1,43.16,146791.0,42.5494,42.6185,42.5395,42.5988,146791.0
2024-03-21 11:20:00,43.16,43.21,43.15,43.18,153518.0,42.5988,42.6481,42.5889,42.6185,153518.0
2024-03-21 11:30:00,43.18,43.21,43.15,43.21,136235.0,42.6185,42.6481,42.5889,42.6481,136235.0
2024-03-21 11:40:00,43.21,43.25,43.18,43.18,147256.0,42.6481,42.6876,42.6185,42.6185,147256.0
2024-03-21 11:50:00,43.19,43.26,43.17,43.18,118818.0,42.6284,42.6975,42.6086,42.6185,118818.0
2024-03-21 12:00:00,43.18,43.2,43.1,43.18,153145.0,42.6185,42.6382,42.5395,42.6185,153145.0
2024-03-21 12:10:00,43.17,43.2,43.08,43.12,123077.0,42.6086,42.6382,42.5198,42.5593,123077.0
2024-03-21 12:20:00,43.12,43.14,43.07,43.09,139527.0,42.5593,42.579,42.5099,42.5297,139527.0
2024-03-21 12:30:00,43.09,43.15,43.08,43.13,135559.0,42.5297,42.5889,42.5198,42.5691,135559.0
2024-03-21 12:40:00,43.13,43.23,43.1,43.12,140955.0,42.5691,42.6678,42.5395,42.5593,140955.0
2024-03-21 12:50:00,43.12,43.14,42.99,43.07,239659.0,42.5593,42.579,42.431,42.5099,239659.0
2024-03-21 13:00:00,43.08,43.08,42.95,42.96,164942.0,42.5198,42.5198,42.3915,42.4014,164942.0
2024-03-21 13:10:00,42.97,43.0,42.93,42.98,147845.0,42.4112,42.4408,42.3717,42.4211,147845.0
2024-03-21 13:20:00,42.98,42.99,42.87,42.93,106997.0,42.4211,42.431,42.3125,42.3717,106997.0
2024-03-21 13:30:00,42.93,43.0,42.89,43.0,125887.0,42.3717,42.4408,42.3323,42.4408,125887.0
2024-03-21 13:40:00,43.0,43.02,42.93,43.0,214349.0,42.4408,42.4606,42.3717,42.4408,214349.0
2024-03-21 13:50:00,43.0,43.05,42.97,42.99,248879.0,42.4408,42.4902,42.4112,42.431,248879.0
2024-03-21 14:00:00,43.0,43.16,42.97,43.15,164791.0,42.4408,42.5988,42.4112,42.5889,164791.0
2024-03-21 14:10:00,43.14,43.15,43.08,43.1,145232.0,42.579,42.5889,42.5198,42.5395,145232.0
2024-03-21 14:20:00,43.1,43.19,43.07,43.19,153805.0,42.5395,42.6284,42.5099,42.6284,153805.0
2024-03-21 14:30:00,43.19,43.19,43.09,43.15,206774.0,42.6284,42.6284,42.5297,42.5889,206774.0
2024-03-21 14:40:00,43.15,43.18,43.08,43.08,160428.0,42.5889,42.6185,42.5198,42.5198,160428.0
2024-03-21 14:50:00,43.09,43.18,43.08,43.18,158460.0,42.5297,42.6185,42.5198,42.6185,158460.0
2024-03-21 15:00:00,43.18,43.3,43.13,43.29,221845.0,42.6185,42.7369,42.5691,42.7271,221845.0
2024-03-21 15:10:00,43.29,43.4,43.28,43.39,256894.0,42.7271,42.8356,42.7172,42.8258,256894.0
2024-03-21 15:20:00,43.4,43.48,43.39,43.41,262670.0,42.8356,42.9146,42.8258,42.8455,262670.0
2024-03-21 15:30:00,43.41,43.5,43.41,43.48,341815.0,42.8455,42.9343,42.8455,42.9146,341815.0
2024-03-21 15:40:00,43.48,43.57,43.42,43.45,426541.0,42.9146,43.0034,42.8554,42.885,426541.0
2024-03-21 15:50:00,43.46,43.59,43.41,43.41,1440236.0,42.8949,43.0232,42.8455,42.8455,1440236.0
2024-03-22 09:30:00,43.3,43.66,43.25,43.59,432782.0,42.7369,43.0923,42.6876,43.0232,432782.0
2024-03-22 09:40:00,43.59,43.6,43.43,43.49,166914.0,43.0232,43.033,42.8652,42.9245,166914.0
2024-03-22 09:50:00,43.49,43.5,43.33,43.35,176600.0,42.9245,42.9343,42.7665,42.7863,176600.0
2024-03-22 10:00:00,43.34,43.4,43.31,43.37,169319.0,42.7764,42.8356,42.7468,42.806,169319.0
2024-03-22 10:10:00,43.37,43.39,43.19,43.22,164058.0,42.806,42.8258,42.6284,42.658,164058.0
2024-03-22 10:20:00,43.22,43.29,43.17,43.25,158300.0,42.658,42.7271,42.6086,42.6876,158300.0
2024-03-22 10:30:00,43.25,43.29,43.17,43.26,185978.0,42.6876,42.7271,42.6086,42.6975,185978.0
2024-03-22 10:40:00,43.26,43.27,43.14,43.15,181529.0,42.6975,42.7073,42.579,42.5889,181529.0
2024-03-22 10:50:00,43.15,43.16,43.0,43.04,322439.0,42.5889,42.5988,42.4408,42.4803,322439.0
2024-03-22 11:00:00,43.05,43.2,43.04,43.19,207524.0,42.4902,42.6382,42.4803,42.6284,207524.0
2024-03-22 11:10:00,43.2,43.22,43.08,43.12,156354.0,42.6382,42.658,42.5198,42.5593,156354.0
2024-03-22 11:20:00,43.12,43.23,43.11,43.23,114378.0,42.5593,42.6678,42.5494,42.6678,114378.0
2024-03-22 11:30:00,43.23,43.27,43.13,43.14,115114.0,42.6678,42.7073,42.5691,42.579,115114.0
2024-03-22 11:40:00,43.14,43.17,43.07,43.16,129034.0,42.579,42.6086,42.5099,42.5988,129034.0
2024-03-22 11:50:00,43.16,43.24,43.16,43.23,97300.0,42.5988,42.6777,42.5988,42.6678,97300.0
2024-03-22 12:00:00,43.22,43.23,43.14,43.16,91942.0,42.658,42.6678,42.579,42.5988,91942.0
2024-03-22 12:10:00,43.17,43.18,43.08,43.12,113266.0,42.6086,42.6185,42.5198,42.5593,113266.0
2024-03-22 12:20:00,43.12,43.19,43.07,43.19,135696.0,42.5593,42.6284,42.5099,42.6284,135696.0
2024-03-22 12:30:00,43.18,43.19,43.12,43.15,89355.0,42.6185,42.6284,42.5593,42.5889,89355.0
2024-03-22 12:40:00,43.16,43.17,43.1,43.15,73488.0,42.5988,42.6086,42.5395,42.5889,73488.0
2024-03-22 12:50:00,43.14,43.15,43.09,43.13,86229.0,42.579,42.5889,42.5297,42.5691,86229.0
2024-03-22 13:00:00,43.13,43.13,43.03,43.05,144645.0,42.5691,42.5691,42.4704,42.4902,144645.0
2024-03-22 13:10:00,43.05,43.08,43.03,43.05,101806.0,42.4902,42.5198,42.4704,42.4902,101806.0
2024-03-22 13:20:00,43.05,43.12,43.04,43.11,106092.0,42.4902,42.5593,42.4803,42.5494,106092.0
2024-03-22 13:30:00,43.1,43.12,43.07,43.09,114262.0,42.5395,42.5593,42.5099,42.5297,114262.0
2024-03-22 13:40:00,43.09,43.11,43.05,43.05,107346.0,42.5297,42.5494,42.4902,42.4902,107346.0
2024-03-22 13:50:00,43.06,43.1,43.05,43.09,84634.0,42.5001,42.5395,42.4902,42.5297,84634.0
2024-03-22 14:00:00,43.09,43.1,43.05,43.08,97800.0,42.5297,42.5395,42.4902,42.5198,97800.0
2024-03-22 14:10:00,43.08,43.1,43.04,43.08,104869.0,42.5198,42.5395,42.4803,42.5198,104869.0
2024-03-22 14:20:00,43.08,43.11,43.07,43.1,134861.0,42.5198,42.5494,42.5099,42.5395,134861.0
2024-03-22 14:30:00,43.1,43.14,43.08,43.12,126576.0,42.5395,42.579,42.5198,42.5593,126576.0
2024-03-22 14:40:00,43.11,43.16,43.08,43.15,133829.0,42.5494,42.5988,42.5198,42.5889,133829.0
2024-03-22 14:50:00,43.16,43.18,43.1,43.14,168890.0,42.5988,42.6185,42.5395,42.579,168890.0
2024-03-22 15:00:00,43.14,43.14,43.1,43.14,137182.0,42.579,42.579,42.5395,42.579,137182.0
2024-03-22 15:10:00,43.14,43.15,43.04,43.05,195118.0,42.579,42.5889,42.4803,42.4902,195118.0
2024-03-22 15:20:00,43.05,43.2,43.05,43.2,173011.0,42.4902,42.6382,42.4902,42.6382,173011.0
2024-03-22 15:30:00,43.19,43.25,43.12,43.16,282339.0,42.6284,42.6876,42.5593,42.5988,282339.0
2024-03-22 15:40:00,43.16,43.2,43.11,43.13,248799.0,42.5988,42.6382,42.5494,42.5691,248799.0
2024-03-22 15:50:00,43.12,43.18,43.05,43.05,825585.0,42.5593,42.6185,42.4902,42.4902,825585.0
2024-03-25 09:30:00,43.06,43.71,43.06,43.68,596138.0,42.5001,43.1416,42.5001,43.112,596138.0
2024-03-25 09:40:00,43.68,43.96,43.66,43.84,653124.0,43.112,43.3884,43.0923,43.2699,653124.0
2024-03-25 09:50:00,43.84,43.92,43.7,43.84,318786.0,43.2699,43.3489,43.1317,43.2699,318786.0
2024-03-25 10:00:00,43.84,43.91,43.75,43.88,323981.0,43.2699,43.339,43.1811,43.3094,323981.0
2024-03-25 10:10:00,43.88,43.88,43.65,43.66,258944.0,43.3094,43.3094,43.0824,43.0923,258944.0
2024-03-25 10:20:00,43.66,43.75,43.64,43.68,196838.0,43.0923,43.1811,43.0725,43.112,196838.0
2024-03-25 10:30:00,43.68,43.69,43.52,43.55,195671.0,43.112,43.1219,42.9541,42.9837,195671.0
2024-03-25 10:40:00,43.55,43.62,43.5,43.62,270090.0,42.9837,43.0528,42.9343,43.0528,270090.0
2024-03-25 10:50:00,43.62,43.76,43.6,43.75,268508.0,43.0528,43.191,43.033,43.1811,268508.0
2024-03-25 11:00:00,43.74,43.79,43.69,43.79,217158.0,43.1712,43.2206,43.1219,43.2206,217158.0
2024-03-25 11:10:00,43.79,43.87,43.76,43.83,240096.0,43.2206,43.2995,43.191,43.26,240096.0
2024-03-25 11:20:00,43.84,43.87,43.77,43.79,166880.0,43.2699,43.2995,43.2008,43.2206,166880.0
2024-03-25 11:30:00,43.79,43.79,43.74,43.77,159410.0,43.2206,43.2206,43.1712,43.2008,159410.0
2024-03-25 11:40:00,43.77,43.83,43.74,43.79,126738.0,43.2008,43.26,43.1712,43.2206,126738.0
2024-03-25 11:50:00,43.79,43.84,43.76,43.82,119780.0,43.2206,43.2699,43.191,43.2502,119780.0
2024-03-25 12:00:00,43.82,43.85,43.74,43.83,179411.0,43.2502,43.2798,43.1712,43.26,179411.0
2024-03-25 12:10:00,43.84,43.85,43.74,43.75,152194.0,43.2699,43.2798,43.1712,43.1811,152194.0
2024-03-25 12:20:00,43.75,43.82,43.74,43.79,125641.0,43.1811,43.2502,43.1712,43.2206,125641.0
2024-03-25 12:30:00,43.79,43.8,43.74,43.8,134037.0,43.2206,43.2304,43.1712,43.2304,134037.0
2024-03-25 12:40:00,43.8,43.83,43.77,43.79,107049.0,43.2304,43.26,43.2008,43.2206,107049.0
2024-03-25 12:50:00,43.78,43.84,43.77,43.82,112257.0,43.2107,43.2699,43.2008,43.2502,112257.0
2024-03-25 13:00:00,43.82,43.85,43.8,43.84,132324.0,43.2502,43.2798,43.2304,43.2699,132324.0
2024-03-25 13:10:00,43.84,43.85,43.73,43.75,128954.0,43.2699,43.2798,43.1613,43.1811,128954.0
2024-03-25 13:20:00,43.76,43.76,43.7,43.71,260195.0,43.191,43.191,43.1317,43.1416,260195.0
2024-03-25 13:30:00,43.71,43.72,43.65,43.72,137722.0,43.1416,43.1515,43.0824,43.1515,137722.0
2024-03-25 13:40:00,43.72,43.76,43.68,43.75,139623.0,43.1515,43.191,43.112,43.1811,139623.0
2024-03-25 13:50:00,43.75,43.77,43.7,43.73,128406.0,43.1811,43.2008,43.1317,43.1613,128406.0
2024-03-25 14:00:00,43.73,43.76,43.7,43.73,117804.0,43.1613,43.191,43.1317,43.1613,117804.0
2024-03-25 14:10:00,43.73,43.74,43.64,43.66,150925.0,43.1613,43.1712,43.0725,43.0923,150925.0
2024-03-25 14:20:00,43.66,43.71,43.64,43.7,134102.0,43.0923,43.1416,43.0725,43.1317,134102.0
2024-03-25 14:30:00,43.7,43.74,43.67,43.73,95234.0,43.1317,43.1712,43.1021,43.1613,95234.0
2024-03-25 14:40:00,43.73,43.73,43.67,43.68,137647.0,43.1613,43.1613,43.1021,43.112,137647.0
2024-03-25 14:50:00,43.69,43.72,43.65,43.66,138458.0,43.1219,43.1515,43.0824,43.0923,138458.0
2024-03-25 15:00:00,43.66,43.67,43.56,43.59,222995.0,43.0923,43.1021,42.9936,43.0232,222995.0
2024-03-25 15:10:00,43.58,43.66,43.56,43.66,193632.0,43.0133,43.0923,42.9936,43.0923,193632.0
2024-03-25 15:20:00,43.66,43.67,43.61,43.65,195227.0,43.0923,43.1021,43.0429,43.0824,195227.0
2024-03-25 15:30:00,43.65,43.76,43.64,43.73,351371.0,43.0824,43.191,43.0725,43.1613,351371.0
2024-03-25 15:40:00,43.74,43.81,43.71,43.73,389012.0,43.1712,43.2403,43.1416,43.1613,389012.0
2024-03-25 15:50:00,43.72,43.72,43.49,43.57,1396786.0,43.1515,43.1515,42.9245,43.0034,1396786.0
2024-03-26 09:30:00,43.69,43.74,43.42,43.51,446044.0,43.1219,43.1712,42.8554,42.9442,446044.0
2024-03-26 09:40:00,43.52,43.7,43.5,43.64,691549.0,42.9541,43.1317,42.9343,43.0725,691549.0
2024-03-26 09:50:00,43.65,43.92,43.56,43.58,457617.0,43.0824,43.3489,42.9936,43.0133,457617.0
2024-03-26 10:00:00,43.59,43.74,43.43,43.73,435803.0,43.0232,43.1712,42.8652,43.1613,435803.0
2024-03-26 10:10:00,43.73,43.8,43.63,43.8,306472.0,43.1613,43.2304,43.0626,43.2304,306472.0
2024-03-26 10:20:00,43.79,43.88,43.67,43.84,211607.0,43.2206,43.3094,43.1021,43.2699,211607.0
2024-03-26 10:30:00,43.84,43.98,43.74,43.98,248561.0,43.2699,43.4081,43.1712,43.4081,248561.0
2024-03-26 10:40:00,43.97,44.0,43.85,43.92,222562.0,43.3982,43.4278,43.2798,43.3489,222562.0
2024-03-26 10:50:00,43.93,44.0,43.88,43.98,183980.0,43.3587,43.4278,43.3094,43.4081,183980.0
2024-03-26 11:00:00,43.99,44.14,43.95,44.11,474755.0,43.418,43.566,43.3785,43.5364,474755.0
2024-03-26 11:10:00,44.1,44.11,44.03,44.09,197220.0,43.5265,43.5364,43.4574,43.5167,197220.0
2024-03-26 11:20:00,44.09,44.09,43.97,44.02,217713.0,43.5167,43.5167,43.3982,43.4476,217713.0
2024-03-26 11:30:00,44.02,44.12,43.98,44.12,161185.0,43.4476,43.5463,43.4081,43.5463,161185.0
2024-03-26 11:40:00,44.11,44.14,44.08,44.14,168773.0,43.5364,43.566,43.5068,43.566,168773.0
2024-03-26 11:50:00,44.14,44.16,44.07,44.1,231771.0,43.566,43.5858,43.4969,43.5265,231771.0
2024-03-26 12:00:00,44.1,44.1,43.97,44.08,250425.0,43.5265,43.5265,43.3982,43.5068,250425.0
2024-03-26 12:10:00,44.08,44.23,44.08,44.12,219607.0,43.5068,43.6548,43.5068,43.5463,219607.0
2024-03-26 12:20:00,44.12,44.14,44.02,44.05,307668.0,43.5463,43.566,43.4476,43.4772,307668.0
2024-03-26 12:30:00,44.05,44.22,44.01,44.22,297804.0,43.4772,43.645,43.4377,43.645,297804.0
2024-03-26 12:40:00,44.22,44.24,44.13,44.16,195185.0,43.645,43.6647,43.5561,43.5858,195185.0
2024-03-26 12:50:00,44.16,44.21,44.13,44.2,208426.0,43.5858,43.6351,43.5561,43.6252,208426.0
2024-03-26 13:00:00,44.2,44.4,44.17,44.4,418883.0,43.6252,43.8226,43.5956,43.8226,418883.0
2024-03-26 13:10:00,44.39,44.44,44.37,44.43,276931.0,43.8128,43.8621,43.793,43.8522,276931.0
2024-03-26 13:20:00,44.43,44.51,44.4,44.43,373489.0,43.8522,43.9312,43.8226,43.8522,373489.0
2024-03-26 13:30:00,44.43,44.5,44.41,44.48,286525.0,43.8522,43.9213,43.8325,43.9016,286525.0
2024-03-26 13:40:00,44.48,44.57,44.42,44.44,372691.0,43.9016,43.9904,43.8424,43.8621,372691.0
2024-03-26 13:50:00,44.45,44.48,44.31,44.43,540246.0,43.872,43.9016,43.7338,43.8522,540246.0
2024-03-26 14:00:00,44.42,44.46,44.32,44.37,137078.0,43.8424,43.8819,43.7437,43.793,137078.0
2024-03-26 14:10:00,44.37,44.45,44.34,44.43,165747.0,43.793,43.872,43.7634,43.8522,165747.0
2024-03-26 14:20:00,44.43,44.44,44.26,44.3,261201.0,43.8522,43.8621,43.6845,43.7239,261201.0
2024-03-26 14:30:00,44.3,44.32,44.25,44.29,214046.0,43.7239,43.7437,43.6746,43.7141,214046.0
2024-03-26 14:40:00,44.3,44.32,44.22,44.22,150896.0,43.7239,43.7437,43.645,43.645,150896.0
2024-03-26 14:50:00,44.22,44.3,44.22,44.25,148239.0,43.645,43.7239,43.645,43.6746,148239.0
2024-03-26 15:00:00,44.25,44.25,44.13,44.2,225514.0,43.6746,43.6746,43.5561,43.6252,225514.0
2024-03-26 15:10:00,44.2,44.31,44.16,44.29,255902.0,43.6252,43.7338,43.5858,43.7141,255902.0
2024-03-26 15:20:00,44.29,44.31,44.19,44.23,248026.0,43.7141,43.7338,43.6154,43.6548,248026.0
2024-03-26 15:30:00,44.22,44.26,44.14,44.24,295177.0,43.645,43.6845,43.566,43.6647,295177.0
2024-03-26 15:40:00,44.23,44.26,44.12,44.15,317268.0,43.6548,43.6845,43.5463,43.5759,317268.0
2024-03-26 15:50:00,44.14,44.15,43.98,44.0,1193735.0,43.566,43.5759,43.4081,43.4278,1193735.0
2024-03-27 09:30:00,44.14,44.52,44.05,44.35,717722.0,43.566,43.9411,43.4772,43.7733,717722.0
2024-03-27 09:40:00,44.34,44.37,44.12,44.18,386037.0,43.7634,43.793,43.5463,43.6055,386037.0
2024-03-27 09:50:00,44.19,44.34,44.18,44.23,464657.0,43.6154,43.7634,43.6055,43.6548,464657.0
2024-03-27 10:00:00,44.22,44.28,44.14,44.25,440291.0,43.645,43.7042,43.566,43.6746,440291.0
2024-03-27 10:10:00,44.24,44.41,44.19,44.28,583352.0,43.6647,43.8325,43.6154,43.7042,583352.0
2024-03-27 10:20:00,44.29,44.3,44.17,44.23,254102.0,43.7141,43.7239,43.5956,43.6548,254102.0
2024-03-27 10:30:00,44.24,44.32,44.18,44.23,228441.0,43.6647,43.7437,43.6055,43.6548,228441.0
2024-03-27 10:40:00,44.23,44.26,44.14,44.23,165626.0,43.6548,43.6845,43.566,43.6548,165626.0
2024-03-27 10:50:00,44.23,44.35,44.21,44.32,408425.0,43.6548,43.7733,43.6351,43.7437,408425.0
2024-03-27 11:00:00,44.32,44.38,44.3,44.31,178645.0,43.7437,43.8029,43.7239,43.7338,178645.0
2024-03-27 11:10:00,44.3,44.32,44.23,44.27,226371.0,43.7239,43.7437,43.6548,43.6943,226371.0
2024-03-27 11:20:00,44.27,44.47,44.25,44.47,307359.0,43.6943,43.8917,43.6746,43.8917,307359.0
2024-03-27 11:30:00,44.47,44.51,44.25,44.39,2789293.0,43.8917,43.9312,43.6746,43.8128,2789293.0
2024-03-27 11:40:00,44.39,44.45,44.26,44.32,346810.0,43.8128,43.872,43.6845,43.7437,346810.0
2024-03-27 11:50:00,44.33,44.45,44.33,44.44,330159.0,43.7535,43.872,43.7535,43.8621,330159.0
2024-03-27 12:00:00,44.44,44.44,44.37,44.4,260869.0,43.8621,43.8621,43.793,43.8226,260869.0
2024-03-27 12:10:00,44.41,44.41,44.35,44.39,334830.0,43.8325,43.8325,43.7733,43.8128,334830.0
2024-03-27 12:20:00,44.39,44.43,44.37,44.43,327763.0,43.8128,43.8522,43.793,43.8522,327763.0
2024-03-27 12:30:00,44.43,44.49,44.25,44.41,1342966.0,43.8522,43.9115,43.6746,43.8325,1342966.0
2024-03-27 12:40:00,44.41,44.47,44.34,44.39,195550.0,43.8325,43.8917,43.7634,43.8128,195550.0
2024-03-27 12:50:00,44.4,44.43,44.34,44.41,224288.0,43.8226,43.8522,43.7634,43.8325,224288.0
2024-03-27 13:00:00,44.41,44.43,44.38,44.41,191351.0,43.8325,43.8522,43.8029,43.8325,191351.0
2024-03-27 13:10:00,44.41,44.49,44.38,44.48,302661.0,43.8325,43.9115,43.8029,43.9016,302661.0
2024-03-27 13:20:00,44.48,44.57,44.46,44.51,368156.0,43.9016,43.9904,43.8819,43.9312,368156.0
2024-03-27 13:30:00,44.51,44.51,44.44,44.46,176725.0,43.9312,43.9312,43.8621,43.8819,176725.0
2024-03-27 13:40:00,44.46,44.52,44.42,44.48,193459.0,43.8819,43.9411,43.8424,43.9016,193459.0
2024-03-27 13:50:00,44.49,44.52,44.48,44.5,136221.0,43.9115,43.9411,43.9016,43.9213,136221.0
2024-03-27 14:00:00,44.5,44.54,44.48,44.53,185834.0,43.9213,43.9608,43.9016,43.9509,185834.0
2024-03-27 14:10:00,44.54,44.56,44.46,44.54,281667.0,43.9608,43.9806,43.8819,43.9608,281667.0
2024-03-27 14:20:00,44.54,44.56,44.48,44.53,180044.0,43.9608,43.9806,43.9016,43.9509,180044.0
2024-03-27 14:30:00,44.53,44.63,44.52,44.59,228796.0,43.9509,44.0496,43.9411,44.0102,228796.0
2024-03-27 14:40:00,44.59,44.7,44.59,44.7,255535.0,44.0102,44.1187,44.0102,44.1187,255535.0
2024-03-27 14:50:00,44.69,44.69,44.62,44.66,208268.0,44.1089,44.1089,44.0398,44.0793,208268.0
2024-03-27 15:00:00,44.66,44.71,44.62,44.71,232085.0,44.0793,44.1286,44.0398,44.1286,232085.0
2024-03-27 15:10:00,44.71,44.71,44.64,44.67,278202.0,44.1286,44.1286,44.0595,44.0891,278202.0
2024-03-27 15:20:00,44.66,44.72,44.62,44.7,289481.0,44.0793,44.1385,44.0398,44.1187,289481.0
2024-03-27 15:30:00,44.7,44.75,44.64,44.73,447065.0,44.1187,44.1681,44.0595,44.1483,447065.0
2024-03-27 15:40:00,44.73,44.81,44.68,44.68,743215.0,44.1483,44.2273,44.099,44.099,743215.0
2024-03-27 15:50:00,44.69,44.7,44.56,44.6,1816497.0,44.1089,44.1187,43.9806,44.02,1816497.0
2024-03-28 09:30:00,44.63,45.54,44.6,45.21,1078099.0,44.0496,44.9478,44.02,44.6221,1078099.0
2024-03-28 09:40:00,45.22,45.27,45.11,45.17,299666.0,44.632,44.6813,44.5234,44.5826,299666.0
2024-03-28 09:50:00,45.17,45.23,45.05,45.08,294395.0,44.5826,44.6418,44.4642,44.4938,294395.0
2024-03-28 10:00:00,45.09,45.24,45.06,45.11,259006.0,44.5037,44.6517,44.474,44.5234,259006.0
2024-03-28 10:10:00,45.11,45.27,45.11,45.16,246953.0,44.5234,44.6813,44.5234,44.5727,246953.0
2024-03-28 10:20:00,45.16,45.22,45.11,45.18,187627.0,44.5727,44.632,44.5234,44.5925,187627.0
2024-03-28 10:30:00,45.18,45.29,45.16,45.23,303991.0,44.5925,44.7011,44.5727,44.6418,303991.0
2024-03-28 10:40:00,45.23,45.26,45.12,45.23,277494.0,44.6418,44.6714,44.5333,44.6418,277494.0
2024-03-28 10:50:00,45.23,45.43,45.23,45.37,397386.0,44.6418,44.8392,44.6418,44.78,397386.0
2024-03-28 11:00:00,45.38,45.4,45.17,45.25,347967.0,44.7899,44.8096,44.5826,44.6616,347967.0
2024-03-28 11:10:00,45.24,45.36,45.23,45.31,243310.0,44.6517,44.7701,44.6418,44.7208,243310.0
2024-03-28 11:20:00,45.31,45.39,45.29,45.32,217994.0,44.7208,44.7998,44.7011,44.7307,217994.0
2024-03-28 11:30:00,45.32,45.35,45.27,45.28,228829.0,44.7307,44.7603,44.6813,44.6912,228829.0
2024-03-28 11:40:00,45.28,45.37,45.26,45.34,201052.0,44.6912,44.78,44.6714,44.7504,201052.0
2024-03-28 11:50:00,45.34,45.35,45.27,45.28,134123.0,44.7504,44.7603,44.6813,44.6912,134123.0
2024-03-28 12:00:00,45.29,45.3,45.23,45.29,126701.0,44.7011,44.7109,44.6418,44.7011,126701.0
2024-03-28 12:10:00,45.29,45.32,45.21,45.31,188096.0,44.7011,44.7307,44.6221,44.7208,188096.0
2024-03-28 12:20:00,45.31,45.33,45.24,45.26,186257.0,44.7208,44.7405,44.6517,44.6714,186257.0
2024-03-28 12:30:00,45.25,45.26,45.2,45.23,223569.0,44.6616,44.6714,44.6122,44.6418,223569.0
2024-03-28 12:40:00,45.23,45.29,45.2,45.28,152777.0,44.6418,44.7011,44.6122,44.6912,152777.0
2024-03-28 12:50:00,45.28,45.35,45.27,45.32,125006.0,44.6912,44.7603,44.6813,44.7307,125006.0
2024-03-28 13:00:00,45.32,45.35,45.28,45.34,190533.0,44.7307,44.7603,44.6912,44.7504,190533.0
2024-03-28 13:10:00,45.33,45.36,45.3,45.3,221597.0,44.7405,44.7701,44.7109,44.7109,221597.0
2024-03-28 13:20:00,45.3,45.36,45.3,45.35,184622.0,44.7109,44.7701,44.7109,44.7603,184622.0
2024-03-28 13:30:00,45.34,45.35,45.29,45.34,135750.0,44.7504,44.7603,44.7011,44.7504,135750.0
2024-03-28 13:40:00,45.34,45.36,45.3,45.34,131992.0,44.7504,44.7701,44.7109,44.7504,131992.0
2024-03-28 13:50:00,45.34,45.42,45.32,45.38,300394.0,44.7504,44.8294,44.7307,44.7899,300394.0
2024-03-28 14:00:00,45.38,45.41,45.32,45.4,150897.0,44.7899,44.8195,44.7307,44.8096,150897.0
2024-03-28 14:10:00,45.4,45.41,45.34,45.36,172334.0,44.8096,44.8195,44.7504,44.7701,172334.0
2024-03-28 14:20:00,45.37,45.4,45.32,45.39,181567.0,44.78,44.8096,44.7307,44.7998,181567.0
2024-03-28 14:30:00,45.4,45.41,45.33,45.4,163544.0,44.8096,44.8195,44.7405,44.8096,163544.0
2024-03-28 14:40:00,45.4,45.41,45.3,45.31,229549.0,44.8096,44.8195,44.7109,44.7208,229549.0
2024-03-28 14:50:00,45.32,45.42,45.31,45.4,174033.0,44.7307,44.8294,44.7208,44.8096,174033.0
2024-03-28 15:00:00,45.4,45.44,45.38,45.4,249366.0,44.8096,44.8491,44.7899,44.8096,249366.0
2024-03-28 15:10:00,45.4,45.45,45.36,45.39,269088.0,44.8096,44.859,44.7701,44.7998,269088.0
2024-03-28 15:20:00,45.39,45.41,45.34,45.39,246619.0,44.7998,44.8195,44.7504,44.7998,246619.0
2024-03-28 15:30:00,45.39,45.39,45.33,45.37,305614.0,44.7998,44.7998,44.7405,44.78,305614.0
2024-03-28 15:40:00,45.37,45.44,45.34,45.36,462384.0,44.78,44.8491,44.7504,44.7701,462384.0
2024-03-28 15:50:00,45.35,45.43,45.32,45.32,1157659.0,44.7603,44.8392,44.7307,44.7307,1157659.0
2024-04-01 09:30:00,45.13,45.33,44.98,45.11,454067.0,44.5431,44.7405,44.3951,44.5234,454067.0
2024-04-01 09:40:00,45.1,45.42,45.09,45.37,277857.0,44.5135,44.8294,44.5037,44.78,277857.0
2024-04-01 09:50:00,45.37,45.64,45.35,45.62,235523.0,44.78,45.0465,44.7603,45.0268,235523.0
2024-04-01 10:00:00,45.62,45.62,45.4,45.43,261613.0,45.0268,45.0268,44.8096,44.8392,261613.0
2024-04-01 10:10:00,45.42,45.53,45.37,45.39,232241.0,44.8294,44.9379,44.78,44.7998,232241.0
2024-04-01 10:20:00,45.38,45.51,45.32,45.36,212463.0,44.7899,44.9182,44.7307,44.7701,212463.0
2024-04-01 10:30:00,45.35,45.38,45.26,45.32,169081.0,44.7603,44.7899,44.6714,44.7307,169081.0
2024-04-01 10:40:00,45.31,45.37,45.29,45.37,169515.0,44.7208,44.78,44.7011,44.78,169515.0
2024-04-01 10:50:00,45.37,45.51,45.35,45.47,204477.0,44.78,44.9182,44.7603,44.8787,204477.0
2024-04-01 11:00:00,45.47,45.5,45.43,45.49,306085.0,44.8787,44.9083,44.8392,44.8985,306085.0
2024-04-01 11:10:00,45.48,45.53,45.38,45.4,201837.0,44.8886,44.9379,44.7899,44.8096,201837.0
2024-04-01 11:20:00,45.4,45.47,45.38,45.45,116477.0,44.8096,44.8787,44.7899,44.859,116477.0
2024-04-01 11:30:00,45.46,45.5,45.44,45.49,137894.0,44.8688,44.9083,44.8491,44.8985,137894.0
2024-04-01 11:40:00,45.5,45.54,45.47,45.5,258348.0,44.9083,44.9478,44.8787,44.9083,258348.0
2024-04-01 11:50:00,45.5,45.62,45.48,45.59,499254.0,44.9083,45.0268,44.8886,44.9972,499254.0
2024-04-01 12:00:00,45.59,45.61,45.48,45.59,247039.0,44.9972,45.0169,44.8886,44.9972,247039.0
2024-04-01 12:10:00,45.59,45.64,45.57,45.64,114065.0,44.9972,45.0465,44.9774,45.0465,114065.0
2024-04-01 12:20:00,45.63,45.73,45.63,45.66,192808.0,45.0366,45.1353,45.0366,45.0662,192808.0
2024-04-01 12:30:00,45.66,45.66,45.59,45.59,108283.0,45.0662,45.0662,44.9972,44.9972,108283.0
2024-04-01 12:40:00,45.59,45.69,45.58,45.66,170660.0,44.9972,45.0959,44.9873,45.0662,170660.0
2024-04-01 12:50:00,45.66,45.7,45.65,45.7,94835.0,45.0662,45.1057,45.0564,45.1057,94835.0
2024-04-01 13:00:00,45.7,45.7,45.66,45.67,178602.0,45.1057,45.1057,45.0662,45.0761,178602.0
2024-04-01 13:10:00,45.68,45.69,45.62,45.66,144565.0,45.086,45.0959,45.0268,45.0662,144565.0
2024-04-01 13:20:00,45.66,45.66,45.57,45.6,155818.0,45.0662,45.0662,44.9774,45.007,155818.0
2024-04-01 13:30:00,45.6,45.64,45.57,45.63,86171.0,45.007,45.0465,44.9774,45.0366,86171.0
2024-04-01 13:40:00,45.62,45.65,45.59,45.64,111957.0,45.0268,45.0564,44.9972,45.0465,111957.0
2024-04-01 13:50:00,45.63,45.63,45.6,45.61,108196.0,45.0366,45.0366,45.007,45.0169,108196.0
2024-04-01 14:00:00,45.61,45.63,45.57,45.62,110398.0,45.0169,45.0366,44.9774,45.0268,110398.0
2024-04-01 14:10:00,45.62,45.63,45.56,45.62,90323.0,45.0268,45.0366,44.9675,45.0268,90323.0
2024-04-01 14:20:00,45.62,45.66,45.61,45.66,57375.0,45.0268,45.0662,45.0169,45.0662,57375.0
2024-04-01 14:30:00,45.65,45.69,45.63,45.69,102764.0,45.0564,45.0959,45.0366,45.0959,102764.0
2024-04-01 14:40:00,45.69,45.7,45.62,45.68,201144.0,45.0959,45.1057,45.0268,45.086,201144.0
2024-04-01 14:50:00,45.68,45.7,45.62,45.64,119307.0,45.086,45.1057,45.0268,45.0465,119307.0
2024-04-01 15:00:00,45.64,45.65,45.53,45.56,246878.0,45.0465,45.0564,44.9379,44.9675,246878.0
2024-04-01 15:10:00,45.57,45.57,45.46,45.46,223422.0,44.9774,44.9774,44.8688,44.8688,223422.0
2024-04-01 15:20:00,45.47,45.52,45.42,45.47,278373.0,44.8787,44.9281,44.8294,44.8787,278373.0
2024-04-01 15:30:00,45.47,45.48,45.37,45.39,355500.0,44.8787,44.8886,44.78,44.7998,355500.0
2024-04-01 15:40:00,45.39,45.44,45.36,45.4,322517.0,44.7998,44.8491,44.7701,44.8096,322517.0
2024-04-01 15:50:00,45.39,45.5,45.33,45.4,1026418.0,44.7998,44.9083,44.7405,44.8096,1026418.0
2024-04-02 09:30:00,44.97,45.07,44.59,44.95,796261.0,44.3852,44.4839,44.0102,44.3655,796261.0
2024-04-02 09:40:00,44.94,45.24,44.87,45.22,372074.0,44.3556,44.6517,44.2865,44.632,372074.0
2024-04-02 09:50:00,45.23,45.23,45.04,45.23,325149.0,44.6418,44.6418,44.4543,44.6418,325149.0
2024-04-02 10:00:00,45.23,45.26,45.09,45.21,207850.0,44.6418,44.6714,44.5037,44.6221,207850.0
2024-04-02 10:10:00,45.2,45.24,45.11,45.12,215833.0,44.6122,44.6517,44.5234,44.5333,215833.0
2024-04-02 10:20:00,45.12,45.22,45.04,45.08,245175.0,44.5333,44.632,44.4543,44.4938,245175.0
2024-04-02 10:30:00,45.08,45.08,44.97,44.98,297607.0,44.4938,44.4938,44.3852,44.3951,297607.0
2024-04-02 10:40:00,44.97,45.08,44.9,45.06,254783.0,44.3852,44.4938,44.3161,44.474,254783.0
2024-04-02 10:50:00,45.07,45.1,45.01,45.04,207411.0,44.4839,44.5135,44.4247,44.4543,207411.0
2024-04-02 11:00:00,45.05,45.12,45.0,45.09,150521.0,44.4642,44.5333,44.4148,44.5037,150521.0
2024-04-02 11:10:00,45.08,45.16,45.08,45.11,189474.0,44.4938,44.5727,44.4938,44.5234,189474.0
2024-04-02 11:20:00,45.12,45.13,45.01,45.01,172892.0,44.5333,44.5431,44.4247,44.4247,172892.0
2024-04-02 11:30:00,45.01,45.04,44.92,44.94,221943.0,44.4247,44.4543,44.3359,44.3556,221943.0
2024-04-02 11:40:00,44.95,44.99,44.91,44.97,140737.0,44.3655,44.405,44.326,44.3852,140737.0
2024-04-02 11:50:00,44.97,45.05,44.96,45.05,117835.0,44.3852,44.4642,44.3753,44.4642,117835.0
2024-04-02 12:00:00,45.05,45.09,44.93,45.02,187702.0,44.4642,44.5037,44.3457,44.4346,187702.0
2024-04-02 12:10:00,45.03,45.04,44.96,44.98,100033.0,44.4444,44.4543,44.3753,44.3951,100033.0
2024-04-02 12:20:00,44.98,45.09,44.95,45.04,271452.0,44.3951,44.5037,44.3655,44.4543,271452.0
2024-04-02 12:30:00,45.04,45.05,45.0,45.04,106799.0,44.4543,44.4642,44.4148,44.4543,106799.0
2024-04-02 12:40:00,45.04,45.08,45.03,45.07,105598.0,44.4543,44.4938,44.4444,44.4839,105598.0
2024-04-02 12:50:00,45.07,45.11,45.04,45.09,151036.0,44.4839,44.5234,44.4543,44.5037,151036.0
2024-04-02 13:00:00,45.09,45.11,45.01,45.02,175905.0,44.5037,44.5234,44.4247,44.4346,175905.0
2024-04-02 13:10:00,45.01,45.03,44.97,44.98,152913.0,44.4247,44.4444,44.3852,44.3951,152913.0
2024-04-02 13:20:00,44.98,45.01,44.9,44.98,281578.0,44.3951,44.4247,44.3161,44.3951,281578.0
2024-04-02 13:30:00,44.98,45.0,44.95,44.98,129633.0,44.3951,44.4148,44.3655,44.3951,129633.0
2024-04-02 13:40:00,44.97,44.98,44.94,44.96,114428.0,44.3852,44.3951,44.3556,44.3753,114428.0
2024-04-02 13:50:00,44.96,44.98,44.92,44.93,135485.0,44.3753,44.3951,44.3359,44.3457,135485.0
2024-04-02 14:00:00,44.94,44.95,44.89,44.9,193119.0,44.3556,44.3655,44.3063,44.3161,193119.0
2024-04-02 14:10:00,44.9,44.92,44.86,44.88,129311.0,44.3161,44.3359,44.2766,44.2964,129311.0
2024-04-02 14:20:00,44.88,44.91,44.85,44.89,182383.0,44.2964,44.326,44.2668,44.3063,182383.0
2024-04-02 14:30:00,44.88,44.91,44.86,44.9,172560.0,44.2964,44.326,44.2766,44.3161,172560.0
2024-04-02 14:40:00,44.9,44.9,44.81,44.82,177720.0,44.3161,44.3161,44.2273,44.2372,177720.0
2024-04-02 14:50:00,44.82,44.86,44.79,44.82,156978.0,44.2372,44.2766,44.2076,44.2372,156978.0
2024-04-02 15:00:00,44.81,44.94,44.81,44.91,228454.0,44.2273,44.3556,44.2273,44.326,228454.0
2024-04-02 15:10:00,44.91,44.95,44.83,44.89,283957.0,44.326,44.3655,44.247,44.3063,283957.0
2024-04-02 15:20:00,44.89,44.89,44.83,44.84,159033.0,44.3063,44.3063,44.247,44.2569,159033.0
2024-04-02 15:30:00,44.85,44.91,44.82,44.87,302980.0,44.2668,44.326,44.2372,44.2865,302980.0
2024-04-02 15:40:00,44.87,44.92,44.84,44.88,566963.0,44.2865,44.3359,44.2569,44.2964,566963.0
2024-04-02 15:50:00,44.88,44.9,44.78,44.9,1469999.0,44.2964,44.3161,44.1977,44.3161,1469999.0
2024-04-03 09:30:00,44.67,45.29,44.64,45.2,1108101.0,44.0891,44.7011,44.0595,44.6122,1108101.0
2024-04-03 09:40:00,45.2,45.23,44.91,44.97,358799.0,44.6122,44.6418,44.326,44.3852,358799.0
2024-04-03 09:50:00,44.97,45.02,44.87,44.98,327396.0,44.3852,44.4346,44.2865,44.3951,327396.0
2024-04-03 10:00:00,44.98,45.09,44.87,44.87,305194.0,44.3951,44.5037,44.2865,44.2865,305194.0
2024-04-03 10:10:00,44.88,45.03,44.87,44.94,410214.0,44.2964,44.4444,44.2865,44.3556,410214.0
2024-04-03 10:20:00,44.94,45.01,44.88,45.0,252332.0,44.3556,44.4247,44.2964,44.4148,252332.0
2024-04-03 10:30:00,45.0,45.04,44.94,44.96,224289.0,44.4148,44.4543,44.3556,44.3753,224289.0
2024-04-03 10:40:00,44.96,44.97,44.87,44.92,413455.0,44.3753,44.3852,44.2865,44.3359,413455.0
2024-04-03 10:50:00,44.93,45.01,44.91,44.96,320280.0,44.3457,44.4247,44.326,44.3753,320280.0
2024-04-03 11:00:00,44.96,44.99,44.88,44.97,255611.0,44.3753,44.405,44.2964,44.3852,255611.0
2024-04-03 11:10:00,44.96,45.01,44.94,45.0,226793.0,44.3753,44.4247,44.3556,44.4148,226793.0
2024-04-03 11:20:00,45.0,45.3,44.99,45.21,267325.0,44.4148,44.7109,44.405,44.6221,267325.0
2024-04-03 11:30:00,45.21,45.23,45.14,45.17,262678.0,44.6221,44.6418,44.553,44.5826,262678.0
2024-04-03 11:40:00,45.18,45.26,45.17,45.21,225740.0,44.5925,44.6714,44.5826,44.6221,225740.0
2024-04-03 11:50:00,45.2,45.23,45.13,45.15,143705.0,44.6122,44.6418,44.5431,44.5629,143705.0
2024-04-03 12:00:00,45.14,45.17,45.1,45.16,132290.0,44.553,44.5826,44.5135,44.5727,132290.0
2024-04-03 12:10:00,45.16,45.17,45.05,45.13,147344.0,44.5727,44.5826,44.4642,44.5431,147344.0
2024-04-03 12:20:00,45.13,45.17,45.11,45.15,123632.0,44.5431,44.5826,44.5234,44.5629,123632.0
2024-04-03 12:30:00,45.15,45.24,45.13,45.14,177282.0,44.5629,44.6517,44.5431,44.553,177282.0
2024-04-03 12:40:00,45.14,45.25,45.14,45.23,96246.0,44.553,44.6616,44.553,44.6418,96246.0
2024-04-03 12:50:00,45.22,45.25,45.21,45.22,88916.0,44.632,44.6616,44.6221,44.632,88916.0
2024-04-03 13:00:00,45.22,45.34,45.21,45.34,92452.0,44.632,44.7504,44.6221,44.7504,92452.0
2024-04-03 13:10:00,45.33,45.36,45.28,45.33,145104.0,44.7405,44.7701,44.6912,44.7405,145104.0
2024-04-03 13:20:00,45.32,45.34,45.29,45.32,85357.0,44.7307,44.7504,44.7011,44.7307,85357.0
2024-04-03 13:30:00,45.33,45.36,45.3,45.32,97252.0,44.7405,44.7701,44.7109,44.7307,97252.0
2024-04-03 13:40:00,45.32,45.39,45.31,45.37,138120.0,44.7307,44.7998,44.7208,44.78,138120.0
2024-04-03 13:50:00,45.37,45.39,45.33,45.38,141324.0,44.78,44.7998,44.7405,44.7899,141324.0
2024-04-03 14:00:00,45.38,45.42,45.35,45.38,166393.0,44.7899,44.8294,44.7603,44.7899,166393.0
2024-04-03 14:10:00,45.39,45.41,45.35,45.35,116176.0,44.7998,44.8195,44.7603,44.7603,116176.0
2024-04-03 14:20:00,45.36,45.37,45.27,45.28,159607.0,44.7701,44.78,44.6813,44.6912,159607.0
2024-04-03 14:30:00,45.27,45.28,45.22,45.26,157356.0,44.6813,44.6912,44.632,44.6714,157356.0
2024-04-03 14:40:00,45.25,45.3,45.22,45.23,141301.0,44.6616,44.7109,44.632,44.6418,141301.0
2024-04-03 14:50:00,45.23,45.26,45.19,45.2,142981.0,44.6418,44.6714,44.6024,44.6122,142981.0
2024-04-03 15:00:00,45.21,45.23,45.15,45.18,200257.0,44.6221,44.6418,44.5629,44.5925,200257.0
2024-04-03 15:10:00,45.18,45.19,45.05,45.09,334805.0,44.5925,44.6024,44.4642,44.5037,334805.0
2024-04-03 15:20:00,45.09,45.11,45.0,45.05,285596.0,44.5037,44.5234,44.4148,44.4642,285596.0
2024-04-03 15:30:00,45.05,45.1,45.03,45.05,315466.0,44.4642,44.5135,44.4444,44.4642,315466.0
2024-04-03 15:40:00,45.05,45.15,45.01,45.15,458430.0,44.4642,44.5629,44.4247,44.5629,458430.0
2024-04-03 15:50:00,45.14,45.2,45.07,45.18,1564869.0,44.553,44.6122,44.4839,44.5925,1564869.0
2024-04-04 09:30:00,45.71,45.97,45.61,45.81,446115.0,45.1156,45.3722,45.0169,45.2143,446115.0
2024-04-04 09:40:00,45.82,45.95,45.75,45.95,278408.0,45.2242,45.3525,45.1551,45.3525,278408.0
2024-04-04 09:50:00,45.94,46.04,45.91,45.96,372500.0,45.3426,45.4413,45.313,45.3623,372500.0
2024-04-04 10:00:00,45.96,46.01,45.84,45.9,344466.0,45.3623,45.4117,45.2439,45.3031,344466.0
2024-04-04 10:10:00,45.9,45.92,45.73,45.75,267946.0,45.3031,45.3229,45.1353,45.1551,267946.0
2024-04-04 10:20:00,45.74,45.91,45.71,45.88,177956.0,45.1452,45.313,45.1156,45.2834,177956.0
2024-04-04 10:30:00,45.88,45.89,45.67,45.68,231147.0,45.2834,45.2933,45.0761,45.086,231147.0
2024-04-04 10:40:00,45.68,45.76,45.66,45.71,144761.0,45.086,45.1649,45.0662,45.1156,144761.0
2024-04-04 10:50:00,45.72,45.72,45.6,45.61,198130.0,45.1255,45.1255,45.007,45.0169,198130.0
2024-04-04 11:00:00,45.6,45.67,45.57,45.62,127162.0,45.007,45.0761,44.9774,45.0268,127162.0
2024-04-04 11:10:00,45.61,45.61,45.52,45.55,151611.0,45.0169,45.0169,44.9281,44.9577,151611.0
2024-04-04 11:20:00,45.54,45.62,45.54,45.56,124559.0,44.9478,45.0268,44.9478,44.9675,124559.0
2024-04-04 11:30:00,45.56,45.61,45.53,45.59,129530.0,44.9675,45.0169,44.9379,44.9972,129530.0
2024-04-04 11:40:00,45.6,45.64,45.58,45.59,113407.0,45.007,45.0465,44.9873,44.9972,113407.0
2024-04-04 11:50:00,45.59,45.67,45.57,45.66,136292.0,44.9972,45.0761,44.9774,45.0662,136292.0
2024-04-04 12:00:00,45.66,45.66,45.55,45.58,127620.0,45.0662,45.0662,44.9577,44.9873,127620.0
2024-04-04 12:10:00,45.58,45.65,45.57,45.65,100874.0,44.9873,45.0564,44.9774,45.0564,100874.0
2024-04-04 12:20:00,45.65,45.68,45.63,45.66,116854.0,45.0564,45.086,45.0366,45.0662,116854.0
2024-04-04 12:30:00,45.67,45.68,45.52,45.53,185353.0,45.0761,45.086,44.9281,44.9379,185353.0
2024-04-04 12:40:00,45.53,45.54,45.44,45.48,139251.0,44.9379,44.9478,44.8491,44.8886,139251.0
2024-04-04 12:50:00,45.49,45.52,45.45,45.48,106057.0,44.8985,44.9281,44.859,44.8886,106057.0
2024-04-04 13:00:00,45.48,45.54,45.44,45.47,110732.0,44.8886,44.9478,44.8491,44.8787,110732.0
2024-04-04 13:10:00,45.47,45.48,45.38,45.39,116524.0,44.8787,44.8886,44.7899,44.7998,116524.0
2024-04-04 13:20:00,45.39,45.39,45.07,45.08,366358.0,44.7998,44.7998,44.4839,44.4938,366358.0
2024-04-04 13:30:00,45.08,45.15,45.0,45.01,689033.0,44.4938,44.5629,44.4148,44.4247,689033.0
2024-04-04 13:40:00,45.02,45.09,44.95,44.96,225606.0,44.4346,44.5037,44.3655,44.3753,225606.0
2024-04-04 13:50:00,44.96,44.98,44.9,44.92,177758.0,44.3753,44.3951,44.3161,44.3359,177758.0
2024-04-04 14:00:00,44.92,44.92,44.78,44.78,299155.0,44.3359,44.3359,44.1977,44.1977,299155.0
2024-04-04 14:10:00,44.78,44.78,44.6,44.61,457023.0,44.1977,44.1977,44.02,44.0299,457023.0
2024-04-04 14:20:00,44.61,44.69,44.44,44.45,267289.0,44.0299,44.1089,43.8621,43.872,267289.0
2024-04-04 14:30:00,44.45,44.48,44.27,44.45,349021.0,43.872,43.9016,43.6943,43.872,349021.0
2024-04-04 14:40:00,44.44,44.48,44.32,44.47,535137.0,43.8621,43.9016,43.7437,43.8917,535137.0
2024-04-04 14:50:00,44.47,44.47,44.11,44.16,352899.0,43.8917,43.8917,43.5364,43.5858,352899.0
2024-04-04 15:00:00,44.15,44.15,44.01,44.09,351412.0,43.5759,43.5759,43.4377,43.5167,351412.0
2024-04-04 15:10:00,44.08,44.08,43.8,43.88,685175.0,43.5068,43.5068,43.2304,43.3094,685175.0
2024-04-04 15:20:00,43.88,44.01,43.81,43.84,451070.0,43.3094,43.4377,43.2403,43.2699,451070.0
2024-04-04 15:30:00,43.83,43.91,43.73,43.77,462079.0,43.26,43.339,43.1613,43.2008,462079.0
2024-04-04 15:40:00,43.77,43.79,43.68,43.75,939899.0,43.2008,43.2206,43.112,43.1811,939899.0
2024-04-04 15:50:00,43.76,43.78,43.62,43.68,1908106.0,43.191,43.2107,43.0528,43.112,1908106.0
2024-04-05 09:30:00,43.72,44.07,43.63,43.68,565376.0,43.1515,43.4969,43.0626,43.112,565376.0
2024-04-05 09:40:00,43.66,43.89,43.64,43.72,270826.0,43.0923,43.3193,43.0725,43.1515,270826.0
2024-04-05 09:50:00,43.72,43.78,43.62,43.64,241714.0,43.1515,43.2107,43.0528,43.0725,241714.0
2024-04-05 10:00:00,43.64,43.7,43.46,43.51,343441.0,43.0725,43.1317,42.8949,42.9442,343441.0
2024-04-05 10:10:00,43.52,43.65,43.5,43.57,232228.0,42.9541,43.0824,42.9343,43.0034,232228.0
2024-04-05 10:20:00,43.56,43.59,43.48,43.51,236396.0,42.9936,43.0232,42.9146,42.9442,236396.0
2024-04-05 10:30:00,43.5,43.66,43.49,43.63,212670.0,42.9343,43.0923,42.9245,43.0626,212670.0
2024-04-05 10:40:00,43.63,43.83,43.6,43.83,146992.0,43.0626,43.26,43.033,43.26,146992.0
2024-04-05 10:50:00,43.83,43.88,43.74,43.87,223368.0,43.26,43.3094,43.1712,43.2995,223368.0
2024-04-05 11:00:00,43.87,43.88,43.75,43.77,211319.0,43.2995,43.3094,43.1811,43.2008,211319.0
2024-04-05 11:10:00,43.77,43.8,43.67,43.72,249799.0,43.2008,43.2304,43.1021,43.1515,249799.0
2024-04-05 11:20:00,43.73,43.88,43.71,43.87,222990.0,43.1613,43.3094,43.1416,43.2995,222990.0
2024-04-05 11:30:00,43.87,44.06,43.8,44.05,254281.0,43.2995,43.4871,43.2304,43.4772,254281.0
2024-04-05 11:40:00,44.05,44.12,44.01,44.07,200299.0,43.4772,43.5463,43.4377,43.4969,200299.0
2024-04-05 11:50:00,44.07,44.09,43.98,44.01,192217.0,43.4969,43.5167,43.4081,43.4377,192217.0
2024-04-05 12:00:00,44.01,44.04,43.93,44.01,106070.0,43.4377,43.4673,43.3587,43.4377,106070.0
2024-04-05 12:10:00,44.01,44.1,43.99,44.1,116637.0,43.4377,43.5265,43.418,43.5265,116637.0
2024-04-05 12:20:00,44.11,44.14,44.05,44.13,160009.0,43.5364,43.566,43.4772,43.5561,160009.0
2024-04-05 12:30:00,44.13,44.17,44.09,44.16,111790.0,43.5561,43.5956,43.5167,43.5858,111790.0
2024-04-05 12:40:00,44.16,44.2,44.12,44.15,105570.0,43.5858,43.6252,43.5463,43.5759,105570.0
2024-04-05 12:50:00,44.15,44.26,44.14,44.26,87515.0,43.5759,43.6845,43.566,43.6845,87515.0
2024-04-05 13:00:00,44.25,44.26,44.18,44.19,157413.0,43.6746,43.6845,43.6055,43.6154,157413.0
2024-04-05 13:10:00,44.2,44.21,44.14,44.16,133219.0,43.6252,43.6351,43.566,43.5858,133219.0
2024-04-05 13:20:00,44.17,44.22,44.16,44.19,104828.0,43.5956,43.645,43.5858,43.6154,104828.0
2024-04-05 13:30:00,44.19,44.21,44.13,44.14,118721.0,43.6154,43.6351,43.5561,43.566,118721.0
2024-04-05 13:40:00,44.14,44.16,44.09,44.09,108360.0,43.566,43.5858,43.5167,43.5167,108360.0
2024-04-05 13:50:00,44.09,44.14,44.05,44.1,124037.0,43.5167,43.566,43.4772,43.5265,124037.0
2024-04-05 14:00:00,44.11,44.27,44.03,44.26,140137.0,43.5364,43.6943,43.4574,43.6845,140137.0
2024-04-05 14:10:00,44.26,44.28,44.22,44.26,154960.0,43.6845,43.7042,43.645,43.6845,154960.0
2024-04-05 14:20:00,44.26,44.31,44.19,44.19,130086.0,43.6845,43.7338,43.6154,43.6154,130086.0
2024-04-05 14:30:00,44.19,44.26,44.18,44.23,136569.0,43.6154,43.6845,43.6055,43.6548,136569.0
2024-04-05 14:40:00,44.23,44.25,44.15,44.16,135062.0,43.6548,43.6746,43.5759,43.5858,135062.0
2024-04-05 14:50:00,44.16,44.23,44.15,44.2,136180.0,43.5858,43.6548,43.5759,43.6252,136180.0
2024-04-05 15:00:00,44.2,44.26,44.19,44.22,145912.0,43.6252,43.6845,43.6154,43.645,145912.0
2024-04-05 15:10:00,44.22,44.27,44.21,44.26,210474.0,43.645,43.6943,43.6351,43.6845,210474.0
2024-04-05 15:20:00,44.26,44.26,44.11,44.11,243464.0,43.6845,43.6845,43.5364,43.5364,243464.0
2024-04-05 15:30:00,44.11,44.19,44.08,44.12,231609.0,43.5364,43.6154,43.5068,43.5463,231609.0
2024-04-05 15:40:00,44.12,44.21,44.09,44.16,385127.0,43.5463,43.6351,43.5167,43.5858,385127.0
2024-04-05 15:50:00,44.17,44.25,44.12,44.23,1328566.0,43.5956,43.6746,43.5463,43.6548,1328566.0
2024-04-08 09:30:00,44.43,44.77,44.42,44.76,398552.0,43.8522,44.1878,43.8424,44.178,398552.0
2024-04-08 09:40:00,44.77,44.77,44.63,44.73,216524.0,44.1878,44.1878,44.0496,44.1483,216524.0
2024-04-08 09:50:00,44.73,44.85,44.66,44.68,236859.0,44.1483,44.2668,44.0793,44.099,236859.0
2024-04-08 10:00:00,44.68,44.68,44.49,44.51,213446.0,44.099,44.099,43.9115,43.9312,213446.0
2024-04-08 10:10:00,44.52,44.56,44.46,44.54,347603.0,43.9411,43.9806,43.8819,43.9608,347603.0
2024-04-08 10:20:00,44.55,44.59,44.51,44.57,209873.0,43.9707,44.0102,43.9312,43.9904,209873.0
2024-04-08 10:30:00,44.56,44.57,44.51,44.53,172136.0,43.9806,43.9904,43.9312,43.9509,172136.0
2024-04-08 10:40:00,44.52,44.6,44.48,44.59,169259.0,43.9411,44.02,43.9016,44.0102,169259.0
2024-04-08 10:50:00,44.59,44.67,44.58,44.65,118732.0,44.0102,44.0891,44.0003,44.0694,118732.0
2024-04-08 11:00:00,44.65,44.68,44.6,44.67,129920.0,44.0694,44.099,44.02,44.0891,129920.0
2024-04-08 11:10:00,44.68,44.69,44.63,44.65,109030.0,44.099,44.1089,44.0496,44.0694,109030.0
2024-04-08 11:20:00,44.65,44.66,44.55,44.59,136610.0,44.0694,44.0793,43.9707,44.0102,136610.0
2024-04-08 11:30:00,44.58,44.59,44.5,44.55,260676.0,44.0003,44.0102,43.9213,43.9707,260676.0
2024-04-08 11:40:00,44.55,44.56,44.46,44.48,141164.0,43.9707,43.9806,43.8819,43.9016,141164.0
2024-04-08 11:50:00,44.48,44.49,44.42,44.48,184098.0,43.9016,43.9115,43.8424,43.9016,184098.0
2024-04-08 12:00:00,44.47,44.53,44.42,44.46,222509.0,43.8917,43.9509,43.8424,43.8819,222509.0
2024-04-08 12:10:00,44.45,44.5,44.44,44.48,137976.0,43.872,43.9213,43.8621,43.9016,137976.0
2024-04-08 12:20:00,44.49,44.5,44.46,44.49,112087.0,43.9115,43.9213,43.8819,43.9115,112087.0
2024-04-08 12:30:00,44.5,44.53,44.49,44.52,88452.0,43.9213,43.9509,43.9115,43.9411,88452.0
2024-04-08 12:40:00,44.51,44.62,44.51,44.59,96124.0,43.9312,44.0398,43.9312,44.0102,96124.0
2024-04-08 12:50:00,44.59,44.62,44.55,44.59,114688.0,44.0102,44.0398,43.9707,44.0102,114688.0
2024-04-08 13:00:00,44.59,44.6,44.55,44.55,87216.0,44.0102,44.02,43.9707,43.9707,87216.0
2024-04-08 13:10:00,44.55,44.59,44.53,44.58,103281.0,43.9707,44.0102,43.9509,44.0003,103281.0
2024-04-08 13:20:00,44.57,44.61,44.56,44.59,90781.0,43.9904,44.0299,43.9806,44.0102,90781.0
2024-04-08 13:30:00,44.6,44.62,44.56,44.57,112375.0,44.02,44.0398,43.9806,43.9904,112375.0
2024-04-08 13:40:00,44.56,44.59,44.55,44.57,56964.0,43.9806,44.0102,43.9707,43.9904,56964.0
2024-04-08 13:50:00,44.57,44.61,44.56,44.56,95180.0,43.9904,44.0299,43.9806,43.9806,95180.0
2024-04-08 14:00:00,44.57,44.58,44.52,44.54,74812.0,43.9904,44.0003,43.9411,43.9608,74812.0
2024-04-08 14:10:00,44.54,44.57,44.52,44.52,66127.0,43.9608,43.9904,43.9411,43.9411,66127.0
2024-04-08 14:20:00,44.53,44.55,44.49,44.5,89519.0,43.9509,43.9707,43.9115,43.9213,89519.0
2024-04-08 14:30:00,44.5,44.51,44.37,44.4,105922.0,43.9213,43.9312,43.793,43.8226,105922.0
2024-04-08 14:40:00,44.4,44.41,44.37,44.39,89018.0,43.8226,43.8325,43.793,43.8128,89018.0
2024-04-08 14:50:00,44.39,44.41,44.37,44.38,104374.0,43.8128,43.8325,43.793,43.8029,104374.0
2024-04-08 15:00:00,44.38,44.38,44.29,44.34,106285.0,43.8029,43.8029,43.7141,43.7634,106285.0
2024-04-08 15:10:00,44.34,44.35,44.31,44.32,126905.0,43.7634,43.7733,43.7338,43.7437,126905.0
2024-04-08 15:20:00,44.32,44.35,44.3,44.34,98505.0,43.7437,43.7733,43.7239,43.7634,98505.0
2024-04-08 15:30:00,44.34,44.38,44.31,44.33,192670.0,43.7634,43.8029,43.7338,43.7535,192670.0
2024-04-08 15:40:00,44.33,44.39,44.28,44.38,349810.0,43.7535,43.8128,43.7042,43.8029,349810.0
2024-04-08 15:50:00,44.39,44.4,44.29,44.35,736295.0,43.8128,43.8226,43.7141,43.7733,736295.0
2024-04-09 09:30:00,44.58,44.87,44.55,44.82,319805.0,44.0003,44.2865,43.9707,44.2372,319805.0
2024-04-09 09:40:00,44.82,44.85,44.71,44.73,226303.0,44.2372,44.2668,44.1286,44.1483,226303.0
2024-04-09 09:50:00,44.72,44.76,44.6,44.63,189728.0,44.1385,44.178,44.02,44.0496,189728.0
2024-04-09 10:00:00,44.64,44.64,44.5,44.58,184939.0,44.0595,44.0595,43.9213,44.0003,184939.0
2024-04-09 10:10:00,44.58,44.62,44.51,44.58,193438.0,44.0003,44.0398,43.9312,44.0003,193438.0
2024-04-09 10:20:00,44.58,44.6,44.45,44.45,178883.0,44.0003,44.02,43.872,43.872,178883.0
2024-04-09 10:30:00,44.46,44.46,44.28,44.28,151845.0,43.8819,43.8819,43.7042,43.7042,151845.0
2024-04-09 10:40:00,44.29,44.31,44.13,44.14,172831.0,43.7141,43.7338,43.5561,43.566,172831.0
2024-04-09 10:50:00,44.14,44.2,44.07,44.13,197910.0,43.566,43.6252,43.4969,43.5561,197910.0
2024-04-09 11:00:00,44.12,44.28,44.1,44.26,155289.0,43.5463,43.7042,43.5265,43.6845,155289.0
2024-04-09 11:10:00,44.26,44.35,44.2,44.34,149957.0,43.6845,43.7733,43.6252,43.7634,149957.0
2024-04-09 11:20:00,44.33,44.4,44.31,44.34,180217.0,43.7535,43.8226,43.7338,43.7634,180217.0
2024-04-09 11:30:00,44.34,44.52,44.29,44.52,178787.0,43.7634,43.9411,43.7141,43.9411,178787.0
2024-04-09 11:40:00,44.52,44.65,44.49,44.65,148081.0,43.9411,44.0694,43.9115,44.0694,148081.0
2024-04-09 11:50:00,44.65,44.67,44.63,44.65,111089.0,44.0694,44.0891,44.0496,44.0694,111089.0
2024-04-09 12:00:00,44.65,44.72,44.62,44.68,222209.0,44.0694,44.1385,44.0398,44.099,222209.0
2024-04-09 12:10:00,44.68,44.73,44.67,44.71,95651.0,44.099,44.1483,44.0891,44.1286,95651.0
2024-04-09 12:20:00,44.71,44.73,44.67,44.69,107272.0,44.1286,44.1483,44.0891,44.1089,107272.0
2024-04-09 12:30:00,44.7,44.74,44.67,44.71,115335.0,44.1187,44.1582,44.0891,44.1286,115335.0
2024-04-09 12:40:00,44.71,44.72,44.64,44.64,89076.0,44.1286,44.1385,44.0595,44.0595,89076.0
2024-04-09 12:50:00,44.65,44.66,44.54,44.55,117479.0,44.0694,44.0793,43.9608,43.9707,117479.0
2024-04-09 13:00:00,44.55,44.64,44.54,44.62,103668.0,43.9707,44.0595,43.9608,44.0398,103668.0
2024-04-09 13:10:00,44.62,44.67,44.6,44.66,82445.0,44.0398,44.0891,44.02,44.0793,82445.0
2024-04-09 13:20:00,44.66,44.69,44.61,44.64,77816.0,44.0793,44.1089,44.0299,44.0595,77816.0
2024-04-09 13:30:00,44.64,44.69,44.59,44.66,105752.0,44.0595,44.1089,44.0102,44.0793,105752.0
2024-04-09 13:40:00,44.66,44.68,44.63,44.68,95897.0,44.0793,44.099,44.0496,44.099,95897.0
2024-04-09 13:50:00,44.68,44.69,44.59,44.59,126178.0,44.099,44.1089,44.0102,44.0102,126178.0
2024-04-09 14:00:00,44.59,44.62,44.55,44.62,106445.0,44.0102,44.0398,43.9707,44.0398,106445.0
2024-04-09 14:10:00,44.61,44.65,44.6,44.62,89381.0,44.0299,44.0694,44.02,44.0398,89381.0
2024-04-09 14:20:00,44.62,44.64,44.57,44.59,90855.0,44.0398,44.0595,43.9904,44.0102,90855.0
2024-04-09 14:30:00,44.59,44.67,44.58,44.63,100857.0,44.0102,44.0891,44.0003,44.0496,100857.0
2024-04-09 14:40:00,44.63,44.65,44.6,44.6,86459.0,44.0496,44.0694,44.02,44.02,86459.0
2024-04-09 14:50:00,44.6,44.64,44.56,44.58,96801.0,44.02,44.0595,43.9806,44.0003,96801.0
2024-04-09 15:00:00,44.58,44.61,44.55,44.57,135778.0,44.0003,44.0299,43.9707,43.9904,135778.0
2024-04-09 15:10:00,44.57,44.61,44.55,44.59,143884.0,43.9904,44.0299,43.9707,44.0102,143884.0
2024-04-09 15:20:00,44.61,44.74,44.6,44.73,137086.0,44.0299,44.1582,44.02,44.1483,137086.0
2024-04-09 15:30:00,44.72,44.77,44.67,44.67,208850.0,44.1385,44.1878,44.0891,44.0891,208850.0
2024-04-09 15:40:00,44.67,44.68,44.55,44.58,258385.0,44.0891,44.099,43.9707,44.0003,258385.0
2024-04-09 15:50:00,44.58,44.73,44.53,44.73,1121617.0,44.0003,44.1483,43.9509,44.1483,1121617.0
2024-04-10 09:30:00,43.9,44.36,43.51,44.16,808779.0,43.3291,43.7832,42.9442,43.5858,808779.0
2024-04-10 09:40:00,44.16,44.47,44.12,44.3,281936.0,43.5858,43.8917,43.5463,43.7239,281936.0
2024-04-10 09:50:00,44.3,44.48,44.19,44.41,275941.0,43.7239,43.9016,43.6154,43.8325,275941.0
2024-04-10 10:00:00,44.42,44.45,44.17,44.28,243298.0,43.8424,43.872,43.5956,43.7042,243298.0
2024-04-10 10:10:00,44.27,44.4,44.23,44.4,258286.0,43.6943,43.8226,43.6548,43.8226,258286.0
2024-04-10 10:20:00,44.4,44.55,44.4,44.47,229030.0,43.8226,43.9707,43.8226,43.8917,229030.0
2024-04-10 10:30:00,44.47,44.48,44.38,44.4,171288.0,43.8917,43.9016,43.8029,43.8226,171288.0
2024-04-10 10:40:00,44.4,44.42,44.27,44.29,135327.0,43.8226,43.8424,43.6943,43.7141,135327.0
2024-04-10 10:50:00,44.3,44.35,44.25,44.29,161356.0,43.7239,43.7733,43.6746,43.7141,161356.0
2024-04-10 11:00:00,44.28,44.35,44.23,44.34,184053.0,43.7042,43.7733,43.6548,43.7634,184053.0
2024-04-10 11:10:00,44.34,44.36,44.29,44.32,165511.0,43.7634,43.7832,43.7141,43.7437,165511.0
2024-04-10 11:20:00,44.33,44.36,44.22,44.26,172024.0,43.7535,43.7832,43.645,43.6845,172024.0
2024-04-10 11:30:00,44.27,44.3,44.19,44.3,176474.0,43.6943,43.7239,43.6154,43.7239,176474.0
2024-04-10 11:40:00,44.3,44.3,44.16,44.25,166770.0,43.7239,43.7239,43.5858,43.6746,166770.0
2024-04-10 11:50:00,44.26,44.27,44.18,44.23,125498.0,43.6845,43.6943,43.6055,43.6548,125498.0
2024-04-10 12:00:00,44.22,44.27,44.15,44.2,143939.0,43.645,43.6943,43.5759,43.6252,143939.0
2024-04-10 12:10:00,44.2,44.21,44.14,44.18,121665.0,43.6252,43.6351,43.566,43.6055,121665.0
2024-04-10 12:20:00,44.17,44.25,44.15,44.24,119339.0,43.5956,43.6746,43.5759,43.6647,119339.0
2024-04-10 12:30:00,44.24,44.25,44.18,44.19,146501.0,43.6647,43.6746,43.6055,43.6154,146501.0
2024-04-10 12:40:00,44.19,44.27,44.18,44.19,151451.0,43.6154,43.6943,43.6055,43.6154,151451.0
2024-04-10 12:50:00,44.18,44.25,44.16,44.23,88559.0,43.6055,43.6746,43.5858,43.6548,88559.0
2024-04-10 13:00:00,44.23,44.3,44.08,44.12,273221.0,43.6548,43.7239,43.5068,43.5463,273221.0
2024-04-10 13:10:00,44.11,44.19,44.09,44.18,147427.0,43.5364,43.6154,43.5167,43.6055,147427.0
2024-04-10 13:20:00,44.19,44.4,44.18,44.3,168052.0,43.6154,43.8226,43.6055,43.7239,168052.0
2024-04-10 13:30:00,44.29,44.31,44.06,44.07,154124.0,43.7141,43.7338,43.4871,43.4969,154124.0
2024-04-10 13:40:00,44.07,44.13,44.06,44.09,115309.0,43.4969,43.5561,43.4871,43.5167,115309.0
2024-04-10 13:50:00,44.09,44.21,44.03,44.14,187735.0,43.5167,43.6351,43.4574,43.566,187735.0
2024-04-10 14:00:00,44.14,44.17,44.07,44.08,123623.0,43.566,43.5956,43.4969,43.5068,123623.0
2024-04-10 14:10:00,44.09,44.1,43.96,43.97,151596.0,43.5167,43.5265,43.3884,43.3982,151596.0
2024-04-10 14:20:00,43.97,44.02,43.88,43.9,138196.0,43.3982,43.4476,43.3094,43.3291,138196.0
2024-04-10 14:30:00,43.9,43.92,43.85,43.91,152703.0,43.3291,43.3489,43.2798,43.339,152703.0
2024-04-10 14:40:00,43.91,43.93,43.85,43.89,127902.0,43.339,43.3587,43.2798,43.3193,127902.0
2024-04-10 14:50:00,43.88,43.93,43.8,43.8,140501.0,43.3094,43.3587,43.2304,43.2304,140501.0
2024-04-10 15:00:00,43.8,43.9,43.77,43.89,179585.0,43.2304,43.3291,43.2008,43.3193,179585.0
2024-04-10 15:10:00,43.9,44.05,43.89,44.04,235385.0,43.3291,43.4772,43.3193,43.4673,235385.0
2024-04-10 15:20:00,44.04,44.1,44.0,44.05,262480.0,43.4673,43.5265,43.4278,43.4772,262480.0
2024-04-10 15:30:00,44.05,44.06,43.92,43.93,282284.0,43.4772,43.4871,43.3489,43.3587,282284.0
2024-04-10 15:40:00,43.94,44.06,43.93,44.01,416171.0,43.3686,43.4871,43.3587,43.4377,416171.0
2024-04-10 15:50:00,44.01,44.03,43.91,43.93,970573.0,43.4377,43.4574,43.339,43.3587,970573.0
2024-04-11 09:30:00,43.9,43.99,43.64,43.66,389550.0,43.3291,43.418,43.0725,43.0923,389550.0
2024-04-11 09:40:00,43.66,43.72,43.53,43.54,318218.0,43.0923,43.1515,42.9639,42.9738,318218.0
2024-04-11 09:50:00,43.53,43.58,43.43,43.48,359003.0,42.9639,43.0133,42.8652,42.9146,359003.0
2024-04-11 10:00:00,43.47,43.51,43.24,43.27,341653.0,42.9047,42.9442,42.6777,42.7073,341653.0
2024-04-11 10:10:00,43.27,43.35,43.21,43.23,270258.0,42.7073,42.7863,42.6481,42.6678,270258.0
2024-04-11 10:20:00,43.24,43.37,43.2,43.21,228409.0,42.6777,42.806,42.6382,42.6481,228409.0
2024-04-11 10:30:00,43.2,43.3,43.19,43.27,399766.0,42.6382,42.7369,42.6284,42.7073,399766.0
2024-04-11 10:40:00,43.28,43.35,43.24,43.27,198310.0,42.7172,42.7863,42.6777,42.7073,198310.0
2024-04-11 10:50:00,43.27,43.3,43.24,43.24,195814.0,42.7073,42.7369,42.6777,42.6777,195814.0
2024-04-11 11:00:00,43.25,43.33,43.24,43.26,242361.0,42.6876,42.7665,42.6777,42.6975,242361.0
2024-04-11 11:10:00,43.26,43.35,43.25,43.34,174168.0,42.6975,42.7863,42.6876,42.7764,174168.0
2024-04-11 11:20:00,43.35,43.46,43.32,43.43,242568.0,42.7863,42.8949,42.7567,42.8652,242568.0
2024-04-11 11:30:00,43.43,43.45,43.39,43.41,205926.0,42.8652,42.885,42.8258,42.8455,205926.0
2024-04-11 11:40:00,43.41,43.44,43.3,43.31,293447.0,42.8455,42.8751,42.7369,42.7468,293447.0
2024-04-11 11:50:00,43.32,43.53,43.31,43.52,151360.0,42.7567,42.9639,42.7468,42.9541,151360.0
2024-04-11 12:00:00,43.53,43.6,43.44,43.48,151095.0,42.9639,43.033,42.8751,42.9146,151095.0
2024-04-11 12:10:00,43.48,43.54,43.46,43.52,134000.0,42.9146,42.9738,42.8949,42.9541,134000.0
2024-04-11 12:20:00,43.52,43.53,43.46,43.48,123201.0,42.9541,42.9639,42.8949,42.9146,123201.0
2024-04-11 12:30:00,43.48,43.56,43.47,43.54,146555.0,42.9146,42.9936,42.9047,42.9738,146555.0
2024-04-11 12:40:00,43.55,43.56,43.51,43.55,89920.0,42.9837,42.9936,42.9442,42.9837,89920.0
2024-04-11 12:50:00,43.55,43.63,43.54,43.61,119042.0,42.9837,43.0626,42.9738,43.0429,119042.0
2024-04-11 13:00:00,43.61,43.73,43.58,43.71,125512.0,43.0429,43.1613,43.0133,43.1416,125512.0
2024-04-11 13:10:00,43.7,43.79,43.7,43.77,110041.0,43.1317,43.2206,43.1317,43.2008,110041.0
2024-04-11 13:20:00,43.77,43.85,43.77,43.8,130268.0,43.2008,43.2798,43.2008,43.2304,130268.0
2024-04-11 13:30:00,43.8,43.84,43.78,43.8,114515.0,43.2304,43.2699,43.2107,43.2304,114515.0
2024-04-11 13:40:00,43.79,43.86,43.77,43.85,155749.0,43.2206,43.2897,43.2008,43.2798,155749.0
2024-04-11 13:50:00,43.85,43.88,43.82,43.86,133703.0,43.2798,43.3094,43.2502,43.2897,133703.0
2024-04-11 14:00:00,43.86,43.98,43.86,43.94,153833.0,43.2897,43.4081,43.2897,43.3686,153833.0
2024-04-11 14:10:00,43.94,43.95,43.88,43.91,96597.0,43.3686,43.3785,43.3094,43.339,96597.0
2024-04-11 14:20:00,43.91,43.93,43.88,43.91,77450.0,43.339,43.3587,43.3094,43.339,77450.0
2024-04-11 14:30:00,43.91,43.97,43.9,43.95,112069.0,43.339,43.3982,43.3291,43.3785,112069.0
2024-04-11 14:40:00,43.96,43.97,43.88,43.91,115051.0,43.3884,43.3982,43.3094,43.339,115051.0
2024-04-11 14:50:00,43.91,43.91,43.81,43.86,143953.0,43.339,43.339,43.2403,43.2897,143953.0
2024-04-11 15:00:00,43.85,43.91,43.83,43.89,119934.0,43.2798,43.339,43.26,43.3193,119934.0
2024-04-11 15:10:00,43.89,43.89,43.83,43.86,107726.0,43.3193,43.3193,43.26,43.2897,107726.0
2024-04-11 15:20:00,43.87,43.94,43.83,43.87,427571.0,43.2995,43.3686,43.26,43.2995,427571.0
2024-04-11 15:30:00,43.87,43.88,43.83,43.87,367413.0,43.2995,43.3094,43.26,43.2995,367413.0
2024-04-11 15:40:00,43.87,43.96,43.86,43.93,457446.0,43.2995,43.3884,43.2897,43.3587,457446.0
2024-04-11 15:50:00,43.94,43.94,43.76,43.82,1150982.0,43.3686,43.3686,43.191,43.2502,1150982.0
2024-04-12 09:30:00,43.5,43.58,43.15,43.32,418054.0,42.9343,43.0133,42.5889,42.7567,418054.0
2024-04-12 09:40:00,43.32,43.34,43.13,43.14,289417.0,42.7567,42.7764,42.5691,42.579,289417.0
2024-04-12 09:50:00,43.14,43.16,42.85,43.0,307665.0,42.579,42.5988,42.2928,42.4408,307665.0
2024-04-12 10:00:00,42.99,43.0,42.77,42.8,458941.0,42.431,42.4408,42.2138,42.2434,458941.0
2024-04-12 10:10:00,42.81,42.86,42.75,42.85,344814.0,42.2533,42.3027,42.1941,42.2928,344814.0
2024-04-12 10:20:00,42.84,43.03,42.84,42.9,277893.0,42.2829,42.4704,42.2829,42.3421,277893.0
2024-04-12 10:30:00,42.89,42.96,42.84,42.89,175542.0,42.3323,42.4014,42.2829,42.3323,175542.0
2024-04-12 10:40:00,42.89,43.01,42.86,42.91,402618.0,42.3323,42.4507,42.3027,42.352,402618.0
2024-04-12 10:50:00,42.91,43.11,42.82,43.03,243207.0,42.352,42.5494,42.2632,42.4704,243207.0
2024-04-12 11:00:00,43.02,43.12,43.02,43.09,183171.0,42.4606,42.5593,42.4606,42.5297,183171.0
2024-04-12 11:10:00,43.09,43.13,42.99,43.08,177293.0,42.5297,42.5691,42.431,42.5198,177293.0
2024-04-12 11:20:00,43.08,43.11,43.05,43.1,100358.0,42.5198,42.5494,42.4902,42.5395,100358.0
2024-04-12 11:30:00,43.1,43.19,43.08,43.18,150776.0,42.5395,42.6284,42.5198,42.6185,150776.0
2024-04-12 11:40:00,43.17,43.2,43.1,43.11,101230.0,42.6086,42.6382,42.5395,42.5494,101230.0
2024-04-12 11:50:00,43.11,43.14,43.09,43.09,89028.0,42.5494,42.579,42.5297,42.5297,89028.0
2024-04-12 12:00:00,43.09,43.14,43.04,43.1,145254.0,42.5297,42.579,42.4803,42.5395,145254.0
2024-04-12 12:10:00,43.1,43.1,42.98,42.99,109244.0,42.5395,42.5395,42.4211,42.431,109244.0
2024-04-12 12:20:00,43.0,43.04,42.99,43.01,64955.0,42.4408,42.4803,42.431,42.4507,64955.0
2024-04-12 12:30:00,43.01,43.02,42.84,42.88,128767.0,42.4507,42.4606,42.2829,42.3224,128767.0
2024-04-12 12:40:00,42.88,42.9,42.83,42.86,142284.0,42.3224,42.3421,42.273,42.3027,142284.0
2024-04-12 12:50:00,42.87,42.88,42.79,42.81,128329.0,42.3125,42.3224,42.2336,42.2533,128329.0
2024-04-12 13:00:00,42.82,42.84,42.76,42.78,124858.0,42.2632,42.2829,42.204,42.2237,124858.0
2024-04-12 13:10:00,42.79,42.84,42.78,42.78,92270.0,42.2336,42.2829,42.2237,42.2237,92270.0
2024-04-12 13:20:00,42.78,42.8,42.69,42.73,239085.0,42.2237,42.2434,42.1349,42.1743,239085.0
2024-04-12 13:30:00,42.73,42.73,42.64,42.7,154624.0,42.1743,42.1743,42.0855,42.1447,154624.0
2024-04-12 13:40:00,42.7,42.86,42.68,42.84,208504.0,42.1447,42.3027,42.125,42.2829,208504.0
2024-04-12 13:50:00,42.84,42.86,42.8,42.84,126886.0,42.2829,42.3027,42.2434,42.2829,126886.0
2024-04-12 14:00:00,42.84,42.93,42.76,42.93,155620.0,42.2829,42.3717,42.204,42.3717,155620.0
2024-04-12 14:10:00,42.93,42.95,42.87,42.89,121873.0,42.3717,42.3915,42.3125,42.3323,121873.0
2024-04-12 14:20:00,42.89,42.92,42.84,42.89,173151.0,42.3323,42.3619,42.2829,42.3323,173151.0
2024-04-12 14:30:00,42.89,42.89,42.7,42.73,279637.0,42.3323,42.3323,42.1447,42.1743,279637.0
2024-04-12 14:40:00,42.73,42.79,42.7,42.77,228642.0,42.1743,42.2336,42.1447,42.2138,228642.0
2024-04-12 14:50:00,42.77,42.83,42.74,42.75,324578.0,42.2138,42.273,42.1842,42.1941,324578.0
2024-04-12 15:00:00,42.75,42.81,42.69,42.8,271729.0,42.1941,42.2533,42.1349,42.2434,271729.0
2024-04-12 15:10:00,42.8,42.87,42.78,42.87,216408.0,42.2434,42.3125,42.2237,42.3125,216408.0
2024-04-12 15:20:00,42.87,42.91,42.82,42.83,204878.0,42.3125,42.352,42.2632,42.273,204878.0
2024-04-12 15:30:00,42.83,42.89,42.8,42.81,256113.0,42.273,42.3323,42.2434,42.2533,256113.0
2024-04-12 15:40:00,42.82,42.99,42.81,42.98,299053.0,42.2632,42.431,42.2533,42.4211,299053.0
2024-04-12 15:50:00,42.99,43.08,42.92,43.08,933487.0,42.431,42.5198,42.3619,42.5198,933487.0
2024-04-15 09:30:00,43.73,43.98,43.59,43.68,410810.0,43.1613,43.4081,43.0232,43.112,410810.0
2024-04-15 09:40:00,43.69,43.73,43.41,43.44,270870.0,43.1219,43.1613,42.8455,42.8751,270870.0
2024-04-15 09:50:00,43.44,43.48,43.22,43.27,248641.0,42.8751,42.9146,42.658,42.7073,248641.0
2024-04-15 10:00:00,43.27,43.27,42.9,42.91,350898.0,42.7073,42.7073,42.3421,42.352,350898.0
2024-04-15 10:10:00,42.91,43.04,42.74,43.01,293047.0,42.352,42.4803,42.1842,42.4507,293047.0
2024-04-15 10:20:00,43.01,43.06,42.94,42.99,191311.0,42.4507,42.5001,42.3816,42.431,191311.0
2024-04-15 10:30:00,42.98,43.15,42.98,43.03,192935.0,42.4211,42.5889,42.4211,42.4704,192935.0
2024-04-15 10:40:00,43.04,43.19,43.03,43.15,229190.0,42.4803,42.6284,42.4704,42.5889,229190.0
2024-04-15 10:50:00,43.14,43.14,43.06,43.06,154869.0,42.579,42.579,42.5001,42.5001,154869.0
2024-04-15 11:00:00,43.06,43.09,42.97,42.98,121896.0,42.5001,42.5297,42.4112,42.4211,121896.0
2024-04-15 11:10:00,42.98,43.07,42.97,43.01,133415.0,42.4211,42.5099,42.4112,42.4507,133415.0
2024-04-15 11:20:00,43.01,43.09,42.93,43.09,153583.0,42.4507,42.5297,42.3717,42.5297,153583.0
2024-04-15 11:30:00,43.09,43.26,43.09,43.25,153514.0,42.5297,42.6975,42.5297,42.6876,153514.0
2024-04-15 11:40:00,43.25,43.36,43.24,43.3,136246.0,42.6876,42.7962,42.6777,42.7369,136246.0
2024-04-15 11:50:00,43.31,43.32,43.22,43.27,121429.0,42.7468,42.7567,42.658,42.7073,121429.0
2024-04-15 12:00:00,43.28,43.39,43.27,43.31,120076.0,42.7172,42.8258,42.7073,42.7468,120076.0
2024-04-15 12:10:00,43.3,43.37,43.26,43.26,91427.0,42.7369,42.806,42.6975,42.6975,91427.0
2024-04-15 12:20:00,43.27,43.3,43.14,43.21,149663.0,42.7073,42.7369,42.579,42.6481,149663.0
2024-04-15 12:30:00,43.21,43.23,43.15,43.2,177462.0,42.6481,42.6678,42.5889,42.6382,177462.0
2024-04-15 12:40:00,43.21,43.24,43.14,43.2,102483.0,42.6481,42.6777,42.579,42.6382,102483.0
2024-04-15 12:50:00,43.19,43.2,43.14,43.14,87095.0,42.6284,42.6382,42.579,42.579,87095.0
2024-04-15 13:00:00,43.15,43.25,43.11,43.25,110038.0,42.5889,42.6876,42.5494,42.6876,110038.0
2024-04-15 13:10:00,43.24,43.24,43.02,43.02,127206.0,42.6777,42.6777,42.4606,42.4606,127206.0
2024-04-15 13:20:00,43.03,43.04,42.83,42.84,155806.0,42.4704,42.4803,42.273,42.2829,155806.0
2024-04-15 13:30:00,42.83,42.87,42.73,42.79,218645.0,42.273,42.3125,42.1743,42.2336,218645.0
2024-04-15 13:40:00,42.8,42.87,42.74,42.76,153279.0,42.2434,42.3125,42.1842,42.204,153279.0
2024-04-15 13:50:00,42.76,42.9,42.7,42.88,140722.0,42.204,42.3421,42.1447,42.3224,140722.0
2024-04-15 14:00:00,42.88,42.9,42.75,42.78,170584.0,42.3224,42.3421,42.1941,42.2237,170584.0
2024-04-15 14:10:00,42.77,42.78,42.71,42.77,161350.0,42.2138,42.2237,42.1546,42.2138,161350.0
2024-04-15 14:20:00,42.77,42.79,42.66,42.7,135819.0,42.2138,42.2336,42.1053,42.1447,135819.0
2024-04-15 14:30:00,42.69,42.87,42.66,42.83,247451.0,42.1349,42.3125,42.1053,42.273,247451.0
2024-04-15 14:40:00,42.83,42.85,42.67,42.67,198862.0,42.273,42.2928,42.1151,42.1151,198862.0
2024-04-15 14:50:00,42.68,42.71,42.59,42.62,251775.0,42.125,42.1546,42.0362,42.0658,251775.0
2024-04-15 15:00:00,42.61,42.64,42.56,42.62,233929.0,42.0559,42.0855,42.0066,42.0658,233929.0
2024-04-15 15:10:00,42.62,42.64,42.52,42.56,256395.0,42.0658,42.0855,41.9671,42.0066,256395.0
2024-04-15 15:20:00,42.56,42.68,42.56,42.64,254049.0,42.0066,42.125,42.0066,42.0855,254049.0
2024-04-15 15:30:00,42.64,42.77,42.64,42.68,316955.0,42.0855,42.2138,42.0855,42.125,316955.0
2024-04-15 15:40:00,42.68,42.68,42.53,42.64,546019.0,42.125,42.125,41.9769,42.0855,546019.0
2024-04-15 15:50:00,42.63,42.75,42.6,42.69,1112177.0,42.0756,42.1941,42.046,42.1349,1112177.0
2024-04-16 09:30:00,42.49,42.75,42.44,42.51,336098.0,41.9375,42.1941,41.8881,41.9572,336098.0
2024-04-16 09:40:00,42.51,42.63,42.26,42.32,386271.0,41.9572,42.0756,41.7105,41.7697,386271.0
2024-04-16 09:50:00,42.32,42.42,42.24,42.36,376171.0,41.7697,41.8684,41.6907,41.8092,376171.0
2024-04-16 10:00:00,42.35,42.51,42.29,42.49,201052.0,41.7993,41.9572,41.7401,41.9375,201052.0
2024-04-16 10:10:00,42.49,42.63,42.4,42.55,177456.0,41.9375,42.0756,41.8486,41.9967,177456.0
2024-04-16 10:20:00,42.56,42.59,42.39,42.39,156914.0,42.0066,42.0362,41.8388,41.8388,156914.0
2024-04-16 10:30:00,42.38,42.43,42.3,42.37,246626.0,41.8289,41.8782,41.7499,41.819,246626.0
2024-04-16 10:40:00,42.37,42.51,42.28,42.44,239345.0,41.819,41.9572,41.7302,41.8881,239345.0
2024-04-16 10:50:00,42.44,42.45,42.32,42.36,178782.0,41.8881,41.898,41.7697,41.8092,178782.0
2024-04-16 11:00:00,42.36,42.38,42.18,42.2,219605.0,41.8092,41.8289,41.6315,41.6512,219605.0
2024-04-16 11:10:00,42.2,42.3,42.13,42.27,243339.0,41.6512,41.7499,41.5822,41.7203,243339.0
2024-04-16 11:20:00,42.27,42.37,42.25,42.32,159136.0,41.7203,41.819,41.7006,41.7697,159136.0
2024-04-16 11:30:00,42.31,42.36,42.29,42.32,91046.0,41.7598,41.8092,41.7401,41.7697,91046.0
2024-04-16 11:40:00,42.33,42.37,42.3,42.34,88480.0,41.7795,41.819,41.7499,41.7894,88480.0
2024-04-16 11:50:00,42.35,42.47,42.35,42.42,89855.0,41.7993,41.9177,41.7993,41.8684,89855.0
2024-04-16 12:00:00,42.43,42.5,42.37,42.49,141303.0,41.8782,41.9473,41.819,41.9375,141303.0
2024-04-16 12:10:00,42.49,42.61,42.48,42.59,95293.0,41.9375,42.0559,41.9276,42.0362,95293.0
2024-04-16 12:20:00,42.59,42.68,42.57,42.64,127286.0,42.0362,42.125,42.0164,42.0855,127286.0
2024-04-16 12:30:00,42.65,42.72,42.63,42.7,216487.0,42.0954,42.1645,42.0756,42.1447,216487.0
2024-04-16 12:40:00,42.71,42.74,42.66,42.74,120007.0,42.1546,42.1842,42.1053,42.1842,120007.0
2024-04-16 12:50:00,42.75,42.76,42.69,42.7,99186.0,42.1941,42.204,42.1349,42.1447,99186.0
2024-04-16 13:00:00,42.7,42.74,42.68,42.73,126120.0,42.1447,42.1842,42.125,42.1743,126120.0
2024-04-16 13:10:00,42.73,42.82,42.68,42.79,113986.0,42.1743,42.2632,42.125,42.2336,113986.0
2024-04-16 13:20:00,42.78,42.78,42.68,42.7,117901.0,42.2237,42.2237,42.125,42.1447,117901.0
2024-04-16 13:30:00,42.7,42.7,42.45,42.65,244300.0,42.1447,42.1447,41.898,42.0954,244300.0
2024-04-16 13:40:00,42.65,42.73,42.6,42.61,119706.0,42.0954,42.1743,42.046,42.0559,119706.0
2024-04-16 13:50:00,42.61,42.7,42.56,42.69,140682.0,42.0559,42.1447,42.0066,42.1349,140682.0
2024-04-16 14:00:00,42.69,42.91,42.63,42.9,138661.0,42.1349,42.352,42.0756,42.3421,138661.0
2024-04-16 14:10:00,42.9,42.92,42.63,42.65,287791.0,42.3421,42.3619,42.0756,42.0954,287791.0
2024-04-16 14:20:00,42.65,42.69,42.57,42.59,174911.0,42.0954,42.1349,42.0164,42.0362,174911.0
2024-04-16 14:30:00,42.59,42.73,42.59,42.73,167271.0,42.0362,42.1743,42.0362,42.1743,167271.0
2024-04-16 14:40:00,42.73,42.8,42.71,42.79,148878.0,42.1743,42.2434,42.1546,42.2336,148878.0
2024-04-16 14:50:00,42.8,42.91,42.79,42.91,167486.0,42.2434,42.352,42.2336,42.352,167486.0
2024-04-16 15:00:00,42.91,42.91,42.85,42.88,114959.0,42.352,42.352,42.2928,42.3224,114959.0
2024-04-16 15:10:00,42.89,42.92,42.8,42.83,148821.0,42.3323,42.3619,42.2434,42.273,148821.0
2024-04-16 15:20:00,42.83,42.87,42.79,42.85,132929.0,42.273,42.3125,42.2336,42.2928,132929.0
2024-04-16 15:30:00,42.84,42.85,42.65,42.77,170405.0,42.2829,42.2928,42.0954,42.2138,170405.0
2024-04-16 15:40:00,42.76,42.83,42.75,42.79,295838.0,42.204,42.273,42.1941,42.2336,295838.0
2024-04-16 15:50:00,42.79,42.85,42.63,42.65,680471.0,42.2336,42.2928,42.0756,42.0954,680471.0
2024-04-17 09:30:00,42.91,43.16,42.81,42.9,431247.0,42.352,42.5988,42.2533,42.3421,431247.0
2024-04-17 09:40:00,42.91,43.15,42.75,42.96,296615.0,42.352,42.5889,42.1941,42.4014,296615.0
2024-04-17 09:50:00,42.96,43.08,42.95,43.02,216318.0,42.4014,42.5198,42.3915,42.4606,216318.0
2024-04-17 10:00:00,43.02,43.03,42.82,42.91,235278.0,42.4606,42.4704,42.2632,42.352,235278.0
2024-04-17 10:10:00,42.91,42.92,42.72,42.77,197698.0,42.352,42.3619,42.1645,42.2138,197698.0
2024-04-17 10:20:00,42.76,42.83,42.72,42.76,146229.0,42.204,42.273,42.1645,42.204,146229.0
2024-04-17 10:30:00,42.77,42.77,42.61,42.66,227245.0,42.2138,42.2138,42.0559,42.1053,227245.0
2024-04-17 10:40:00,42.66,42.76,42.65,42.69,181119.0,42.1053,42.204,42.0954,42.1349,181119.0
2024-04-17 10:50:00,42.69,42.7,42.49,42.53,210840.0,42.1349,42.1447,41.9375,41.9769,210840.0
2024-04-17 11:00:00,42.53,42.64,42.51,42.55,220258.0,41.9769,42.0855,41.9572,41.9967,220258.0
2024-04-17 11:10:00,42.55,42.61,42.47,42.47,121966.0,41.9967,42.0559,41.9177,41.9177,121966.0
2024-04-17 11:20:00,42.47,42.59,42.47,42.55,106242.0,41.9177,42.0362,41.9177,41.9967,106242.0
2024-04-17 11:30:00,42.54,42.55,42.4,42.52,139923.0,41.9868,41.9967,41.8486,41.9671,139923.0
2024-04-17 11:40:00,42.52,42.58,42.48,42.55,131145.0,41.9671,42.0263,41.9276,41.9967,131145.0
2024-04-17 11:50:00,42.55,42.65,42.53,42.59,125612.0,41.9967,42.0954,41.9769,42.0362,125612.0
2024-04-17 12:00:00,42.58,42.61,42.45,42.48,140708.0,42.0263,42.0559,41.898,41.9276,140708.0
2024-04-17 12:10:00,42.48,42.58,42.48,42.5,121686.0,41.9276,42.0263,41.9276,41.9473,121686.0
2024-04-17 12:20:00,42.51,42.56,42.45,42.48,92403.0,41.9572,42.0066,41.898,41.9276,92403.0
2024-04-17 12:30:00,42.48,42.51,42.44,42.47,78011.0,41.9276,41.9572,41.8881,41.9177,78011.0
2024-04-17 12:40:00,42.47,42.47,42.33,42.38,102463.0,41.9177,41.9177,41.7795,41.8289,102463.0
2024-04-17 12:50:00,42.38,42.43,42.33,42.36,142807.0,41.8289,41.8782,41.7795,41.8092,142807.0
2024-04-17 13:00:00,42.36,42.46,42.35,42.46,164605.0,41.8092,41.9079,41.7993,41.9079,164605.0
2024-04-17 13:10:00,42.46,42.52,42.42,42.51,160213.0,41.9079,41.9671,41.8684,41.9572,160213.0
2024-04-17 13:20:00,42.51,42.58,42.5,42.54,107472.0,41.9572,42.0263,41.9473,41.9868,107472.0
2024-04-17 13:30:00,42.55,42.58,42.51,42.54,101488.0,41.9967,42.0263,41.9572,41.9868,101488.0
2024-04-17 13:40:00,42.54,42.57,42.48,42.54,111757.0,41.9868,42.0164,41.9276,41.9868,111757.0
2024-04-17 13:50:00,42.54,42.62,42.49,42.59,133599.0,41.9868,42.0658,41.9375,42.0362,133599.0
2024-04-17 14:00:00,42.59,42.6,42.55,42.57,104484.0,42.0362,42.046,41.9967,42.0164,104484.0
2024-04-17 14:10:00,42.57,42.57,42.44,42.51,126023.0,42.0164,42.0164,41.8881,41.9572,126023.0
2024-04-17 14:20:00,42.51,42.53,42.45,42.48,155516.0,41.9572,41.9769,41.898,41.9276,155516.0
2024-04-17 14:30:00,42.48,42.57,42.45,42.53,140550.0,41.9276,42.0164,41.898,41.9769,140550.0
2024-04-17 14:40:00,42.53,42.66,42.53,42.58,269713.0,41.9769,42.1053,41.9769,42.0263,269713.0
2024-04-17 14:50:00,42.58,42.6,42.42,42.42,147703.0,42.0263,42.046,41.8684,41.8684,147703.0
2024-04-17 15:00:00,42.42,42.43,42.32,42.33,290296.0,41.8684,41.8782,41.7697,41.7795,290296.0
2024-04-17 15:10:00,42.33,42.43,42.29,42.4,206319.0,41.7795,41.8782,41.7401,41.8486,206319.0
2024-04-17 15:20:00,42.4,42.41,42.35,42.36,129400.0,41.8486,41.8585,41.7993,41.8092,129400.0
2024-04-17 15:30:00,42.37,42.43,42.35,42.41,232590.0,41.819,41.8782,41.7993,41.8585,232590.0
2024-04-17 15:40:00,42.41,42.49,42.38,42.45,492636.0,41.8585,41.9375,41.8289,41.898,492636.0
2024-04-17 15:50:00,42.45,42.51,42.38,42.46,1232665.0,41.898,41.9572,41.8289,41.9079,1232665.0
2024-04-18 09:30:00,42.77,42.84,42.35,42.51,364197.0,42.2138,42.2829,41.7993,41.9572,364197.0
2024-04-18 09:40:00,42.51,42.56,42.38,42.49,258978.0,41.9572,42.0066,41.8289,41.9375,258978.0
2024-04-18 09:50:00,42.5,42.58,42.4,42.55,161943.0,41.9473,42.0263,41.8486,41.9967,161943.0
2024-04-18 10:00:00,42.56,42.57,42.4,42.45,158718.0,42.0066,42.0164,41.8486,41.898,158718.0
2024-04-18 10:10:00,42.45,42.56,42.43,42.55,120620.0,41.898,42.0066,41.8782,41.9967,120620.0
2024-04-18 10:20:00,42.54,42.57,42.4,42.54,541291.0,41.9868,42.0164,41.8486,41.9868,541291.0
2024-04-18 10:30:00,42.54,42.6,42.52,42.54,193220.0,41.9868,42.046,41.9671,41.9868,193220.0
2024-04-18 10:40:00,42.53,42.75,42.52,42.68,219809.0,41.9769,42.1941,41.9671,42.125,219809.0
2024-04-18 10:50:00,42.67,42.72,42.63,42.65,160510.0,42.1151,42.1645,42.0756,42.0954,160510.0
2024-04-18 11:00:00,42.65,42.7,42.56,42.57,143128.0,42.0954,42.1447,42.0066,42.0164,143128.0
2024-04-18 11:10:00,42.57,42.69,42.57,42.65,162139.0,42.0164,42.1349,42.0164,42.0954,162139.0
2024-04-18 11:20:00,42.66,42.71,42.56,42.57,168008.0,42.1053,42.1546,42.0066,42.0164,168008.0
2024-04-18 11:30:00,42.56,42.6,42.51,42.53,143507.0,42.0066,42.046,41.9572,41.9769,143507.0
2024-04-18 11:40:00,42.52,42.56,42.45,42.48,190263.0,41.9671,42.0066,41.898,41.9276,190263.0
2024-04-18 11:50:00,42.48,42.54,42.46,42.53,194638.0,41.9276,41.9868,41.9079,41.9769,194638.0
2024-04-18 12:00:00,42.53,42.58,42.48,42.5,102205.0,41.9769,42.0263,41.9276,41.9473,102205.0
2024-04-18 12:10:00,42.5,42.56,42.49,42.54,92242.0,41.9473,42.0066,41.9375,41.9868,92242.0
2024-04-18 12:20:00,42.55,42.59,42.5,42.55,139063.0,41.9967,42.0362,41.9473,41.9967,139063.0
2024-04-18 12:30:00,42.54,42.55,42.42,42.48,82241.0,41.9868,41.9967,41.8684,41.9276,82241.0
2024-04-18 12:40:00,42.48,42.48,42.35,42.38,95588.0,41.9276,41.9276,41.7993,41.8289,95588.0
2024-04-18 12:50:00,42.39,42.42,42.27,42.28,108156.0,41.8388,41.8684,41.7203,41.7302,108156.0
2024-04-18 13:00:00,42.29,42.32,42.24,42.27,104593.0,41.7401,41.7697,41.6907,41.7203,104593.0
2024-04-18 13:10:00,42.28,42.28,42.09,42.13,233118.0,41.7302,41.7302,41.5427,41.5822,233118.0
2024-04-18 13:20:00,42.13,42.22,42.11,42.2,189256.0,41.5822,41.671,41.5624,41.6512,189256.0
2024-04-18 13:30:00,42.21,42.23,42.09,42.12,140890.0,41.6611,41.6808,41.5427,41.5723,140890.0
2024-04-18 13:40:00,42.13,42.18,42.09,42.14,163375.0,41.5822,41.6315,41.5427,41.592,163375.0
2024-04-18 13:50:00,42.13,42.15,42.04,42.09,155913.0,41.5822,41.6019,41.4933,41.5427,155913.0
2024-04-18 14:00:00,42.09,42.09,42.01,42.04,193023.0,41.5427,41.5427,41.4637,41.4933,193023.0
2024-04-18 14:10:00,42.04,42.17,42.01,42.14,183724.0,41.4933,41.6216,41.4637,41.592,183724.0
2024-04-18 14:20:00,42.13,42.23,42.13,42.19,163263.0,41.5822,41.6808,41.5822,41.6414,163263.0
2024-04-18 14:30:00,42.19,42.23,42.13,42.15,224349.0,41.6414,41.6808,41.5822,41.6019,224349.0
2024-04-18 14:40:00,42.15,42.28,42.14,42.26,127374.0,41.6019,41.7302,41.592,41.7105,127374.0
2024-04-18 14:50:00,42.26,42.28,42.2,42.21,102953.0,41.7105,41.7302,41.6512,41.6611,102953.0
2024-04-18 15:00:00,42.21,42.28,42.17,42.24,223988.0,41.6611,41.7302,41.6216,41.6907,223988.0
2024-04-18 15:10:00,42.24,42.29,42.19,42.23,186811.0,41.6907,41.7401,41.6414,41.6808,186811.0
2024-04-18 15:20:00,42.23,42.35,42.22,42.33,254122.0,41.6808,41.7993,41.671,41.7795,254122.0
2024-04-18 15:30:00,42.33,42.38,42.26,42.28,357555.0,41.7795,41.8289,41.7105,41.7302,357555.0
2024-04-18 15:40:00,42.28,42.33,42.24,42.32,494555.0,41.7302,41.7795,41.6907,41.7697,494555.0
2024-04-18 15:50:00,42.32,42.46,42.31,42.44,1088466.0,41.7697,41.9079,41.7598,41.8881,1088466.0
2024-04-19 09:30:00,42.51,42.8,42.4,42.67,692092.0,41.9572,42.2434,41.8486,42.1151,692092.0
2024-04-19 09:40:00,42.67,42.91,42.64,42.78,435384.0,42.1151,42.352,42.0855,42.2237,435384.0
2024-04-19 09:50:00,42.78,42.82,42.65,42.8,335156.0,42.2237,42.2632,42.0954,42.2434,335156.0
2024-04-19 10:00:00,42.8,42.92,42.79,42.83,259879.0,42.2434,42.3619,42.2336,42.273,259879.0
2024-04-19 10:10:00,42.83,42.83,42.67,42.76,273210.0,42.273,42.273,42.1151,42.204,273210.0
2024-04-19 10:20:00,42.76,42.96,42.74,42.93,357167.0,42.204,42.4014,42.1842,42.3717,357167.0
2024-04-19 10:30:00,42.92,42.96,42.67,42.69,218868.0,42.3619,42.4014,42.1151,42.1349,218868.0
2024-04-19 10:40:00,42.69,42.71,42.61,42.63,204012.0,42.1349,42.1546,42.0559,42.0756,204012.0
2024-04-19 10:50:00,42.64,42.74,42.58,42.62,121612.0,42.0855,42.1842,42.0263,42.0658,121612.0
2024-04-19 11:00:00,42.61,42.71,42.57,42.67,298003.0,42.0559,42.1546,42.0164,42.1151,298003.0
2024-04-19 11:10:00,42.67,42.68,42.52,42.55,252001.0,42.1151,42.125,41.9671,41.9967,252001.0
2024-04-19 11:20:00,42.55,42.58,42.44,42.46,215769.0,41.9967,42.0263,41.8881,41.9079,215769.0
2024-04-19 11:30:00,42.45,42.61,42.41,42.59,234495.0,41.898,42.0559,41.8585,42.0362,234495.0
2024-04-19 11:40:00,42.6,42.7,42.56,42.69,149413.0,42.046,42.1447,42.0066,42.1349,149413.0
2024-04-19 11:50:00,42.69,42.69,42.6,42.62,110681.0,42.1349,42.1349,42.046,42.0658,110681.0
2024-04-19 12:00:00,42.62,42.64,42.55,42.59,155098.0,42.0658,42.0855,41.9967,42.0362,155098.0
2024-04-19 12:10:00,42.59,42.6,42.5,42.53,120440.0,42.0362,42.046,41.9473,41.9769,120440.0
2024-04-19 12:20:00,42.52,42.59,42.45,42.46,134780.0,41.9671,42.0362,41.898,41.9079,134780.0
2024-04-19 12:30:00,42.47,42.52,42.46,42.47,103619.0,41.9177,41.9671,41.9079,41.9177,103619.0
2024-04-19 12:40:00,42.46,42.56,42.46,42.52,174402.0,41.9079,42.0066,41.9079,41.9671,174402.0
2024-04-19 12:50:00,42.53,42.6,42.52,42.57,153778.0,41.9769,42.046,41.9671,42.0164,153778.0
2024-04-19 13:00:00,42.56,42.59,42.53,42.57,118886.0,42.0066,42.0362,41.9769,42.0164,118886.0
2024-04-19 13:10:00,42.57,42.58,42.37,42.48,354623.0,42.0164,42.0263,41.819,41.9276,354623.0
2024-04-19 13:20:00,42.48,42.54,42.43,42.44,102630.0,41.9276,41.9868,41.8782,41.8881,102630.0
2024-04-19 13:30:00,42.44,42.51,42.43,42.45,130524.0,41.8881,41.9572,41.8782,41.898,130524.0
2024-04-19 13:40:00,42.45,42.53,42.44,42.48,135958.0,41.898,41.9769,41.8881,41.9276,135958.0
2024-04-19 13:50:00,42.48,42.56,42.41,42.47,326882.0,41.9276,42.0066,41.8585,41.9177,326882.0
2024-04-19 14:00:00,42.46,42.47,42.35,42.43,153315.0,41.9079,41.9177,41.7993,41.8782,153315.0
2024-04-19 14:10:00,42.43,42.45,42.32,42.34,252568.0,41.8782,41.898,41.7697,41.7894,252568.0
2024-04-19 14:20:00,42.34,42.42,42.22,42.23,225149.0,41.7894,41.8684,41.671,41.6808,225149.0
2024-04-19 14:30:00,42.23,42.28,42.21,42.22,243072.0,41.6808,41.7302,41.6611,41.671,243072.0
2024-04-19 14:40:00,42.22,42.28,42.18,42.25,168160.0,41.671,41.7302,41.6315,41.7006,168160.0
2024-04-19 14:50:00,42.26,42.31,42.18,42.29,163159.0,41.7105,41.7598,41.6315,41.7401,163159.0
2024-04-19 15:00:00,42.28,42.28,42.2,42.23,189420.0,41.7302,41.7302,41.6512,41.6808,189420.0
2024-04-19 15:10:00,42.23,42.29,42.19,42.27,265309.0,41.6808,41.7401,41.6414,41.7203,265309.0
2024-04-19 15:20:00,42.27,42.35,42.25,42.3,245837.0,41.7203,41.7993,41.7006,41.7499,245837.0
2024-04-19 15:30:00,42.3,42.35,42.25,42.29,239236.0,41.7499,41.7993,41.7006,41.7401,239236.0
2024-04-19 15:40:00,42.29,42.36,42.25,42.33,442502.0,41.7401,41.8092,41.7006,41.7795,442502.0
2024-04-19 15:50:00,42.32,42.43,42.27,42.37,1424316.0,41.7697,41.8782,41.7203,41.819,1424316.0
2024-04-22 09:30:00,42.68,42.98,42.21,42.3,797328.0,42.125,42.4211,41.6611,41.7499,797328.0
2024-04-22 09:40:00,42.3,42.87,42.2,42.77,461167.0,41.7499,42.3125,41.6512,42.2138,461167.0
2024-04-22 09:50:00,42.77,42.81,42.59,42.63,733035.0,42.2138,42.2533,42.0362,42.0756,733035.0
2024-04-22 10:00:00,42.63,42.76,42.6,42.7,467222.0,42.0756,42.204,42.046,42.1447,467222.0
2024-04-22 10:10:00,42.71,42.98,42.69,42.87,320584.0,42.1546,42.4211,42.1349,42.3125,320584.0
2024-04-22 10:20:00,42.87,42.95,42.77,42.9,500734.0,42.3125,42.3915,42.2138,42.3421,500734.0
2024-04-22 10:30:00,42.9,43.07,42.86,43.02,426316.0,42.3421,42.5099,42.3027,42.4606,426316.0
2024-04-22 10:40:00,43.03,43.05,42.94,43.0,342706.0,42.4704,42.4902,42.3816,42.4408,342706.0
2024-04-22 10:50:00,43.01,43.05,42.75,42.79,272380.0,42.4507,42.4902,42.1941,42.2336,272380.0
2024-04-22 11:00:00,42.78,42.84,42.65,42.81,251546.0,42.2237,42.2829,42.0954,42.2533,251546.0
2024-04-22 11:10:00,42.8,42.97,42.79,42.79,302138.0,42.2434,42.4112,42.2336,42.2336,302138.0
2024-04-22 11:20:00,42.79,42.92,42.75,42.88,284738.0,42.2336,42.3619,42.1941,42.3224,284738.0
2024-04-22 11:30:00,42.88,42.96,42.71,42.96,298146.0,42.3224,42.4014,42.1546,42.4014,298146.0
2024-04-22 11:40:00,42.97,42.98,42.89,42.98,120840.0,42.4112,42.4211,42.3323,42.4211,120840.0
2024-04-22 11:50:00,42.98,43.07,42.93,43.05,194054.0,42.4211,42.5099,42.3717,42.4902,194054.0
2024-04-22 12:00:00,43.06,43.17,43.05,43.16,238214.0,42.5001,42.6086,42.4902,42.5988,238214.0
2024-04-22 12:10:00,43.16,43.23,43.11,43.2,205143.0,42.5988,42.6678,42.5494,42.6382,205143.0
2024-04-22 12:20:00,43.21,43.33,43.19,43.3,650870.0,42.6481,42.7665,42.6284,42.7369,650870.0
2024-04-22 12:30:00,43.3,43.3,43.22,43.3,212589.0,42.7369,42.7369,42.658,42.7369,212589.0
2024-04-22 12:40:00,43.3,43.35,43.25,43.34,127276.0,42.7369,42.7863,42.6876,42.7764,127276.0
2024-04-22 12:50:00,43.34,43.36,43.21,43.22,460435.0,42.7764,42.7962,42.6481,42.658,460435.0
2024-04-22 13:00:00,43.22,43.27,43.17,43.21,157538.0,42.658,42.7073,42.6086,42.6481,157538.0
2024-04-22 13:10:00,43.22,43.3,43.06,43.16,193301.0,42.658,42.7369,42.5001,42.5988,193301.0
2024-04-22 13:20:00,43.16,43.27,43.14,43.27,197951.0,42.5988,42.7073,42.579,42.7073,197951.0
2024-04-22 13:30:00,43.27,43.3,43.18,43.27,243119.0,42.7073,42.7369,42.6185,42.7073,243119.0
2024-04-22 13:40:00,43.27,43.35,43.23,43.29,234057.0,42.7073,42.7863,42.6678,42.7271,234057.0
2024-04-22 13:50:00,43.29,43.44,43.28,43.35,237885.0,42.7271,42.8751,42.7172,42.7863,237885.0
2024-04-22 14:00:00,43.35,43.42,43.33,43.39,197028.0,42.7863,42.8554,42.7665,42.8258,197028.0
2024-04-22 14:10:00,43.4,43.49,43.39,43.41,207756.0,42.8356,42.9245,42.8258,42.8455,207756.0
2024-04-22 14:20:00,43.41,43.47,43.4,43.46,176981.0,42.8455,42.9047,42.8356,42.8949,176981.0
2024-04-22 14:30:00,43.46,43.49,43.39,43.43,202327.0,42.8949,42.9245,42.8258,42.8652,202327.0
2024-04-22 14:40:00,43.43,43.47,43.36,43.44,234539.0,42.8652,42.9047,42.7962,42.8751,234539.0
2024-04-22 14:50:00,43.44,43.49,43.39,43.47,245741.0,42.8751,42.9245,42.8258,42.9047,245741.0
2024-04-22 15:00:00,43.46,43.56,43.46,43.55,448136.0,42.8949,42.9936,42.8949,42.9837,448136.0
2024-04-22 15:10:00,43.54,43.54,43.41,43.42,254170.0,42.9738,42.9738,42.8455,42.8554,254170.0
2024-04-22 15:20:00,43.41,43.47,43.38,43.41,296944.0,42.8455,42.9047,42.8159,42.8455,296944.0
2024-04-22 15:30:00,43.41,43.44,43.2,43.25,717579.0,42.8455,42.8751,42.6382,42.6876,717579.0
2024-04-22 15:40:00,43.24,43.26,43.15,43.22,843948.0,42.6777,42.6975,42.5889,42.658,843948.0
2024-04-22 15:50:00,43.22,43.34,43.17,43.25,2286145.0,42.658,42.7764,42.6086,42.6876,2286145.0
2024-04-23 09:30:00,45.89,45.96,44.37,44.99,3511323.0,45.2933,45.3623,43.793,44.405,3511323.0
2024-04-23 09:40:00,44.99,45.47,44.87,45.26,1614138.0,44.405,44.8787,44.2865,44.6714,1614138.0
2024-04-23 09:50:00,45.24,45.56,44.91,45.27,1280202.0,44.6517,44.9675,44.326,44.6813,1280202.0
2024-04-23 10:00:00,45.27,45.66,45.09,45.17,1514432.0,44.6813,45.0662,44.5037,44.5826,1514432.0
2024-04-23 10:10:00,45.19,45.42,45.02,45.06,827541.0,44.6024,44.8294,44.4346,44.474,827541.0
2024-04-23 10:20:00,45.04,45.3,44.83,45.26,731123.0,44.4543,44.7109,44.247,44.6714,731123.0
2024-04-23 10:30:00,45.26,45.53,45.21,45.43,709297.0,44.6714,44.9379,44.6221,44.8392,709297.0
2024-04-23 10:40:00,45.43,45.46,45.09,45.26,432313.0,44.8392,44.8688,44.5037,44.6714,432313.0
2024-04-23 10:50:00,45.26,45.31,45.07,45.22,390557.0,44.6714,44.7208,44.4839,44.632,390557.0
2024-04-23 11:00:00,45.23,45.35,45.01,45.28,511045.0,44.6418,44.7603,44.4247,44.6912,511045.0
2024-04-23 11:10:00,45.28,45.37,45.12,45.16,477328.0,44.6912,44.78,44.5333,44.5727,477328.0
2024-04-23 11:20:00,45.16,45.28,45.08,45.23,317575.0,44.5727,44.6912,44.4938,44.6418,317575.0
2024-04-23 11:30:00,45.23,45.29,44.85,45.0,506321.0,44.6418,44.7011,44.2668,44.4148,506321.0
2024-04-23 11:40:00,45.0,45.07,44.95,44.99,227253.0,44.4148,44.4839,44.3655,44.405,227253.0
2024-04-23 11:50:00,45.01,45.21,44.93,45.18,356209.0,44.4247,44.6221,44.3457,44.5925,356209.0
2024-04-23 12:00:00,45.19,45.29,45.17,45.26,248444.0,44.6024,44.7011,44.5826,44.6714,248444.0
2024-04-23 12:10:00,45.27,45.31,45.2,45.27,276048.0,44.6813,44.7208,44.6122,44.6813,276048.0
2024-04-23 12:20:00,45.26,45.36,45.23,45.32,329771.0,44.6714,44.7701,44.6418,44.7307,329771.0
2024-04-23 12:30:00,45.32,45.5,45.26,45.3,754614.0,44.7307,44.9083,44.6714,44.7109,754614.0
2024-04-23 12:40:00,45.3,45.47,45.23,45.43,301576.0,44.7109,44.8787,44.6418,44.8392,301576.0
2024-04-23 12:50:00,45.43,45.44,45.33,45.36,192133.0,44.8392,44.8491,44.7405,44.7701,192133.0
2024-04-23 13:00:00,45.36,45.55,45.35,45.5,271380.0,44.7701,44.9577,44.7603,44.9083,271380.0
2024-04-23 13:10:00,45.5,45.61,45.46,45.59,260109.0,44.9083,45.0169,44.8688,44.9972,260109.0
2024-04-23 13:20:00,45.59,45.62,45.51,45.57,200630.0,44.9972,45.0268,44.9182,44.9774,200630.0
2024-04-23 13:30:00,45.57,45.57,45.41,45.41,212306.0,44.9774,44.9774,44.8195,44.8195,212306.0
2024-04-23 13:40:00,45.41,45.55,45.41,45.45,168610.0,44.8195,44.9577,44.8195,44.859,168610.0
2024-04-23 13:50:00,45.44,45.46,45.37,45.4,170794.0,44.8491,44.8688,44.78,44.8096,170794.0
2024-04-23 14:00:00,45.39,45.53,45.38,45.42,208610.0,44.7998,44.9379,44.7899,44.8294,208610.0
2024-04-23 14:10:00,45.41,45.51,45.38,45.51,296496.0,44.8195,44.9182,44.7899,44.9182,296496.0
2024-04-23 14:20:00,45.51,45.57,45.46,45.54,286930.0,44.9182,44.9774,44.8688,44.9478,286930.0
2024-04-23 14:30:00,45.54,45.6,45.48,45.52,281116.0,44.9478,45.007,44.8886,44.9281,281116.0
2024-04-23 14:40:00,45.53,45.56,45.42,45.43,177855.0,44.9379,44.9675,44.8294,44.8392,177855.0
2024-04-23 14:50:00,45.43,45.49,45.38,45.45,271190.0,44.8392,44.8985,44.7899,44.859,271190.0
2024-04-23 15:00:00,45.45,45.45,45.24,45.32,308339.0,44.859,44.859,44.6517,44.7307,308339.0
2024-04-23 15:10:00,45.32,45.39,45.23,45.34,366669.0,44.7307,44.7998,44.6418,44.7504,366669.0
2024-04-23 15:20:00,45.34,45.37,45.25,45.34,366294.0,44.7504,44.78,44.6616,44.7504,366294.0
2024-04-23 15:30:00,45.34,45.41,45.31,45.4,592581.0,44.7504,44.8195,44.7208,44.8096,592581.0
2024-04-23 15:40:00,45.4,45.42,45.31,45.39,656724.0,44.8096,44.8294,44.7208,44.7998,656724.0
2024-04-23 15:50:00,45.39,45.4,45.02,45.12,2158335.0,44.7998,44.8096,44.4346,44.5333,2158335.0
2024-04-24 09:30:00,45.31,45.31,44.71,44.88,901055.0,44.7208,44.7208,44.1286,44.2964,901055.0
2024-04-24 09:40:00,44.89,45.11,44.85,45.09,641702.0,44.3063,44.5234,44.2668,44.5037,641702.0
2024-04-24 09:50:00,45.09,45.1,44.79,44.81,582947.0,44.5037,44.5135,44.2076,44.2273,582947.0
2024-04-24 10:00:00,44.81,45.01,44.78,44.94,495406.0,44.2273,44.4247,44.1977,44.3556,495406.0
2024-04-24 10:10:00,44.95,45.08,44.85,45.02,492366.0,44.3655,44.4938,44.2668,44.4346,492366.0
2024-04-24 10:20:00,45.02,45.1,44.92,45.07,398272.0,44.4346,44.5135,44.3359,44.4839,398272.0
2024-04-24 10:30:00,45.08,45.1,44.9,44.98,309279.0,44.4938,44.5135,44.3161,44.3951,309279.0
2024-04-24 10:40:00,44.97,45.03,44.84,44.97,257339.0,44.3852,44.4444,44.2569,44.3852,257339.0
2024-04-24 10:50:00,44.98,45.07,44.91,45.04,264941.0,44.3951,44.4839,44.326,44.4543,264941.0
2024-04-24 11:00:00,45.04,45.05,44.84,44.94,297270.0,44.4543,44.4642,44.2569,44.3556,297270.0
2024-04-24 11:10:00,44.95,45.0,44.87,44.94,221961.0,44.3655,44.4148,44.2865,44.3556,221961.0
2024-04-24 11:20:00,44.93,44.97,44.86,44.87,248898.0,44.3457,44.3852,44.2766,44.2865,248898.0
2024-04-24 11:30:00,44.87,44.95,44.84,44.9,203171.0,44.2865,44.3655,44.2569,44.3161,203171.0
2024-04-24 11:40:00,44.9,44.9,44.67,44.68,546816.0,44.3161,44.3161,44.0891,44.099,546816.0
2024-04-24 11:50:00,44.68,44.79,44.62,44.79,220503.0,44.099,44.2076,44.0398,44.2076,220503.0
2024-04-24 12:00:00,44.79,44.89,44.79,44.8,226734.0,44.2076,44.3063,44.2076,44.2174,226734.0
2024-04-24 12:10:00,44.81,44.82,44.73,44.75,144730.0,44.2273,44.2372,44.1483,44.1681,144730.0
2024-04-24 12:20:00,44.76,44.81,44.72,44.77,154811.0,44.178,44.2273,44.1385,44.1878,154811.0
2024-04-24 12:30:00,44.76,44.79,44.63,44.77,193563.0,44.178,44.2076,44.0496,44.1878,193563.0
2024-04-24 12:40:00,44.77,44.8,44.7,44.75,123604.0,44.1878,44.2174,44.1187,44.1681,123604.0
2024-04-24 12:50:00,44.74,44.86,44.72,44.85,135613.0,44.1582,44.2766,44.1385,44.2668,135613.0
2024-04-24 13:00:00,44.86,44.92,44.81,44.89,147592.0,44.2766,44.3359,44.2273,44.3063,147592.0
2024-04-24 13:10:00,44.89,45.01,44.89,45.01,190068.0,44.3063,44.4247,44.3063,44.4247,190068.0
2024-04-24 13:20:00,45.01,45.07,44.98,45.07,132106.0,44.4247,44.4839,44.3951,44.4839,132106.0
2024-04-24 13:30:00,45.07,45.18,45.04,45.15,205908.0,44.4839,44.5925,44.4543,44.5629,205908.0
2024-04-24 13:40:00,45.15,45.26,45.15,45.22,184342.0,44.5629,44.6714,44.5629,44.632,184342.0
2024-04-24 13:50:00,45.22,45.29,45.19,45.25,109399.0,44.632,44.7011,44.6024,44.6616,109399.0
2024-04-24 14:00:00,45.25,45.25,45.15,45.22,125452.0,44.6616,44.6616,44.5629,44.632,125452.0
2024-04-24 14:10:00,45.21,45.24,45.06,45.13,133028.0,44.6221,44.6517,44.474,44.5431,133028.0
2024-04-24 14:20:00,45.13,45.15,45.1,45.13,89164.0,44.5431,44.5629,44.5135,44.5431,89164.0
2024-04-24 14:30:00,45.13,45.15,45.02,45.07,108233.0,44.5431,44.5629,44.4346,44.4839,108233.0
2024-04-24 14:40:00,45.06,45.11,45.0,45.01,123300.0,44.474,44.5234,44.4148,44.4247,123300.0
2024-04-24 14:50:00,45.01,45.02,44.96,44.97,130945.0,44.4247,44.4346,44.3753,44.3852,130945.0
2024-04-24 15:00:00,44.96,45.05,44.93,45.04,158350.0,44.3753,44.4642,44.3457,44.4543,158350.0
2024-04-24 15:10:00,45.04,45.09,45.01,45.09,216835.0,44.4543,44.5037,44.4247,44.5037,216835.0
2024-04-24 15:20:00,45.08,45.12,45.04,45.06,187509.0,44.4938,44.5333,44.4543,44.474,187509.0
2024-04-24 15:30:00,45.06,45.1,44.94,44.95,356131.0,44.474,44.5135,44.3556,44.3655,356131.0
2024-04-24 15:40:00,44.95,45.02,44.88,44.97,372657.0,44.3655,44.4346,44.2964,44.3852,372657.0
2024-04-24 15:50:00,44.98,45.1,44.96,45.08,1203619.0,44.3951,44.5135,44.3753,44.4938,1203619.0
2024-04-25 09:30:00,44.67,45.35,44.49,44.88,1331530.0,44.0891,44.7603,43.9115,44.2964,1331530.0
2024-04-25 09:40:00,44.87,44.99,44.74,44.92,545621.0,44.2865,44.405,44.1582,44.3359,545621.0
2024-04-25 09:50:00,44.91,45.07,44.79,44.97,355178.0,44.326,44.4839,44.2076,44.3852,355178.0
2024-04-25 10:00:00,44.98,45.1,44.78,45.07,316310.0,44.3951,44.5135,44.1977,44.4839,316310.0
2024-04-25 10:10:00,45.07,45.07,44.91,45.04,238533.0,44.4839,44.4839,44.326,44.4543,238533.0
2024-04-25 10:20:00,45.04,45.24,44.98,45.23,258707.0,44.4543,44.6517,44.3951,44.6418,258707.0
2024-04-25 10:30:00,45.23,45.27,45.07,45.16,303395.0,44.6418,44.6813,44.4839,44.5727,303395.0
2024-04-25 10:40:00,45.16,45.28,45.09,45.22,388752.0,44.5727,44.6912,44.5037,44.632,388752.0
2024-04-25 10:50:00,45.23,45.25,45.1,45.11,275207.0,44.6418,44.6616,44.5135,44.5234,275207.0
2024-04-25 11:00:00,45.11,45.27,45.08,45.25,251711.0,44.5234,44.6813,44.4938,44.6616,251711.0
2024-04-25 11:10:00,45.25,45.43,45.23,45.42,347814.0,44.6616,44.8392,44.6418,44.8294,347814.0
2024-04-25 11:20:00,45.41,45.43,45.33,45.38,264674.0,44.8195,44.8392,44.7405,44.7899,264674.0
2024-04-25 11:30:00,45.38,45.39,45.32,45.36,156404.0,44.7899,44.7998,44.7307,44.7701,156404.0
2024-04-25 11:40:00,45.37,45.39,45.29,45.3,150591.0,44.78,44.7998,44.7011,44.7109,150591.0
2024-04-25 11:50:00,45.29,45.43,45.29,45.41,190275.0,44.7011,44.8392,44.7011,44.8195,190275.0
2024-04-25 12:00:00,45.41,45.49,45.37,45.46,167449.0,44.8195,44.8985,44.78,44.8688,167449.0
2024-04-25 12:10:00,45.46,45.56,45.44,45.5,203029.0,44.8688,44.9675,44.8491,44.9083,203029.0
2024-04-25 12:20:00,45.51,45.57,45.49,45.54,221377.0,44.9182,44.9774,44.8985,44.9478,221377.0
2024-04-25 12:30:00,45.53,45.56,45.47,45.47,103456.0,44.9379,44.9675,44.8787,44.8787,103456.0
2024-04-25 12:40:00,45.47,45.52,45.46,45.47,144684.0,44.8787,44.9281,44.8688,44.8787,144684.0
2024-04-25 12:50:00,45.48,45.57,45.46,45.52,331983.0,44.8886,44.9774,44.8688,44.9281,331983.0
2024-04-25 13:00:00,45.51,45.57,45.44,45.47,313029.0,44.9182,44.9774,44.8491,44.8787,313029.0
2024-04-25 13:10:00,45.47,45.49,45.43,45.48,177801.0,44.8787,44.8985,44.8392,44.8886,177801.0
2024-04-25 13:20:00,45.48,45.53,45.43,45.51,154944.0,44.8886,44.9379,44.8392,44.9182,154944.0
2024-04-25 13:30:00,45.51,45.59,45.5,45.57,228196.0,44.9182,44.9972,44.9083,44.9774,228196.0
2024-04-25 13:40:00,45.57,45.64,45.54,45.6,185977.0,44.9774,45.0465,44.9478,45.007,185977.0
2024-04-25 13:50:00,45.6,45.71,45.59,45.63,192183.0,45.007,45.1156,44.9972,45.0366,192183.0
2024-04-25 14:00:00,45.63,45.64,45.57,45.63,145599.0,45.0366,45.0465,44.9774,45.0366,145599.0
2024-04-25 14:10:00,45.63,45.64,45.58,45.61,170198.0,45.0366,45.0465,44.9873,45.0169,170198.0
2024-04-25 14:20:00,45.6,45.62,45.5,45.5,157156.0,45.007,45.0268,44.9083,44.9083,157156.0
2024-04-25 14:30:00,45.49,45.56,45.47,45.49,147775.0,44.8985,44.9675,44.8787,44.8985,147775.0
2024-04-25 14:40:00,45.5,45.54,45.48,45.51,149153.0,44.9083,44.9478,44.8886,44.9182,149153.0
2024-04-25 14:50:00,45.52,45.52,45.44,45.5,117922.0,44.9281,44.9281,44.8491,44.9083,117922.0
2024-04-25 15:00:00,45.5,45.68,45.49,45.68,248286.0,44.9083,45.086,44.8985,45.086,248286.0
2024-04-25 15:10:00,45.68,45.8,45.63,45.79,274228.0,45.086,45.2044,45.0366,45.1946,274228.0
2024-04-25 15:20:00,45.78,45.85,45.71,45.73,398755.0,45.1847,45.2538,45.1156,45.1353,398755.0
2024-04-25 15:30:00,45.72,45.79,45.67,45.71,342690.0,45.1255,45.1946,45.0761,45.1156,342690.0
2024-04-25 15:40:00,45.71,45.72,45.61,45.62,376565.0,45.1156,45.1255,45.0169,45.0268,376565.0
2024-04-25 15:50:00,45.62,45.71,45.59,45.62,1392702.0,45.0268,45.1156,44.9972,45.0268,1392702.0
2024-04-26 09:30:00,45.6,45.76,45.41,45.69,408476.0,45.007,45.1649,44.8195,45.0959,408476.0
2024-04-26 09:40:00,45.7,45.94,45.68,45.93,328669.0,45.1057,45.3426,45.086,45.3327,328669.0
2024-04-26 09:50:00,45.93,46.13,45.92,45.97,742237.0,45.3327,45.5301,45.3229,45.3722,742237.0
2024-04-26 10:00:00,45.97,46.16,45.89,46.14,410036.0,45.3722,45.5597,45.2933,45.54,410036.0
2024-04-26 10:10:00,46.14,46.17,46.01,46.02,211875.0,45.54,45.5696,45.4117,45.4216,211875.0
2024-04-26 10:20:00,46.02,46.08,45.9,45.95,567460.0,45.4216,45.4808,45.3031,45.3525,567460.0
2024-04-26 10:30:00,45.95,45.97,45.8,45.83,437706.0,45.3525,45.3722,45.2044,45.234,437706.0
2024-04-26 10:40:00,45.83,45.87,45.66,45.7,214989.0,45.234,45.2735,45.0662,45.1057,214989.0
2024-04-26 10:50:00,45.69,45.72,45.6,45.6,213712.0,45.0959,45.1255,45.007,45.007,213712.0
2024-04-26 11:00:00,45.61,45.67,45.6,45.61,153303.0,45.0169,45.0761,45.007,45.0169,153303.0
2024-04-26 11:10:00,45.61,45.67,45.54,45.66,204807.0,45.0169,45.0761,44.9478,45.0662,204807.0
2024-04-26 11:20:00,45.65,45.67,45.62,45.66,141821.0,45.0564,45.0761,45.0268,45.0662,141821.0
2024-04-26 11:30:00,45.66,45.71,45.59,45.65,144168.0,45.0662,45.1156,44.9972,45.0564,144168.0
2024-04-26 11:40:00,45.65,45.76,45.64,45.69,374127.0,45.0564,45.1649,45.0465,45.0959,374127.0
2024-04-26 11:50:00,45.69,45.77,45.67,45.77,154391.0,45.0959,45.1748,45.0761,45.1748,154391.0
2024-04-26 12:00:00,45.77,45.77,45.68,45.73,109472.0,45.1748,45.1748,45.086,45.1353,109472.0
2024-04-26 12:10:00,45.74,45.87,45.73,45.87,133934.0,45.1452,45.2735,45.1353,45.2735,133934.0
2024-04-26 12:20:00,45.87,45.96,45.84,45.93,113921.0,45.2735,45.3623,45.2439,45.3327,113921.0
2024-04-26 12:30:00,45.94,46.02,45.92,46.01,143653.0,45.3426,45.4216,45.3229,45.4117,143653.0
2024-04-26 12:40:00,46.01,46.06,46.0,46.05,147307.0,45.4117,45.461,45.4018,45.4512,147307.0
2024-04-26 12:50:00,46.05,46.08,45.99,46.07,189541.0,45.4512,45.4808,45.392,45.4709,189541.0
2024-04-26 13:00:00,46.07,46.13,46.04,46.06,232502.0,45.4709,45.5301,45.4413,45.461,232502.0
2024-04-26 13:10:00,46.07,46.12,46.01,46.09,105289.0,45.4709,45.5203,45.4117,45.4907,105289.0
2024-04-26 13:20:00,46.09,46.14,46.07,46.11,100349.0,45.4907,45.54,45.4709,45.5104,100349.0
2024-04-26 13:30:00,46.11,46.11,46.05,46.06,92307.0,45.5104,45.5104,45.4512,45.461,92307.0
2024-04-26 13:40:00,46.07,46.09,46.02,46.03,106697.0,45.4709,45.4907,45.4216,45.4314,106697.0
2024-04-26 13:50:00,46.03,46.1,46.02,46.03,108885.0,45.4314,45.5005,45.4216,45.4314,108885.0
2024-04-26 14:00:00,46.03,46.06,46.0,46.04,106044.0,45.4314,45.461,45.4018,45.4413,106044.0
2024-04-26 14:10:00,46.04,46.06,46.0,46.03,82685.0,45.4413,45.461,45.4018,45.4314,82685.0
2024-04-26 14:20:00,46.03,46.07,46.0,46.07,83762.0,45.4314,45.4709,45.4018,45.4709,83762.0
2024-04-26 14:30:00,46.06,46.1,46.04,46.05,155997.0,45.461,45.5005,45.4413,45.4512,155997.0
2024-04-26 14:40:00,46.05,46.06,45.94,46.0,101762.0,45.4512,45.461,45.3426,45.4018,101762.0
2024-04-26 14:50:00,46.0,46.02,45.97,46.02,130059.0,45.4018,45.4216,45.3722,45.4216,130059.0
2024-04-26 15:00:00,46.02,46.09,46.0,46.08,224454.0,45.4216,45.4907,45.4018,45.4808,224454.0
2024-04-26 15:10:00,46.08,46.09,45.94,45.97,158200.0,45.4808,45.4907,45.3426,45.3722,158200.0
2024-04-26 15:20:00,45.97,45.99,45.92,45.96,167362.0,45.3722,45.392,45.3229,45.3623,167362.0
2024-04-26 15:30:00,45.96,46.01,45.9,45.95,221725.0,45.3623,45.4117,45.3031,45.3525,221725.0
2024-04-26 15:40:00,45.95,45.97,45.86,45.95,278301.0,45.3525,45.3722,45.2636,45.3525,278301.0
2024-04-26 15:50:00,45.95,45.95,45.79,45.81,1205184.0,45.3525,45.3525,45.1946,45.2143,1205184.0
2024-04-29 09:30:00,46.0,46.11,45.85,45.95,407485.0,45.4018,45.5104,45.2538,45.3525,407485.0
2024-04-29 09:40:00,45.95,45.95,45.66,45.67,240046.0,45.3525,45.3525,45.0662,45.0761,240046.0
2024-04-29 09:50:00,45.66,45.7,45.54,45.61,212679.0,45.0662,45.1057,44.9478,45.0169,212679.0
2024-04-29 10:00:00,45.61,45.78,45.55,45.65,193302.0,45.0169,45.1847,44.9577,45.0564,193302.0
2024-04-29 10:10:00,45.66,45.76,45.58,45.6,165612.0,45.0662,45.1649,44.9873,45.007,165612.0
2024-04-29 10:20:00,45.6,45.73,45.59,45.71,232769.0,45.007,45.1353,44.9972,45.1156,232769.0
2024-04-29 10:30:00,45.71,45.87,45.65,45.81,265055.0,45.1156,45.2735,45.0564,45.2143,265055.0
2024-04-29 10:40:00,45.81,45.85,45.73,45.8,186734.0,45.2143,45.2538,45.1353,45.2044,186734.0
2024-04-29 10:50:00,45.8,45.9,45.76,45.8,218174.0,45.2044,45.3031,45.1649,45.2044,218174.0
2024-04-29 11:00:00,45.8,45.82,45.74,45.77,141972.0,45.2044,45.2242,45.1452,45.1748,141972.0
2024-04-29 11:10:00,45.77,45.88,45.66,45.83,786901.0,45.1748,45.2834,45.0662,45.234,786901.0
2024-04-29 11:20:00,45.82,45.91,45.78,45.89,252309.0,45.2242,45.313,45.1847,45.2933,252309.0
2024-04-29 11:30:00,45.89,46.04,45.87,45.98,290584.0,45.2933,45.4413,45.2735,45.3821,290584.0
2024-04-29 11:40:00,45.98,46.0,45.94,45.95,147234.0,45.3821,45.4018,45.3426,45.3525,147234.0
2024-04-29 11:50:00,45.95,45.95,45.85,45.87,179549.0,45.3525,45.3525,45.2538,45.2735,179549.0
2024-04-29 12:00:00,45.88,45.88,45.79,45.85,126346.0,45.2834,45.2834,45.1946,45.2538,126346.0
2024-04-29 12:10:00,45.84,45.95,45.84,45.94,150459.0,45.2439,45.3525,45.2439,45.3426,150459.0
2024-04-29 12:20:00,45.94,46.01,45.94,45.98,81225.0,45.3426,45.4117,45.3426,45.3821,81225.0
2024-04-29 12:30:00,45.98,46.01,45.95,45.97,95177.0,45.3821,45.4117,45.3525,45.3722,95177.0
2024-04-29 12:40:00,45.98,45.98,45.89,45.89,75622.0,45.3821,45.3821,45.2933,45.2933,75622.0
2024-04-29 12:50:00,45.89,45.96,45.89,45.96,87255.0,45.2933,45.3623,45.2933,45.3623,87255.0
2024-04-29 13:00:00,45.96,46.02,45.92,45.98,112886.0,45.3623,45.4216,45.3229,45.3821,112886.0
2024-04-29 13:10:00,45.98,46.04,45.98,46.03,213211.0,45.3821,45.4413,45.3821,45.4314,213211.0
2024-04-29 13:20:00,46.03,46.1,46.01,46.1,121780.0,45.4314,45.5005,45.4117,45.5005,121780.0
2024-04-29 13:30:00,46.1,46.12,46.05,46.09,192025.0,45.5005,45.5203,45.4512,45.4907,192025.0
2024-04-29 13:40:00,46.09,46.15,46.06,46.07,149113.0,45.4907,45.5499,45.461,45.4709,149113.0
2024-04-29 13:50:00,46.07,46.11,46.01,46.02,97460.0,45.4709,45.5104,45.4117,45.4216,97460.0
2024-04-29 14:00:00,46.02,46.06,45.99,46.05,106867.0,45.4216,45.461,45.392,45.4512,106867.0
2024-04-29 14:10:00,46.05,46.05,45.97,46.01,136448.0,45.4512,45.4512,45.3722,45.4117,136448.0
2024-04-29 14:20:00,46.02,46.05,46.0,46.03,87518.0,45.4216,45.4512,45.4018,45.4314,87518.0
2024-04-29 14:30:00,46.03,46.03,45.94,45.99,127104.0,45.4314,45.4314,45.3426,45.392,127104.0
2024-04-29 14:40:00,45.98,46.02,45.98,46.02,122441.0,45.3821,45.4216,45.3821,45.4216,122441.0
2024-04-29 14:50:00,46.02,46.03,45.98,46.02,101048.0,45.4216,45.4314,45.3821,45.4216,101048.0
2024-04-29 15:00:00,46.01,46.02,45.8,45.9,199406.0,45.4117,45.4216,45.2044,45.3031,199406.0
2024-04-29 15:10:00,45.9,45.91,45.85,45.91,114332.0,45.3031,45.313,45.2538,45.313,114332.0
2024-04-29 15:20:00,45.91,45.95,45.89,45.93,146015.0,45.313,45.3525,45.2933,45.3327,146015.0
2024-04-29 15:30:00,45.93,45.95,45.86,45.9,185314.0,45.3327,45.3525,45.2636,45.3031,185314.0
2024-04-29 15:40:00,45.9,46.03,45.88,45.95,237142.0,45.3031,45.4314,45.2834,45.3525,237142.0
2024-04-29 15:50:00,45.95,46.06,45.93,46.04,834834.0,45.3525,45.461,45.3327,45.4413,834834.0
2024-04-30 09:30:00,45.21,45.4,44.9,45.25,864740.0,44.6221,44.8096,44.3161,44.6616,864740.0
2024-04-30 09:40:00,45.24,45.42,45.2,45.27,417909.0,44.6517,44.8294,44.6122,44.6813,417909.0
2024-04-30 09:50:00,45.28,45.32,45.09,45.23,413988.0,44.6912,44.7307,44.5037,44.6418,413988.0
2024-04-30 10:00:00,45.22,45.27,45.11,45.15,253505.0,44.632,44.6813,44.5234,44.5629,253505.0
2024-04-30 10:10:00,45.15,45.2,45.03,45.14,226517.0,44.5629,44.6122,44.4444,44.553,226517.0
2024-04-30 10:20:00,45.14,45.23,45.08,45.09,214890.0,44.553,44.6418,44.4938,44.5037,214890.0
2024-04-30 10:30:00,45.09,45.14,45.0,45.03,197125.0,44.5037,44.553,44.4148,44.4444,197125.0
2024-04-30 10:40:00,45.03,45.1,44.99,45.03,192812.0,44.4444,44.5135,44.405,44.4444,192812.0
2024-04-30 10:50:00,45.03,45.05,44.95,44.95,211466.0,44.4444,44.4642,44.3655,44.3655,211466.0
2024-04-30 11:00:00,44.96,44.96,44.7,44.75,656014.0,44.3753,44.3753,44.1187,44.1681,656014.0
2024-04-30 11:10:00,44.75,44.84,44.68,44.76,457901.0,44.1681,44.2569,44.099,44.178,457901.0
2024-04-30 11:20:00,44.76,44.84,44.73,44.77,293477.0,44.178,44.2569,44.1483,44.1878,293477.0
2024-04-30 11:30:00,44.77,44.77,44.69,44.75,138629.0,44.1878,44.1878,44.1089,44.1681,138629.0
2024-04-30 11:40:00,44.75,44.76,44.56,44.59,217669.0,44.1681,44.178,43.9806,44.0102,217669.0
2024-04-30 11:50:00,44.59,44.69,44.54,44.65,216544.0,44.0102,44.1089,43.9608,44.0694,216544.0
2024-04-30 12:00:00,44.65,44.66,44.54,44.59,172146.0,44.0694,44.0793,43.9608,44.0102,172146.0
2024-04-30 12:10:00,44.59,44.66,44.57,44.59,168521.0,44.0102,44.0793,43.9904,44.0102,168521.0
2024-04-30 12:20:00,44.59,44.61,44.47,44.55,357651.0,44.0102,44.0299,43.8917,43.9707,357651.0
2024-04-30 12:30:00,44.55,44.56,44.36,44.4,352494.0,43.9707,43.9806,43.7832,43.8226,352494.0
2024-04-30 12:40:00,44.4,44.5,44.38,44.43,759149.0,43.8226,43.9213,43.8029,43.8522,759149.0
2024-04-30 12:50:00,44.42,44.49,44.39,44.42,154383.0,43.8424,43.9115,43.8128,43.8424,154383.0
2024-04-30 13:00:00,44.42,44.46,44.38,44.45,174433.0,43.8424,43.8819,43.8029,43.872,174433.0
2024-04-30 13:10:00,44.45,44.48,44.37,44.38,146937.0,43.872,43.9016,43.793,43.8029,146937.0
2024-04-30 13:20:00,44.39,44.41,44.31,44.35,116159.0,43.8128,43.8325,43.7338,43.7733,116159.0
2024-04-30 13:30:00,44.36,44.38,44.31,44.36,163341.0,43.7832,43.8029,43.7338,43.7832,163341.0
2024-04-30 13:40:00,44.35,44.36,44.26,44.33,235949.0,43.7733,43.7832,43.6845,43.7535,235949.0
2024-04-30 13:50:00,44.33,44.43,44.31,44.41,127899.0,43.7535,43.8522,43.7338,43.8325,127899.0
2024-04-30 14:00:00,44.41,44.53,44.4,44.51,195338.0,43.8325,43.9509,43.8226,43.9312,195338.0
2024-04-30 14:10:00,44.51,44.56,44.43,44.55,282729.0,43.9312,43.9806,43.8522,43.9707,282729.0
2024-04-30 14:20:00,44.55,44.63,44.52,44.58,272845.0,43.9707,44.0496,43.9411,44.0003,272845.0
2024-04-30 14:30:00,44.58,44.65,44.5,44.64,147987.0,44.0003,44.0694,43.9213,44.0595,147987.0
2024-04-30 14:40:00,44.64,44.67,44.59,44.62,114302.0,44.0595,44.0891,44.0102,44.0398,114302.0
2024-04-30 14:50:00,44.61,44.66,44.53,44.64,175761.0,44.0299,44.0793,43.9509,44.0595,175761.0
2024-04-30 15:00:00,44.64,44.71,44.62,44.7,148566.0,44.0595,44.1286,44.0398,44.1187,148566.0
2024-04-30 15:10:00,44.69,44.73,44.65,44.68,216512.0,44.1089,44.1483,44.0694,44.099,216512.0
2024-04-30 15:20:00,44.68,44.76,44.66,44.75,271586.0,44.099,44.178,44.0793,44.1681,271586.0
2024-04-30 15:30:00,44.76,44.76,44.64,44.66,291962.0,44.178,44.178,44.0595,44.0793,291962.0
2024-04-30 15:40:00,44.65,44.68,44.55,44.64,429375.0,44.0694,44.099,43.9707,44.0595,429375.0
2024-04-30 15:50:00,44.64,44.67,44.5,44.54,1515883.0,44.0595,44.0891,43.9213,43.9608,1515883.0
2024-05-01 09:30:00,44.5,44.95,44.47,44.86,511582.0,43.9213,44.3655,43.8917,44.2766,511582.0
2024-05-01 09:40:00,44.86,44.88,44.7,44.88,241590.0,44.2766,44.2964,44.1187,44.2964,241590.0
2024-05-01 09:50:00,44.89,45.07,44.89,45.01,300964.0,44.3063,44.4839,44.3063,44.4247,300964.0
2024-05-01 10:00:00,45.02,45.1,44.92,45.09,238717.0,44.4346,44.5135,44.3359,44.5037,238717.0
2024-05-01 10:10:00,45.09,45.2,45.01,45.18,168144.0,44.5037,44.6122,44.4247,44.5925,168144.0
2024-05-01 10:20:00,45.18,45.19,45.03,45.07,172721.0,44.5925,44.6024,44.4444,44.4839,172721.0
2024-05-01 10:30:00,45.07,45.11,44.91,44.93,235160.0,44.4839,44.5234,44.326,44.3457,235160.0
2024-05-01 10:40:00,44.92,44.95,44.84,44.88,203509.0,44.3359,44.3655,44.2569,44.2964,203509.0
2024-05-01 10:50:00,44.89,44.91,44.79,44.86,221077.0,44.3063,44.326,44.2076,44.2766,221077.0
2024-05-01 11:00:00,44.86,44.86,44.73,44.75,198932.0,44.2766,44.2766,44.1483,44.1681,198932.0
2024-05-01 11:10:00,44.74,44.77,44.54,44.56,180306.0,44.1582,44.1878,43.9608,43.9806,180306.0
2024-05-01 11:20:00,44.57,44.6,44.52,44.58,184820.0,43.9904,44.02,43.9411,44.0003,184820.0
2024-05-01 11:30:00,44.58,44.6,44.46,44.5,203320.0,44.0003,44.02,43.8819,43.9213,203320.0
2024-05-01 11:40:00,44.5,44.56,44.45,44.54,234695.0,43.9213,43.9806,43.872,43.9608,234695.0
2024-05-01 11:50:00,44.54,44.54,44.39,44.41,176874.0,43.9608,43.9608,43.8128,43.8325,176874.0
2024-05-01 12:00:00,44.41,44.46,44.38,44.43,129276.0,43.8325,43.8819,43.8029,43.8522,129276.0
2024-05-01 12:10:00,44.44,44.66,44.43,44.56,345815.0,43.8621,44.0793,43.8522,43.9806,345815.0
2024-05-01 12:20:00,44.57,44.66,44.49,44.66,111037.0,43.9904,44.0793,43.9115,44.0793,111037.0
2024-05-01 12:30:00,44.66,44.68,44.61,44.66,132290.0,44.0793,44.099,44.0299,44.0793,132290.0
2024-05-01 12:40:00,44.66,44.67,44.49,44.49,122056.0,44.0793,44.0891,43.9115,43.9115,122056.0
2024-05-01 12:50:00,44.5,44.53,44.46,44.5,97697.0,43.9213,43.9509,43.8819,43.9213,97697.0
2024-05-01 13:00:00,44.51,44.57,44.48,44.55,86030.0,43.9312,43.9904,43.9016,43.9707,86030.0
2024-05-01 13:10:00,44.55,44.55,44.45,44.47,109132.0,43.9707,43.9707,43.872,43.8917,109132.0
2024-05-01 13:20:00,44.47,44.5,44.39,44.41,105578.0,43.8917,43.9213,43.8128,43.8325,105578.0
2024-05-01 13:30:00,44.41,44.5,44.39,44.48,108931.0,43.8325,43.9213,43.8128,43.9016,108931.0
2024-05-01 13:40:00,44.47,44.48,44.41,44.45,86321.0,43.8917,43.9016,43.8325,43.872,86321.0
2024-05-01 13:50:00,44.44,44.46,44.4,44.44,122218.0,43.8621,43.8819,43.8226,43.8621,122218.0
2024-05-01 14:00:00,44.44,44.58,44.41,44.48,241994.0,43.8621,44.0003,43.8325,43.9016,241994.0
2024-05-01 14:10:00,44.47,44.52,44.43,44.46,149886.0,43.8917,43.9411,43.8522,43.8819,149886.0
2024-05-01 14:20:00,44.47,44.61,44.45,44.61,119183.0,43.8917,44.0299,43.872,44.0299,119183.0
2024-05-01 14:30:00,44.6,44.78,44.41,44.76,346787.0,44.02,44.1977,43.8325,44.178,346787.0
2024-05-01 14:40:00,44.75,45.01,44.72,44.98,318342.0,44.1681,44.4247,44.1385,44.3951,318342.0
2024-05-01 14:50:00,44.98,45.02,44.87,44.96,248774.0,44.3951,44.4346,44.2865,44.3753,248774.0
2024-05-01 15:00:00,44.97,45.05,44.85,44.96,296244.0,44.3852,44.4642,44.2668,44.3753,296244.0
2024-05-01 15:10:00,44.96,45.02,44.89,44.96,244481.0,44.3753,44.4346,44.3063,44.3753,244481.0
2024-05-01 15:20:00,44.95,45.01,44.82,44.9,422556.0,44.3655,44.4247,44.2372,44.3161,422556.0
2024-05-01 15:30:00,44.9,44.9,44.62,44.68,304983.0,44.3161,44.3161,44.0398,44.099,304983.0
2024-05-01 15:40:00,44.68,44.71,44.56,44.61,332346.0,44.099,44.1286,43.9806,44.0299,332346.0
2024-05-01 15:50:00,44.6,44.63,44.38,44.47,1065277.0,44.02,44.0496,43.8029,43.8917,1065277.0
2024-05-02 09:30:00,44.9,45.08,44.82,45.0,363199.0,44.3161,44.4938,44.2372,44.4148,363199.0
2024-05-02 09:40:00,45.0,45.15,44.87,44.96,256856.0,44.4148,44.5629,44.2865,44.3753,256856.0
2024-05-02 09:50:00,44.96,45.12,44.88,44.97,247948.0,44.3753,44.5333,44.2964,44.3852,247948.0
2024-05-02 10:00:00,44.97,44.98,44.62,44.63,240846.0,44.3852,44.3951,44.0398,44.0496,240846.0
2024-05-02 10:10:00,44.63,44.8,44.59,44.79,172125.0,44.0496,44.2174,44.0102,44.2076,172125.0
2024-05-02 10:20:00,44.79,44.9,44.69,44.88,186776.0,44.2076,44.3161,44.1089,44.2964,186776.0
2024-05-02 10:30:00,44.88,44.91,44.81,44.89,158104.0,44.2964,44.326,44.2273,44.3063,158104.0
2024-05-02 10:40:00,44.9,44.97,44.67,44.96,140969.0,44.3161,44.3852,44.0891,44.3753,140969.0
2024-05-02 10:50:00,44.96,45.03,44.9,45.03,253506.0,44.3753,44.4444,44.3161,44.4444,253506.0
2024-05-02 11:00:00,45.03,45.07,44.97,45.03,158349.0,44.4444,44.4839,44.3852,44.4444,158349.0
2024-05-02 11:10:00,45.04,45.04,44.91,44.95,114734.0,44.4543,44.4543,44.326,44.3655,114734.0
2024-05-02 11:20:00,44.96,44.98,44.88,44.92,128170.0,44.3753,44.3951,44.2964,44.3359,128170.0
2024-05-02 11:30:00,44.91,44.93,44.85,44.88,114310.0,44.326,44.3457,44.2668,44.2964,114310.0
2024-05-02 11:40:00,44.89,44.96,44.88,44.91,91335.0,44.3063,44.3753,44.2964,44.326,91335.0
2024-05-02 11:50:00,44.91,44.91,44.81,44.81,108402.0,44.326,44.326,44.2273,44.2273,108402.0
2024-05-02 12:00:00,44.8,44.82,44.7,44.73,142161.0,44.2174,44.2372,44.1187,44.1483,142161.0
2024-05-02 12:10:00,44.73,44.75,44.59,44.61,171864.0,44.1483,44.1681,44.0102,44.0299,171864.0
2024-05-02 12:20:00,44.6,44.7,44.57,44.66,126684.0,44.02,44.1187,43.9904,44.0793,126684.0
2024-05-02 12:30:00,44.67,44.77,44.6,44.77,83994.0,44.0891,44.1878,44.02,44.1878,83994.0
2024-05-02 12:40:00,44.77,44.8,44.67,44.73,641137.0,44.1878,44.2174,44.0891,44.1483,641137.0
2024-05-02 12:50:00,44.74,44.76,44.66,44.68,79348.0,44.1582,44.178,44.0793,44.099,79348.0
2024-05-02 13:00:00,44.69,44.73,44.65,44.71,102052.0,44.1089,44.1483,44.0694,44.1286,102052.0
2024-05-02 13:10:00,44.72,44.78,44.67,44.69,128566.0,44.1385,44.1977,44.0891,44.1089,128566.0
2024-05-02 13:20:00,44.69,44.74,44.66,44.73,122032.0,44.1089,44.1582,44.0793,44.1483,122032.0
2024-05-02 13:30:00,44.73,44.82,44.72,44.78,84019.0,44.1483,44.2372,44.1385,44.1977,84019.0
2024-05-02 13:40:00,44.78,44.82,44.75,44.78,93004.0,44.1977,44.2372,44.1681,44.1977,93004.0
2024-05-02 13:50:00,44.78,44.81,44.75,44.78,74769.0,44.1977,44.2273,44.1681,44.1977,74769.0
2024-05-02 14:00:00,44.78,44.84,44.72,44.82,83172.0,44.1977,44.2569,44.1385,44.2372,83172.0
2024-05-02 14:10:00,44.82,44.83,44.76,44.81,89368.0,44.2372,44.247,44.178,44.2273,89368.0
2024-05-02 14:20:00,44.8,44.85,44.79,44.84,69663.0,44.2174,44.2668,44.2076,44.2569,69663.0
2024-05-02 14:30:00,44.83,44.89,44.82,44.88,71635.0,44.247,44.3063,44.2372,44.2964,71635.0
2024-05-02 14:40:00,44.88,44.95,44.87,44.95,76170.0,44.2964,44.3655,44.2865,44.3655,76170.0
2024-05-02 14:50:00,44.95,44.97,44.91,44.93,119219.0,44.3655,44.3852,44.326,44.3457,119219.0
2024-05-02 15:00:00,44.93,44.94,44.86,44.93,119534.0,44.3457,44.3556,44.2766,44.3457,119534.0
2024-05-02 15:10:00,44.93,44.96,44.87,44.89,115148.0,44.3457,44.3753,44.2865,44.3063,115148.0
2024-05-02 15:20:00,44.89,44.98,44.88,44.96,131368.0,44.3063,44.3951,44.2964,44.3753,131368.0
2024-05-02 15:30:00,44.96,44.96,44.77,44.79,214898.0,44.3753,44.3753,44.1878,44.2076,214898.0
2024-05-02 15:40:00,44.79,44.82,44.75,44.78,378770.0,44.2076,44.2372,44.1681,44.1977,378770.0
2024-05-02 15:50:00,44.77,44.78,44.63,44.68,931589.0,44.1878,44.1977,44.0496,44.099,931589.0
2024-05-03 09:30:00,45.03,45.55,45.03,45.14,567264.0,44.4444,44.9577,44.4444,44.553,567264.0
2024-05-03 09:40:00,45.15,45.36,45.1,45.35,302182.0,44.5629,44.7701,44.5135,44.7603,302182.0
2024-05-03 09:50:00,45.33,45.36,45.25,45.26,265491.0,44.7405,44.7701,44.6616,44.6714,265491.0
2024-05-03 10:00:00,45.26,45.35,44.98,45.03,393132.0,44.6714,44.7603,44.3951,44.4444,393132.0
2024-05-03 10:10:00,45.03,45.11,44.93,45.04,184064.0,44.4444,44.5234,44.3457,44.4543,184064.0
2024-05-03 10:20:00,45.06,45.06,44.85,44.94,194788.0,44.474,44.474,44.2668,44.3556,194788.0
2024-05-03 10:30:00,44.95,44.99,44.78,44.78,186770.0,44.3655,44.405,44.1977,44.1977,186770.0
2024-05-03 10:40:00,44.79,44.92,44.78,44.9,216052.0,44.2076,44.3359,44.1977,44.3161,216052.0
2024-05-03 10:50:00,44.9,44.9,44.8,44.8,128298.0,44.3161,44.3161,44.2174,44.2174,128298.0
2024-05-03 11:00:00,44.82,44.84,44.7,44.7,170390.0,44.2372,44.2569,44.1187,44.1187,170390.0
2024-05-03 11:10:00,44.7,44.7,44.61,44.66,175483.0,44.1187,44.1187,44.0299,44.0793,175483.0
2024-05-03 11:20:00,44.66,44.76,44.63,44.75,134540.0,44.0793,44.178,44.0496,44.1681,134540.0
2024-05-03 11:30:00,44.76,44.79,44.73,44.77,106060.0,44.178,44.2076,44.1483,44.1878,106060.0
2024-05-03 11:40:00,44.77,44.79,44.69,44.74,136367.0,44.1878,44.2076,44.1089,44.1582,136367.0
2024-05-03 11:50:00,44.74,44.86,44.72,44.83,91082.0,44.1582,44.2766,44.1385,44.247,91082.0
2024-05-03 12:00:00,44.83,44.9,44.83,44.9,107478.0,44.247,44.3161,44.247,44.3161,107478.0
2024-05-03 12:10:00,44.9,44.92,44.81,44.81,102301.0,44.3161,44.3359,44.2273,44.2273,102301.0
2024-05-03 12:20:00,44.82,44.86,44.8,44.84,105287.0,44.2372,44.2766,44.2174,44.2569,105287.0
2024-05-03 12:30:00,44.84,44.89,44.82,44.88,104750.0,44.2569,44.3063,44.2372,44.2964,104750.0
2024-05-03 12:40:00,44.89,44.91,44.81,44.82,78687.0,44.3063,44.326,44.2273,44.2372,78687.0
2024-05-03 12:50:00,44.82,44.84,44.74,44.76,75577.0,44.2372,44.2569,44.1582,44.178,75577.0
2024-05-03 13:00:00,44.77,44.8,44.73,44.78,95904.0,44.1878,44.2174,44.1483,44.1977,95904.0
2024-05-03 13:10:00,44.78,44.81,44.75,44.76,102143.0,44.1977,44.2273,44.1681,44.178,102143.0
2024-05-03 13:20:00,44.77,44.79,44.74,44.77,77188.0,44.1878,44.2076,44.1582,44.1878,77188.0
2024-05-03 13:30:00,44.77,44.8,44.73,44.74,102595.0,44.1878,44.2174,44.1483,44.1582,102595.0
2024-05-03 13:40:00,44.75,44.79,44.73,44.77,87804.0,44.1681,44.2076,44.1483,44.1878,87804.0
2024-05-03 13:50:00,44.77,44.79,44.73,44.73,114468.0,44.1878,44.2076,44.1483,44.1483,114468.0
2024-05-03 14:00:00,44.73,44.75,44.68,44.71,104964.0,44.1483,44.1681,44.099,44.1286,104964.0
2024-05-03 14:10:00,44.71,44.71,44.65,44.66,132169.0,44.1286,44.1286,44.0694,44.0793,132169.0
2024-05-03 14:20:00,44.66,44.68,44.6,44.61,183751.0,44.0793,44.099,44.02,44.0299,183751.0
2024-05-03 14:30:00,44.61,44.66,44.55,44.55,211484.0,44.0299,44.0793,43.9707,43.9707,211484.0
2024-05-03 14:40:00,44.55,44.56,44.5,44.54,246090.0,43.9707,43.9806,43.9213,43.9608,246090.0
2024-05-03 14:50:00,44.54,44.66,44.54,44.63,199080.0,43.9608,44.0793,43.9608,44.0496,199080.0
2024-05-03 15:00:00,44.63,44.68,44.61,44.65,152159.0,44.0496,44.099,44.0299,44.0694,152159.0
2024-05-03 15:10:00,44.65,44.66,44.6,44.65,128753.0,44.0694,44.0793,44.02,44.0694,128753.0
2024-05-03 15:20:00,44.65,44.65,44.59,44.62,173243.0,44.0694,44.0694,44.0102,44.0398,173243.0
2024-05-03 15:30:00,44.62,44.65,44.59,44.64,171180.0,44.0398,44.0694,44.0102,44.0595,171180.0
2024-05-03 15:40:00,44.64,44.8,44.64,44.72,577258.0,44.0595,44.2174,44.0595,44.1385,577258.0
2024-05-03 15:50:00,44.72,44.87,44.69,44.86,914940.0,44.1385,44.2865,44.1089,44.2766,914940.0
2024-05-06 09:30:00,45.1,45.37,45.02,45.28,439816.0,44.5135,44.78,44.4346,44.6912,439816.0
2024-05-06 09:40:00,45.28,45.5,45.27,45.48,296091.0,44.6912,44.9083,44.6813,44.8886,296091.0
2024-05-06 09:50:00,45.48,45.49,45.36,45.39,198833.0,44.8886,44.8985,44.7701,44.7998,198833.0
2024-05-06 10:00:00,45.4,45.49,45.4,45.47,147059.0,44.8096,44.8985,44.8096,44.8787,147059.0
2024-05-06 10:10:00,45.47,45.54,45.41,45.45,173870.0,44.8787,44.9478,44.8195,44.859,173870.0
2024-05-06 10:20:00,45.45,45.53,45.44,45.48,236152.0,44.859,44.9379,44.8491,44.8886,236152.0
2024-05-06 10:30:00,45.49,45.53,45.38,45.43,126943.0,44.8985,44.9379,44.7899,44.8392,126943.0
2024-05-06 10:40:00,45.44,45.51,45.42,45.48,155404.0,44.8491,44.9182,44.8294,44.8886,155404.0
2024-05-06 10:50:00,45.48,45.51,45.32,45.32,239499.0,44.8886,44.9182,44.7307,44.7307,239499.0
2024-05-06 11:00:00,45.32,45.32,45.2,45.27,119381.0,44.7307,44.7307,44.6122,44.6813,119381.0
2024-05-06 11:10:00,45.27,45.27,45.17,45.21,162281.0,44.6813,44.6813,44.5826,44.6221,162281.0
2024-05-06 11:20:00,45.21,45.21,45.11,45.18,147030.0,44.6221,44.6221,44.5234,44.5925,147030.0
2024-05-06 11:30:00,45.18,45.24,45.11,45.17,148024.0,44.5925,44.6517,44.5234,44.5826,148024.0
2024-05-06 11:40:00,45.18,45.18,45.11,45.14,92176.0,44.5925,44.5925,44.5234,44.553,92176.0
2024-05-06 11:50:00,45.14,45.15,45.06,45.09,144500.0,44.553,44.5629,44.474,44.5037,144500.0
2024-05-06 12:00:00,45.09,45.16,45.07,45.13,73853.0,44.5037,44.5727,44.4839,44.5431,73853.0
2024-05-06 12:10:00,45.13,45.14,45.1,45.14,86282.0,44.5431,44.553,44.5135,44.553,86282.0
2024-05-06 12:20:00,45.13,45.18,45.09,45.18,125608.0,44.5431,44.5925,44.5037,44.5925,125608.0
2024-05-06 12:30:00,45.17,45.24,45.17,45.23,112949.0,44.5826,44.6517,44.5826,44.6418,112949.0
2024-05-06 12:40:00,45.23,45.27,45.18,45.22,115104.0,44.6418,44.6813,44.5925,44.632,115104.0
2024-05-06 12:50:00,45.22,45.27,45.21,45.26,62417.0,44.632,44.6813,44.6221,44.6714,62417.0
2024-05-06 13:00:00,45.26,45.29,45.2,45.2,102650.0,44.6714,44.7011,44.6122,44.6122,102650.0
2024-05-06 13:10:00,45.21,45.22,45.14,45.19,142602.0,44.6221,44.632,44.553,44.6024,142602.0
2024-05-06 13:20:00,45.18,45.23,45.18,45.23,84787.0,44.5925,44.6418,44.5925,44.6418,84787.0
2024-05-06 13:30:00,45.23,45.24,45.2,45.23,66354.0,44.6418,44.6517,44.6122,44.6418,66354.0
2024-05-06 13:40:00,45.23,45.25,45.2,45.23,60322.0,44.6418,44.6616,44.6122,44.6418,60322.0
2024-05-06 13:50:00,45.23,45.27,45.21,45.22,98529.0,44.6418,44.6813,44.6221,44.632,98529.0
2024-05-06 14:00:00,45.21,45.21,45.14,45.19,126449.0,44.6221,44.6221,44.553,44.6024,126449.0
2024-05-06 14:10:00,45.19,45.19,45.14,45.15,67000.0,44.6024,44.6024,44.553,44.5629,67000.0
2024-05-06 14:20:00,45.15,45.18,45.13,45.18,105357.0,44.5629,44.5925,44.5431,44.5925,105357.0
2024-05-06 14:30:00,45.18,45.24,45.17,45.2,130895.0,44.5925,44.6517,44.5826,44.6122,130895.0
2024-05-06 14:40:00,45.21,45.21,45.13,45.14,96191.0,44.6221,44.6221,44.5431,44.553,96191.0
2024-05-06 14:50:00,45.14,45.14,45.09,45.09,79844.0,44.553,44.553,44.5037,44.5037,79844.0
2024-05-06 15:00:00,45.09,45.1,45.04,45.06,122294.0,44.5037,44.5135,44.4543,44.474,122294.0
2024-05-06 15:10:00,45.05,45.06,45.0,45.01,116814.0,44.4642,44.474,44.4148,44.4247,116814.0
2024-05-06 15:20:00,45.01,45.04,44.97,45.03,210313.0,44.4247,44.4543,44.3852,44.4444,210313.0
2024-05-06 15:30:00,45.03,45.04,44.96,45.02,242340.0,44.4444,44.4543,44.3753,44.4346,242340.0
2024-05-06 15:40:00,45.02,45.13,45.0,45.09,256058.0,44.4346,44.5431,44.4148,44.5037,256058.0
2024-05-06 15:50:00,45.09,45.11,45.04,45.07,688052.0,44.5037,44.5234,44.4543,44.4839,688052.0
2024-05-07 09:30:00,45.19,45.66,45.16,45.58,402811.0,44.6024,45.0662,44.5727,44.9873,402811.0
2024-05-07 09:40:00,45.57,45.7,45.53,45.64,369535.0,44.9774,45.1057,44.9379,45.0465,369535.0
2024-05-07 09:50:00,45.64,45.84,45.59,45.8,345817.0,45.0465,45.2439,44.9972,45.2044,345817.0
2024-05-07 10:00:00,45.8,45.82,45.7,45.81,315972.0,45.2044,45.2242,45.1057,45.2143,315972.0
2024-05-07 10:10:00,45.81,45.83,45.69,45.71,267212.0,45.2143,45.234,45.0959,45.1156,267212.0
2024-05-07 10:20:00,45.72,45.73,45.61,45.7,212573.0,45.1255,45.1353,45.0169,45.1057,212573.0
2024-05-07 10:30:00,45.7,45.71,45.65,45.68,119540.0,45.1057,45.1156,45.0564,45.086,119540.0
2024-05-07 10:40:00,45.68,45.71,45.61,45.68,167876.0,45.086,45.1156,45.0169,45.086,167876.0
2024-05-07 10:50:00,45.68,45.7,45.64,45.66,132519.0,45.086,45.1057,45.0465,45.0662,132519.0
2024-05-07 11:00:00,45.66,45.71,45.57,45.61,201923.0,45.0662,45.1156,44.9774,45.0169,201923.0
2024-05-07 11:10:00,45.62,45.65,45.59,45.59,133230.0,45.0268,45.0564,44.9972,44.9972,133230.0
2024-05-07 11:20:00,45.6,45.61,45.49,45.57,267445.0,45.007,45.0169,44.8985,44.9774,267445.0
2024-05-07 11:30:00,45.57,45.59,45.45,45.52,148723.0,44.9774,44.9972,44.859,44.9281,148723.0
2024-05-07 11:40:00,45.52,45.53,45.4,45.4,112419.0,44.9281,44.9379,44.8096,44.8096,112419.0
2024-05-07 11:50:00,45.41,45.44,45.32,45.39,124894.0,44.8195,44.8491,44.7307,44.7998,124894.0
2024-05-07 12:00:00,45.38,45.44,45.37,45.39,111683.0,44.7899,44.8491,44.78,44.7998,111683.0
2024-05-07 12:10:00,45.39,45.4,45.35,45.4,74888.0,44.7998,44.8096,44.7603,44.8096,74888.0
2024-05-07 12:20:00,45.4,45.46,45.37,45.44,75337.0,44.8096,44.8688,44.78,44.8491,75337.0
2024-05-07 12:30:00,45.44,45.46,45.39,45.46,87152.0,44.8491,44.8688,44.7998,44.8688,87152.0
2024-05-07 12:40:00,45.47,45.5,45.44,45.48,114446.0,44.8787,44.9083,44.8491,44.8886,114446.0
2024-05-07 12:50:00,45.48,45.49,45.42,45.46,132041.0,44.8886,44.8985,44.8294,44.8688,132041.0
2024-05-07 13:00:00,45.46,45.48,45.41,45.45,106633.0,44.8688,44.8886,44.8195,44.859,106633.0
2024-05-07 13:10:00,45.45,45.47,45.44,45.47,88893.0,44.859,44.8787,44.8491,44.8787,88893.0
2024-05-07 13:20:00,45.47,45.54,45.45,45.51,110110.0,44.8787,44.9478,44.859,44.9182,110110.0
2024-05-07 13:30:00,45.51,45.51,45.46,45.47,78563.0,44.9182,44.9182,44.8688,44.8787,78563.0
2024-05-07 13:40:00,45.47,45.47,45.37,45.38,122607.0,44.8787,44.8787,44.78,44.7899,122607.0
2024-05-07 13:50:00,45.37,45.4,45.33,45.34,96335.0,44.78,44.8096,44.7405,44.7504,96335.0
2024-05-07 14:00:00,45.34,45.39,45.28,45.32,121175.0,44.7504,44.7998,44.6912,44.7307,121175.0
2024-05-07 14:10:00,45.34,45.39,45.28,45.29,115602.0,44.7504,44.7998,44.6912,44.7011,115602.0
2024-05-07 14:20:00,45.29,45.32,45.28,45.3,96928.0,44.7011,44.7307,44.6912,44.7109,96928.0
2024-05-07 14:30:00,45.31,45.35,45.22,45.23,135575.0,44.7208,44.7603,44.632,44.6418,135575.0
2024-05-07 14:40:00,45.23,45.28,45.21,45.22,104672.0,44.6418,44.6912,44.6221,44.632,104672.0
2024-05-07 14:50:00,45.22,45.24,45.18,45.23,85877.0,44.632,44.6517,44.5925,44.6418,85877.0
2024-05-07 15:00:00,45.22,45.23,45.17,45.2,135173.0,44.632,44.6418,44.5826,44.6122,135173.0
2024-05-07 15:10:00,45.2,45.22,45.17,45.2,119228.0,44.6122,44.632,44.5826,44.6122,119228.0
2024-05-07 15:20:00,45.21,45.24,45.19,45.2,137983.0,44.6221,44.6517,44.6024,44.6122,137983.0
2024-05-07 15:30:00,45.2,45.27,45.19,45.27,168651.0,44.6122,44.6813,44.6024,44.6813,168651.0
2024-05-07 15:40:00,45.27,45.29,45.24,45.27,258826.0,44.6813,44.7011,44.6517,44.6813,258826.0
2024-05-07 15:50:00,45.28,45.33,45.24,45.28,724657.0,44.6912,44.7405,44.6517,44.6912,724657.0
2024-05-08 09:30:00,44.85,44.94,44.58,44.94,430932.0,44.2668,44.3556,44.0003,44.3556,430932.0
2024-05-08 09:40:00,44.94,45.09,44.85,45.05,276561.0,44.3556,44.5037,44.2668,44.4642,276561.0
2024-05-08 09:50:00,45.05,45.24,45.04,45.24,139019.0,44.4642,44.6517,44.4543,44.6517,139019.0
2024-05-08 10:00:00,45.25,45.4,45.23,45.34,244240.0,44.6616,44.8096,44.6418,44.7504,244240.0
2024-05-08 10:10:00,45.34,45.35,45.25,45.27,288013.0,44.7504,44.7603,44.6616,44.6813,288013.0
2024-05-08 10:20:00,45.28,45.34,45.24,45.3,157214.0,44.6912,44.7504,44.6517,44.7109,157214.0
2024-05-08 10:30:00,45.31,45.37,45.26,45.35,125363.0,44.7208,44.78,44.6714,44.7603,125363.0
2024-05-08 10:40:00,45.35,45.36,45.26,45.36,161945.0,44.7603,44.7701,44.6714,44.7701,161945.0
2024-05-08 10:50:00,45.36,45.38,45.24,45.26,133887.0,44.7701,44.7899,44.6517,44.6714,133887.0
2024-05-08 11:00:00,45.26,45.31,45.23,45.28,107408.0,44.6714,44.7208,44.6418,44.6912,107408.0
2024-05-08 11:10:00,45.28,45.31,45.22,45.25,101687.0,44.6912,44.7208,44.632,44.6616,101687.0
2024-05-08 11:20:00,45.24,45.31,45.23,45.29,121038.0,44.6517,44.7208,44.6418,44.7011,121038.0
2024-05-08 11:30:00,45.3,45.32,45.25,45.28,107198.0,44.7109,44.7307,44.6616,44.6912,107198.0
2024-05-08 11:40:00,45.29,45.34,45.25,45.33,83517.0,44.7011,44.7504,44.6616,44.7405,83517.0
2024-05-08 11:50:00,45.33,45.37,45.31,45.32,64049.0,44.7405,44.78,44.7208,44.7307,64049.0
2024-05-08 12:00:00,45.32,45.38,45.29,45.36,86699.0,44.7307,44.7899,44.7011,44.7701,86699.0
2024-05-08 12:10:00,45.36,45.37,45.33,45.36,52747.0,44.7701,44.78,44.7405,44.7701,52747.0
2024-05-08 12:20:00,45.36,45.37,45.31,45.32,59483.0,44.7701,44.78,44.7208,44.7307,59483.0
2024-05-08 12:30:00,45.33,45.33,45.22,45.23,92976.0,44.7405,44.7405,44.632,44.6418,92976.0
2024-05-08 12:40:00,45.23,45.37,45.22,45.33,73926.0,44.6418,44.78,44.632,44.7405,73926.0
2024-05-08 12:50:00,45.33,45.33,45.22,45.23,110799.0,44.7405,44.7405,44.632,44.6418,110799.0
2024-05-08 13:00:00,45.23,45.25,45.18,45.23,78338.0,44.6418,44.6616,44.5925,44.6418,78338.0
2024-05-08 13:10:00,45.23,45.23,45.15,45.16,71889.0,44.6418,44.6418,44.5629,44.5727,71889.0
2024-05-08 13:20:00,45.16,45.18,45.13,45.16,77419.0,44.5727,44.5925,44.5431,44.5727,77419.0
2024-05-08 13:30:00,45.16,45.17,45.13,45.14,63227.0,44.5727,44.5826,44.5431,44.553,63227.0
2024-05-08 13:40:00,45.13,45.16,45.12,45.16,73399.0,44.5431,44.5727,44.5333,44.5727,73399.0
2024-05-08 13:50:00,45.16,45.18,45.13,45.16,95604.0,44.5727,44.5925,44.5431,44.5727,95604.0
2024-05-08 14:00:00,45.16,45.19,45.15,45.18,64513.0,44.5727,44.6024,44.5629,44.5925,64513.0
2024-05-08 14:10:00,45.18,45.21,45.16,45.2,82130.0,44.5925,44.6221,44.5727,44.6122,82130.0
2024-05-08 14:20:00,45.2,45.24,45.18,45.21,80235.0,44.6122,44.6517,44.5925,44.6221,80235.0
2024-05-08 14:30:00,45.22,45.23,45.16,45.18,87436.0,44.632,44.6418,44.5727,44.5925,87436.0
2024-05-08 14:40:00,45.19,45.19,45.11,45.12,111158.0,44.6024,44.6024,44.5234,44.5333,111158.0
2024-05-08 14:50:00,45.12,45.13,45.09,45.11,100867.0,44.5333,44.5431,44.5037,44.5234,100867.0
2024-05-08 15:00:00,45.1,45.17,45.07,45.14,104756.0,44.5135,44.5826,44.4839,44.553,104756.0
2024-05-08 15:10:00,45.14,45.17,45.12,45.16,87850.0,44.553,44.5826,44.5333,44.5727,87850.0
2024-05-08 15:20:00,45.15,45.2,45.14,45.17,93106.0,44.5629,44.6122,44.553,44.5826,93106.0
2024-05-08 15:30:00,45.16,45.19,45.13,45.16,100932.0,44.5727,44.6024,44.5431,44.5727,100932.0
2024-05-08 15:40:00,45.16,45.2,45.1,45.1,159299.0,44.5727,44.6122,44.5135,44.5135,159299.0
2024-05-08 15:50:00,45.1,45.17,45.05,45.05,615785.0,44.5135,44.5826,44.4642,44.4642,615785.0
2024-05-09 09:30:00,44.98,45.09,44.85,44.87,252637.0,44.3951,44.5037,44.2668,44.2865,252637.0
2024-05-09 09:40:00,44.86,45.06,44.8,45.02,221190.0,44.2766,44.474,44.2174,44.4346,221190.0
2024-05-09 09:50:00,45.03,45.07,44.96,45.02,131385.0,44.4444,44.4839,44.3753,44.4346,131385.0
2024-05-09 10:00:00,45.03,45.32,45.01,45.25,690413.0,44.4444,44.7307,44.4247,44.6616,690413.0
2024-05-09 10:10:00,45.27,45.5,45.26,45.49,211157.0,44.6813,44.9083,44.6714,44.8985,211157.0
2024-05-09 10:20:00,45.5,45.53,45.41,45.42,170745.0,44.9083,44.9379,44.8195,44.8294,170745.0
2024-05-09 10:30:00,45.43,45.53,45.42,45.48,155373.0,44.8392,44.9379,44.8294,44.8886,155373.0
2024-05-09 10:40:00,45.48,45.56,45.47,45.5,125115.0,44.8886,44.9675,44.8787,44.9083,125115.0
2024-05-09 10:50:00,45.51,45.55,45.45,45.47,105122.0,44.9182,44.9577,44.859,44.8787,105122.0
2024-05-09 11:00:00,45.47,45.57,45.44,45.51,142739.0,44.8787,44.9774,44.8491,44.9182,142739.0
2024-05-09 11:10:00,45.51,45.6,45.5,45.59,173120.0,44.9182,45.007,44.9083,44.9972,173120.0
2024-05-09 11:20:00,45.58,45.64,45.5,45.63,160494.0,44.9873,45.0465,44.9083,45.0366,160494.0
2024-05-09 11:30:00,45.64,45.66,45.53,45.55,202287.0,45.0465,45.0662,44.9379,44.9577,202287.0
2024-05-09 11:40:00,45.56,45.56,45.4,45.43,130048.0,44.9675,44.9675,44.8096,44.8392,130048.0
2024-05-09 11:50:00,45.42,45.55,45.42,45.53,104110.0,44.8294,44.9577,44.8294,44.9379,104110.0
2024-05-09 12:00:00,45.53,45.55,45.48,45.5,73359.0,44.9379,44.9577,44.8886,44.9083,73359.0
2024-05-09 12:10:00,45.51,45.52,45.45,45.46,88647.0,44.9182,44.9281,44.859,44.8688,88647.0
2024-05-09 12:20:00,45.46,45.48,45.43,45.45,86504.0,44.8688,44.8886,44.8392,44.859,86504.0
2024-05-09 12:30:00,45.45,45.46,45.41,45.45,60415.0,44.859,44.8688,44.8195,44.859,60415.0
2024-05-09 12:40:00,45.45,45.52,45.4,45.46,273930.0,44.859,44.9281,44.8096,44.8688,273930.0
2024-05-09 12:50:00,45.45,45.49,45.42,45.44,95185.0,44.859,44.8985,44.8294,44.8491,95185.0
2024-05-09 13:00:00,45.44,45.48,45.42,45.47,76634.0,44.8491,44.8886,44.8294,44.8787,76634.0
2024-05-09 13:10:00,45.46,45.51,45.46,45.47,73496.0,44.8688,44.9182,44.8688,44.8787,73496.0
2024-05-09 13:20:00,45.48,45.49,45.42,45.45,105630.0,44.8886,44.8985,44.8294,44.859,105630.0
2024-05-09 13:30:00,45.46,45.46,45.4,45.41,80797.0,44.8688,44.8688,44.8096,44.8195,80797.0
2024-05-09 13:40:00,45.42,45.43,45.33,45.34,120949.0,44.8294,44.8392,44.7405,44.7504,120949.0
2024-05-09 13:50:00,45.34,45.37,45.31,45.32,85638.0,44.7504,44.78,44.7208,44.7307,85638.0
2024-05-09 14:00:00,45.31,45.32,45.29,45.32,93720.0,44.7208,44.7307,44.7011,44.7307,93720.0
2024-05-09 14:10:00,45.32,45.35,45.27,45.33,119306.0,44.7307,44.7603,44.6813,44.7405,119306.0
2024-05-09 14:20:00,45.33,45.33,45.26,45.29,114894.0,44.7405,44.7405,44.6714,44.7011,114894.0
2024-05-09 14:30:00,45.28,45.33,45.27,45.29,102064.0,44.6912,44.7405,44.6813,44.7011,102064.0
2024-05-09 14:40:00,45.29,45.29,45.24,45.28,106728.0,44.7011,44.7011,44.6517,44.6912,106728.0
2024-05-09 14:50:00,45.29,45.32,45.27,45.31,101938.0,44.7011,44.7307,44.6813,44.7208,101938.0
2024-05-09 15:00:00,45.32,45.36,45.3,45.31,134450.0,44.7307,44.7701,44.7109,44.7208,134450.0
2024-05-09 15:10:00,45.32,45.32,45.28,45.29,80991.0,44.7307,44.7307,44.6912,44.7011,80991.0
2024-05-09 15:20:00,45.29,45.31,45.2,45.27,241509.0,44.7011,44.7208,44.6122,44.6813,241509.0
2024-05-09 15:30:00,45.26,45.3,45.24,45.29,149742.0,44.6714,44.7109,44.6517,44.7011,149742.0
2024-05-09 15:40:00,45.3,45.39,45.27,45.28,335231.0,44.7109,44.7998,44.6813,44.6912,335231.0
2024-05-09 15:50:00,45.28,45.38,45.27,45.35,737867.0,44.6912,44.7899,44.6813,44.7603,737867.0
2024-05-10 09:30:00,45.58,45.63,45.4,45.45,292672.0,44.9873,45.0366,44.8096,44.859,292672.0
2024-05-10 09:40:00,45.44,45.48,45.3,45.33,223741.0,44.8491,44.8886,44.7109,44.7405,223741.0
2024-05-10 09:50:00,45.34,45.4,45.27,45.31,222755.0,44.7504,44.8096,44.6813,44.7208,222755.0
2024-05-10 10:00:00,45.3,45.3,45.15,45.23,264109.0,44.7109,44.7109,44.5629,44.6418,264109.0
2024-05-10 10:10:00,45.23,45.26,45.09,45.22,285133.0,44.6418,44.6714,44.5037,44.632,285133.0
2024-05-10 10:20:00,45.22,45.24,45.1,45.12,162203.0,44.632,44.6517,44.5135,44.5333,162203.0
2024-05-10 10:30:00,45.13,45.25,45.06,45.25,494358.0,44.5431,44.6616,44.474,44.6616,494358.0
2024-05-10 10:40:00,45.27,45.33,45.25,45.28,159847.0,44.6813,44.7405,44.6616,44.6912,159847.0
2024-05-10 10:50:00,45.28,45.34,45.22,45.3,146992.0,44.6912,44.7504,44.632,44.7109,146992.0
2024-05-10 11:00:00,45.3,45.36,45.28,45.28,160089.0,44.7109,44.7701,44.6912,44.6912,160089.0
2024-05-10 11:10:00,45.28,45.3,45.24,45.26,121275.0,44.6912,44.7109,44.6517,44.6714,121275.0
2024-05-10 11:20:00,45.25,45.27,45.21,45.23,121771.0,44.6616,44.6813,44.6221,44.6418,121771.0
2024-05-10 11:30:00,45.23,45.3,45.2,45.23,170035.0,44.6418,44.7109,44.6122,44.6418,170035.0
2024-05-10 11:40:00,45.22,45.25,45.19,45.22,124784.0,44.632,44.6616,44.6024,44.632,124784.0
2024-05-10 11:50:00,45.23,45.26,45.21,45.25,53525.0,44.6418,44.6714,44.6221,44.6616,53525.0
2024-05-10 12:00:00,45.25,45.25,45.14,45.16,124057.0,44.6616,44.6616,44.553,44.5727,124057.0
2024-05-10 12:10:00,45.16,45.19,45.14,45.16,104057.0,44.5727,44.6024,44.553,44.5727,104057.0
2024-05-10 12:20:00,45.15,45.17,45.07,45.13,138377.0,44.5629,44.5826,44.4839,44.5431,138377.0
2024-05-10 12:30:00,45.13,45.16,45.06,45.1,82429.0,44.5431,44.5727,44.474,44.5135,82429.0
2024-05-10 12:40:00,45.09,45.16,45.09,45.15,57940.0,44.5037,44.5727,44.5037,44.5629,57940.0
2024-05-10 12:50:00,45.15,45.16,45.13,45.16,33553.0,44.5629,44.5727,44.5431,44.5727,33553.0
2024-05-10 13:00:00,45.16,45.16,45.07,45.09,170515.0,44.5727,44.5727,44.4839,44.5037,170515.0
2024-05-10 13:10:00,45.09,45.11,45.07,45.08,50009.0,44.5037,44.5234,44.4839,44.4938,50009.0
2024-05-10 13:20:00,45.09,45.13,45.05,45.11,91434.0,44.5037,44.5431,44.4642,44.5234,91434.0
2024-05-10 13:30:00,45.12,45.15,45.1,45.14,54973.0,44.5333,44.5629,44.5135,44.553,54973.0
2024-05-10 13:40:00,45.15,45.19,45.13,45.15,115712.0,44.5629,44.6024,44.5431,44.5629,115712.0
2024-05-10 13:50:00,45.15,45.17,45.12,45.17,67565.0,44.5629,44.5826,44.5333,44.5826,67565.0
2024-05-10 14:00:00,45.17,45.18,45.09,45.12,107501.0,44.5826,44.5925,44.5037,44.5333,107501.0
2024-05-10 14:10:00,45.12,45.14,45.07,45.09,119267.0,44.5333,44.553,44.4839,44.5037,119267.0
2024-05-10 14:20:00,45.09,45.1,45.07,45.09,70704.0,44.5037,44.5135,44.4839,44.5037,70704.0
2024-05-10 14:30:00,45.09,45.14,45.06,45.12,108440.0,44.5037,44.553,44.474,44.5333,108440.0
2024-05-10 14:40:00,45.13,45.19,45.11,45.16,83785.0,44.5431,44.6024,44.5234,44.5727,83785.0
2024-05-10 14:50:00,45.16,45.22,45.16,45.21,116912.0,44.5727,44.632,44.5727,44.6221,116912.0
2024-05-10 15:00:00,45.2,45.23,45.17,45.22,104853.0,44.6122,44.6418,44.5826,44.632,104853.0
2024-05-10 15:10:00,45.22,45.25,45.2,45.23,175665.0,44.632,44.6616,44.6122,44.6418,175665.0
2024-05-10 15:20:00,45.23,45.25,45.21,45.22,145833.0,44.6418,44.6616,44.6221,44.632,145833.0
2024-05-10 15:30:00,45.22,45.24,45.19,45.23,158710.0,44.632,44.6517,44.6024,44.6418,158710.0
2024-05-10 15:40:00,45.22,45.23,45.15,45.16,202270.0,44.632,44.6418,44.5629,44.5727,202270.0
2024-05-10 15:50:00,45.15,45.29,45.14,45.2,502883.0,44.5629,44.7011,44.553,44.6122,502883.0
2024-05-13 09:30:00,45.56,45.89,45.4,45.8,366953.0,44.9675,45.2933,44.8096,45.2044,366953.0
2024-05-13 09:40:00,45.8,45.9,45.72,45.89,359359.0,45.2044,45.3031,45.1255,45.2933,359359.0
2024-05-13 09:50:00,45.89,45.98,45.84,45.9,391914.0,45.2933,45.3821,45.2439,45.3031,391914.0
2024-05-13 10:00:00,45.91,45.93,45.78,45.89,272070.0,45.313,45.3327,45.1847,45.2933,272070.0
2024-05-13 10:10:00,45.89,45.97,45.83,45.94,351471.0,45.2933,45.3722,45.234,45.3426,351471.0
2024-05-13 10:20:00,45.94,45.94,45.88,45.91,260837.0,45.3426,45.3426,45.2834,45.313,260837.0
2024-05-13 10:30:00,45.9,45.93,45.85,45.87,150291.0,45.3031,45.3327,45.2538,45.2735,150291.0
2024-05-13 10:40:00,45.87,45.9,45.8,45.84,192957.0,45.2735,45.3031,45.2044,45.2439,192957.0
2024-05-13 10:50:00,45.83,45.83,45.76,45.77,224620.0,45.234,45.234,45.1649,45.1748,224620.0
2024-05-13 11:00:00,45.77,45.8,45.67,45.71,146822.0,45.1748,45.2044,45.0761,45.1156,146822.0
2024-05-13 11:10:00,45.71,45.74,45.66,45.66,129900.0,45.1156,45.1452,45.0662,45.0662,129900.0
2024-05-13 11:20:00,45.66,45.68,45.62,45.65,232679.0,45.0662,45.086,45.0268,45.0564,232679.0
2024-05-13 11:30:00,45.64,45.64,45.51,45.55,196814.0,45.0465,45.0465,44.9182,44.9577,196814.0
2024-05-13 11:40:00,45.54,45.56,45.47,45.52,152196.0,44.9478,44.9675,44.8787,44.9281,152196.0
2024-05-13 11:50:00,45.52,45.57,45.45,45.46,123828.0,44.9281,44.9774,44.859,44.8688,123828.0
2024-05-13 12:00:00,45.46,45.48,45.39,45.45,126462.0,44.8688,44.8886,44.7998,44.859,126462.0
2024-05-13 12:10:00,45.45,45.46,45.36,45.36,114645.0,44.859,44.8688,44.7701,44.7701,114645.0
2024-05-13 12:20:00,45.37,45.39,45.34,45.36,137674.0,44.78,44.7998,44.7504,44.7701,137674.0
2024-05-13 12:30:00,45.36,45.38,45.26,45.29,139176.0,44.7701,44.7899,44.6714,44.7011,139176.0
2024-05-13 12:40:00,45.28,45.3,45.18,45.21,133506.0,44.6912,44.7109,44.5925,44.6221,133506.0
2024-05-13 12:50:00,45.21,45.28,45.2,45.23,132602.0,44.6221,44.6912,44.6122,44.6418,132602.0
2024-05-13 13:00:00,45.22,45.23,45.18,45.22,187286.0,44.632,44.6418,44.5925,44.632,187286.0
2024-05-13 13:10:00,45.21,45.23,45.18,45.21,146622.0,44.6221,44.6418,44.5925,44.6221,146622.0
2024-05-13 13:20:00,45.21,45.24,45.2,45.22,101091.0,44.6221,44.6517,44.6122,44.632,101091.0
2024-05-13 13:30:00,45.22,45.22,45.16,45.16,92169.0,44.632,44.632,44.5727,44.5727,92169.0
2024-05-13 13:40:00,45.15,45.22,45.12,45.16,135646.0,44.5629,44.632,44.5333,44.5727,135646.0
2024-05-13 13:50:00,45.16,45.17,45.11,45.16,83539.0,44.5727,44.5826,44.5234,44.5727,83539.0
2024-05-13 14:00:00,45.16,45.16,45.08,45.13,142850.0,44.5727,44.5727,44.4938,44.5431,142850.0
2024-05-13 14:10:00,45.13,45.15,45.1,45.13,111203.0,44.5431,44.5629,44.5135,44.5431,111203.0
2024-05-13 14:20:00,45.13,45.17,45.11,45.16,97212.0,44.5431,44.5826,44.5234,44.5727,97212.0
2024-05-13 14:30:00,45.17,45.18,45.14,45.14,111636.0,44.5826,44.5925,44.553,44.553,111636.0
2024-05-13 14:40:00,45.14,45.22,45.13,45.19,115384.0,44.553,44.632,44.5431,44.6024,115384.0
2024-05-13 14:50:00,45.18,45.18,45.14,45.16,101478.0,44.5925,44.5925,44.553,44.5727,101478.0
2024-05-13 15:00:00,45.16,45.32,45.14,45.29,403960.0,44.5727,44.7307,44.553,44.7011,403960.0
2024-05-13 15:10:00,45.29,45.32,45.27,45.3,134621.0,44.7011,44.7307,44.6813,44.7109,134621.0
2024-05-13 15:20:00,45.29,45.31,45.24,45.29,177832.0,44.7011,44.7208,44.6517,44.7011,177832.0
2024-05-13 15:30:00,45.29,45.37,45.25,45.3,244171.0,44.7011,44.78,44.6616,44.7109,244171.0
2024-05-13 15:40:00,45.3,45.32,45.24,45.25,435444.0,44.7109,44.7307,44.6517,44.6616,435444.0
2024-05-13 15:50:00,45.24,45.25,45.11,45.17,1278408.0,44.6517,44.6616,44.5234,44.5826,1278408.0
2024-05-14 09:30:00,45.5,45.71,45.21,45.26,500302.0,44.9083,45.1156,44.6221,44.6714,500302.0
2024-05-14 09:40:00,45.26,45.66,45.21,45.63,511049.0,44.6714,45.0662,44.6221,45.0366,511049.0
2024-05-14 09:50:00,45.63,45.79,45.57,45.68,585787.0,45.0366,45.1946,44.9774,45.086,585787.0
2024-05-14 10:00:00,45.68,45.69,45.53,45.58,307757.0,45.086,45.0959,44.9379,44.9873,307757.0
2024-05-14 10:10:00,45.58,45.61,45.31,45.32,377119.0,44.9873,45.0169,44.7208,44.7307,377119.0
2024-05-14 10:20:00,45.31,45.42,45.24,45.36,180919.0,44.7208,44.8294,44.6517,44.7701,180919.0
2024-05-14 10:30:00,45.36,45.39,45.12,45.14,168940.0,44.7701,44.7998,44.5333,44.553,168940.0
2024-05-14 10:40:00,45.15,45.2,45.09,45.17,163566.0,44.5629,44.6122,44.5037,44.5826,163566.0
2024-05-14 10:50:00,45.16,45.22,45.15,45.17,128918.0,44.5727,44.632,44.5629,44.5826,128918.0
2024-05-14 11:00:00,45.18,45.21,45.12,45.16,157419.0,44.5925,44.6221,44.5333,44.5727,157419.0
2024-05-14 11:10:00,45.17,45.17,45.09,45.15,119977.0,44.5826,44.5826,44.5037,44.5629,119977.0
2024-05-14 11:20:00,45.15,45.17,45.01,45.02,236848.0,44.5629,44.5826,44.4247,44.4346,236848.0
2024-05-14 11:30:00,45.02,45.03,44.91,44.94,261668.0,44.4346,44.4444,44.326,44.3556,261668.0
2024-05-14 11:40:00,44.95,44.99,44.87,44.97,168057.0,44.3655,44.405,44.2865,44.3852,168057.0
2024-05-14 11:50:00,44.97,45.0,44.94,44.98,84225.0,44.3852,44.4148,44.3556,44.3951,84225.0
2024-05-14 12:00:00,44.97,45.01,44.9,44.91,138919.0,44.3852,44.4247,44.3161,44.326,138919.0
2024-05-14 12:10:00,44.9,44.92,44.85,44.88,212056.0,44.3161,44.3359,44.2668,44.2964,212056.0
2024-05-14 12:20:00,44.89,44.93,44.82,44.84,180928.0,44.3063,44.3457,44.2372,44.2569,180928.0
2024-05-14 12:30:00,44.84,44.9,44.82,44.89,94954.0,44.2569,44.3161,44.2372,44.3063,94954.0
2024-05-14 12:40:00,44.89,44.91,44.85,44.9,94601.0,44.3063,44.326,44.2668,44.3161,94601.0
2024-05-14 12:50:00,44.91,44.92,44.82,44.84,123012.0,44.326,44.3359,44.2372,44.2569,123012.0
2024-05-14 13:00:00,44.84,44.86,44.75,44.75,182025.0,44.2569,44.2766,44.1681,44.1681,182025.0
2024-05-14 13:10:00,44.76,44.83,44.75,44.81,198905.0,44.178,44.247,44.1681,44.2273,198905.0
2024-05-14 13:20:00,44.8,44.85,44.8,44.84,94486.0,44.2174,44.2668,44.2174,44.2569,94486.0
2024-05-14 13:30:00,44.84,44.89,44.84,44.87,118565.0,44.2569,44.3063,44.2569,44.2865,118565.0
2024-05-14 13:40:00,44.86,44.96,44.86,44.95,215518.0,44.2766,44.3753,44.2766,44.3655,215518.0
2024-05-14 13:50:00,44.96,45.0,44.92,44.98,121172.0,44.3753,44.4148,44.3359,44.3951,121172.0
2024-05-14 14:00:00,44.98,45.03,44.94,44.97,106812.0,44.3951,44.4444,44.3556,44.3852,106812.0
2024-05-14 14:10:00,44.97,45.01,44.96,44.98,90068.0,44.3852,44.4247,44.3753,44.3951,90068.0
2024-05-14 14:20:00,44.98,45.01,44.95,44.96,104977.0,44.3951,44.4247,44.3655,44.3753,104977.0
2024-05-14 14:30:00,44.96,45.08,44.94,45.07,113979.0,44.3753,44.4938,44.3556,44.4839,113979.0
2024-05-14 14:40:00,45.06,45.12,45.06,45.09,112863.0,44.474,44.5333,44.474,44.5037,112863.0
2024-05-14 14:50:00,45.1,45.16,45.08,45.13,92897.0,44.5135,44.5727,44.4938,44.5431,92897.0
2024-05-14 15:00:00,45.12,45.16,45.11,45.14,111410.0,44.5333,44.5727,44.5234,44.553,111410.0
2024-05-14 15:10:00,45.14,45.16,45.11,45.16,139538.0,44.553,44.5727,44.5234,44.5727,139538.0
2024-05-14 15:20:00,45.16,45.19,45.11,45.12,144022.0,44.5727,44.6024,44.5234,44.5333,144022.0
2024-05-14 15:30:00,45.11,45.12,45.03,45.05,192893.0,44.5234,44.5333,44.4444,44.4642,192893.0
2024-05-14 15:40:00,45.05,45.09,45.0,45.01,249006.0,44.4642,44.5037,44.4148,44.4247,249006.0
2024-05-14 15:50:00,45.01,45.09,45.0,45.03,1001980.0,44.4247,44.5037,44.4148,44.4444,1001980.0
2024-05-15 09:30:00,45.52,45.64,45.28,45.41,512741.0,44.9281,45.0465,44.6912,44.8195,512741.0
2024-05-15 09:40:00,45.41,45.54,45.3,45.31,415467.0,44.8195,44.9478,44.7109,44.7208,415467.0
2024-05-15 09:50:00,45.31,45.36,45.21,45.28,289522.0,44.7208,44.7701,44.6221,44.6912,289522.0
2024-05-15 10:00:00,45.28,45.36,45.12,45.29,300640.0,44.6912,44.7701,44.5333,44.7011,300640.0
2024-05-15 10:10:00,45.29,45.29,45.08,45.09,348799.0,44.7011,44.7011,44.4938,44.5037,348799.0
2024-05-15 10:20:00,45.1,45.21,45.07,45.1,304566.0,44.5135,44.6221,44.4839,44.5135,304566.0
2024-05-15 10:30:00,45.11,45.3,45.1,45.3,205975.0,44.5234,44.7109,44.5135,44.7109,205975.0
2024-05-15 10:40:00,45.3,45.46,45.26,45.43,254813.0,44.7109,44.8688,44.6714,44.8392,254813.0
2024-05-15 10:50:00,45.43,45.45,45.38,45.41,153600.0,44.8392,44.859,44.7899,44.8195,153600.0
2024-05-15 11:00:00,45.41,45.48,45.4,45.46,174695.0,44.8195,44.8886,44.8096,44.8688,174695.0
2024-05-15 11:10:00,45.46,45.49,45.39,45.41,152701.0,44.8688,44.8985,44.7998,44.8195,152701.0
2024-05-15 11:20:00,45.42,45.49,45.4,45.43,208807.0,44.8294,44.8985,44.8096,44.8392,208807.0
2024-05-15 11:30:00,45.42,45.45,45.39,45.44,116072.0,44.8294,44.859,44.7998,44.8491,116072.0
2024-05-15 11:40:00,45.44,45.47,45.41,45.44,110831.0,44.8491,44.8787,44.8195,44.8491,110831.0
2024-05-15 11:50:00,45.45,45.46,45.41,45.45,111753.0,44.859,44.8688,44.8195,44.859,111753.0
2024-05-15 12:00:00,45.44,45.46,45.35,45.39,204501.0,44.8491,44.8688,44.7603,44.7998,204501.0
2024-05-15 12:10:00,45.38,45.46,45.38,45.41,109268.0,44.7899,44.8688,44.7899,44.8195,109268.0
2024-05-15 12:20:00,45.41,45.44,45.37,45.44,108984.0,44.8195,44.8491,44.78,44.8491,108984.0
2024-05-15 12:30:00,45.43,45.5,45.43,45.48,234681.0,44.8392,44.9083,44.8392,44.8886,234681.0
2024-05-15 12:40:00,45.49,45.58,45.49,45.56,151598.0,44.8985,44.9873,44.8985,44.9675,151598.0
2024-05-15 12:50:00,45.57,45.58,45.52,45.55,160892.0,44.9774,44.9873,44.9281,44.9577,160892.0
2024-05-15 13:00:00,45.56,45.57,45.46,45.48,119094.0,44.9675,44.9774,44.8688,44.8886,119094.0
2024-05-15 13:10:00,45.48,45.49,45.45,45.48,72268.0,44.8886,44.8985,44.859,44.8886,72268.0
2024-05-15 13:20:00,45.48,45.5,45.44,45.5,65175.0,44.8886,44.9083,44.8491,44.9083,65175.0
2024-05-15 13:30:00,45.5,45.53,45.44,45.5,316290.0,44.9083,44.9379,44.8491,44.9083,316290.0
2024-05-15 13:40:00,45.49,45.5,45.38,45.39,122774.0,44.8985,44.9083,44.7899,44.7998,122774.0
2024-05-15 13:50:00,45.39,45.46,45.39,45.43,82949.0,44.7998,44.8688,44.7998,44.8392,82949.0
2024-05-15 14:00:00,45.43,45.45,45.38,45.4,155804.0,44.8392,44.859,44.7899,44.8096,155804.0
2024-05-15 14:10:00,45.4,45.42,45.34,45.36,84639.0,44.8096,44.8294,44.7504,44.7701,84639.0
2024-05-15 14:20:00,45.36,45.36,45.3,45.33,94375.0,44.7701,44.7701,44.7109,44.7405,94375.0
2024-05-15 14:30:00,45.33,45.38,45.32,45.37,88867.0,44.7405,44.7899,44.7307,44.78,88867.0
2024-05-15 14:40:00,45.36,45.38,45.34,45.37,87126.0,44.7701,44.7899,44.7504,44.78,87126.0
2024-05-15 14:50:00,45.37,45.39,45.33,45.37,126471.0,44.78,44.7998,44.7405,44.78,126471.0
2024-05-15 15:00:00,45.37,45.42,45.35,45.37,137067.0,44.78,44.8294,44.7603,44.78,137067.0
2024-05-15 15:10:00,45.37,45.41,45.33,45.33,165236.0,44.78,44.8195,44.7405,44.7405,165236.0
2024-05-15 15:20:00,45.34,45.39,45.32,45.39,143326.0,44.7504,44.7998,44.7307,44.7998,143326.0
2024-05-15 15:30:00,45.38,45.44,45.37,45.41,279185.0,44.7899,44.8491,44.78,44.8195,279185.0
2024-05-15 15:40:00,45.41,45.46,45.38,45.39,420059.0,44.8195,44.8688,44.7899,44.7998,420059.0
2024-05-15 15:50:00,45.4,45.5,45.36,45.48,1006068.0,44.8096,44.9083,44.7701,44.8886,1006068.0
2024-05-16 09:30:00,45.38,45.75,45.37,45.62,411132.0,44.7899,45.1551,44.78,45.0268,411132.0
2024-05-16 09:40:00,45.63,45.7,45.46,45.63,279803.0,45.0366,45.1057,44.8688,45.0366,279803.0
2024-05-16 09:50:00,45.63,45.68,45.52,45.57,157651.0,45.0366,45.086,44.9281,44.9774,157651.0
2024-05-16 10:00:00,45.56,45.6,45.47,45.54,161665.0,44.9675,45.007,44.8787,44.9478,161665.0
2024-05-16 10:10:00,45.54,45.6,45.51,45.55,166746.0,44.9478,45.007,44.9182,44.9577,166746.0
2024-05-16 10:20:00,45.55,45.66,45.54,45.66,357345.0,44.9577,45.0662,44.9478,45.0662,357345.0
2024-05-16 10:30:00,45.66,45.77,45.65,45.73,224982.0,45.0662,45.1748,45.0564,45.1353,224982.0
2024-05-16 10:40:00,45.74,45.86,45.72,45.86,175520.0,45.1452,45.2636,45.1255,45.2636,175520.0
2024-05-16 10:50:00,45.87,45.92,45.79,45.92,195300.0,45.2735,45.3229,45.1946,45.3229,195300.0
2024-05-16 11:00:00,45.91,45.93,45.86,45.89,205469.0,45.313,45.3327,45.2636,45.2933,205469.0
2024-05-16 11:10:00,45.89,45.89,45.81,45.83,153678.0,45.2933,45.2933,45.2143,45.234,153678.0
2024-05-16 11:20:00,45.83,45.94,45.8,45.88,133924.0,45.234,45.3426,45.2044,45.2834,133924.0
2024-05-16 11:30:00,45.88,45.97,45.86,45.89,256325.0,45.2834,45.3722,45.2636,45.2933,256325.0
2024-05-16 11:40:00,45.89,45.95,45.88,45.93,120588.0,45.2933,45.3525,45.2834,45.3327,120588.0
2024-05-16 11:50:00,45.93,46.04,45.92,45.97,319412.0,45.3327,45.4413,45.3229,45.3722,319412.0
2024-05-16 12:00:00,45.98,45.99,45.92,45.98,126193.0,45.3821,45.392,45.3229,45.3821,126193.0
2024-05-16 12:10:00,45.99,46.03,45.94,45.95,86104.0,45.392,45.4314,45.3426,45.3525,86104.0
2024-05-16 12:20:00,45.95,45.97,45.9,45.97,112797.0,45.3525,45.3722,45.3031,45.3722,112797.0
2024-05-16 12:30:00,45.96,46.0,45.93,45.98,146249.0,45.3623,45.4018,45.3327,45.3821,146249.0
2024-05-16 12:40:00,45.98,46.04,45.97,46.02,115533.0,45.3821,45.4413,45.3722,45.4216,115533.0
2024-05-16 12:50:00,46.02,46.08,46.01,46.08,125935.0,45.4216,45.4808,45.4117,45.4808,125935.0
2024-05-16 13:00:00,46.08,46.1,46.0,46.02,156546.0,45.4808,45.5005,45.4018,45.4216,156546.0
2024-05-16 13:10:00,46.01,46.04,45.98,45.99,178280.0,45.4117,45.4413,45.3821,45.392,178280.0
2024-05-16 13:20:00,46.0,46.0,45.88,45.91,137527.0,45.4018,45.4018,45.2834,45.313,137527.0
2024-05-16 13:30:00,45.92,45.95,45.89,45.91,99417.0,45.3229,45.3525,45.2933,45.313,99417.0
2024-05-16 13:40:00,45.91,45.92,45.85,45.89,76558.0,45.313,45.3229,45.2538,45.2933,76558.0
2024-05-16 13:50:00,45.88,45.95,45.88,45.93,94163.0,45.2834,45.3525,45.2834,45.3327,94163.0
2024-05-16 14:00:00,45.92,45.93,45.85,45.87,91454.0,45.3229,45.3327,45.2538,45.2735,91454.0
2024-05-16 14:10:00,45.86,45.9,45.8,45.83,121667.0,45.2636,45.3031,45.2044,45.234,121667.0
2024-05-16 14:20:00,45.83,45.84,45.78,45.82,133769.0,45.234,45.2439,45.1847,45.2242,133769.0
2024-05-16 14:30:00,45.83,45.85,45.81,45.81,87090.0,45.234,45.2538,45.2143,45.2143,87090.0
2024-05-16 14:40:00,45.82,45.83,45.78,45.82,82149.0,45.2242,45.234,45.1847,45.2242,82149.0
2024-05-16 14:50:00,45.82,45.88,45.8,45.88,134535.0,45.2242,45.2834,45.2044,45.2834,134535.0
2024-05-16 15:00:00,45.88,45.94,45.85,45.93,147281.0,45.2834,45.3426,45.2538,45.3327,147281.0
2024-05-16 15:10:00,45.93,45.97,45.89,45.91,230242.0,45.3327,45.3722,45.2933,45.313,230242.0
2024-05-16 15:20:00,45.91,45.91,45.87,45.9,186218.0,45.313,45.313,45.2735,45.3031,186218.0
2024-05-16 15:30:00,45.9,45.91,45.83,45.88,279201.0,45.3031,45.313,45.234,45.2834,279201.0
2024-05-16 15:40:00,45.87,46.04,45.86,46.01,600068.0,45.2735,45.4413,45.2636,45.4117,600068.0
2024-05-16 15:50:00,46.01,46.04,45.86,45.88,1266037.0,45.4117,45.4413,45.2636,45.2834,1266037.0
2024-05-17 09:30:00,46.07,46.08,45.79,45.85,358127.0,45.4709,45.4808,45.1946,45.2538,358127.0
2024-05-17 09:40:00,45.85,45.9,45.66,45.75,229839.0,45.2538,45.3031,45.0662,45.1551,229839.0
2024-05-17 09:50:00,45.75,45.86,45.71,45.77,197631.0,45.1551,45.2636,45.1156,45.1748,197631.0
2024-05-17 10:00:00,45.76,45.95,45.73,45.93,135118.0,45.1649,45.3525,45.1353,45.3327,135118.0
2024-05-17 10:10:00,45.93,45.93,45.83,45.85,188838.0,45.3327,45.3327,45.234,45.2538,188838.0
2024-05-17 10:20:00,45.84,45.91,45.84,45.86,195452.0,45.2439,45.313,45.2439,45.2636,195452.0
2024-05-17 10:30:00,45.85,45.88,45.78,45.79,137191.0,45.2538,45.2834,45.1847,45.1946,137191.0
2024-05-17 10:40:00,45.78,45.79,45.69,45.75,142570.0,45.1847,45.1946,45.0959,45.1551,142570.0
2024-05-17 10:50:00,45.75,45.79,45.72,45.75,137173.0,45.1551,45.1946,45.1255,45.1551,137173.0
2024-05-17 11:00:00,45.75,45.75,45.68,45.69,116215.0,45.1551,45.1551,45.086,45.0959,116215.0
2024-05-17 11:10:00,45.68,45.73,45.66,45.69,118944.0,45.086,45.1353,45.0662,45.0959,118944.0
2024-05-17 11:20:00,45.69,45.75,45.68,45.73,94243.0,45.0959,45.1551,45.086,45.1353,94243.0
2024-05-17 11:30:00,45.74,45.81,45.71,45.8,147366.0,45.1452,45.2143,45.1156,45.2044,147366.0
2024-05-17 11:40:00,45.81,45.84,45.79,45.8,103347.0,45.2143,45.2439,45.1946,45.2044,103347.0
2024-05-17 11:50:00,45.81,45.92,45.81,45.88,139347.0,45.2143,45.3229,45.2143,45.2834,139347.0
2024-05-17 12:00:00,45.88,45.94,45.83,45.93,129382.0,45.2834,45.3426,45.234,45.3327,129382.0
2024-05-17 12:10:00,45.94,45.98,45.91,45.95,86633.0,45.3426,45.3821,45.313,45.3525,86633.0
2024-05-17 12:20:00,45.95,45.95,45.89,45.93,74926.0,45.3525,45.3525,45.2933,45.3327,74926.0
2024-05-17 12:30:00,45.93,45.94,45.89,45.91,76623.0,45.3327,45.3426,45.2933,45.313,76623.0
2024-05-17 12:40:00,45.91,45.93,45.88,45.93,57730.0,45.313,45.3327,45.2834,45.3327,57730.0
2024-05-17 12:50:00,45.93,45.93,45.89,45.91,58582.0,45.3327,45.3327,45.2933,45.313,58582.0
2024-05-17 13:00:00,45.9,45.94,45.89,45.91,85366.0,45.3031,45.3426,45.2933,45.313,85366.0
2024-05-17 13:10:00,45.91,45.93,45.86,45.91,72202.0,45.313,45.3327,45.2636,45.313,72202.0
2024-05-17 13:20:00,45.9,45.91,45.86,45.89,77549.0,45.3031,45.313,45.2636,45.2933,77549.0
2024-05-17 13:30:00,45.9,45.91,45.86,45.9,84108.0,45.3031,45.313,45.2636,45.3031,84108.0
2024-05-17 13:40:00,45.9,45.9,45.83,45.86,85598.0,45.3031,45.3031,45.234,45.2636,85598.0
2024-05-17 13:50:00,45.86,45.88,45.82,45.84,58607.0,45.2636,45.2834,45.2242,45.2439,58607.0
2024-05-17 14:00:00,45.85,45.85,45.82,45.83,64123.0,45.2538,45.2538,45.2242,45.234,64123.0
2024-05-17 14:10:00,45.84,45.85,45.76,45.8,84847.0,45.2439,45.2538,45.1649,45.2044,84847.0
2024-05-17 14:20:00,45.8,45.83,45.77,45.82,79443.0,45.2044,45.234,45.1748,45.2242,79443.0
2024-05-17 14:30:00,45.82,45.86,45.81,45.86,80178.0,45.2242,45.2636,45.2143,45.2636,80178.0
2024-05-17 14:40:00,45.86,45.89,45.84,45.86,96493.0,45.2636,45.2933,45.2439,45.2636,96493.0
2024-05-17 14:50:00,45.86,45.9,45.84,45.88,77927.0,45.2636,45.3031,45.2439,45.2834,77927.0
2024-05-17 15:00:00,45.87,45.88,45.82,45.84,104125.0,45.2735,45.2834,45.2242,45.2439,104125.0
2024-05-17 15:10:00,45.84,45.84,45.69,45.7,306255.0,45.2439,45.2439,45.0959,45.1057,306255.0
2024-05-17 15:20:00,45.71,45.75,45.66,45.7,149650.0,45.1156,45.1551,45.0662,45.1057,149650.0
2024-05-17 15:30:00,45.7,45.7,45.63,45.68,185433.0,45.1057,45.1057,45.0366,45.086,185433.0
2024-05-17 15:40:00,45.68,45.69,45.59,45.59,278610.0,45.086,45.0959,44.9972,44.9972,278610.0
2024-05-17 15:50:00,45.59,45.79,45.58,45.77,1089959.0,44.9972,45.1946,44.9873,45.1748,1089959.0
2024-05-20 09:30:00,45.75,45.91,45.61,45.62,282544.0,45.1551,45.313,45.0169,45.0268,282544.0
2024-05-20 09:40:00,45.63,45.81,45.63,45.8,139809.0,45.0366,45.2143,45.0366,45.2044,139809.0
2024-05-20 09:50:00,45.81,45.83,45.68,45.7,128963.0,45.2143,45.234,45.086,45.1057,128963.0
2024-05-20 10:00:00,45.7,45.75,45.64,45.74,156064.0,45.1057,45.1551,45.0465,45.1452,156064.0
2024-05-20 10:10:00,45.75,45.76,45.55,45.56,158277.0,45.1551,45.1649,44.9577,44.9675,158277.0
2024-05-20 10:20:00,45.56,45.59,45.52,45.58,156627.0,44.9675,44.9972,44.9281,44.9873,156627.0
2024-05-20 10:30:00,45.59,45.63,45.53,45.63,224287.0,44.9972,45.0366,44.9379,45.0366,224287.0
2024-05-20 10:40:00,45.63,45.72,45.62,45.67,152196.0,45.0366,45.1255,45.0268,45.0761,152196.0
2024-05-20 10:50:00,45.67,45.75,45.66,45.73,130011.0,45.0761,45.1551,45.0662,45.1353,130011.0
2024-05-20 11:00:00,45.73,45.75,45.65,45.66,105993.0,45.1353,45.1551,45.0564,45.0662,105993.0
2024-05-20 11:10:00,45.66,45.75,45.65,45.73,112038.0,45.0662,45.1551,45.0564,45.1353,112038.0
2024-05-20 11:20:00,45.73,45.74,45.55,45.58,202517.0,45.1353,45.1452,44.9577,44.9873,202517.0
2024-05-20 11:30:00,45.58,45.61,45.53,45.58,116221.0,44.9873,45.0169,44.9379,44.9873,116221.0
2024-05-20 11:40:00,45.58,45.62,45.47,45.48,125271.0,44.9873,45.0268,44.8787,44.8886,125271.0
2024-05-20 11:50:00,45.48,45.54,45.47,45.52,79239.0,44.8886,44.9478,44.8787,44.9281,79239.0
2024-05-20 12:00:00,45.51,45.55,45.47,45.48,73439.0,44.9182,44.9577,44.8787,44.8886,73439.0
2024-05-20 12:10:00,45.48,45.49,45.37,45.38,150684.0,44.8886,44.8985,44.78,44.7899,150684.0
2024-05-20 12:20:00,45.38,45.41,45.33,45.4,83689.0,44.7899,44.8195,44.7405,44.8096,83689.0
2024-05-20 12:30:00,45.41,45.42,45.37,45.4,70432.0,44.8195,44.8294,44.78,44.8096,70432.0
2024-05-20 12:40:00,45.4,45.43,45.35,45.37,76564.0,44.8096,44.8392,44.7603,44.78,76564.0
2024-05-20 12:50:00,45.36,45.39,45.34,45.34,88905.0,44.7701,44.7998,44.7504,44.7504,88905.0
2024-05-20 13:00:00,45.35,45.35,45.28,45.33,66274.0,44.7603,44.7603,44.6912,44.7405,66274.0
2024-05-20 13:10:00,45.33,45.35,45.27,45.29,76293.0,44.7405,44.7603,44.6813,44.7011,76293.0
2024-05-20 13:20:00,45.29,45.31,45.2,45.24,127890.0,44.7011,44.7208,44.6122,44.6517,127890.0
2024-05-20 13:30:00,45.24,45.28,45.2,45.26,74879.0,44.6517,44.6912,44.6122,44.6714,74879.0
2024-05-20 13:40:00,45.27,45.31,45.26,45.27,74827.0,44.6813,44.7208,44.6714,44.6813,74827.0
2024-05-20 13:50:00,45.27,45.3,45.23,45.23,61540.0,44.6813,44.7109,44.6418,44.6418,61540.0
2024-05-20 14:00:00,45.23,45.24,45.14,45.19,125264.0,44.6418,44.6517,44.553,44.6024,125264.0
2024-05-20 14:10:00,45.19,45.23,45.13,45.23,143443.0,44.6024,44.6418,44.5431,44.6418,143443.0
2024-05-20 14:20:00,45.22,45.25,45.2,45.24,92940.0,44.632,44.6616,44.6122,44.6517,92940.0
2024-05-20 14:30:00,45.24,45.27,45.17,45.23,123916.0,44.6517,44.6813,44.5826,44.6418,123916.0
2024-05-20 14:40:00,45.23,45.25,45.18,45.18,161595.0,44.6418,44.6616,44.5925,44.5925,161595.0
2024-05-20 14:50:00,45.18,45.19,45.1,45.11,148772.0,44.5925,44.6024,44.5135,44.5234,148772.0
2024-05-20 15:00:00,45.11,45.19,45.07,45.17,130024.0,44.5234,44.6024,44.4839,44.5826,130024.0
2024-05-20 15:10:00,45.18,45.26,45.17,45.24,171772.0,44.5925,44.6714,44.5826,44.6517,171772.0
2024-05-20 15:20:00,45.25,45.26,45.2,45.22,142100.0,44.6616,44.6714,44.6122,44.632,142100.0
2024-05-20 15:30:00,45.22,45.25,45.18,45.24,173369.0,44.632,44.6616,44.5925,44.6517,173369.0
2024-05-20 15:40:00,45.24,45.27,45.14,45.15,297127.0,44.6517,44.6813,44.553,44.5629,297127.0
2024-05-20 15:50:00,45.15,45.21,45.08,45.12,1124952.0,44.5629,44.6221,44.4938,44.5333,1124952.0
2024-05-21 09:30:00,44.97,45.18,44.85,44.93,343256.0,44.3852,44.5925,44.2668,44.3457,343256.0
2024-05-21 09:40:00,44.93,45.08,44.89,44.98,192871.0,44.3457,44.4938,44.3063,44.3951,192871.0
2024-05-21 09:50:00,44.98,45.01,44.72,44.73,334320.0,44.3951,44.4247,44.1385,44.1483,334320.0
2024-05-21 10:00:00,44.73,44.79,44.67,44.76,196453.0,44.1483,44.2076,44.0891,44.178,196453.0
2024-05-21 10:10:00,44.77,44.8,44.7,44.7,174746.0,44.1878,44.2174,44.1187,44.1187,174746.0
2024-05-21 10:20:00,44.69,44.7,44.62,44.66,210135.0,44.1089,44.1187,44.0398,44.0793,210135.0
2024-05-21 10:30:00,44.66,44.74,44.6,44.71,188227.0,44.0793,44.1582,44.02,44.1286,188227.0
2024-05-21 10:40:00,44.71,44.76,44.6,44.62,259874.0,44.1286,44.178,44.02,44.0398,259874.0
2024-05-21 10:50:00,44.62,44.63,44.56,44.58,185891.0,44.0398,44.0496,43.9806,44.0003,185891.0
2024-05-21 11:00:00,44.59,44.8,44.58,44.76,321865.0,44.0102,44.2174,44.0003,44.178,321865.0
2024-05-21 11:10:00,44.76,44.84,44.7,44.82,135317.0,44.178,44.2569,44.1187,44.2372,135317.0
2024-05-21 11:20:00,44.83,44.83,44.76,44.79,103447.0,44.247,44.247,44.178,44.2076,103447.0
2024-05-21 11:30:00,44.79,44.82,44.65,44.66,196761.0,44.2076,44.2372,44.0694,44.0793,196761.0
2024-05-21 11:40:00,44.66,44.7,44.63,44.69,140214.0,44.0793,44.1187,44.0496,44.1089,140214.0
2024-05-21 11:50:00,44.69,44.71,44.64,44.65,109788.0,44.1089,44.1286,44.0595,44.0694,109788.0
2024-05-21 12:00:00,44.66,44.66,44.56,44.58,120212.0,44.0793,44.0793,43.9806,44.0003,120212.0
2024-05-21 12:10:00,44.59,44.66,44.57,44.64,129136.0,44.0102,44.0793,43.9904,44.0595,129136.0
2024-05-21 12:20:00,44.65,44.69,44.64,44.65,85004.0,44.0694,44.1089,44.0595,44.0694,85004.0
2024-05-21 12:30:00,44.65,44.75,44.64,44.75,177316.0,44.0694,44.1681,44.0595,44.1681,177316.0
2024-05-21 12:40:00,44.75,44.81,44.71,44.79,163127.0,44.1681,44.2273,44.1286,44.2076,163127.0
2024-05-21 12:50:00,44.79,44.83,44.78,44.8,63341.0,44.2076,44.247,44.1977,44.2174,63341.0
2024-05-21 13:00:00,44.8,44.81,44.75,44.77,64829.0,44.2174,44.2273,44.1681,44.1878,64829.0
2024-05-21 13:10:00,44.78,44.79,44.72,44.78,60070.0,44.1977,44.2076,44.1385,44.1977,60070.0
2024-05-21 13:20:00,44.79,44.84,44.78,44.83,58375.0,44.2076,44.2569,44.1977,44.247,58375.0
2024-05-21 13:30:00,44.84,44.92,44.83,44.91,106097.0,44.2569,44.3359,44.247,44.326,106097.0
2024-05-21 13:40:00,44.91,44.92,44.82,44.83,71219.0,44.326,44.3359,44.2372,44.247,71219.0
2024-05-21 13:50:00,44.82,44.88,44.82,44.86,61147.0,44.2372,44.2964,44.2372,44.2766,61147.0
2024-05-21 14:00:00,44.85,44.9,44.82,44.83,117142.0,44.2668,44.3161,44.2372,44.247,117142.0
2024-05-21 14:10:00,44.83,44.87,44.83,44.84,83906.0,44.247,44.2865,44.247,44.2569,83906.0
2024-05-21 14:20:00,44.84,44.87,44.77,44.79,147802.0,44.2569,44.2865,44.1878,44.2076,147802.0
2024-05-21 14:30:00,44.8,44.83,44.78,44.83,139958.0,44.2174,44.247,44.1977,44.247,139958.0
2024-05-21 14:40:00,44.82,44.83,44.76,44.81,105675.0,44.2372,44.247,44.178,44.2273,105675.0
2024-05-21 14:50:00,44.81,44.83,44.75,44.78,96687.0,44.2273,44.247,44.1681,44.1977,96687.0
2024-05-21 15:00:00,44.78,44.8,44.74,44.77,102142.0,44.1977,44.2174,44.1582,44.1878,102142.0
2024-05-21 15:10:00,44.77,44.82,44.76,44.8,138627.0,44.1878,44.2372,44.178,44.2174,138627.0
2024-05-21 15:20:00,44.8,44.81,44.74,44.78,137084.0,44.2174,44.2273,44.1582,44.1977,137084.0
2024-05-21 15:30:00,44.79,44.88,44.77,44.86,205510.0,44.2076,44.2964,44.1878,44.2766,205510.0
2024-05-21 15:40:00,44.87,44.9,44.81,44.82,385667.0,44.2865,44.3161,44.2273,44.2372,385667.0
2024-05-21 15:50:00,44.82,44.92,44.8,44.91,843046.0,44.2372,44.3359,44.2174,44.326,843046.0
2024-05-22 09:30:00,44.6,44.64,43.92,44.21,750776.0,44.02,44.0595,43.3489,43.6351,750776.0
2024-05-22 09:40:00,44.22,44.36,44.21,44.27,325759.0,43.645,43.7832,43.6351,43.6943,325759.0
2024-05-22 09:50:00,44.27,44.39,44.18,44.23,266938.0,43.6943,43.8128,43.6055,43.6548,266938.0
2024-05-22 10:00:00,44.23,44.35,44.2,44.27,263717.0,43.6548,43.7733,43.6252,43.6943,263717.0
2024-05-22 10:10:00,44.27,44.32,44.1,44.18,235295.0,43.6943,43.7437,43.5265,43.6055,235295.0
2024-05-22 10:20:00,44.18,44.27,44.14,44.16,194980.0,43.6055,43.6943,43.566,43.5858,194980.0
2024-05-22 10:30:00,44.16,44.23,44.1,44.23,241747.0,43.5858,43.6548,43.5265,43.6548,241747.0
2024-05-22 10:40:00,44.23,44.28,44.2,44.26,316397.0,43.6548,43.7042,43.6252,43.6845,316397.0
2024-05-22 10:50:00,44.26,44.33,44.24,44.25,190867.0,43.6845,43.7535,43.6647,43.6746,190867.0
2024-05-22 11:00:00,44.26,44.28,44.21,44.22,190281.0,43.6845,43.7042,43.6351,43.645,190281.0
2024-05-22 11:10:00,44.22,44.22,44.12,44.14,209472.0,43.645,43.645,43.5463,43.566,209472.0
2024-05-22 11:20:00,44.15,44.19,44.07,44.09,194584.0,43.5759,43.6154,43.4969,43.5167,194584.0
2024-05-22 11:30:00,44.09,44.13,44.05,44.05,215478.0,43.5167,43.5561,43.4772,43.4772,215478.0
2024-05-22 11:40:00,44.05,44.18,44.04,44.16,156184.0,43.4772,43.6055,43.4673,43.5858,156184.0
2024-05-22 11:50:00,44.15,44.16,44.07,44.07,92625.0,43.5759,43.5858,43.4969,43.4969,92625.0
2024-05-22 12:00:00,44.08,44.13,44.03,44.12,103347.0,43.5068,43.5561,43.4574,43.5463,103347.0
2024-05-22 12:10:00,44.12,44.14,44.07,44.12,197171.0,43.5463,43.566,43.4969,43.5463,197171.0
2024-05-22 12:20:00,44.11,44.21,44.11,44.21,163342.0,43.5364,43.6351,43.5364,43.6351,163342.0
2024-05-22 12:30:00,44.2,44.23,44.15,44.17,108705.0,43.6252,43.6548,43.5759,43.5956,108705.0
2024-05-22 12:40:00,44.17,44.19,44.12,44.15,115276.0,43.5956,43.6154,43.5463,43.5759,115276.0
2024-05-22 12:50:00,44.14,44.15,44.1,44.12,131784.0,43.566,43.5759,43.5265,43.5463,131784.0
2024-05-22 13:00:00,44.12,44.13,44.08,44.09,87854.0,43.5463,43.5561,43.5068,43.5167,87854.0
2024-05-22 13:10:00,44.09,44.09,44.04,44.07,110474.0,43.5167,43.5167,43.4673,43.4969,110474.0
2024-05-22 13:20:00,44.06,44.08,44.01,44.04,182279.0,43.4871,43.5068,43.4377,43.4673,182279.0
2024-05-22 13:30:00,44.04,44.09,44.02,44.05,168783.0,43.4673,43.5167,43.4476,43.4772,168783.0
2024-05-22 13:40:00,44.04,44.08,44.03,44.06,101453.0,43.4673,43.5068,43.4574,43.4871,101453.0
2024-05-22 13:50:00,44.07,44.11,44.04,44.1,101443.0,43.4969,43.5364,43.4673,43.5265,101443.0
2024-05-22 14:00:00,44.09,44.11,44.0,44.05,186870.0,43.5167,43.5364,43.4278,43.4772,186870.0
2024-05-22 14:10:00,44.05,44.06,43.95,43.97,150726.0,43.4772,43.4871,43.3785,43.3982,150726.0
2024-05-22 14:20:00,43.97,43.97,43.81,43.81,192223.0,43.3982,43.3982,43.2403,43.2403,192223.0
2024-05-22 14:30:00,43.81,43.85,43.75,43.82,265730.0,43.2403,43.2798,43.1811,43.2502,265730.0
2024-05-22 14:40:00,43.82,43.83,43.75,43.79,278251.0,43.2502,43.26,43.1811,43.2206,278251.0
2024-05-22 14:50:00,43.79,43.83,43.75,43.82,143011.0,43.2206,43.26,43.1811,43.2502,143011.0
2024-05-22 15:00:00,43.81,43.86,43.8,43.84,129131.0,43.2403,43.2897,43.2304,43.2699,129131.0
2024-05-22 15:10:00,43.84,43.85,43.73,43.74,192857.0,43.2699,43.2798,43.1613,43.1712,192857.0
2024-05-22 15:20:00,43.75,43.84,43.75,43.83,168781.0,43.1811,43.2699,43.1811,43.26,168781.0
2024-05-22 15:30:00,43.83,43.93,43.8,43.9,264783.0,43.26,43.3587,43.2304,43.3291,264783.0
2024-05-22 15:40:00,43.9,43.93,43.83,43.84,282228.0,43.3291,43.3587,43.26,43.2699,282228.0
2024-05-22 15:50:00,43.84,43.99,43.8,43.97,1025913.0,43.2699,43.418,43.2304,43.3982,1025913.0
2024-05-23 09:30:00,43.97,44.02,43.46,43.72,606231.0,43.3982,43.4476,42.8949,43.1515,606231.0
2024-05-23 09:40:00,43.72,44.06,43.66,43.86,264159.0,43.1515,43.4871,43.0923,43.2897,264159.0
2024-05-23 09:50:00,43.87,43.92,43.77,43.84,196793.0,43.2995,43.3489,43.2008,43.2699,196793.0
2024-05-23 10:00:00,43.84,43.84,43.7,43.79,220984.0,43.2699,43.2699,43.1317,43.2206,220984.0
2024-05-23 10:10:00,43.78,43.82,43.65,43.66,185692.0,43.2107,43.2502,43.0824,43.0923,185692.0
2024-05-23 10:20:00,43.66,43.71,43.61,43.68,191321.0,43.0923,43.1416,43.0429,43.112,191321.0
2024-05-23 10:30:00,43.69,43.78,43.61,43.77,198485.0,43.1219,43.2107,43.0429,43.2008,198485.0
2024-05-23 10:40:00,43.77,43.79,43.54,43.57,223227.0,43.2008,43.2206,42.9738,43.0034,223227.0
2024-05-23 10:50:00,43.57,43.58,43.44,43.51,224993.0,43.0034,43.0133,42.8751,42.9442,224993.0
2024-05-23 11:00:00,43.51,43.54,43.44,43.52,234730.0,42.9442,42.9738,42.8751,42.9541,234730.0
2024-05-23 11:10:00,43.52,43.54,43.45,43.47,179229.0,42.9541,42.9738,42.885,42.9047,179229.0
2024-05-23 11:20:00,43.47,43.55,43.44,43.47,208280.0,42.9047,42.9837,42.8751,42.9047,208280.0
2024-05-23 11:30:00,43.48,43.63,43.47,43.61,141159.0,42.9146,43.0626,42.9047,43.0429,141159.0
2024-05-23 11:40:00,43.62,43.68,43.59,43.68,125900.0,43.0528,43.112,43.0232,43.112,125900.0
2024-05-23 11:50:00,43.68,43.75,43.64,43.72,141550.0,43.112,43.1811,43.0725,43.1515,141550.0
2024-05-23 12:00:00,43.72,43.76,43.63,43.67,124073.0,43.1515,43.191,43.0626,43.1021,124073.0
2024-05-23 12:10:00,43.68,43.7,43.63,43.66,99776.0,43.112,43.1317,43.0626,43.0923,99776.0
2024-05-23 12:20:00,43.66,43.77,43.65,43.76,87577.0,43.0923,43.2008,43.0824,43.191,87577.0
2024-05-23 12:30:00,43.77,43.86,43.77,43.81,129781.0,43.2008,43.2897,43.2008,43.2403,129781.0
2024-05-23 12:40:00,43.81,43.83,43.72,43.75,84528.0,43.2403,43.26,43.1515,43.1811,84528.0
2024-05-23 12:50:00,43.75,43.77,43.65,43.7,102217.0,43.1811,43.2008,43.0824,43.1317,102217.0
2024-05-23 13:00:00,43.7,43.73,43.68,43.7,104775.0,43.1317,43.1613,43.112,43.1317,104775.0
2024-05-23 13:10:00,43.7,43.72,43.66,43.66,88873.0,43.1317,43.1515,43.0923,43.0923,88873.0
2024-05-23 13:20:00,43.66,43.73,43.64,43.73,112847.0,43.0923,43.1613,43.0725,43.1613,112847.0
2024-05-23 13:30:00,43.73,43.75,43.58,43.6,113262.0,43.1613,43.1811,43.0133,43.033,113262.0
2024-05-23 13:40:00,43.59,43.66,43.58,43.64,195477.0,43.0232,43.0923,43.0133,43.0725,195477.0
2024-05-23 13:50:00,43.63,43.71,43.61,43.61,122118.0,43.0626,43.1416,43.0429,43.0429,122118.0
2024-05-23 14:00:00,43.62,43.62,43.52,43.58,140041.0,43.0528,43.0528,42.9541,43.0133,140041.0
2024-05-23 14:10:00,43.58,43.6,43.48,43.48,179536.0,43.0133,43.033,42.9146,42.9146,179536.0
2024-05-23 14:20:00,43.49,43.51,43.43,43.45,251734.0,42.9245,42.9442,42.8652,42.885,251734.0
2024-05-23 14:30:00,43.45,43.57,43.38,43.57,152146.0,42.885,43.0034,42.8159,43.0034,152146.0
2024-05-23 14:40:00,43.57,43.58,43.51,43.54,122181.0,43.0034,43.0133,42.9442,42.9738,122181.0
2024-05-23 14:50:00,43.53,43.54,43.46,43.48,144183.0,42.9639,42.9738,42.8949,42.9146,144183.0
2024-05-23 15:00:00,43.48,43.59,43.47,43.59,187119.0,42.9146,43.0232,42.9047,43.0232,187119.0
2024-05-23 15:10:00,43.59,43.59,43.51,43.55,193012.0,43.0232,43.0232,42.9442,42.9837,193012.0
2024-05-23 15:20:00,43.56,43.61,43.51,43.58,212518.0,42.9936,43.0429,42.9442,43.0133,212518.0
2024-05-23 15:30:00,43.58,43.66,43.57,43.66,195652.0,43.0133,43.0923,43.0034,43.0923,195652.0
2024-05-23 15:40:00,43.66,43.69,43.58,43.65,352644.0,43.0923,43.1219,43.0133,43.0824,352644.0
2024-05-23 15:50:00,43.66,43.72,43.64,43.72,906855.0,43.0923,43.1515,43.0725,43.1515,906855.0
2024-05-24 09:30:00,44.07,44.32,44.02,44.2,286725.0,43.4969,43.7437,43.4476,43.6252,286725.0
2024-05-24 09:40:00,44.21,44.23,43.93,43.98,181826.0,43.6351,43.6548,43.3587,43.4081,181826.0
2024-05-24 09:50:00,43.98,44.01,43.86,43.91,164452.0,43.4081,43.4377,43.2897,43.339,164452.0
2024-05-24 10:00:00,43.92,44.08,43.91,44.03,230716.0,43.3489,43.5068,43.339,43.4574,230716.0
2024-05-24 10:10:00,44.04,44.07,43.92,43.96,285742.0,43.4673,43.4969,43.3489,43.3884,285742.0
2024-05-24 10:20:00,43.97,44.2,43.97,44.14,123998.0,43.3982,43.6252,43.3982,43.566,123998.0
2024-05-24 10:30:00,44.14,44.14,44.02,44.02,104621.0,43.566,43.566,43.4476,43.4476,104621.0
2024-05-24 10:40:00,44.02,44.02,43.94,43.98,101685.0,43.4476,43.4476,43.3686,43.4081,101685.0
2024-05-24 10:50:00,43.99,44.04,43.95,44.03,120406.0,43.418,43.4673,43.3785,43.4574,120406.0
2024-05-24 11:00:00,44.04,44.11,44.03,44.08,100371.0,43.4673,43.5364,43.4574,43.5068,100371.0
2024-05-24 11:10:00,44.08,44.11,44.04,44.07,125566.0,43.5068,43.5364,43.4673,43.4969,125566.0
2024-05-24 11:20:00,44.08,44.1,44.02,44.07,133816.0,43.5068,43.5265,43.4476,43.4969,133816.0
2024-05-24 11:30:00,44.08,44.25,44.07,44.18,127825.0,43.5068,43.6746,43.4969,43.6055,127825.0
2024-05-24 11:40:00,44.18,44.24,44.15,44.22,92876.0,43.6055,43.6647,43.5759,43.645,92876.0
2024-05-24 11:50:00,44.23,44.25,44.21,44.23,71608.0,43.6548,43.6746,43.6351,43.6548,71608.0
2024-05-24 12:00:00,44.23,44.26,44.17,44.25,66037.0,43.6548,43.6845,43.5956,43.6746,66037.0
2024-05-24 12:10:00,44.24,44.27,44.19,44.23,69818.0,43.6647,43.6943,43.6154,43.6548,69818.0
2024-05-24 12:20:00,44.23,44.26,44.2,44.23,82091.0,43.6548,43.6845,43.6252,43.6548,82091.0
2024-05-24 12:30:00,44.23,44.24,44.15,44.19,104946.0,43.6548,43.6647,43.5759,43.6154,104946.0
2024-05-24 12:40:00,44.18,44.19,44.14,44.17,50854.0,43.6055,43.6154,43.566,43.5956,50854.0
2024-05-24 12:50:00,44.16,44.21,44.1,44.1,99841.0,43.5858,43.6351,43.5265,43.5265,99841.0
2024-05-24 13:00:00,44.1,44.11,44.03,44.03,116592.0,43.5265,43.5364,43.4574,43.4574,116592.0
2024-05-24 13:10:00,44.04,44.05,44.0,44.05,79504.0,43.4673,43.4772,43.4278,43.4772,79504.0
2024-05-24 13:20:00,44.05,44.09,44.04,44.05,82501.0,43.4772,43.5167,43.4673,43.4772,82501.0
2024-05-24 13:30:00,44.05,44.11,44.04,44.09,91207.0,43.4772,43.5364,43.4673,43.5167,91207.0
2024-05-24 13:40:00,44.09,44.1,44.06,44.08,41859.0,43.5167,43.5265,43.4871,43.5068,41859.0
2024-05-24 13:50:00,44.08,44.08,44.02,44.05,70431.0,43.5068,43.5068,43.4476,43.4772,70431.0
2024-05-24 14:00:00,44.05,44.09,44.04,44.06,54396.0,43.4772,43.5167,43.4673,43.4871,54396.0
2024-05-24 14:10:00,44.06,44.08,44.03,44.07,82327.0,43.4871,43.5068,43.4574,43.4969,82327.0
2024-05-24 14:20:00,44.06,44.07,44.02,44.03,63874.0,43.4871,43.4969,43.4476,43.4574,63874.0
2024-05-24 14:30:00,44.02,44.1,44.02,44.09,87112.0,43.4476,43.5265,43.4476,43.5167,87112.0
2024-05-24 14:40:00,44.09,44.11,44.08,44.1,90534.0,43.5167,43.5364,43.5068,43.5265,90534.0
2024-05-24 14:50:00,44.1,44.11,44.07,44.09,62057.0,43.5265,43.5364,43.4969,43.5167,62057.0
2024-05-24 15:00:00,44.09,44.1,44.04,44.1,101028.0,43.5167,43.5265,43.4673,43.5265,101028.0
2024-05-24 15:10:00,44.1,44.11,44.06,44.1,119234.0,43.5265,43.5364,43.4871,43.5265,119234.0
2024-05-24 15:20:00,44.1,44.13,44.09,44.12,143778.0,43.5265,43.5561,43.5167,43.5463,143778.0
2024-05-24 15:30:00,44.12,44.18,44.1,44.15,159772.0,43.5463,43.6055,43.5265,43.5759,159772.0
2024-05-24 15:40:00,44.15,44.19,44.05,44.05,251384.0,43.5759,43.6154,43.4772,43.4772,251384.0
2024-05-24 15:50:00,44.05,44.12,43.99,44.11,838898.0,43.4772,43.5463,43.418,43.5364,838898.0
2024-05-28 09:30:00,43.7,43.77,43.07,43.09,1102145.0,43.1317,43.2008,42.5099,42.5297,1102145.0
2024-05-28 09:40:00,43.1,43.45,43.03,43.4,432804.0,42.5395,42.885,42.4704,42.8356,432804.0
2024-05-28 09:50:00,43.41,43.47,43.16,43.26,381402.0,42.8455,42.9047,42.5988,42.6975,381402.0
2024-05-28 10:00:00,43.26,43.31,43.14,43.16,334785.0,42.6975,42.7468,42.579,42.5988,334785.0
2024-05-28 10:10:00,43.15,43.39,43.12,43.34,295615.0,42.5889,42.8258,42.5593,42.7764,295615.0
2024-05-28 10:20:00,43.34,43.38,43.23,43.34,232847.0,42.7764,42.8159,42.6678,42.7764,232847.0
2024-05-28 10:30:00,43.34,43.43,43.3,43.36,284458.0,42.7764,42.8652,42.7369,42.7962,284458.0
2024-05-28 10:40:00,43.36,43.4,43.31,43.37,167417.0,42.7962,42.8356,42.7468,42.806,167417.0
2024-05-28 10:50:00,43.38,43.42,43.2,43.21,148483.0,42.8159,42.8554,42.6382,42.6481,148483.0
2024-05-28 11:00:00,43.21,43.27,43.19,43.23,150041.0,42.6481,42.7073,42.6284,42.6678,150041.0
2024-05-28 11:10:00,43.24,43.33,43.22,43.32,174641.0,42.6777,42.7665,42.658,42.7567,174641.0
2024-05-28 11:20:00,43.33,43.37,43.31,43.34,181581.0,42.7665,42.806,42.7468,42.7764,181581.0
2024-05-28 11:30:00,43.34,43.37,43.26,43.26,128237.0,42.7764,42.806,42.6975,42.6975,128237.0
2024-05-28 11:40:00,43.26,43.3,43.23,43.28,113204.0,42.6975,42.7369,42.6678,42.7172,113204.0
2024-05-28 11:50:00,43.27,43.36,43.26,43.3,123425.0,42.7073,42.7962,42.6975,42.7369,123425.0
2024-05-28 12:00:00,43.3,43.37,43.29,43.36,93544.0,42.7369,42.806,42.7271,42.7962,93544.0
2024-05-28 12:10:00,43.37,43.39,43.34,43.38,94493.0,42.806,42.8258,42.7764,42.8159,94493.0
2024-05-28 12:20:00,43.37,43.37,43.27,43.27,71719.0,42.806,42.806,42.7073,42.7073,71719.0
2024-05-28 12:30:00,43.27,43.28,43.23,43.23,119276.0,42.7073,42.7172,42.6678,42.6678,119276.0
2024-05-28 12:40:00,43.24,43.27,43.2,43.22,146989.0,42.6777,42.7073,42.6382,42.658,146989.0
2024-05-28 12:50:00,43.22,43.24,43.16,43.18,107743.0,42.658,42.6777,42.5988,42.6185,107743.0
2024-05-28 13:00:00,43.17,43.18,43.07,43.12,197747.0,42.6086,42.6185,42.5099,42.5593,197747.0
2024-05-28 13:10:00,43.13,43.14,42.95,43.01,184657.0,42.5691,42.579,42.3915,42.4507,184657.0
2024-05-28 13:20:00,43.0,43.02,42.89,42.91,182501.0,42.4408,42.4606,42.3323,42.352,182501.0
2024-05-28 13:30:00,42.91,43.03,42.9,43.01,163167.0,42.352,42.4704,42.3421,42.4507,163167.0
2024-05-28 13:40:00,43.02,43.02,42.9,42.91,146856.0,42.4606,42.4606,42.3421,42.352,146856.0
2024-05-28 13:50:00,42.91,42.94,42.87,42.93,163765.0,42.352,42.3816,42.3125,42.3717,163765.0
2024-05-28 14:00:00,42.92,42.93,42.87,42.88,150929.0,42.3619,42.3717,42.3125,42.3224,150929.0
2024-05-28 14:10:00,42.88,42.92,42.84,42.89,149265.0,42.3224,42.3619,42.2829,42.3323,149265.0
2024-05-28 14:20:00,42.89,42.92,42.86,42.9,157835.0,42.3323,42.3619,42.3027,42.3421,157835.0
2024-05-28 14:30:00,42.89,42.9,42.8,42.86,183303.0,42.3323,42.3421,42.2434,42.3027,183303.0
2024-05-28 14:40:00,42.86,42.89,42.84,42.89,187399.0,42.3027,42.3323,42.2829,42.3323,187399.0
2024-05-28 14:50:00,42.89,42.91,42.84,42.88,310699.0,42.3323,42.352,42.2829,42.3224,310699.0
2024-05-28 15:00:00,42.88,42.92,42.84,42.88,199318.0,42.3224,42.3619,42.2829,42.3224,199318.0
2024-05-28 15:10:00,42.88,42.97,42.87,42.93,273612.0,42.3224,42.4112,42.3125,42.3717,273612.0
2024-05-28 15:20:00,42.93,42.98,42.9,42.91,144906.0,42.3717,42.4211,42.3421,42.352,144906.0
2024-05-28 15:30:00,42.91,43.04,42.89,43.0,282985.0,42.352,42.4803,42.3323,42.4408,282985.0
2024-05-28 15:40:00,43.0,43.0,42.93,42.94,358489.0,42.4408,42.4408,42.3717,42.3816,358489.0
2024-05-28 15:50:00,42.93,43.13,42.92,43.1,1380650.0,42.3717,42.5691,42.3619,42.5395,1380650.0
2024-05-29 09:30:00,42.62,42.67,42.28,42.61,513567.0,42.0658,42.1151,41.7302,42.0559,513567.0
2024-05-29 09:40:00,42.61,42.62,42.27,42.3,388206.0,42.0559,42.0658,41.7203,41.7499,388206.0
2024-05-29 09:50:00,42.3,42.54,42.28,42.52,397730.0,41.7499,41.9868,41.7302,41.9671,397730.0
2024-05-29 10:00:00,42.52,42.63,42.49,42.61,607223.0,41.9671,42.0756,41.9375,42.0559,607223.0
2024-05-29 10:10:00,42.61,42.65,42.45,42.5,401137.0,42.0559,42.0954,41.898,41.9473,401137.0
2024-05-29 10:20:00,42.5,42.62,42.47,42.54,287396.0,41.9473,42.0658,41.9177,41.9868,287396.0
2024-05-29 10:30:00,42.55,42.65,42.41,42.58,288385.0,41.9967,42.0954,41.8585,42.0263,288385.0
2024-05-29 10:40:00,42.59,42.63,42.54,42.58,212491.0,42.0362,42.0756,41.9868,42.0263,212491.0
2024-05-29 10:50:00,42.58,42.74,42.57,42.72,174958.0,42.0263,42.1842,42.0164,42.1645,174958.0
2024-05-29 11:00:00,42.72,42.72,42.63,42.71,146255.0,42.1645,42.1645,42.0756,42.1546,146255.0
2024-05-29 11:10:00,42.71,42.75,42.55,42.57,448561.0,42.1546,42.1941,41.9967,42.0164,448561.0
2024-05-29 11:20:00,42.57,42.6,42.52,42.53,310277.0,42.0164,42.046,41.9671,41.9769,310277.0
2024-05-29 11:30:00,42.53,42.61,42.48,42.5,507009.0,41.9769,42.0559,41.9276,41.9473,507009.0
2024-05-29 11:40:00,42.5,42.51,42.42,42.44,201804.0,41.9473,41.9572,41.8684,41.8881,201804.0
2024-05-29 11:50:00,42.44,42.47,42.39,42.4,161442.0,41.8881,41.9177,41.8388,41.8486,161442.0
2024-05-29 12:00:00,42.39,42.43,42.35,42.39,191246.0,41.8388,41.8782,41.7993,41.8388,191246.0
2024-05-29 12:10:00,42.4,42.45,42.35,42.44,184820.0,41.8486,41.898,41.7993,41.8881,184820.0
2024-05-29 12:20:00,42.44,42.48,42.42,42.43,318412.0,41.8881,41.9276,41.8684,41.8782,318412.0
2024-05-29 12:30:00,42.43,42.55,42.42,42.48,380167.0,41.8782,41.9967,41.8684,41.9276,380167.0
2024-05-29 12:40:00,42.48,42.51,42.44,42.48,105650.0,41.9276,41.9572,41.8881,41.9276,105650.0
2024-05-29 12:50:00,42.48,42.51,42.47,42.5,81313.0,41.9276,41.9572,41.9177,41.9473,81313.0
2024-05-29 13:00:00,42.5,42.51,42.39,42.46,150353.0,41.9473,41.9572,41.8388,41.9079,150353.0
2024-05-29 13:10:00,42.46,42.47,42.43,42.45,76251.0,41.9079,41.9177,41.8782,41.898,76251.0
2024-05-29 13:20:00,42.45,42.51,42.45,42.49,93534.0,41.898,41.9572,41.898,41.9375,93534.0
2024-05-29 13:30:00,42.49,42.5,42.38,42.38,159138.0,41.9375,41.9473,41.8289,41.8289,159138.0
2024-05-29 13:40:00,42.39,42.43,42.37,42.43,179052.0,41.8388,41.8782,41.819,41.8782,179052.0
2024-05-29 13:50:00,42.43,42.5,42.42,42.49,109153.0,41.8782,41.9473,41.8684,41.9375,109153.0
2024-05-29 14:00:00,42.49,42.51,42.45,42.48,148463.0,41.9375,41.9572,41.898,41.9276,148463.0
2024-05-29 14:10:00,42.48,42.5,42.44,42.48,159648.0,41.9276,41.9473,41.8881,41.9276,159648.0
2024-05-29 14:20:00,42.48,42.53,42.47,42.5,124747.0,41.9276,41.9769,41.9177,41.9473,124747.0
2024-05-29 14:30:00,42.49,42.52,42.45,42.5,208769.0,41.9375,41.9671,41.898,41.9473,208769.0
2024-05-29 14:40:00,42.49,42.58,42.49,42.51,153185.0,41.9375,42.0263,41.9375,41.9572,153185.0
2024-05-29 14:50:00,42.5,42.51,42.46,42.49,119554.0,41.9473,41.9572,41.9079,41.9375,119554.0
2024-05-29 15:00:00,42.49,42.55,42.49,42.53,148653.0,41.9375,41.9967,41.9375,41.9769,148653.0
2024-05-29 15:10:00,42.54,42.62,42.52,42.62,183666.0,41.9868,42.0658,41.9671,42.0658,183666.0
2024-05-29 15:20:00,42.62,42.63,42.56,42.57,144244.0,42.0658,42.0756,42.0066,42.0164,144244.0
2024-05-29 15:30:00,42.57,42.58,42.52,42.57,216999.0,42.0164,42.0263,41.9671,42.0164,216999.0
2024-05-29 15:40:00,42.57,42.62,42.53,42.59,339281.0,42.0164,42.0658,41.9769,42.0362,339281.0
2024-05-29 15:50:00,42.59,42.65,42.57,42.64,999552.0,42.0362,42.0954,42.0164,42.0855,999552.0
2024-05-30 09:30:00,42.81,43.05,42.72,42.76,276284.0,42.2533,42.4902,42.1645,42.204,276284.0
2024-05-30 09:40:00,42.77,42.87,42.62,42.82,190790.0,42.2138,42.3125,42.0658,42.2632,190790.0
2024-05-30 09:50:00,42.83,42.99,42.8,42.99,186999.0,42.273,42.431,42.2434,42.431,186999.0
2024-05-30 10:00:00,43.0,43.09,42.91,43.08,253014.0,42.4408,42.5297,42.352,42.5198,253014.0
2024-05-30 10:10:00,43.07,43.13,42.87,43.0,224213.0,42.5099,42.5691,42.3125,42.4408,224213.0
2024-05-30 10:20:00,43.0,43.04,42.92,42.97,136500.0,42.4408,42.4803,42.3619,42.4112,136500.0
2024-05-30 10:30:00,42.97,43.08,42.96,43.06,169448.0,42.4112,42.5198,42.4014,42.5001,169448.0
2024-05-30 10:40:00,43.05,43.09,42.99,43.06,158489.0,42.4902,42.5297,42.431,42.5001,158489.0
2024-05-30 10:50:00,43.07,43.15,43.04,43.11,161135.0,42.5099,42.5889,42.4803,42.5494,161135.0
2024-05-30 11:00:00,43.11,43.13,43.01,43.12,193747.0,42.5494,42.5691,42.4507,42.5593,193747.0
2024-05-30 11:10:00,43.12,43.18,43.1,43.18,159770.0,42.5593,42.6185,42.5395,42.6185,159770.0
2024-05-30 11:20:00,43.18,43.27,43.16,43.25,169669.0,42.6185,42.7073,42.5988,42.6876,169669.0
2024-05-30 11:30:00,43.25,43.36,43.24,43.25,169361.0,42.6876,42.7962,42.6777,42.6876,169361.0
2024-05-30 11:40:00,43.25,43.28,43.19,43.21,148158.0,42.6876,42.7172,42.6284,42.6481,148158.0
2024-05-30 11:50:00,43.22,43.27,43.18,43.25,131774.0,42.658,42.7073,42.6185,42.6876,131774.0
2024-05-30 12:00:00,43.24,43.3,43.24,43.27,93137.0,42.6777,42.7369,42.6777,42.7073,93137.0
2024-05-30 12:10:00,43.27,43.29,43.23,43.26,73524.0,42.7073,42.7271,42.6678,42.6975,73524.0
2024-05-30 12:20:00,43.26,43.26,43.2,43.21,58936.0,42.6975,42.6975,42.6382,42.6481,58936.0
2024-05-30 12:30:00,43.21,43.26,43.15,43.22,198786.0,42.6481,42.6975,42.5889,42.658,198786.0
2024-05-30 12:40:00,43.22,43.26,43.21,43.23,57633.0,42.658,42.6975,42.6481,42.6678,57633.0
2024-05-30 12:50:00,43.23,43.32,43.22,43.27,69012.0,42.6678,42.7567,42.658,42.7073,69012.0
2024-05-30 13:00:00,43.27,43.3,43.26,43.29,69783.0,42.7073,42.7369,42.6975,42.7271,69783.0
2024-05-30 13:10:00,43.29,43.31,43.19,43.21,80517.0,42.7271,42.7468,42.6284,42.6481,80517.0
2024-05-30 13:20:00,43.21,43.25,43.2,43.25,71776.0,42.6481,42.6876,42.6382,42.6876,71776.0
2024-05-30 13:30:00,43.25,43.28,43.2,43.26,77802.0,42.6876,42.7172,42.6382,42.6975,77802.0
2024-05-30 13:40:00,43.26,43.32,43.24,43.27,91929.0,42.6975,42.7567,42.6777,42.7073,91929.0
2024-05-30 13:50:00,43.28,43.32,43.27,43.3,76541.0,42.7172,42.7567,42.7073,42.7369,76541.0
2024-05-30 14:00:00,43.3,43.3,43.24,43.29,60301.0,42.7369,42.7369,42.6777,42.7271,60301.0
2024-05-30 14:10:00,43.29,43.31,43.2,43.27,132481.0,42.7271,42.7468,42.6382,42.7073,132481.0
2024-05-30 14:20:00,43.27,43.31,43.2,43.29,118154.0,42.7073,42.7468,42.6382,42.7271,118154.0
2024-05-30 14:30:00,43.29,43.38,43.24,43.27,190500.0,42.7271,42.8159,42.6777,42.7073,190500.0
2024-05-30 14:40:00,43.27,43.34,43.23,43.33,89663.0,42.7073,42.7764,42.6678,42.7665,89663.0
2024-05-30 14:50:00,43.34,43.44,43.33,43.41,164920.0,42.7764,42.8751,42.7665,42.8455,164920.0
2024-05-30 15:00:00,43.41,43.47,43.39,43.44,161343.0,42.8455,42.9047,42.8258,42.8751,161343.0
2024-05-30 15:10:00,43.44,43.48,43.36,43.37,162346.0,42.8751,42.9146,42.7962,42.806,162346.0
2024-05-30 15:20:00,43.37,43.39,43.3,43.37,154774.0,42.806,42.8258,42.7369,42.806,154774.0
2024-05-30 15:30:00,43.38,43.4,43.31,43.37,162436.0,42.8159,42.8356,42.7468,42.806,162436.0
2024-05-30 15:40:00,43.36,43.44,43.25,43.3,395831.0,42.7962,42.8751,42.6876,42.7369,395831.0
2024-05-30 15:50:00,43.29,43.43,43.27,43.4,1181987.0,42.7271,42.8652,42.7073,42.8356,1181987.0
2024-05-31 09:30:00,43.21,43.43,43.0,43.37,419818.0,42.6481,42.8652,42.4408,42.806,419818.0
2024-05-31 09:40:00,43.37,43.48,43.26,43.38,198605.0,42.806,42.9146,42.6975,42.8159,198605.0
2024-05-31 09:50:00,43.39,43.54,43.35,43.42,215239.0,42.8258,42.9738,42.7863,42.8554,215239.0
2024-05-31 10:00:00,43.42,43.54,43.35,43.52,148306.0,42.8554,42.9738,42.7863,42.9541,148306.0
2024-05-31 10:10:00,43.52,43.58,43.41,43.53,174146.0,42.9541,43.0133,42.8455,42.9639,174146.0
2024-05-31 10:20:00,43.52,43.68,43.52,43.66,225849.0,42.9541,43.112,42.9541,43.0923,225849.0
2024-05-31 10:30:00,43.65,43.89,43.61,43.86,277598.0,43.0824,43.3193,43.0429,43.2897,277598.0
2024-05-31 10:40:00,43.85,43.91,43.75,43.79,328235.0,43.2798,43.339,43.1811,43.2206,328235.0
2024-05-31 10:50:00,43.8,43.84,43.71,43.8,180614.0,43.2304,43.2699,43.1416,43.2304,180614.0
2024-05-31 11:00:00,43.81,43.93,43.76,43.92,257988.0,43.2403,43.3587,43.191,43.3489,257988.0
2024-05-31 11:10:00,43.93,44.05,43.92,44.0,202173.0,43.3587,43.4772,43.3489,43.4278,202173.0
2024-05-31 11:20:00,44.0,44.12,43.92,44.11,276269.0,43.4278,43.5463,43.3489,43.5364,276269.0
2024-05-31 11:30:00,44.11,44.12,44.02,44.1,198136.0,43.5364,43.5463,43.4476,43.5265,198136.0
2024-05-31 11:40:00,44.1,44.26,44.1,44.26,239717.0,43.5265,43.6845,43.5265,43.6845,239717.0
2024-05-31 11:50:00,44.25,44.26,44.11,44.2,186126.0,43.6746,43.6845,43.5364,43.6252,186126.0
2024-05-31 12:00:00,44.2,44.22,44.13,44.15,153753.0,43.6252,43.645,43.5561,43.5759,153753.0
2024-05-31 12:10:00,44.15,44.21,44.15,44.18,111526.0,43.5759,43.6351,43.5759,43.6055,111526.0
2024-05-31 12:20:00,44.17,44.24,44.12,44.23,121201.0,43.5956,43.6647,43.5463,43.6548,121201.0
2024-05-31 12:30:00,44.23,44.27,44.19,44.27,145420.0,43.6548,43.6943,43.6154,43.6943,145420.0
2024-05-31 12:40:00,44.27,44.33,44.25,44.32,127937.0,43.6943,43.7535,43.6746,43.7437,127937.0
2024-05-31 12:50:00,44.32,44.33,44.29,44.3,82804.0,43.7437,43.7535,43.7141,43.7239,82804.0
2024-05-31 13:00:00,44.31,44.34,44.29,44.34,121372.0,43.7338,43.7634,43.7141,43.7634,121372.0
2024-05-31 13:10:00,44.33,44.47,44.32,44.44,231825.0,43.7535,43.8917,43.7437,43.8621,231825.0
2024-05-31 13:20:00,44.44,44.57,44.43,44.54,200722.0,43.8621,43.9904,43.8522,43.9608,200722.0
2024-05-31 13:30:00,44.54,44.65,44.52,44.64,217634.0,43.9608,44.0694,43.9411,44.0595,217634.0
2024-05-31 13:40:00,44.64,44.7,44.62,44.65,290399.0,44.0595,44.1187,44.0398,44.0694,290399.0
2024-05-31 13:50:00,44.65,44.73,44.64,44.72,167150.0,44.0694,44.1483,44.0595,44.1385,167150.0
2024-05-31 14:00:00,44.73,44.77,44.65,44.75,188841.0,44.1483,44.1878,44.0694,44.1681,188841.0
2024-05-31 14:10:00,44.75,44.78,44.69,44.7,491130.0,44.1681,44.1977,44.1089,44.1187,491130.0
2024-05-31 14:20:00,44.7,44.76,44.67,44.72,360075.0,44.1187,44.178,44.0891,44.1385,360075.0
2024-05-31 14:30:00,44.72,44.79,44.72,44.77,213388.0,44.1385,44.2076,44.1385,44.1878,213388.0
2024-05-31 14:40:00,44.77,44.82,44.75,44.8,235802.0,44.1878,44.2372,44.1681,44.2174,235802.0
2024-05-31 14:50:00,44.8,44.87,44.79,44.83,200821.0,44.2174,44.2865,44.2076,44.247,200821.0
2024-05-31 15:00:00,44.83,44.88,44.77,44.84,244590.0,44.247,44.2964,44.1878,44.2569,244590.0
2024-05-31 15:10:00,44.84,44.88,44.81,44.84,217979.0,44.2569,44.2964,44.2273,44.2569,217979.0
2024-05-31 15:20:00,44.84,44.89,44.82,44.86,343206.0,44.2569,44.3063,44.2372,44.2766,343206.0
2024-05-31 15:30:00,44.86,44.89,44.84,44.87,326546.0,44.2766,44.3063,44.2569,44.2865,326546.0
2024-05-31 15:40:00,44.87,44.98,44.83,44.91,665761.0,44.2865,44.3951,44.247,44.326,665761.0
2024-05-31 15:50:00,44.91,45.02,44.89,45.01,2509109.0,44.326,44.4346,44.3063,44.4247,2509109.0
2024-06-03 09:30:00,44.96,45.6,44.96,45.51,629987.0,44.3753,45.007,44.3753,44.9182,629987.0
2024-06-03 09:40:00,45.5,45.7,45.47,45.65,400824.0,44.9083,45.1057,44.8787,45.0564,400824.0
2024-06-03 09:50:00,45.64,45.79,45.47,45.52,443621.0,45.0465,45.1946,44.8787,44.9281,443621.0
2024-06-03 10:00:00,45.52,45.89,45.51,45.77,595231.0,44.9281,45.2933,44.9182,45.1748,595231.0
2024-06-03 10:10:00,45.76,45.89,45.58,45.88,437570.0,45.1649,45.2933,44.9873,45.2834,437570.0
2024-06-03 10:20:00,45.89,45.9,45.63,45.83,272956.0,45.2933,45.3031,45.0366,45.234,272956.0
2024-06-03 10:30:00,45.82,45.83,45.46,45.5,392902.0,45.2242,45.234,44.8688,44.9083,392902.0
2024-06-03 10:40:00,45.49,45.67,45.47,45.65,158163.0,44.8985,45.0761,44.8787,45.0564,158163.0
2024-06-03 10:50:00,45.66,45.66,45.38,45.42,152327.0,45.0662,45.0662,44.7899,44.8294,152327.0
2024-06-03 11:00:00,45.43,45.58,45.4,45.49,161984.0,44.8392,44.9873,44.8096,44.8985,161984.0
2024-06-03 11:10:00,45.49,45.56,45.35,45.38,144729.0,44.8985,44.9675,44.7603,44.7899,144729.0
2024-06-03 11:20:00,45.39,45.61,45.32,45.58,291183.0,44.7998,45.0169,44.7307,44.9873,291183.0
2024-06-03 11:30:00,45.59,45.64,45.49,45.55,206834.0,44.9972,45.0465,44.8985,44.9577,206834.0
2024-06-03 11:40:00,45.55,45.66,45.54,45.62,234481.0,44.9577,45.0662,44.9478,45.0268,234481.0
2024-06-03 11:50:00,45.63,45.63,45.44,45.5,185722.0,45.0366,45.0366,44.8491,44.9083,185722.0
2024-06-03 12:00:00,45.51,45.57,45.45,45.5,124266.0,44.9182,44.9774,44.859,44.9083,124266.0
2024-06-03 12:10:00,45.5,45.55,45.32,45.33,159026.0,44.9083,44.9577,44.7307,44.7405,159026.0
2024-06-03 12:20:00,45.32,45.34,45.24,45.28,111425.0,44.7307,44.7504,44.6517,44.6912,111425.0
2024-06-03 12:30:00,45.28,45.33,45.23,45.32,122588.0,44.6912,44.7405,44.6418,44.7307,122588.0
2024-06-03 12:40:00,45.32,45.37,45.25,45.37,110267.0,44.7307,44.78,44.6616,44.78,110267.0
2024-06-03 12:50:00,45.36,45.44,45.31,45.43,86791.0,44.7701,44.8491,44.7208,44.8392,86791.0
2024-06-03 13:00:00,45.43,45.47,45.37,45.46,106727.0,44.8392,44.8787,44.78,44.8688,106727.0
2024-06-03 13:10:00,45.46,45.55,45.39,45.52,128026.0,44.8688,44.9577,44.7998,44.9281,128026.0
2024-06-03 13:20:00,45.52,45.6,45.49,45.59,115858.0,44.9281,45.007,44.8985,44.9972,115858.0
2024-06-03 13:30:00,45.59,45.7,45.59,45.7,299073.0,44.9972,45.1057,44.9972,45.1057,299073.0
2024-06-03 13:40:00,45.7,45.79,45.69,45.75,323076.0,45.1057,45.1946,45.0959,45.1551,323076.0
2024-06-03 13:50:00,45.76,45.85,45.7,45.84,251014.0,45.1649,45.2538,45.1057,45.2439,251014.0
2024-06-03 14:00:00,45.84,45.91,45.83,45.85,181579.0,45.2439,45.313,45.234,45.2538,181579.0
2024-06-03 14:10:00,45.86,45.9,45.77,45.89,142018.0,45.2636,45.3031,45.1748,45.2933,142018.0
2024-06-03 14:20:00,45.89,45.93,45.86,45.89,244021.0,45.2933,45.3327,45.2636,45.2933,244021.0
2024-06-03 14:30:00,45.89,45.92,45.86,45.91,141163.0,45.2933,45.3229,45.2636,45.313,141163.0
2024-06-03 14:40:00,45.91,45.96,45.86,45.9,282158.0,45.313,45.3623,45.2636,45.3031,282158.0
2024-06-03 14:50:00,45.9,45.95,45.84,45.89,258282.0,45.3031,45.3525,45.2439,45.2933,258282.0
2024-06-03 15:00:00,45.89,45.92,45.86,45.88,151859.0,45.2933,45.3229,45.2636,45.2834,151859.0
2024-06-03 15:10:00,45.87,45.91,45.8,45.84,206027.0,45.2735,45.313,45.2044,45.2439,206027.0
2024-06-03 15:20:00,45.84,45.87,45.79,45.82,157791.0,45.2439,45.2735,45.1946,45.2242,157791.0
2024-06-03 15:30:00,45.82,45.87,45.77,45.86,190080.0,45.2242,45.2735,45.1748,45.2636,190080.0
2024-06-03 15:40:00,45.86,45.88,45.81,45.83,408431.0,45.2636,45.2834,45.2143,45.234,408431.0
2024-06-03 15:50:00,45.84,45.85,45.71,45.74,1308875.0,45.2439,45.2538,45.1156,45.1452,1308875.0
2024-06-04 09:30:00,45.32,45.77,45.23,45.55,341274.0,44.7307,45.1748,44.6418,44.9577,341274.0
2024-06-04 09:40:00,45.54,45.74,45.5,45.72,232946.0,44.9478,45.1452,44.9083,45.1255,232946.0
2024-06-04 09:50:00,45.73,45.74,45.45,45.52,166230.0,45.1353,45.1452,44.859,44.9281,166230.0
2024-06-04 10:00:00,45.53,45.63,45.44,45.5,209504.0,44.9379,45.0366,44.8491,44.9083,209504.0
2024-06-04 10:10:00,45.49,45.63,45.42,45.59,219525.0,44.8985,45.0366,44.8294,44.9972,219525.0
2024-06-04 10:20:00,45.6,45.61,45.43,45.53,201574.0,45.007,45.0169,44.8392,44.9379,201574.0
2024-06-04 10:30:00,45.52,45.58,45.46,45.51,195556.0,44.9281,44.9873,44.8688,44.9182,195556.0
2024-06-04 10:40:00,45.51,45.58,45.48,45.53,183514.0,44.9182,44.9873,44.8886,44.9379,183514.0
2024-06-04 10:50:00,45.52,45.56,45.46,45.48,184103.0,44.9281,44.9675,44.8688,44.8886,184103.0
2024-06-04 11:00:00,45.48,45.52,45.39,45.41,130942.0,44.8886,44.9281,44.7998,44.8195,130942.0
2024-06-04 11:10:00,45.42,45.44,45.34,45.41,108317.0,44.8294,44.8491,44.7504,44.8195,108317.0
2024-06-04 11:20:00,45.41,45.45,45.31,45.32,140783.0,44.8195,44.859,44.7208,44.7307,140783.0
2024-06-04 11:30:00,45.31,45.34,45.27,45.33,111750.0,44.7208,44.7504,44.6813,44.7405,111750.0
2024-06-04 11:40:00,45.34,45.42,45.33,45.41,99846.0,44.7504,44.8294,44.7405,44.8195,99846.0
2024-06-04 11:50:00,45.4,45.45,45.39,45.4,125045.0,44.8096,44.859,44.7998,44.8096,125045.0
2024-06-04 12:00:00,45.4,45.41,45.2,45.23,151694.0,44.8096,44.8195,44.6122,44.6418,151694.0
2024-06-04 12:10:00,45.23,45.34,45.22,45.34,129866.0,44.6418,44.7504,44.632,44.7504,129866.0
2024-06-04 12:20:00,45.33,45.34,45.24,45.32,136183.0,44.7405,44.7504,44.6517,44.7307,136183.0
2024-06-04 12:30:00,45.32,45.32,45.2,45.23,109046.0,44.7307,44.7307,44.6122,44.6418,109046.0
2024-06-04 12:40:00,45.22,45.26,45.18,45.24,112451.0,44.632,44.6714,44.5925,44.6517,112451.0
2024-06-04 12:50:00,45.23,45.27,45.18,45.25,116675.0,44.6418,44.6813,44.5925,44.6616,116675.0
2024-06-04 13:00:00,45.26,45.28,45.16,45.19,109139.0,44.6714,44.6912,44.5727,44.6024,109139.0
2024-06-04 13:10:00,45.19,45.29,45.18,45.29,78639.0,44.6024,44.7011,44.5925,44.7011,78639.0
2024-06-04 13:20:00,45.29,45.31,45.21,45.23,117621.0,44.7011,44.7208,44.6221,44.6418,117621.0
2024-06-04 13:30:00,45.24,45.26,45.14,45.21,122328.0,44.6517,44.6714,44.553,44.6221,122328.0
2024-06-04 13:40:00,45.21,45.26,45.18,45.24,89370.0,44.6221,44.6714,44.5925,44.6517,89370.0
2024-06-04 13:50:00,45.24,45.26,45.2,45.24,94693.0,44.6517,44.6714,44.6122,44.6517,94693.0
2024-06-04 14:00:00,45.23,45.27,45.21,45.25,137567.0,44.6418,44.6813,44.6221,44.6616,137567.0
2024-06-04 14:10:00,45.25,45.31,45.22,45.3,175208.0,44.6616,44.7208,44.632,44.7109,175208.0
2024-06-04 14:20:00,45.3,45.31,45.22,45.27,199528.0,44.7109,44.7208,44.632,44.6813,199528.0
2024-06-04 14:30:00,45.26,45.27,45.17,45.22,196596.0,44.6714,44.6813,44.5826,44.632,196596.0
2024-06-04 14:40:00,45.21,45.24,45.18,45.21,151630.0,44.6221,44.6517,44.5925,44.6221,151630.0
2024-06-04 14:50:00,45.22,45.22,45.17,45.18,105746.0,44.632,44.632,44.5826,44.5925,105746.0
2024-06-04 15:00:00,45.18,45.18,45.07,45.12,185889.0,44.5925,44.5925,44.4839,44.5333,185889.0
2024-06-04 15:10:00,45.12,45.14,45.06,45.12,160037.0,44.5333,44.553,44.474,44.5333,160037.0
2024-06-04 15:20:00,45.13,45.17,45.09,45.1,189413.0,44.5431,44.5826,44.5037,44.5135,189413.0
2024-06-04 15:30:00,45.1,45.14,45.06,45.09,216933.0,44.5135,44.553,44.474,44.5037,216933.0
2024-06-04 15:40:00,45.09,45.16,45.04,45.14,401727.0,44.5037,44.5727,44.4543,44.553,401727.0
2024-06-04 15:50:00,45.14,45.28,45.14,45.25,991108.0,44.553,44.6912,44.553,44.6616,991108.0
2024-06-05 09:30:00,45.55,45.6,45.13,45.2,410740.0,44.9577,45.007,44.5431,44.6122,410740.0
2024-06-05 09:40:00,45.22,45.39,45.19,45.27,175264.0,44.632,44.7998,44.6024,44.6813,175264.0
2024-06-05 09:50:00,45.26,45.26,45.07,45.14,153671.0,44.6714,44.6714,44.4839,44.553,153671.0
2024-06-05 10:00:00,45.14,45.14,44.83,44.87,212915.0,44.553,44.553,44.247,44.2865,212915.0
2024-06-05 10:10:00,44.87,44.95,44.84,44.89,152945.0,44.2865,44.3655,44.2569,44.3063,152945.0
2024-06-05 10:20:00,44.9,44.92,44.81,44.91,145932.0,44.3161,44.3359,44.2273,44.326,145932.0
2024-06-05 10:30:00,44.91,45.09,44.9,45.06,115492.0,44.326,44.5037,44.3161,44.474,115492.0
2024-06-05 10:40:00,45.07,45.15,44.99,45.01,105544.0,44.4839,44.5629,44.405,44.4247,105544.0
2024-06-05 10:50:00,45.01,45.09,45.01,45.05,122622.0,44.4247,44.5037,44.4247,44.4642,122622.0
2024-06-05 11:00:00,45.05,45.08,45.0,45.05,82738.0,44.4642,44.4938,44.4148,44.4642,82738.0
2024-06-05 11:10:00,45.05,45.13,45.03,45.12,142041.0,44.4642,44.5431,44.4444,44.5333,142041.0
2024-06-05 11:20:00,45.12,45.2,45.11,45.13,157102.0,44.5333,44.6122,44.5234,44.5431,157102.0
2024-06-05 11:30:00,45.13,45.25,45.13,45.25,88995.0,44.5431,44.6616,44.5431,44.6616,88995.0
2024-06-05 11:40:00,45.25,45.32,45.22,45.3,122036.0,44.6616,44.7307,44.632,44.7109,122036.0
2024-06-05 11:50:00,45.31,45.41,45.3,45.4,100713.0,44.7208,44.8195,44.7109,44.8096,100713.0
2024-06-05 12:00:00,45.39,45.42,45.35,45.38,117237.0,44.7998,44.8294,44.7603,44.7899,117237.0
2024-06-05 12:10:00,45.39,45.44,45.37,45.38,101351.0,44.7998,44.8491,44.78,44.7899,101351.0
2024-06-05 12:20:00,45.38,45.48,45.36,45.47,98606.0,44.7899,44.8886,44.7701,44.8787,98606.0
2024-06-05 12:30:00,45.47,45.5,45.47,45.5,89685.0,44.8787,44.9083,44.8787,44.9083,89685.0
2024-06-05 12:40:00,45.5,45.54,45.46,45.51,113862.0,44.9083,44.9478,44.8688,44.9182,113862.0
2024-06-05 12:50:00,45.51,45.58,45.5,45.58,149572.0,44.9182,44.9873,44.9083,44.9873,149572.0
2024-06-05 13:00:00,45.58,45.63,45.56,45.59,75380.0,44.9873,45.0366,44.9675,44.9972,75380.0
2024-06-05 13:10:00,45.59,45.61,45.54,45.55,129236.0,44.9972,45.0169,44.9478,44.9577,129236.0
2024-06-05 13:20:00,45.55,45.56,45.44,45.5,76869.0,44.9577,44.9675,44.8491,44.9083,76869.0
2024-06-05 13:30:00,45.5,45.51,45.44,45.45,73377.0,44.9083,44.9182,44.8491,44.859,73377.0
2024-06-05 13:40:00,45.45,45.46,45.38,45.42,104583.0,44.859,44.8688,44.7899,44.8294,104583.0
2024-06-05 13:50:00,45.42,45.43,45.38,45.41,92990.0,44.8294,44.8392,44.7899,44.8195,92990.0
2024-06-05 14:00:00,45.41,45.54,45.39,45.51,121227.0,44.8195,44.9478,44.7998,44.9182,121227.0
2024-06-05 14:10:00,45.5,45.54,45.46,45.53,92399.0,44.9083,44.9478,44.8688,44.9379,92399.0
2024-06-05 14:20:00,45.53,45.59,45.51,45.57,101808.0,44.9379,44.9972,44.9182,44.9774,101808.0
2024-06-05 14:30:00,45.57,45.6,45.53,45.54,106096.0,44.9774,45.007,44.9379,44.9478,106096.0
2024-06-05 14:40:00,45.53,45.53,45.47,45.48,108473.0,44.9379,44.9379,44.8787,44.8886,108473.0
2024-06-05 14:50:00,45.47,45.55,45.47,45.54,127498.0,44.8787,44.9577,44.8787,44.9478,127498.0
2024-06-05 15:00:00,45.54,45.63,45.52,45.61,144606.0,44.9478,45.0366,44.9281,45.0169,144606.0
2024-06-05 15:10:00,45.61,45.61,45.56,45.59,109773.0,45.0169,45.0169,44.9675,44.9972,109773.0
2024-06-05 15:20:00,45.59,45.64,45.58,45.61,175616.0,44.9972,45.0465,44.9873,45.0169,175616.0
2024-06-05 15:30:00,45.6,45.66,45.56,45.66,204591.0,45.007,45.0662,44.9675,45.0662,204591.0
2024-06-05 15:40:00,45.66,45.69,45.59,45.64,195424.0,45.0662,45.0959,44.9972,45.0465,195424.0
2024-06-05 15:50:00,45.64,45.69,45.53,45.64,1017387.0,45.0465,45.0959,44.9379,45.0465,1017387.0
2024-06-06 09:30:00,45.58,45.87,45.53,45.66,275242.0,44.9873,45.2735,44.9379,45.0662,275242.0
2024-06-06 09:40:00,45.66,45.8,45.62,45.75,161226.0,45.0662,45.2044,45.0268,45.1551,161226.0
2024-06-06 09:50:00,45.75,45.96,45.66,45.95,174410.0,45.1551,45.3623,45.0662,45.3525,174410.0
2024-06-06 10:00:00,45.95,45.98,45.85,45.9,261256.0,45.3525,45.3821,45.2538,45.3031,261256.0
2024-06-06 10:10:00,45.9,45.94,45.71,45.73,196324.0,45.3031,45.3426,45.1156,45.1353,196324.0
2024-06-06 10:20:00,45.73,45.74,45.6,45.7,153964.0,45.1353,45.1452,45.007,45.1057,153964.0
2024-06-06 10:30:00,45.69,45.69,45.58,45.59,118573.0,45.0959,45.0959,44.9873,44.9972,118573.0
2024-06-06 10:40:00,45.59,45.7,45.56,45.69,116701.0,44.9972,45.1057,44.9675,45.0959,116701.0
2024-06-06 10:50:00,45.69,45.7,45.59,45.68,137066.0,45.0959,45.1057,44.9972,45.086,137066.0
2024-06-06 11:00:00,45.68,45.75,45.61,45.7,108766.0,45.086,45.1551,45.0169,45.1057,108766.0
2024-06-06 11:10:00,45.69,45.77,45.68,45.77,83299.0,45.0959,45.1748,45.086,45.1748,83299.0
2024-06-06 11:20:00,45.77,45.88,45.76,45.83,129684.0,45.1748,45.2834,45.1649,45.234,129684.0
2024-06-06 11:30:00,45.82,45.87,45.81,45.86,78574.0,45.2242,45.2735,45.2143,45.2636,78574.0
2024-06-06 11:40:00,45.87,45.87,45.78,45.83,145319.0,45.2735,45.2735,45.1847,45.234,145319.0
2024-06-06 11:50:00,45.84,45.84,45.76,45.8,136162.0,45.2439,45.2439,45.1649,45.2044,136162.0
2024-06-06 12:00:00,45.8,45.8,45.66,45.68,99026.0,45.2044,45.2044,45.0662,45.086,99026.0
2024-06-06 12:10:00,45.68,45.69,45.57,45.57,155396.0,45.086,45.0959,44.9774,44.9774,155396.0
2024-06-06 12:20:00,45.58,45.59,45.44,45.48,126949.0,44.9873,44.9972,44.8491,44.8886,126949.0
2024-06-06 12:30:00,45.48,45.5,45.42,45.44,103654.0,44.8886,44.9083,44.8294,44.8491,103654.0
2024-06-06 12:40:00,45.43,45.57,45.43,45.55,350587.0,44.8392,44.9774,44.8392,44.9577,350587.0
2024-06-06 12:50:00,45.55,45.61,45.53,45.58,122851.0,44.9577,45.0169,44.9379,44.9873,122851.0
2024-06-06 13:00:00,45.57,45.6,45.49,45.54,155406.0,44.9774,45.007,44.8985,44.9478,155406.0
2024-06-06 13:10:00,45.55,45.59,45.54,45.56,58603.0,44.9577,44.9972,44.9478,44.9675,58603.0
2024-06-06 13:20:00,45.57,45.64,45.53,45.64,83281.0,44.9774,45.0465,44.9379,45.0465,83281.0
2024-06-06 13:30:00,45.64,45.67,45.58,45.64,185779.0,45.0465,45.0761,44.9873,45.0465,185779.0
2024-06-06 13:40:00,45.65,45.71,45.64,45.69,114770.0,45.0564,45.1156,45.0465,45.0959,114770.0
2024-06-06 13:50:00,45.69,45.76,45.64,45.67,195432.0,45.0959,45.1649,45.0465,45.0761,195432.0
2024-06-06 14:00:00,45.66,45.68,45.49,45.52,101722.0,45.0662,45.086,44.8985,44.9281,101722.0
2024-06-06 14:10:00,45.51,45.71,45.49,45.7,535840.0,44.9182,45.1156,44.8985,45.1057,535840.0
2024-06-06 14:20:00,45.71,45.74,45.68,45.7,152670.0,45.1156,45.1452,45.086,45.1057,152670.0
2024-06-06 14:30:00,45.7,45.83,45.68,45.82,284211.0,45.1057,45.234,45.086,45.2242,284211.0
2024-06-06 14:40:00,45.82,45.85,45.75,45.77,226530.0,45.2242,45.2538,45.1551,45.1748,226530.0
2024-06-06 14:50:00,45.76,45.79,45.73,45.77,163242.0,45.1649,45.1946,45.1353,45.1748,163242.0
2024-06-06 15:00:00,45.76,45.77,45.67,45.77,138668.0,45.1649,45.1748,45.0761,45.1748,138668.0
2024-06-06 15:10:00,45.77,45.84,45.76,45.82,194530.0,45.1748,45.2439,45.1649,45.2242,194530.0
2024-06-06 15:20:00,45.82,45.84,45.78,45.82,154499.0,45.2242,45.2439,45.1847,45.2242,154499.0
2024-06-06 15:30:00,45.82,45.87,45.74,45.84,222195.0,45.2242,45.2735,45.1452,45.2439,222195.0
2024-06-06 15:40:00,45.83,45.83,45.61,45.64,413043.0,45.234,45.234,45.0169,45.0465,413043.0
2024-06-06 15:50:00,45.64,45.65,45.57,45.62,710978.0,45.0465,45.0564,44.9774,45.0268,710978.0
2024-06-07 09:30:00,45.35,45.49,45.2,45.36,204181.0,44.8778,45.0163,44.7293,44.8877,204181.0
2024-06-07 09:40:00,45.36,45.54,45.36,45.47,203630.0,44.8877,45.0658,44.8877,44.9965,203630.0
2024-06-07 09:50:00,45.47,45.55,45.42,45.54,105022.0,44.9965,45.0757,44.947,45.0658,105022.0
2024-06-07 10:00:00,45.53,45.66,45.51,45.65,102606.0,45.0559,45.1845,45.0361,45.1746,102606.0
2024-06-07 10:10:00,45.64,45.67,45.57,45.64,152388.0,45.1647,45.1944,45.0955,45.1647,152388.0
2024-06-07 10:20:00,45.64,45.79,45.57,45.79,165510.0,45.1647,45.3132,45.0955,45.3132,165510.0
2024-06-07 10:30:00,45.79,45.98,45.76,45.95,496776.0,45.3132,45.5012,45.2835,45.4715,496776.0
2024-06-07 10:40:00,45.95,46.08,45.92,45.97,811929.0,45.4715,45.6002,45.4418,45.4913,811929.0
2024-06-07 10:50:00,45.98,45.98,45.8,45.83,177620.0,45.5012,45.5012,45.3231,45.3528,177620.0
2024-06-07 11:00:00,45.84,45.84,45.73,45.77,143106.0,45.3627,45.3627,45.2538,45.2934,143106.0
2024-06-07 11:10:00,45.78,45.78,45.67,45.68,133497.0,45.3033,45.3033,45.1944,45.2043,133497.0
2024-06-07 11:20:00,45.68,45.81,45.67,45.78,192053.0,45.2043,45.333,45.1944,45.3033,192053.0
2024-06-07 11:30:00,45.77,45.8,45.75,45.79,96977.0,45.2934,45.3231,45.2736,45.3132,96977.0
2024-06-07 11:40:00,45.79,45.85,45.77,45.84,79693.0,45.3132,45.3726,45.2934,45.3627,79693.0
2024-06-07 11:50:00,45.84,45.85,45.82,45.83,81246.0,45.3627,45.3726,45.3429,45.3528,81246.0
2024-06-07 12:00:00,45.84,45.85,45.75,45.75,75499.0,45.3627,45.3726,45.2736,45.2736,75499.0
2024-06-07 12:10:00,45.76,45.85,45.75,45.84,83685.0,45.2835,45.3726,45.2736,45.3627,83685.0
2024-06-07 12:20:00,45.84,45.9,45.81,45.87,89709.0,45.3627,45.422,45.333,45.3923,89709.0
2024-06-07 12:30:00,45.87,45.94,45.86,45.9,151926.0,45.3923,45.4616,45.3824,45.422,151926.0
2024-06-07 12:40:00,45.9,45.91,45.79,45.82,81111.0,45.422,45.4319,45.3132,45.3429,81111.0
2024-06-07 12:50:00,45.83,45.89,45.8,45.89,82460.0,45.3528,45.4121,45.3231,45.4121,82460.0
2024-06-07 13:00:00,45.88,45.89,45.81,45.85,151830.0,45.4022,45.4121,45.333,45.3726,151830.0
2024-06-07 13:10:00,45.86,45.94,45.85,45.94,75081.0,45.3824,45.4616,45.3726,45.4616,75081.0
2024-06-07 13:20:00,45.94,45.96,45.91,45.95,97887.0,45.4616,45.4814,45.4319,45.4715,97887.0
2024-06-07 13:30:00,45.94,45.95,45.85,45.89,77282.0,45.4616,45.4715,45.3726,45.4121,77282.0
2024-06-07 13:40:00,45.89,45.92,45.88,45.91,53023.0,45.4121,45.4418,45.4022,45.4319,53023.0
2024-06-07 13:50:00,45.91,45.96,45.89,45.94,99633.0,45.4319,45.4814,45.4121,45.4616,99633.0
2024-06-07 14:00:00,45.93,45.95,45.79,45.8,128623.0,45.4517,45.4715,45.3132,45.3231,128623.0
2024-06-07 14:10:00,45.81,45.83,45.77,45.79,78882.0,45.333,45.3528,45.2934,45.3132,78882.0
2024-06-07 14:20:00,45.8,45.86,45.79,45.85,84800.0,45.3231,45.3824,45.3132,45.3726,84800.0
2024-06-07 14:30:00,45.85,45.92,45.84,45.91,78571.0,45.3726,45.4418,45.3627,45.4319,78571.0
2024-06-07 14:40:00,45.92,45.93,45.89,45.93,172913.0,45.4418,45.4517,45.4121,45.4517,172913.0
2024-06-07 14:50:00,45.92,45.93,45.89,45.91,75006.0,45.4418,45.4517,45.4121,45.4319,75006.0
2024-06-07 15:00:00,45.91,45.96,45.88,45.9,137882.0,45.4319,45.4814,45.4022,45.422,137882.0
2024-06-07 15:10:00,45.9,45.93,45.83,45.89,131977.0,45.422,45.4517,45.3528,45.4121,131977.0
2024-06-07 15:20:00,45.89,45.93,45.86,45.91,96820.0,45.4121,45.4517,45.3824,45.4319,96820.0
2024-06-07 15:30:00,45.92,45.95,45.84,45.85,450279.0,45.4418,45.4715,45.3627,45.3726,450279.0
2024-06-07 15:40:00,45.85,45.88,45.82,45.84,248791.0,45.3726,45.4022,45.3429,45.3627,248791.0
2024-06-07 15:50:00,45.83,45.86,45.7,45.72,974274.0,45.3528,45.3824,45.2241,45.2439,974274.0
2024-06-10 09:30:00,45.69,46.57,45.64,46.51,788042.0,45.2142,46.0851,45.1647,46.0257,788042.0
2024-06-10 09:40:00,46.51,46.9,46.31,46.72,543938.0,46.0257,46.4116,45.8278,46.2335,543938.0
2024-06-10 09:50:00,46.74,46.92,46.74,46.9,579449.0,46.2533,46.4314,46.2533,46.4116,579449.0
2024-06-10 10:00:00,46.89,47.07,46.87,46.97,1177819.0,46.4017,46.5798,46.3819,46.4809,1177819.0
2024-06-10 10:10:00,46.95,47.06,46.88,47.03,424132.0,46.4611,46.57,46.3918,46.5403,424132.0
2024-06-10 10:20:00,47.04,47.2,46.95,47.02,502442.0,46.5502,46.7085,46.4611,46.5304,502442.0
2024-06-10 10:30:00,47.02,47.19,46.99,47.08,280311.0,46.5304,46.6986,46.5007,46.5897,280311.0
2024-06-10 10:40:00,47.07,47.38,47.05,47.34,514520.0,46.5798,46.8866,46.5601,46.847,514520.0
2024-06-10 10:50:00,47.34,47.34,47.17,47.25,364837.0,46.847,46.847,46.6788,46.758,364837.0
2024-06-10 11:00:00,47.25,47.31,47.21,47.3,347635.0,46.758,46.8173,46.7184,46.8075,347635.0
2024-06-10 11:10:00,47.3,47.34,47.16,47.22,279780.0,46.8075,46.847,46.6689,46.7283,279780.0
2024-06-10 11:20:00,47.22,47.35,47.2,47.35,284831.0,46.7283,46.8569,46.7085,46.8569,284831.0
2024-06-10 11:30:00,47.35,47.4,47.28,47.32,375381.0,46.8569,46.9064,46.7877,46.8272,375381.0
2024-06-10 11:40:00,47.32,47.56,47.31,47.46,260163.0,46.8272,47.0647,46.8173,46.9658,260163.0
2024-06-10 11:50:00,47.46,47.58,47.45,47.57,167401.0,46.9658,47.0845,46.9559,47.0746,167401.0
2024-06-10 12:00:00,47.57,47.6,47.49,47.52,165993.0,47.0746,47.1043,46.9955,47.0252,165993.0
2024-06-10 12:10:00,47.53,47.65,47.52,47.58,222703.0,47.0351,47.1538,47.0252,47.0845,222703.0
2024-06-10 12:20:00,47.58,47.7,47.57,47.64,346342.0,47.0845,47.2033,47.0746,47.1439,346342.0
2024-06-10 12:30:00,47.65,47.65,47.58,47.62,143215.0,47.1538,47.1538,47.0845,47.1241,143215.0
2024-06-10 12:40:00,47.61,47.62,47.55,47.58,169048.0,47.1142,47.1241,47.0548,47.0845,169048.0
2024-06-10 12:50:00,47.59,47.63,47.55,47.55,209811.0,47.0944,47.134,47.0548,47.0548,209811.0
2024-06-10 13:00:00,47.55,47.56,47.45,47.48,150483.0,47.0548,47.0647,46.9559,46.9856,150483.0
2024-06-10 13:10:00,47.48,47.49,47.38,47.45,127300.0,46.9856,46.9955,46.8866,46.9559,127300.0
2024-06-10 13:20:00,47.46,47.52,47.44,47.45,177335.0,46.9658,47.0252,46.946,46.9559,177335.0
2024-06-10 13:30:00,47.45,47.47,47.39,47.43,131488.0,46.9559,46.9757,46.8965,46.9361,131488.0
2024-06-10 13:40:00,47.42,47.49,47.38,47.48,169193.0,46.9262,46.9955,46.8866,46.9856,169193.0
2024-06-10 13:50:00,47.48,47.61,47.41,47.55,390712.0,46.9856,47.1142,46.9163,47.0548,390712.0
2024-06-10 14:00:00,47.56,47.62,47.52,47.58,148058.0,47.0647,47.1241,47.0252,47.0845,148058.0
2024-06-10 14:10:00,47.58,47.64,47.55,47.64,158520.0,47.0845,47.1439,47.0548,47.1439,158520.0
2024-06-10 14:20:00,47.64,47.64,47.55,47.56,177040.0,47.1439,47.1439,47.0548,47.0647,177040.0
2024-06-10 14:30:00,47.55,47.61,47.54,47.59,144187.0,47.0548,47.1142,47.045,47.0944,144187.0
2024-06-10 14:40:00,47.59,47.69,47.57,47.68,122287.0,47.0944,47.1934,47.0746,47.1835,122287.0
2024-06-10 14:50:00,47.69,47.75,47.64,47.73,218793.0,47.1934,47.2528,47.1439,47.233,218793.0
2024-06-10 15:00:00,47.73,47.76,47.7,47.73,186751.0,47.233,47.2627,47.2033,47.233,186751.0
2024-06-10 15:10:00,47.73,47.74,47.64,47.65,288632.0,47.233,47.2429,47.1439,47.1538,288632.0
2024-06-10 15:20:00,47.65,47.68,47.59,47.68,318810.0,47.1538,47.1835,47.0944,47.1835,318810.0
2024-06-10 15:30:00,47.68,47.69,47.63,47.64,374299.0,47.1835,47.1934,47.134,47.1439,374299.0
2024-06-10 15:40:00,47.64,47.73,47.62,47.7,695391.0,47.1439,47.233,47.1241,47.2033,695391.0
2024-06-10 15:50:00,47.7,47.73,47.53,47.58,1520663.0,47.2033,47.233,47.0351,47.0845,1520663.0
2024-06-11 09:30:00,48.26,48.56,47.93,48.24,1406048.0,47.7575,48.0543,47.4309,47.7377,1406048.0
2024-06-11 09:40:00,48.25,48.5,47.85,48.03,733163.0,47.7476,47.995,47.3517,47.5299,733163.0
2024-06-11 09:50:00,48.02,48.21,47.9,48.05,388958.0,47.52,47.708,47.4012,47.5496,388958.0
2024-06-11 10:00:00,48.05,48.21,47.84,47.87,473114.0,47.5496,47.708,47.3418,47.3715,473114.0
2024-06-11 10:10:00,47.87,48.08,47.84,48.02,286978.0,47.3715,47.5793,47.3418,47.52,286978.0
2024-06-11 10:20:00,48.03,48.2,47.96,48.14,255309.0,47.5299,47.6981,47.4606,47.6387,255309.0
2024-06-11 10:30:00,48.14,48.23,48.09,48.17,484797.0,47.6387,47.7278,47.5892,47.6684,484797.0
2024-06-11 10:40:00,48.18,48.32,48.16,48.25,361301.0,47.6783,47.8168,47.6585,47.7476,361301.0
2024-06-11 10:50:00,48.25,48.56,48.2,48.53,532088.0,47.7476,48.0543,47.6981,48.0246,532088.0
2024-06-11 11:00:00,48.53,48.6,48.39,48.5,353024.0,48.0246,48.0939,47.8861,47.995,353024.0
2024-06-11 11:10:00,48.5,48.6,48.45,48.53,400309.0,47.995,48.0939,47.9455,48.0246,400309.0
2024-06-11 11:20:00,48.53,48.53,48.43,48.47,233398.0,48.0246,48.0246,47.9257,47.9653,233398.0
2024-06-11 11:30:00,48.48,48.92,48.47,48.82,1187981.0,47.9752,48.4106,47.9653,48.3116,1187981.0
2024-06-11 11:40:00,48.81,48.92,48.62,48.84,490015.0,48.3017,48.4106,48.1137,48.3314,490015.0
2024-06-11 11:50:00,48.83,48.95,48.74,48.88,361732.0,48.3215,48.4403,48.2325,48.371,361732.0
2024-06-11 12:00:00,48.89,48.89,48.53,48.54,296834.0,48.3809,48.3809,48.0246,48.0345,296834.0
2024-06-11 12:10:00,48.54,48.57,47.95,47.97,716137.0,48.0345,48.0642,47.4507,47.4705,716137.0
2024-06-11 12:20:00,47.96,48.14,47.68,48.09,535860.0,47.4606,47.6387,47.1835,47.5892,535860.0
2024-06-11 12:30:00,48.1,48.34,48.09,48.3,234271.0,47.5991,47.8366,47.5892,47.797,234271.0
2024-06-11 12:40:00,48.29,48.3,48.17,48.21,188498.0,47.7871,47.797,47.6684,47.708,188498.0
2024-06-11 12:50:00,48.21,48.29,48.15,48.23,180835.0,47.708,47.7871,47.6486,47.7278,180835.0
2024-06-11 13:00:00,48.23,48.35,48.19,48.22,211154.0,47.7278,47.8465,47.6882,47.7179,211154.0
2024-06-11 13:10:00,48.22,48.25,48.14,48.18,183674.0,47.7179,47.7476,47.6387,47.6783,183674.0
2024-06-11 13:20:00,48.18,48.22,48.15,48.2,158743.0,47.6783,47.7179,47.6486,47.6981,158743.0
2024-06-11 13:30:00,48.2,48.25,48.15,48.23,144126.0,47.6981,47.7476,47.6486,47.7278,144126.0
2024-06-11 13:40:00,48.24,48.26,48.11,48.15,153131.0,47.7377,47.7575,47.609,47.6486,153131.0
2024-06-11 13:50:00,48.15,48.16,48.03,48.14,246984.0,47.6486,47.6585,47.5299,47.6387,246984.0
2024-06-11 14:00:00,48.14,48.29,48.12,48.28,243879.0,47.6387,47.7871,47.6189,47.7772,243879.0
2024-06-11 14:10:00,48.26,48.37,48.24,48.32,235101.0,47.7575,47.8663,47.7377,47.8168,235101.0
2024-06-11 14:20:00,48.32,48.41,48.27,48.41,134428.0,47.8168,47.9059,47.7674,47.9059,134428.0
2024-06-11 14:30:00,48.41,48.44,48.31,48.34,112337.0,47.9059,47.9356,47.8069,47.8366,112337.0
2024-06-11 14:40:00,48.34,48.39,48.34,48.34,124149.0,47.8366,47.8861,47.8366,47.8366,124149.0
2024-06-11 14:50:00,48.34,48.4,48.28,48.33,249041.0,47.8366,47.896,47.7772,47.8267,249041.0
2024-06-11 15:00:00,48.33,48.41,48.31,48.39,142398.0,47.8267,47.9059,47.8069,47.8861,142398.0
2024-06-11 15:10:00,48.39,48.48,48.31,48.44,251664.0,47.8861,47.9752,47.8069,47.9356,251664.0
2024-06-11 15:20:00,48.44,48.53,48.43,48.46,355930.0,47.9356,48.0246,47.9257,47.9554,355930.0
2024-06-11 15:30:00,48.45,48.46,48.32,48.36,327146.0,47.9455,47.9554,47.8168,47.8564,327146.0
2024-06-11 15:40:00,48.37,48.37,48.19,48.19,474981.0,47.8663,47.8663,47.6882,47.6882,474981.0
2024-06-11 15:50:00,48.19,48.3,48.16,48.22,1180813.0,47.6882,47.797,47.6585,47.7179,1180813.0
2024-06-12 09:30:00,48.84,49.35,48.8,49.1,881434.0,48.3314,48.8361,48.2918,48.5887,881434.0
2024-06-12 09:40:00,49.1,49.1,48.92,49.0,272131.0,48.5887,48.5887,48.4106,48.4898,272131.0
2024-06-12 09:50:00,49.0,49.0,48.79,48.8,222046.0,48.4898,48.4898,48.2819,48.2918,222046.0
2024-06-12 10:00:00,48.79,48.92,48.76,48.79,244049.0,48.2819,48.4106,48.2522,48.2819,244049.0
2024-06-12 10:10:00,48.79,49.01,48.69,48.95,341779.0,48.2819,48.4996,48.183,48.4403,341779.0
2024-06-12 10:20:00,48.95,49.06,48.9,49.05,327716.0,48.4403,48.5491,48.3908,48.5392,327716.0
2024-06-12 10:30:00,49.04,49.09,48.93,49.04,250848.0,48.5293,48.5788,48.4205,48.5293,250848.0
2024-06-12 10:40:00,49.05,49.05,48.82,48.9,124264.0,48.5392,48.5392,48.3116,48.3908,124264.0
2024-06-12 10:50:00,48.9,48.96,48.84,48.96,130976.0,48.3908,48.4502,48.3314,48.4502,130976.0
2024-06-12 11:00:00,48.96,48.97,48.86,48.87,179104.0,48.4502,48.4601,48.3512,48.3611,179104.0
2024-06-12 11:10:00,48.87,49.04,48.86,49.03,186797.0,48.3611,48.5293,48.3512,48.5194,186797.0
2024-06-12 11:20:00,49.04,49.06,48.94,48.97,285181.0,48.5293,48.5491,48.4304,48.4601,285181.0
2024-06-12 11:30:00,48.97,48.98,48.81,48.82,167937.0,48.4601,48.47,48.3017,48.3116,167937.0
2024-06-12 11:40:00,48.81,48.86,48.8,48.83,116911.0,48.3017,48.3512,48.2918,48.3215,116911.0
2024-06-12 11:50:00,48.82,48.85,48.76,48.77,131754.0,48.3116,48.3413,48.2522,48.2621,131754.0
2024-06-12 12:00:00,48.76,48.8,48.7,48.78,208225.0,48.2522,48.2918,48.1929,48.272,208225.0
2024-06-12 12:10:00,48.79,48.84,48.73,48.75,138357.0,48.2819,48.3314,48.2226,48.2424,138357.0
2024-06-12 12:20:00,48.76,48.81,48.7,48.71,148444.0,48.2522,48.3017,48.1929,48.2028,148444.0
2024-06-12 12:30:00,48.71,48.74,48.63,48.69,102535.0,48.2028,48.2325,48.1236,48.183,102535.0
2024-06-12 12:40:00,48.68,48.76,48.68,48.75,94548.0,48.1731,48.2522,48.1731,48.2424,94548.0
2024-06-12 12:50:00,48.74,48.75,48.68,48.71,107963.0,48.2325,48.2424,48.1731,48.2028,107963.0
2024-06-12 13:00:00,48.71,48.76,48.7,48.74,85367.0,48.2028,48.2522,48.1929,48.2325,85367.0
2024-06-12 13:10:00,48.73,48.78,48.69,48.76,114809.0,48.2226,48.272,48.183,48.2522,114809.0
2024-06-12 13:20:00,48.76,48.78,48.7,48.72,105488.0,48.2522,48.272,48.1929,48.2127,105488.0
2024-06-12 13:30:00,48.71,48.74,48.65,48.73,150142.0,48.2028,48.2325,48.1434,48.2226,150142.0
2024-06-12 13:40:00,48.73,48.78,48.68,48.78,99684.0,48.2226,48.272,48.1731,48.272,99684.0
2024-06-12 13:50:00,48.78,48.94,48.77,48.89,126182.0,48.272,48.4304,48.2621,48.3809,126182.0
2024-06-12 14:00:00,48.88,48.88,48.65,48.78,300261.0,48.371,48.371,48.1434,48.272,300261.0
2024-06-12 14:10:00,48.8,48.87,48.72,48.84,210705.0,48.2918,48.3611,48.2127,48.3314,210705.0
2024-06-12 14:20:00,48.84,49.03,48.79,49.01,164494.0,48.3314,48.5194,48.2819,48.4996,164494.0
2024-06-12 14:30:00,49.0,49.03,48.85,48.93,202722.0,48.4898,48.5194,48.3413,48.4205,202722.0
2024-06-12 14:40:00,48.93,48.95,48.76,48.79,157206.0,48.4205,48.4403,48.2522,48.2819,157206.0
2024-06-12 14:50:00,48.78,48.93,48.75,48.87,138346.0,48.272,48.4205,48.2424,48.3611,138346.0
2024-06-12 15:00:00,48.86,48.95,48.83,48.91,215350.0,48.3512,48.4403,48.3215,48.4007,215350.0
2024-06-12 15:10:00,48.91,48.94,48.83,48.89,168935.0,48.4007,48.4304,48.3215,48.3809,168935.0
2024-06-12 15:20:00,48.89,48.96,48.71,48.72,261239.0,48.3809,48.4502,48.2028,48.2127,261239.0
2024-06-12 15:30:00,48.72,48.85,48.66,48.76,319084.0,48.2127,48.3413,48.1533,48.2522,319084.0
2024-06-12 15:40:00,48.76,48.85,48.73,48.82,355698.0,48.2522,48.3413,48.2226,48.3116,355698.0
2024-06-12 15:50:00,48.82,48.92,48.79,48.86,1221294.0,48.3116,48.4106,48.2819,48.3512,1221294.0
2024-06-13 09:30:00,48.62,48.72,47.83,47.89,969361.0,48.1137,48.2127,47.3319,47.3913,969361.0
2024-06-13 09:40:00,47.91,48.22,47.84,48.16,393495.0,47.4111,47.7179,47.3418,47.6585,393495.0
2024-06-13 09:50:00,48.17,48.22,48.01,48.16,363872.0,47.6684,47.7179,47.5101,47.6585,363872.0
2024-06-13 10:00:00,48.15,48.27,47.96,48.07,244988.0,47.6486,47.7674,47.4606,47.5694,244988.0
2024-06-13 10:10:00,48.06,48.06,47.8,47.84,524920.0,47.5595,47.5595,47.3022,47.3418,524920.0
2024-06-13 10:20:00,47.83,47.84,47.64,47.72,396785.0,47.3319,47.3418,47.1439,47.2231,396785.0
2024-06-13 10:30:00,47.72,47.8,47.6,47.8,374061.0,47.2231,47.3022,47.1043,47.3022,374061.0
2024-06-13 10:40:00,47.8,47.81,47.52,47.66,260041.0,47.3022,47.3121,47.0252,47.1637,260041.0
2024-06-13 10:50:00,47.66,47.74,47.62,47.64,205645.0,47.1637,47.2429,47.1241,47.1439,205645.0
2024-06-13 11:00:00,47.64,47.64,47.52,47.53,182029.0,47.1439,47.1439,47.0252,47.0351,182029.0
2024-06-13 11:10:00,47.54,47.54,47.39,47.4,292916.0,47.045,47.045,46.8965,46.9064,292916.0
2024-06-13 11:20:00,47.4,47.59,47.4,47.51,191720.0,46.9064,47.0944,46.9064,47.0153,191720.0
2024-06-13 11:30:00,47.51,47.57,47.47,47.53,201429.0,47.0153,47.0746,46.9757,47.0351,201429.0
2024-06-13 11:40:00,47.53,47.72,47.52,47.72,334496.0,47.0351,47.2231,47.0252,47.2231,334496.0
2024-06-13 11:50:00,47.72,47.81,47.71,47.78,137489.0,47.2231,47.3121,47.2132,47.2825,137489.0
2024-06-13 12:00:00,47.78,47.85,47.7,47.84,155000.0,47.2825,47.3517,47.2033,47.3418,155000.0
2024-06-13 12:10:00,47.84,47.86,47.77,47.8,159001.0,47.3418,47.3616,47.2726,47.3022,159001.0
2024-06-13 12:20:00,47.8,47.85,47.68,47.7,207012.0,47.3022,47.3517,47.1835,47.2033,207012.0
2024-06-13 12:30:00,47.7,47.82,47.67,47.8,349998.0,47.2033,47.322,47.1736,47.3022,349998.0
2024-06-13 12:40:00,47.8,47.88,47.76,47.82,192493.0,47.3022,47.3814,47.2627,47.322,192493.0
2024-06-13 12:50:00,47.83,47.86,47.7,47.72,152844.0,47.3319,47.3616,47.2033,47.2231,152844.0
2024-06-13 13:00:00,47.71,47.78,47.68,47.76,122503.0,47.2132,47.2825,47.1835,47.2627,122503.0
2024-06-13 13:10:00,47.76,47.77,47.71,47.73,83196.0,47.2627,47.2726,47.2132,47.233,83196.0
2024-06-13 13:20:00,47.73,47.79,47.69,47.72,135116.0,47.233,47.2924,47.1934,47.2231,135116.0
2024-06-13 13:30:00,47.72,47.73,47.62,47.67,142845.0,47.2231,47.233,47.1241,47.1736,142845.0
2024-06-13 13:40:00,47.67,47.72,47.65,47.69,197266.0,47.1736,47.2231,47.1538,47.1934,197266.0
2024-06-13 13:50:00,47.7,47.7,47.6,47.62,107798.0,47.2033,47.2033,47.1043,47.1241,107798.0
2024-06-13 14:00:00,47.61,47.67,47.6,47.65,165505.0,47.1142,47.1736,47.1043,47.1538,165505.0
2024-06-13 14:10:00,47.64,47.65,47.6,47.63,161748.0,47.1439,47.1538,47.1043,47.134,161748.0
2024-06-13 14:20:00,47.63,47.65,47.6,47.63,142602.0,47.134,47.1538,47.1043,47.134,142602.0
2024-06-13 14:30:00,47.63,47.68,47.62,47.67,177629.0,47.134,47.1835,47.1241,47.1736,177629.0
2024-06-13 14:40:00,47.68,47.7,47.64,47.68,179665.0,47.1835,47.2033,47.1439,47.1835,179665.0
2024-06-13 14:50:00,47.69,47.73,47.68,47.72,203724.0,47.1934,47.233,47.1835,47.2231,203724.0
2024-06-13 15:00:00,47.71,47.86,47.68,47.78,248721.0,47.2132,47.3616,47.1835,47.2825,248721.0
2024-06-13 15:10:00,47.79,47.84,47.76,47.84,322139.0,47.2924,47.3418,47.2627,47.3418,322139.0
2024-06-13 15:20:00,47.84,47.87,47.79,47.79,213446.0,47.3418,47.3715,47.2924,47.2924,213446.0
2024-06-13 15:30:00,47.78,47.88,47.77,47.87,329501.0,47.2825,47.3814,47.2726,47.3715,329501.0
2024-06-13 15:40:00,47.87,47.91,47.72,47.73,592354.0,47.3715,47.4111,47.2231,47.233,592354.0
2024-06-13 15:50:00,47.73,47.75,47.6,47.63,1846367.0,47.233,47.2528,47.1043,47.134,1846367.0
2024-06-14 09:30:00,47.14,47.39,46.88,46.96,430207.0,46.6491,46.8965,46.3918,46.471,430207.0
2024-06-14 09:40:00,46.97,47.09,46.64,46.65,453784.0,46.4809,46.5996,46.1543,46.1642,453784.0
2024-06-14 09:50:00,46.64,46.65,46.53,46.55,334113.0,46.1543,46.1642,46.0455,46.0653,334113.0
2024-06-14 10:00:00,46.55,46.59,46.31,46.43,394737.0,46.0653,46.1048,45.8278,45.9465,394737.0
2024-06-14 10:10:00,46.42,46.49,46.29,46.34,559535.0,45.9366,46.0059,45.808,45.8574,559535.0
2024-06-14 10:20:00,46.34,46.38,46.21,46.22,474872.0,45.8574,45.897,45.7288,45.7387,474872.0
2024-06-14 10:30:00,46.22,46.22,46.01,46.05,531960.0,45.7387,45.7387,45.5309,45.5705,531960.0
2024-06-14 10:40:00,46.05,46.1,45.93,46.01,586086.0,45.5705,45.6199,45.4517,45.5309,586086.0
2024-06-14 10:50:00,46.02,46.3,46.0,46.26,408414.0,45.5408,45.8179,45.521,45.7783,408414.0
2024-06-14 11:00:00,46.27,46.37,46.14,46.15,305958.0,45.7882,45.8871,45.6595,45.6694,305958.0
2024-06-14 11:10:00,46.15,46.47,46.14,46.45,444921.0,45.6694,45.9861,45.6595,45.9663,444921.0
2024-06-14 11:20:00,46.45,46.63,46.43,46.53,468064.0,45.9663,46.1444,45.9465,46.0455,468064.0
2024-06-14 11:30:00,46.53,46.55,46.37,46.39,439307.0,46.0455,46.0653,45.8871,45.9069,439307.0
2024-06-14 11:40:00,46.38,46.38,46.16,46.19,184094.0,45.897,45.897,45.6793,45.709,184094.0
2024-06-14 11:50:00,46.19,46.23,46.13,46.2,197271.0,45.709,45.7486,45.6496,45.7189,197271.0
2024-06-14 12:00:00,46.19,46.33,46.16,46.32,259422.0,45.709,45.8476,45.6793,45.8377,259422.0
2024-06-14 12:10:00,46.33,46.38,46.29,46.3,143077.0,45.8476,45.897,45.808,45.8179,143077.0
2024-06-14 12:20:00,46.3,46.37,46.29,46.37,106466.0,45.8179,45.8871,45.808,45.8871,106466.0
2024-06-14 12:30:00,46.37,46.4,46.3,46.36,156460.0,45.8871,45.9168,45.8179,45.8772,156460.0
2024-06-14 12:40:00,46.36,46.43,46.34,46.4,158882.0,45.8772,45.9465,45.8574,45.9168,158882.0
2024-06-14 12:50:00,46.4,46.42,46.35,46.38,165772.0,45.9168,45.9366,45.8673,45.897,165772.0
2024-06-14 13:00:00,46.38,46.4,46.32,46.4,121894.0,45.897,45.9168,45.8377,45.9168,121894.0
2024-06-14 13:10:00,46.4,46.58,46.38,46.53,174114.0,45.9168,46.095,45.897,46.0455,174114.0
2024-06-14 13:20:00,46.54,46.55,46.44,46.45,116974.0,46.0554,46.0653,45.9564,45.9663,116974.0
2024-06-14 13:30:00,46.45,46.46,46.42,46.46,110265.0,45.9663,45.9762,45.9366,45.9762,110265.0
2024-06-14 13:40:00,46.46,46.47,46.4,46.43,90384.0,45.9762,45.9861,45.9168,45.9465,90384.0
2024-06-14 13:50:00,46.43,46.45,46.4,46.4,67997.0,45.9465,45.9663,45.9168,45.9168,67997.0
2024-06-14 14:00:00,46.4,46.4,46.34,46.37,115555.0,45.9168,45.9168,45.8574,45.8871,115555.0
2024-06-14 14:10:00,46.37,46.51,46.35,46.51,154296.0,45.8871,46.0257,45.8673,46.0257,154296.0
2024-06-14 14:20:00,46.51,46.54,46.5,46.51,175678.0,46.0257,46.0554,46.0158,46.0257,175678.0
2024-06-14 14:30:00,46.51,46.59,46.49,46.57,105512.0,46.0257,46.1048,46.0059,46.0851,105512.0
2024-06-14 14:40:00,46.56,46.62,46.52,46.62,120965.0,46.0752,46.1345,46.0356,46.1345,120965.0
2024-06-14 14:50:00,46.62,46.63,46.53,46.54,228568.0,46.1345,46.1444,46.0455,46.0554,228568.0
2024-06-14 15:00:00,46.53,46.58,46.52,46.57,143189.0,46.0455,46.095,46.0356,46.0851,143189.0
2024-06-14 15:10:00,46.57,46.63,46.55,46.57,161188.0,46.0851,46.1444,46.0653,46.0851,161188.0
2024-06-14 15:20:00,46.57,46.62,46.56,46.59,127547.0,46.0851,46.1345,46.0752,46.1048,127547.0
2024-06-14 15:30:00,46.59,46.65,46.53,46.57,381948.0,46.1048,46.1642,46.0455,46.0851,381948.0
2024-06-14 15:40:00,46.56,46.77,46.54,46.76,424534.0,46.0752,46.283,46.0554,46.2731,424534.0
2024-06-14 15:50:00,46.76,46.85,46.74,46.77,1226488.0,46.2731,46.3621,46.2533,46.283,1226488.0
2024-06-17 09:30:00,46.78,47.23,46.7,46.96,344925.0,46.2929,46.7382,46.2137,46.471,344925.0
2024-06-17 09:40:00,46.98,47.33,46.84,47.32,211672.0,46.4908,46.8371,46.3522,46.8272,211672.0
2024-06-17 09:50:00,47.33,47.48,47.24,47.32,311632.0,46.8371,46.9856,46.7481,46.8272,311632.0
2024-06-17 10:00:00,47.32,47.53,47.26,47.33,223967.0,46.8272,47.0351,46.7679,46.8371,223967.0
2024-06-17 10:10:00,47.33,47.4,47.25,47.35,194220.0,46.8371,46.9064,46.758,46.8569,194220.0
2024-06-17 10:20:00,47.34,47.34,47.18,47.29,144323.0,46.847,46.847,46.6887,46.7976,144323.0
2024-06-17 10:30:00,47.29,47.38,47.27,47.34,130537.0,46.7976,46.8866,46.7778,46.847,130537.0
2024-06-17 10:40:00,47.33,47.34,47.22,47.28,143802.0,46.8371,46.847,46.7283,46.7877,143802.0
2024-06-17 10:50:00,47.28,47.29,47.19,47.26,143858.0,46.7877,46.7976,46.6986,46.7679,143858.0
2024-06-17 11:00:00,47.26,47.36,47.23,47.28,106948.0,46.7679,46.8668,46.7382,46.7877,106948.0
2024-06-17 11:10:00,47.29,47.4,47.29,47.38,108303.0,46.7976,46.9064,46.7976,46.8866,108303.0
2024-06-17 11:20:00,47.37,47.45,47.37,47.39,123708.0,46.8767,46.9559,46.8767,46.8965,123708.0
2024-06-17 11:30:00,47.4,47.45,47.36,47.42,155464.0,46.9064,46.9559,46.8668,46.9262,155464.0
2024-06-17 11:40:00,47.43,47.43,47.3,47.33,108905.0,46.9361,46.9361,46.8075,46.8371,108905.0
2024-06-17 11:50:00,47.34,47.36,47.31,47.36,90835.0,46.847,46.8668,46.8173,46.8668,90835.0
2024-06-17 12:00:00,47.36,47.36,47.26,47.28,96502.0,46.8668,46.8668,46.7679,46.7877,96502.0
2024-06-17 12:10:00,47.28,47.44,47.27,47.43,168283.0,46.7877,46.946,46.7778,46.9361,168283.0
2024-06-17 12:20:00,47.43,47.5,47.41,47.49,135109.0,46.9361,47.0054,46.9163,46.9955,135109.0
2024-06-17 12:30:00,47.5,47.51,47.38,47.41,110048.0,47.0054,47.0153,46.8866,46.9163,110048.0
2024-06-17 12:40:00,47.41,47.44,47.32,47.33,101091.0,46.9163,46.946,46.8272,46.8371,101091.0
2024-06-17 12:50:00,47.33,47.33,47.23,47.24,102178.0,46.8371,46.8371,46.7382,46.7481,102178.0
2024-06-17 13:00:00,47.24,47.29,47.21,47.22,61365.0,46.7481,46.7976,46.7184,46.7283,61365.0
2024-06-17 13:10:00,47.22,47.3,47.21,47.29,70512.0,46.7283,46.8075,46.7184,46.7976,70512.0
2024-06-17 13:20:00,47.28,47.35,47.26,47.32,95976.0,46.7877,46.8569,46.7679,46.8272,95976.0
2024-06-17 13:30:00,47.31,47.39,47.31,47.39,101193.0,46.8173,46.8965,46.8173,46.8965,101193.0
2024-06-17 13:40:00,47.38,47.41,47.33,47.39,88685.0,46.8866,46.9163,46.8371,46.8965,88685.0
2024-06-17 13:50:00,47.4,47.41,47.34,47.37,117364.0,46.9064,46.9163,46.847,46.8767,117364.0
2024-06-17 14:00:00,47.37,47.4,47.33,47.37,107643.0,46.8767,46.9064,46.8371,46.8767,107643.0
2024-06-17 14:10:00,47.37,47.4,47.33,47.34,108282.0,46.8767,46.9064,46.8371,46.847,108282.0
2024-06-17 14:20:00,47.35,47.4,47.33,47.39,112898.0,46.8569,46.9064,46.8371,46.8965,112898.0
2024-06-17 14:30:00,47.39,47.41,47.31,47.34,112090.0,46.8965,46.9163,46.8173,46.847,112090.0
2024-06-17 14:40:00,47.34,47.39,47.3,47.34,111829.0,46.847,46.8965,46.8075,46.847,111829.0
2024-06-17 14:50:00,47.34,47.39,47.32,47.36,113982.0,46.847,46.8965,46.8272,46.8668,113982.0
2024-06-17 15:00:00,47.36,47.44,47.33,47.43,130567.0,46.8668,46.946,46.8371,46.9361,130567.0
2024-06-17 15:10:00,47.43,47.44,47.36,47.39,179715.0,46.9361,46.946,46.8668,46.8965,179715.0
2024-06-17 15:20:00,47.39,47.45,47.34,47.45,179364.0,46.8965,46.9559,46.847,46.9559,179364.0
2024-06-17 15:30:00,47.44,47.5,47.42,47.5,216137.0,46.946,47.0054,46.9262,47.0054,216137.0
2024-06-17 15:40:00,47.49,47.53,47.42,47.52,364803.0,46.9955,47.0351,46.9262,47.0252,364803.0
2024-06-17 15:50:00,47.51,47.52,47.35,47.39,1107477.0,47.0153,47.0252,46.8569,46.8965,1107477.0
2024-06-18 09:30:00,47.29,47.86,47.28,47.86,257637.0,46.7976,47.3616,46.7877,47.3616,257637.0
2024-06-18 09:40:00,47.86,48.04,47.67,47.75,226971.0,47.3616,47.5397,47.1736,47.2528,226971.0
2024-06-18 09:50:00,47.76,47.97,47.76,47.8,142339.0,47.2627,47.4705,47.2627,47.3022,142339.0
2024-06-18 10:00:00,47.8,47.94,47.73,47.89,167472.0,47.3022,47.4408,47.233,47.3913,167472.0
2024-06-18 10:10:00,47.88,47.88,47.76,47.82,136113.0,47.3814,47.3814,47.2627,47.322,136113.0
2024-06-18 10:20:00,47.84,47.85,47.74,47.79,96920.0,47.3418,47.3517,47.2429,47.2924,96920.0
2024-06-18 10:30:00,47.79,47.83,47.65,47.68,102711.0,47.2924,47.3319,47.1538,47.1835,102711.0
2024-06-18 10:40:00,47.68,47.77,47.63,47.74,77502.0,47.1835,47.2726,47.134,47.2429,77502.0
2024-06-18 10:50:00,47.74,47.75,47.62,47.63,190597.0,47.2429,47.2528,47.1241,47.134,190597.0
2024-06-18 11:00:00,47.62,47.62,47.35,47.4,137853.0,47.1241,47.1241,46.8569,46.9064,137853.0
2024-06-18 11:10:00,47.42,47.53,47.37,47.51,129024.0,46.9262,47.0351,46.8767,47.0153,129024.0
2024-06-18 11:20:00,47.51,47.51,47.33,47.34,76152.0,47.0153,47.0153,46.8371,46.847,76152.0
2024-06-18 11:30:00,47.34,47.39,47.3,47.38,77419.0,46.847,46.8965,46.8075,46.8866,77419.0
2024-06-18 11:40:00,47.38,47.44,47.36,47.44,77876.0,46.8866,46.946,46.8668,46.946,77876.0
2024-06-18 11:50:00,47.44,47.46,47.4,47.44,57596.0,46.946,46.9658,46.9064,46.946,57596.0
2024-06-18 12:00:00,47.44,47.57,47.43,47.54,102218.0,46.946,47.0746,46.9361,47.045,102218.0
2024-06-18 12:10:00,47.53,47.54,47.47,47.53,63744.0,47.0351,47.045,46.9757,47.0351,63744.0
2024-06-18 12:20:00,47.53,47.58,47.49,47.5,80482.0,47.0351,47.0845,46.9955,47.0054,80482.0
2024-06-18 12:30:00,47.5,47.52,47.45,47.51,66690.0,47.0054,47.0252,46.9559,47.0153,66690.0
2024-06-18 12:40:00,47.51,47.58,47.51,47.53,58651.0,47.0153,47.0845,47.0153,47.0351,58651.0
2024-06-18 12:50:00,47.52,47.59,47.48,47.55,51407.0,47.0252,47.0944,46.9856,47.0548,51407.0
2024-06-18 13:00:00,47.54,47.54,47.46,47.52,55674.0,47.045,47.045,46.9658,47.0252,55674.0
2024-06-18 13:10:00,47.52,47.57,47.51,47.55,62818.0,47.0252,47.0746,47.0153,47.0548,62818.0
2024-06-18 13:20:00,47.55,47.61,47.54,47.57,79031.0,47.0548,47.1142,47.045,47.0746,79031.0
2024-06-18 13:30:00,47.57,47.67,47.55,47.63,78728.0,47.0746,47.1736,47.0548,47.134,78728.0
2024-06-18 13:40:00,47.62,47.66,47.58,47.64,122525.0,47.1241,47.1637,47.0845,47.1439,122525.0
2024-06-18 13:50:00,47.64,47.65,47.6,47.63,74009.0,47.1439,47.1538,47.1043,47.134,74009.0
2024-06-18 14:00:00,47.63,47.66,47.55,47.65,93150.0,47.134,47.1637,47.0548,47.1538,93150.0
2024-06-18 14:10:00,47.66,47.69,47.63,47.65,97068.0,47.1637,47.1934,47.134,47.1538,97068.0
2024-06-18 14:20:00,47.64,47.76,47.64,47.73,117189.0,47.1439,47.2627,47.1439,47.233,117189.0
2024-06-18 14:30:00,47.73,47.74,47.66,47.66,70360.0,47.233,47.2429,47.1637,47.1637,70360.0
2024-06-18 14:40:00,47.66,47.7,47.64,47.66,103501.0,47.1637,47.2033,47.1439,47.1637,103501.0
2024-06-18 14:50:00,47.66,47.66,47.55,47.58,103676.0,47.1637,47.1637,47.0548,47.0845,103676.0
2024-06-18 15:00:00,47.57,47.57,47.4,47.43,114700.0,47.0746,47.0746,46.9064,46.9361,114700.0
2024-06-18 15:10:00,47.43,47.46,47.39,47.41,115940.0,46.9361,46.9658,46.8965,46.9163,115940.0
2024-06-18 15:20:00,47.41,47.48,47.4,47.44,133432.0,46.9163,46.9856,46.9064,46.946,133432.0
2024-06-18 15:30:00,47.44,47.44,47.38,47.43,165942.0,46.946,46.946,46.8866,46.9361,165942.0
2024-06-18 15:40:00,47.43,47.54,47.4,47.44,246143.0,46.9361,47.045,46.9064,46.946,246143.0
2024-06-18 15:50:00,47.44,47.5,47.38,47.45,808251.0,46.946,47.0054,46.8866,46.9559,808251.0
2024-06-20 09:30:00,47.31,47.72,47.29,47.59,460407.0,46.8173,47.2231,46.7976,47.0944,460407.0
2024-06-20 09:40:00,47.58,47.76,47.55,47.66,194816.0,47.0845,47.2627,47.0548,47.1637,194816.0
2024-06-20 09:50:00,47.66,47.71,47.53,47.55,128299.0,47.1637,47.2132,47.0351,47.0548,128299.0
2024-06-20 10:00:00,47.55,47.69,47.49,47.52,235553.0,47.0548,47.1934,46.9955,47.0252,235553.0
2024-06-20 10:10:00,47.52,47.69,47.48,47.65,182565.0,47.0252,47.1934,46.9856,47.1538,182565.0
2024-06-20 10:20:00,47.65,47.69,47.62,47.63,116073.0,47.1538,47.1934,47.1241,47.134,116073.0
2024-06-20 10:30:00,47.63,47.63,47.45,47.53,219605.0,47.134,47.134,46.9559,47.0351,219605.0
2024-06-20 10:40:00,47.53,47.67,47.47,47.66,179286.0,47.0351,47.1736,46.9757,47.1637,179286.0
2024-06-20 10:50:00,47.66,47.75,47.65,47.73,189187.0,47.1637,47.2528,47.1538,47.233,189187.0
2024-06-20 11:00:00,47.73,47.77,47.63,47.68,102708.0,47.233,47.2726,47.134,47.1835,102708.0
2024-06-20 11:10:00,47.68,47.7,47.61,47.62,112375.0,47.1835,47.2033,47.1142,47.1241,112375.0
2024-06-20 11:20:00,47.62,47.64,47.58,47.62,116748.0,47.1241,47.1439,47.0845,47.1241,116748.0
2024-06-20 11:30:00,47.62,47.63,47.55,47.57,132610.0,47.1241,47.134,47.0548,47.0746,132610.0
2024-06-20 11:40:00,47.57,47.58,47.51,47.51,124833.0,47.0746,47.0845,47.0153,47.0153,124833.0
2024-06-20 11:50:00,47.52,47.53,47.38,47.38,261665.0,47.0252,47.0351,46.8866,46.8866,261665.0
2024-06-20 12:00:00,47.38,47.43,47.36,47.43,69358.0,46.8866,46.9361,46.8668,46.9361,69358.0
2024-06-20 12:10:00,47.43,47.48,47.42,47.46,90247.0,46.9361,46.9856,46.9262,46.9658,90247.0
2024-06-20 12:20:00,47.46,47.52,47.44,47.45,91423.0,46.9658,47.0252,46.946,46.9559,91423.0
2024-06-20 12:30:00,47.45,47.49,47.41,47.46,88567.0,46.9559,46.9955,46.9163,46.9658,88567.0
2024-06-20 12:40:00,47.46,47.5,47.45,47.46,78019.0,46.9658,47.0054,46.9559,46.9658,78019.0
2024-06-20 12:50:00,47.47,47.51,47.46,47.5,66575.0,46.9757,47.0153,46.9658,47.0054,66575.0
2024-06-20 13:00:00,47.5,47.52,47.43,47.45,72759.0,47.0054,47.0252,46.9361,46.9559,72759.0
2024-06-20 13:10:00,47.45,47.47,47.4,47.45,118324.0,46.9559,46.9757,46.9064,46.9559,118324.0
2024-06-20 13:20:00,47.45,47.46,47.34,47.38,162615.0,46.9559,46.9658,46.847,46.8866,162615.0
2024-06-20 13:30:00,47.38,47.39,47.25,47.29,294518.0,46.8866,46.8965,46.758,46.7976,294518.0
2024-06-20 13:40:00,47.29,47.48,47.29,47.47,105320.0,46.7976,46.9856,46.7976,46.9757,105320.0
2024-06-20 13:50:00,47.47,47.54,47.45,47.48,134298.0,46.9757,47.045,46.9559,46.9856,134298.0
2024-06-20 14:00:00,47.48,47.53,47.47,47.53,86657.0,46.9856,47.0351,46.9757,47.0351,86657.0
2024-06-20 14:10:00,47.52,47.53,47.44,47.5,119686.0,47.0252,47.0351,46.946,47.0054,119686.0
2024-06-20 14:20:00,47.5,47.63,47.48,47.62,103415.0,47.0054,47.134,46.9856,47.1241,103415.0
2024-06-20 14:30:00,47.62,47.81,47.61,47.8,162023.0,47.1241,47.3121,47.1142,47.3022,162023.0
2024-06-20 14:40:00,47.8,47.95,47.77,47.91,177118.0,47.3022,47.4507,47.2726,47.4111,177118.0
2024-06-20 14:50:00,47.91,47.94,47.82,47.84,127589.0,47.4111,47.4408,47.322,47.3418,127589.0
2024-06-20 15:00:00,47.84,47.86,47.76,47.8,180217.0,47.3418,47.3616,47.2627,47.3022,180217.0
2024-06-20 15:10:00,47.79,47.87,47.78,47.84,156407.0,47.2924,47.3715,47.2825,47.3418,156407.0
2024-06-20 15:20:00,47.83,47.85,47.76,47.84,183306.0,47.3319,47.3517,47.2627,47.3418,183306.0
2024-06-20 15:30:00,47.83,47.93,47.79,47.93,295907.0,47.3319,47.4309,47.2924,47.4309,295907.0
2024-06-20 15:40:00,47.93,47.94,47.79,47.79,425601.0,47.4309,47.4408,47.2924,47.2924,425601.0
2024-06-20 15:50:00,47.79,47.88,47.74,47.77,987835.0,47.2924,47.3814,47.2429,47.2726,987835.0
2024-06-21 09:30:00,47.78,47.86,47.33,47.34,975049.0,47.2825,47.3616,46.8371,46.847,975049.0
2024-06-21 09:40:00,47.33,47.44,47.05,47.3,379602.0,46.8371,46.946,46.5601,46.8075,379602.0
2024-06-21 09:50:00,47.3,47.56,47.3,47.41,197843.0,46.8075,47.0647,46.8075,46.9163,197843.0
2024-06-21 10:00:00,47.41,47.49,47.35,47.46,106950.0,46.9163,46.9955,46.8569,46.9658,106950.0
2024-06-21 10:10:00,47.46,47.54,47.43,47.54,137453.0,46.9658,47.045,46.9361,47.045,137453.0
2024-06-21 10:20:00,47.54,47.76,47.5,47.72,148432.0,47.045,47.2627,47.0054,47.2231,148432.0
2024-06-21 10:30:00,47.72,47.74,47.62,47.7,108967.0,47.2231,47.2429,47.1241,47.2033,108967.0
2024-06-21 10:40:00,47.7,47.78,47.69,47.74,158051.0,47.2033,47.2825,47.1934,47.2429,158051.0
2024-06-21 10:50:00,47.75,47.75,47.69,47.72,89122.0,47.2528,47.2528,47.1934,47.2231,89122.0
2024-06-21 11:00:00,47.71,47.75,47.63,47.66,207093.0,47.2132,47.2528,47.134,47.1637,207093.0
2024-06-21 11:10:00,47.66,47.68,47.56,47.68,118157.0,47.1637,47.1835,47.0647,47.1835,118157.0
2024-06-21 11:20:00,47.67,47.69,47.55,47.58,180687.0,47.1736,47.1934,47.0548,47.0845,180687.0
2024-06-21 11:30:00,47.58,47.58,47.48,47.49,119099.0,47.0845,47.0845,46.9856,46.9955,119099.0
2024-06-21 11:40:00,47.5,47.5,47.43,47.48,131360.0,47.0054,47.0054,46.9361,46.9856,131360.0
2024-06-21 11:50:00,47.48,47.55,47.48,47.55,84843.0,46.9856,47.0548,46.9856,47.0548,84843.0
2024-06-21 12:00:00,47.55,47.57,47.45,47.46,102879.0,47.0548,47.0746,46.9559,46.9658,102879.0
2024-06-21 12:10:00,47.47,47.51,47.44,47.5,121260.0,46.9757,47.0153,46.946,47.0054,121260.0
2024-06-21 12:20:00,47.51,47.59,47.5,47.56,100129.0,47.0153,47.0944,47.0054,47.0647,100129.0
2024-06-21 12:30:00,47.57,47.58,47.51,47.53,216693.0,47.0746,47.0845,47.0153,47.0351,216693.0
2024-06-21 12:40:00,47.54,47.54,47.47,47.51,133175.0,47.045,47.045,46.9757,47.0153,133175.0
2024-06-21 12:50:00,47.5,47.53,47.48,47.49,95449.0,47.0054,47.0351,46.9856,46.9955,95449.0
2024-06-21 13:00:00,47.5,47.59,47.49,47.58,119157.0,47.0054,47.0944,46.9955,47.0845,119157.0
2024-06-21 13:10:00,47.58,47.62,47.55,47.55,105357.0,47.0845,47.1241,47.0548,47.0548,105357.0
2024-06-21 13:20:00,47.54,47.56,47.52,47.55,102874.0,47.045,47.0647,47.0252,47.0548,102874.0
2024-06-21 13:30:00,47.55,47.66,47.55,47.66,105826.0,47.0548,47.1637,47.0548,47.1637,105826.0
2024-06-21 13:40:00,47.66,47.67,47.61,47.62,69263.0,47.1637,47.1736,47.1142,47.1241,69263.0
2024-06-21 13:50:00,47.62,47.65,47.61,47.61,84628.0,47.1241,47.1538,47.1142,47.1142,84628.0
2024-06-21 14:00:00,47.62,47.62,47.53,47.56,245021.0,47.1241,47.1241,47.0351,47.0647,245021.0
2024-06-21 14:10:00,47.57,47.62,47.54,47.61,99093.0,47.0746,47.1241,47.045,47.1142,99093.0
2024-06-21 14:20:00,47.61,47.67,47.58,47.66,112397.0,47.1142,47.1736,47.0845,47.1637,112397.0
2024-06-21 14:30:00,47.66,47.69,47.62,47.64,185964.0,47.1637,47.1934,47.1241,47.1439,185964.0
2024-06-21 14:40:00,47.64,47.65,47.48,47.49,125686.0,47.1439,47.1538,46.9856,46.9955,125686.0
2024-06-21 14:50:00,47.49,47.58,47.48,47.57,118929.0,46.9955,47.0845,46.9856,47.0746,118929.0
2024-06-21 15:00:00,47.57,47.63,47.56,47.61,145619.0,47.0746,47.134,47.0647,47.1142,145619.0
2024-06-21 15:10:00,47.61,47.66,47.59,47.59,209368.0,47.1142,47.1637,47.0944,47.0944,209368.0
2024-06-21 15:20:00,47.59,47.63,47.54,47.62,230508.0,47.0944,47.134,47.045,47.1241,230508.0
2024-06-21 15:30:00,47.62,47.69,47.61,47.64,383766.0,47.1241,47.1934,47.1142,47.1439,383766.0
2024-06-21 15:40:00,47.64,47.75,47.63,47.69,572446.0,47.1439,47.2528,47.134,47.1934,572446.0
2024-06-21 15:50:00,47.69,47.81,47.65,47.71,1230529.0,47.1934,47.3121,47.1538,47.2132,1230529.0
2024-06-24 09:30:00,47.77,48.27,47.77,48.24,421671.0,47.2726,47.7674,47.2726,47.7377,421671.0
2024-06-24 09:40:00,48.23,48.26,47.95,48.26,287785.0,47.7278,47.7575,47.4507,47.7575,287785.0
2024-06-24 09:50:00,48.26,48.48,48.24,48.45,199563.0,47.7575,47.9752,47.7377,47.9455,199563.0
2024-06-24 10:00:00,48.45,48.66,48.41,48.62,378176.0,47.9455,48.1533,47.9059,48.1137,378176.0
2024-06-24 10:10:00,48.61,48.69,48.48,48.53,310040.0,48.1038,48.183,47.9752,48.0246,310040.0
2024-06-24 10:20:00,48.53,48.54,48.32,48.34,224638.0,48.0246,48.0345,47.8168,47.8366,224638.0
2024-06-24 10:30:00,48.35,48.49,48.34,48.49,185499.0,47.8465,47.9851,47.8366,47.9851,185499.0
2024-06-24 10:40:00,48.48,48.51,48.39,48.46,267693.0,47.9752,48.0049,47.8861,47.9554,267693.0
2024-06-24 10:50:00,48.45,48.53,48.4,48.51,211331.0,47.9455,48.0246,47.896,48.0049,211331.0
2024-06-24 11:00:00,48.51,48.54,48.47,48.49,161413.0,48.0049,48.0345,47.9653,47.9851,161413.0
2024-06-24 11:10:00,48.48,48.49,48.36,48.45,190245.0,47.9752,47.9851,47.8564,47.9455,190245.0
2024-06-24 11:20:00,48.45,48.55,48.43,48.48,283001.0,47.9455,48.0444,47.9257,47.9752,283001.0
2024-06-24 11:30:00,48.48,48.68,48.44,48.66,183331.0,47.9752,48.1731,47.9356,48.1533,183331.0
2024-06-24 11:40:00,48.66,48.67,48.56,48.62,198400.0,48.1533,48.1632,48.0543,48.1137,198400.0
2024-06-24 11:50:00,48.62,48.66,48.6,48.6,196590.0,48.1137,48.1533,48.0939,48.0939,196590.0
2024-06-24 12:00:00,48.6,48.61,48.47,48.51,130749.0,48.0939,48.1038,47.9653,48.0049,130749.0
2024-06-24 12:10:00,48.52,48.52,48.41,48.43,167783.0,48.0147,48.0147,47.9059,47.9257,167783.0
2024-06-24 12:20:00,48.43,48.43,48.35,48.36,143455.0,47.9257,47.9257,47.8465,47.8564,143455.0
2024-06-24 12:30:00,48.37,48.41,48.35,48.35,179302.0,47.8663,47.9059,47.8465,47.8465,179302.0
2024-06-24 12:40:00,48.36,48.38,48.35,48.35,97751.0,47.8564,47.8762,47.8465,47.8465,97751.0
2024-06-24 12:50:00,48.36,48.36,48.27,48.31,109719.0,47.8564,47.8564,47.7674,47.8069,109719.0
2024-06-24 13:00:00,48.32,48.34,48.22,48.23,81959.0,47.8168,47.8366,47.7179,47.7278,81959.0
2024-06-24 13:10:00,48.24,48.26,48.19,48.22,82128.0,47.7377,47.7575,47.6882,47.7179,82128.0
2024-06-24 13:20:00,48.22,48.27,48.19,48.23,114077.0,47.7179,47.7674,47.6882,47.7278,114077.0
2024-06-24 13:30:00,48.22,48.24,48.19,48.23,80552.0,47.7179,47.7377,47.6882,47.7278,80552.0
2024-06-24 13:40:00,48.23,48.28,48.22,48.24,101980.0,47.7278,47.7772,47.7179,47.7377,101980.0
2024-06-24 13:50:00,48.25,48.3,48.19,48.29,111852.0,47.7476,47.797,47.6882,47.7871,111852.0
2024-06-24 14:00:00,48.28,48.28,48.22,48.25,94845.0,47.7772,47.7772,47.7179,47.7476,94845.0
2024-06-24 14:10:00,48.24,48.31,48.24,48.3,175263.0,47.7377,47.8069,47.7377,47.797,175263.0
2024-06-24 14:20:00,48.3,48.34,48.28,48.33,151358.0,47.797,47.8366,47.7772,47.8267,151358.0
2024-06-24 14:30:00,48.33,48.34,48.25,48.26,123185.0,47.8267,47.8366,47.7476,47.7575,123185.0
2024-06-24 14:40:00,48.27,48.31,48.26,48.28,131839.0,47.7674,47.8069,47.7575,47.7772,131839.0
2024-06-24 14:50:00,48.28,48.31,48.25,48.3,144196.0,47.7772,47.8069,47.7476,47.797,144196.0
2024-06-24 15:00:00,48.3,48.37,48.3,48.36,155044.0,47.797,47.8663,47.797,47.8564,155044.0
2024-06-24 15:10:00,48.36,48.36,48.28,48.3,143365.0,47.8564,47.8564,47.7772,47.797,143365.0
2024-06-24 15:20:00,48.3,48.35,48.28,48.32,178105.0,47.797,47.8465,47.7772,47.8168,178105.0
2024-06-24 15:30:00,48.31,48.39,48.3,48.39,246746.0,47.8069,47.8861,47.797,47.8861,246746.0
2024-06-24 15:40:00,48.38,48.42,48.34,48.34,361940.0,47.8762,47.9158,47.8366,47.8366,361940.0
2024-06-24 15:50:00,48.34,48.35,48.08,48.09,1293649.0,47.8366,47.8465,47.5793,47.5892,1293649.0
2024-06-25 09:30:00,48.0,48.1,47.73,47.77,339991.0,47.5002,47.5991,47.233,47.2726,339991.0
2024-06-25 09:40:00,47.78,47.81,47.49,47.53,219589.0,47.2825,47.3121,46.9955,47.0351,219589.0
2024-06-25 09:50:00,47.54,47.75,47.51,47.59,202065.0,47.045,47.2528,47.0153,47.0944,202065.0
2024-06-25 10:00:00,47.59,47.75,47.57,47.66,231120.0,47.0944,47.2528,47.0746,47.1637,231120.0
2024-06-25 10:10:00,47.66,47.79,47.63,47.71,210592.0,47.1637,47.2924,47.134,47.2132,210592.0
2024-06-25 10:20:00,47.71,47.73,47.57,47.58,158092.0,47.2132,47.233,47.0746,47.0845,158092.0
2024-06-25 10:30:00,47.57,47.6,47.41,47.46,194456.0,47.0746,47.1043,46.9163,46.9658,194456.0
2024-06-25 10:40:00,47.46,47.49,47.27,47.3,311064.0,46.9658,46.9955,46.7778,46.8075,311064.0
2024-06-25 10:50:00,47.3,47.49,47.26,47.46,164562.0,46.8075,46.9955,46.7679,46.9658,164562.0
2024-06-25 11:00:00,47.46,47.49,47.24,47.33,187438.0,46.9658,46.9955,46.7481,46.8371,187438.0
2024-06-25 11:10:00,47.33,47.33,47.21,47.23,145158.0,46.8371,46.8371,46.7184,46.7382,145158.0
2024-06-25 11:20:00,47.24,47.34,47.24,47.3,233565.0,46.7481,46.847,46.7481,46.8075,233565.0
2024-06-25 11:30:00,47.3,47.34,47.23,47.3,217614.0,46.8075,46.847,46.7382,46.8075,217614.0
2024-06-25 11:40:00,47.3,47.3,47.18,47.19,260233.0,46.8075,46.8075,46.6887,46.6986,260233.0
2024-06-25 11:50:00,47.2,47.28,47.16,47.19,274116.0,46.7085,46.7877,46.6689,46.6986,274116.0
2024-06-25 12:00:00,47.19,47.19,46.97,47.07,316558.0,46.6986,46.6986,46.4809,46.5798,316558.0
2024-06-25 12:10:00,47.06,47.07,46.86,46.87,145391.0,46.57,46.5798,46.372,46.3819,145391.0
2024-06-25 12:20:00,46.87,46.89,46.69,46.72,175446.0,46.3819,46.4017,46.2038,46.2335,175446.0
2024-06-25 12:30:00,46.73,46.73,46.5,46.55,222771.0,46.2434,46.2434,46.0158,46.0653,222771.0
2024-06-25 12:40:00,46.56,46.59,46.52,46.58,197750.0,46.0752,46.1048,46.0356,46.095,197750.0
2024-06-25 12:50:00,46.58,46.64,46.48,46.52,328483.0,46.095,46.1543,45.996,46.0356,328483.0
2024-06-25 13:00:00,46.52,46.55,46.43,46.48,223017.0,46.0356,46.0653,45.9465,45.996,223017.0
2024-06-25 13:10:00,46.48,46.54,46.4,46.41,176058.0,45.996,46.0554,45.9168,45.9267,176058.0
2024-06-25 13:20:00,46.41,46.42,46.35,46.41,230541.0,45.9267,45.9366,45.8673,45.9267,230541.0
2024-06-25 13:30:00,46.42,46.42,46.29,46.3,283986.0,45.9366,45.9366,45.808,45.8179,283986.0
2024-06-25 13:40:00,46.3,46.31,46.07,46.09,435414.0,45.8179,45.8278,45.5903,45.6101,435414.0
2024-06-25 13:50:00,46.08,46.1,45.99,46.01,436371.0,45.6002,45.6199,45.5111,45.5309,436371.0
2024-06-25 14:00:00,46.01,46.06,45.93,45.94,332538.0,45.5309,45.5804,45.4517,45.4616,332538.0
2024-06-25 14:10:00,45.94,46.11,45.93,46.09,399946.0,45.4616,45.6298,45.4517,45.6101,399946.0
2024-06-25 14:20:00,46.08,46.22,46.02,46.21,410909.0,45.6002,45.7387,45.5408,45.7288,410909.0
2024-06-25 14:30:00,46.21,46.26,46.19,46.25,306876.0,45.7288,45.7783,45.709,45.7684,306876.0
2024-06-25 14:40:00,46.26,46.28,46.2,46.28,246176.0,45.7783,45.7981,45.7189,45.7981,246176.0
2024-06-25 14:50:00,46.28,46.34,46.23,46.33,167315.0,45.7981,45.8574,45.7486,45.8476,167315.0
2024-06-25 15:00:00,46.33,46.44,46.31,46.41,355206.0,45.8476,45.9564,45.8278,45.9267,355206.0
2024-06-25 15:10:00,46.41,46.46,46.37,46.44,339508.0,45.9267,45.9762,45.8871,45.9564,339508.0
2024-06-25 15:20:00,46.44,46.5,46.42,46.45,255108.0,45.9564,46.0158,45.9366,45.9663,255108.0
2024-06-25 15:30:00,46.45,46.46,46.25,46.28,441525.0,45.9663,45.9762,45.7684,45.7981,441525.0
2024-06-25 15:40:00,46.27,46.32,46.21,46.29,691226.0,45.7882,45.8377,45.7288,45.808,691226.0
2024-06-25 15:50:00,46.29,46.47,46.18,46.42,1663375.0,45.808,45.9861,45.6991,45.9366,1663375.0
2024-06-26 09:30:00,45.9,46.13,45.67,45.87,493247.0,45.422,45.6496,45.1944,45.3923,493247.0
2024-06-26 09:40:00,45.89,46.05,45.83,46.0,306183.0,45.4121,45.5705,45.3528,45.521,306183.0
2024-06-26 09:50:00,46.0,46.12,45.91,45.94,183507.0,45.521,45.6397,45.4319,45.4616,183507.0
2024-06-26 10:00:00,45.95,46.01,45.81,45.84,246929.0,45.4715,45.5309,45.333,45.3627,246929.0
2024-06-26 10:10:00,45.84,45.86,45.75,45.75,178979.0,45.3627,45.3824,45.2736,45.2736,178979.0
2024-06-26 10:20:00,45.76,45.92,45.69,45.86,254399.0,45.2835,45.4418,45.2142,45.3824,254399.0
2024-06-26 10:30:00,45.85,45.87,45.75,45.77,222491.0,45.3726,45.3923,45.2736,45.2934,222491.0
2024-06-26 10:40:00,45.77,45.79,45.64,45.65,190970.0,45.2934,45.3132,45.1647,45.1746,190970.0
2024-06-26 10:50:00,45.65,45.84,45.64,45.82,208772.0,45.1746,45.3627,45.1647,45.3429,208772.0
2024-06-26 11:00:00,45.82,45.85,45.7,45.73,152101.0,45.3429,45.3726,45.2241,45.2538,152101.0
2024-06-26 11:10:00,45.73,45.74,45.52,45.69,387855.0,45.2538,45.2637,45.046,45.2142,387855.0
2024-06-26 11:20:00,45.7,45.75,45.64,45.68,141281.0,45.2241,45.2736,45.1647,45.2043,141281.0
2024-06-26 11:30:00,45.68,45.71,45.63,45.65,127736.0,45.2043,45.234,45.1548,45.1746,127736.0
2024-06-26 11:40:00,45.66,45.75,45.64,45.74,133001.0,45.1845,45.2736,45.1647,45.2637,133001.0
2024-06-26 11:50:00,45.75,45.79,45.72,45.73,143503.0,45.2736,45.3132,45.2439,45.2538,143503.0
2024-06-26 12:00:00,45.74,45.86,45.73,45.79,138815.0,45.2637,45.3824,45.2538,45.3132,138815.0
2024-06-26 12:10:00,45.79,45.79,45.71,45.71,118355.0,45.3132,45.3132,45.234,45.234,118355.0
2024-06-26 12:20:00,45.72,45.74,45.69,45.73,97706.0,45.2439,45.2637,45.2142,45.2538,97706.0
2024-06-26 12:30:00,45.73,45.77,45.69,45.73,218013.0,45.2538,45.2934,45.2142,45.2538,218013.0
2024-06-26 12:40:00,45.73,45.77,45.69,45.76,107633.0,45.2538,45.2934,45.2142,45.2835,107633.0
2024-06-26 12:50:00,45.77,45.85,45.75,45.82,86450.0,45.2934,45.3726,45.2736,45.3429,86450.0
2024-06-26 13:00:00,45.82,45.85,45.79,45.84,99224.0,45.3429,45.3726,45.3132,45.3627,99224.0
2024-06-26 13:10:00,45.84,45.87,45.78,45.81,99410.0,45.3627,45.3923,45.3033,45.333,99410.0
2024-06-26 13:20:00,45.8,45.81,45.76,45.78,87089.0,45.3231,45.333,45.2835,45.3033,87089.0
2024-06-26 13:30:00,45.78,45.8,45.72,45.74,96716.0,45.3033,45.3231,45.2439,45.2637,96716.0
2024-06-26 13:40:00,45.73,45.75,45.69,45.7,131237.0,45.2538,45.2736,45.2142,45.2241,131237.0
2024-06-26 13:50:00,45.7,45.76,45.69,45.76,100463.0,45.2241,45.2835,45.2142,45.2835,100463.0
2024-06-26 14:00:00,45.76,45.79,45.73,45.75,173951.0,45.2835,45.3132,45.2538,45.2736,173951.0
2024-06-26 14:10:00,45.75,45.76,45.65,45.66,255800.0,45.2736,45.2835,45.1746,45.1845,255800.0
2024-06-26 14:20:00,45.66,45.74,45.66,45.69,166897.0,45.1845,45.2637,45.1845,45.2142,166897.0
2024-06-26 14:30:00,45.69,45.73,45.66,45.69,136849.0,45.2142,45.2538,45.1845,45.2142,136849.0
2024-06-26 14:40:00,45.68,45.72,45.64,45.69,182989.0,45.2043,45.2439,45.1647,45.2142,182989.0
2024-06-26 14:50:00,45.69,45.7,45.64,45.66,143754.0,45.2142,45.2241,45.1647,45.1845,143754.0
2024-06-26 15:00:00,45.66,45.69,45.63,45.69,221885.0,45.1845,45.2142,45.1548,45.2142,221885.0
2024-06-26 15:10:00,45.69,45.7,45.65,45.69,133642.0,45.2142,45.2241,45.1746,45.2142,133642.0
2024-06-26 15:20:00,45.69,45.73,45.66,45.66,237375.0,45.2142,45.2538,45.1845,45.1845,237375.0
2024-06-26 15:30:00,45.66,45.7,45.64,45.69,186577.0,45.1845,45.2241,45.1647,45.2142,186577.0
2024-06-26 15:40:00,45.69,45.75,45.68,45.7,434681.0,45.2142,45.2736,45.2043,45.2241,434681.0
2024-06-26 15:50:00,45.71,45.87,45.71,45.76,916009.0,45.234,45.3923,45.234,45.2835,916009.0
2024-06-27 09:30:00,45.69,45.78,45.47,45.63,244836.0,45.2142,45.3033,44.9965,45.1548,244836.0
2024-06-27 09:40:00,45.63,45.85,45.62,45.78,204549.0,45.1548,45.3726,45.1449,45.3033,204549.0
2024-06-27 09:50:00,45.78,45.79,45.61,45.66,285231.0,45.3033,45.3132,45.1351,45.1845,285231.0
2024-06-27 10:00:00,45.66,45.7,45.51,45.55,249182.0,45.1845,45.2241,45.0361,45.0757,249182.0
2024-06-27 10:10:00,45.55,45.65,45.52,45.54,214959.0,45.0757,45.1746,45.046,45.0658,214959.0
2024-06-27 10:20:00,45.55,45.63,45.51,45.53,161717.0,45.0757,45.1548,45.0361,45.0559,161717.0
2024-06-27 10:30:00,45.54,45.82,45.53,45.77,518872.0,45.0658,45.3429,45.0559,45.2934,518872.0
2024-06-27 10:40:00,45.77,46.05,45.73,46.03,303772.0,45.2934,45.5705,45.2538,45.5507,303772.0
2024-06-27 10:50:00,46.04,46.04,45.81,45.84,240678.0,45.5606,45.5606,45.333,45.3627,240678.0
2024-06-27 11:00:00,45.84,45.93,45.78,45.9,130362.0,45.3627,45.4517,45.3033,45.422,130362.0
2024-06-27 11:10:00,45.9,45.95,45.87,45.95,111721.0,45.422,45.4715,45.3923,45.4715,111721.0
2024-06-27 11:20:00,45.94,45.97,45.83,45.89,193257.0,45.4616,45.4913,45.3528,45.4121,193257.0
2024-06-27 11:30:00,45.88,45.89,45.75,45.78,100318.0,45.4022,45.4121,45.2736,45.3033,100318.0
2024-06-27 11:40:00,45.78,45.83,45.76,45.8,61352.0,45.3033,45.3528,45.2835,45.3231,61352.0
2024-06-27 11:50:00,45.8,45.81,45.7,45.74,84187.0,45.3231,45.333,45.2241,45.2637,84187.0
2024-06-27 12:00:00,45.74,45.75,45.68,45.69,93871.0,45.2637,45.2736,45.2043,45.2142,93871.0
2024-06-27 12:10:00,45.68,45.72,45.65,45.69,107938.0,45.2043,45.2439,45.1746,45.2142,107938.0
2024-06-27 12:20:00,45.7,45.71,45.62,45.65,66805.0,45.2241,45.234,45.1449,45.1746,66805.0
2024-06-27 12:30:00,45.64,45.68,45.57,45.66,129522.0,45.1647,45.2043,45.0955,45.1845,129522.0
2024-06-27 12:40:00,45.66,45.7,45.59,45.6,83310.0,45.1845,45.2241,45.1153,45.1252,83310.0
2024-06-27 12:50:00,45.59,45.63,45.58,45.59,56162.0,45.1153,45.1548,45.1054,45.1153,56162.0
2024-06-27 13:00:00,45.59,45.62,45.58,45.6,57271.0,45.1153,45.1449,45.1054,45.1252,57271.0
2024-06-27 13:10:00,45.6,45.66,45.58,45.59,67505.0,45.1252,45.1845,45.1054,45.1153,67505.0
2024-06-27 13:20:00,45.59,45.69,45.57,45.63,309606.0,45.1153,45.2142,45.0955,45.1548,309606.0
2024-06-27 13:30:00,45.64,45.7,45.6,45.65,119165.0,45.1647,45.2241,45.1252,45.1746,119165.0
2024-06-27 13:40:00,45.65,45.67,45.56,45.57,64059.0,45.1746,45.1944,45.0856,45.0955,64059.0
2024-06-27 13:50:00,45.56,45.59,45.54,45.55,65866.0,45.0856,45.1153,45.0658,45.0757,65866.0
2024-06-27 14:00:00,45.55,45.56,45.47,45.53,129918.0,45.0757,45.0856,44.9965,45.0559,129918.0
2024-06-27 14:10:00,45.53,45.53,45.42,45.46,108815.0,45.0559,45.0559,44.947,44.9866,108815.0
2024-06-27 14:20:00,45.46,45.46,45.37,45.38,153508.0,44.9866,44.9866,44.8976,44.9074,153508.0
2024-06-27 14:30:00,45.37,45.38,45.3,45.33,157439.0,44.8976,44.9074,44.8283,44.858,157439.0
2024-06-27 14:40:00,45.33,45.4,45.32,45.39,112664.0,44.858,44.9272,44.8481,44.9173,112664.0
2024-06-27 14:50:00,45.39,45.43,45.34,45.35,161417.0,44.9173,44.9569,44.8679,44.8778,161417.0
2024-06-27 15:00:00,45.35,45.39,45.31,45.32,137454.0,44.8778,44.9173,44.8382,44.8481,137454.0
2024-06-27 15:10:00,45.33,45.44,45.32,45.36,519218.0,44.858,44.9668,44.8481,44.8877,519218.0
2024-06-27 15:20:00,45.37,45.44,45.36,45.39,346220.0,44.8976,44.9668,44.8877,44.9173,346220.0
2024-06-27 15:30:00,45.4,45.51,45.37,45.5,223675.0,44.9272,45.0361,44.8976,45.0262,223675.0
2024-06-27 15:40:00,45.5,45.58,45.48,45.51,205709.0,45.0262,45.1054,45.0064,45.0361,205709.0
2024-06-27 15:50:00,45.51,45.6,45.5,45.6,746455.0,45.0361,45.1252,45.0262,45.1252,746455.0
2024-06-28 09:30:00,46.03,46.66,45.97,46.45,637196.0,45.5507,46.1741,45.4913,45.9663,637196.0
2024-06-28 09:40:00,46.45,46.5,46.15,46.3,254314.0,45.9663,46.0158,45.6694,45.8179,254314.0
2024-06-28 09:50:00,46.3,46.41,46.26,46.35,324327.0,45.8179,45.9267,45.7783,45.8673,324327.0
2024-06-28 10:00:00,46.36,46.49,46.34,46.48,238102.0,45.8772,46.0059,45.8574,45.996,238102.0
2024-06-28 10:10:00,46.48,46.49,46.33,46.43,147559.0,45.996,46.0059,45.8476,45.9465,147559.0
2024-06-28 10:20:00,46.43,46.57,46.41,46.5,218524.0,45.9465,46.0851,45.9267,46.0158,218524.0
2024-06-28 10:30:00,46.5,46.58,46.46,46.56,208758.0,46.0158,46.095,45.9762,46.0752,208758.0
2024-06-28 10:40:00,46.56,46.58,46.49,46.55,147588.0,46.0752,46.095,46.0059,46.0653,147588.0
2024-06-28 10:50:00,46.55,46.59,46.49,46.51,186122.0,46.0653,46.1048,46.0059,46.0257,186122.0
2024-06-28 11:00:00,46.51,46.51,46.24,46.27,190671.0,46.0257,46.0257,45.7585,45.7882,190671.0
2024-06-28 11:10:00,46.27,46.33,46.22,46.33,128476.0,45.7882,45.8476,45.7387,45.8476,128476.0
2024-06-28 11:20:00,46.33,46.38,46.3,46.35,176928.0,45.8476,45.897,45.8179,45.8673,176928.0
2024-06-28 11:30:00,46.34,46.34,46.23,46.3,118388.0,45.8574,45.8574,45.7486,45.8179,118388.0
2024-06-28 11:40:00,46.3,46.36,46.26,46.33,105481.0,45.8179,45.8772,45.7783,45.8476,105481.0
2024-06-28 11:50:00,46.32,46.34,46.18,46.23,143033.0,45.8377,45.8574,45.6991,45.7486,143033.0
2024-06-28 12:00:00,46.23,46.24,46.17,46.19,117022.0,45.7486,45.7585,45.6892,45.709,117022.0
2024-06-28 12:10:00,46.19,46.2,46.11,46.18,133458.0,45.709,45.7189,45.6298,45.6991,133458.0
2024-06-28 12:20:00,46.18,46.29,46.17,46.27,75909.0,45.6991,45.808,45.6892,45.7882,75909.0
2024-06-28 12:30:00,46.27,46.29,46.18,46.19,86079.0,45.7882,45.808,45.6991,45.709,86079.0
2024-06-28 12:40:00,46.19,46.28,46.17,46.27,74940.0,45.709,45.7981,45.6892,45.7882,74940.0
2024-06-28 12:50:00,46.27,46.29,46.23,46.25,89588.0,45.7882,45.808,45.7486,45.7684,89588.0
2024-06-28 13:00:00,46.24,46.29,46.2,46.29,71174.0,45.7585,45.808,45.7189,45.808,71174.0
2024-06-28 13:10:00,46.28,46.29,46.24,46.26,98064.0,45.7981,45.808,45.7585,45.7783,98064.0
2024-06-28 13:20:00,46.26,46.28,46.17,46.18,83416.0,45.7783,45.7981,45.6892,45.6991,83416.0
2024-06-28 13:30:00,46.18,46.19,46.14,46.18,121487.0,45.6991,45.709,45.6595,45.6991,121487.0
2024-06-28 13:40:00,46.18,46.26,46.17,46.25,79834.0,45.6991,45.7783,45.6892,45.7684,79834.0
2024-06-28 13:50:00,46.26,46.28,46.24,46.28,77758.0,45.7783,45.7981,45.7585,45.7981,77758.0
2024-06-28 14:00:00,46.28,46.49,46.22,46.48,146115.0,45.7981,46.0059,45.7387,45.996,146115.0
2024-06-28 14:10:00,46.49,46.55,46.44,46.5,357890.0,46.0059,46.0653,45.9564,46.0158,357890.0
2024-06-28 14:20:00,46.49,46.59,46.48,46.55,235497.0,46.0059,46.1048,45.996,46.0653,235497.0
2024-06-28 14:30:00,46.55,46.58,46.43,46.45,190567.0,46.0653,46.095,45.9465,45.9663,190567.0
2024-06-28 14:40:00,46.45,46.51,46.44,46.48,145678.0,45.9663,46.0257,45.9564,45.996,145678.0
2024-06-28 14:50:00,46.49,46.51,46.41,46.41,190195.0,46.0059,46.0257,45.9267,45.9267,190195.0
2024-06-28 15:00:00,46.41,46.42,46.35,46.38,197327.0,45.9267,45.9366,45.8673,45.897,197327.0
2024-06-28 15:10:00,46.38,46.46,46.35,46.46,208509.0,45.897,45.9762,45.8673,45.9762,208509.0
2024-06-28 15:20:00,46.46,46.59,46.44,46.58,319593.0,45.9762,46.1048,45.9564,46.095,319593.0
2024-06-28 15:30:00,46.58,46.62,46.45,46.5,294614.0,46.095,46.1345,45.9663,46.0158,294614.0
2024-06-28 15:40:00,46.49,46.57,46.4,46.42,438322.0,46.0059,46.0851,45.9168,45.9366,438322.0
2024-06-28 15:50:00,46.42,46.45,46.32,46.45,1343675.0,45.9366,45.9663,45.8377,45.9663,1343675.0
2024-07-01 09:30:00,46.52,47.03,46.46,46.63,428001.0,46.0356,46.5403,45.9762,46.1444,428001.0
2024-07-01 09:40:00,46.63,46.91,46.6,46.88,244090.0,46.1444,46.4215,46.1147,46.3918,244090.0
2024-07-01 09:50:00,46.88,47.1,46.84,46.88,223777.0,46.3918,46.6095,46.3522,46.3918,223777.0
2024-07-01 10:00:00,46.88,46.98,46.76,46.8,343717.0,46.3918,46.4908,46.2731,46.3127,343717.0
2024-07-01 10:10:00,46.81,46.81,46.59,46.64,222750.0,46.3226,46.3226,46.1048,46.1543,222750.0
2024-07-01 10:20:00,46.64,46.64,46.43,46.45,209119.0,46.1543,46.1543,45.9465,45.9663,209119.0
2024-07-01 10:30:00,46.45,46.61,46.39,46.59,201621.0,45.9663,46.1246,45.9069,46.1048,201621.0
2024-07-01 10:40:00,46.59,46.59,46.42,46.5,186398.0,46.1048,46.1048,45.9366,46.0158,186398.0
2024-07-01 10:50:00,46.5,46.57,46.38,46.38,130295.0,46.0158,46.0851,45.897,45.897,130295.0
2024-07-01 11:00:00,46.37,46.43,46.29,46.39,129109.0,45.8871,45.9465,45.808,45.9069,129109.0
2024-07-01 11:10:00,46.39,46.46,46.34,46.41,125150.0,45.9069,45.9762,45.8574,45.9267,125150.0
2024-07-01 11:20:00,46.41,46.44,46.32,46.43,132269.0,45.9267,45.9564,45.8377,45.9465,132269.0
2024-07-01 11:30:00,46.43,46.46,46.29,46.32,155138.0,45.9465,45.9762,45.808,45.8377,155138.0
2024-07-01 11:40:00,46.32,46.44,46.29,46.44,86174.0,45.8377,45.9564,45.808,45.9564,86174.0
2024-07-01 11:50:00,46.44,46.48,46.4,46.44,88318.0,45.9564,45.996,45.9168,45.9564,88318.0
2024-07-01 12:00:00,46.44,46.44,46.34,46.39,103702.0,45.9564,45.9564,45.8574,45.9069,103702.0
2024-07-01 12:10:00,46.39,46.44,46.32,46.43,68452.0,45.9069,45.9564,45.8377,45.9465,68452.0
2024-07-01 12:20:00,46.44,46.57,46.43,46.52,118835.0,45.9564,46.0851,45.9465,46.0356,118835.0
2024-07-01 12:30:00,46.53,46.57,46.47,46.57,125380.0,46.0455,46.0851,45.9861,46.0851,125380.0
2024-07-01 12:40:00,46.56,46.65,46.55,46.57,96917.0,46.0752,46.1642,46.0653,46.0851,96917.0
2024-07-01 12:50:00,46.57,46.57,46.5,46.57,95409.0,46.0851,46.0851,46.0158,46.0851,95409.0
2024-07-01 13:00:00,46.57,46.64,46.53,46.64,160097.0,46.0851,46.1543,46.0455,46.1543,160097.0
2024-07-01 13:10:00,46.65,46.76,46.65,46.76,111317.0,46.1642,46.2731,46.1642,46.2731,111317.0
2024-07-01 13:20:00,46.76,46.81,46.71,46.76,115693.0,46.2731,46.3226,46.2236,46.2731,115693.0
2024-07-01 13:30:00,46.76,46.85,46.73,46.83,96477.0,46.2731,46.3621,46.2434,46.3423,96477.0
2024-07-01 13:40:00,46.84,46.94,46.81,46.91,152277.0,46.3522,46.4512,46.3226,46.4215,152277.0
2024-07-01 13:50:00,46.91,46.96,46.87,46.95,127310.0,46.4215,46.471,46.3819,46.4611,127310.0
2024-07-01 14:00:00,46.95,47.1,46.94,47.08,152104.0,46.4611,46.6095,46.4512,46.5897,152104.0
2024-07-01 14:10:00,47.07,47.17,47.06,47.16,162005.0,46.5798,46.6788,46.57,46.6689,162005.0
2024-07-01 14:20:00,47.16,47.16,46.98,47.04,175994.0,46.6689,46.6689,46.4908,46.5502,175994.0
2024-07-01 14:30:00,47.03,47.04,46.92,46.98,186609.0,46.5403,46.5502,46.4314,46.4908,186609.0
2024-07-01 14:40:00,46.98,46.99,46.92,46.96,106419.0,46.4908,46.5007,46.4314,46.471,106419.0
2024-07-01 14:50:00,46.96,46.97,46.9,46.92,126292.0,46.471,46.4809,46.4116,46.4314,126292.0
2024-07-01 15:00:00,46.92,46.92,46.8,46.8,277333.0,46.4314,46.4314,46.3127,46.3127,277333.0
2024-07-01 15:10:00,46.8,46.81,46.68,46.76,245278.0,46.3127,46.3226,46.1939,46.2731,245278.0
2024-07-01 15:20:00,46.76,46.79,46.61,46.62,154364.0,46.2731,46.3028,46.1246,46.1345,154364.0
2024-07-01 15:30:00,46.62,46.64,46.6,46.64,217715.0,46.1345,46.1543,46.1147,46.1543,217715.0
2024-07-01 15:40:00,46.64,46.76,46.61,46.62,370944.0,46.1543,46.2731,46.1246,46.1345,370944.0
2024-07-01 15:50:00,46.62,46.69,46.58,46.68,904252.0,46.1345,46.2038,46.095,46.1939,904252.0
2024-07-02 09:30:00,46.4,46.89,46.37,46.8,498735.0,45.9168,46.4017,45.8871,46.3127,498735.0
2024-07-02 09:40:00,46.8,46.85,46.63,46.84,184461.0,46.3127,46.3621,46.1444,46.3522,184461.0
2024-07-02 09:50:00,46.84,46.88,46.79,46.83,148908.0,46.3522,46.3918,46.3028,46.3423,148908.0
2024-07-02 10:00:00,46.83,46.94,46.75,46.88,214253.0,46.3423,46.4512,46.2632,46.3918,214253.0
2024-07-02 10:10:00,46.88,46.94,46.85,46.9,102112.0,46.3918,46.4512,46.3621,46.4116,102112.0
2024-07-02 10:20:00,46.9,46.91,46.74,46.83,240102.0,46.4116,46.4215,46.2533,46.3423,240102.0
2024-07-02 10:30:00,46.83,46.84,46.7,46.71,105761.0,46.3423,46.3522,46.2137,46.2236,105761.0
2024-07-02 10:40:00,46.7,46.73,46.58,46.68,127173.0,46.2137,46.2434,46.095,46.1939,127173.0
2024-07-02 10:50:00,46.69,46.69,46.59,46.61,239390.0,46.2038,46.2038,46.1048,46.1246,239390.0
2024-07-02 11:00:00,46.61,46.66,46.58,46.64,98425.0,46.1246,46.1741,46.095,46.1543,98425.0
2024-07-02 11:10:00,46.64,46.7,46.63,46.67,106248.0,46.1543,46.2137,46.1444,46.184,106248.0
2024-07-02 11:20:00,46.66,46.82,46.66,46.74,263794.0,46.1741,46.3325,46.1741,46.2533,263794.0
2024-07-02 11:30:00,46.73,46.8,46.73,46.76,103462.0,46.2434,46.3127,46.2434,46.2731,103462.0
2024-07-02 11:40:00,46.76,46.77,46.71,46.74,85813.0,46.2731,46.283,46.2236,46.2533,85813.0
2024-07-02 11:50:00,46.75,46.76,46.61,46.63,93584.0,46.2632,46.2731,46.1246,46.1444,93584.0
2024-07-02 12:00:00,46.62,46.64,46.6,46.61,59837.0,46.1345,46.1543,46.1147,46.1246,59837.0
2024-07-02 12:10:00,46.61,46.66,46.6,46.62,71698.0,46.1246,46.1741,46.1147,46.1345,71698.0
2024-07-02 12:20:00,46.62,46.66,46.6,46.63,76625.0,46.1345,46.1741,46.1147,46.1444,76625.0
2024-07-02 12:30:00,46.63,46.66,46.61,46.64,81926.0,46.1444,46.1741,46.1246,46.1543,81926.0
2024-07-02 12:40:00,46.64,46.69,46.64,46.67,53923.0,46.1543,46.2038,46.1543,46.184,53923.0
2024-07-02 12:50:00,46.67,46.69,46.66,46.68,43359.0,46.184,46.2038,46.1741,46.1939,43359.0
2024-07-02 13:00:00,46.68,46.75,46.67,46.74,76122.0,46.1939,46.2632,46.184,46.2533,76122.0
2024-07-02 13:10:00,46.73,46.76,46.71,46.71,51354.0,46.2434,46.2731,46.2236,46.2236,51354.0
2024-07-02 13:20:00,46.72,46.83,46.71,46.73,192523.0,46.2335,46.3423,46.2236,46.2434,192523.0
2024-07-02 13:30:00,46.74,46.74,46.66,46.7,104179.0,46.2533,46.2533,46.1741,46.2137,104179.0
2024-07-02 13:40:00,46.69,46.73,46.67,46.71,92945.0,46.2038,46.2434,46.184,46.2236,92945.0
2024-07-02 13:50:00,46.72,46.75,46.69,46.71,169143.0,46.2335,46.2632,46.2038,46.2236,169143.0
2024-07-02 14:00:00,46.71,46.83,46.7,46.81,150719.0,46.2236,46.3423,46.2137,46.3226,150719.0
2024-07-02 14:10:00,46.82,46.85,46.8,46.84,92789.0,46.3325,46.3621,46.3127,46.3522,92789.0
2024-07-02 14:20:00,46.84,46.85,46.81,46.84,63753.0,46.3522,46.3621,46.3226,46.3522,63753.0
2024-07-02 14:30:00,46.85,46.92,46.83,46.86,201992.0,46.3621,46.4314,46.3423,46.372,201992.0
2024-07-02 14:40:00,46.86,46.94,46.84,46.94,96941.0,46.372,46.4512,46.3522,46.4512,96941.0
2024-07-02 14:50:00,46.94,47.01,46.93,46.97,200999.0,46.4512,46.5205,46.4413,46.4809,200999.0
2024-07-02 15:00:00,46.97,46.98,46.9,46.93,148973.0,46.4809,46.4908,46.4116,46.4413,148973.0
2024-07-02 15:10:00,46.92,46.96,46.91,46.94,111690.0,46.4314,46.471,46.4215,46.4512,111690.0
2024-07-02 15:20:00,46.94,47.0,46.93,46.98,152527.0,46.4512,46.5106,46.4413,46.4908,152527.0
2024-07-02 15:30:00,46.98,47.06,46.97,47.04,139187.0,46.4908,46.57,46.4809,46.5502,139187.0
2024-07-02 15:40:00,47.04,47.08,46.96,46.96,216513.0,46.5502,46.5897,46.471,46.471,216513.0
2024-07-02 15:50:00,46.96,46.96,46.86,46.95,881436.0,46.471,46.471,46.372,46.4611,881436.0
2024-07-03 09:30:00,46.98,47.07,46.61,46.66,383434.0,46.4908,46.5798,46.1246,46.1741,383434.0
2024-07-03 09:40:00,46.67,46.95,46.58,46.77,256774.0,46.184,46.4611,46.095,46.283,256774.0
2024-07-03 09:50:00,46.76,46.89,46.69,46.7,179931.0,46.2731,46.4017,46.2038,46.2137,179931.0
2024-07-03 10:00:00,46.72,46.9,46.67,46.8,143040.0,46.2335,46.4116,46.184,46.3127,143040.0
2024-07-03 10:10:00,46.8,46.86,46.7,46.73,112619.0,46.3127,46.372,46.2137,46.2434,112619.0
2024-07-03 10:20:00,46.73,46.79,46.68,46.69,101896.0,46.2434,46.3028,46.1939,46.2038,101896.0
2024-07-03 10:30:00,46.7,46.85,46.69,46.83,190743.0,46.2137,46.3621,46.2038,46.3423,190743.0
2024-07-03 10:40:00,46.83,46.83,46.65,46.72,177521.0,46.3423,46.3423,46.1642,46.2335,177521.0
2024-07-03 10:50:00,46.73,46.81,46.65,46.66,128974.0,46.2434,46.3226,46.1642,46.1741,128974.0
2024-07-03 11:00:00,46.65,46.72,46.65,46.66,210576.0,46.1642,46.2335,46.1642,46.1741,210576.0
2024-07-03 11:10:00,46.66,46.69,46.61,46.63,153641.0,46.1741,46.2038,46.1246,46.1444,153641.0
2024-07-03 11:20:00,46.63,46.69,46.59,46.59,114209.0,46.1444,46.2038,46.1048,46.1048,114209.0
2024-07-03 11:30:00,46.59,46.63,46.49,46.5,117791.0,46.1048,46.1444,46.0059,46.0158,117791.0
2024-07-03 11:40:00,46.49,46.5,46.38,46.38,232733.0,46.0059,46.0158,45.897,45.897,232733.0
2024-07-03 11:50:00,46.38,46.41,46.33,46.34,155185.0,45.897,45.9267,45.8476,45.8574,155185.0
2024-07-03 12:00:00,46.34,46.36,46.28,46.34,108891.0,45.8574,45.8772,45.7981,45.8574,108891.0
2024-07-03 12:10:00,46.34,46.52,46.3,46.51,109466.0,45.8574,46.0356,45.8179,46.0257,109466.0
2024-07-03 12:20:00,46.52,46.61,46.51,46.59,160704.0,46.0356,46.1246,46.0257,46.1048,160704.0
2024-07-03 12:30:00,46.58,46.59,46.52,46.58,117738.0,46.095,46.1048,46.0356,46.095,117738.0
2024-07-03 12:40:00,46.59,46.71,46.58,46.7,316988.0,46.1048,46.2236,46.095,46.2137,316988.0
2024-07-03 12:50:00,46.71,46.81,46.68,46.68,610813.0,46.2236,46.3226,46.1939,46.1939,610813.0
2024-07-05 09:30:00,46.69,46.94,46.56,46.79,273436.0,46.2038,46.4512,46.0752,46.3028,273436.0
2024-07-05 09:40:00,46.8,46.98,46.77,46.84,142276.0,46.3127,46.4908,46.283,46.3522,142276.0
2024-07-05 09:50:00,46.84,46.87,46.68,46.85,164269.0,46.3522,46.3819,46.1939,46.3621,164269.0
2024-07-05 10:00:00,46.86,47.02,46.81,47.02,193414.0,46.372,46.5304,46.3226,46.5304,193414.0
2024-07-05 10:10:00,47.02,47.09,46.91,46.92,133735.0,46.5304,46.5996,46.4215,46.4314,133735.0
2024-07-05 10:20:00,46.91,46.92,46.74,46.75,83591.0,46.4215,46.4314,46.2533,46.2632,83591.0
2024-07-05 10:30:00,46.74,46.76,46.63,46.63,144419.0,46.2533,46.2731,46.1444,46.1444,144419.0
2024-07-05 10:40:00,46.64,46.69,46.57,46.65,56668.0,46.1543,46.2038,46.0851,46.1642,56668.0
2024-07-05 10:50:00,46.64,46.69,46.56,46.57,68611.0,46.1543,46.2038,46.0752,46.0851,68611.0
2024-07-05 11:00:00,46.57,46.63,46.53,46.62,63435.0,46.0851,46.1444,46.0455,46.1345,63435.0
2024-07-05 11:10:00,46.62,46.62,46.52,46.53,69825.0,46.1345,46.1345,46.0356,46.0455,69825.0
2024-07-05 11:20:00,46.54,46.54,46.46,46.47,74605.0,46.0554,46.0554,45.9762,45.9861,74605.0
2024-07-05 11:30:00,46.47,46.48,46.36,46.36,148056.0,45.9861,45.996,45.8772,45.8772,148056.0
2024-07-05 11:40:00,46.36,46.4,46.26,46.34,183561.0,45.8772,45.9168,45.7783,45.8574,183561.0
2024-07-05 11:50:00,46.35,46.38,46.29,46.35,85365.0,45.8673,45.897,45.808,45.8673,85365.0
2024-07-05 12:00:00,46.36,46.36,46.27,46.29,79029.0,45.8772,45.8772,45.7882,45.808,79029.0
2024-07-05 12:10:00,46.29,46.32,46.28,46.28,49257.0,45.808,45.8377,45.7981,45.7981,49257.0
2024-07-05 12:20:00,46.29,46.33,46.25,46.26,62036.0,45.808,45.8476,45.7684,45.7783,62036.0
2024-07-05 12:30:00,46.26,46.29,46.21,46.28,81352.0,45.7783,45.808,45.7288,45.7981,81352.0
2024-07-05 12:40:00,46.29,46.3,46.23,46.25,63882.0,45.808,45.8179,45.7486,45.7684,63882.0
2024-07-05 12:50:00,46.24,46.29,46.23,46.27,70958.0,45.7585,45.808,45.7486,45.7882,70958.0
2024-07-05 13:00:00,46.26,46.26,46.19,46.26,72138.0,45.7783,45.7783,45.709,45.7783,72138.0
2024-07-05 13:10:00,46.26,46.26,46.22,46.23,39630.0,45.7783,45.7783,45.7387,45.7486,39630.0
2024-07-05 13:20:00,46.23,46.26,46.22,46.26,39395.0,45.7486,45.7783,45.7387,45.7783,39395.0
2024-07-05 13:30:00,46.26,46.32,46.25,46.31,50435.0,45.7783,45.8377,45.7684,45.8278,50435.0
2024-07-05 13:40:00,46.31,46.38,46.29,46.32,68940.0,45.8278,45.897,45.808,45.8377,68940.0
2024-07-05 13:50:00,46.31,46.36,46.29,46.36,70136.0,45.8278,45.8772,45.808,45.8772,70136.0
2024-07-05 14:00:00,46.36,46.42,46.35,46.39,69919.0,45.8772,45.9366,45.8673,45.9069,69919.0
2024-07-05 14:10:00,46.39,46.41,46.37,46.39,57714.0,45.9069,45.9267,45.8871,45.9069,57714.0
2024-07-05 14:20:00,46.39,46.43,46.38,46.39,63446.0,45.9069,45.9465,45.897,45.9069,63446.0
2024-07-05 14:30:00,46.38,46.49,46.38,46.48,69237.0,45.897,46.0059,45.897,45.996,69237.0
2024-07-05 14:40:00,46.48,46.49,46.44,46.48,55390.0,45.996,46.0059,45.9564,45.996,55390.0
2024-07-05 14:50:00,46.48,46.51,46.46,46.5,71721.0,45.996,46.0257,45.9762,46.0158,71721.0
2024-07-05 15:00:00,46.5,46.51,46.46,46.48,75703.0,46.0158,46.0257,45.9762,45.996,75703.0
2024-07-05 15:10:00,46.47,46.48,46.42,46.43,115993.0,45.9861,45.996,45.9366,45.9465,115993.0
2024-07-05 15:20:00,46.44,46.46,46.39,46.44,124895.0,45.9564,45.9762,45.9069,45.9564,124895.0
2024-07-05 15:30:00,46.44,46.45,46.39,46.43,124007.0,45.9564,45.9663,45.9069,45.9465,124007.0
2024-07-05 15:40:00,46.43,46.52,46.43,46.5,128581.0,45.9465,46.0356,45.9465,46.0158,128581.0
2024-07-05 15:50:00,46.5,46.56,46.48,46.51,658589.0,46.0158,46.0752,45.996,46.0257,658589.0
2024-07-08 09:30:00,46.8,47.48,46.69,47.32,431395.0,46.3127,46.9856,46.2038,46.8272,431395.0
2024-07-08 09:40:00,47.32,47.32,46.98,47.0,260685.0,46.8272,46.8272,46.4908,46.5106,260685.0
2024-07-08 09:50:00,47.0,47.05,46.78,46.8,166147.0,46.5106,46.5601,46.2929,46.3127,166147.0
2024-07-08 10:00:00,46.81,46.92,46.52,46.56,276382.0,46.3226,46.4314,46.0356,46.0752,276382.0
2024-07-08 10:10:00,46.55,46.62,46.47,46.48,166574.0,46.0653,46.1345,45.9861,45.996,166574.0
2024-07-08 10:20:00,46.49,46.62,46.47,46.55,183757.0,46.0059,46.1345,45.9861,46.0653,183757.0
2024-07-08 10:30:00,46.55,46.74,46.48,46.72,248575.0,46.0653,46.2533,45.996,46.2335,248575.0
2024-07-08 10:40:00,46.72,46.78,46.64,46.66,118563.0,46.2335,46.2929,46.1543,46.1741,118563.0
2024-07-08 10:50:00,46.66,46.67,46.54,46.61,127693.0,46.1741,46.184,46.0554,46.1246,127693.0
2024-07-08 11:00:00,46.61,46.74,46.6,46.69,186974.0,46.1246,46.2533,46.1147,46.2038,186974.0
2024-07-08 11:10:00,46.7,46.76,46.69,46.72,99255.0,46.2137,46.2731,46.2038,46.2335,99255.0
2024-07-08 11:20:00,46.72,46.72,46.66,46.66,153205.0,46.2335,46.2335,46.1741,46.1741,153205.0
2024-07-08 11:30:00,46.66,46.68,46.54,46.56,98397.0,46.1741,46.1939,46.0554,46.0752,98397.0
2024-07-08 11:40:00,46.56,46.59,46.51,46.57,85203.0,46.0752,46.1048,46.0257,46.0851,85203.0
2024-07-08 11:50:00,46.58,46.58,46.41,46.42,120627.0,46.095,46.095,45.9267,45.9366,120627.0
2024-07-08 12:00:00,46.42,46.45,46.35,46.39,103652.0,45.9366,45.9663,45.8673,45.9069,103652.0
2024-07-08 12:10:00,46.4,46.42,46.37,46.39,68014.0,45.9168,45.9366,45.8871,45.9069,68014.0
2024-07-08 12:20:00,46.39,46.42,46.37,46.38,54450.0,45.9069,45.9366,45.8871,45.897,54450.0
2024-07-08 12:30:00,46.38,46.41,46.36,46.4,79136.0,45.897,45.9267,45.8772,45.9168,79136.0
2024-07-08 12:40:00,46.4,46.4,46.31,46.38,74973.0,45.9168,45.9168,45.8278,45.897,74973.0
2024-07-08 12:50:00,46.38,46.42,46.35,46.36,68424.0,45.897,45.9366,45.8673,45.8772,68424.0
2024-07-08 13:00:00,46.35,46.48,46.3,46.45,111700.0,45.8673,45.996,45.8179,45.9663,111700.0
2024-07-08 13:10:00,46.45,46.48,46.41,46.43,72629.0,45.9663,45.996,45.9267,45.9465,72629.0
2024-07-08 13:20:00,46.43,46.43,46.34,46.37,67174.0,45.9465,45.9465,45.8574,45.8871,67174.0
2024-07-08 13:30:00,46.37,46.37,46.25,46.28,114268.0,45.8871,45.8871,45.7684,45.7981,114268.0
2024-07-08 13:40:00,46.28,46.33,46.25,46.27,140725.0,45.7981,45.8476,45.7684,45.7882,140725.0
2024-07-08 13:50:00,46.27,46.3,46.21,46.27,164709.0,45.7882,45.8179,45.7288,45.7882,164709.0
2024-07-08 14:00:00,46.27,46.4,46.24,46.38,114165.0,45.7882,45.9168,45.7585,45.897,114165.0
2024-07-08 14:10:00,46.38,46.38,46.32,46.35,62471.0,45.897,45.897,45.8377,45.8673,62471.0
2024-07-08 14:20:00,46.35,46.4,46.34,46.38,96277.0,45.8673,45.9168,45.8574,45.897,96277.0
2024-07-08 14:30:00,46.39,46.43,46.37,46.43,66859.0,45.9069,45.9465,45.8871,45.9465,66859.0
2024-07-08 14:40:00,46.42,46.43,46.36,46.38,74673.0,45.9366,45.9465,45.8772,45.897,74673.0
2024-07-08 14:50:00,46.39,46.43,46.38,46.41,58690.0,45.9069,45.9465,45.897,45.9267,58690.0
2024-07-08 15:00:00,46.41,46.5,46.41,46.48,76513.0,45.9267,46.0158,45.9267,45.996,76513.0
2024-07-08 15:10:00,46.48,46.54,46.48,46.5,143241.0,45.996,46.0554,45.996,46.0158,143241.0
2024-07-08 15:20:00,46.51,46.58,46.48,46.52,147343.0,46.0257,46.095,45.996,46.0356,147343.0
2024-07-08 15:30:00,46.52,46.56,46.5,46.52,127923.0,46.0356,46.0752,46.0158,46.0356,127923.0
2024-07-08 15:40:00,46.51,46.58,46.51,46.57,245911.0,46.0257,46.095,46.0257,46.0851,245911.0
2024-07-08 15:50:00,46.57,46.66,46.52,46.56,724694.0,46.0851,46.1741,46.0356,46.0752,724694.0
2024-07-09 09:30:00,46.45,46.64,46.26,46.4,215100.0,45.9663,46.1543,45.7783,45.9168,215100.0
2024-07-09 09:40:00,46.4,46.68,46.39,46.66,120181.0,45.9168,46.1939,45.9069,46.1741,120181.0
2024-07-09 09:50:00,46.67,46.67,46.47,46.52,108666.0,46.184,46.184,45.9861,46.0356,108666.0
2024-07-09 10:00:00,46.52,46.73,46.51,46.71,101415.0,46.0356,46.2434,46.0257,46.2236,101415.0
2024-07-09 10:10:00,46.72,46.72,46.64,46.64,79409.0,46.2335,46.2335,46.1543,46.1543,79409.0
2024-07-09 10:20:00,46.65,46.77,46.61,46.72,143568.0,46.1642,46.283,46.1246,46.2335,143568.0
2024-07-09 10:30:00,46.71,46.74,46.64,46.71,89475.0,46.2236,46.2533,46.1543,46.2236,89475.0
2024-07-09 10:40:00,46.71,46.79,46.7,46.78,84780.0,46.2236,46.3028,46.2137,46.2929,84780.0
2024-07-09 10:50:00,46.78,46.84,46.75,46.76,69635.0,46.2929,46.3522,46.2632,46.2731,69635.0
2024-07-09 11:00:00,46.75,46.8,46.68,46.68,91790.0,46.2632,46.3127,46.1939,46.1939,91790.0
2024-07-09 11:10:00,46.69,46.69,46.49,46.5,204472.0,46.2038,46.2038,46.0059,46.0158,204472.0
2024-07-09 11:20:00,46.49,46.5,46.36,46.4,133379.0,46.0059,46.0158,45.8772,45.9168,133379.0
2024-07-09 11:30:00,46.4,46.54,46.39,46.5,86617.0,45.9168,46.0554,45.9069,46.0158,86617.0
2024-07-09 11:40:00,46.5,46.55,46.49,46.51,77403.0,46.0158,46.0653,46.0059,46.0257,77403.0
2024-07-09 11:50:00,46.51,46.57,46.5,46.56,88609.0,46.0257,46.0851,46.0158,46.0752,88609.0
2024-07-09 12:00:00,46.56,46.56,46.43,46.49,160445.0,46.0752,46.0752,45.9465,46.0059,160445.0
2024-07-09 12:10:00,46.5,46.62,46.49,46.62,101072.0,46.0158,46.1345,46.0059,46.1345,101072.0
2024-07-09 12:20:00,46.62,46.75,46.61,46.75,73702.0,46.1345,46.2632,46.1246,46.2632,73702.0
2024-07-09 12:30:00,46.75,46.76,46.69,46.73,89727.0,46.2632,46.2731,46.2038,46.2434,89727.0
2024-07-09 12:40:00,46.73,46.75,46.69,46.75,82002.0,46.2434,46.2632,46.2038,46.2632,82002.0
2024-07-09 12:50:00,46.74,46.75,46.68,46.75,51888.0,46.2533,46.2632,46.1939,46.2632,51888.0
2024-07-09 13:00:00,46.75,46.82,46.74,46.8,92792.0,46.2632,46.3325,46.2533,46.3127,92792.0
2024-07-09 13:10:00,46.8,46.84,46.68,46.7,91561.0,46.3127,46.3522,46.1939,46.2137,91561.0
2024-07-09 13:20:00,46.71,46.71,46.6,46.63,108462.0,46.2236,46.2236,46.1147,46.1444,108462.0
2024-07-09 13:30:00,46.63,46.7,46.6,46.66,76639.0,46.1444,46.2137,46.1147,46.1741,76639.0
2024-07-09 13:40:00,46.66,46.67,46.61,46.62,56031.0,46.1741,46.184,46.1246,46.1345,56031.0
2024-07-09 13:50:00,46.61,46.63,46.51,46.52,66959.0,46.1246,46.1444,46.0257,46.0356,66959.0
2024-07-09 14:00:00,46.51,46.52,46.43,46.46,78417.0,46.0257,46.0356,45.9465,45.9762,78417.0
2024-07-09 14:10:00,46.47,46.55,46.45,46.53,90255.0,45.9861,46.0653,45.9663,46.0455,90255.0
2024-07-09 14:20:00,46.53,46.59,46.51,46.52,102275.0,46.0455,46.1048,46.0257,46.0356,102275.0
2024-07-09 14:30:00,46.51,46.54,46.49,46.5,64804.0,46.0257,46.0554,46.0059,46.0158,64804.0
2024-07-09 14:40:00,46.49,46.5,46.41,46.46,59985.0,46.0059,46.0158,45.9267,45.9762,59985.0
2024-07-09 14:50:00,46.47,46.47,46.39,46.39,69312.0,45.9861,45.9861,45.9069,45.9069,69312.0
2024-07-09 15:00:00,46.4,46.4,46.29,46.3,82670.0,45.9168,45.9168,45.808,45.8179,82670.0
2024-07-09 15:10:00,46.3,46.3,46.26,46.29,141311.0,45.8179,45.8179,45.7783,45.808,141311.0
2024-07-09 15:20:00,46.29,46.35,46.22,46.25,331082.0,45.808,45.8673,45.7387,45.7684,331082.0
2024-07-09 15:30:00,46.24,46.25,46.19,46.22,268317.0,45.7585,45.7684,45.709,45.7387,268317.0
2024-07-09 15:40:00,46.21,46.29,46.18,46.28,308936.0,45.7288,45.808,45.6991,45.7981,308936.0
2024-07-09 15:50:00,46.27,46.32,46.21,46.25,870582.0,45.7882,45.8377,45.7288,45.7684,870582.0
2024-07-10 09:30:00,46.51,46.69,46.43,46.45,201733.0,46.0257,46.2038,45.9465,45.9663,201733.0
2024-07-10 09:40:00,46.46,46.54,46.41,46.54,136546.0,45.9762,46.0554,45.9267,46.0554,136546.0
2024-07-10 09:50:00,46.53,46.53,46.36,46.44,115085.0,46.0455,46.0455,45.8772,45.9564,115085.0
2024-07-10 10:00:00,46.45,46.58,46.44,46.58,116370.0,45.9663,46.095,45.9564,46.095,116370.0
2024-07-10 10:10:00,46.57,46.6,46.52,46.54,100664.0,46.0851,46.1147,46.0356,46.0554,100664.0
2024-07-10 10:20:00,46.54,46.55,46.45,46.47,88527.0,46.0554,46.0653,45.9663,45.9861,88527.0
2024-07-10 10:30:00,46.47,46.47,46.42,46.44,92975.0,45.9861,45.9861,45.9366,45.9564,92975.0
2024-07-10 10:40:00,46.43,46.48,46.39,46.43,93276.0,45.9465,45.996,45.9069,45.9465,93276.0
2024-07-10 10:50:00,46.43,46.47,46.4,46.47,90119.0,45.9465,45.9861,45.9168,45.9861,90119.0
2024-07-10 11:00:00,46.47,46.7,46.46,46.7,121338.0,45.9861,46.2137,45.9762,46.2137,121338.0
2024-07-10 11:10:00,46.7,46.71,46.62,46.62,105391.0,46.2137,46.2236,46.1345,46.1345,105391.0
2024-07-10 11:20:00,46.61,46.66,46.59,46.66,88409.0,46.1246,46.1741,46.1048,46.1741,88409.0
2024-07-10 11:30:00,46.66,46.71,46.63,46.64,173626.0,46.1741,46.2236,46.1444,46.1543,173626.0
2024-07-10 11:40:00,46.65,46.73,46.64,46.7,114184.0,46.1642,46.2434,46.1543,46.2137,114184.0
2024-07-10 11:50:00,46.7,46.73,46.68,46.71,82192.0,46.2137,46.2434,46.1939,46.2236,82192.0
2024-07-10 12:00:00,46.71,46.77,46.65,46.65,119957.0,46.2236,46.283,46.1642,46.1642,119957.0
2024-07-10 12:10:00,46.66,46.71,46.65,46.68,70790.0,46.1741,46.2236,46.1642,46.1939,70790.0
2024-07-10 12:20:00,46.67,46.72,46.66,46.66,43210.0,46.184,46.2335,46.1741,46.1741,43210.0
2024-07-10 12:30:00,46.66,46.66,46.59,46.59,78650.0,46.1741,46.1741,46.1048,46.1048,78650.0
2024-07-10 12:40:00,46.59,46.64,46.59,46.63,77015.0,46.1048,46.1543,46.1048,46.1444,77015.0
2024-07-10 12:50:00,46.62,46.67,46.62,46.66,61934.0,46.1345,46.184,46.1345,46.1741,61934.0
2024-07-10 13:00:00,46.66,46.76,46.66,46.72,106521.0,46.1741,46.2731,46.1741,46.2335,106521.0
2024-07-10 13:10:00,46.72,46.76,46.71,46.73,63486.0,46.2335,46.2731,46.2236,46.2434,63486.0
2024-07-10 13:20:00,46.73,46.73,46.66,46.68,82171.0,46.2434,46.2434,46.1741,46.1939,82171.0
2024-07-10 13:30:00,46.69,46.73,46.55,46.58,142185.0,46.2038,46.2434,46.0653,46.095,142185.0
2024-07-10 13:40:00,46.58,46.64,46.58,46.64,76294.0,46.095,46.1543,46.095,46.1543,76294.0
2024-07-10 13:50:00,46.63,46.66,46.61,46.62,64528.0,46.1444,46.1741,46.1246,46.1345,64528.0
2024-07-10 14:00:00,46.61,46.64,46.6,46.61,77602.0,46.1246,46.1543,46.1147,46.1246,77602.0
2024-07-10 14:10:00,46.61,46.67,46.6,46.61,88148.0,46.1246,46.184,46.1147,46.1246,88148.0
2024-07-10 14:20:00,46.61,46.61,46.52,46.53,86280.0,46.1246,46.1246,46.0356,46.0455,86280.0
2024-07-10 14:30:00,46.52,46.53,46.5,46.51,63477.0,46.0356,46.0455,46.0158,46.0257,63477.0
2024-07-10 14:40:00,46.51,46.51,46.45,46.45,129141.0,46.0257,46.0257,45.9663,45.9663,129141.0
2024-07-10 14:50:00,46.46,46.47,46.43,46.45,111630.0,45.9762,45.9861,45.9465,45.9663,111630.0
2024-07-10 15:00:00,46.45,46.45,46.38,46.39,103427.0,45.9663,45.9663,45.897,45.9069,103427.0
2024-07-10 15:10:00,46.38,46.41,46.38,46.41,88170.0,45.897,45.9267,45.897,45.9267,88170.0
2024-07-10 15:20:00,46.41,46.44,46.4,46.41,118981.0,45.9267,45.9564,45.9168,45.9267,118981.0
2024-07-10 15:30:00,46.41,46.41,46.36,46.4,147433.0,45.9267,45.9267,45.8772,45.9168,147433.0
2024-07-10 15:40:00,46.4,46.45,46.37,46.41,303098.0,45.9168,45.9663,45.8871,45.9267,303098.0
2024-07-10 15:50:00,46.42,46.53,46.38,46.51,725417.0,45.9366,46.0455,45.897,46.0257,725417.0
2024-07-11 09:30:00,46.9,47.39,46.83,47.05,421245.0,46.4116,46.8965,46.3423,46.5601,421245.0
2024-07-11 09:40:00,47.06,47.27,46.94,47.24,159260.0,46.57,46.7778,46.4512,46.7481,159260.0
2024-07-11 09:50:00,47.23,47.55,47.2,47.53,371372.0,46.7382,47.0548,46.7085,47.0351,371372.0
2024-07-11 10:00:00,47.53,47.75,47.52,47.71,311848.0,47.0351,47.2528,47.0252,47.2132,311848.0
2024-07-11 10:10:00,47.71,47.74,47.56,47.71,271708.0,47.2132,47.2429,47.0647,47.2132,271708.0
2024-07-11 10:20:00,47.7,47.76,47.62,47.64,317359.0,47.2033,47.2627,47.1241,47.1439,317359.0
2024-07-11 10:30:00,47.63,47.71,47.59,47.7,200628.0,47.134,47.2132,47.0944,47.2033,200628.0
2024-07-11 10:40:00,47.69,47.71,47.61,47.66,281155.0,47.1934,47.2132,47.1142,47.1637,281155.0
2024-07-11 10:50:00,47.66,47.74,47.59,47.73,180714.0,47.1637,47.2429,47.0944,47.233,180714.0
2024-07-11 11:00:00,47.74,47.82,47.61,47.69,350863.0,47.2429,47.322,47.1142,47.1934,350863.0
2024-07-11 11:10:00,47.69,47.69,47.6,47.67,148158.0,47.1934,47.1934,47.1043,47.1736,148158.0
2024-07-11 11:20:00,47.66,47.69,47.6,47.67,188803.0,47.1637,47.1934,47.1043,47.1736,188803.0
2024-07-11 11:30:00,47.67,47.75,47.66,47.69,185308.0,47.1736,47.2528,47.1637,47.1934,185308.0
2024-07-11 11:40:00,47.7,47.74,47.62,47.69,189841.0,47.2033,47.2429,47.1241,47.1934,189841.0
2024-07-11 11:50:00,47.7,47.72,47.67,47.72,100621.0,47.2033,47.2231,47.1736,47.2231,100621.0
2024-07-11 12:00:00,47.73,47.73,47.59,47.69,102758.0,47.233,47.233,47.0944,47.1934,102758.0
2024-07-11 12:10:00,47.7,47.71,47.61,47.68,107591.0,47.2033,47.2132,47.1142,47.1835,107591.0
2024-07-11 12:20:00,47.68,47.7,47.61,47.68,71424.0,47.1835,47.2033,47.1142,47.1835,71424.0
2024-07-11 12:30:00,47.68,47.78,47.67,47.78,154558.0,47.1835,47.2825,47.1736,47.2825,154558.0
2024-07-11 12:40:00,47.77,47.85,47.75,47.8,159119.0,47.2726,47.3517,47.2528,47.3022,159119.0
2024-07-11 12:50:00,47.79,47.81,47.74,47.77,103972.0,47.2924,47.3121,47.2429,47.2726,103972.0
2024-07-11 13:00:00,47.77,47.81,47.67,47.73,122060.0,47.2726,47.3121,47.1736,47.233,122060.0
2024-07-11 13:10:00,47.73,47.77,47.72,47.75,148543.0,47.233,47.2726,47.2231,47.2528,148543.0
2024-07-11 13:20:00,47.75,47.79,47.73,47.76,176235.0,47.2528,47.2924,47.233,47.2627,176235.0
2024-07-11 13:30:00,47.76,47.85,47.75,47.84,136604.0,47.2627,47.3517,47.2528,47.3418,136604.0
2024-07-11 13:40:00,47.84,47.85,47.76,47.77,158894.0,47.3418,47.3517,47.2627,47.2726,158894.0
2024-07-11 13:50:00,47.77,47.85,47.76,47.84,81585.0,47.2726,47.3517,47.2627,47.3418,81585.0
2024-07-11 14:00:00,47.84,47.89,47.81,47.88,244727.0,47.3418,47.3913,47.3121,47.3814,244727.0
2024-07-11 14:10:00,47.88,48.0,47.85,47.98,292938.0,47.3814,47.5002,47.3517,47.4804,292938.0
2024-07-11 14:20:00,47.98,47.98,47.87,47.92,95884.0,47.4804,47.4804,47.3715,47.421,95884.0
2024-07-11 14:30:00,47.91,47.98,47.91,47.95,78109.0,47.4111,47.4804,47.4111,47.4507,78109.0
2024-07-11 14:40:00,47.96,47.96,47.89,47.9,86643.0,47.4606,47.4606,47.3913,47.4012,86643.0
2024-07-11 14:50:00,47.89,47.92,47.88,47.9,76940.0,47.3913,47.421,47.3814,47.4012,76940.0
2024-07-11 15:00:00,47.9,47.91,47.82,47.86,103625.0,47.4012,47.4111,47.322,47.3616,103625.0
2024-07-11 15:10:00,47.86,47.87,47.76,47.8,116905.0,47.3616,47.3715,47.2627,47.3022,116905.0
2024-07-11 15:20:00,47.79,47.83,47.75,47.81,117548.0,47.2924,47.3319,47.2528,47.3121,117548.0
2024-07-11 15:30:00,47.81,47.96,47.8,47.92,143088.0,47.3121,47.4606,47.3022,47.421,143088.0
2024-07-11 15:40:00,47.93,47.97,47.85,47.87,299801.0,47.4309,47.4705,47.3517,47.3715,299801.0
2024-07-11 15:50:00,47.87,47.95,47.77,47.89,988259.0,47.3715,47.4507,47.2726,47.3913,988259.0
2024-07-12 09:30:00,48.02,48.67,47.91,48.66,563655.0,47.52,48.1632,47.4111,48.1533,563655.0
2024-07-12 09:40:00,48.66,48.77,48.53,48.58,253641.0,48.1533,48.2621,48.0246,48.0741,253641.0
2024-07-12 09:50:00,48.57,48.65,48.46,48.57,161927.0,48.0642,48.1434,47.9554,48.0642,161927.0
2024-07-12 10:00:00,48.58,48.68,48.51,48.61,197905.0,48.0741,48.1731,48.0049,48.1038,197905.0
2024-07-12 10:10:00,48.61,48.65,48.54,48.6,135509.0,48.1038,48.1434,48.0345,48.0939,135509.0
2024-07-12 10:20:00,48.59,48.62,48.51,48.55,105049.0,48.084,48.1137,48.0049,48.0444,105049.0
2024-07-12 10:30:00,48.55,48.59,48.35,48.43,224154.0,48.0444,48.084,47.8465,47.9257,224154.0
2024-07-12 10:40:00,48.43,48.65,48.34,48.65,403822.0,47.9257,48.1434,47.8366,48.1434,403822.0
2024-07-12 10:50:00,48.65,48.72,48.64,48.69,270125.0,48.1434,48.2127,48.1335,48.183,270125.0
2024-07-12 11:00:00,48.69,48.79,48.62,48.78,144534.0,48.183,48.2819,48.1137,48.272,144534.0
2024-07-12 11:10:00,48.78,48.91,48.78,48.89,219507.0,48.272,48.4007,48.272,48.3809,219507.0
2024-07-12 11:20:00,48.89,48.91,48.8,48.84,191128.0,48.3809,48.4007,48.2918,48.3314,191128.0
2024-07-12 11:30:00,48.84,48.88,48.77,48.83,115860.0,48.3314,48.371,48.2621,48.3215,115860.0
2024-07-12 11:40:00,48.83,48.89,48.82,48.89,113406.0,48.3215,48.3809,48.3116,48.3809,113406.0
2024-07-12 11:50:00,48.9,48.91,48.85,48.88,119083.0,48.3908,48.4007,48.3413,48.371,119083.0
2024-07-12 12:00:00,48.87,48.89,48.78,48.84,140490.0,48.3611,48.3809,48.272,48.3314,140490.0
2024-07-12 12:10:00,48.83,48.9,48.83,48.88,105505.0,48.3215,48.3908,48.3215,48.371,105505.0
2024-07-12 12:20:00,48.88,49.02,48.88,48.98,295282.0,48.371,48.5095,48.371,48.47,295282.0
2024-07-12 12:30:00,48.98,49.01,48.96,48.98,160081.0,48.47,48.4996,48.4502,48.47,160081.0
2024-07-12 12:40:00,48.98,48.98,48.84,48.91,335573.0,48.47,48.47,48.3314,48.4007,335573.0
2024-07-12 12:50:00,48.9,48.95,48.88,48.89,123983.0,48.3908,48.4403,48.371,48.3809,123983.0
2024-07-12 13:00:00,48.89,48.92,48.88,48.92,88964.0,48.3809,48.4106,48.371,48.4106,88964.0
2024-07-12 13:10:00,48.92,49.09,48.91,49.09,229017.0,48.4106,48.5788,48.4007,48.5788,229017.0
2024-07-12 13:20:00,49.09,49.16,49.05,49.16,178914.0,48.5788,48.6481,48.5392,48.6481,178914.0
2024-07-12 13:30:00,49.16,49.25,49.14,49.17,139560.0,48.6481,48.7371,48.6283,48.658,139560.0
2024-07-12 13:40:00,49.17,49.27,49.16,49.27,136048.0,48.658,48.7569,48.6481,48.7569,136048.0
2024-07-12 13:50:00,49.27,49.35,49.25,49.34,179429.0,48.7569,48.8361,48.7371,48.8262,179429.0
2024-07-12 14:00:00,49.34,49.35,49.2,49.26,253752.0,48.8262,48.8361,48.6877,48.747,253752.0
2024-07-12 14:10:00,49.26,49.27,49.16,49.21,157545.0,48.747,48.7569,48.6481,48.6976,157545.0
2024-07-12 14:20:00,49.21,49.24,49.17,49.23,153065.0,48.6976,48.7273,48.658,48.7174,153065.0
2024-07-12 14:30:00,49.23,49.26,49.19,49.22,276537.0,48.7174,48.747,48.6778,48.7075,276537.0
2024-07-12 14:40:00,49.22,49.23,49.16,49.19,293610.0,48.7075,48.7174,48.6481,48.6778,293610.0
2024-07-12 14:50:00,49.19,49.21,49.16,49.21,196395.0,48.6778,48.6976,48.6481,48.6976,196395.0
2024-07-12 15:00:00,49.21,49.24,49.18,49.23,256919.0,48.6976,48.7273,48.6679,48.7174,256919.0
2024-07-12 15:10:00,49.22,49.28,49.2,49.28,220397.0,48.7075,48.7668,48.6877,48.7668,220397.0
2024-07-12 15:20:00,49.28,49.35,49.23,49.32,217946.0,48.7668,48.8361,48.7174,48.8064,217946.0
2024-07-12 15:30:00,49.33,49.33,49.18,49.18,270090.0,48.8163,48.8163,48.6679,48.6679,270090.0
2024-07-12 15:40:00,49.18,49.18,49.05,49.05,456837.0,48.6679,48.6679,48.5392,48.5392,456837.0
2024-07-12 15:50:00,49.05,49.06,48.93,49.03,1303578.0,48.5392,48.5491,48.4205,48.5194,1303578.0
2024-07-15 09:30:00,49.5,50.0,49.45,49.93,827303.0,48.9845,49.4793,48.9351,49.4101,827303.0
2024-07-15 09:40:00,49.91,49.91,49.55,49.83,241176.0,49.3903,49.3903,49.034,49.3111,241176.0
2024-07-15 09:50:00,49.82,49.85,49.75,49.78,203988.0,49.3012,49.3309,49.2319,49.2616,203988.0
2024-07-15 10:00:00,49.78,49.99,49.77,49.95,344326.0,49.2616,49.4694,49.2517,49.4299,344326.0
2024-07-15 10:10:00,49.95,49.98,49.84,49.85,292784.0,49.4299,49.4595,49.321,49.3309,292784.0
2024-07-15 10:20:00,49.84,49.93,49.68,49.71,204610.0,49.321,49.4101,49.1627,49.1924,204610.0
2024-07-15 10:30:00,49.71,49.71,49.48,49.51,289384.0,49.1924,49.1924,48.9648,48.9944,289384.0
2024-07-15 10:40:00,49.52,49.73,49.5,49.73,235399.0,49.0043,49.2121,48.9845,49.2121,235399.0
2024-07-15 10:50:00,49.73,49.85,49.71,49.79,226916.0,49.2121,49.3309,49.1924,49.2715,226916.0
2024-07-15 11:00:00,49.8,49.89,49.76,49.84,113115.0,49.2814,49.3705,49.2418,49.321,113115.0
2024-07-15 11:10:00,49.84,49.94,49.78,49.84,148254.0,49.321,49.42,49.2616,49.321,148254.0
2024-07-15 11:20:00,49.84,49.86,49.78,49.84,162398.0,49.321,49.3408,49.2616,49.321,162398.0
2024-07-15 11:30:00,49.83,49.87,49.76,49.8,151074.0,49.3111,49.3507,49.2418,49.2814,151074.0
2024-07-15 11:40:00,49.8,49.88,49.75,49.81,126157.0,49.2814,49.3606,49.2319,49.2913,126157.0
2024-07-15 11:50:00,49.81,49.85,49.79,49.81,210215.0,49.2913,49.3309,49.2715,49.2913,210215.0
2024-07-15 12:00:00,49.8,49.8,49.62,49.73,203523.0,49.2814,49.2814,49.1033,49.2121,203523.0
2024-07-15 12:10:00,49.73,49.79,49.69,49.75,189553.0,49.2121,49.2715,49.1726,49.2319,189553.0
2024-07-15 12:20:00,49.76,49.78,49.67,49.67,84568.0,49.2418,49.2616,49.1528,49.1528,84568.0
2024-07-15 12:30:00,49.67,49.67,49.53,49.57,82871.0,49.1528,49.1528,49.0142,49.0538,82871.0
2024-07-15 12:40:00,49.57,49.57,49.47,49.48,106347.0,49.0538,49.0538,48.9549,48.9648,106347.0
2024-07-15 12:50:00,49.48,49.55,49.48,49.5,75178.0,48.9648,49.034,48.9648,48.9845,75178.0
2024-07-15 13:00:00,49.5,49.53,49.35,49.52,198997.0,48.9845,49.0142,48.8361,49.0043,198997.0
2024-07-15 13:10:00,49.52,49.63,49.46,49.58,133249.0,49.0043,49.1132,48.945,49.0637,133249.0
2024-07-15 13:20:00,49.57,49.62,49.54,49.59,93559.0,49.0538,49.1033,49.0241,49.0736,93559.0
2024-07-15 13:30:00,49.58,49.6,49.47,49.54,74639.0,49.0637,49.0835,48.9549,49.0241,74639.0
2024-07-15 13:40:00,49.54,49.61,49.45,49.53,108838.0,49.0241,49.0934,48.9351,49.0142,108838.0
2024-07-15 13:50:00,49.53,49.61,49.53,49.57,67584.0,49.0142,49.0934,49.0142,49.0538,67584.0
2024-07-15 14:00:00,49.57,49.6,49.5,49.55,72024.0,49.0538,49.0835,48.9845,49.034,72024.0
2024-07-15 14:10:00,49.55,49.6,49.52,49.54,70260.0,49.034,49.0835,49.0043,49.0241,70260.0
2024-07-15 14:20:00,49.55,49.6,49.54,49.59,75923.0,49.034,49.0835,49.0241,49.0736,75923.0
2024-07-15 14:30:00,49.59,49.67,49.56,49.67,59851.0,49.0736,49.1528,49.0439,49.1528,59851.0
2024-07-15 14:40:00,49.66,49.68,49.61,49.62,83007.0,49.1429,49.1627,49.0934,49.1033,83007.0
2024-07-15 14:50:00,49.62,49.63,49.56,49.6,52236.0,49.1033,49.1132,49.0439,49.0835,52236.0
2024-07-15 15:00:00,49.6,49.67,49.59,49.66,105568.0,49.0835,49.1528,49.0736,49.1429,105568.0
2024-07-15 15:10:00,49.66,49.71,49.61,49.66,164716.0,49.1429,49.1924,49.0934,49.1429,164716.0
2024-07-15 15:20:00,49.66,49.68,49.51,49.53,167665.0,49.1429,49.1627,48.9944,49.0142,167665.0
2024-07-15 15:30:00,49.53,49.54,49.35,49.37,260226.0,49.0142,49.0241,48.8361,48.8559,260226.0
2024-07-15 15:40:00,49.37,49.46,49.3,49.33,330952.0,48.8559,48.945,48.7866,48.8163,330952.0
2024-07-15 15:50:00,49.32,49.38,49.16,49.32,1282072.0,48.8064,48.8658,48.6481,48.8064,1282072.0
2024-07-16 09:30:00,49.32,49.43,48.85,48.85,356076.0,48.8064,48.9153,48.3413,48.3413,356076.0
2024-07-16 09:40:00,48.86,49.16,48.81,49.11,232268.0,48.3512,48.6481,48.3017,48.5986,232268.0
2024-07-16 09:50:00,49.11,49.46,49.09,49.43,242112.0,48.5986,48.945,48.5788,48.9153,242112.0
2024-07-16 10:00:00,49.44,49.63,49.39,49.5,219739.0,48.9252,49.1132,48.8757,48.9845,219739.0
2024-07-16 10:10:00,49.49,49.62,49.48,49.59,146276.0,48.9746,49.1033,48.9648,49.0736,146276.0
2024-07-16 10:20:00,49.59,49.7,49.54,49.66,200485.0,49.0736,49.1825,49.0241,49.1429,200485.0
2024-07-16 10:30:00,49.66,49.82,49.63,49.78,165438.0,49.1429,49.3012,49.1132,49.2616,165438.0
2024-07-16 10:40:00,49.78,49.79,49.67,49.77,131734.0,49.2616,49.2715,49.1528,49.2517,131734.0
2024-07-16 10:50:00,49.78,49.89,49.77,49.86,150079.0,49.2616,49.3705,49.2517,49.3408,150079.0
2024-07-16 11:00:00,49.86,49.91,49.73,49.76,182853.0,49.3408,49.3903,49.2121,49.2418,182853.0
2024-07-16 11:10:00,49.77,49.85,49.75,49.77,119700.0,49.2517,49.3309,49.2319,49.2517,119700.0
2024-07-16 11:20:00,49.77,49.79,49.71,49.73,150814.0,49.2517,49.2715,49.1924,49.2121,150814.0
2024-07-16 11:30:00,49.73,49.78,49.68,49.72,143740.0,49.2121,49.2616,49.1627,49.2023,143740.0
2024-07-16 11:40:00,49.73,49.74,49.61,49.66,150478.0,49.2121,49.222,49.0934,49.1429,150478.0
2024-07-16 11:50:00,49.66,49.68,49.56,49.64,183645.0,49.1429,49.1627,49.0439,49.1231,183645.0
2024-07-16 12:00:00,49.65,49.85,49.64,49.83,195423.0,49.133,49.3309,49.1231,49.3111,195423.0
2024-07-16 12:10:00,49.84,49.85,49.72,49.75,98528.0,49.321,49.3309,49.2023,49.2319,98528.0
2024-07-16 12:20:00,49.75,49.75,49.69,49.72,68693.0,49.2319,49.2319,49.1726,49.2023,68693.0
2024-07-16 12:30:00,49.71,49.74,49.68,49.72,107453.0,49.1924,49.222,49.1627,49.2023,107453.0
2024-07-16 12:40:00,49.72,49.78,49.71,49.74,98193.0,49.2023,49.2616,49.1924,49.222,98193.0
2024-07-16 12:50:00,49.73,49.78,49.68,49.77,61575.0,49.2121,49.2616,49.1627,49.2517,61575.0
2024-07-16 13:00:00,49.76,49.82,49.76,49.82,102193.0,49.2418,49.3012,49.2418,49.3012,102193.0
2024-07-16 13:10:00,49.82,49.83,49.7,49.74,119416.0,49.3012,49.3111,49.1825,49.222,119416.0
2024-07-16 13:20:00,49.73,49.76,49.67,49.7,188957.0,49.2121,49.2418,49.1528,49.1825,188957.0
2024-07-16 13:30:00,49.69,49.84,49.66,49.84,121756.0,49.1726,49.321,49.1429,49.321,121756.0
2024-07-16 13:40:00,49.83,49.85,49.79,49.84,221454.0,49.3111,49.3309,49.2715,49.321,221454.0
2024-07-16 13:50:00,49.84,49.99,49.84,49.96,228372.0,49.321,49.4694,49.321,49.4398,228372.0
2024-07-16 14:00:00,49.96,49.96,49.87,49.88,107119.0,49.4398,49.4398,49.3507,49.3606,107119.0
2024-07-16 14:10:00,49.88,49.93,49.87,49.91,93141.0,49.3606,49.4101,49.3507,49.3903,93141.0
2024-07-16 14:20:00,49.91,49.97,49.91,49.95,87923.0,49.3903,49.4496,49.3903,49.4299,87923.0
2024-07-16 14:30:00,49.95,49.95,49.86,49.89,80623.0,49.4299,49.4299,49.3408,49.3705,80623.0
2024-07-16 14:40:00,49.89,49.95,49.88,49.95,87522.0,49.3705,49.4299,49.3606,49.4299,87522.0
2024-07-16 14:50:00,49.95,49.95,49.88,49.92,96028.0,49.4299,49.4299,49.3606,49.4002,96028.0
2024-07-16 15:00:00,49.92,49.95,49.88,49.9,131289.0,49.4002,49.4299,49.3606,49.3804,131289.0
2024-07-16 15:10:00,49.89,49.93,49.88,49.91,186541.0,49.3705,49.4101,49.3606,49.3903,186541.0
2024-07-16 15:20:00,49.91,49.95,49.88,49.91,206873.0,49.3903,49.4299,49.3606,49.3903,206873.0
2024-07-16 15:30:00,49.91,49.94,49.88,49.94,227301.0,49.3903,49.42,49.3606,49.42,227301.0
2024-07-16 15:40:00,49.94,49.94,49.75,49.76,400651.0,49.42,49.42,49.2319,49.2418,400651.0
2024-07-16 15:50:00,49.76,49.8,49.68,49.78,1163104.0,49.2418,49.2814,49.1627,49.2616,1163104.0
2024-07-17 09:30:00,49.4,49.55,49.14,49.45,338291.0,48.8856,49.034,48.6283,48.9351,338291.0
2024-07-17 09:40:00,49.45,49.53,49.22,49.32,197429.0,48.9351,49.0142,48.7075,48.8064,197429.0
2024-07-17 09:50:00,49.31,49.74,49.31,49.72,214751.0,48.7965,49.222,48.7965,49.2023,214751.0
2024-07-17 10:00:00,49.73,49.87,49.45,49.48,389437.0,49.2121,49.3507,48.9351,48.9648,389437.0
2024-07-17 10:10:00,49.48,49.65,49.38,49.46,298183.0,48.9648,49.133,48.8658,48.945,298183.0
2024-07-17 10:20:00,49.46,49.47,49.23,49.44,142493.0,48.945,48.9549,48.7174,48.9252,142493.0
2024-07-17 10:30:00,49.44,49.44,49.24,49.27,171091.0,48.9252,48.9252,48.7273,48.7569,171091.0
2024-07-17 10:40:00,49.27,49.53,49.26,49.53,157517.0,48.7569,49.0142,48.747,49.0142,157517.0
2024-07-17 10:50:00,49.53,49.63,49.44,49.47,127281.0,49.0142,49.1132,48.9252,48.9549,127281.0
2024-07-17 11:00:00,49.47,49.54,49.43,49.5,91940.0,48.9549,49.0241,48.9153,48.9845,91940.0
2024-07-17 11:10:00,49.5,49.57,49.48,49.56,76594.0,48.9845,49.0538,48.9648,49.0439,76594.0
2024-07-17 11:20:00,49.56,49.69,49.53,49.69,158529.0,49.0439,49.1726,49.0142,49.1726,158529.0
2024-07-17 11:30:00,49.69,49.8,49.67,49.74,234759.0,49.1726,49.2814,49.1528,49.222,234759.0
2024-07-17 11:40:00,49.75,49.77,49.65,49.77,104503.0,49.2319,49.2517,49.133,49.2517,104503.0
2024-07-17 11:50:00,49.76,49.85,49.73,49.73,110332.0,49.2418,49.3309,49.2121,49.2121,110332.0
2024-07-17 12:00:00,49.74,49.76,49.64,49.68,102164.0,49.222,49.2418,49.1231,49.1627,102164.0
2024-07-17 12:10:00,49.69,49.69,49.59,49.6,61772.0,49.1726,49.1726,49.0736,49.0835,61772.0
2024-07-17 12:20:00,49.61,49.68,49.58,49.59,84481.0,49.0934,49.1627,49.0637,49.0736,84481.0
2024-07-17 12:30:00,49.59,49.64,49.58,49.58,106908.0,49.0736,49.1231,49.0637,49.0637,106908.0
2024-07-17 12:40:00,49.59,49.65,49.58,49.61,102052.0,49.0736,49.133,49.0637,49.0934,102052.0
2024-07-17 12:50:00,49.61,49.73,49.56,49.72,174812.0,49.0934,49.2121,49.0439,49.2023,174812.0
2024-07-17 13:00:00,49.71,49.71,49.64,49.66,73216.0,49.1924,49.1924,49.1231,49.1429,73216.0
2024-07-17 13:10:00,49.66,49.69,49.62,49.62,62850.0,49.1429,49.1726,49.1033,49.1033,62850.0
2024-07-17 13:20:00,49.61,49.66,49.59,49.66,81923.0,49.0934,49.1429,49.0736,49.1429,81923.0
2024-07-17 13:30:00,49.66,49.72,49.61,49.7,141577.0,49.1429,49.2023,49.0934,49.1825,141577.0
2024-07-17 13:40:00,49.7,49.73,49.66,49.69,86312.0,49.1825,49.2121,49.1429,49.1726,86312.0
2024-07-17 13:50:00,49.69,49.7,49.64,49.68,97043.0,49.1726,49.1825,49.1231,49.1627,97043.0
2024-07-17 14:00:00,49.68,49.7,49.62,49.68,97492.0,49.1627,49.1825,49.1033,49.1627,97492.0
2024-07-17 14:10:00,49.68,49.74,49.68,49.73,81532.0,49.1627,49.222,49.1627,49.2121,81532.0
2024-07-17 14:20:00,49.73,49.79,49.7,49.7,108825.0,49.2121,49.2715,49.1825,49.1825,108825.0
2024-07-17 14:30:00,49.7,49.75,49.66,49.73,106907.0,49.1825,49.2319,49.1429,49.2121,106907.0
2024-07-17 14:40:00,49.73,49.81,49.71,49.77,105141.0,49.2121,49.2913,49.1924,49.2517,105141.0
2024-07-17 14:50:00,49.77,49.8,49.75,49.78,55952.0,49.2517,49.2814,49.2319,49.2616,55952.0
2024-07-17 15:00:00,49.78,49.8,49.74,49.79,99369.0,49.2616,49.2814,49.222,49.2715,99369.0
2024-07-17 15:10:00,49.79,49.85,49.79,49.82,89616.0,49.2715,49.3309,49.2715,49.3012,89616.0
2024-07-17 15:20:00,49.83,49.88,49.82,49.88,243159.0,49.3111,49.3606,49.3012,49.3606,243159.0
2024-07-17 15:30:00,49.88,49.93,49.87,49.9,172867.0,49.3606,49.4101,49.3507,49.3804,172867.0
2024-07-17 15:40:00,49.9,49.92,49.81,49.82,341899.0,49.3804,49.4002,49.2913,49.3012,341899.0
2024-07-17 15:50:00,49.82,49.97,49.81,49.9,1059515.0,49.3012,49.4496,49.2913,49.3804,1059515.0
2024-07-18 09:30:00,50.0,50.0,49.77,49.81,267186.0,49.4793,49.4793,49.2517,49.2913,267186.0
2024-07-18 09:40:00,49.8,50.03,49.75,49.96,310475.0,49.2814,49.509,49.2319,49.4398,310475.0
2024-07-18 09:50:00,49.98,50.24,49.89,50.14,308721.0,49.4595,49.7168,49.3705,49.6179,308721.0
2024-07-18 10:00:00,50.14,50.37,50.11,50.3,269564.0,49.6179,49.8455,49.5882,49.7762,269564.0
2024-07-18 10:10:00,50.3,50.45,50.28,50.41,234274.0,49.7762,49.9247,49.7564,49.8851,234274.0
2024-07-18 10:20:00,50.42,50.45,50.29,50.39,193975.0,49.895,49.9247,49.7663,49.8653,193975.0
2024-07-18 10:30:00,50.4,50.43,50.21,50.31,240943.0,49.8752,49.9049,49.6872,49.7861,240943.0
2024-07-18 10:40:00,50.3,50.39,50.23,50.38,260961.0,49.7762,49.8653,49.7069,49.8554,260961.0
2024-07-18 10:50:00,50.38,50.47,50.26,50.33,292406.0,49.8554,49.9444,49.7366,49.8059,292406.0
2024-07-18 11:00:00,50.33,50.5,50.32,50.44,135350.0,49.8059,49.9741,49.796,49.9148,135350.0
2024-07-18 11:10:00,50.45,50.46,50.23,50.26,178724.0,49.9247,49.9345,49.7069,49.7366,178724.0
2024-07-18 11:20:00,50.26,50.48,50.24,50.43,120182.0,49.7366,49.9543,49.7168,49.9049,120182.0
2024-07-18 11:30:00,50.43,50.46,50.25,50.29,169621.0,49.9049,49.9345,49.7267,49.7663,169621.0
2024-07-18 11:40:00,50.28,50.3,50.15,50.16,102488.0,49.7564,49.7762,49.6278,49.6377,102488.0
2024-07-18 11:50:00,50.16,50.23,50.15,50.2,122804.0,49.6377,49.7069,49.6278,49.6773,122804.0
2024-07-18 12:00:00,50.21,50.29,50.2,50.29,119545.0,49.6872,49.7663,49.6773,49.7663,119545.0
2024-07-18 12:10:00,50.29,50.32,50.11,50.13,117064.0,49.7663,49.796,49.5882,49.608,117064.0
2024-07-18 12:20:00,50.14,50.14,50.01,50.06,132508.0,49.6179,49.6179,49.4892,49.5387,132508.0
2024-07-18 12:30:00,50.06,50.22,50.06,50.2,79885.0,49.5387,49.697,49.5387,49.6773,79885.0
2024-07-18 12:40:00,50.2,50.2,50.08,50.14,79935.0,49.6773,49.6773,49.5585,49.6179,79935.0
2024-07-18 12:50:00,50.14,50.22,50.14,50.22,71511.0,49.6179,49.697,49.6179,49.697,71511.0
2024-07-18 13:00:00,50.22,50.26,50.16,50.16,78297.0,49.697,49.7366,49.6377,49.6377,78297.0
2024-07-18 13:10:00,50.16,50.2,50.14,50.16,59401.0,49.6377,49.6773,49.6179,49.6377,59401.0
2024-07-18 13:20:00,50.16,50.16,50.08,50.14,62924.0,49.6377,49.6377,49.5585,49.6179,62924.0
2024-07-18 13:30:00,50.14,50.2,50.13,50.16,97348.0,49.6179,49.6773,49.608,49.6377,97348.0
2024-07-18 13:40:00,50.16,50.26,50.16,50.25,261660.0,49.6377,49.7366,49.6377,49.7267,261660.0
2024-07-18 13:50:00,50.24,50.24,50.08,50.12,88133.0,49.7168,49.7168,49.5585,49.5981,88133.0
2024-07-18 14:00:00,50.13,50.13,49.9,49.97,201272.0,49.608,49.608,49.3804,49.4496,201272.0
2024-07-18 14:10:00,49.97,49.98,49.68,49.7,208695.0,49.4496,49.4595,49.1627,49.1825,208695.0
2024-07-18 14:20:00,49.7,49.77,49.64,49.66,305594.0,49.1825,49.2517,49.1231,49.1429,305594.0
2024-07-18 14:30:00,49.66,49.67,49.54,49.55,152612.0,49.1429,49.1528,49.0241,49.034,152612.0
2024-07-18 14:40:00,49.55,49.55,49.33,49.33,113075.0,49.034,49.034,48.8163,48.8163,113075.0
2024-07-18 14:50:00,49.32,49.33,49.16,49.28,281360.0,48.8064,48.8163,48.6481,48.7668,281360.0
2024-07-18 15:00:00,49.28,49.47,49.26,49.43,133677.0,48.7668,48.9549,48.747,48.9153,133677.0
2024-07-18 15:10:00,49.43,49.43,49.26,49.35,275755.0,48.9153,48.9153,48.747,48.8361,275755.0
2024-07-18 15:20:00,49.34,49.36,49.28,49.34,199929.0,48.8262,48.846,48.7668,48.8262,199929.0
2024-07-18 15:30:00,49.34,49.43,49.31,49.41,381120.0,48.8262,48.9153,48.7965,48.8955,381120.0
2024-07-18 15:40:00,49.41,49.77,49.4,49.77,482042.0,48.8955,49.2517,48.8856,49.2517,482042.0
2024-07-18 15:50:00,49.77,49.87,49.57,49.64,841573.0,49.2517,49.3507,49.0538,49.1231,841573.0
2024-07-19 09:30:00,49.54,49.56,48.89,49.05,593591.0,49.0241,49.0439,48.3809,48.5392,593591.0
2024-07-19 09:40:00,49.04,49.26,48.86,48.89,186086.0,48.5293,48.747,48.3512,48.3809,186086.0
2024-07-19 09:50:00,48.89,49.34,48.88,49.33,461564.0,48.3809,48.8262,48.371,48.8163,461564.0
2024-07-19 10:00:00,49.33,49.4,48.93,48.94,1169112.0,48.8163,48.8856,48.4205,48.4304,1169112.0
2024-07-19 10:10:00,48.94,49.1,48.81,48.89,374877.0,48.4304,48.5887,48.3017,48.3809,374877.0
2024-07-19 10:20:00,48.89,48.93,48.54,48.74,412784.0,48.3809,48.4205,48.0345,48.2325,412784.0
2024-07-19 10:30:00,48.74,48.86,48.71,48.81,279590.0,48.2325,48.3512,48.2028,48.3017,279590.0
2024-07-19 10:40:00,48.81,48.85,48.73,48.82,289865.0,48.3017,48.3413,48.2226,48.3116,289865.0
2024-07-19 10:50:00,48.82,48.87,48.62,48.66,307772.0,48.3116,48.3611,48.1137,48.1533,307772.0
2024-07-19 11:00:00,48.66,48.79,48.65,48.73,283086.0,48.1533,48.2819,48.1434,48.2226,283086.0
2024-07-19 11:10:00,48.73,48.73,48.47,48.5,645227.0,48.2226,48.2226,47.9653,47.995,645227.0
2024-07-19 11:20:00,48.5,48.54,48.36,48.39,274886.0,47.995,48.0345,47.8564,47.8861,274886.0
2024-07-19 11:30:00,48.39,48.51,48.3,48.45,329993.0,47.8861,48.0049,47.797,47.9455,329993.0
2024-07-19 11:40:00,48.45,48.58,48.43,48.56,184656.0,47.9455,48.0741,47.9257,48.0543,184656.0
2024-07-19 11:50:00,48.56,48.74,48.54,48.73,189803.0,48.0543,48.2325,48.0345,48.2226,189803.0
2024-07-19 12:00:00,48.73,48.81,48.69,48.79,385996.0,48.2226,48.3017,48.183,48.2819,385996.0
2024-07-19 12:10:00,48.79,48.9,48.79,48.86,145238.0,48.2819,48.3908,48.2819,48.3512,145238.0
2024-07-19 12:20:00,48.85,48.86,48.72,48.74,292836.0,48.3413,48.3512,48.2127,48.2325,292836.0
2024-07-19 12:30:00,48.75,48.78,48.65,48.74,145634.0,48.2424,48.272,48.1434,48.2325,145634.0
2024-07-19 12:40:00,48.75,48.8,48.71,48.77,115073.0,48.2424,48.2918,48.2028,48.2621,115073.0
2024-07-19 12:50:00,48.77,48.8,48.73,48.76,93524.0,48.2621,48.2918,48.2226,48.2522,93524.0
2024-07-19 13:00:00,48.77,48.77,48.57,48.62,163204.0,48.2621,48.2621,48.0642,48.1137,163204.0
2024-07-19 13:10:00,48.63,48.67,48.57,48.65,136001.0,48.1236,48.1632,48.0642,48.1434,136001.0
2024-07-19 13:20:00,48.65,48.71,48.61,48.65,148288.0,48.1434,48.2028,48.1038,48.1434,148288.0
2024-07-19 13:30:00,48.65,48.75,48.62,48.74,126023.0,48.1434,48.2424,48.1137,48.2325,126023.0
2024-07-19 13:40:00,48.74,48.74,48.58,48.64,130272.0,48.2325,48.2325,48.0741,48.1335,130272.0
2024-07-19 13:50:00,48.64,48.65,48.47,48.53,151542.0,48.1335,48.1434,47.9653,48.0246,151542.0
2024-07-19 14:00:00,48.53,48.56,48.42,48.43,169440.0,48.0246,48.0543,47.9158,47.9257,169440.0
2024-07-19 14:10:00,48.43,48.53,48.36,48.49,345431.0,47.9257,48.0246,47.8564,47.9851,345431.0
2024-07-19 14:20:00,48.49,48.51,48.35,48.39,227653.0,47.9851,48.0049,47.8465,47.8861,227653.0
2024-07-19 14:30:00,48.39,48.41,48.25,48.26,259732.0,47.8861,47.9059,47.7476,47.7575,259732.0
2024-07-19 14:40:00,48.26,48.29,48.16,48.21,296024.0,47.7575,47.7871,47.6585,47.708,296024.0
2024-07-19 14:50:00,48.2,48.26,48.18,48.2,316847.0,47.6981,47.7575,47.6783,47.6981,316847.0
2024-07-19 15:00:00,48.2,48.35,48.19,48.26,281710.0,47.6981,47.8465,47.6882,47.7575,281710.0
2024-07-19 15:10:00,48.26,48.29,48.22,48.29,509643.0,47.7575,47.7871,47.7179,47.7871,509643.0
2024-07-19 15:20:00,48.29,48.53,48.28,48.53,362347.0,47.7871,48.0246,47.7772,48.0246,362347.0
2024-07-19 15:30:00,48.53,48.65,48.48,48.62,489718.0,48.0246,48.1434,47.9752,48.1137,489718.0
2024-07-19 15:40:00,48.61,48.62,48.37,48.46,565293.0,48.1038,48.1137,47.8663,47.9554,565293.0
2024-07-19 15:50:00,48.45,48.5,48.26,48.31,1310937.0,47.9455,47.995,47.7575,47.8069,1310937.0
2024-07-22 09:30:00,48.46,48.89,48.39,48.68,425488.0,47.9554,48.3809,47.8861,48.1731,425488.0
2024-07-22 09:40:00,48.67,48.85,48.61,48.8,298858.0,48.1632,48.3413,48.1038,48.2918,298858.0
2024-07-22 09:50:00,48.78,48.85,48.42,48.44,247127.0,48.272,48.3413,47.9158,47.9356,247127.0
2024-07-22 10:00:00,48.45,48.5,48.25,48.32,241895.0,47.9455,47.995,47.7476,47.8168,241895.0
2024-07-22 10:10:00,48.32,48.6,48.28,48.58,126384.0,47.8168,48.0939,47.7772,48.0741,126384.0
2024-07-22 10:20:00,48.57,48.59,48.48,48.5,219997.0,48.0642,48.084,47.9752,47.995,219997.0
2024-07-22 10:30:00,48.5,48.6,48.45,48.59,258140.0,47.995,48.0939,47.9455,48.084,258140.0
2024-07-22 10:40:00,48.59,48.84,48.59,48.78,219535.0,48.084,48.3314,48.084,48.272,219535.0
2024-07-22 10:50:00,48.78,48.85,48.71,48.83,215602.0,48.272,48.3413,48.2028,48.3215,215602.0
2024-07-22 11:00:00,48.84,48.92,48.74,48.77,237193.0,48.3314,48.4106,48.2325,48.2621,237193.0
2024-07-22 11:10:00,48.77,48.91,48.75,48.91,170070.0,48.2621,48.4007,48.2424,48.4007,170070.0
2024-07-22 11:20:00,48.91,49.04,48.84,49.0,138952.0,48.4007,48.5293,48.3314,48.4898,138952.0
2024-07-22 11:30:00,49.0,49.05,48.94,48.97,274120.0,48.4898,48.5392,48.4304,48.4601,274120.0
2024-07-22 11:40:00,48.97,49.02,48.93,49.01,141935.0,48.4601,48.5095,48.4205,48.4996,141935.0
2024-07-22 11:50:00,49.01,49.01,48.94,48.97,122852.0,48.4996,48.4996,48.4304,48.4601,122852.0
2024-07-22 12:00:00,48.97,49.05,48.95,49.04,222326.0,48.4601,48.5392,48.4403,48.5293,222326.0
2024-07-22 12:10:00,49.03,49.14,49.02,49.14,191990.0,48.5194,48.6283,48.5095,48.6283,191990.0
2024-07-22 12:20:00,49.13,49.17,49.07,49.11,102964.0,48.6184,48.658,48.559,48.5986,102964.0
2024-07-22 12:30:00,49.11,49.26,49.04,49.23,363019.0,48.5986,48.747,48.5293,48.7174,363019.0
2024-07-22 12:40:00,49.23,49.31,49.18,49.22,567101.0,48.7174,48.7965,48.6679,48.7075,567101.0
2024-07-22 12:50:00,49.21,49.41,49.21,49.39,261831.0,48.6976,48.8955,48.6976,48.8757,261831.0
2024-07-22 13:00:00,49.39,49.54,49.38,49.48,234098.0,48.8757,49.0241,48.8658,48.9648,234098.0
2024-07-22 13:10:00,49.48,49.53,49.44,49.52,146535.0,48.9648,49.0142,48.9252,49.0043,146535.0
2024-07-22 13:20:00,49.52,49.55,49.47,49.53,171837.0,49.0043,49.034,48.9549,49.0142,171837.0
2024-07-22 13:30:00,49.54,49.62,49.41,49.45,261718.0,49.0241,49.1033,48.8955,48.9351,261718.0
2024-07-22 13:40:00,49.45,49.54,49.42,49.5,244504.0,48.9351,49.0241,48.9054,48.9845,244504.0
2024-07-22 13:50:00,49.51,49.52,49.43,49.44,180401.0,48.9944,49.0043,48.9153,48.9252,180401.0
2024-07-22 14:00:00,49.44,49.47,49.35,49.46,183636.0,48.9252,48.9549,48.8361,48.945,183636.0
2024-07-22 14:10:00,49.46,49.49,49.34,49.4,232412.0,48.945,48.9746,48.8262,48.8856,232412.0
2024-07-22 14:20:00,49.4,49.43,49.29,49.3,173632.0,48.8856,48.9153,48.7767,48.7866,173632.0
2024-07-22 14:30:00,49.29,49.46,49.28,49.45,145990.0,48.7767,48.945,48.7668,48.9351,145990.0
2024-07-22 14:40:00,49.45,49.62,49.41,49.61,313511.0,48.9351,49.1033,48.8955,49.0934,313511.0
2024-07-22 14:50:00,49.6,49.61,49.53,49.57,243418.0,49.0835,49.0934,49.0142,49.0538,243418.0
2024-07-22 15:00:00,49.57,49.57,49.41,49.49,193310.0,49.0538,49.0538,48.8955,48.9746,193310.0
2024-07-22 15:10:00,49.5,49.63,49.49,49.58,259221.0,48.9845,49.1132,48.9746,49.0637,259221.0
2024-07-22 15:20:00,49.58,49.67,49.55,49.65,312586.0,49.0637,49.1528,49.034,49.133,312586.0
2024-07-22 15:30:00,49.65,49.7,49.56,49.65,355333.0,49.133,49.1825,49.0439,49.133,355333.0
2024-07-22 15:40:00,49.66,49.7,49.57,49.61,480221.0,49.1429,49.1825,49.0538,49.0934,480221.0
2024-07-22 15:50:00,49.6,49.64,49.52,49.56,1288821.0,49.0835,49.1231,49.0043,49.0439,1288821.0
2024-07-23 09:30:00,49.34,49.51,47.29,47.51,3246469.0,48.8262,48.9944,46.7976,47.0153,3246469.0
2024-07-23 09:40:00,47.5,47.75,46.75,46.91,2217127.0,47.0054,47.2528,46.2632,46.4215,2217127.0
2024-07-23 09:50:00,46.92,47.09,46.07,46.31,2684984.0,46.4314,46.5996,45.5903,45.8278,2684984.0
2024-07-23 10:00:00,46.28,46.78,46.22,46.68,1709787.0,45.7981,46.2929,45.7387,46.1939,1709787.0
2024-07-23 10:10:00,46.69,46.73,46.35,46.48,1212139.0,46.2038,46.2434,45.8673,45.996,1212139.0
2024-07-23 10:20:00,46.49,46.67,46.38,46.66,937403.0,46.0059,46.184,45.897,46.1741,937403.0
2024-07-23 10:30:00,46.67,46.93,46.58,46.85,1350683.0,46.184,46.4413,46.095,46.3621,1350683.0
2024-07-23 10:40:00,46.85,46.9,46.55,46.77,936727.0,46.3621,46.4116,46.0653,46.283,936727.0
2024-07-23 10:50:00,46.77,46.87,46.36,46.42,852513.0,46.283,46.3819,45.8772,45.9366,852513.0
2024-07-23 11:00:00,46.45,46.56,46.29,46.48,868590.0,45.9663,46.0752,45.808,45.996,868590.0
2024-07-23 11:10:00,46.48,46.59,46.41,46.44,535833.0,45.996,46.1048,45.9267,45.9564,535833.0
2024-07-23 11:20:00,46.44,46.53,46.37,46.44,612376.0,45.9564,46.0455,45.8871,45.9564,612376.0
2024-07-23 11:30:00,46.43,46.47,46.25,46.33,581851.0,45.9465,45.9861,45.7684,45.8476,581851.0
2024-07-23 11:40:00,46.36,46.39,46.13,46.18,604674.0,45.8772,45.9069,45.6496,45.6991,604674.0
2024-07-23 11:50:00,46.18,46.18,45.86,45.91,1326768.0,45.6991,45.6991,45.3824,45.4319,1326768.0
2024-07-23 12:00:00,45.9,45.99,45.83,45.94,621777.0,45.422,45.5111,45.3528,45.4616,621777.0
2024-07-23 12:10:00,45.93,46.32,45.88,46.31,1038532.0,45.4517,45.8377,45.4022,45.8278,1038532.0
2024-07-23 12:20:00,46.3,46.32,46.02,46.17,893048.0,45.8179,45.8377,45.5408,45.6892,893048.0
2024-07-23 12:30:00,46.17,46.31,46.13,46.28,563725.0,45.6892,45.8278,45.6496,45.7981,563725.0
2024-07-23 12:40:00,46.29,46.52,46.27,46.51,678323.0,45.808,46.0356,45.7882,46.0257,678323.0
2024-07-23 12:50:00,46.5,46.6,46.45,46.55,672083.0,46.0158,46.1147,45.9663,46.0653,672083.0
2024-07-23 13:00:00,46.55,46.6,46.34,46.38,553068.0,46.0653,46.1147,45.8574,45.897,553068.0
2024-07-23 13:10:00,46.37,46.37,46.07,46.08,443384.0,45.8871,45.8871,45.5903,45.6002,443384.0
2024-07-23 13:20:00,46.08,46.16,46.03,46.03,335529.0,45.6002,45.6793,45.5507,45.5507,335529.0
2024-07-23 13:30:00,46.04,46.14,46.0,46.07,409348.0,45.5606,45.6595,45.521,45.5903,409348.0
2024-07-23 13:40:00,46.08,46.25,46.03,46.23,335003.0,45.6002,45.7684,45.5507,45.7486,335003.0
2024-07-23 13:50:00,46.25,46.41,46.16,46.37,414567.0,45.7684,45.9267,45.6793,45.8871,414567.0
2024-07-23 14:00:00,46.37,46.44,46.32,46.43,301184.0,45.8871,45.9564,45.8377,45.9465,301184.0
2024-07-23 14:10:00,46.44,46.44,46.31,46.35,286891.0,45.9564,45.9564,45.8278,45.8673,286891.0
2024-07-23 14:20:00,46.34,46.4,46.29,46.32,322801.0,45.8574,45.9168,45.808,45.8377,322801.0
2024-07-23 14:30:00,46.32,46.39,46.28,46.38,226961.0,45.8377,45.9069,45.7981,45.897,226961.0
2024-07-23 14:40:00,46.38,46.56,46.37,46.53,449243.0,45.897,46.0752,45.8871,46.0455,449243.0
2024-07-23 14:50:00,46.54,46.63,46.49,46.52,393565.0,46.0554,46.1444,46.0059,46.0356,393565.0
2024-07-23 15:00:00,46.52,46.61,46.51,46.59,273423.0,46.0356,46.1246,46.0257,46.1048,273423.0
2024-07-23 15:10:00,46.58,46.64,46.54,46.55,385110.0,46.095,46.1543,46.0554,46.0653,385110.0
2024-07-23 15:20:00,46.55,46.64,46.54,46.61,295449.0,46.0653,46.1543,46.0554,46.1246,295449.0
2024-07-23 15:30:00,46.61,46.61,46.53,46.55,554013.0,46.1246,46.1246,46.0455,46.0653,554013.0
2024-07-23 15:40:00,46.55,46.61,46.51,46.55,683907.0,46.0653,46.1246,46.0257,46.0653,683907.0
2024-07-23 15:50:00,46.55,46.58,46.29,46.38,2232207.0,46.0653,46.095,45.808,45.897,2232207.0
2024-07-24 09:30:00,45.29,45.84,45.29,45.83,1775849.0,44.8184,45.3627,44.8184,45.3528,1775849.0
2024-07-24 09:40:00,45.83,46.02,45.51,45.53,704176.0,45.3528,45.5408,45.0361,45.0559,704176.0
2024-07-24 09:50:00,45.5,45.53,45.12,45.37,806001.0,45.0262,45.0559,44.6502,44.8976,806001.0
2024-07-24 10:00:00,45.37,45.5,45.31,45.41,551785.0,44.8976,45.0262,44.8382,44.9371,551785.0
2024-07-24 10:10:00,45.4,45.48,45.31,45.37,321040.0,44.9272,45.0064,44.8382,44.8976,321040.0
2024-07-24 10:20:00,45.38,45.41,45.27,45.34,279193.0,44.9074,44.9371,44.7986,44.8679,279193.0
2024-07-24 10:30:00,45.34,45.35,45.21,45.25,366204.0,44.8679,44.8778,44.7392,44.7788,366204.0
2024-07-24 10:40:00,45.25,45.78,45.24,45.78,327162.0,44.7788,45.3033,44.7689,45.3033,327162.0
2024-07-24 10:50:00,45.78,45.98,45.78,45.84,357593.0,45.3033,45.5012,45.3033,45.3627,357593.0
2024-07-24 11:00:00,45.85,45.88,45.65,45.87,287478.0,45.3726,45.4022,45.1746,45.3923,287478.0
2024-07-24 11:10:00,45.88,45.96,45.83,45.88,165136.0,45.4022,45.4814,45.3528,45.4022,165136.0
2024-07-24 11:20:00,45.88,46.11,45.86,46.0,304980.0,45.4022,45.6298,45.3824,45.521,304980.0
2024-07-24 11:30:00,46.0,46.25,45.99,46.24,249367.0,45.521,45.7684,45.5111,45.7585,249367.0
2024-07-24 11:40:00,46.25,46.27,46.02,46.06,255958.0,45.7684,45.7882,45.5408,45.5804,255958.0
2024-07-24 11:50:00,46.06,46.27,46.04,46.27,163227.0,45.5804,45.7882,45.5606,45.7882,163227.0
2024-07-24 12:00:00,46.27,46.32,46.18,46.25,267229.0,45.7882,45.8377,45.6991,45.7684,267229.0
2024-07-24 12:10:00,46.25,46.34,46.2,46.3,242171.0,45.7684,45.8574,45.7189,45.8179,242171.0
2024-07-24 12:20:00,46.31,46.32,46.12,46.13,262414.0,45.8278,45.8377,45.6397,45.6496,262414.0
2024-07-24 12:30:00,46.12,46.17,45.87,45.96,298392.0,45.6397,45.6892,45.3923,45.4814,298392.0
2024-07-24 12:40:00,45.96,45.97,45.89,45.91,275220.0,45.4814,45.4913,45.4121,45.4319,275220.0
2024-07-24 12:50:00,45.91,45.92,45.84,45.9,198421.0,45.4319,45.4418,45.3627,45.422,198421.0
2024-07-24 13:00:00,45.9,46.25,45.88,46.25,451394.0,45.422,45.7684,45.4022,45.7684,451394.0
2024-07-24 13:10:00,46.25,46.28,46.03,46.21,186828.0,45.7684,45.7981,45.5507,45.7288,186828.0
2024-07-24 13:20:00,46.21,46.25,46.07,46.17,272900.0,45.7288,45.7684,45.5903,45.6892,272900.0
2024-07-24 13:30:00,46.18,46.36,46.16,46.34,331808.0,45.6991,45.8772,45.6793,45.8574,331808.0
2024-07-24 13:40:00,46.36,46.4,46.31,46.35,277962.0,45.8772,45.9168,45.8278,45.8673,277962.0
2024-07-24 13:50:00,46.35,46.38,46.15,46.15,263701.0,45.8673,45.897,45.6694,45.6694,263701.0
2024-07-24 14:00:00,46.16,46.42,46.09,46.4,274531.0,45.6793,45.9366,45.6101,45.9168,274531.0
2024-07-24 14:10:00,46.4,46.45,46.34,46.34,342254.0,45.9168,45.9663,45.8574,45.8574,342254.0
2024-07-24 14:20:00,46.34,46.37,46.2,46.37,191508.0,45.8574,45.8871,45.7189,45.8871,191508.0
2024-07-24 14:30:00,46.38,46.45,46.34,46.45,428187.0,45.897,45.9663,45.8574,45.9663,428187.0
2024-07-24 14:40:00,46.45,46.47,46.29,46.34,338422.0,45.9663,45.9861,45.808,45.8574,338422.0
2024-07-24 14:50:00,46.34,46.35,46.18,46.23,223119.0,45.8574,45.8673,45.6991,45.7486,223119.0
2024-07-24 15:00:00,46.22,46.43,46.19,46.37,366443.0,45.7387,45.9465,45.709,45.8871,366443.0
2024-07-24 15:10:00,46.37,46.5,46.35,46.47,350323.0,45.8871,46.0158,45.8673,45.9861,350323.0
2024-07-24 15:20:00,46.48,46.53,46.44,46.48,397884.0,45.996,46.0455,45.9564,45.996,397884.0
2024-07-24 15:30:00,46.48,46.5,46.36,46.48,671839.0,45.996,46.0158,45.8772,45.996,671839.0
2024-07-24 15:40:00,46.48,46.55,46.33,46.53,794951.0,45.996,46.0653,45.8476,46.0455,794951.0
2024-07-24 15:50:00,46.53,46.6,46.4,46.49,1453671.0,46.0455,46.1147,45.9168,46.0059,1453671.0
2024-07-25 09:30:00,45.67,45.76,45.17,45.58,1631158.0,45.1944,45.2835,44.6996,45.1054,1631158.0
2024-07-25 09:40:00,45.59,45.77,44.94,44.94,1180987.0,45.1153,45.2934,44.472,44.472,1180987.0
2024-07-25 09:50:00,44.95,44.97,44.57,44.59,1117956.0,44.4819,44.5017,44.1059,44.1257,1117956.0
2024-07-25 10:00:00,44.59,44.61,44.24,44.27,1332839.0,44.1257,44.1455,43.7793,43.809,1332839.0
2024-07-25 10:10:00,44.26,44.42,44.18,44.39,791054.0,43.7991,43.9574,43.7199,43.9278,791054.0
2024-07-25 10:20:00,44.38,44.41,44.15,44.25,638337.0,43.9179,43.9475,43.6903,43.7892,638337.0
2024-07-25 10:30:00,44.24,44.34,44.13,44.29,650123.0,43.7793,43.8783,43.6705,43.8288,650123.0
2024-07-25 10:40:00,44.29,44.39,44.2,44.33,540422.0,43.8288,43.9278,43.7397,43.8684,540422.0
2024-07-25 10:50:00,44.32,44.43,44.25,44.38,474520.0,43.8585,43.9673,43.7892,43.9179,474520.0
2024-07-25 11:00:00,44.37,44.7,44.31,44.66,600369.0,43.908,44.2345,43.8486,44.1949,600369.0
2024-07-25 11:10:00,44.66,44.68,44.39,44.55,496734.0,44.1949,44.2147,43.9278,44.0861,496734.0
2024-07-25 11:20:00,44.54,44.57,44.38,44.55,551239.0,44.0762,44.1059,43.9179,44.0861,551239.0
2024-07-25 11:30:00,44.55,44.76,44.49,44.62,416462.0,44.0861,44.2939,44.0267,44.1554,416462.0
2024-07-25 11:40:00,44.62,44.63,44.4,44.47,425908.0,44.1554,44.1653,43.9377,44.0069,425908.0
2024-07-25 11:50:00,44.48,44.57,44.44,44.55,402850.0,44.0168,44.1059,43.9772,44.0861,402850.0
2024-07-25 12:00:00,44.55,44.57,44.41,44.42,423860.0,44.0861,44.1059,43.9475,43.9574,423860.0
2024-07-25 12:10:00,44.42,44.53,44.4,44.51,162476.0,43.9574,44.0663,43.9377,44.0465,162476.0
2024-07-25 12:20:00,44.51,44.65,44.48,44.64,257757.0,44.0465,44.185,44.0168,44.1752,257757.0
2024-07-25 12:30:00,44.64,44.86,44.53,44.86,299200.0,44.1752,44.3929,44.0663,44.3929,299200.0
2024-07-25 12:40:00,44.87,44.91,44.58,44.63,273533.0,44.4028,44.4423,44.1158,44.1653,273533.0
2024-07-25 12:50:00,44.63,44.69,44.57,44.66,147835.0,44.1653,44.2246,44.1059,44.1949,147835.0
2024-07-25 13:00:00,44.67,44.8,44.65,44.75,181403.0,44.2048,44.3335,44.185,44.284,181403.0
2024-07-25 13:10:00,44.75,44.78,44.53,44.53,326121.0,44.284,44.3137,44.0663,44.0663,326121.0
2024-07-25 13:20:00,44.54,44.55,44.48,44.51,284054.0,44.0762,44.0861,44.0168,44.0465,284054.0
2024-07-25 13:30:00,44.5,44.72,44.36,44.41,881159.0,44.0366,44.2543,43.8981,43.9475,881159.0
2024-07-25 13:40:00,44.4,44.55,44.4,44.48,271730.0,43.9377,44.0861,43.9377,44.0168,271730.0
2024-07-25 13:50:00,44.49,44.56,44.39,44.53,277260.0,44.0267,44.096,43.9278,44.0663,277260.0
2024-07-25 14:00:00,44.52,44.57,44.49,44.55,143840.0,44.0564,44.1059,44.0267,44.0861,143840.0
2024-07-25 14:10:00,44.54,44.57,44.51,44.54,176108.0,44.0762,44.1059,44.0465,44.0762,176108.0
2024-07-25 14:20:00,44.53,44.53,44.42,44.45,217255.0,44.0663,44.0663,43.9574,43.9871,217255.0
2024-07-25 14:30:00,44.45,44.56,44.44,44.51,180537.0,43.9871,44.096,43.9772,44.0465,180537.0
2024-07-25 14:40:00,44.51,44.54,44.38,44.42,234465.0,44.0465,44.0762,43.9179,43.9574,234465.0
2024-07-25 14:50:00,44.42,44.43,44.15,44.26,676795.0,43.9574,43.9673,43.6903,43.7991,676795.0
2024-07-25 15:00:00,44.26,44.31,44.15,44.19,315546.0,43.7991,43.8486,43.6903,43.7298,315546.0
2024-07-25 15:10:00,44.18,44.35,44.11,44.33,491537.0,43.7199,43.8882,43.6507,43.8684,491537.0
2024-07-25 15:20:00,44.33,44.48,44.26,44.42,528162.0,43.8684,44.0168,43.7991,43.9574,528162.0
2024-07-25 15:30:00,44.41,44.43,44.21,44.23,594198.0,43.9475,43.9673,43.7496,43.7694,594198.0
2024-07-25 15:40:00,44.23,44.3,44.15,44.26,562059.0,43.7694,43.8387,43.6903,43.7991,562059.0
2024-07-25 15:50:00,44.26,44.38,44.12,44.13,2070976.0,43.7991,43.9179,43.6606,43.6705,2070976.0
2024-07-26 09:30:00,44.28,44.55,44.14,44.34,592700.0,43.8189,44.0861,43.6804,43.8783,592700.0
2024-07-26 09:40:00,44.36,44.47,44.18,44.42,359244.0,43.8981,44.0069,43.7199,43.9574,359244.0
2024-07-26 09:50:00,44.43,44.53,44.28,44.36,417324.0,43.9673,44.0663,43.8189,43.8981,417324.0
2024-07-26 10:00:00,44.35,44.5,44.18,44.19,332168.0,43.8882,44.0366,43.7199,43.7298,332168.0
2024-07-26 10:10:00,44.19,44.26,44.1,44.11,283057.0,43.7298,43.7991,43.6408,43.6507,283057.0
2024-07-26 10:20:00,44.12,44.28,44.1,44.12,202282.0,43.6606,43.8189,43.6408,43.6606,202282.0
2024-07-26 10:30:00,44.11,44.12,43.87,44.03,434091.0,43.6507,43.6606,43.4132,43.5715,434091.0
2024-07-26 10:40:00,44.03,44.16,43.99,44.02,291067.0,43.5715,43.7002,43.5319,43.5616,291067.0
2024-07-26 10:50:00,44.01,44.01,43.68,43.73,546754.0,43.5517,43.5517,43.2251,43.2746,546754.0
2024-07-26 11:00:00,43.74,43.88,43.7,43.85,338337.0,43.2845,43.4231,43.2449,43.3934,338337.0
2024-07-26 11:10:00,43.85,43.89,43.68,43.75,212154.0,43.3934,43.433,43.2251,43.2944,212154.0
2024-07-26 11:20:00,43.75,43.8,43.66,43.69,516634.0,43.2944,43.3439,43.2054,43.235,516634.0
2024-07-26 11:30:00,43.7,43.87,43.69,43.85,329228.0,43.2449,43.4132,43.235,43.3934,329228.0
2024-07-26 11:40:00,43.86,43.94,43.82,43.91,235919.0,43.4033,43.4824,43.3637,43.4528,235919.0
2024-07-26 11:50:00,43.91,44.12,43.9,44.12,276111.0,43.4528,43.6606,43.4429,43.6606,276111.0
2024-07-26 12:00:00,44.12,44.23,44.12,44.14,210350.0,43.6606,43.7694,43.6606,43.6804,210350.0
2024-07-26 12:10:00,44.14,44.15,43.9,44.02,197808.0,43.6804,43.6903,43.4429,43.5616,197808.0
2024-07-26 12:20:00,44.02,44.12,44.01,44.02,225979.0,43.5616,43.6606,43.5517,43.5616,225979.0
2024-07-26 12:30:00,44.03,44.06,43.92,44.05,226834.0,43.5715,43.6012,43.4626,43.5913,226834.0
2024-07-26 12:40:00,44.05,44.19,44.05,44.11,210208.0,43.5913,43.7298,43.5913,43.6507,210208.0
2024-07-26 12:50:00,44.11,44.16,44.04,44.11,234254.0,43.6507,43.7002,43.5814,43.6507,234254.0
2024-07-26 13:00:00,44.11,44.29,44.11,44.27,268455.0,43.6507,43.8288,43.6507,43.809,268455.0
2024-07-26 13:10:00,44.27,44.32,44.18,44.2,196374.0,43.809,43.8585,43.7199,43.7397,196374.0
2024-07-26 13:20:00,44.21,44.27,44.17,44.2,162876.0,43.7496,43.809,43.71,43.7397,162876.0
2024-07-26 13:30:00,44.2,44.22,44.11,44.14,206273.0,43.7397,43.7595,43.6507,43.6804,206273.0
2024-07-26 13:40:00,44.14,44.18,44.0,44.09,226548.0,43.6804,43.7199,43.5418,43.6309,226548.0
2024-07-26 13:50:00,44.09,44.11,44.0,44.01,173060.0,43.6309,43.6507,43.5418,43.5517,173060.0
2024-07-26 14:00:00,44.01,44.06,43.91,43.98,159908.0,43.5517,43.6012,43.4528,43.522,159908.0
2024-07-26 14:10:00,43.98,44.08,43.93,44.05,233876.0,43.522,43.621,43.4725,43.5913,233876.0
2024-07-26 14:20:00,44.06,44.15,44.04,44.06,261476.0,43.6012,43.6903,43.5814,43.6012,261476.0
2024-07-26 14:30:00,44.06,44.12,44.03,44.08,193489.0,43.6012,43.6606,43.5715,43.621,193489.0
2024-07-26 14:40:00,44.08,44.12,44.02,44.12,218026.0,43.621,43.6606,43.5616,43.6606,218026.0
2024-07-26 14:50:00,44.12,44.16,44.04,44.07,170345.0,43.6606,43.7002,43.5814,43.6111,170345.0
2024-07-26 15:00:00,44.07,44.18,44.04,44.18,221352.0,43.6111,43.7199,43.5814,43.7199,221352.0
2024-07-26 15:10:00,44.17,44.24,44.15,44.16,242857.0,43.71,43.7793,43.6903,43.7002,242857.0
2024-07-26 15:20:00,44.16,44.26,44.15,44.23,246507.0,43.7002,43.7991,43.6903,43.7694,246507.0
2024-07-26 15:30:00,44.23,44.23,44.07,44.16,285691.0,43.7694,43.7694,43.6111,43.7002,285691.0
2024-07-26 15:40:00,44.16,44.26,44.16,44.18,357883.0,43.7002,43.7991,43.7002,43.7199,357883.0
2024-07-26 15:50:00,44.19,44.25,43.95,44.11,1861432.0,43.7298,43.7892,43.4923,43.6507,1861432.0
2024-07-29 09:30:00,44.13,44.15,43.66,43.91,740062.0,43.6705,43.6903,43.2054,43.4528,740062.0
2024-07-29 09:40:00,43.91,44.07,43.74,43.83,410917.0,43.4528,43.6111,43.2845,43.3736,410917.0
2024-07-29 09:50:00,43.82,44.08,43.7,44.06,337754.0,43.3637,43.621,43.2449,43.6012,337754.0
2024-07-29 10:00:00,44.07,44.15,44.0,44.11,444110.0,43.6111,43.6903,43.5418,43.6507,444110.0
2024-07-29 10:10:00,44.11,44.15,43.88,43.94,341192.0,43.6507,43.6903,43.4231,43.4824,341192.0
2024-07-29 10:20:00,43.94,44.08,43.87,43.88,201611.0,43.4824,43.621,43.4132,43.4231,201611.0
2024-07-29 10:30:00,43.88,44.0,43.77,43.97,303059.0,43.4231,43.5418,43.3142,43.5121,303059.0
2024-07-29 10:40:00,43.97,44.01,43.91,43.96,265106.0,43.5121,43.5517,43.4528,43.5022,265106.0
2024-07-29 10:50:00,43.96,43.99,43.89,43.9,171999.0,43.5022,43.5319,43.433,43.4429,171999.0
2024-07-29 11:00:00,43.89,43.94,43.83,43.94,142239.0,43.433,43.4824,43.3736,43.4824,142239.0
2024-07-29 11:10:00,43.94,44.0,43.93,43.97,150545.0,43.4824,43.5418,43.4725,43.5121,150545.0
2024-07-29 11:20:00,43.97,44.1,43.96,44.06,169723.0,43.5121,43.6408,43.5022,43.6012,169723.0
2024-07-29 11:30:00,44.05,44.11,43.91,44.11,223193.0,43.5913,43.6507,43.4528,43.6507,223193.0
2024-07-29 11:40:00,44.1,44.17,44.04,44.15,283634.0,43.6408,43.71,43.5814,43.6903,283634.0
2024-07-29 11:50:00,44.16,44.27,44.15,44.22,226367.0,43.7002,43.809,43.6903,43.7595,226367.0
2024-07-29 12:00:00,44.21,44.24,44.14,44.2,141557.0,43.7496,43.7793,43.6804,43.7397,141557.0
2024-07-29 12:10:00,44.2,44.24,44.11,44.12,164362.0,43.7397,43.7793,43.6507,43.6606,164362.0
2024-07-29 12:20:00,44.12,44.14,44.08,44.11,171765.0,43.6606,43.6804,43.621,43.6507,171765.0
2024-07-29 12:30:00,44.12,44.15,44.08,44.11,198079.0,43.6606,43.6903,43.621,43.6507,198079.0
2024-07-29 12:40:00,44.11,44.14,44.04,44.14,200915.0,43.6507,43.6804,43.5814,43.6804,200915.0
2024-07-29 12:50:00,44.14,44.19,44.09,44.12,131150.0,43.6804,43.7298,43.6309,43.6606,131150.0
2024-07-29 13:00:00,44.14,44.25,44.12,44.2,127285.0,43.6804,43.7892,43.6606,43.7397,127285.0
2024-07-29 13:10:00,44.2,44.27,44.2,44.23,122003.0,43.7397,43.809,43.7397,43.7694,122003.0
2024-07-29 13:20:00,44.22,44.23,44.15,44.18,176823.0,43.7595,43.7694,43.6903,43.7199,176823.0
2024-07-29 13:30:00,44.17,44.21,44.15,44.2,131132.0,43.71,43.7496,43.6903,43.7397,131132.0
2024-07-29 13:40:00,44.19,44.21,44.07,44.08,119918.0,43.7298,43.7496,43.6111,43.621,119918.0
2024-07-29 13:50:00,44.08,44.17,44.07,44.16,132225.0,43.621,43.71,43.6111,43.7002,132225.0
2024-07-29 14:00:00,44.15,44.24,44.11,44.23,151259.0,43.6903,43.7793,43.6507,43.7694,151259.0
2024-07-29 14:10:00,44.24,44.27,44.21,44.25,213950.0,43.7793,43.809,43.7496,43.7892,213950.0
2024-07-29 14:20:00,44.25,44.27,44.15,44.16,128726.0,43.7892,43.809,43.6903,43.7002,128726.0
2024-07-29 14:30:00,44.15,44.18,44.1,44.13,156591.0,43.6903,43.7199,43.6408,43.6705,156591.0
2024-07-29 14:40:00,44.13,44.17,44.11,44.14,142049.0,43.6705,43.71,43.6507,43.6804,142049.0
2024-07-29 14:50:00,44.15,44.15,44.07,44.09,153213.0,43.6903,43.6903,43.6111,43.6309,153213.0
2024-07-29 15:00:00,44.09,44.17,44.07,44.15,155734.0,43.6309,43.71,43.6111,43.6903,155734.0
2024-07-29 15:10:00,44.15,44.16,44.05,44.05,203466.0,43.6903,43.7002,43.5913,43.5913,203466.0
2024-07-29 15:20:00,44.06,44.13,44.05,44.11,175332.0,43.6012,43.6705,43.5913,43.6507,175332.0
2024-07-29 15:30:00,44.12,44.13,44.04,44.09,226630.0,43.6606,43.6705,43.5814,43.6309,226630.0
2024-07-29 15:40:00,44.09,44.17,44.08,44.16,318678.0,43.6309,43.71,43.621,43.7002,318678.0
2024-07-29 15:50:00,44.16,44.23,44.11,44.15,988361.0,43.7002,43.7694,43.6507,43.6903,988361.0
2024-07-30 09:30:00,44.15,44.9,44.15,44.78,644757.0,43.6903,44.4324,43.6903,44.3137,644757.0
2024-07-30 09:40:00,44.8,44.96,44.57,44.91,316932.0,44.3335,44.4918,44.1059,44.4423,316932.0
2024-07-30 09:50:00,44.92,44.98,44.76,44.82,326938.0,44.4522,44.5116,44.2939,44.3533,326938.0
2024-07-30 10:00:00,44.81,44.81,44.57,44.58,268015.0,44.3434,44.3434,44.1059,44.1158,268015.0
2024-07-30 10:10:00,44.57,44.64,44.4,44.45,222279.0,44.1059,44.1752,43.9377,43.9871,222279.0
2024-07-30 10:20:00,44.45,44.58,44.41,44.49,182814.0,43.9871,44.1158,43.9475,44.0267,182814.0
2024-07-30 10:30:00,44.49,44.62,44.43,44.59,202483.0,44.0267,44.1554,43.9673,44.1257,202483.0
2024-07-30 10:40:00,44.57,44.66,44.51,44.52,230508.0,44.1059,44.1949,44.0465,44.0564,230508.0
2024-07-30 10:50:00,44.53,44.65,44.51,44.59,214929.0,44.0663,44.185,44.0465,44.1257,214929.0
2024-07-30 11:00:00,44.59,44.6,44.38,44.46,231919.0,44.1257,44.1356,43.9179,43.997,231919.0
2024-07-30 11:10:00,44.46,44.53,44.41,44.53,366574.0,43.997,44.0663,43.9475,44.0663,366574.0
2024-07-30 11:20:00,44.54,44.7,44.52,44.58,134225.0,44.0762,44.2345,44.0564,44.1158,134225.0
2024-07-30 11:30:00,44.58,44.61,44.51,44.56,160455.0,44.1158,44.1455,44.0465,44.096,160455.0
2024-07-30 11:40:00,44.56,44.59,44.46,44.48,324551.0,44.096,44.1257,43.997,44.0168,324551.0
2024-07-30 11:50:00,44.49,44.51,44.41,44.44,139911.0,44.0267,44.0465,43.9475,43.9772,139911.0
2024-07-30 12:00:00,44.45,44.52,44.35,44.48,448948.0,43.9871,44.0564,43.8882,44.0168,448948.0
2024-07-30 12:10:00,44.5,44.51,44.42,44.48,198547.0,44.0366,44.0465,43.9574,44.0168,198547.0
2024-07-30 12:20:00,44.5,44.65,44.48,44.64,203416.0,44.0366,44.185,44.0168,44.1752,203416.0
2024-07-30 12:30:00,44.64,44.74,44.61,44.73,143573.0,44.1752,44.2741,44.1455,44.2642,143573.0
2024-07-30 12:40:00,44.73,44.73,44.61,44.62,156284.0,44.2642,44.2642,44.1455,44.1554,156284.0
2024-07-30 12:50:00,44.61,44.65,44.54,44.55,175827.0,44.1455,44.185,44.0762,44.0861,175827.0
2024-07-30 13:00:00,44.55,44.66,44.52,44.64,143293.0,44.0861,44.1949,44.0564,44.1752,143293.0
2024-07-30 13:10:00,44.65,44.65,44.57,44.6,129399.0,44.185,44.185,44.1059,44.1356,129399.0
2024-07-30 13:20:00,44.59,44.66,44.58,44.63,127338.0,44.1257,44.1949,44.1158,44.1653,127338.0
2024-07-30 13:30:00,44.63,44.72,44.58,44.66,102042.0,44.1653,44.2543,44.1158,44.1949,102042.0
2024-07-30 13:40:00,44.66,44.7,44.61,44.68,124412.0,44.1949,44.2345,44.1455,44.2147,124412.0
2024-07-30 13:50:00,44.68,44.68,44.59,44.61,89019.0,44.2147,44.2147,44.1257,44.1455,89019.0
2024-07-30 14:00:00,44.6,44.62,44.52,44.53,114203.0,44.1356,44.1554,44.0564,44.0663,114203.0
2024-07-30 14:10:00,44.53,44.56,44.49,44.5,114370.0,44.0663,44.096,44.0267,44.0366,114370.0
2024-07-30 14:20:00,44.5,44.51,44.41,44.43,99757.0,44.0366,44.0465,43.9475,43.9673,99757.0
2024-07-30 14:30:00,44.43,44.44,44.32,44.35,122975.0,43.9673,43.9772,43.8585,43.8882,122975.0
2024-07-30 14:40:00,44.35,44.35,44.28,44.3,134815.0,43.8882,43.8882,43.8189,43.8387,134815.0
2024-07-30 14:50:00,44.3,44.37,44.28,44.34,159035.0,43.8387,43.908,43.8189,43.8783,159035.0
2024-07-30 15:00:00,44.34,44.36,44.28,44.28,149595.0,43.8783,43.8981,43.8189,43.8189,149595.0
2024-07-30 15:10:00,44.29,44.33,44.25,44.33,191248.0,43.8288,43.8684,43.7892,43.8684,191248.0
2024-07-30 15:20:00,44.33,44.35,44.26,44.28,168716.0,43.8684,43.8882,43.7991,43.8189,168716.0
2024-07-30 15:30:00,44.27,44.32,44.23,44.28,261934.0,43.809,43.8585,43.7694,43.8189,261934.0
2024-07-30 15:40:00,44.28,44.42,44.2,44.4,362463.0,43.8189,43.9574,43.7397,43.9377,362463.0
2024-07-30 15:50:00,44.4,44.45,44.18,44.22,1287727.0,43.9377,43.9871,43.7199,43.7595,1287727.0
2024-07-31 09:30:00,44.31,44.66,43.98,44.03,388263.0,43.8486,44.1949,43.522,43.5715,388263.0
2024-07-31 09:40:00,44.03,44.09,43.88,43.96,253532.0,43.5715,43.6309,43.4231,43.5022,253532.0
2024-07-31 09:50:00,43.96,43.98,43.8,43.9,194186.0,43.5022,43.522,43.3439,43.4429,194186.0
2024-07-31 10:00:00,43.91,43.97,43.67,43.73,368443.0,43.4528,43.5121,43.2153,43.2746,368443.0
2024-07-31 10:10:00,43.73,44.07,43.72,44.0,224475.0,43.2746,43.6111,43.2647,43.5418,224475.0
2024-07-31 10:20:00,44.01,44.1,44.0,44.05,207288.0,43.5517,43.6408,43.5418,43.5913,207288.0
2024-07-31 10:30:00,44.05,44.25,44.04,44.21,262827.0,43.5913,43.7892,43.5814,43.7496,262827.0
2024-07-31 10:40:00,44.21,44.41,44.2,44.34,226726.0,43.7496,43.9475,43.7397,43.8783,226726.0
2024-07-31 10:50:00,44.34,44.45,44.3,44.41,133842.0,43.8783,43.9871,43.8387,43.9475,133842.0
2024-07-31 11:00:00,44.41,44.59,44.38,44.57,139656.0,43.9475,44.1257,43.9179,44.1059,139656.0
2024-07-31 11:10:00,44.57,44.61,44.52,44.57,169693.0,44.1059,44.1455,44.0564,44.1059,169693.0
2024-07-31 11:20:00,44.57,44.64,44.51,44.51,191250.0,44.1059,44.1752,44.0465,44.0465,191250.0
2024-07-31 11:30:00,44.51,44.6,44.47,44.6,115984.0,44.0465,44.1356,44.0069,44.1356,115984.0
2024-07-31 11:40:00,44.6,44.7,44.59,44.61,171493.0,44.1356,44.2345,44.1257,44.1455,171493.0
2024-07-31 11:50:00,44.61,44.62,44.45,44.53,99193.0,44.1455,44.1554,43.9871,44.0663,99193.0
2024-07-31 12:00:00,44.52,44.61,44.5,44.59,85750.0,44.0564,44.1455,44.0366,44.1257,85750.0
2024-07-31 12:10:00,44.58,44.7,44.58,44.7,99131.0,44.1158,44.2345,44.1158,44.2345,99131.0
2024-07-31 12:20:00,44.69,44.75,44.63,44.7,94588.0,44.2246,44.284,44.1653,44.2345,94588.0
2024-07-31 12:30:00,44.7,44.72,44.63,44.69,84658.0,44.2345,44.2543,44.1653,44.2246,84658.0
2024-07-31 12:40:00,44.69,44.76,44.67,44.68,120114.0,44.2246,44.2939,44.2048,44.2147,120114.0
2024-07-31 12:50:00,44.68,44.72,44.63,44.64,172977.0,44.2147,44.2543,44.1653,44.1752,172977.0
2024-07-31 13:00:00,44.64,44.67,44.52,44.52,122990.0,44.1752,44.2048,44.0564,44.0564,122990.0
2024-07-31 13:10:00,44.52,44.54,44.48,44.53,95675.0,44.0564,44.0762,44.0168,44.0663,95675.0
2024-07-31 13:20:00,44.53,44.58,44.49,44.52,85904.0,44.0663,44.1158,44.0267,44.0564,85904.0
2024-07-31 13:30:00,44.52,44.52,44.41,44.41,118161.0,44.0564,44.0564,43.9475,43.9475,118161.0
2024-07-31 13:40:00,44.41,44.44,44.35,44.36,111381.0,43.9475,43.9772,43.8882,43.8981,111381.0
2024-07-31 13:50:00,44.35,44.47,44.33,44.44,154850.0,43.8882,44.0069,43.8684,43.9772,154850.0
2024-07-31 14:00:00,44.45,44.6,44.34,44.54,146447.0,43.9871,44.1356,43.8783,44.0762,146447.0
2024-07-31 14:10:00,44.54,44.6,44.49,44.59,124891.0,44.0762,44.1356,44.0267,44.1257,124891.0
2024-07-31 14:20:00,44.59,44.64,44.57,44.61,144076.0,44.1257,44.1752,44.1059,44.1455,144076.0
2024-07-31 14:30:00,44.61,44.79,44.6,44.73,217637.0,44.1455,44.3236,44.1356,44.2642,217637.0
2024-07-31 14:40:00,44.73,45.03,44.73,45.0,252769.0,44.2642,44.5611,44.2642,44.5314,252769.0
2024-07-31 14:50:00,45.0,45.05,44.95,45.04,242159.0,44.5314,44.5809,44.4819,44.571,242159.0
2024-07-31 15:00:00,45.04,45.08,44.9,44.92,309303.0,44.571,44.6106,44.4324,44.4522,309303.0
2024-07-31 15:10:00,44.92,44.95,44.73,44.75,215305.0,44.4522,44.4819,44.2642,44.284,215305.0
2024-07-31 15:20:00,44.74,44.8,44.52,44.55,277153.0,44.2741,44.3335,44.0564,44.0861,277153.0
2024-07-31 15:30:00,44.55,44.61,44.44,44.54,379747.0,44.0861,44.1455,43.9772,44.0762,379747.0
2024-07-31 15:40:00,44.55,44.61,44.37,44.41,579622.0,44.0861,44.1455,43.908,43.9475,579622.0
2024-07-31 15:50:00,44.41,44.5,44.24,44.32,1191620.0,43.9475,44.0366,43.7793,43.8585,1191620.0
2024-08-01 09:30:00,44.73,45.15,44.46,44.48,378677.0,44.2642,44.6798,43.997,44.0168,378677.0
2024-08-01 09:40:00,44.48,44.57,44.33,44.33,156376.0,44.0168,44.1059,43.8684,43.8684,156376.0
2024-08-01 09:50:00,44.33,44.43,44.29,44.41,201284.0,43.8684,43.9673,43.8288,43.9475,201284.0
2024-08-01 10:00:00,44.41,44.53,44.07,44.08,361965.0,43.9475,44.0663,43.6111,43.621,361965.0
2024-08-01 10:10:00,44.08,44.14,43.93,43.93,341061.0,43.621,43.6804,43.4725,43.4725,341061.0
2024-08-01 10:20:00,43.93,43.95,43.82,43.84,283456.0,43.4725,43.4923,43.3637,43.3835,283456.0
2024-08-01 10:30:00,43.84,43.97,43.75,43.92,321507.0,43.3835,43.5121,43.2944,43.4626,321507.0
2024-08-01 10:40:00,43.91,43.98,43.87,43.93,230374.0,43.4528,43.522,43.4132,43.4725,230374.0
2024-08-01 10:50:00,43.93,44.05,43.74,43.76,207049.0,43.4725,43.5913,43.2845,43.3043,207049.0
2024-08-01 11:00:00,43.76,43.76,43.64,43.66,187674.0,43.3043,43.3043,43.1856,43.2054,187674.0
2024-08-01 11:10:00,43.66,43.73,43.59,43.72,188426.0,43.2054,43.2746,43.1361,43.2647,188426.0
2024-08-01 11:20:00,43.73,43.75,43.64,43.65,153049.0,43.2746,43.2944,43.1856,43.1955,153049.0
2024-08-01 11:30:00,43.66,43.66,43.56,43.58,200178.0,43.2054,43.2054,43.1064,43.1262,200178.0
2024-08-01 11:40:00,43.58,43.63,43.54,43.59,138998.0,43.1262,43.1757,43.0866,43.1361,138998.0
2024-08-01 11:50:00,43.59,43.73,43.59,43.66,112514.0,43.1361,43.2746,43.1361,43.2054,112514.0
2024-08-01 12:00:00,43.66,43.74,43.57,43.72,133109.0,43.2054,43.2845,43.1163,43.2647,133109.0
2024-08-01 12:10:00,43.72,43.78,43.62,43.73,139375.0,43.2647,43.3241,43.1658,43.2746,139375.0
2024-08-01 12:20:00,43.73,43.75,43.64,43.67,178026.0,43.2746,43.2944,43.1856,43.2153,178026.0
2024-08-01 12:30:00,43.67,43.72,43.6,43.63,174363.0,43.2153,43.2647,43.146,43.1757,174363.0
2024-08-01 12:40:00,43.62,43.63,43.54,43.57,147316.0,43.1658,43.1757,43.0866,43.1163,147316.0
2024-08-01 12:50:00,43.57,43.66,43.54,43.61,138093.0,43.1163,43.2054,43.0866,43.1559,138093.0
2024-08-01 13:00:00,43.62,43.62,43.51,43.52,161043.0,43.1658,43.1658,43.0569,43.0668,161043.0
2024-08-01 13:10:00,43.53,43.55,43.48,43.5,199501.0,43.0767,43.0965,43.0272,43.047,199501.0
2024-08-01 13:20:00,43.5,43.5,43.33,43.33,205222.0,43.047,43.047,42.8788,42.8788,205222.0
2024-08-01 13:30:00,43.32,43.33,43.21,43.33,188265.0,42.8689,42.8788,42.76,42.8788,188265.0
2024-08-01 13:40:00,43.32,43.4,43.25,43.33,179617.0,42.8689,42.9481,42.7996,42.8788,179617.0
2024-08-01 13:50:00,43.33,43.4,43.28,43.32,196312.0,42.8788,42.9481,42.8293,42.8689,196312.0
2024-08-01 14:00:00,43.32,43.34,43.22,43.22,109577.0,42.8689,42.8887,42.7699,42.7699,109577.0
2024-08-01 14:10:00,43.23,43.35,43.2,43.32,157802.0,42.7798,42.8986,42.7501,42.8689,157802.0
2024-08-01 14:20:00,43.33,43.34,43.17,43.18,205009.0,42.8788,42.8887,42.7205,42.7304,205009.0
2024-08-01 14:30:00,43.17,43.18,43.12,43.14,166171.0,42.7205,42.7304,42.671,42.6908,166171.0
2024-08-01 14:40:00,43.13,43.22,43.12,43.22,197302.0,42.6809,42.7699,42.671,42.7699,197302.0
2024-08-01 14:50:00,43.23,43.25,43.16,43.19,225490.0,42.7798,42.7996,42.7106,42.7403,225490.0
2024-08-01 15:00:00,43.2,43.24,43.16,43.22,285342.0,42.7501,42.7897,42.7106,42.7699,285342.0
2024-08-01 15:10:00,43.22,43.26,43.18,43.22,314462.0,42.7699,42.8095,42.7304,42.7699,314462.0
2024-08-01 15:20:00,43.22,43.32,43.2,43.32,281471.0,42.7699,42.8689,42.7501,42.8689,281471.0
2024-08-01 15:30:00,43.32,43.34,43.24,43.29,325384.0,42.8689,42.8887,42.7897,42.8392,325384.0
2024-08-01 15:40:00,43.29,43.34,43.19,43.28,536956.0,42.8392,42.8887,42.7403,42.8293,536956.0
2024-08-01 15:50:00,43.28,43.39,43.15,43.37,1590899.0,42.8293,42.9382,42.7007,42.9184,1590899.0
2024-08-02 09:30:00,42.38,42.42,41.72,41.96,976408.0,41.9387,41.9783,41.2856,41.5231,976408.0
2024-08-02 09:40:00,41.97,42.05,41.77,42.05,623004.0,41.533,41.6121,41.335,41.6121,623004.0
2024-08-02 09:50:00,42.04,42.31,42.0,42.01,405747.0,41.6022,41.8694,41.5626,41.5725,405747.0
2024-08-02 10:00:00,42.02,42.24,41.95,42.0,405707.0,41.5824,41.8001,41.5132,41.5626,405707.0
2024-08-02 10:10:00,42.0,42.03,41.9,41.95,496169.0,41.5626,41.5923,41.4637,41.5132,496169.0
2024-08-02 10:20:00,41.95,41.95,41.73,41.89,369634.0,41.5132,41.5132,41.2955,41.4538,369634.0
2024-08-02 10:30:00,41.89,41.99,41.61,41.66,700514.0,41.4538,41.5527,41.1767,41.2262,700514.0
2024-08-02 10:40:00,41.66,41.8,41.63,41.76,371530.0,41.2262,41.3647,41.1965,41.3251,371530.0
2024-08-02 10:50:00,41.75,41.8,41.58,41.68,356982.0,41.3152,41.3647,41.147,41.246,356982.0
2024-08-02 11:00:00,41.68,41.69,41.47,41.58,363380.0,41.246,41.2559,41.0382,41.147,363380.0
2024-08-02 11:10:00,41.58,41.62,41.5,41.55,249587.0,41.147,41.1866,41.0679,41.1173,249587.0
2024-08-02 11:20:00,41.54,41.6,41.46,41.58,309769.0,41.1074,41.1668,41.0283,41.147,309769.0
2024-08-02 11:30:00,41.59,41.64,41.54,41.61,347452.0,41.1569,41.2064,41.1074,41.1767,347452.0
2024-08-02 11:40:00,41.61,41.65,41.55,41.64,319218.0,41.1767,41.2163,41.1173,41.2064,319218.0
2024-08-02 11:50:00,41.64,41.65,41.46,41.47,299666.0,41.2064,41.2163,41.0283,41.0382,299666.0
2024-08-02 12:00:00,41.47,41.64,41.45,41.63,271761.0,41.0382,41.2064,41.0184,41.1965,271761.0
2024-08-02 12:10:00,41.62,41.62,41.52,41.61,191718.0,41.1866,41.1866,41.0876,41.1767,191718.0
2024-08-02 12:20:00,41.61,41.62,41.51,41.57,301730.0,41.1767,41.1866,41.0777,41.1371,301730.0
2024-08-02 12:30:00,41.58,41.58,41.42,41.51,221242.0,41.147,41.147,40.9887,41.0777,221242.0
2024-08-02 12:40:00,41.5,41.6,41.49,41.57,185957.0,41.0679,41.1668,41.058,41.1371,185957.0
2024-08-02 12:50:00,41.56,41.62,41.53,41.6,199553.0,41.1272,41.1866,41.0975,41.1668,199553.0
2024-08-02 13:00:00,41.59,41.6,41.38,41.43,241260.0,41.1569,41.1668,40.9491,40.9986,241260.0
2024-08-02 13:10:00,41.43,41.47,41.35,41.43,240460.0,40.9986,41.0382,40.9194,40.9986,240460.0
2024-08-02 13:20:00,41.43,41.43,41.28,41.34,191243.0,40.9986,40.9986,40.8501,40.9095,191243.0
2024-08-02 13:30:00,41.34,41.41,41.29,41.4,214688.0,40.9095,40.9788,40.86,40.9689,214688.0
2024-08-02 13:40:00,41.4,41.44,41.32,41.34,241566.0,40.9689,41.0085,40.8897,40.9095,241566.0
2024-08-02 13:50:00,41.34,41.35,41.22,41.27,262427.0,40.9095,40.9194,40.7908,40.8402,262427.0
2024-08-02 14:00:00,41.27,41.28,41.15,41.18,234480.0,40.8402,40.8501,40.7215,40.7512,234480.0
2024-08-02 14:10:00,41.18,41.27,41.16,41.21,186942.0,40.7512,40.8402,40.7314,40.7809,186942.0
2024-08-02 14:20:00,41.2,41.29,41.18,41.24,241344.0,40.771,40.86,40.7512,40.8106,241344.0
2024-08-02 14:30:00,41.23,41.26,41.14,41.24,261061.0,40.8007,40.8303,40.7116,40.8106,261061.0
2024-08-02 14:40:00,41.23,41.28,41.17,41.18,260653.0,40.8007,40.8501,40.7413,40.7512,260653.0
2024-08-02 14:50:00,41.17,41.24,41.15,41.19,217820.0,40.7413,40.8106,40.7215,40.7611,217820.0
2024-08-02 15:00:00,41.18,41.26,41.15,41.23,263884.0,40.7512,40.8303,40.7215,40.8007,263884.0
2024-08-02 15:10:00,41.24,41.24,41.12,41.16,299757.0,40.8106,40.8106,40.6918,40.7314,299757.0
2024-08-02 15:20:00,41.16,41.28,41.15,41.25,295567.0,40.7314,40.8501,40.7215,40.8205,295567.0
2024-08-02 15:30:00,41.26,41.28,41.05,41.05,415980.0,40.8303,40.8501,40.6225,40.6225,415980.0
2024-08-02 15:40:00,41.05,41.1,41.01,41.02,789820.0,40.6225,40.672,40.583,40.5928,789820.0
2024-08-02 15:50:00,41.02,41.17,40.98,41.17,2840392.0,40.5928,40.7413,40.5533,40.7413,2840392.0
2024-08-05 09:30:00,39.4,39.64,38.96,39.46,1329652.0,38.9897,39.2272,38.5543,39.0491,1329652.0
2024-08-05 09:40:00,39.46,39.52,39.12,39.41,719208.0,39.0491,39.1085,38.7126,38.9996,719208.0
2024-08-05 09:50:00,39.41,39.68,39.39,39.44,717876.0,38.9996,39.2668,38.9798,39.0293,717876.0
2024-08-05 10:00:00,39.45,39.84,39.45,39.66,624291.0,39.0392,39.4251,39.0392,39.247,624291.0
2024-08-05 10:10:00,39.66,39.69,39.45,39.6,592381.0,39.247,39.2767,39.0392,39.1876,592381.0
2024-08-05 10:20:00,39.61,39.61,39.2,39.22,525229.0,39.1975,39.1975,38.7918,38.8116,525229.0
2024-08-05 10:30:00,39.22,39.7,39.22,39.5,395936.0,38.8116,39.2866,38.8116,39.0887,395936.0
2024-08-05 10:40:00,39.49,39.55,39.31,39.33,309572.0,39.0788,39.1382,38.9007,38.9204,309572.0
2024-08-05 10:50:00,39.33,39.45,39.26,39.26,346253.0,38.9204,39.0392,38.8512,38.8512,346253.0
2024-08-05 11:00:00,39.27,39.53,39.26,39.48,328287.0,38.8611,39.1184,38.8512,39.0689,328287.0
2024-08-05 11:10:00,39.48,39.69,39.4,39.62,522359.0,39.0689,39.2767,38.9897,39.2074,522359.0
2024-08-05 11:20:00,39.62,39.92,39.61,39.89,355339.0,39.2074,39.5043,39.1975,39.4746,355339.0
2024-08-05 11:30:00,39.88,40.07,39.87,39.99,275549.0,39.4647,39.6527,39.4548,39.5736,275549.0
2024-08-05 11:40:00,40.0,40.09,39.96,40.04,217839.0,39.5835,39.6725,39.5439,39.6231,217839.0
2024-08-05 11:50:00,40.04,40.11,39.94,39.98,263944.0,39.6231,39.6923,39.5241,39.5637,263944.0
2024-08-05 12:00:00,39.98,40.13,39.96,40.09,306731.0,39.5637,39.7121,39.5439,39.6725,306731.0
2024-08-05 12:10:00,40.09,40.17,40.02,40.09,189018.0,39.6725,39.7517,39.6033,39.6725,189018.0
2024-08-05 12:20:00,40.09,40.3,40.06,40.26,292615.0,39.6725,39.8803,39.6428,39.8408,292615.0
2024-08-05 12:30:00,40.26,40.26,39.94,39.97,257414.0,39.8408,39.8408,39.5241,39.5538,257414.0
2024-08-05 12:40:00,39.97,40.02,39.88,39.9,159476.0,39.5538,39.6033,39.4647,39.4845,159476.0
2024-08-05 12:50:00,39.9,39.96,39.8,39.89,276734.0,39.4845,39.5439,39.3856,39.4746,276734.0
2024-08-05 13:00:00,39.89,39.96,39.86,39.88,189013.0,39.4746,39.5439,39.4449,39.4647,189013.0
2024-08-05 13:10:00,39.88,40.02,39.87,39.98,153343.0,39.4647,39.6033,39.4548,39.5637,153343.0
2024-08-05 13:20:00,39.98,40.08,39.94,39.97,158217.0,39.5637,39.6626,39.5241,39.5538,158217.0
2024-08-05 13:30:00,39.97,40.1,39.92,40.08,222569.0,39.5538,39.6824,39.5043,39.6626,222569.0
2024-08-05 13:40:00,40.08,40.1,39.92,39.95,165441.0,39.6626,39.6824,39.5043,39.534,165441.0
2024-08-05 13:50:00,39.95,39.99,39.89,39.92,176107.0,39.534,39.5736,39.4746,39.5043,176107.0
2024-08-05 14:00:00,39.93,39.93,39.82,39.9,156701.0,39.5142,39.5142,39.4053,39.4845,156701.0
2024-08-05 14:10:00,39.9,39.9,39.75,39.83,187859.0,39.4845,39.4845,39.3361,39.4152,187859.0
2024-08-05 14:20:00,39.84,39.89,39.78,39.87,191260.0,39.4251,39.4746,39.3658,39.4548,191260.0
2024-08-05 14:30:00,39.87,39.92,39.84,39.85,241094.0,39.4548,39.5043,39.4251,39.435,241094.0
2024-08-05 14:40:00,39.84,39.86,39.66,39.69,318301.0,39.4251,39.4449,39.247,39.2767,318301.0
2024-08-05 14:50:00,39.69,39.81,39.66,39.68,272631.0,39.2767,39.3954,39.247,39.2668,272631.0
2024-08-05 15:00:00,39.68,39.83,39.67,39.77,222857.0,39.2668,39.4152,39.2569,39.3559,222857.0
2024-08-05 15:10:00,39.77,39.81,39.71,39.8,271024.0,39.3559,39.3954,39.2965,39.3856,271024.0
2024-08-05 15:20:00,39.8,39.96,39.78,39.94,368748.0,39.3856,39.5439,39.3658,39.5241,368748.0
2024-08-05 15:30:00,39.94,39.97,39.87,39.91,393628.0,39.5241,39.5538,39.4548,39.4944,393628.0
2024-08-05 15:40:00,39.91,39.92,39.71,39.72,446754.0,39.4944,39.5043,39.2965,39.3064,446754.0
2024-08-05 15:50:00,39.72,39.97,39.7,39.96,1397816.0,39.3064,39.5538,39.2866,39.5439,1397816.0
2024-08-06 09:30:00,40.02,40.05,39.78,40.05,419744.0,39.6033,39.6329,39.3658,39.6329,419744.0
2024-08-06 09:40:00,40.05,40.16,39.99,40.11,295778.0,39.6329,39.7418,39.5736,39.6923,295778.0
2024-08-06 09:50:00,40.11,40.52,40.1,40.49,188600.0,39.6923,40.0981,39.6824,40.0684,188600.0
2024-08-06 10:00:00,40.49,40.62,40.43,40.57,250128.0,40.0684,40.197,40.009,40.1475,250128.0
2024-08-06 10:10:00,40.58,40.67,40.5,40.61,195626.0,40.1574,40.2465,40.0783,40.1871,195626.0
2024-08-06 10:20:00,40.62,40.72,40.44,40.48,308130.0,40.197,40.296,40.0189,40.0585,308130.0
2024-08-06 10:30:00,40.48,40.5,40.35,40.47,163048.0,40.0585,40.0783,39.9298,40.0486,163048.0
2024-08-06 10:40:00,40.47,40.8,40.46,40.77,196273.0,40.0486,40.3751,40.0387,40.3455,196273.0
2024-08-06 10:50:00,40.76,40.78,40.62,40.63,234320.0,40.3356,40.3553,40.197,40.2069,234320.0
2024-08-06 11:00:00,40.63,40.67,40.57,40.59,163710.0,40.2069,40.2465,40.1475,40.1673,163710.0
2024-08-06 11:10:00,40.59,40.62,40.46,40.53,234142.0,40.1673,40.197,40.0387,40.108,234142.0
2024-08-06 11:20:00,40.53,40.55,40.32,40.33,137857.0,40.108,40.1277,39.9001,39.91,137857.0
2024-08-06 11:30:00,40.33,40.54,40.3,40.54,145881.0,39.91,40.1178,39.8803,40.1178,145881.0
2024-08-06 11:40:00,40.55,40.62,40.48,40.62,128447.0,40.1277,40.197,40.0585,40.197,128447.0
2024-08-06 11:50:00,40.62,40.69,40.6,40.68,131323.0,40.197,40.2663,40.1772,40.2564,131323.0
2024-08-06 12:00:00,40.69,40.81,40.68,40.79,114263.0,40.2663,40.385,40.2564,40.3652,114263.0
2024-08-06 12:10:00,40.79,40.88,40.75,40.86,112847.0,40.3652,40.4543,40.3257,40.4345,112847.0
2024-08-06 12:20:00,40.85,40.89,40.76,40.82,113147.0,40.4246,40.4642,40.3356,40.3949,113147.0
2024-08-06 12:30:00,40.82,40.85,40.75,40.84,112752.0,40.3949,40.4246,40.3257,40.4147,112752.0
2024-08-06 12:40:00,40.84,40.85,40.81,40.83,169006.0,40.4147,40.4246,40.385,40.4048,169006.0
2024-08-06 12:50:00,40.83,40.87,40.77,40.84,121746.0,40.4048,40.4444,40.3455,40.4147,121746.0
2024-08-06 13:00:00,40.84,40.99,40.81,40.97,121357.0,40.4147,40.5632,40.385,40.5434,121357.0
2024-08-06 13:10:00,40.97,41.01,40.93,40.97,108087.0,40.5434,40.583,40.5038,40.5434,108087.0
2024-08-06 13:20:00,40.97,41.01,40.91,40.92,127957.0,40.5434,40.583,40.484,40.4939,127957.0
2024-08-06 13:30:00,40.93,40.99,40.87,40.97,143254.0,40.5038,40.5632,40.4444,40.5434,143254.0
2024-08-06 13:40:00,40.98,40.99,40.9,40.95,99229.0,40.5533,40.5632,40.4741,40.5236,99229.0
2024-08-06 13:50:00,40.95,41.05,40.89,40.94,159924.0,40.5236,40.6225,40.4642,40.5137,159924.0
2024-08-06 14:00:00,40.94,40.99,40.91,40.97,173910.0,40.5137,40.5632,40.484,40.5434,173910.0
2024-08-06 14:10:00,40.96,41.03,40.92,41.0,105925.0,40.5335,40.6027,40.4939,40.5731,105925.0
2024-08-06 14:20:00,41.0,41.08,40.98,41.08,145555.0,40.5731,40.6522,40.5533,40.6522,145555.0
2024-08-06 14:30:00,41.08,41.15,41.03,41.03,203137.0,40.6522,40.7215,40.6027,40.6027,203137.0
2024-08-06 14:40:00,41.03,41.04,40.95,40.95,127654.0,40.6027,40.6126,40.5236,40.5236,127654.0
2024-08-06 14:50:00,40.95,41.0,40.88,40.89,136001.0,40.5236,40.5731,40.4543,40.4642,136001.0
2024-08-06 15:00:00,40.89,40.9,40.64,40.77,171203.0,40.4642,40.4741,40.2168,40.3455,171203.0
2024-08-06 15:10:00,40.76,40.84,40.75,40.83,140059.0,40.3356,40.4147,40.3257,40.4048,140059.0
2024-08-06 15:20:00,40.84,40.97,40.79,40.94,182855.0,40.4147,40.5434,40.3652,40.5137,182855.0
2024-08-06 15:30:00,40.94,40.94,40.8,40.82,193724.0,40.5137,40.5137,40.3751,40.3949,193724.0
2024-08-06 15:40:00,40.83,40.83,40.67,40.68,306801.0,40.4048,40.4048,40.2465,40.2564,306801.0
2024-08-06 15:50:00,40.68,40.73,40.51,40.6,1066405.0,40.2564,40.3059,40.0882,40.1772,1066405.0
2024-08-07 09:30:00,41.23,41.48,41.1,41.21,345428.0,40.8007,41.0481,40.672,40.7809,345428.0
2024-08-07 09:40:00,41.21,41.4,41.17,41.19,177441.0,40.7809,40.9689,40.7413,40.7611,177441.0
2024-08-07 09:50:00,41.2,41.51,41.19,41.44,209714.0,40.771,41.0777,40.7611,41.0085,209714.0
2024-08-07 10:00:00,41.43,41.44,41.14,41.23,168589.0,40.9986,41.0085,40.7116,40.8007,168589.0
2024-08-07 10:10:00,41.23,41.26,41.08,41.09,162113.0,40.8007,40.8303,40.6522,40.6621,162113.0
2024-08-07 10:20:00,41.09,41.29,41.09,41.16,193807.0,40.6621,40.86,40.6621,40.7314,193807.0
2024-08-07 10:30:00,41.16,41.27,41.14,41.22,379439.0,40.7314,40.8402,40.7116,40.7908,379439.0
2024-08-07 10:40:00,41.22,41.42,41.2,41.39,266518.0,40.7908,40.9887,40.771,40.959,266518.0
2024-08-07 10:50:00,41.39,41.42,41.31,41.36,164007.0,40.959,40.9887,40.8798,40.9293,164007.0
2024-08-07 11:00:00,41.37,41.41,41.27,41.29,208273.0,40.9392,40.9788,40.8402,40.86,208273.0
2024-08-07 11:10:00,41.29,41.33,41.23,41.25,122629.0,40.86,40.8996,40.8007,40.8205,122629.0
2024-08-07 11:20:00,41.24,41.33,41.23,41.32,80503.0,40.8106,40.8996,40.8007,40.8897,80503.0
2024-08-07 11:30:00,41.33,41.36,41.27,41.3,184885.0,40.8996,40.9293,40.8402,40.8699,184885.0
2024-08-07 11:40:00,41.3,41.38,41.16,41.21,158495.0,40.8699,40.9491,40.7314,40.7809,158495.0
2024-08-07 11:50:00,41.21,41.31,41.2,41.25,117759.0,40.7809,40.8798,40.771,40.8205,117759.0
2024-08-07 12:00:00,41.25,41.28,41.13,41.14,111134.0,40.8205,40.8501,40.7017,40.7116,111134.0
2024-08-07 12:10:00,41.13,41.28,41.11,41.27,130778.0,40.7017,40.8501,40.6819,40.8402,130778.0
2024-08-07 12:20:00,41.26,41.34,41.24,41.27,98196.0,40.8303,40.9095,40.8106,40.8402,98196.0
2024-08-07 12:30:00,41.27,41.27,41.2,41.23,75968.0,40.8402,40.8402,40.771,40.8007,75968.0
2024-08-07 12:40:00,41.23,41.26,41.15,41.16,81000.0,40.8007,40.8303,40.7215,40.7314,81000.0
2024-08-07 12:50:00,41.16,41.17,41.08,41.11,84719.0,40.7314,40.7413,40.6522,40.6819,84719.0
2024-08-07 13:00:00,41.1,41.14,41.0,41.01,133121.0,40.672,40.7116,40.5731,40.583,133121.0
2024-08-07 13:10:00,41.0,41.05,40.92,40.95,136426.0,40.5731,40.6225,40.4939,40.5236,136426.0
2024-08-07 13:20:00,40.95,41.1,40.95,41.05,115800.0,40.5236,40.672,40.5236,40.6225,115800.0
2024-08-07 13:30:00,41.05,41.16,41.04,41.09,142390.0,40.6225,40.7314,40.6126,40.6621,142390.0
2024-08-07 13:40:00,41.08,41.11,40.91,40.91,100516.0,40.6522,40.6819,40.484,40.484,100516.0
2024-08-07 13:50:00,40.91,40.97,40.81,40.88,92597.0,40.484,40.5434,40.385,40.4543,92597.0
2024-08-07 14:00:00,40.87,40.88,40.63,40.64,143752.0,40.4444,40.4543,40.2069,40.2168,143752.0
2024-08-07 14:10:00,40.64,40.65,40.52,40.59,134458.0,40.2168,40.2267,40.0981,40.1673,134458.0
2024-08-07 14:20:00,40.59,40.8,40.58,40.74,162714.0,40.1673,40.3751,40.1574,40.3158,162714.0
2024-08-07 14:30:00,40.73,40.82,40.7,40.76,162128.0,40.3059,40.3949,40.2762,40.3356,162128.0
2024-08-07 14:40:00,40.77,40.84,40.68,40.7,141985.0,40.3455,40.4147,40.2564,40.2762,141985.0
2024-08-07 14:50:00,40.7,40.8,40.62,40.77,212594.0,40.2762,40.3751,40.197,40.3455,212594.0
2024-08-07 15:00:00,40.77,40.92,40.75,40.84,120135.0,40.3455,40.4939,40.3257,40.4147,120135.0
2024-08-07 15:10:00,40.83,40.85,40.75,40.82,146373.0,40.4048,40.4246,40.3257,40.3949,146373.0
2024-08-07 15:20:00,40.81,40.87,40.78,40.83,208715.0,40.385,40.4444,40.3553,40.4048,208715.0
2024-08-07 15:30:00,40.82,40.86,40.76,40.81,195581.0,40.3949,40.4345,40.3356,40.385,195581.0
2024-08-07 15:40:00,40.82,40.88,40.8,40.83,275152.0,40.3949,40.4543,40.3751,40.4048,275152.0
2024-08-07 15:50:00,40.82,40.87,40.64,40.66,1145216.0,40.3949,40.4444,40.2168,40.2366,1145216.0
2024-08-08 09:30:00,41.09,41.9,41.09,41.77,497476.0,40.6621,41.4637,40.6621,41.335,497476.0
2024-08-08 09:40:00,41.79,41.86,41.57,41.58,399579.0,41.3548,41.4241,41.1371,41.147,399579.0
2024-08-08 09:50:00,41.58,41.86,41.56,41.82,386731.0,41.147,41.4241,41.1272,41.3845,386731.0
2024-08-08 10:00:00,41.8,41.96,41.66,41.7,286574.0,41.3647,41.5231,41.2262,41.2658,286574.0
2024-08-08 10:10:00,41.7,41.88,41.68,41.8,263566.0,41.2658,41.4439,41.246,41.3647,263566.0
2024-08-08 10:20:00,41.8,42.11,41.79,42.07,339649.0,41.3647,41.6715,41.3548,41.6319,339649.0
2024-08-08 10:30:00,42.06,42.07,41.93,41.98,227415.0,41.622,41.6319,41.4934,41.5429,227415.0
2024-08-08 10:40:00,41.98,42.03,41.89,41.98,256429.0,41.5429,41.5923,41.4538,41.5429,256429.0
2024-08-08 10:50:00,42.0,42.05,41.94,42.03,190278.0,41.5626,41.6121,41.5033,41.5923,190278.0
2024-08-08 11:00:00,42.04,42.15,41.97,42.1,206509.0,41.6022,41.7111,41.533,41.6616,206509.0
2024-08-08 11:10:00,42.1,42.28,41.97,42.23,755562.0,41.6616,41.8397,41.533,41.7902,755562.0
2024-08-08 11:20:00,42.23,42.49,42.17,42.27,564025.0,41.7902,42.0475,41.7309,41.8298,564025.0
2024-08-08 11:30:00,42.27,42.46,42.2,42.44,379617.0,41.8298,42.0179,41.7606,41.9981,379617.0
2024-08-08 11:40:00,42.45,42.58,42.43,42.52,250628.0,42.008,42.1366,41.9882,42.0772,250628.0
2024-08-08 11:50:00,42.52,42.69,42.52,42.58,221129.0,42.0772,42.2455,42.0772,42.1366,221129.0
2024-08-08 12:00:00,42.59,42.76,42.51,42.72,199981.0,42.1465,42.3147,42.0673,42.2751,199981.0
2024-08-08 12:10:00,42.72,42.73,42.53,42.56,298441.0,42.2751,42.285,42.0871,42.1168,298441.0
2024-08-08 12:20:00,42.57,42.7,42.55,42.61,277487.0,42.1267,42.2554,42.1069,42.1663,277487.0
2024-08-08 12:30:00,42.6,42.62,42.37,42.42,238251.0,42.1564,42.1762,41.9288,41.9783,238251.0
2024-08-08 12:40:00,42.42,42.5,42.4,42.49,184706.0,41.9783,42.0574,41.9585,42.0475,184706.0
2024-08-08 12:50:00,42.49,42.61,42.43,42.52,208153.0,42.0475,42.1663,41.9882,42.0772,208153.0
2024-08-08 13:00:00,42.52,42.75,42.51,42.69,245243.0,42.0772,42.3048,42.0673,42.2455,245243.0
2024-08-08 13:10:00,42.7,42.85,42.7,42.84,173478.0,42.2554,42.4038,42.2554,42.3939,173478.0
2024-08-08 13:20:00,42.82,42.89,42.77,42.86,274982.0,42.3741,42.4434,42.3246,42.4137,274982.0
2024-08-08 13:30:00,42.86,42.93,42.78,42.82,176914.0,42.4137,42.483,42.3345,42.3741,176914.0
2024-08-08 13:40:00,42.82,42.94,42.8,42.88,97755.0,42.3741,42.4929,42.3543,42.4335,97755.0
2024-08-08 13:50:00,42.88,42.89,42.8,42.82,90445.0,42.4335,42.4434,42.3543,42.3741,90445.0
2024-08-08 14:00:00,42.82,42.89,42.77,42.87,110461.0,42.3741,42.4434,42.3246,42.4236,110461.0
2024-08-08 14:10:00,42.86,42.98,42.83,42.95,98578.0,42.4137,42.5324,42.384,42.5028,98578.0
2024-08-08 14:20:00,42.95,42.96,42.83,42.84,132919.0,42.5028,42.5126,42.384,42.3939,132919.0
2024-08-08 14:30:00,42.84,42.87,42.75,42.79,100407.0,42.3939,42.4236,42.3048,42.3444,100407.0
2024-08-08 14:40:00,42.78,42.79,42.7,42.74,114137.0,42.3345,42.3444,42.2554,42.2949,114137.0
2024-08-08 14:50:00,42.74,42.81,42.72,42.72,113852.0,42.2949,42.3642,42.2751,42.2751,113852.0
2024-08-08 15:00:00,42.73,42.84,42.69,42.81,198468.0,42.285,42.3939,42.2455,42.3642,198468.0
2024-08-08 15:10:00,42.8,42.9,42.8,42.9,276966.0,42.3543,42.4533,42.3543,42.4533,276966.0
2024-08-08 15:20:00,42.9,42.94,42.8,42.87,303659.0,42.4533,42.4929,42.3543,42.4236,303659.0
2024-08-08 15:30:00,42.86,42.87,42.68,42.77,366768.0,42.4137,42.4236,42.2356,42.3246,366768.0
2024-08-08 15:40:00,42.77,42.94,42.72,42.76,506472.0,42.3246,42.4929,42.2751,42.3147,506472.0
2024-08-08 15:50:00,42.76,42.84,42.73,42.73,1299979.0,42.3147,42.3939,42.285,42.285,1299979.0
2024-08-09 09:30:00,42.6,42.92,42.46,42.88,409730.0,42.1564,42.4731,42.0179,42.4335,409730.0
2024-08-09 09:40:00,42.87,42.92,42.71,42.74,192252.0,42.4236,42.4731,42.2652,42.2949,192252.0
2024-08-09 09:50:00,42.73,42.96,42.7,42.88,224631.0,42.285,42.5126,42.2554,42.4335,224631.0
2024-08-09 10:00:00,42.87,43.01,42.77,42.83,286201.0,42.4236,42.5621,42.3246,42.384,286201.0
2024-08-09 10:10:00,42.84,43.0,42.83,42.88,237317.0,42.3939,42.5522,42.384,42.4335,237317.0
2024-08-09 10:20:00,42.88,43.1,42.88,43.03,274108.0,42.4335,42.6512,42.4335,42.5819,274108.0
2024-08-09 10:30:00,43.03,43.35,42.98,43.34,304364.0,42.5819,42.8986,42.5324,42.8887,304364.0
2024-08-09 10:40:00,43.33,43.52,43.3,43.46,285145.0,42.8788,43.0668,42.8491,43.0074,285145.0
2024-08-09 10:50:00,43.46,43.75,43.43,43.71,413624.0,43.0074,43.2944,42.9778,43.2548,413624.0
2024-08-09 11:00:00,43.71,44.11,43.69,44.02,551084.0,43.2548,43.6507,43.235,43.5616,551084.0
2024-08-09 11:10:00,44.02,44.05,43.86,43.87,494216.0,43.5616,43.5913,43.4033,43.4132,494216.0
2024-08-09 11:20:00,43.87,43.9,43.69,43.71,310074.0,43.4132,43.4429,43.235,43.2548,310074.0
2024-08-09 11:30:00,43.71,43.9,43.65,43.9,208266.0,43.2548,43.4429,43.1955,43.4429,208266.0
2024-08-09 11:40:00,43.89,43.9,43.75,43.8,216029.0,43.433,43.4429,43.2944,43.3439,216029.0
2024-08-09 11:50:00,43.8,43.83,43.68,43.73,152854.0,43.3439,43.3736,43.2251,43.2746,152854.0
2024-08-09 12:00:00,43.73,43.75,43.67,43.68,149659.0,43.2746,43.2944,43.2153,43.2251,149659.0
2024-08-09 12:10:00,43.68,43.71,43.61,43.68,184190.0,43.2251,43.2548,43.1559,43.2251,184190.0
2024-08-09 12:20:00,43.67,43.79,43.66,43.78,166292.0,43.2153,43.334,43.2054,43.3241,166292.0
2024-08-09 12:30:00,43.79,43.9,43.76,43.89,164532.0,43.334,43.4429,43.3043,43.433,164532.0
2024-08-09 12:40:00,43.88,43.89,43.78,43.86,130477.0,43.4231,43.433,43.3241,43.4033,130477.0
2024-08-09 12:50:00,43.87,43.89,43.77,43.86,126259.0,43.4132,43.433,43.3142,43.4033,126259.0
2024-08-09 13:00:00,43.86,43.92,43.84,43.91,162659.0,43.4033,43.4626,43.3835,43.4528,162659.0
2024-08-09 13:10:00,43.91,43.94,43.87,43.9,145122.0,43.4528,43.4824,43.4132,43.4429,145122.0
2024-08-09 13:20:00,43.9,43.93,43.86,43.91,142052.0,43.4429,43.4725,43.4033,43.4528,142052.0
2024-08-09 13:30:00,43.91,43.98,43.85,43.87,320970.0,43.4528,43.522,43.3934,43.4132,320970.0
2024-08-09 13:40:00,43.87,43.87,43.59,43.6,366345.0,43.4132,43.4132,43.1361,43.146,366345.0
2024-08-09 13:50:00,43.59,43.6,43.48,43.52,156913.0,43.1361,43.146,43.0272,43.0668,156913.0
2024-08-09 14:00:00,43.52,43.54,43.47,43.54,117687.0,43.0668,43.0866,43.0173,43.0866,117687.0
2024-08-09 14:10:00,43.54,43.55,43.4,43.46,163957.0,43.0866,43.0965,42.9481,43.0074,163957.0
2024-08-09 14:20:00,43.46,43.52,43.41,43.51,102689.0,43.0074,43.0668,42.958,43.0569,102689.0
2024-08-09 14:30:00,43.51,43.52,43.43,43.51,115050.0,43.0569,43.0668,42.9778,43.0569,115050.0
2024-08-09 14:40:00,43.51,43.61,43.49,43.59,121240.0,43.0569,43.1559,43.0371,43.1361,121240.0
2024-08-09 14:50:00,43.59,43.66,43.53,43.65,138489.0,43.1361,43.2054,43.0767,43.1955,138489.0
2024-08-09 15:00:00,43.65,43.65,43.56,43.61,134173.0,43.1955,43.1955,43.1064,43.1559,134173.0
2024-08-09 15:10:00,43.61,43.65,43.57,43.62,172002.0,43.1559,43.1955,43.1163,43.1658,172002.0
2024-08-09 15:20:00,43.62,43.62,43.53,43.53,262638.0,43.1658,43.1658,43.0767,43.0767,262638.0
2024-08-09 15:30:00,43.54,43.62,43.47,43.49,361904.0,43.0866,43.1658,43.0173,43.0371,361904.0
2024-08-09 15:40:00,43.49,43.51,43.39,43.46,375842.0,43.0371,43.0569,42.9382,43.0074,375842.0
2024-08-09 15:50:00,43.46,43.54,43.43,43.47,1086843.0,43.0074,43.0866,42.9778,43.0173,1086843.0
2024-08-12 09:30:00,43.34,43.6,42.84,42.93,415391.0,42.8887,43.146,42.3939,42.483,415391.0
2024-08-12 09:40:00,42.92,43.08,42.77,42.86,285547.0,42.4731,42.6314,42.3246,42.4137,285547.0
2024-08-12 09:50:00,42.86,42.88,42.75,42.79,188723.0,42.4137,42.4335,42.3048,42.3444,188723.0
2024-08-12 10:00:00,42.79,42.91,42.74,42.9,277165.0,42.3444,42.4632,42.2949,42.4533,277165.0
2024-08-12 10:10:00,42.89,43.01,42.87,42.91,210757.0,42.4434,42.5621,42.4236,42.4632,210757.0
2024-08-12 10:20:00,42.91,42.95,42.83,42.88,183820.0,42.4632,42.5028,42.384,42.4335,183820.0
2024-08-12 10:30:00,42.88,42.99,42.83,42.98,158063.0,42.4335,42.5423,42.384,42.5324,158063.0
2024-08-12 10:40:00,42.98,43.05,42.88,42.89,139153.0,42.5324,42.6017,42.4335,42.4434,139153.0
2024-08-12 10:50:00,42.88,42.94,42.8,42.94,208872.0,42.4335,42.4929,42.3543,42.4929,208872.0
2024-08-12 11:00:00,42.93,43.04,42.9,43.04,128145.0,42.483,42.5918,42.4533,42.5918,128145.0
2024-08-12 11:10:00,43.04,43.15,43.03,43.12,183841.0,42.5918,42.7007,42.5819,42.671,183841.0
2024-08-12 11:20:00,43.12,43.13,42.82,42.87,192517.0,42.671,42.6809,42.3741,42.4236,192517.0
2024-08-12 11:30:00,42.87,43.06,42.83,43.02,211502.0,42.4236,42.6116,42.384,42.572,211502.0
2024-08-12 11:40:00,43.01,43.2,42.95,43.19,183932.0,42.5621,42.7501,42.5028,42.7403,183932.0
2024-08-12 11:50:00,43.19,43.3,43.17,43.3,91507.0,42.7403,42.8491,42.7205,42.8491,91507.0
2024-08-12 12:00:00,43.29,43.31,43.16,43.23,98669.0,42.8392,42.859,42.7106,42.7798,98669.0
2024-08-12 12:10:00,43.23,43.26,43.13,43.17,97066.0,42.7798,42.8095,42.6809,42.7205,97066.0
2024-08-12 12:20:00,43.17,43.22,43.11,43.14,73598.0,42.7205,42.7699,42.6611,42.6908,73598.0
2024-08-12 12:30:00,43.15,43.16,43.08,43.09,86166.0,42.7007,42.7106,42.6314,42.6413,86166.0
2024-08-12 12:40:00,43.09,43.15,43.05,43.1,54150.0,42.6413,42.7007,42.6017,42.6512,54150.0
2024-08-12 12:50:00,43.11,43.11,42.94,42.95,108357.0,42.6611,42.6611,42.4929,42.5028,108357.0
2024-08-12 13:00:00,42.95,42.97,42.89,42.97,88068.0,42.5028,42.5225,42.4434,42.5225,88068.0
2024-08-12 13:10:00,42.96,43.1,42.95,43.08,58332.0,42.5126,42.6512,42.5028,42.6314,58332.0
2024-08-12 13:20:00,43.08,43.1,42.97,43.02,72859.0,42.6314,42.6512,42.5225,42.572,72859.0
2024-08-12 13:30:00,43.02,43.07,42.99,43.01,76595.0,42.572,42.6215,42.5423,42.5621,76595.0
2024-08-12 13:40:00,43.01,43.06,42.94,42.94,113146.0,42.5621,42.6116,42.4929,42.4929,113146.0
2024-08-12 13:50:00,42.95,42.97,42.9,42.95,72155.0,42.5028,42.5225,42.4533,42.5028,72155.0
2024-08-12 14:00:00,42.94,42.97,42.92,42.96,94411.0,42.4929,42.5225,42.4731,42.5126,94411.0
2024-08-12 14:10:00,42.96,43.02,42.95,43.0,70878.0,42.5126,42.572,42.5028,42.5522,70878.0
2024-08-12 14:20:00,43.01,43.05,42.94,42.98,76252.0,42.5621,42.6017,42.4929,42.5324,76252.0
2024-08-12 14:30:00,42.98,42.98,42.92,42.97,90038.0,42.5324,42.5324,42.4731,42.5225,90038.0
2024-08-12 14:40:00,42.97,42.99,42.92,42.93,81583.0,42.5225,42.5423,42.4731,42.483,81583.0
2024-08-12 14:50:00,42.93,42.98,42.9,42.93,112514.0,42.483,42.5324,42.4533,42.483,112514.0
2024-08-12 15:00:00,42.92,42.92,42.83,42.84,201407.0,42.4731,42.4731,42.384,42.3939,201407.0
2024-08-12 15:10:00,42.84,42.88,42.75,42.88,197632.0,42.3939,42.4335,42.3048,42.4335,197632.0
2024-08-12 15:20:00,42.88,42.96,42.87,42.94,160254.0,42.4335,42.5126,42.4236,42.4929,160254.0
2024-08-12 15:30:00,42.95,43.0,42.94,42.98,178970.0,42.5028,42.5522,42.4929,42.5324,178970.0
2024-08-12 15:40:00,42.97,43.04,42.96,43.04,354032.0,42.5225,42.5918,42.5126,42.5918,354032.0
2024-08-12 15:50:00,43.04,43.08,42.93,42.99,772268.0,42.5918,42.6314,42.483,42.5423,772268.0
2024-08-13 09:30:00,43.06,43.07,42.56,42.57,395276.0,42.6116,42.6215,42.1168,42.1267,395276.0
2024-08-13 09:40:00,42.57,43.08,42.52,43.08,279643.0,42.1267,42.6314,42.0772,42.6314,279643.0
2024-08-13 09:50:00,43.08,43.13,42.84,43.0,181303.0,42.6314,42.6809,42.3939,42.5522,181303.0
2024-08-13 10:00:00,43.0,43.0,42.67,42.75,224176.0,42.5522,42.5522,42.2257,42.3048,224176.0
2024-08-13 10:10:00,42.75,42.82,42.72,42.79,169883.0,42.3048,42.3741,42.2751,42.3444,169883.0
2024-08-13 10:20:00,42.79,42.85,42.75,42.83,132147.0,42.3444,42.4038,42.3048,42.384,132147.0
2024-08-13 10:30:00,42.82,42.85,42.76,42.85,109597.0,42.3741,42.4038,42.3147,42.4038,109597.0
2024-08-13 10:40:00,42.86,42.96,42.85,42.96,144766.0,42.4137,42.5126,42.4038,42.5126,144766.0
2024-08-13 10:50:00,42.96,42.97,42.83,42.84,135856.0,42.5126,42.5225,42.384,42.3939,135856.0
2024-08-13 11:00:00,42.84,42.85,42.76,42.76,98258.0,42.3939,42.4038,42.3147,42.3147,98258.0
2024-08-13 11:10:00,42.76,42.83,42.72,42.83,91336.0,42.3147,42.384,42.2751,42.384,91336.0
2024-08-13 11:20:00,42.82,42.85,42.75,42.76,112640.0,42.3741,42.4038,42.3048,42.3147,112640.0
2024-08-13 11:30:00,42.77,42.81,42.72,42.78,123060.0,42.3246,42.3642,42.2751,42.3345,123060.0
2024-08-13 11:40:00,42.79,42.8,42.75,42.75,108910.0,42.3444,42.3543,42.3048,42.3048,108910.0
2024-08-13 11:50:00,42.75,42.75,42.71,42.75,108167.0,42.3048,42.3048,42.2652,42.3048,108167.0
2024-08-13 12:00:00,42.76,42.79,42.72,42.76,94823.0,42.3147,42.3444,42.2751,42.3147,94823.0
2024-08-13 12:10:00,42.77,42.94,42.76,42.93,121770.0,42.3246,42.4929,42.3147,42.483,121770.0
2024-08-13 12:20:00,42.93,42.93,42.8,42.84,116421.0,42.483,42.483,42.3543,42.3939,116421.0
2024-08-13 12:30:00,42.84,42.9,42.8,42.9,78590.0,42.3939,42.4533,42.3543,42.4533,78590.0
2024-08-13 12:40:00,42.89,43.02,42.89,43.01,100193.0,42.4434,42.572,42.4434,42.5621,100193.0
2024-08-13 12:50:00,43.01,43.05,42.99,43.02,82578.0,42.5621,42.6017,42.5423,42.572,82578.0
2024-08-13 13:00:00,43.02,43.02,42.91,42.92,101487.0,42.572,42.572,42.4632,42.4731,101487.0
2024-08-13 13:10:00,42.92,43.03,42.92,43.02,110753.0,42.4731,42.5819,42.4731,42.572,110753.0
2024-08-13 13:20:00,43.02,43.05,43.0,43.02,80177.0,42.572,42.6017,42.5522,42.572,80177.0
2024-08-13 13:30:00,43.02,43.11,43.01,43.1,137441.0,42.572,42.6611,42.5621,42.6512,137441.0
2024-08-13 13:40:00,43.11,43.11,42.97,43.03,123075.0,42.6611,42.6611,42.5225,42.5819,123075.0
2024-08-13 13:50:00,43.03,43.16,43.01,43.12,136125.0,42.5819,42.7106,42.5621,42.671,136125.0
2024-08-13 14:00:00,43.12,43.16,43.08,43.09,85846.0,42.671,42.7106,42.6314,42.6413,85846.0
2024-08-13 14:10:00,43.09,43.14,43.06,43.11,94448.0,42.6413,42.6908,42.6116,42.6611,94448.0
2024-08-13 14:20:00,43.11,43.18,43.11,43.17,78575.0,42.6611,42.7304,42.6611,42.7205,78575.0
2024-08-13 14:30:00,43.18,43.27,43.16,43.23,135119.0,42.7304,42.8194,42.7106,42.7798,135119.0
2024-08-13 14:40:00,43.24,43.25,43.17,43.19,125318.0,42.7897,42.7996,42.7205,42.7403,125318.0
2024-08-13 14:50:00,43.19,43.2,43.14,43.16,99104.0,42.7403,42.7501,42.6908,42.7106,99104.0
2024-08-13 15:00:00,43.16,43.2,43.1,43.12,150721.0,42.7106,42.7501,42.6512,42.671,150721.0
2024-08-13 15:10:00,43.12,43.13,43.08,43.13,127761.0,42.671,42.6809,42.6314,42.6809,127761.0
2024-08-13 15:20:00,43.12,43.17,43.11,43.16,135036.0,42.671,42.7205,42.6611,42.7106,135036.0
2024-08-13 15:30:00,43.17,43.28,43.15,43.28,201319.0,42.7205,42.8293,42.7007,42.8293,201319.0
2024-08-13 15:40:00,43.27,43.33,43.24,43.29,379934.0,42.8194,42.8788,42.7897,42.8392,379934.0
2024-08-13 15:50:00,43.29,43.35,43.21,43.32,816794.0,42.8392,42.8986,42.76,42.8689,816794.0
2024-08-14 09:30:00,43.62,43.94,43.6,43.84,489711.0,43.1658,43.4824,43.146,43.3835,489711.0
2024-08-14 09:40:00,43.83,43.85,43.68,43.82,245575.0,43.3736,43.3934,43.2251,43.3637,245575.0
2024-08-14 09:50:00,43.83,43.83,43.54,43.54,221133.0,43.3736,43.3736,43.0866,43.0866,221133.0
2024-08-14 10:00:00,43.55,43.58,43.48,43.52,227819.0,43.0965,43.1262,43.0272,43.0668,227819.0
2024-08-14 10:10:00,43.51,43.53,43.44,43.48,191743.0,43.0569,43.0767,42.9876,43.0272,191743.0
2024-08-14 10:20:00,43.49,43.65,43.45,43.63,189830.0,43.0371,43.1955,42.9975,43.1757,189830.0
2024-08-14 10:30:00,43.62,43.63,43.46,43.51,118579.0,43.1658,43.1757,43.0074,43.0569,118579.0
2024-08-14 10:40:00,43.51,43.65,43.5,43.59,120442.0,43.0569,43.1955,43.047,43.1361,120442.0
2024-08-14 10:50:00,43.59,43.59,43.51,43.57,111524.0,43.1361,43.1361,43.0569,43.1163,111524.0
2024-08-14 11:00:00,43.58,43.6,43.49,43.5,113169.0,43.1262,43.146,43.0371,43.047,113169.0
2024-08-14 11:10:00,43.5,43.53,43.48,43.52,107314.0,43.047,43.0767,43.0272,43.0668,107314.0
2024-08-14 11:20:00,43.52,43.59,43.5,43.58,255287.0,43.0668,43.1361,43.047,43.1262,255287.0
2024-08-14 11:30:00,43.58,43.68,43.56,43.67,166420.0,43.1262,43.2251,43.1064,43.2153,166420.0
2024-08-14 11:40:00,43.66,43.67,43.59,43.61,82340.0,43.2054,43.2153,43.1361,43.1559,82340.0
2024-08-14 11:50:00,43.61,43.76,43.59,43.76,123458.0,43.1559,43.3043,43.1361,43.3043,123458.0
2024-08-14 12:00:00,43.76,43.79,43.72,43.78,103316.0,43.3043,43.334,43.2647,43.3241,103316.0
2024-08-14 12:10:00,43.77,43.85,43.74,43.75,110702.0,43.3142,43.3934,43.2845,43.2944,110702.0
2024-08-14 12:20:00,43.75,43.76,43.6,43.62,117906.0,43.2944,43.3043,43.146,43.1658,117906.0
2024-08-14 12:30:00,43.62,43.84,43.61,43.84,165022.0,43.1658,43.3835,43.1559,43.3835,165022.0
2024-08-14 12:40:00,43.84,43.89,43.71,43.72,163332.0,43.3835,43.433,43.2548,43.2647,163332.0
2024-08-14 12:50:00,43.72,43.86,43.71,43.82,67312.0,43.2647,43.4033,43.2548,43.3637,67312.0
2024-08-14 13:00:00,43.81,43.81,43.7,43.78,61430.0,43.3538,43.3538,43.2449,43.3241,61430.0
2024-08-14 13:10:00,43.79,43.79,43.7,43.74,62383.0,43.334,43.334,43.2449,43.2845,62383.0
2024-08-14 13:20:00,43.74,43.77,43.72,43.76,87762.0,43.2845,43.3142,43.2647,43.3043,87762.0
2024-08-14 13:30:00,43.76,43.78,43.71,43.72,96594.0,43.3043,43.3241,43.2548,43.2647,96594.0
2024-08-14 13:40:00,43.73,43.75,43.7,43.74,50858.0,43.2746,43.2944,43.2449,43.2845,50858.0
2024-08-14 13:50:00,43.74,43.81,43.72,43.8,66115.0,43.2845,43.3538,43.2647,43.3439,66115.0
2024-08-14 14:00:00,43.8,43.81,43.71,43.76,96283.0,43.3439,43.3538,43.2548,43.3043,96283.0
2024-08-14 14:10:00,43.75,43.79,43.74,43.78,62770.0,43.2944,43.334,43.2845,43.3241,62770.0
2024-08-14 14:20:00,43.79,43.83,43.78,43.82,65946.0,43.334,43.3736,43.3241,43.3637,65946.0
2024-08-14 14:30:00,43.81,43.89,43.8,43.85,143366.0,43.3538,43.433,43.3439,43.3934,143366.0
2024-08-14 14:40:00,43.84,43.89,43.84,43.86,90183.0,43.3835,43.433,43.3835,43.4033,90183.0
2024-08-14 14:50:00,43.86,43.95,43.85,43.95,96617.0,43.4033,43.4923,43.3934,43.4923,96617.0
2024-08-14 15:00:00,43.95,43.95,43.91,43.93,137754.0,43.4923,43.4923,43.4528,43.4725,137754.0
2024-08-14 15:10:00,43.93,43.93,43.77,43.78,125025.0,43.4725,43.4725,43.3142,43.3241,125025.0
2024-08-14 15:20:00,43.77,43.79,43.74,43.75,120610.0,43.3142,43.334,43.2845,43.2944,120610.0
2024-08-14 15:30:00,43.75,43.82,43.73,43.81,122499.0,43.2944,43.3637,43.2746,43.3538,122499.0
2024-08-14 15:40:00,43.81,43.85,43.73,43.75,216999.0,43.3538,43.3934,43.2746,43.2944,216999.0
2024-08-14 15:50:00,43.75,43.79,43.59,43.59,758671.0,43.2944,43.334,43.1361,43.1361,758671.0
2024-08-15 09:30:00,44.77,45.12,44.62,44.96,1046144.0,44.3038,44.6502,44.1554,44.4918,1046144.0
2024-08-15 09:40:00,44.96,45.04,44.88,44.93,404561.0,44.4918,44.571,44.4127,44.4621,404561.0
2024-08-15 09:50:00,44.92,44.96,44.7,44.72,270095.0,44.4522,44.4918,44.2345,44.2543,270095.0
2024-08-15 10:00:00,44.72,44.94,44.66,44.91,317849.0,44.2543,44.472,44.1949,44.4423,317849.0
2024-08-15 10:10:00,44.9,45.04,44.87,45.03,237696.0,44.4324,44.571,44.4028,44.5611,237696.0
2024-08-15 10:20:00,45.03,45.06,44.97,45.01,237908.0,44.5611,44.5908,44.5017,44.5413,237908.0
2024-08-15 10:30:00,45.02,45.13,45.0,45.02,157658.0,44.5512,44.66,44.5314,44.5512,157658.0
2024-08-15 10:40:00,45.01,45.03,44.93,44.98,204056.0,44.5413,44.5611,44.4621,44.5116,204056.0
2024-08-15 10:50:00,44.98,45.02,44.92,44.99,144711.0,44.5116,44.5512,44.4522,44.5215,144711.0
2024-08-15 11:00:00,45.0,45.01,44.91,44.92,162280.0,44.5314,44.5413,44.4423,44.4522,162280.0
2024-08-15 11:10:00,44.93,45.01,44.89,44.98,148953.0,44.4621,44.5413,44.4225,44.5116,148953.0
2024-08-15 11:20:00,44.98,45.07,44.95,45.0,209807.0,44.5116,44.6007,44.4819,44.5314,209807.0
2024-08-15 11:30:00,45.0,45.08,44.98,45.07,111039.0,44.5314,44.6106,44.5116,44.6007,111039.0
2024-08-15 11:40:00,45.07,45.19,45.05,45.16,131575.0,44.6007,44.7194,44.5809,44.6897,131575.0
2024-08-15 11:50:00,45.16,45.16,45.04,45.05,130812.0,44.6897,44.6897,44.571,44.5809,130812.0
2024-08-15 12:00:00,45.04,45.08,45.01,45.04,106522.0,44.571,44.6106,44.5413,44.571,106522.0
2024-08-15 12:10:00,45.04,45.1,45.03,45.07,83069.0,44.571,44.6304,44.5611,44.6007,83069.0
2024-08-15 12:20:00,45.06,45.09,45.0,45.08,105496.0,44.5908,44.6205,44.5314,44.6106,105496.0
2024-08-15 12:30:00,45.09,45.14,45.08,45.09,96312.0,44.6205,44.6699,44.6106,44.6205,96312.0
2024-08-15 12:40:00,45.09,45.09,44.95,44.98,85085.0,44.6205,44.6205,44.4819,44.5116,85085.0
2024-08-15 12:50:00,44.98,45.08,44.97,45.05,89965.0,44.5116,44.6106,44.5017,44.5809,89965.0
2024-08-15 13:00:00,45.04,45.08,44.97,44.99,81155.0,44.571,44.6106,44.5017,44.5215,81155.0
2024-08-15 13:10:00,44.99,45.06,44.96,44.98,118613.0,44.5215,44.5908,44.4918,44.5116,118613.0
2024-08-15 13:20:00,44.98,45.03,44.95,44.96,87153.0,44.5116,44.5611,44.4819,44.4918,87153.0
2024-08-15 13:30:00,44.96,45.01,44.96,44.99,94593.0,44.4918,44.5413,44.4918,44.5215,94593.0
2024-08-15 13:40:00,44.98,45.01,44.95,45.0,109458.0,44.5116,44.5413,44.4819,44.5314,109458.0
2024-08-15 13:50:00,45.0,45.0,44.92,44.94,113710.0,44.5314,44.5314,44.4522,44.472,113710.0
2024-08-15 14:00:00,44.94,44.94,44.86,44.9,100284.0,44.472,44.472,44.3929,44.4324,100284.0
2024-08-15 14:10:00,44.9,44.91,44.82,44.91,120974.0,44.4324,44.4423,44.3533,44.4423,120974.0
2024-08-15 14:20:00,44.91,44.97,44.89,44.96,85246.0,44.4423,44.5017,44.4225,44.4918,85246.0
2024-08-15 14:30:00,44.97,45.01,44.97,44.99,85202.0,44.5017,44.5413,44.5017,44.5215,85202.0
2024-08-15 14:40:00,44.99,45.04,44.98,45.04,78441.0,44.5215,44.571,44.5116,44.571,78441.0
2024-08-15 14:50:00,45.03,45.03,44.92,44.92,103628.0,44.5611,44.5611,44.4522,44.4522,103628.0
2024-08-15 15:00:00,44.92,44.93,44.84,44.91,122082.0,44.4522,44.4621,44.3731,44.4423,122082.0
2024-08-15 15:10:00,44.91,44.94,44.89,44.93,158554.0,44.4423,44.472,44.4225,44.4621,158554.0
2024-08-15 15:20:00,44.93,44.99,44.87,44.96,293279.0,44.4621,44.5215,44.4028,44.4918,293279.0
2024-08-15 15:30:00,44.95,44.97,44.89,44.92,257446.0,44.4819,44.5017,44.4225,44.4522,257446.0
2024-08-15 15:40:00,44.92,44.94,44.76,44.83,443706.0,44.4522,44.472,44.2939,44.3632,443706.0
2024-08-15 15:50:00,44.82,44.89,44.76,44.86,1312414.0,44.3533,44.4225,44.2939,44.3929,1312414.0
2024-08-16 09:30:00,44.75,45.3,44.65,45.11,558304.0,44.284,44.8283,44.185,44.6403,558304.0
2024-08-16 09:40:00,45.11,45.31,45.1,45.27,202613.0,44.6403,44.8382,44.6304,44.7986,202613.0
2024-08-16 09:50:00,45.26,45.28,45.14,45.19,147850.0,44.7887,44.8085,44.6699,44.7194,147850.0
2024-08-16 10:00:00,45.21,45.4,45.17,45.27,232663.0,44.7392,44.9272,44.6996,44.7986,232663.0
2024-08-16 10:10:00,45.26,45.33,45.2,45.25,184944.0,44.7887,44.858,44.7293,44.7788,184944.0
2024-08-16 10:20:00,45.25,45.27,45.08,45.09,201377.0,44.7788,44.7986,44.6106,44.6205,201377.0
2024-08-16 10:30:00,45.09,45.18,45.07,45.11,111881.0,44.6205,44.7095,44.6007,44.6403,111881.0
2024-08-16 10:40:00,45.12,45.13,44.95,44.98,103830.0,44.6502,44.66,44.4819,44.5116,103830.0
2024-08-16 10:50:00,44.98,45.04,44.89,44.93,280858.0,44.5116,44.571,44.4225,44.4621,280858.0
2024-08-16 11:00:00,44.93,45.09,44.93,45.04,130909.0,44.4621,44.6205,44.4621,44.571,130909.0
2024-08-16 11:10:00,45.04,45.07,44.99,45.03,88067.0,44.571,44.6007,44.5215,44.5611,88067.0
2024-08-16 11:20:00,45.03,45.17,45.01,45.13,107628.0,44.5611,44.6996,44.5413,44.66,107628.0
2024-08-16 11:30:00,45.14,45.15,45.1,45.12,59901.0,44.6699,44.6798,44.6304,44.6502,59901.0
2024-08-16 11:40:00,45.12,45.16,45.08,45.15,76094.0,44.6502,44.6897,44.6106,44.6798,76094.0
2024-08-16 11:50:00,45.15,45.15,45.01,45.03,73227.0,44.6798,44.6798,44.5413,44.5611,73227.0
2024-08-16 12:00:00,45.03,45.09,45.0,45.07,71499.0,44.5611,44.6205,44.5314,44.6007,71499.0
2024-08-16 12:10:00,45.06,45.17,45.06,45.13,62483.0,44.5908,44.6996,44.5908,44.66,62483.0
2024-08-16 12:20:00,45.12,45.17,45.1,45.13,66736.0,44.6502,44.6996,44.6304,44.66,66736.0
2024-08-16 12:30:00,45.13,45.17,45.1,45.14,77270.0,44.66,44.6996,44.6304,44.6699,77270.0
2024-08-16 12:40:00,45.15,45.21,45.12,45.18,83493.0,44.6798,44.7392,44.6502,44.7095,83493.0
2024-08-16 12:50:00,45.19,45.28,45.19,45.26,57372.0,44.7194,44.8085,44.7194,44.7887,57372.0
2024-08-16 13:00:00,45.27,45.31,45.24,45.25,62827.0,44.7986,44.8382,44.7689,44.7788,62827.0
2024-08-16 13:10:00,45.26,45.31,45.24,45.3,77351.0,44.7887,44.8382,44.7689,44.8283,77351.0
2024-08-16 13:20:00,45.3,45.32,45.27,45.28,55589.0,44.8283,44.8481,44.7986,44.8085,55589.0
2024-08-16 13:30:00,45.29,45.36,45.23,45.36,72073.0,44.8184,44.8877,44.759,44.8877,72073.0
2024-08-16 13:40:00,45.35,45.37,45.33,45.34,90376.0,44.8778,44.8976,44.858,44.8679,90376.0
2024-08-16 13:50:00,45.33,45.4,45.28,45.38,109630.0,44.858,44.9272,44.8085,44.9074,109630.0
2024-08-16 14:00:00,45.38,45.4,45.28,45.29,98622.0,44.9074,44.9272,44.8085,44.8184,98622.0
2024-08-16 14:10:00,45.29,45.3,45.2,45.25,91410.0,44.8184,44.8283,44.7293,44.7788,91410.0
2024-08-16 14:20:00,45.25,45.26,45.2,45.24,62327.0,44.7788,44.7887,44.7293,44.7689,62327.0
2024-08-16 14:30:00,45.23,45.26,45.23,45.26,65766.0,44.759,44.7887,44.759,44.7887,65766.0
2024-08-16 14:40:00,45.26,45.27,45.23,45.27,75430.0,44.7887,44.7986,44.759,44.7986,75430.0
2024-08-16 14:50:00,45.26,45.3,45.24,45.29,85880.0,44.7887,44.8283,44.7689,44.8184,85880.0
2024-08-16 15:00:00,45.29,45.33,45.27,45.31,102863.0,44.8184,44.858,44.7986,44.8382,102863.0
2024-08-16 15:10:00,45.31,45.36,45.29,45.34,87956.0,44.8382,44.8877,44.8184,44.8679,87956.0
2024-08-16 15:20:00,45.34,45.43,45.34,45.39,103073.0,44.8679,44.9569,44.8679,44.9173,103073.0
2024-08-16 15:30:00,45.38,45.38,45.31,45.32,126694.0,44.9074,44.9074,44.8382,44.8481,126694.0
2024-08-16 15:40:00,45.32,45.35,45.23,45.28,205938.0,44.8481,44.8778,44.759,44.8085,205938.0
2024-08-16 15:50:00,45.28,45.39,45.24,45.32,601576.0,44.8085,44.9173,44.7689,44.8481,601576.0
2024-08-19 09:30:00,45.45,45.77,45.3,45.48,363941.0,44.9767,45.2934,44.8283,45.0064,363941.0
2024-08-19 09:40:00,45.47,45.51,45.23,45.23,141138.0,44.9965,45.0361,44.759,44.759,141138.0
2024-08-19 09:50:00,45.23,45.3,45.18,45.26,119536.0,44.759,44.8283,44.7095,44.7887,119536.0
2024-08-19 10:00:00,45.25,45.38,45.22,45.3,204951.0,44.7788,44.9074,44.7491,44.8283,204951.0
2024-08-19 10:10:00,45.3,45.38,45.24,45.25,233309.0,44.8283,44.9074,44.7689,44.7788,233309.0
2024-08-19 10:20:00,45.26,45.36,45.19,45.34,163676.0,44.7887,44.8877,44.7194,44.8679,163676.0
2024-08-19 10:30:00,45.33,45.44,45.31,45.44,154331.0,44.858,44.9668,44.8382,44.9668,154331.0
2024-08-19 10:40:00,45.43,45.46,45.36,45.43,165457.0,44.9569,44.9866,44.8877,44.9569,165457.0
2024-08-19 10:50:00,45.43,45.44,45.27,45.36,164718.0,44.9569,44.9668,44.7986,44.8877,164718.0
2024-08-19 11:00:00,45.35,45.38,45.34,45.34,96887.0,44.8778,44.9074,44.8679,44.8679,96887.0
2024-08-19 11:10:00,45.34,45.4,45.33,45.37,106625.0,44.8679,44.9272,44.858,44.8976,106625.0
2024-08-19 11:20:00,45.37,45.39,45.32,45.36,84087.0,44.8976,44.9173,44.8481,44.8877,84087.0
2024-08-19 11:30:00,45.36,45.38,45.31,45.34,134493.0,44.8877,44.9074,44.8382,44.8679,134493.0
2024-08-19 11:40:00,45.34,45.4,45.32,45.4,126092.0,44.8679,44.9272,44.8481,44.9272,126092.0
2024-08-19 11:50:00,45.4,45.56,45.39,45.53,151454.0,44.9272,45.0856,44.9173,45.0559,151454.0
2024-08-19 12:00:00,45.52,45.55,45.46,45.54,170973.0,45.046,45.0757,44.9866,45.0658,170973.0
2024-08-19 12:10:00,45.54,45.66,45.52,45.61,219373.0,45.0658,45.1845,45.046,45.1351,219373.0
2024-08-19 12:20:00,45.62,45.7,45.55,45.7,136243.0,45.1449,45.2241,45.0757,45.2241,136243.0
2024-08-19 12:30:00,45.7,45.73,45.66,45.71,124799.0,45.2241,45.2538,45.1845,45.234,124799.0
2024-08-19 12:40:00,45.7,45.76,45.64,45.66,110129.0,45.2241,45.2835,45.1647,45.1845,110129.0
2024-08-19 12:50:00,45.66,45.7,45.65,45.66,45564.0,45.1845,45.2241,45.1746,45.1845,45564.0
2024-08-19 13:00:00,45.66,45.72,45.63,45.71,95520.0,45.1845,45.2439,45.1548,45.234,95520.0
2024-08-19 13:10:00,45.72,45.73,45.68,45.72,69478.0,45.2439,45.2538,45.2043,45.2439,69478.0
2024-08-19 13:20:00,45.71,45.71,45.63,45.66,104430.0,45.234,45.234,45.1548,45.1845,104430.0
2024-08-19 13:30:00,45.66,45.69,45.65,45.66,79307.0,45.1845,45.2142,45.1746,45.1845,79307.0
2024-08-19 13:40:00,45.67,45.78,45.66,45.78,101038.0,45.1944,45.3033,45.1845,45.3033,101038.0
2024-08-19 13:50:00,45.77,45.78,45.71,45.77,66103.0,45.2934,45.3033,45.234,45.2934,66103.0
2024-08-19 14:00:00,45.77,45.78,45.68,45.7,125763.0,45.2934,45.3033,45.2043,45.2241,125763.0
2024-08-19 14:10:00,45.7,45.86,45.7,45.86,98005.0,45.2241,45.3824,45.2241,45.3824,98005.0
2024-08-19 14:20:00,45.86,45.86,45.81,45.83,113939.0,45.3824,45.3824,45.333,45.3528,113939.0
2024-08-19 14:30:00,45.83,45.89,45.8,45.87,112590.0,45.3528,45.4121,45.3231,45.3923,112590.0
2024-08-19 14:40:00,45.88,45.89,45.84,45.87,80235.0,45.4022,45.4121,45.3627,45.3923,80235.0
2024-08-19 14:50:00,45.86,45.91,45.86,45.89,79474.0,45.3824,45.4319,45.3824,45.4121,79474.0
2024-08-19 15:00:00,45.88,45.9,45.85,45.89,86103.0,45.4022,45.422,45.3726,45.4121,86103.0
2024-08-19 15:10:00,45.89,45.92,45.85,45.91,84219.0,45.4121,45.4418,45.3726,45.4319,84219.0
2024-08-19 15:20:00,45.91,45.93,45.87,45.89,115212.0,45.4319,45.4517,45.3923,45.4121,115212.0
2024-08-19 15:30:00,45.89,45.91,45.82,45.84,146097.0,45.4121,45.4319,45.3429,45.3627,146097.0
2024-08-19 15:40:00,45.83,45.88,45.8,45.83,268772.0,45.3528,45.4022,45.3231,45.3528,268772.0
2024-08-19 15:50:00,45.83,45.83,45.7,45.76,857804.0,45.3528,45.3528,45.2241,45.2835,857804.0
2024-08-20 09:30:00,45.7,46.09,45.67,46.09,546312.0,45.2241,45.6101,45.1944,45.6101,546312.0
2024-08-20 09:40:00,46.08,46.31,46.07,46.22,365846.0,45.6002,45.8278,45.5903,45.7387,365846.0
2024-08-20 09:50:00,46.21,46.3,46.09,46.21,164559.0,45.7288,45.8179,45.6101,45.7288,164559.0
2024-08-20 10:00:00,46.2,46.47,46.2,46.47,198728.0,45.7189,45.9861,45.7189,45.9861,198728.0
2024-08-20 10:10:00,46.47,46.47,46.25,46.33,213746.0,45.9861,45.9861,45.7684,45.8476,213746.0
2024-08-20 10:20:00,46.34,46.4,46.29,46.34,132681.0,45.8574,45.9168,45.808,45.8574,132681.0
2024-08-20 10:30:00,46.34,46.4,46.26,46.3,154384.0,45.8574,45.9168,45.7783,45.8179,154384.0
2024-08-20 10:40:00,46.3,46.31,46.19,46.25,130994.0,45.8179,45.8278,45.709,45.7684,130994.0
2024-08-20 10:50:00,46.24,46.28,46.19,46.22,125630.0,45.7585,45.7981,45.709,45.7387,125630.0
2024-08-20 11:00:00,46.23,46.26,46.14,46.26,93903.0,45.7486,45.7783,45.6595,45.7783,93903.0
2024-08-20 11:10:00,46.25,46.26,46.16,46.18,103430.0,45.7684,45.7783,45.6793,45.6991,103430.0
2024-08-20 11:20:00,46.18,46.2,46.08,46.11,114933.0,45.6991,45.7189,45.6002,45.6298,114933.0
2024-08-20 11:30:00,46.11,46.19,46.03,46.18,108770.0,45.6298,45.709,45.5507,45.6991,108770.0
2024-08-20 11:40:00,46.19,46.23,46.17,46.2,94765.0,45.709,45.7486,45.6892,45.7189,94765.0
2024-08-20 11:50:00,46.2,46.25,46.18,46.24,63853.0,45.7189,45.7684,45.6991,45.7585,63853.0
2024-08-20 12:00:00,46.24,46.26,46.16,46.19,93331.0,45.7585,45.7783,45.6793,45.709,93331.0
2024-08-20 12:10:00,46.19,46.19,46.08,46.09,55318.0,45.709,45.709,45.6002,45.6101,55318.0
2024-08-20 12:20:00,46.09,46.14,46.07,46.11,69674.0,45.6101,45.6595,45.5903,45.6298,69674.0
2024-08-20 12:30:00,46.1,46.1,45.92,45.98,136657.0,45.6199,45.6199,45.4418,45.5012,136657.0
2024-08-20 12:40:00,45.98,46.07,45.97,46.05,91843.0,45.5012,45.5903,45.4913,45.5705,91843.0
2024-08-20 12:50:00,46.07,46.23,46.06,46.22,118006.0,45.5903,45.7486,45.5804,45.7387,118006.0
2024-08-20 13:00:00,46.21,46.26,46.13,46.25,133753.0,45.7288,45.7783,45.6496,45.7684,133753.0
2024-08-20 13:10:00,46.24,46.25,46.2,46.22,79394.0,45.7585,45.7684,45.7189,45.7387,79394.0
2024-08-20 13:20:00,46.22,46.26,46.19,46.23,115040.0,45.7387,45.7783,45.709,45.7486,115040.0
2024-08-20 13:30:00,46.22,46.25,46.15,46.19,107559.0,45.7387,45.7684,45.6694,45.709,107559.0
2024-08-20 13:40:00,46.18,46.22,46.17,46.2,86698.0,45.6991,45.7387,45.6892,45.7189,86698.0
2024-08-20 13:50:00,46.2,46.21,46.13,46.13,72616.0,45.7189,45.7288,45.6496,45.6496,72616.0
2024-08-20 14:00:00,46.13,46.15,46.09,46.09,67277.0,45.6496,45.6694,45.6101,45.6101,67277.0
2024-08-20 14:10:00,46.1,46.18,46.08,46.18,77754.0,45.6199,45.6991,45.6002,45.6991,77754.0
2024-08-20 14:20:00,46.17,46.19,46.12,46.15,136708.0,45.6892,45.709,45.6397,45.6694,136708.0
2024-08-20 14:30:00,46.15,46.16,46.08,46.09,71549.0,45.6694,45.6793,45.6002,45.6101,71549.0
2024-08-20 14:40:00,46.09,46.1,46.04,46.08,53017.0,45.6101,45.6199,45.5606,45.6002,53017.0
2024-08-20 14:50:00,46.09,46.09,46.05,46.06,101693.0,45.6101,45.6101,45.5705,45.5804,101693.0
2024-08-20 15:00:00,46.06,46.07,46.02,46.04,117148.0,45.5804,45.5903,45.5408,45.5606,117148.0
2024-08-20 15:10:00,46.04,46.04,45.96,46.0,147152.0,45.5606,45.5606,45.4814,45.521,147152.0
2024-08-20 15:20:00,46.01,46.06,45.98,46.04,154522.0,45.5309,45.5804,45.5012,45.5606,154522.0
2024-08-20 15:30:00,46.04,46.1,46.02,46.05,112703.0,45.5606,45.6199,45.5408,45.5705,112703.0
2024-08-20 15:40:00,46.05,46.06,45.99,46.0,188212.0,45.5705,45.5804,45.5111,45.521,188212.0
2024-08-20 15:50:00,46.0,46.01,45.91,45.97,677156.0,45.521,45.5309,45.4319,45.4913,677156.0
2024-08-21 09:30:00,46.25,46.87,46.24,46.72,581433.0,45.7684,46.3819,45.7585,46.2335,581433.0
2024-08-21 09:40:00,46.72,46.79,46.56,46.67,245595.0,46.2335,46.3028,46.0752,46.184,245595.0
2024-08-21 09:50:00,46.66,46.71,46.51,46.52,158769.0,46.1741,46.2236,46.0257,46.0356,158769.0
2024-08-21 10:00:00,46.52,46.62,46.47,46.59,210142.0,46.0356,46.1345,45.9861,46.1048,210142.0
2024-08-21 10:10:00,46.59,46.69,46.44,46.5,273591.0,46.1048,46.2038,45.9564,46.0158,273591.0
2024-08-21 10:20:00,46.5,46.58,46.47,46.55,174912.0,46.0158,46.095,45.9861,46.0653,174912.0
2024-08-21 10:30:00,46.55,46.82,46.51,46.75,155352.0,46.0653,46.3325,46.0257,46.2632,155352.0
2024-08-21 10:40:00,46.75,46.83,46.64,46.68,143563.0,46.2632,46.3423,46.1543,46.1939,143563.0
2024-08-21 10:50:00,46.68,46.68,46.48,46.55,152576.0,46.1939,46.1939,45.996,46.0653,152576.0
2024-08-21 11:00:00,46.55,46.66,46.49,46.65,108621.0,46.0653,46.1741,46.0059,46.1642,108621.0
2024-08-21 11:10:00,46.65,46.76,46.64,46.76,107338.0,46.1642,46.2731,46.1543,46.2731,107338.0
2024-08-21 11:20:00,46.76,46.86,46.75,46.76,253305.0,46.2731,46.372,46.2632,46.2731,253305.0
2024-08-21 11:30:00,46.75,46.9,46.75,46.88,127019.0,46.2632,46.4116,46.2632,46.3918,127019.0
2024-08-21 11:40:00,46.88,46.92,46.79,46.8,139349.0,46.3918,46.4314,46.3028,46.3127,139349.0
2024-08-21 11:50:00,46.8,46.87,46.77,46.8,105478.0,46.3127,46.3819,46.283,46.3127,105478.0
2024-08-21 12:00:00,46.79,46.81,46.69,46.75,91880.0,46.3028,46.3226,46.2038,46.2632,91880.0
2024-08-21 12:10:00,46.76,46.8,46.7,46.71,109979.0,46.2731,46.3127,46.2137,46.2236,109979.0
2024-08-21 12:20:00,46.71,46.76,46.67,46.75,116719.0,46.2236,46.2731,46.184,46.2632,116719.0
2024-08-21 12:30:00,46.74,46.81,46.74,46.75,94328.0,46.2533,46.3226,46.2533,46.2632,94328.0
2024-08-21 12:40:00,46.75,46.81,46.74,46.78,109053.0,46.2632,46.3226,46.2533,46.2929,109053.0
2024-08-21 12:50:00,46.77,46.82,46.75,46.81,102424.0,46.283,46.3325,46.2632,46.3226,102424.0
2024-08-21 13:00:00,46.81,46.85,46.78,46.78,58903.0,46.3226,46.3621,46.2929,46.2929,58903.0
2024-08-21 13:10:00,46.78,46.78,46.72,46.73,84445.0,46.2929,46.2929,46.2335,46.2434,84445.0
2024-08-21 13:20:00,46.73,46.77,46.69,46.7,69187.0,46.2434,46.283,46.2038,46.2137,69187.0
2024-08-21 13:30:00,46.7,46.72,46.64,46.65,96776.0,46.2137,46.2335,46.1543,46.1642,96776.0
2024-08-21 13:40:00,46.65,46.65,46.56,46.59,126553.0,46.1642,46.1642,46.0752,46.1048,126553.0
2024-08-21 13:50:00,46.58,46.6,46.54,46.56,89276.0,46.095,46.1147,46.0554,46.0752,89276.0
2024-08-21 14:00:00,46.57,46.61,46.53,46.54,104600.0,46.0851,46.1246,46.0455,46.0554,104600.0
2024-08-21 14:10:00,46.54,46.57,46.51,46.56,81580.0,46.0554,46.0851,46.0257,46.0752,81580.0
2024-08-21 14:20:00,46.56,46.57,46.48,46.53,206300.0,46.0752,46.0851,45.996,46.0455,206300.0
2024-08-21 14:30:00,46.53,46.68,46.52,46.58,115621.0,46.0455,46.1939,46.0356,46.095,115621.0
2024-08-21 14:40:00,46.59,46.63,46.52,46.63,249536.0,46.1048,46.1444,46.0356,46.1444,249536.0
2024-08-21 14:50:00,46.63,46.7,46.59,46.69,110839.0,46.1444,46.2137,46.1048,46.2038,110839.0
2024-08-21 15:00:00,46.68,46.68,46.52,46.53,224513.0,46.1939,46.1939,46.0356,46.0455,224513.0
2024-08-21 15:10:00,46.53,46.58,46.51,46.56,138137.0,46.0455,46.095,46.0257,46.0752,138137.0
2024-08-21 15:20:00,46.57,46.63,46.53,46.62,134382.0,46.0851,46.1444,46.0455,46.1345,134382.0
2024-08-21 15:30:00,46.63,46.66,46.52,46.54,327188.0,46.1444,46.1741,46.0356,46.0554,327188.0
2024-08-21 15:40:00,46.54,46.55,46.41,46.45,313297.0,46.0554,46.0653,45.9267,45.9663,313297.0
2024-08-21 15:50:00,46.45,46.57,46.44,46.55,942383.0,45.9663,46.0851,45.9564,46.0653,942383.0
2024-08-22 09:30:00,46.69,46.8,46.57,46.69,292256.0,46.2038,46.3127,46.0851,46.2038,292256.0
2024-08-22 09:40:00,46.69,46.97,46.64,46.77,129493.0,46.2038,46.4809,46.1543,46.283,129493.0
2024-08-22 09:50:00,46.78,46.87,46.71,46.86,204510.0,46.2929,46.3819,46.2236,46.372,204510.0
2024-08-22 10:00:00,46.86,46.86,46.74,46.77,144593.0,46.372,46.372,46.2533,46.283,144593.0
2024-08-22 10:10:00,46.77,46.78,46.62,46.63,144167.0,46.283,46.2929,46.1345,46.1444,144167.0
2024-08-22 10:20:00,46.63,46.69,46.59,46.69,194085.0,46.1444,46.2038,46.1048,46.2038,194085.0
2024-08-22 10:30:00,46.69,46.88,46.65,46.88,151575.0,46.2038,46.3918,46.1642,46.3918,151575.0
2024-08-22 10:40:00,46.87,46.87,46.74,46.77,107271.0,46.3819,46.3819,46.2533,46.283,107271.0
2024-08-22 10:50:00,46.77,46.87,46.71,46.77,80966.0,46.283,46.3819,46.2236,46.283,80966.0
2024-08-22 11:00:00,46.78,46.85,46.74,46.79,76731.0,46.2929,46.3621,46.2533,46.3028,76731.0
2024-08-22 11:10:00,46.79,46.88,46.66,46.66,136443.0,46.3028,46.3918,46.1741,46.1741,136443.0
2024-08-22 11:20:00,46.66,46.66,46.54,46.63,147016.0,46.1741,46.1741,46.0554,46.1444,147016.0
2024-08-22 11:30:00,46.62,46.83,46.6,46.82,66111.0,46.1345,46.3423,46.1147,46.3325,66111.0
2024-08-22 11:40:00,46.81,46.83,46.67,46.7,108222.0,46.3226,46.3423,46.184,46.2137,108222.0
2024-08-22 11:50:00,46.7,46.73,46.66,46.67,63306.0,46.2137,46.2434,46.1741,46.184,63306.0
2024-08-22 12:00:00,46.67,46.73,46.65,46.71,56216.0,46.184,46.2434,46.1642,46.2236,56216.0
2024-08-22 12:10:00,46.72,46.74,46.62,46.69,104186.0,46.2335,46.2533,46.1345,46.2038,104186.0
2024-08-22 12:20:00,46.7,46.83,46.69,46.77,65159.0,46.2137,46.3423,46.2038,46.283,65159.0
2024-08-22 12:30:00,46.78,46.86,46.77,46.83,102704.0,46.2929,46.372,46.283,46.3423,102704.0
2024-08-22 12:40:00,46.84,46.84,46.71,46.78,77994.0,46.3522,46.3522,46.2236,46.2929,77994.0
2024-08-22 12:50:00,46.77,46.8,46.64,46.67,81640.0,46.283,46.3127,46.1543,46.184,81640.0
2024-08-22 13:00:00,46.67,46.68,46.57,46.58,67085.0,46.184,46.1939,46.0851,46.095,67085.0
2024-08-22 13:10:00,46.58,46.68,46.53,46.68,155129.0,46.095,46.1939,46.0455,46.1939,155129.0
2024-08-22 13:20:00,46.68,46.69,46.57,46.58,56317.0,46.1939,46.2038,46.0851,46.095,56317.0
2024-08-22 13:30:00,46.59,46.6,46.5,46.56,146518.0,46.1048,46.1147,46.0158,46.0752,146518.0
2024-08-22 13:40:00,46.56,46.63,46.53,46.58,68152.0,46.0752,46.1444,46.0455,46.095,68152.0
2024-08-22 13:50:00,46.58,46.6,46.49,46.51,76778.0,46.095,46.1147,46.0059,46.0257,76778.0
2024-08-22 14:00:00,46.5,46.6,46.49,46.59,80729.0,46.0158,46.1147,46.0059,46.1048,80729.0
2024-08-22 14:10:00,46.59,46.66,46.58,46.66,68585.0,46.1048,46.1741,46.095,46.1741,68585.0
2024-08-22 14:20:00,46.66,46.67,46.56,46.61,71927.0,46.1741,46.184,46.0752,46.1246,71927.0
2024-08-22 14:30:00,46.61,46.65,46.57,46.64,73948.0,46.1246,46.1642,46.0851,46.1543,73948.0
2024-08-22 14:40:00,46.63,46.68,46.62,46.67,74632.0,46.1444,46.1939,46.1345,46.184,74632.0
2024-08-22 14:50:00,46.68,46.68,46.62,46.64,64535.0,46.1939,46.1939,46.1345,46.1543,64535.0
2024-08-22 15:00:00,46.65,46.71,46.64,46.68,89638.0,46.1642,46.2236,46.1543,46.1939,89638.0
2024-08-22 15:10:00,46.68,46.72,46.65,46.69,84888.0,46.1939,46.2335,46.1642,46.2038,84888.0
2024-08-22 15:20:00,46.69,46.69,46.61,46.66,92993.0,46.2038,46.2038,46.1246,46.1741,92993.0
2024-08-22 15:30:00,46.66,46.67,46.57,46.59,123213.0,46.1741,46.184,46.0851,46.1048,123213.0
2024-08-22 15:40:00,46.59,46.61,46.5,46.53,140756.0,46.1048,46.1246,46.0158,46.0455,140756.0
2024-08-22 15:50:00,46.52,46.57,46.38,46.49,516811.0,46.0356,46.0851,45.897,46.0059,516811.0
2024-08-23 09:30:00,47.31,47.57,47.23,47.36,554943.0,46.8173,47.0746,46.7382,46.8668,554943.0
2024-08-23 09:40:00,47.37,47.39,47.23,47.27,131362.0,46.8767,46.8965,46.7382,46.7778,131362.0
2024-08-23 09:50:00,47.26,47.27,47.19,47.23,107699.0,46.7679,46.7778,46.6986,46.7382,107699.0
2024-08-23 10:00:00,47.24,47.62,47.24,47.49,310171.0,46.7481,47.1241,46.7481,46.9955,310171.0
2024-08-23 10:10:00,47.49,47.52,47.33,47.36,226234.0,46.9955,47.0252,46.8371,46.8668,226234.0
2024-08-23 10:20:00,47.36,47.67,47.34,47.66,207977.0,46.8668,47.1736,46.847,47.1637,207977.0
2024-08-23 10:30:00,47.67,47.78,47.64,47.7,345440.0,47.1736,47.2825,47.1439,47.2033,345440.0
2024-08-23 10:40:00,47.7,47.89,47.64,47.66,272263.0,47.2033,47.3913,47.1439,47.1637,272263.0
2024-08-23 10:50:00,47.66,47.93,47.62,47.91,345006.0,47.1637,47.4309,47.1241,47.4111,345006.0
2024-08-23 11:00:00,47.91,47.97,47.86,47.92,176280.0,47.4111,47.4705,47.3616,47.421,176280.0
2024-08-23 11:10:00,47.93,48.16,47.87,48.12,267442.0,47.4309,47.6585,47.3715,47.6189,267442.0
2024-08-23 11:20:00,48.12,48.38,48.06,48.25,276063.0,47.6189,47.8762,47.5595,47.7476,276063.0
2024-08-23 11:30:00,48.25,48.38,48.25,48.35,148497.0,47.7476,47.8762,47.7476,47.8465,148497.0
2024-08-23 11:40:00,48.36,48.41,48.24,48.29,123572.0,47.8564,47.9059,47.7377,47.7871,123572.0
2024-08-23 11:50:00,48.28,48.3,48.16,48.18,110391.0,47.7772,47.797,47.6585,47.6783,110391.0
2024-08-23 12:00:00,48.17,48.25,48.05,48.23,304953.0,47.6684,47.7476,47.5496,47.7278,304953.0
2024-08-23 12:10:00,48.23,48.27,48.2,48.24,161289.0,47.7278,47.7674,47.6981,47.7377,161289.0
2024-08-23 12:20:00,48.25,48.26,48.15,48.21,118760.0,47.7476,47.7575,47.6486,47.708,118760.0
2024-08-23 12:30:00,48.21,48.33,48.19,48.3,151114.0,47.708,47.8267,47.6882,47.797,151114.0
2024-08-23 12:40:00,48.3,48.31,48.08,48.16,152256.0,47.797,47.8069,47.5793,47.6585,152256.0
2024-08-23 12:50:00,48.15,48.35,48.15,48.29,110034.0,47.6486,47.8465,47.6486,47.7871,110034.0
2024-08-23 13:00:00,48.29,48.33,48.23,48.3,105426.0,47.7871,47.8267,47.7278,47.797,105426.0
2024-08-23 13:10:00,48.3,48.32,48.28,48.3,100759.0,47.797,47.8168,47.7772,47.797,100759.0
2024-08-23 13:20:00,48.3,48.34,48.27,48.32,132298.0,47.797,47.8366,47.7674,47.8168,132298.0
2024-08-23 13:30:00,48.31,48.32,48.24,48.25,157494.0,47.8069,47.8168,47.7377,47.7476,157494.0
2024-08-23 13:40:00,48.26,48.26,48.11,48.17,226067.0,47.7575,47.7575,47.609,47.6684,226067.0
2024-08-23 13:50:00,48.18,48.18,48.11,48.15,129356.0,47.6783,47.6783,47.609,47.6486,129356.0
2024-08-23 14:00:00,48.16,48.23,48.14,48.21,141524.0,47.6585,47.7278,47.6387,47.708,141524.0
2024-08-23 14:10:00,48.21,48.38,48.17,48.37,113107.0,47.708,47.8762,47.6684,47.8663,113107.0
2024-08-23 14:20:00,48.38,48.4,48.3,48.35,156500.0,47.8762,47.896,47.797,47.8465,156500.0
2024-08-23 14:30:00,48.35,48.45,48.32,48.41,128234.0,47.8465,47.9455,47.8168,47.9059,128234.0
2024-08-23 14:40:00,48.42,48.53,48.41,48.52,163378.0,47.9158,48.0246,47.9059,48.0147,163378.0
2024-08-23 14:50:00,48.52,48.52,48.45,48.48,132183.0,48.0147,48.0147,47.9455,47.9752,132183.0
2024-08-23 15:00:00,48.48,48.49,48.39,48.45,114311.0,47.9752,47.9851,47.8861,47.9455,114311.0
2024-08-23 15:10:00,48.44,48.48,48.4,48.44,162675.0,47.9356,47.9752,47.896,47.9356,162675.0
2024-08-23 15:20:00,48.44,48.49,48.4,48.48,201494.0,47.9356,47.9851,47.896,47.9752,201494.0
2024-08-23 15:30:00,48.48,48.53,48.42,48.45,200511.0,47.9752,48.0246,47.9158,47.9455,200511.0
2024-08-23 15:40:00,48.45,48.51,48.38,48.47,418723.0,47.9455,48.0049,47.8762,47.9653,418723.0
2024-08-23 15:50:00,48.49,48.63,48.47,48.56,1277452.0,47.9851,48.1236,47.9653,48.0543,1277452.0
2024-08-26 09:30:00,48.87,48.94,48.65,48.71,478111.0,48.3611,48.4304,48.1434,48.2028,478111.0
2024-08-26 09:40:00,48.7,48.91,48.67,48.89,172969.0,48.1929,48.4007,48.1632,48.3809,172969.0
2024-08-26 09:50:00,48.9,49.0,48.79,48.95,174535.0,48.3908,48.4898,48.2819,48.4403,174535.0
2024-08-26 10:00:00,48.95,49.12,48.93,49.11,319225.0,48.4403,48.6085,48.4205,48.5986,319225.0
2024-08-26 10:10:00,49.12,49.16,48.96,48.97,180828.0,48.6085,48.6481,48.4502,48.4601,180828.0
2024-08-26 10:20:00,48.97,49.12,48.94,49.08,129275.0,48.4601,48.6085,48.4304,48.5689,129275.0
2024-08-26 10:30:00,49.09,49.17,49.04,49.13,188136.0,48.5788,48.658,48.5293,48.6184,188136.0
2024-08-26 10:40:00,49.13,49.13,48.98,48.98,164078.0,48.6184,48.6184,48.47,48.47,164078.0
2024-08-26 10:50:00,48.98,49.01,48.86,48.89,269623.0,48.47,48.4996,48.3512,48.3809,269623.0
2024-08-26 11:00:00,48.89,48.89,48.74,48.83,217444.0,48.3809,48.3809,48.2325,48.3215,217444.0
2024-08-26 11:10:00,48.83,48.87,48.75,48.77,127482.0,48.3215,48.3611,48.2424,48.2621,127482.0
2024-08-26 11:20:00,48.77,48.78,48.67,48.7,167718.0,48.2621,48.272,48.1632,48.1929,167718.0
2024-08-26 11:30:00,48.7,48.79,48.66,48.73,152775.0,48.1929,48.2819,48.1533,48.2226,152775.0
2024-08-26 11:40:00,48.73,48.8,48.64,48.68,170185.0,48.2226,48.2918,48.1335,48.1731,170185.0
2024-08-26 11:50:00,48.67,48.77,48.66,48.76,114862.0,48.1632,48.2621,48.1533,48.2522,114862.0
2024-08-26 12:00:00,48.75,48.8,48.71,48.79,77632.0,48.2424,48.2918,48.2028,48.2819,77632.0
2024-08-26 12:10:00,48.78,48.84,48.78,48.83,67251.0,48.272,48.3314,48.272,48.3215,67251.0
2024-08-26 12:20:00,48.83,48.88,48.77,48.83,74497.0,48.3215,48.371,48.2621,48.3215,74497.0
2024-08-26 12:30:00,48.83,48.84,48.74,48.84,72895.0,48.3215,48.3314,48.2325,48.3314,72895.0
2024-08-26 12:40:00,48.84,48.87,48.82,48.83,93359.0,48.3314,48.3611,48.3116,48.3215,93359.0
2024-08-26 12:50:00,48.83,48.86,48.77,48.84,71129.0,48.3215,48.3512,48.2621,48.3314,71129.0
2024-08-26 13:00:00,48.83,48.89,48.83,48.85,72783.0,48.3215,48.3809,48.3215,48.3413,72783.0
2024-08-26 13:10:00,48.85,48.88,48.82,48.83,54529.0,48.3413,48.371,48.3116,48.3215,54529.0
2024-08-26 13:20:00,48.83,48.85,48.79,48.82,84421.0,48.3215,48.3413,48.2819,48.3116,84421.0
2024-08-26 13:30:00,48.82,48.82,48.73,48.76,113685.0,48.3116,48.3116,48.2226,48.2522,113685.0
2024-08-26 13:40:00,48.76,48.79,48.67,48.68,97876.0,48.2522,48.2819,48.1632,48.1731,97876.0
2024-08-26 13:50:00,48.68,48.73,48.68,48.72,81555.0,48.1731,48.2226,48.1731,48.2127,81555.0
2024-08-26 14:00:00,48.72,48.74,48.64,48.66,101056.0,48.2127,48.2325,48.1335,48.1533,101056.0
2024-08-26 14:10:00,48.66,48.74,48.64,48.7,90552.0,48.1533,48.2325,48.1335,48.1929,90552.0
2024-08-26 14:20:00,48.71,48.8,48.71,48.78,82647.0,48.2028,48.2918,48.2028,48.272,82647.0
2024-08-26 14:30:00,48.78,48.82,48.76,48.8,76053.0,48.272,48.3116,48.2522,48.2918,76053.0
2024-08-26 14:40:00,48.8,48.83,48.75,48.75,74208.0,48.2918,48.3215,48.2424,48.2424,74208.0
2024-08-26 14:50:00,48.75,48.82,48.73,48.8,67147.0,48.2424,48.3116,48.2226,48.2918,67147.0
2024-08-26 15:00:00,48.8,48.85,48.77,48.79,98038.0,48.2918,48.3413,48.2621,48.2819,98038.0
2024-08-26 15:10:00,48.79,48.82,48.74,48.77,130775.0,48.2819,48.3116,48.2325,48.2621,130775.0
2024-08-26 15:20:00,48.77,48.85,48.76,48.84,96583.0,48.2621,48.3413,48.2522,48.3314,96583.0
2024-08-26 15:30:00,48.84,48.86,48.8,48.8,134831.0,48.3314,48.3512,48.2918,48.2918,134831.0
2024-08-26 15:40:00,48.8,48.88,48.74,48.78,215996.0,48.2918,48.371,48.2325,48.272,215996.0
2024-08-26 15:50:00,48.79,48.84,48.66,48.74,763178.0,48.2819,48.3314,48.1533,48.2325,763178.0
2024-08-27 09:30:00,48.56,49.18,48.56,49.16,421816.0,48.0543,48.6679,48.0543,48.6481,421816.0
2024-08-27 09:40:00,49.17,49.32,49.07,49.23,211727.0,48.658,48.8064,48.559,48.7174,211727.0
2024-08-27 09:50:00,49.23,49.23,48.83,48.85,206069.0,48.7174,48.7174,48.3215,48.3413,206069.0
2024-08-27 10:00:00,48.86,48.96,48.77,48.9,171463.0,48.3512,48.4502,48.2621,48.3908,171463.0
2024-08-27 10:10:00,48.9,48.95,48.82,48.94,154523.0,48.3908,48.4403,48.3116,48.4304,154523.0
2024-08-27 10:20:00,48.94,49.11,48.93,49.05,129028.0,48.4304,48.5986,48.4205,48.5392,129028.0
2024-08-27 10:30:00,49.05,49.19,49.05,49.18,132209.0,48.5392,48.6778,48.5392,48.6679,132209.0
2024-08-27 10:40:00,49.18,49.26,49.16,49.26,146396.0,48.6679,48.747,48.6481,48.747,146396.0
2024-08-27 10:50:00,49.26,49.39,49.25,49.39,186003.0,48.747,48.8757,48.7371,48.8757,186003.0
2024-08-27 11:00:00,49.38,49.44,49.37,49.41,104901.0,48.8658,48.9252,48.8559,48.8955,104901.0
2024-08-27 11:10:00,49.4,49.42,49.33,49.34,105768.0,48.8856,48.9054,48.8163,48.8262,105768.0
2024-08-27 11:20:00,49.34,49.39,49.23,49.29,138305.0,48.8262,48.8757,48.7174,48.7767,138305.0
2024-08-27 11:30:00,49.27,49.28,49.17,49.26,94326.0,48.7569,48.7668,48.658,48.747,94326.0
2024-08-27 11:40:00,49.25,49.26,49.18,49.2,99574.0,48.7371,48.747,48.6679,48.6877,99574.0
2024-08-27 11:50:00,49.2,49.32,49.19,49.32,111051.0,48.6877,48.8064,48.6778,48.8064,111051.0
2024-08-27 12:00:00,49.32,49.37,49.23,49.24,95396.0,48.8064,48.8559,48.7174,48.7273,95396.0
2024-08-27 12:10:00,49.23,49.34,49.21,49.32,84752.0,48.7174,48.8262,48.6976,48.8064,84752.0
2024-08-27 12:20:00,49.32,49.38,49.31,49.38,65953.0,48.8064,48.8658,48.7965,48.8658,65953.0
2024-08-27 12:30:00,49.37,49.37,49.3,49.32,75482.0,48.8559,48.8559,48.7866,48.8064,75482.0
2024-08-27 12:40:00,49.32,49.34,49.24,49.28,95753.0,48.8064,48.8262,48.7273,48.7668,95753.0
2024-08-27 12:50:00,49.29,49.3,49.22,49.24,89256.0,48.7767,48.7866,48.7075,48.7273,89256.0
2024-08-27 13:00:00,49.25,49.28,49.21,49.23,93641.0,48.7371,48.7668,48.6976,48.7174,93641.0
2024-08-27 13:10:00,49.23,49.29,49.2,49.28,64667.0,48.7174,48.7767,48.6877,48.7668,64667.0
2024-08-27 13:20:00,49.28,49.31,49.24,49.3,151562.0,48.7668,48.7965,48.7273,48.7866,151562.0
2024-08-27 13:30:00,49.3,49.34,49.25,49.34,257872.0,48.7866,48.8262,48.7371,48.8262,257872.0
2024-08-27 13:40:00,49.35,49.46,49.33,49.38,190402.0,48.8361,48.945,48.8163,48.8658,190402.0
2024-08-27 13:50:00,49.38,49.38,49.26,49.32,167381.0,48.8658,48.8658,48.747,48.8064,167381.0
2024-08-27 14:00:00,49.32,49.4,49.32,49.36,82331.0,48.8064,48.8856,48.8064,48.846,82331.0
2024-08-27 14:10:00,49.36,49.38,49.27,49.3,101643.0,48.846,48.8658,48.7569,48.7866,101643.0
2024-08-27 14:20:00,49.3,49.31,49.2,49.25,97635.0,48.7866,48.7965,48.6877,48.7371,97635.0
2024-08-27 14:30:00,49.25,49.25,49.2,49.21,93419.0,48.7371,48.7371,48.6877,48.6976,93419.0
2024-08-27 14:40:00,49.22,49.26,49.2,49.23,98955.0,48.7075,48.747,48.6877,48.7174,98955.0
2024-08-27 14:50:00,49.23,49.27,49.22,49.25,112239.0,48.7174,48.7569,48.7075,48.7371,112239.0
2024-08-27 15:00:00,49.25,49.26,49.2,49.24,104013.0,48.7371,48.747,48.6877,48.7273,104013.0
2024-08-27 15:10:00,49.24,49.27,49.17,49.19,117734.0,48.7273,48.7569,48.658,48.6778,117734.0
2024-08-27 15:20:00,49.19,49.21,49.14,49.19,136764.0,48.6778,48.6976,48.6283,48.6778,136764.0
2024-08-27 15:30:00,49.18,49.18,49.1,49.13,267877.0,48.6679,48.6679,48.5887,48.6184,267877.0
2024-08-27 15:40:00,49.13,49.18,49.1,49.15,309495.0,48.6184,48.6679,48.5887,48.6382,309495.0
2024-08-27 15:50:00,49.14,49.27,49.08,49.25,1029628.0,48.6283,48.7569,48.5689,48.7371,1029628.0
2024-08-28 09:30:00,49.0,49.32,48.91,49.15,249265.0,48.4898,48.8064,48.4007,48.6382,249265.0
2024-08-28 09:40:00,49.14,49.35,49.09,49.34,143571.0,48.6283,48.8361,48.5788,48.8262,143571.0
2024-08-28 09:50:00,49.34,49.44,49.29,49.42,111395.0,48.8262,48.9252,48.7767,48.9054,111395.0
2024-08-28 10:00:00,49.41,49.45,49.32,49.34,121868.0,48.8955,48.9351,48.8064,48.8262,121868.0
2024-08-28 10:10:00,49.34,49.42,49.25,49.29,121678.0,48.8262,48.9054,48.7371,48.7767,121678.0
2024-08-28 10:20:00,49.29,49.34,49.17,49.2,139045.0,48.7767,48.8262,48.658,48.6877,139045.0
2024-08-28 10:30:00,49.19,49.21,49.11,49.12,114019.0,48.6778,48.6976,48.5986,48.6085,114019.0
2024-08-28 10:40:00,49.13,49.17,49.08,49.13,96406.0,48.6184,48.658,48.5689,48.6184,96406.0
2024-08-28 10:50:00,49.13,49.16,49.04,49.05,95458.0,48.6184,48.6481,48.5293,48.5392,95458.0
2024-08-28 11:00:00,49.05,49.12,48.97,49.12,110613.0,48.5392,48.6085,48.4601,48.6085,110613.0
2024-08-28 11:10:00,49.12,49.13,48.91,48.93,169510.0,48.6085,48.6184,48.4007,48.4205,169510.0
2024-08-28 11:20:00,48.94,49.01,48.91,49.01,77316.0,48.4304,48.4996,48.4007,48.4996,77316.0
2024-08-28 11:30:00,49.0,49.2,48.95,49.2,107429.0,48.4898,48.6877,48.4403,48.6877,107429.0
2024-08-28 11:40:00,49.2,49.2,49.07,49.11,81599.0,48.6877,48.6877,48.559,48.5986,81599.0
2024-08-28 11:50:00,49.1,49.23,49.09,49.22,127957.0,48.5887,48.7174,48.5788,48.7075,127957.0
2024-08-28 12:00:00,49.21,49.26,49.09,49.1,97481.0,48.6976,48.747,48.5788,48.5887,97481.0
2024-08-28 12:10:00,49.1,49.16,49.07,49.13,94669.0,48.5887,48.6481,48.559,48.6184,94669.0
2024-08-28 12:20:00,49.14,49.14,48.88,48.91,103511.0,48.6283,48.6283,48.371,48.4007,103511.0
2024-08-28 12:30:00,48.9,48.99,48.89,48.97,62034.0,48.3908,48.4799,48.3809,48.4601,62034.0
2024-08-28 12:40:00,48.97,49.0,48.94,48.98,69544.0,48.4601,48.4898,48.4304,48.47,69544.0
2024-08-28 12:50:00,48.98,49.09,48.98,49.04,76822.0,48.47,48.5788,48.47,48.5293,76822.0
2024-08-28 13:00:00,49.04,49.04,48.98,49.0,50545.0,48.5293,48.5293,48.47,48.4898,50545.0
2024-08-28 13:10:00,49.0,49.06,48.98,49.05,46395.0,48.4898,48.5491,48.47,48.5392,46395.0
2024-08-28 13:20:00,49.04,49.1,49.01,49.09,100384.0,48.5293,48.5887,48.4996,48.5788,100384.0
2024-08-28 13:30:00,49.09,49.1,48.99,49.0,66274.0,48.5788,48.5887,48.4799,48.4898,66274.0
2024-08-28 13:40:00,48.99,49.13,48.98,49.06,106981.0,48.4799,48.6184,48.47,48.5491,106981.0
2024-08-28 13:50:00,49.05,49.08,48.94,48.97,91790.0,48.5392,48.5689,48.4304,48.4601,91790.0
2024-08-28 14:00:00,48.96,49.01,48.85,48.98,86403.0,48.4502,48.4996,48.3413,48.47,86403.0
2024-08-28 14:10:00,48.97,48.98,48.91,48.92,54485.0,48.4601,48.47,48.4007,48.4106,54485.0
2024-08-28 14:20:00,48.92,48.94,48.85,48.89,66342.0,48.4106,48.4304,48.3413,48.3809,66342.0
2024-08-28 14:30:00,48.89,48.92,48.84,48.91,63902.0,48.3809,48.4106,48.3314,48.4007,63902.0
2024-08-28 14:40:00,48.91,48.94,48.9,48.92,43740.0,48.4007,48.4304,48.3908,48.4106,43740.0
2024-08-28 14:50:00,48.92,49.11,48.91,49.09,77900.0,48.4106,48.5986,48.4007,48.5788,77900.0
2024-08-28 15:00:00,49.1,49.14,49.07,49.09,100200.0,48.5887,48.6283,48.559,48.5788,100200.0
2024-08-28 15:10:00,49.1,49.12,49.01,49.08,87906.0,48.5887,48.6085,48.4996,48.5689,87906.0
2024-08-28 15:20:00,49.08,49.1,49.05,49.09,98213.0,48.5689,48.5887,48.5392,48.5788,98213.0
2024-08-28 15:30:00,49.09,49.11,49.05,49.09,164110.0,48.5788,48.5986,48.5392,48.5788,164110.0
2024-08-28 15:40:00,49.09,49.19,49.04,49.05,171217.0,48.5788,48.6778,48.5293,48.5392,171217.0
2024-08-28 15:50:00,49.05,49.12,49.01,49.06,500309.0,48.5392,48.6085,48.4996,48.5491,500309.0
2024-08-29 09:30:00,49.49,49.7,49.33,49.41,420978.0,48.9746,49.1825,48.8163,48.8955,420978.0
2024-08-29 09:40:00,49.41,49.42,49.21,49.29,168498.0,48.8955,48.9054,48.6976,48.7767,168498.0
2024-08-29 09:50:00,49.28,49.33,49.11,49.3,177736.0,48.7668,48.8163,48.5986,48.7866,177736.0
2024-08-29 10:00:00,49.3,49.53,49.3,49.48,246214.0,48.7866,49.0142,48.7866,48.9648,246214.0
2024-08-29 10:10:00,49.49,49.61,49.46,49.57,188358.0,48.9746,49.0934,48.945,49.0538,188358.0
2024-08-29 10:20:00,49.58,49.68,49.55,49.68,157859.0,49.0637,49.1627,49.034,49.1627,157859.0
2024-08-29 10:30:00,49.68,49.69,49.55,49.61,107908.0,49.1627,49.1726,49.034,49.0934,107908.0
2024-08-29 10:40:00,49.61,49.62,49.5,49.53,121974.0,49.0934,49.1033,48.9845,49.0142,121974.0
2024-08-29 10:50:00,49.53,49.57,49.44,49.47,108729.0,49.0142,49.0538,48.9252,48.9549,108729.0
2024-08-29 11:00:00,49.47,49.57,49.46,49.47,96997.0,48.9549,49.0538,48.945,48.9549,96997.0
2024-08-29 11:10:00,49.47,49.58,49.46,49.49,80794.0,48.9549,49.0637,48.945,48.9746,80794.0
2024-08-29 11:20:00,49.48,49.58,49.43,49.54,128579.0,48.9648,49.0637,48.9153,49.0241,128579.0
2024-08-29 11:30:00,49.55,49.68,49.54,49.59,160503.0,49.034,49.1627,49.0241,49.0736,160503.0
2024-08-29 11:40:00,49.59,49.66,49.58,49.65,113181.0,49.0736,49.1429,49.0637,49.133,113181.0
2024-08-29 11:50:00,49.66,49.77,49.65,49.72,141470.0,49.1429,49.2517,49.133,49.2023,141470.0
2024-08-29 12:00:00,49.72,49.76,49.7,49.72,82442.0,49.2023,49.2418,49.1825,49.2023,82442.0
2024-08-29 12:10:00,49.72,49.72,49.66,49.72,104631.0,49.2023,49.2023,49.1429,49.2023,104631.0
2024-08-29 12:20:00,49.72,49.81,49.71,49.8,78240.0,49.2023,49.2913,49.1924,49.2814,78240.0
2024-08-29 12:30:00,49.8,49.82,49.73,49.73,116044.0,49.2814,49.3012,49.2121,49.2121,116044.0
2024-08-29 12:40:00,49.73,49.77,49.71,49.72,85536.0,49.2121,49.2517,49.1924,49.2023,85536.0
2024-08-29 12:50:00,49.73,49.77,49.7,49.74,133045.0,49.2121,49.2517,49.1825,49.222,133045.0
2024-08-29 13:00:00,49.74,49.74,49.69,49.72,89517.0,49.222,49.222,49.1726,49.2023,89517.0
2024-08-29 13:10:00,49.71,49.72,49.67,49.7,59461.0,49.1924,49.2023,49.1528,49.1825,59461.0
2024-08-29 13:20:00,49.71,49.72,49.69,49.71,76118.0,49.1924,49.2023,49.1726,49.1924,76118.0
2024-08-29 13:30:00,49.71,49.76,49.7,49.73,94436.0,49.1924,49.2418,49.1825,49.2121,94436.0
2024-08-29 13:40:00,49.73,49.76,49.72,49.76,96929.0,49.2121,49.2418,49.2023,49.2418,96929.0
2024-08-29 13:50:00,49.75,49.78,49.75,49.77,135366.0,49.2319,49.2616,49.2319,49.2517,135366.0
2024-08-29 14:00:00,49.77,49.77,49.69,49.76,129020.0,49.2517,49.2517,49.1726,49.2418,129020.0
2024-08-29 14:10:00,49.76,49.78,49.73,49.75,76753.0,49.2418,49.2616,49.2121,49.2319,76753.0
2024-08-29 14:20:00,49.76,49.77,49.67,49.69,108660.0,49.2418,49.2517,49.1528,49.1726,108660.0
2024-08-29 14:30:00,49.69,49.72,49.54,49.56,140815.0,49.1726,49.2023,49.0241,49.0439,140815.0
2024-08-29 14:40:00,49.55,49.61,49.47,49.55,120494.0,49.034,49.0934,48.9549,49.034,120494.0
2024-08-29 14:50:00,49.54,49.55,49.45,49.52,87109.0,49.0241,49.034,48.9351,49.0043,87109.0
2024-08-29 15:00:00,49.51,49.51,49.43,49.45,80163.0,48.9944,48.9944,48.9153,48.9351,80163.0
2024-08-29 15:10:00,49.46,49.55,49.42,49.51,127452.0,48.945,49.034,48.9054,48.9944,127452.0
2024-08-29 15:20:00,49.52,49.57,49.48,49.54,145938.0,49.0043,49.0538,48.9648,49.0241,145938.0
2024-08-29 15:30:00,49.55,49.56,49.48,49.52,194524.0,49.034,49.0439,48.9648,49.0043,194524.0
2024-08-29 15:40:00,49.52,49.52,49.39,49.4,301611.0,49.0043,49.0043,48.8757,48.8856,301611.0
2024-08-29 15:50:00,49.39,49.5,49.36,49.48,942735.0,48.8757,48.9845,48.846,48.9648,942735.0
2024-08-30 09:30:00,49.69,49.87,49.58,49.71,300697.0,49.1726,49.3507,49.0637,49.1924,300697.0
2024-08-30 09:40:00,49.69,49.73,49.53,49.53,123753.0,49.1726,49.2121,49.0142,49.0142,123753.0
2024-08-30 09:50:00,49.53,49.6,49.49,49.53,112259.0,49.0142,49.0835,48.9746,49.0142,112259.0
2024-08-30 10:00:00,49.53,49.59,49.49,49.53,158447.0,49.0142,49.0736,48.9746,49.0142,158447.0
2024-08-30 10:10:00,49.52,49.63,49.5,49.57,120197.0,49.0043,49.1132,48.9845,49.0538,120197.0
2024-08-30 10:20:00,49.56,49.59,49.44,49.51,143034.0,49.0439,49.0736,48.9252,48.9944,143034.0
2024-08-30 10:30:00,49.52,49.58,49.46,49.54,109180.0,49.0043,49.0637,48.945,49.0241,109180.0
2024-08-30 10:40:00,49.55,49.6,49.48,49.59,153362.0,49.034,49.0835,48.9648,49.0736,153362.0
2024-08-30 10:50:00,49.58,49.62,49.42,49.42,99966.0,49.0637,49.1033,48.9054,48.9054,99966.0
2024-08-30 11:00:00,49.42,49.49,49.39,49.41,134031.0,48.9054,48.9746,48.8757,48.8955,134031.0
2024-08-30 11:10:00,49.41,49.44,49.34,49.34,94758.0,48.8955,48.9252,48.8262,48.8262,94758.0
2024-08-30 11:20:00,49.34,49.36,49.29,49.3,99929.0,48.8262,48.846,48.7767,48.7866,99929.0
2024-08-30 11:30:00,49.31,49.32,49.17,49.2,169351.0,48.7965,48.8064,48.658,48.6877,169351.0
2024-08-30 11:40:00,49.2,49.25,49.17,49.17,104113.0,48.6877,48.7371,48.658,48.658,104113.0
2024-08-30 11:50:00,49.18,49.25,49.17,49.22,103213.0,48.6679,48.7371,48.658,48.7075,103213.0
2024-08-30 12:00:00,49.22,49.37,49.12,49.36,148758.0,48.7075,48.8559,48.6085,48.846,148758.0
2024-08-30 12:10:00,49.36,49.36,49.26,49.27,62879.0,48.846,48.846,48.747,48.7569,62879.0
2024-08-30 12:20:00,49.27,49.29,49.19,49.23,128698.0,48.7569,48.7767,48.6778,48.7174,128698.0
2024-08-30 12:30:00,49.23,49.24,49.11,49.18,211447.0,48.7174,48.7273,48.5986,48.6679,211447.0
2024-08-30 12:40:00,49.17,49.22,49.14,49.21,88469.0,48.658,48.7075,48.6283,48.6976,88469.0
2024-08-30 12:50:00,49.22,49.27,49.18,49.23,73302.0,48.7075,48.7569,48.6679,48.7174,73302.0
2024-08-30 13:00:00,49.23,49.3,49.21,49.23,61799.0,48.7174,48.7866,48.6976,48.7174,61799.0
2024-08-30 13:10:00,49.24,49.27,49.23,49.23,58793.0,48.7273,48.7569,48.7174,48.7174,58793.0
2024-08-30 13:20:00,49.23,49.25,49.21,49.23,63497.0,48.7174,48.7371,48.6976,48.7174,63497.0
2024-08-30 13:30:00,49.23,49.29,49.22,49.26,65735.0,48.7174,48.7767,48.7075,48.747,65735.0
2024-08-30 13:40:00,49.26,49.34,49.26,49.33,72520.0,48.747,48.8262,48.747,48.8163,72520.0
2024-08-30 13:50:00,49.33,49.36,49.3,49.34,77946.0,48.8163,48.846,48.7866,48.8262,77946.0
2024-08-30 14:00:00,49.34,49.42,49.32,49.41,83076.0,48.8262,48.9054,48.8064,48.8955,83076.0
2024-08-30 14:10:00,49.41,49.46,49.4,49.44,95946.0,48.8955,48.945,48.8856,48.9252,95946.0
2024-08-30 14:20:00,49.43,49.5,49.43,49.43,90195.0,48.9153,48.9845,48.9153,48.9153,90195.0
2024-08-30 14:30:00,49.43,49.48,49.42,49.48,80929.0,48.9153,48.9648,48.9054,48.9648,80929.0
2024-08-30 14:40:00,49.48,49.52,49.46,49.47,113864.0,48.9648,49.0043,48.945,48.9549,113864.0
2024-08-30 14:50:00,49.48,49.52,49.46,49.48,135748.0,48.9648,49.0043,48.945,48.9648,135748.0
2024-08-30 15:00:00,49.48,49.52,49.43,49.44,131157.0,48.9648,49.0043,48.9153,48.9252,131157.0
2024-08-30 15:10:00,49.44,49.47,49.4,49.46,128110.0,48.9252,48.9549,48.8856,48.945,128110.0
2024-08-30 15:20:00,49.46,49.53,49.41,49.52,229506.0,48.945,49.0142,48.8955,49.0043,229506.0
2024-08-30 15:30:00,49.51,49.58,49.49,49.58,153063.0,48.9944,49.0637,48.9746,49.0637,153063.0
2024-08-30 15:40:00,49.58,49.63,49.51,49.53,301830.0,49.0637,49.1132,48.9944,49.0142,301830.0
2024-08-30 15:50:00,49.54,49.82,49.52,49.75,940124.0,49.0241,49.3012,49.0043,49.2319,940124.0
2024-09-03 09:30:00,49.15,49.86,49.15,49.6,467316.0,48.6382,49.3408,48.6382,49.0835,467316.0
2024-09-03 09:40:00,49.59,49.6,49.3,49.4,271923.0,49.0736,49.0835,48.7866,48.8856,271923.0
2024-09-03 09:50:00,49.4,49.4,49.21,49.25,213918.0,48.8856,48.8856,48.6976,48.7371,213918.0
2024-09-03 10:00:00,49.25,49.25,48.9,49.0,297894.0,48.7371,48.7371,48.3908,48.4898,297894.0
2024-09-03 10:10:00,49.01,49.04,48.81,48.88,269860.0,48.4996,48.5293,48.3017,48.371,269860.0
2024-09-03 10:20:00,48.88,49.05,48.79,49.05,471931.0,48.371,48.5392,48.2819,48.5392,471931.0
2024-09-03 10:30:00,49.05,49.07,48.83,48.84,363767.0,48.5392,48.559,48.3215,48.3314,363767.0
2024-09-03 10:40:00,48.84,48.99,48.84,48.94,196847.0,48.3314,48.4799,48.3314,48.4304,196847.0
2024-09-03 10:50:00,48.95,49.02,48.89,48.94,211273.0,48.4403,48.5095,48.3809,48.4304,211273.0
2024-09-03 11:00:00,48.94,49.1,48.9,49.03,199340.0,48.4304,48.5887,48.3908,48.5194,199340.0
2024-09-03 11:10:00,49.03,49.04,48.92,48.94,141184.0,48.5194,48.5293,48.4106,48.4304,141184.0
2024-09-03 11:20:00,48.94,49.04,48.93,49.0,209629.0,48.4304,48.5293,48.4205,48.4898,209629.0
2024-09-03 11:30:00,49.0,49.13,48.94,49.13,160082.0,48.4898,48.6184,48.4304,48.6184,160082.0
2024-09-03 11:40:00,49.13,49.16,48.98,48.98,145612.0,48.6184,48.6481,48.47,48.47,145612.0
2024-09-03 11:50:00,48.98,49.02,48.9,48.9,231040.0,48.47,48.5095,48.3908,48.3908,231040.0
2024-09-03 12:00:00,48.91,48.98,48.84,48.85,195196.0,48.4007,48.47,48.3314,48.3413,195196.0
2024-09-03 12:10:00,48.85,48.86,48.76,48.84,209361.0,48.3413,48.3512,48.2522,48.3314,209361.0
2024-09-03 12:20:00,48.84,48.86,48.79,48.84,145017.0,48.3314,48.3512,48.2819,48.3314,145017.0
2024-09-03 12:30:00,48.84,48.86,48.79,48.81,163907.0,48.3314,48.3512,48.2819,48.3017,163907.0
2024-09-03 12:40:00,48.82,48.86,48.7,48.71,275633.0,48.3116,48.3512,48.1929,48.2028,275633.0
2024-09-03 12:50:00,48.71,48.76,48.62,48.63,145017.0,48.2028,48.2522,48.1137,48.1236,145017.0
2024-09-03 13:00:00,48.63,48.67,48.5,48.57,178657.0,48.1236,48.1632,47.995,48.0642,178657.0
2024-09-03 13:10:00,48.57,48.58,48.41,48.46,156135.0,48.0642,48.0741,47.9059,47.9554,156135.0
2024-09-03 13:20:00,48.46,48.59,48.45,48.48,251322.0,47.9554,48.084,47.9455,47.9752,251322.0
2024-09-03 13:30:00,48.48,48.51,48.38,48.46,199670.0,47.9752,48.0049,47.8762,47.9554,199670.0
2024-09-03 13:40:00,48.46,48.49,48.39,48.48,273184.0,47.9554,47.9851,47.8861,47.9752,273184.0
2024-09-03 13:50:00,48.47,48.63,48.47,48.57,162528.0,47.9653,48.1236,47.9653,48.0642,162528.0
2024-09-03 14:00:00,48.57,48.62,48.53,48.57,142793.0,48.0642,48.1137,48.0246,48.0642,142793.0
2024-09-03 14:10:00,48.57,48.66,48.56,48.57,121997.0,48.0642,48.1533,48.0543,48.0642,121997.0
2024-09-03 14:20:00,48.57,48.65,48.55,48.57,113820.0,48.0642,48.1434,48.0444,48.0642,113820.0
2024-09-03 14:30:00,48.56,48.58,48.41,48.42,208038.0,48.0543,48.0741,47.9059,47.9158,208038.0
2024-09-03 14:40:00,48.43,48.48,48.27,48.28,363140.0,47.9257,47.9752,47.7674,47.7772,363140.0
2024-09-03 14:50:00,48.28,48.3,48.12,48.13,299579.0,47.7772,47.797,47.6189,47.6288,299579.0
2024-09-03 15:00:00,48.13,48.24,48.12,48.19,247143.0,47.6288,47.7377,47.6189,47.6882,247143.0
2024-09-03 15:10:00,48.19,48.42,48.18,48.38,308982.0,47.6882,47.9158,47.6783,47.8762,308982.0
2024-09-03 15:20:00,48.38,48.47,48.36,48.36,292877.0,47.8762,47.9653,47.8564,47.8564,292877.0
2024-09-03 15:30:00,48.36,48.39,48.22,48.25,451421.0,47.8564,47.8861,47.7179,47.7476,451421.0
2024-09-03 15:40:00,48.25,48.3,48.16,48.3,538331.0,47.7476,47.797,47.6585,47.797,538331.0
2024-09-03 15:50:00,48.3,48.44,48.29,48.42,1096722.0,47.797,47.9356,47.7871,47.9158,1096722.0
2024-09-04 09:30:00,48.67,49.08,48.51,49.0,521337.0,48.1632,48.5689,48.0049,48.4898,521337.0
2024-09-04 09:40:00,49.0,49.01,48.84,48.96,167179.0,48.4898,48.4996,48.3314,48.4502,167179.0
2024-09-04 09:50:00,48.96,49.28,48.89,49.16,290747.0,48.4502,48.7668,48.3809,48.6481,290747.0
2024-09-04 10:00:00,49.16,49.18,48.76,48.84,318602.0,48.6481,48.6679,48.2522,48.3314,318602.0
2024-09-04 10:10:00,48.84,48.91,48.77,48.86,171182.0,48.3314,48.4007,48.2621,48.3512,171182.0
2024-09-04 10:20:00,48.86,48.86,48.64,48.83,211316.0,48.3512,48.3512,48.1335,48.3215,211316.0
2024-09-04 10:30:00,48.83,48.93,48.73,48.89,177778.0,48.3215,48.4205,48.2226,48.3809,177778.0
2024-09-04 10:40:00,48.89,49.14,48.88,48.98,154991.0,48.3809,48.6283,48.371,48.47,154991.0
2024-09-04 10:50:00,48.98,49.11,48.95,49.08,77276.0,48.47,48.5986,48.4403,48.5689,77276.0
2024-09-04 11:00:00,49.08,49.12,48.89,48.91,94426.0,48.5689,48.6085,48.3809,48.4007,94426.0
2024-09-04 11:10:00,48.91,48.92,48.79,48.86,82997.0,48.4007,48.4106,48.2819,48.3512,82997.0
2024-09-04 11:20:00,48.86,48.88,48.74,48.75,110866.0,48.3512,48.371,48.2325,48.2424,110866.0
2024-09-04 11:30:00,48.75,48.82,48.73,48.77,78084.0,48.2424,48.3116,48.2226,48.2621,78084.0
2024-09-04 11:40:00,48.77,48.8,48.72,48.77,81875.0,48.2621,48.2918,48.2127,48.2621,81875.0
2024-09-04 11:50:00,48.76,48.77,48.66,48.73,84609.0,48.2522,48.2621,48.1533,48.2226,84609.0
2024-09-04 12:00:00,48.73,48.79,48.71,48.77,77286.0,48.2226,48.2819,48.2028,48.2621,77286.0
2024-09-04 12:10:00,48.77,48.81,48.74,48.79,56783.0,48.2621,48.3017,48.2325,48.2819,56783.0
2024-09-04 12:20:00,48.79,48.84,48.7,48.72,108482.0,48.2819,48.3314,48.1929,48.2127,108482.0
2024-09-04 12:30:00,48.71,48.81,48.7,48.74,65528.0,48.2028,48.3017,48.1929,48.2325,65528.0
2024-09-04 12:40:00,48.73,48.74,48.54,48.55,91570.0,48.2226,48.2325,48.0345,48.0444,91570.0
2024-09-04 12:50:00,48.55,48.62,48.53,48.54,51203.0,48.0444,48.1137,48.0246,48.0345,51203.0
2024-09-04 13:00:00,48.53,48.55,48.44,48.5,94447.0,48.0246,48.0444,47.9356,47.995,94447.0
2024-09-04 13:10:00,48.5,48.59,48.48,48.59,81789.0,47.995,48.084,47.9752,48.084,81789.0
2024-09-04 13:20:00,48.58,48.6,48.51,48.55,70325.0,48.0741,48.0939,48.0049,48.0444,70325.0
2024-09-04 13:30:00,48.55,48.55,48.46,48.48,67630.0,48.0444,48.0444,47.9554,47.9752,67630.0
2024-09-04 13:40:00,48.48,48.51,48.37,48.38,94006.0,47.9752,48.0049,47.8663,47.8762,94006.0
2024-09-04 13:50:00,48.38,48.43,48.35,48.39,94696.0,47.8762,47.9257,47.8465,47.8861,94696.0
2024-09-04 14:00:00,48.39,48.41,48.34,48.35,108780.0,47.8861,47.9059,47.8366,47.8465,108780.0
2024-09-04 14:10:00,48.36,48.42,48.35,48.38,74156.0,47.8564,47.9158,47.8465,47.8762,74156.0
2024-09-04 14:20:00,48.38,48.45,48.37,48.44,66029.0,47.8762,47.9455,47.8663,47.9356,66029.0
2024-09-04 14:30:00,48.43,48.43,48.29,48.3,86592.0,47.9257,47.9257,47.7871,47.797,86592.0
2024-09-04 14:40:00,48.3,48.32,48.21,48.25,74502.0,47.797,47.8168,47.708,47.7476,74502.0
2024-09-04 14:50:00,48.25,48.28,48.21,48.24,76007.0,47.7476,47.7772,47.708,47.7377,76007.0
2024-09-04 15:00:00,48.23,48.26,48.19,48.23,91751.0,47.7278,47.7575,47.6882,47.7278,91751.0
2024-09-04 15:10:00,48.24,48.27,48.23,48.26,79365.0,47.7377,47.7674,47.7278,47.7575,79365.0
2024-09-04 15:20:00,48.26,48.35,48.26,48.34,93298.0,47.7575,47.8465,47.7575,47.8366,93298.0
2024-09-04 15:30:00,48.33,48.33,48.19,48.3,175936.0,47.8267,47.8267,47.6882,47.797,175936.0
2024-09-04 15:40:00,48.3,48.34,48.25,48.3,182373.0,47.797,47.8366,47.7476,47.797,182373.0
2024-09-04 15:50:00,48.3,48.46,48.26,48.45,1071997.0,47.797,47.9554,47.7575,47.9455,1071997.0
2024-09-05 09:30:00,48.68,49.07,48.19,48.33,491010.0,48.1731,48.559,47.6882,47.8267,491010.0
2024-09-05 09:40:00,48.34,48.49,48.18,48.23,273081.0,47.8366,47.9851,47.6783,47.7278,273081.0
2024-09-05 09:50:00,48.24,48.25,47.9,47.96,257800.0,47.7377,47.7476,47.4012,47.4606,257800.0
2024-09-05 10:00:00,47.98,48.48,47.96,48.43,228448.0,47.4804,47.9752,47.4606,47.9257,228448.0
2024-09-05 10:10:00,48.43,48.5,48.19,48.47,308681.0,47.9257,47.995,47.6882,47.9653,308681.0
2024-09-05 10:20:00,48.47,48.53,48.27,48.3,197266.0,47.9653,48.0246,47.7674,47.797,197266.0
2024-09-05 10:30:00,48.3,48.31,48.2,48.2,182132.0,47.797,47.8069,47.6981,47.6981,182132.0
2024-09-05 10:40:00,48.2,48.27,48.05,48.05,362407.0,47.6981,47.7674,47.5496,47.5496,362407.0
2024-09-05 10:50:00,48.05,48.07,47.9,48.02,347222.0,47.5496,47.5694,47.4012,47.52,347222.0
2024-09-05 11:00:00,48.03,48.18,47.92,48.12,179411.0,47.5299,47.6783,47.421,47.6189,179411.0
2024-09-05 11:10:00,48.13,48.14,47.94,48.03,183931.0,47.6288,47.6387,47.4408,47.5299,183931.0
2024-09-05 11:20:00,48.03,48.14,47.97,48.01,236713.0,47.5299,47.6387,47.4705,47.5101,236713.0
2024-09-05 11:30:00,48.0,48.19,47.98,48.15,186214.0,47.5002,47.6882,47.4804,47.6486,186214.0
2024-09-05 11:40:00,48.16,48.19,48.13,48.13,110031.0,47.6585,47.6882,47.6288,47.6288,110031.0
2024-09-05 11:50:00,48.14,48.16,48.02,48.03,116304.0,47.6387,47.6585,47.52,47.5299,116304.0
2024-09-05 12:00:00,48.04,48.12,48.01,48.11,120722.0,47.5397,47.6189,47.5101,47.609,120722.0
2024-09-05 12:10:00,48.11,48.12,47.97,48.07,135491.0,47.609,47.6189,47.4705,47.5694,135491.0
2024-09-05 12:20:00,48.07,48.17,48.05,48.16,179748.0,47.5694,47.6684,47.5496,47.6585,179748.0
2024-09-05 12:30:00,48.16,48.17,48.1,48.15,100994.0,47.6585,47.6684,47.5991,47.6486,100994.0
2024-09-05 12:40:00,48.15,48.18,48.05,48.07,154259.0,47.6486,47.6783,47.5496,47.5694,154259.0
2024-09-05 12:50:00,48.07,48.17,48.03,48.15,139242.0,47.5694,47.6684,47.5299,47.6486,139242.0
2024-09-05 13:00:00,48.15,48.17,48.11,48.16,63838.0,47.6486,47.6684,47.609,47.6585,63838.0
2024-09-05 13:10:00,48.15,48.19,48.11,48.16,63238.0,47.6486,47.6882,47.609,47.6585,63238.0
2024-09-05 13:20:00,48.16,48.17,48.09,48.09,97165.0,47.6585,47.6684,47.5892,47.5892,97165.0
2024-09-05 13:30:00,48.09,48.13,48.03,48.13,281780.0,47.5892,47.6288,47.5299,47.6288,281780.0
2024-09-05 13:40:00,48.13,48.21,48.11,48.19,95218.0,47.6288,47.708,47.609,47.6882,95218.0
2024-09-05 13:50:00,48.19,48.2,48.08,48.1,193458.0,47.6882,47.6981,47.5793,47.5991,193458.0
2024-09-05 14:00:00,48.11,48.17,48.1,48.13,297677.0,47.609,47.6684,47.5991,47.6288,297677.0
2024-09-05 14:10:00,48.13,48.16,48.11,48.14,139124.0,47.6288,47.6585,47.609,47.6387,139124.0
2024-09-05 14:20:00,48.15,48.16,48.1,48.12,132841.0,47.6486,47.6585,47.5991,47.6189,132841.0
2024-09-05 14:30:00,48.12,48.16,48.1,48.12,159038.0,47.6189,47.6585,47.5991,47.6189,159038.0
2024-09-05 14:40:00,48.12,48.15,48.09,48.13,139273.0,47.6189,47.6486,47.5892,47.6288,139273.0
2024-09-05 14:50:00,48.14,48.16,48.08,48.11,133045.0,47.6387,47.6585,47.5793,47.609,133045.0
2024-09-05 15:00:00,48.11,48.12,48.04,48.09,161694.0,47.609,47.6189,47.5397,47.5892,161694.0
2024-09-05 15:10:00,48.09,48.12,47.99,48.01,240044.0,47.5892,47.6189,47.4903,47.5101,240044.0
2024-09-05 15:20:00,48.01,48.12,47.99,48.11,163125.0,47.5101,47.6189,47.4903,47.609,163125.0
2024-09-05 15:30:00,48.1,48.17,48.09,48.14,229402.0,47.5991,47.6684,47.5892,47.6387,229402.0
2024-09-05 15:40:00,48.13,48.14,47.99,48.04,423786.0,47.6288,47.6387,47.4903,47.5397,423786.0
2024-09-05 15:50:00,48.04,48.17,48.01,48.16,1330164.0,47.5397,47.6684,47.5101,47.6585,1330164.0
2024-09-06 09:30:00,48.07,48.65,48.02,48.34,366208.0,47.6905,48.2659,47.6409,47.9584,366208.0
2024-09-06 09:40:00,48.33,48.59,48.31,48.53,201116.0,47.9485,48.2064,47.9286,48.1469,201116.0
2024-09-06 09:50:00,48.51,48.57,48.45,48.51,152251.0,48.1271,48.1866,48.0675,48.1271,152251.0
2024-09-06 10:00:00,48.5,48.5,48.27,48.33,268338.0,48.1171,48.1171,47.8889,47.9485,268338.0
2024-09-06 10:10:00,48.33,48.41,48.21,48.29,181668.0,47.9485,48.0278,47.8294,47.9088,181668.0
2024-09-06 10:20:00,48.29,48.35,48.05,48.07,273290.0,47.9088,47.9683,47.6707,47.6905,273290.0
2024-09-06 10:30:00,48.09,48.12,47.98,48.04,230822.0,47.7104,47.7401,47.6012,47.6608,230822.0
2024-09-06 10:40:00,48.04,48.04,47.84,47.91,243832.0,47.6608,47.6608,47.4623,47.5318,243832.0
2024-09-06 10:50:00,47.91,47.94,47.7,47.8,184707.0,47.5318,47.5616,47.3234,47.4227,184707.0
2024-09-06 11:00:00,47.8,48.13,47.71,47.73,246630.0,47.4227,47.7501,47.3334,47.3532,246630.0
2024-09-06 11:10:00,47.73,47.76,47.47,47.52,209807.0,47.3532,47.383,47.0953,47.1449,209807.0
2024-09-06 11:20:00,47.52,47.54,47.35,47.36,220518.0,47.1449,47.1647,46.9762,46.9861,220518.0
2024-09-06 11:30:00,47.34,47.44,47.32,47.41,190263.0,46.9663,47.0655,46.9464,47.0357,190263.0
2024-09-06 11:40:00,47.41,47.41,47.21,47.29,191091.0,47.0357,47.0357,46.8373,46.9167,191091.0
2024-09-06 11:50:00,47.29,47.38,47.23,47.32,187540.0,46.9167,47.006,46.8572,46.9464,187540.0
2024-09-06 12:00:00,47.32,47.39,47.28,47.33,206355.0,46.9464,47.0159,46.9068,46.9564,206355.0
2024-09-06 12:10:00,47.33,47.34,47.16,47.19,200831.0,46.9564,46.9663,46.7877,46.8175,200831.0
2024-09-06 12:20:00,47.19,47.25,47.06,47.08,218643.0,46.8175,46.877,46.6885,46.7083,218643.0
2024-09-06 12:30:00,47.09,47.21,47.03,47.13,187224.0,46.7183,46.8373,46.6587,46.7579,187224.0
2024-09-06 12:40:00,47.14,47.2,47.01,47.02,158338.0,46.7679,46.8274,46.6389,46.6488,158338.0
2024-09-06 12:50:00,47.02,47.11,47.01,47.07,132009.0,46.6488,46.7381,46.6389,46.6984,132009.0
2024-09-06 13:00:00,47.08,47.12,47.03,47.09,129650.0,46.7083,46.748,46.6587,46.7183,129650.0
2024-09-06 13:10:00,47.09,47.19,47.03,47.09,147797.0,46.7183,46.8175,46.6587,46.7183,147797.0
2024-09-06 13:20:00,47.09,47.2,47.08,47.09,134508.0,46.7183,46.8274,46.7083,46.7183,134508.0
2024-09-06 13:30:00,47.09,47.22,47.06,47.21,111935.0,46.7183,46.8472,46.6885,46.8373,111935.0
2024-09-06 13:40:00,47.21,47.21,47.12,47.17,338864.0,46.8373,46.8373,46.748,46.7976,338864.0
2024-09-06 13:50:00,47.18,47.31,47.15,47.3,144710.0,46.8076,46.9365,46.7778,46.9266,144710.0
2024-09-06 14:00:00,47.31,47.34,47.23,47.29,104354.0,46.9365,46.9663,46.8572,46.9167,104354.0
2024-09-06 14:10:00,47.3,47.36,47.27,47.29,91123.0,46.9266,46.9861,46.8968,46.9167,91123.0
2024-09-06 14:20:00,47.29,47.32,47.22,47.23,190733.0,46.9167,46.9464,46.8472,46.8572,190733.0
2024-09-06 14:30:00,47.23,47.32,47.12,47.17,123853.0,46.8572,46.9464,46.748,46.7976,123853.0
2024-09-06 14:40:00,47.18,47.22,47.12,47.16,216307.0,46.8076,46.8472,46.748,46.7877,216307.0
2024-09-06 14:50:00,47.16,47.2,47.08,47.13,381216.0,46.7877,46.8274,46.7083,46.7579,381216.0
2024-09-06 15:00:00,47.14,47.4,47.13,47.33,346852.0,46.7679,47.0258,46.7579,46.9564,346852.0
2024-09-06 15:10:00,47.33,47.41,47.3,47.33,106366.0,46.9564,47.0357,46.9266,46.9564,106366.0
2024-09-06 15:20:00,47.33,47.35,47.26,47.28,131637.0,46.9564,46.9762,46.8869,46.9068,131637.0
2024-09-06 15:30:00,47.28,47.3,47.17,47.23,241049.0,46.9068,46.9266,46.7976,46.8572,241049.0
2024-09-06 15:40:00,47.23,47.4,47.21,47.39,280180.0,46.8572,47.0258,46.8373,47.0159,280180.0
2024-09-06 15:50:00,47.39,47.42,47.1,47.15,1332509.0,47.0159,47.0457,46.7282,46.7778,1332509.0
2024-09-09 09:30:00,47.33,47.46,47.1,47.26,355360.0,46.9564,47.0853,46.7282,46.8869,355360.0
2024-09-09 09:40:00,47.26,47.34,47.05,47.26,221021.0,46.8869,46.9663,46.6786,46.8869,221021.0
2024-09-09 09:50:00,47.26,47.49,47.2,47.44,248843.0,46.8869,47.1151,46.8274,47.0655,248843.0
2024-09-09 10:00:00,47.44,47.53,47.37,47.53,150152.0,47.0655,47.1548,46.9961,47.1548,150152.0
2024-09-09 10:10:00,47.53,47.62,47.42,47.47,173861.0,47.1548,47.2441,47.0457,47.0953,173861.0
2024-09-09 10:20:00,47.47,47.53,47.37,47.39,200856.0,47.0953,47.1548,46.9961,47.0159,200856.0
2024-09-09 10:30:00,47.4,47.44,47.31,47.42,191299.0,47.0258,47.0655,46.9365,47.0457,191299.0
2024-09-09 10:40:00,47.42,47.42,47.33,47.4,96309.0,47.0457,47.0457,46.9564,47.0258,96309.0
2024-09-09 10:50:00,47.4,47.4,47.32,47.34,126345.0,47.0258,47.0258,46.9464,46.9663,126345.0
2024-09-09 11:00:00,47.33,47.39,47.26,47.37,194043.0,46.9564,47.0159,46.8869,46.9961,194043.0
2024-09-09 11:10:00,47.37,47.37,47.24,47.3,103956.0,46.9961,46.9961,46.8671,46.9266,103956.0
2024-09-09 11:20:00,47.31,47.36,47.25,47.33,103853.0,46.9365,46.9861,46.877,46.9564,103853.0
2024-09-09 11:30:00,47.34,47.53,47.3,47.52,241467.0,46.9663,47.1548,46.9266,47.1449,241467.0
2024-09-09 11:40:00,47.52,47.62,47.5,47.61,71943.0,47.1449,47.2441,47.125,47.2342,71943.0
2024-09-09 11:50:00,47.61,47.72,47.6,47.64,107520.0,47.2342,47.3433,47.2242,47.2639,107520.0
2024-09-09 12:00:00,47.64,47.75,47.62,47.74,92149.0,47.2639,47.3731,47.2441,47.3631,92149.0
2024-09-09 12:10:00,47.75,47.82,47.73,47.82,75646.0,47.3731,47.4425,47.3532,47.4425,75646.0
2024-09-09 12:20:00,47.82,47.83,47.77,47.79,82923.0,47.4425,47.4524,47.3929,47.4127,82923.0
2024-09-09 12:30:00,47.78,47.84,47.77,47.8,104395.0,47.4028,47.4623,47.3929,47.4227,104395.0
2024-09-09 12:40:00,47.8,47.89,47.75,47.75,126665.0,47.4227,47.5119,47.3731,47.3731,126665.0
2024-09-09 12:50:00,47.75,47.77,47.71,47.76,90716.0,47.3731,47.3929,47.3334,47.383,90716.0
2024-09-09 13:00:00,47.76,47.79,47.64,47.7,210687.0,47.383,47.4127,47.2639,47.3234,210687.0
2024-09-09 13:10:00,47.7,47.72,47.62,47.72,89271.0,47.3234,47.3433,47.2441,47.3433,89271.0
2024-09-09 13:20:00,47.72,47.77,47.71,47.74,150147.0,47.3433,47.3929,47.3334,47.3631,150147.0
2024-09-09 13:30:00,47.74,47.75,47.62,47.68,106566.0,47.3631,47.3731,47.2441,47.3036,106566.0
2024-09-09 13:40:00,47.69,47.75,47.68,47.72,241636.0,47.3135,47.3731,47.3036,47.3433,241636.0
2024-09-09 13:50:00,47.72,47.72,47.63,47.64,152022.0,47.3433,47.3433,47.254,47.2639,152022.0
2024-09-09 14:00:00,47.65,47.68,47.64,47.65,83180.0,47.2738,47.3036,47.2639,47.2738,83180.0
2024-09-09 14:10:00,47.65,47.72,47.64,47.72,75643.0,47.2738,47.3433,47.2639,47.3433,75643.0
2024-09-09 14:20:00,47.71,47.74,47.65,47.67,81618.0,47.3334,47.3631,47.2738,47.2937,81618.0
2024-09-09 14:30:00,47.68,47.7,47.6,47.61,83153.0,47.3036,47.3234,47.2242,47.2342,83153.0
2024-09-09 14:40:00,47.61,47.64,47.56,47.62,81444.0,47.2342,47.2639,47.1846,47.2441,81444.0
2024-09-09 14:50:00,47.61,47.67,47.58,47.66,86608.0,47.2342,47.2937,47.2044,47.2838,86608.0
2024-09-09 15:00:00,47.65,47.72,47.63,47.69,102369.0,47.2738,47.3433,47.254,47.3135,102369.0
2024-09-09 15:10:00,47.7,47.71,47.65,47.65,75720.0,47.3234,47.3334,47.2738,47.2738,75720.0
2024-09-09 15:20:00,47.65,47.72,47.63,47.7,125603.0,47.2738,47.3433,47.254,47.3234,125603.0
2024-09-09 15:30:00,47.7,47.7,47.61,47.65,239704.0,47.3234,47.3234,47.2342,47.2738,239704.0
2024-09-09 15:40:00,47.65,47.68,47.61,47.65,220305.0,47.2738,47.3036,47.2342,47.2738,220305.0
2024-09-09 15:50:00,47.65,47.66,47.36,47.41,871823.0,47.2738,47.2838,46.9861,47.0357,871823.0
2024-09-10 09:30:00,45.98,46.51,45.42,45.43,1212741.0,45.617,46.1428,45.0614,45.0714,1212741.0
2024-09-10 09:40:00,45.47,45.93,45.39,45.91,611061.0,45.1111,45.5674,45.0317,45.5476,611061.0
2024-09-10 09:50:00,45.9,45.99,45.49,45.51,524835.0,45.5377,45.6269,45.1309,45.1507,524835.0
2024-09-10 10:00:00,45.5,45.59,45.36,45.41,497688.0,45.1408,45.2301,45.0019,45.0515,497688.0
2024-09-10 10:10:00,45.4,45.4,45.15,45.23,605241.0,45.0416,45.0416,44.7936,44.8729,605241.0
2024-09-10 10:20:00,45.24,45.29,45.17,45.27,186039.0,44.8829,44.9325,44.8134,44.9126,186039.0
2024-09-10 10:30:00,45.26,45.31,45.07,45.09,535650.0,44.9027,44.9523,44.7142,44.7341,535650.0
2024-09-10 10:40:00,45.09,45.15,44.92,45.14,288872.0,44.7341,44.7936,44.5654,44.7837,288872.0
2024-09-10 10:50:00,45.14,45.15,44.91,44.93,234229.0,44.7837,44.7936,44.5555,44.5753,234229.0
2024-09-10 11:00:00,44.93,45.04,44.83,45.04,201572.0,44.5753,44.6844,44.4761,44.6844,201572.0
2024-09-10 11:10:00,45.04,45.99,45.03,45.11,845139.0,44.6844,45.6269,44.6745,44.7539,845139.0
2024-09-10 11:20:00,45.11,45.12,44.96,44.98,256402.0,44.7539,44.7638,44.6051,44.6249,256402.0
2024-09-10 11:30:00,44.98,45.02,44.69,44.71,272089.0,44.6249,44.6646,44.3372,44.3571,272089.0
2024-09-10 11:40:00,44.7,44.74,44.58,44.64,276989.0,44.3471,44.3868,44.2281,44.2876,276989.0
2024-09-10 11:50:00,44.64,44.71,44.56,44.64,241203.0,44.2876,44.3571,44.2082,44.2876,241203.0
2024-09-10 12:00:00,44.64,44.65,44.41,44.42,284660.0,44.2876,44.2975,44.0594,44.0693,284660.0
2024-09-10 12:10:00,44.42,44.43,44.23,44.35,218711.0,44.0693,44.0793,43.8808,43.9999,218711.0
2024-09-10 12:20:00,44.36,44.66,44.35,44.63,514444.0,44.0098,44.3074,43.9999,44.2777,514444.0
2024-09-10 12:30:00,44.63,44.68,44.51,44.52,317065.0,44.2777,44.3273,44.1586,44.1686,317065.0
2024-09-10 12:40:00,44.51,44.68,44.51,44.63,157503.0,44.1586,44.3273,44.1586,44.2777,157503.0
2024-09-10 12:50:00,44.63,44.71,44.59,44.59,98855.0,44.2777,44.3571,44.238,44.238,98855.0
2024-09-10 13:00:00,44.6,44.68,44.59,44.65,67520.0,44.2479,44.3273,44.238,44.2975,67520.0
2024-09-10 13:10:00,44.65,44.72,44.65,44.68,89544.0,44.2975,44.367,44.2975,44.3273,89544.0
2024-09-10 13:20:00,44.68,44.85,44.64,44.78,201173.0,44.3273,44.4959,44.2876,44.4265,201173.0
2024-09-10 13:30:00,44.78,44.83,44.76,44.78,102357.0,44.4265,44.4761,44.4067,44.4265,102357.0
2024-09-10 13:40:00,44.77,44.82,44.76,44.8,101841.0,44.4166,44.4662,44.4067,44.4463,101841.0
2024-09-10 13:50:00,44.79,44.86,44.77,44.79,84833.0,44.4364,44.5059,44.4166,44.4364,84833.0
2024-09-10 14:00:00,44.79,44.82,44.7,44.75,130979.0,44.4364,44.4662,44.3471,44.3967,130979.0
2024-09-10 14:10:00,44.75,44.85,44.56,44.69,459419.0,44.3967,44.4959,44.2082,44.3372,459419.0
2024-09-10 14:20:00,44.69,44.82,44.67,44.8,91849.0,44.3372,44.4662,44.3174,44.4463,91849.0
2024-09-10 14:30:00,44.8,44.88,44.78,44.87,109619.0,44.4463,44.5257,44.4265,44.5158,109619.0
2024-09-10 14:40:00,44.87,44.97,44.86,44.94,114173.0,44.5158,44.615,44.5059,44.5852,114173.0
2024-09-10 14:50:00,44.94,44.95,44.89,44.93,78964.0,44.5852,44.5952,44.5356,44.5753,78964.0
2024-09-10 15:00:00,44.93,44.97,44.89,44.95,122254.0,44.5753,44.615,44.5356,44.5952,122254.0
2024-09-10 15:10:00,44.95,44.98,44.88,44.98,101852.0,44.5952,44.6249,44.5257,44.6249,101852.0
2024-09-10 15:20:00,44.97,45.13,44.95,45.1,358330.0,44.615,44.7737,44.5952,44.744,358330.0
2024-09-10 15:30:00,45.09,45.1,44.95,44.97,186725.0,44.7341,44.744,44.5952,44.615,186725.0
2024-09-10 15:40:00,44.97,45.03,44.89,44.91,353042.0,44.615,44.6745,44.5356,44.5555,353042.0
2024-09-10 15:50:00,44.91,44.92,44.78,44.82,1315504.0,44.5555,44.5654,44.4265,44.4662,1315504.0
2024-09-11 09:30:00,44.69,44.89,44.57,44.59,488557.0,44.3372,44.5356,44.2182,44.238,488557.0
2024-09-11 09:40:00,44.59,44.59,44.43,44.5,234987.0,44.238,44.238,44.0793,44.1487,234987.0
2024-09-11 09:50:00,44.5,44.53,44.39,44.43,229495.0,44.1487,44.1785,44.0396,44.0793,229495.0
2024-09-11 10:00:00,44.42,44.43,44.24,44.28,261912.0,44.0693,44.0793,43.8908,43.9304,261912.0
2024-09-11 10:10:00,44.28,44.29,43.99,44.05,285388.0,43.9304,43.9404,43.6427,43.7023,285388.0
2024-09-11 10:20:00,44.05,44.08,43.9,43.91,360215.0,43.7023,43.732,43.5534,43.5634,360215.0
2024-09-11 10:30:00,43.91,43.97,43.85,43.93,366403.0,43.5634,43.6229,43.5038,43.5832,366403.0
2024-09-11 10:40:00,43.93,43.96,43.8,43.81,451930.0,43.5832,43.613,43.4542,43.4642,451930.0
2024-09-11 10:50:00,43.82,43.94,43.8,43.93,432859.0,43.4741,43.5931,43.4542,43.5832,432859.0
2024-09-11 11:00:00,43.94,43.99,43.83,43.96,486608.0,43.5931,43.6427,43.484,43.613,486608.0
2024-09-11 11:10:00,43.96,44.02,43.91,43.95,356155.0,43.613,43.6725,43.5634,43.6031,356155.0
2024-09-11 11:20:00,43.95,44.0,43.89,43.93,211347.0,43.6031,43.6527,43.5435,43.5832,211347.0
2024-09-11 11:30:00,43.93,43.98,43.89,43.97,176475.0,43.5832,43.6328,43.5435,43.6229,176475.0
2024-09-11 11:40:00,43.97,44.12,43.95,44.09,541292.0,43.6229,43.7717,43.6031,43.7419,541292.0
2024-09-11 11:50:00,44.1,44.1,43.97,44.02,191341.0,43.7519,43.7519,43.6229,43.6725,191341.0
2024-09-11 12:00:00,44.02,44.21,43.97,44.15,196717.0,43.6725,43.861,43.6229,43.8015,196717.0
2024-09-11 12:10:00,44.15,44.19,44.1,44.14,90840.0,43.8015,43.8412,43.7519,43.7916,90840.0
2024-09-11 12:20:00,44.14,44.19,44.11,44.15,102741.0,43.7916,43.8412,43.7618,43.8015,102741.0
2024-09-11 12:30:00,44.14,44.18,44.11,44.14,107978.0,43.7916,43.8312,43.7618,43.7916,107978.0
2024-09-11 12:40:00,44.14,44.22,44.14,44.21,161980.0,43.7916,43.8709,43.7916,43.861,161980.0
2024-09-11 12:50:00,44.21,44.27,44.16,44.2,160984.0,43.861,43.9205,43.8114,43.8511,160984.0
2024-09-11 13:00:00,44.2,44.31,44.19,44.27,166616.0,43.8511,43.9602,43.8412,43.9205,166616.0
2024-09-11 13:10:00,44.27,44.36,44.26,44.3,125494.0,43.9205,44.0098,43.9106,43.9503,125494.0
2024-09-11 13:20:00,44.3,44.34,44.25,44.29,106984.0,43.9503,43.99,43.9007,43.9404,106984.0
2024-09-11 13:30:00,44.29,44.31,44.18,44.21,189875.0,43.9404,43.9602,43.8312,43.861,189875.0
2024-09-11 13:40:00,44.21,44.29,44.2,44.29,167635.0,43.861,43.9404,43.8511,43.9404,167635.0
2024-09-11 13:50:00,44.29,44.3,44.13,44.21,121580.0,43.9404,43.9503,43.7816,43.861,121580.0
2024-09-11 14:00:00,44.2,44.26,44.17,44.25,94939.0,43.8511,43.9106,43.8213,43.9007,94939.0
2024-09-11 14:10:00,44.25,44.26,44.19,44.24,103416.0,43.9007,43.9106,43.8412,43.8908,103416.0
2024-09-11 14:20:00,44.23,44.29,44.2,44.27,192031.0,43.8808,43.9404,43.8511,43.9205,192031.0
2024-09-11 14:30:00,44.27,44.43,44.27,44.41,241129.0,43.9205,44.0793,43.9205,44.0594,241129.0
2024-09-11 14:40:00,44.41,44.5,44.37,44.4,248528.0,44.0594,44.1487,44.0197,44.0495,248528.0
2024-09-11 14:50:00,44.39,44.44,44.34,44.36,149340.0,44.0396,44.0892,43.99,44.0098,149340.0
2024-09-11 15:00:00,44.35,44.44,44.33,44.41,86277.0,43.9999,44.0892,43.9801,44.0594,86277.0
2024-09-11 15:10:00,44.41,44.49,44.39,44.48,93300.0,44.0594,44.1388,44.0396,44.1289,93300.0
2024-09-11 15:20:00,44.47,44.57,44.46,44.57,127266.0,44.1189,44.2182,44.109,44.2182,127266.0
2024-09-11 15:30:00,44.56,44.67,44.55,44.55,164271.0,44.2082,44.3174,44.1983,44.1983,164271.0
2024-09-11 15:40:00,44.55,44.57,44.47,44.57,336272.0,44.1983,44.2182,44.1189,44.2182,336272.0
2024-09-11 15:50:00,44.56,44.69,44.47,44.66,1205902.0,44.2082,44.3372,44.1189,44.3074,1205902.0
2024-09-12 09:30:00,44.69,45.39,44.62,45.36,507249.0,44.3372,45.0317,44.2678,45.0019,507249.0
2024-09-12 09:40:00,45.35,45.48,45.13,45.19,365507.0,44.992,45.121,44.7737,44.8333,365507.0
2024-09-12 09:50:00,45.19,45.37,45.09,45.26,209559.0,44.8333,45.0118,44.7341,44.9027,209559.0
2024-09-12 10:00:00,45.26,45.42,45.09,45.39,332320.0,44.9027,45.0614,44.7341,45.0317,332320.0
2024-09-12 10:10:00,45.39,45.63,45.38,45.62,284142.0,45.0317,45.2698,45.0218,45.2599,284142.0
2024-09-12 10:20:00,45.62,45.72,45.53,45.7,196812.0,45.2599,45.3591,45.1706,45.3392,196812.0
2024-09-12 10:30:00,45.7,45.88,45.69,45.85,217854.0,45.3392,45.5178,45.3293,45.4881,217854.0
2024-09-12 10:40:00,45.84,45.89,45.78,45.83,363244.0,45.4781,45.5277,45.4186,45.4682,363244.0
2024-09-12 10:50:00,45.83,45.87,45.75,45.76,174938.0,45.4682,45.5079,45.3888,45.3988,174938.0
2024-09-12 11:00:00,45.76,45.84,45.71,45.73,150998.0,45.3988,45.4781,45.3492,45.369,150998.0
2024-09-12 11:10:00,45.73,45.89,45.73,45.81,223136.0,45.369,45.5277,45.369,45.4484,223136.0
2024-09-12 11:20:00,45.82,45.84,45.73,45.75,123516.0,45.4583,45.4781,45.369,45.3888,123516.0
2024-09-12 11:30:00,45.75,45.93,45.73,45.87,257904.0,45.3888,45.5674,45.369,45.5079,257904.0
2024-09-12 11:40:00,45.87,45.88,45.72,45.73,127359.0,45.5079,45.5178,45.3591,45.369,127359.0
2024-09-12 11:50:00,45.74,45.83,45.71,45.83,180833.0,45.3789,45.4682,45.3492,45.4682,180833.0
2024-09-12 12:00:00,45.83,46.12,45.81,46.1,240252.0,45.4682,45.7559,45.4484,45.7361,240252.0
2024-09-12 12:10:00,46.09,46.18,46.09,46.13,136073.0,45.7262,45.8154,45.7262,45.7658,136073.0
2024-09-12 12:20:00,46.12,46.25,46.1,46.2,266995.0,45.7559,45.8849,45.7361,45.8353,266995.0
2024-09-12 12:30:00,46.2,46.24,46.14,46.2,111827.0,45.8353,45.875,45.7758,45.8353,111827.0
2024-09-12 12:40:00,46.2,46.25,46.11,46.23,244200.0,45.8353,45.8849,45.746,45.8651,244200.0
2024-09-12 12:50:00,46.23,46.47,46.21,46.38,307593.0,45.8651,46.1032,45.8452,46.0139,307593.0
2024-09-12 13:00:00,46.37,46.4,46.27,46.31,152571.0,46.0039,46.0337,45.9047,45.9444,152571.0
2024-09-12 13:10:00,46.32,46.47,46.31,46.47,108298.0,45.9543,46.1032,45.9444,46.1032,108298.0
2024-09-12 13:20:00,46.46,46.5,46.39,46.48,109346.0,46.0932,46.1329,46.0238,46.1131,109346.0
2024-09-12 13:30:00,46.49,46.53,46.41,46.52,76048.0,46.123,46.1627,46.0436,46.1528,76048.0
2024-09-12 13:40:00,46.52,46.59,46.51,46.55,145510.0,46.1528,46.2222,46.1428,46.1825,145510.0
2024-09-12 13:50:00,46.55,46.62,46.53,46.55,103335.0,46.1825,46.252,46.1627,46.1825,103335.0
2024-09-12 14:00:00,46.56,46.59,46.33,46.36,105864.0,46.1924,46.2222,45.9643,45.994,105864.0
2024-09-12 14:10:00,46.35,46.4,46.24,46.24,117174.0,45.9841,46.0337,45.875,45.875,117174.0
2024-09-12 14:20:00,46.25,46.33,46.21,46.28,144340.0,45.8849,45.9643,45.8452,45.9147,144340.0
2024-09-12 14:30:00,46.28,46.32,46.24,46.25,102594.0,45.9147,45.9543,45.875,45.8849,102594.0
2024-09-12 14:40:00,46.24,46.27,46.21,46.23,121429.0,45.875,45.9047,45.8452,45.8651,121429.0
2024-09-12 14:50:00,46.23,46.24,46.05,46.22,199639.0,45.8651,45.875,45.6865,45.8551,199639.0
2024-09-12 15:00:00,46.22,46.28,46.18,46.26,127173.0,45.8551,45.9147,45.8154,45.8948,127173.0
2024-09-12 15:10:00,46.26,46.26,46.17,46.19,134792.0,45.8948,45.8948,45.8055,45.8254,134792.0
2024-09-12 15:20:00,46.19,46.21,46.14,46.21,150660.0,45.8254,45.8452,45.7758,45.8452,150660.0
2024-09-12 15:30:00,46.2,46.25,46.17,46.21,191582.0,45.8353,45.8849,45.8055,45.8452,191582.0
2024-09-12 15:40:00,46.21,46.21,46.04,46.08,330423.0,45.8452,45.8452,45.6766,45.7162,330423.0
2024-09-12 15:50:00,46.07,46.14,45.97,46.13,995442.0,45.7063,45.7758,45.6071,45.7658,995442.0
2024-09-13 09:30:00,46.31,46.86,46.17,46.41,401823.0,45.9444,46.4901,45.8055,46.0436,401823.0
2024-09-13 09:40:00,46.4,46.93,46.38,46.93,225235.0,46.0337,46.5595,46.0139,46.5595,225235.0
2024-09-13 09:50:00,46.92,47.0,46.84,46.9,182762.0,46.5496,46.629,46.4702,46.5298,182762.0
2024-09-13 10:00:00,46.91,47.05,46.76,46.87,292297.0,46.5397,46.6786,46.3909,46.5,292297.0
2024-09-13 10:10:00,46.87,47.0,46.86,46.89,161721.0,46.5,46.629,46.4901,46.5198,161721.0
2024-09-13 10:20:00,46.89,46.93,46.79,46.79,106074.0,46.5198,46.5595,46.4206,46.4206,106074.0
2024-09-13 10:30:00,46.8,46.83,46.73,46.8,149161.0,46.4306,46.4603,46.3611,46.4306,149161.0
2024-09-13 10:40:00,46.8,46.94,46.8,46.85,122339.0,46.4306,46.5694,46.4306,46.4802,122339.0
2024-09-13 10:50:00,46.86,46.89,46.72,46.79,275183.0,46.4901,46.5198,46.3512,46.4206,275183.0
2024-09-13 11:00:00,46.8,46.81,46.63,46.65,177922.0,46.4306,46.4405,46.2619,46.2817,177922.0
2024-09-13 11:10:00,46.63,46.64,46.53,46.59,168024.0,46.2619,46.2718,46.1627,46.2222,168024.0
2024-09-13 11:20:00,46.59,46.64,46.52,46.62,109411.0,46.2222,46.2718,46.1528,46.252,109411.0
2024-09-13 11:30:00,46.62,46.62,46.55,46.57,82634.0,46.252,46.252,46.1825,46.2024,82634.0
2024-09-13 11:40:00,46.57,46.67,46.56,46.62,109280.0,46.2024,46.3016,46.1924,46.252,109280.0
2024-09-13 11:50:00,46.61,46.66,46.6,46.62,46973.0,46.2421,46.2917,46.2321,46.252,46973.0
2024-09-13 12:00:00,46.62,46.7,46.58,46.68,113556.0,46.252,46.3313,46.2123,46.3115,113556.0
2024-09-13 12:10:00,46.67,46.68,46.59,46.61,110783.0,46.3016,46.3115,46.2222,46.2421,110783.0
2024-09-13 12:20:00,46.61,46.63,46.45,46.46,128208.0,46.2421,46.2619,46.0833,46.0932,128208.0
2024-09-13 12:30:00,46.45,46.52,46.39,46.4,138141.0,46.0833,46.1528,46.0238,46.0337,138141.0
2024-09-13 12:40:00,46.4,46.44,46.36,46.37,71191.0,46.0337,46.0734,45.994,46.0039,71191.0
2024-09-13 12:50:00,46.37,46.45,46.35,46.39,88169.0,46.0039,46.0833,45.9841,46.0238,88169.0
2024-09-13 13:00:00,46.38,46.45,46.37,46.41,58198.0,46.0139,46.0833,46.0039,46.0436,58198.0
2024-09-13 13:10:00,46.42,46.43,46.38,46.39,53316.0,46.0536,46.0635,46.0139,46.0238,53316.0
2024-09-13 13:20:00,46.38,46.39,46.3,46.39,79901.0,46.0139,46.0238,45.9345,46.0238,79901.0
2024-09-13 13:30:00,46.39,46.48,46.39,46.47,65886.0,46.0238,46.1131,46.0238,46.1032,65886.0
2024-09-13 13:40:00,46.47,46.48,46.38,46.4,106922.0,46.1032,46.1131,46.0139,46.0337,106922.0
2024-09-13 13:50:00,46.4,46.46,46.37,46.41,67050.0,46.0337,46.0932,46.0039,46.0436,67050.0
2024-09-13 14:00:00,46.41,46.45,46.31,46.43,92251.0,46.0436,46.0833,45.9444,46.0635,92251.0
2024-09-13 14:10:00,46.43,46.44,46.37,46.43,65479.0,46.0635,46.0734,46.0039,46.0635,65479.0
2024-09-13 14:20:00,46.42,46.42,46.28,46.29,93012.0,46.0536,46.0536,45.9147,45.9246,93012.0
2024-09-13 14:30:00,46.29,46.31,46.23,46.24,73934.0,45.9246,45.9444,45.8651,45.875,73934.0
2024-09-13 14:40:00,46.25,46.35,46.24,46.3,54392.0,45.8849,45.9841,45.875,45.9345,54392.0
2024-09-13 14:50:00,46.29,46.3,46.2,46.23,94661.0,45.9246,45.9345,45.8353,45.8651,94661.0
2024-09-13 15:00:00,46.23,46.26,46.2,46.22,104942.0,45.8651,45.8948,45.8353,45.8551,104942.0
2024-09-13 15:10:00,46.22,46.25,46.17,46.23,105490.0,45.8551,45.8849,45.8055,45.8651,105490.0
2024-09-13 15:20:00,46.23,46.26,46.22,46.26,113293.0,45.8651,45.8948,45.8551,45.8948,113293.0
2024-09-13 15:30:00,46.25,46.33,46.22,46.25,229081.0,45.8849,45.9643,45.8551,45.8849,229081.0
2024-09-13 15:40:00,46.25,46.3,46.2,46.26,174372.0,45.8849,45.9345,45.8353,45.8948,174372.0
2024-09-13 15:50:00,46.26,46.33,46.21,46.31,597024.0,45.8948,45.9643,45.8452,45.9444,597024.0
2024-09-16 09:30:00,46.45,47.69,46.45,47.0,561498.0,46.0833,47.3135,46.0833,46.629,561498.0
2024-09-16 09:40:00,47.0,47.0,46.84,46.96,239827.0,46.629,46.629,46.4702,46.5893,239827.0
2024-09-16 09:50:00,46.95,47.3,46.94,47.26,245791.0,46.5794,46.9266,46.5694,46.8869,245791.0
2024-09-16 10:00:00,47.25,47.3,47.11,47.22,205659.0,46.877,46.9266,46.7381,46.8472,205659.0
2024-09-16 10:10:00,47.22,47.24,47.05,47.19,175354.0,46.8472,46.8671,46.6786,46.8175,175354.0
2024-09-16 10:20:00,47.19,47.24,46.96,47.02,400677.0,46.8175,46.8671,46.5893,46.6488,400677.0
2024-09-16 10:30:00,47.01,47.01,46.9,46.91,134039.0,46.6389,46.6389,46.5298,46.5397,134039.0
2024-09-16 10:40:00,46.91,47.06,46.9,47.01,115645.0,46.5397,46.6885,46.5298,46.6389,115645.0
2024-09-16 10:50:00,47.0,47.02,46.91,46.93,78236.0,46.629,46.6488,46.5397,46.5595,78236.0
2024-09-16 11:00:00,46.92,47.04,46.9,47.02,76184.0,46.5496,46.6687,46.5298,46.6488,76184.0
2024-09-16 11:10:00,47.02,47.08,46.94,46.98,125134.0,46.6488,46.7083,46.5694,46.6091,125134.0
2024-09-16 11:20:00,46.98,47.11,46.95,46.98,162011.0,46.6091,46.7381,46.5794,46.6091,162011.0
2024-09-16 11:30:00,46.98,47.0,46.94,46.98,104091.0,46.6091,46.629,46.5694,46.6091,104091.0
2024-09-16 11:40:00,46.98,47.02,46.96,46.98,70087.0,46.6091,46.6488,46.5893,46.6091,70087.0
2024-09-16 11:50:00,46.98,47.14,46.96,47.06,98406.0,46.6091,46.7679,46.5893,46.6885,98406.0
2024-09-16 12:00:00,47.05,47.12,46.96,47.05,102648.0,46.6786,46.748,46.5893,46.6786,102648.0
2024-09-16 12:10:00,47.05,47.09,46.96,47.01,125821.0,46.6786,46.7183,46.5893,46.6389,125821.0
2024-09-16 12:20:00,47.0,47.07,46.99,47.05,65359.0,46.629,46.6984,46.6191,46.6786,65359.0
2024-09-16 12:30:00,47.05,47.15,47.04,47.09,148412.0,46.6786,46.7778,46.6687,46.7183,148412.0
2024-09-16 12:40:00,47.1,47.19,47.1,47.18,78547.0,46.7282,46.8175,46.7282,46.8076,78547.0
2024-09-16 12:50:00,47.17,47.26,47.15,47.19,115250.0,46.7976,46.8869,46.7778,46.8175,115250.0
2024-09-16 13:00:00,47.19,47.2,47.09,47.16,96533.0,46.8175,46.8274,46.7183,46.7877,96533.0
2024-09-16 13:10:00,47.16,47.16,47.03,47.05,97571.0,46.7877,46.7877,46.6587,46.6786,97571.0
2024-09-16 13:20:00,47.05,47.07,46.91,46.96,82400.0,46.6786,46.6984,46.5397,46.5893,82400.0
2024-09-16 13:30:00,46.96,46.98,46.87,46.98,107655.0,46.5893,46.6091,46.5,46.6091,107655.0
2024-09-16 13:40:00,46.97,47.0,46.93,46.97,83790.0,46.5992,46.629,46.5595,46.5992,83790.0
2024-09-16 13:50:00,46.97,47.05,46.95,47.02,114253.0,46.5992,46.6786,46.5794,46.6488,114253.0
2024-09-16 14:00:00,47.02,47.08,46.97,47.07,157463.0,46.6488,46.7083,46.5992,46.6984,157463.0
2024-09-16 14:10:00,47.08,47.09,46.98,47.02,79476.0,46.7083,46.7183,46.6091,46.6488,79476.0
2024-09-16 14:20:00,47.02,47.04,46.99,47.03,72576.0,46.6488,46.6687,46.6191,46.6587,72576.0
2024-09-16 14:30:00,47.03,47.07,47.01,47.04,59302.0,46.6587,46.6984,46.6389,46.6687,59302.0
2024-09-16 14:40:00,47.03,47.03,46.95,47.03,88511.0,46.6587,46.6587,46.5794,46.6587,88511.0
2024-09-16 14:50:00,47.03,47.12,47.0,47.1,117239.0,46.6587,46.748,46.629,46.7282,117239.0
2024-09-16 15:00:00,47.09,47.11,47.01,47.02,143816.0,46.7183,46.7381,46.6389,46.6488,143816.0
2024-09-16 15:10:00,47.02,47.04,46.96,46.98,97773.0,46.6488,46.6687,46.5893,46.6091,97773.0
2024-09-16 15:20:00,46.98,47.08,46.97,47.07,116362.0,46.6091,46.7083,46.5992,46.6984,116362.0
2024-09-16 15:30:00,47.07,47.12,47.03,47.12,140560.0,46.6984,46.748,46.6587,46.748,140560.0
2024-09-16 15:40:00,47.12,47.12,46.9,46.93,279054.0,46.748,46.748,46.5298,46.5595,279054.0
2024-09-16 15:50:00,46.93,47.01,46.81,46.87,755826.0,46.5595,46.6389,46.4405,46.5,755826.0
2024-09-17 09:30:00,47.36,47.65,47.08,47.49,418592.0,46.9861,47.2738,46.7083,47.1151,418592.0
2024-09-17 09:40:00,47.48,47.6,47.43,47.58,272350.0,47.1052,47.2242,47.0556,47.2044,272350.0
2024-09-17 09:50:00,47.58,47.9,47.58,47.76,279092.0,47.2044,47.5219,47.2044,47.383,279092.0
2024-09-17 10:00:00,47.76,47.95,47.69,47.9,250313.0,47.383,47.5715,47.3135,47.5219,250313.0
2024-09-17 10:10:00,47.9,47.99,47.84,47.98,190613.0,47.5219,47.6112,47.4623,47.6012,190613.0
2024-09-17 10:20:00,47.98,48.16,47.95,48.13,208864.0,47.6012,47.7798,47.5715,47.7501,208864.0
2024-09-17 10:30:00,48.13,48.18,48.05,48.16,185359.0,47.7501,47.7997,47.6707,47.7798,185359.0
2024-09-17 10:40:00,48.15,48.17,47.96,47.98,207456.0,47.7699,47.7897,47.5814,47.6012,207456.0
2024-09-17 10:50:00,47.98,47.99,47.8,47.83,164911.0,47.6012,47.6112,47.4227,47.4524,164911.0
2024-09-17 11:00:00,47.84,47.94,47.77,47.78,145452.0,47.4623,47.5616,47.3929,47.4028,145452.0
2024-09-17 11:10:00,47.77,47.79,47.69,47.78,115880.0,47.3929,47.4127,47.3135,47.4028,115880.0
2024-09-17 11:20:00,47.78,47.83,47.73,47.8,119787.0,47.4028,47.4524,47.3532,47.4227,119787.0
2024-09-17 11:30:00,47.8,47.82,47.73,47.76,99359.0,47.4227,47.4425,47.3532,47.383,99359.0
2024-09-17 11:40:00,47.76,47.77,47.59,47.61,91798.0,47.383,47.3929,47.2143,47.2342,91798.0
2024-09-17 11:50:00,47.61,47.65,47.56,47.59,112271.0,47.2342,47.2738,47.1846,47.2143,112271.0
2024-09-17 12:00:00,47.59,47.67,47.56,47.66,112472.0,47.2143,47.2937,47.1846,47.2838,112472.0
2024-09-17 12:10:00,47.66,47.66,47.52,47.56,221167.0,47.2838,47.2838,47.1449,47.1846,221167.0
2024-09-17 12:20:00,47.57,47.7,47.53,47.7,116054.0,47.1945,47.3234,47.1548,47.3234,116054.0
2024-09-17 12:30:00,47.7,47.7,47.61,47.64,92284.0,47.3234,47.3234,47.2342,47.2639,92284.0
2024-09-17 12:40:00,47.64,47.65,47.39,47.39,98218.0,47.2639,47.2738,47.0159,47.0159,98218.0
2024-09-17 12:50:00,47.39,47.39,47.26,47.27,186630.0,47.0159,47.0159,46.8869,46.8968,186630.0
2024-09-17 13:00:00,47.27,47.35,47.23,47.33,147238.0,46.8968,46.9762,46.8572,46.9564,147238.0
2024-09-17 13:10:00,47.33,47.35,47.21,47.34,128550.0,46.9564,46.9762,46.8373,46.9663,128550.0
2024-09-17 13:20:00,47.35,47.44,47.35,47.37,93679.0,46.9762,47.0655,46.9762,46.9961,93679.0
2024-09-17 13:30:00,47.37,47.49,47.35,47.44,157843.0,46.9961,47.1151,46.9762,47.0655,157843.0
2024-09-17 13:40:00,47.44,47.44,47.32,47.44,115207.0,47.0655,47.0655,46.9464,47.0655,115207.0
2024-09-17 13:50:00,47.44,47.5,47.43,47.43,112864.0,47.0655,47.125,47.0556,47.0556,112864.0
2024-09-17 14:00:00,47.44,47.44,47.36,47.4,108562.0,47.0655,47.0655,46.9861,47.0258,108562.0
2024-09-17 14:10:00,47.4,47.42,47.32,47.38,78669.0,47.0258,47.0457,46.9464,47.006,78669.0
2024-09-17 14:20:00,47.37,47.43,47.31,47.37,59531.0,46.9961,47.0556,46.9365,46.9961,59531.0
2024-09-17 14:30:00,47.36,47.38,47.32,47.34,54870.0,46.9861,47.006,46.9464,46.9663,54870.0
2024-09-17 14:40:00,47.34,47.37,47.27,47.31,87236.0,46.9663,46.9961,46.8968,46.9365,87236.0
2024-09-17 14:50:00,47.3,47.37,47.27,47.34,68558.0,46.9266,46.9961,46.8968,46.9663,68558.0
2024-09-17 15:00:00,47.33,47.36,47.3,47.33,65988.0,46.9564,46.9861,46.9266,46.9564,65988.0
2024-09-17 15:10:00,47.33,47.43,47.32,47.38,151782.0,46.9564,47.0556,46.9464,47.006,151782.0
2024-09-17 15:20:00,47.38,47.44,47.34,47.43,124880.0,47.006,47.0655,46.9663,47.0556,124880.0
2024-09-17 15:30:00,47.42,47.5,47.38,47.5,127424.0,47.0457,47.125,47.006,47.125,127424.0
2024-09-17 15:40:00,47.5,47.59,47.48,47.55,191671.0,47.125,47.2143,47.1052,47.1746,191671.0
2024-09-17 15:50:00,47.56,47.56,47.43,47.52,775183.0,47.1846,47.1846,47.0556,47.1449,775183.0
2024-09-18 09:30:00,47.72,48.32,47.7,48.24,426604.0,47.3433,47.9386,47.3234,47.8592,426604.0
2024-09-18 09:40:00,48.24,48.59,48.2,48.55,335767.0,47.8592,48.2064,47.8195,48.1667,335767.0
2024-09-18 09:50:00,48.55,48.55,48.37,48.45,344982.0,48.1667,48.1667,47.9882,48.0675,344982.0
2024-09-18 10:00:00,48.45,48.59,48.44,48.52,341658.0,48.0675,48.2064,48.0576,48.137,341658.0
2024-09-18 10:10:00,48.52,48.6,48.4,48.43,225151.0,48.137,48.2163,48.0179,48.0477,225151.0
2024-09-18 10:20:00,48.43,48.63,48.39,48.63,165808.0,48.0477,48.2461,48.008,48.2461,165808.0
2024-09-18 10:30:00,48.63,48.64,48.51,48.6,182173.0,48.2461,48.256,48.1271,48.2163,182173.0
2024-09-18 10:40:00,48.59,48.65,48.53,48.64,255449.0,48.2064,48.2659,48.1469,48.256,255449.0
2024-09-18 10:50:00,48.63,48.65,48.59,48.61,129055.0,48.2461,48.2659,48.2064,48.2263,129055.0
2024-09-18 11:00:00,48.62,48.79,48.6,48.78,269294.0,48.2362,48.4048,48.2163,48.3949,269294.0
2024-09-18 11:10:00,48.78,48.8,48.68,48.73,144517.0,48.3949,48.4148,48.2957,48.3453,144517.0
2024-09-18 11:20:00,48.74,48.82,48.63,48.75,191439.0,48.3552,48.4346,48.2461,48.3652,191439.0
2024-09-18 11:30:00,48.74,48.75,48.66,48.71,116466.0,48.3552,48.3652,48.2759,48.3255,116466.0
2024-09-18 11:40:00,48.7,48.74,48.66,48.69,103691.0,48.3156,48.3552,48.2759,48.3056,103691.0
2024-09-18 11:50:00,48.68,48.7,48.63,48.65,130194.0,48.2957,48.3156,48.2461,48.2659,130194.0
2024-09-18 12:00:00,48.64,48.65,48.49,48.58,128212.0,48.256,48.2659,48.1072,48.1965,128212.0
2024-09-18 12:10:00,48.58,48.6,48.53,48.6,92961.0,48.1965,48.2163,48.1469,48.2163,92961.0
2024-09-18 12:20:00,48.61,48.62,48.56,48.59,70346.0,48.2263,48.2362,48.1767,48.2064,70346.0
2024-09-18 12:30:00,48.58,48.7,48.56,48.7,65815.0,48.1965,48.3156,48.1767,48.3156,65815.0
2024-09-18 12:40:00,48.7,48.72,48.66,48.7,99374.0,48.3156,48.3354,48.2759,48.3156,99374.0
2024-09-18 12:50:00,48.69,48.72,48.68,48.71,75577.0,48.3056,48.3354,48.2957,48.3255,75577.0
2024-09-18 13:00:00,48.71,48.74,48.68,48.72,129394.0,48.3255,48.3552,48.2957,48.3354,129394.0
2024-09-18 13:10:00,48.72,48.75,48.65,48.68,128521.0,48.3354,48.3652,48.2659,48.2957,128521.0
2024-09-18 13:20:00,48.67,48.71,48.65,48.71,95929.0,48.2858,48.3255,48.2659,48.3255,95929.0
2024-09-18 13:30:00,48.71,48.77,48.68,48.68,170592.0,48.3255,48.385,48.2957,48.2957,170592.0
2024-09-18 13:40:00,48.69,48.73,48.63,48.63,96914.0,48.3056,48.3453,48.2461,48.2461,96914.0
2024-09-18 13:50:00,48.64,48.67,48.62,48.67,108368.0,48.256,48.2858,48.2362,48.2858,108368.0
2024-09-18 14:00:00,48.65,49.17,48.56,48.89,846152.0,48.2659,48.7818,48.1767,48.5041,846152.0
2024-09-18 14:10:00,48.88,48.91,48.55,48.87,291475.0,48.4941,48.5239,48.1667,48.4842,291475.0
2024-09-18 14:20:00,48.86,49.22,48.82,49.22,194857.0,48.4743,48.8314,48.4346,48.8314,194857.0
2024-09-18 14:30:00,49.23,49.55,49.12,49.5,461628.0,48.8414,49.1588,48.7322,49.1092,461628.0
2024-09-18 14:40:00,49.48,49.5,48.98,49.23,280756.0,49.0894,49.1092,48.5933,48.8414,280756.0
2024-09-18 14:50:00,49.23,49.43,49.01,49.05,267074.0,48.8414,49.0398,48.6231,48.6628,267074.0
2024-09-18 15:00:00,49.02,49.05,48.7,48.74,242896.0,48.633,48.6628,48.3156,48.3552,242896.0
2024-09-18 15:10:00,48.71,49.18,48.7,49.06,206738.0,48.3255,48.7918,48.3156,48.6727,206738.0
2024-09-18 15:20:00,49.05,49.16,48.77,49.04,312570.0,48.6628,48.7719,48.385,48.6529,312570.0
2024-09-18 15:30:00,49.04,49.15,48.7,48.78,293636.0,48.6529,48.762,48.3156,48.3949,293636.0
2024-09-18 15:40:00,48.78,48.8,48.41,48.48,396639.0,48.3949,48.4148,48.0278,48.0973,396639.0
2024-09-18 15:50:00,48.46,48.68,48.44,48.66,979667.0,48.0774,48.2957,48.0576,48.2759,979667.0
2024-09-19 09:30:00,49.49,49.86,49.01,49.17,593928.0,49.0993,49.4664,48.6231,48.7818,593928.0
2024-09-19 09:40:00,49.17,49.27,48.83,49.27,311384.0,48.7818,48.8811,48.4445,48.8811,311384.0
2024-09-19 09:50:00,49.27,49.51,49.17,49.4,253941.0,48.8811,49.1192,48.7818,49.01,253941.0
2024-09-19 10:00:00,49.4,49.49,49.32,49.47,203889.0,49.01,49.0993,48.9307,49.0795,203889.0
2024-09-19 10:10:00,49.46,49.53,49.41,49.42,153550.0,49.0696,49.139,49.0199,49.0299,153550.0
2024-09-19 10:20:00,49.43,49.48,49.3,49.48,197408.0,49.0398,49.0894,48.9108,49.0894,197408.0
2024-09-19 10:30:00,49.47,49.51,49.37,49.44,202799.0,49.0795,49.1192,48.9803,49.0497,202799.0
2024-09-19 10:40:00,49.44,49.5,49.26,49.31,205651.0,49.0497,49.1092,48.8711,48.9207,205651.0
2024-09-19 10:50:00,49.3,49.37,49.25,49.36,205514.0,48.9108,48.9803,48.8612,48.9703,205514.0
2024-09-19 11:00:00,49.36,49.42,49.31,49.34,166127.0,48.9703,49.0299,48.9207,48.9505,166127.0
2024-09-19 11:10:00,49.34,49.43,49.31,49.41,167437.0,48.9505,49.0398,48.9207,49.0199,167437.0
2024-09-19 11:20:00,49.42,49.53,49.38,49.53,190154.0,49.0299,49.139,48.9902,49.139,190154.0
2024-09-19 11:30:00,49.53,49.57,49.48,49.53,125913.0,49.139,49.1787,49.0894,49.139,125913.0
2024-09-19 11:40:00,49.53,49.6,49.52,49.57,139805.0,49.139,49.2085,49.1291,49.1787,139805.0
2024-09-19 11:50:00,49.57,49.57,49.38,49.43,161978.0,49.1787,49.1787,48.9902,49.0398,161978.0
2024-09-19 12:00:00,49.43,49.43,49.36,49.41,131235.0,49.0398,49.0398,48.9703,49.0199,131235.0
2024-09-19 12:10:00,49.41,49.5,49.37,49.46,139986.0,49.0199,49.1092,48.9803,49.0696,139986.0
2024-09-19 12:20:00,49.45,49.5,49.37,49.45,235074.0,49.0596,49.1092,48.9803,49.0596,235074.0
2024-09-19 12:30:00,49.45,49.49,49.38,49.4,237047.0,49.0596,49.0993,48.9902,49.01,237047.0
2024-09-19 12:40:00,49.4,49.45,49.28,49.29,123404.0,49.01,49.0596,48.891,48.9009,123404.0
2024-09-19 12:50:00,49.3,49.31,49.17,49.23,155925.0,48.9108,48.9207,48.7818,48.8414,155925.0
2024-09-19 13:00:00,49.24,49.28,49.19,49.26,85957.0,48.8513,48.891,48.8017,48.8711,85957.0
2024-09-19 13:10:00,49.25,49.37,49.22,49.33,86140.0,48.8612,48.9803,48.8314,48.9406,86140.0
2024-09-19 13:20:00,49.33,49.34,49.28,49.31,71531.0,48.9406,48.9505,48.891,48.9207,71531.0
2024-09-19 13:30:00,49.3,49.34,49.26,49.3,84269.0,48.9108,48.9505,48.8711,48.9108,84269.0
2024-09-19 13:40:00,49.3,49.34,49.27,49.3,132478.0,48.9108,48.9505,48.8811,48.9108,132478.0
2024-09-19 13:50:00,49.29,49.31,49.2,49.23,116960.0,48.9009,48.9207,48.8116,48.8414,116960.0
2024-09-19 14:00:00,49.23,49.23,49.08,49.09,150335.0,48.8414,48.8414,48.6926,48.7025,150335.0
2024-09-19 14:10:00,49.09,49.11,48.96,48.97,170433.0,48.7025,48.7223,48.5735,48.5834,170433.0
2024-09-19 14:20:00,48.98,49.04,48.88,49.03,111038.0,48.5933,48.6529,48.4941,48.6429,111038.0
2024-09-19 14:30:00,49.03,49.19,49.02,49.16,176165.0,48.6429,48.8017,48.633,48.7719,176165.0
2024-09-19 14:40:00,49.16,49.19,49.13,49.15,64746.0,48.7719,48.8017,48.7422,48.762,64746.0
2024-09-19 14:50:00,49.15,49.16,49.11,49.15,85195.0,48.762,48.7719,48.7223,48.762,85195.0
2024-09-19 15:00:00,49.15,49.18,49.05,49.09,108811.0,48.762,48.7918,48.6628,48.7025,108811.0
2024-09-19 15:10:00,49.09,49.1,48.52,48.63,1271437.0,48.7025,48.7124,48.137,48.2461,1271437.0
2024-09-19 15:20:00,48.62,48.63,48.39,48.48,606553.0,48.2362,48.2461,48.008,48.0973,606553.0
2024-09-19 15:30:00,48.47,48.5,48.22,48.26,562382.0,48.0874,48.1171,47.8393,47.879,562382.0
2024-09-19 15:40:00,48.27,48.36,48.21,48.32,633609.0,47.8889,47.9782,47.8294,47.9386,633609.0
2024-09-19 15:50:00,48.32,48.65,48.2,48.62,1408914.0,47.9386,48.2659,47.8195,48.2362,1408914.0
2024-09-20 09:30:00,48.24,48.63,48.13,48.28,1309868.0,47.8592,48.2461,47.7501,47.8989,1309868.0
2024-09-20 09:40:00,48.3,48.3,47.91,47.96,264398.0,47.9187,47.9187,47.5318,47.5814,264398.0
2024-09-20 09:50:00,47.96,48.12,47.9,48.0,241175.0,47.5814,47.7401,47.5219,47.6211,241175.0
2024-09-20 10:00:00,48.0,48.15,47.97,48.07,180403.0,47.6211,47.7699,47.5913,47.6905,180403.0
2024-09-20 10:10:00,48.06,48.15,47.93,48.13,164574.0,47.6806,47.7699,47.5516,47.7501,164574.0
2024-09-20 10:20:00,48.13,48.27,48.09,48.25,233863.0,47.7501,47.8889,47.7104,47.8691,233863.0
2024-09-20 10:30:00,48.25,48.36,48.22,48.23,118303.0,47.8691,47.9782,47.8393,47.8493,118303.0
2024-09-20 10:40:00,48.23,48.31,48.21,48.27,117232.0,47.8493,47.9286,47.8294,47.8889,117232.0
2024-09-20 10:50:00,48.27,48.29,48.16,48.22,123053.0,47.8889,47.9088,47.7798,47.8393,123053.0
2024-09-20 11:00:00,48.21,48.22,48.11,48.16,112266.0,47.8294,47.8393,47.7302,47.7798,112266.0
2024-09-20 11:10:00,48.16,48.26,48.14,48.23,170689.0,47.7798,47.879,47.76,47.8493,170689.0
2024-09-20 11:20:00,48.23,48.3,48.2,48.24,174012.0,47.8493,47.9187,47.8195,47.8592,174012.0
2024-09-20 11:30:00,48.23,48.25,48.11,48.19,133108.0,47.8493,47.8691,47.7302,47.8096,133108.0
2024-09-20 11:40:00,48.19,48.39,48.16,48.31,125299.0,47.8096,48.008,47.7798,47.9286,125299.0
2024-09-20 11:50:00,48.32,48.41,48.31,48.36,151258.0,47.9386,48.0278,47.9286,47.9782,151258.0
2024-09-20 12:00:00,48.36,48.49,48.32,48.48,82577.0,47.9782,48.1072,47.9386,48.0973,82577.0
2024-09-20 12:10:00,48.47,48.5,48.44,48.48,69215.0,48.0874,48.1171,48.0576,48.0973,69215.0
2024-09-20 12:20:00,48.48,48.58,48.46,48.51,113251.0,48.0973,48.1965,48.0774,48.1271,113251.0
2024-09-20 12:30:00,48.5,48.56,48.45,48.54,55924.0,48.1171,48.1767,48.0675,48.1568,55924.0
2024-09-20 12:40:00,48.54,48.56,48.46,48.48,91140.0,48.1568,48.1767,48.0774,48.0973,91140.0
2024-09-20 12:50:00,48.49,48.49,48.3,48.3,113992.0,48.1072,48.1072,47.9187,47.9187,113992.0
2024-09-20 13:00:00,48.29,48.34,48.28,48.3,93129.0,47.9088,47.9584,47.8989,47.9187,93129.0
2024-09-20 13:10:00,48.3,48.5,48.29,48.49,91698.0,47.9187,48.1171,47.9088,48.1072,91698.0
2024-09-20 13:20:00,48.48,48.54,48.47,48.54,91957.0,48.0973,48.1568,48.0874,48.1568,91957.0
2024-09-20 13:30:00,48.54,48.72,48.52,48.65,217697.0,48.1568,48.3354,48.137,48.2659,217697.0
2024-09-20 13:40:00,48.65,48.68,48.61,48.66,90992.0,48.2659,48.2957,48.2263,48.2759,90992.0
2024-09-20 13:50:00,48.66,48.67,48.57,48.65,146055.0,48.2759,48.2858,48.1866,48.2659,146055.0
2024-09-20 14:00:00,48.64,48.65,48.5,48.51,217963.0,48.256,48.2659,48.1171,48.1271,217963.0
2024-09-20 14:10:00,48.51,48.6,48.5,48.58,75898.0,48.1271,48.2163,48.1171,48.1965,75898.0
2024-09-20 14:20:00,48.58,48.63,48.52,48.58,94998.0,48.1965,48.2461,48.137,48.1965,94998.0
2024-09-20 14:30:00,48.58,48.62,48.53,48.61,80450.0,48.1965,48.2362,48.1469,48.2263,80450.0
2024-09-20 14:40:00,48.61,48.69,48.58,48.67,79351.0,48.2263,48.3056,48.1965,48.2858,79351.0
2024-09-20 14:50:00,48.67,48.79,48.66,48.75,93287.0,48.2858,48.4048,48.2759,48.3652,93287.0
2024-09-20 15:00:00,48.74,48.75,48.69,48.75,107603.0,48.3552,48.3652,48.3056,48.3652,107603.0
2024-09-20 15:10:00,48.75,48.78,48.68,48.77,114347.0,48.3652,48.3949,48.2957,48.385,114347.0
2024-09-20 15:20:00,48.77,49.0,48.76,48.97,128869.0,48.385,48.6132,48.3751,48.5834,128869.0
2024-09-20 15:30:00,48.97,48.99,48.84,48.96,176611.0,48.5834,48.6033,48.4544,48.5735,176611.0
2024-09-20 15:40:00,48.95,48.98,48.88,48.94,386558.0,48.5636,48.5933,48.4941,48.5537,386558.0
2024-09-20 15:50:00,48.94,48.97,48.81,48.86,984456.0,48.5537,48.5834,48.4247,48.4743,984456.0
2024-09-23 09:30:00,47.6,48.28,47.43,47.48,1042870.0,47.2242,47.8989,47.0556,47.1052,1042870.0
2024-09-23 09:40:00,47.47,47.65,47.31,47.34,691881.0,47.0953,47.2738,46.9365,46.9663,691881.0
2024-09-23 09:50:00,47.34,47.43,47.2,47.26,598932.0,46.9663,47.0556,46.8274,46.8869,598932.0
2024-09-23 10:00:00,47.26,47.34,46.97,47.04,466229.0,46.8869,46.9663,46.5992,46.6687,466229.0
2024-09-23 10:10:00,47.03,47.44,46.98,47.41,391746.0,46.6587,47.0655,46.6091,47.0357,391746.0
2024-09-23 10:20:00,47.41,47.58,47.4,47.43,364495.0,47.0357,47.2044,47.0258,47.0556,364495.0
2024-09-23 10:30:00,47.44,47.55,47.42,47.49,235265.0,47.0655,47.1746,47.0457,47.1151,235265.0
2024-09-23 10:40:00,47.48,47.59,47.47,47.59,171358.0,47.1052,47.2143,47.0953,47.2143,171358.0
2024-09-23 10:50:00,47.59,47.62,47.48,47.56,202869.0,47.2143,47.2441,47.1052,47.1846,202869.0
2024-09-23 11:00:00,47.56,47.56,47.19,47.23,307433.0,47.1846,47.1846,46.8175,46.8572,307433.0
2024-09-23 11:10:00,47.23,47.35,47.2,47.22,185859.0,46.8572,46.9762,46.8274,46.8472,185859.0
2024-09-23 11:20:00,47.22,47.37,47.19,47.3,196296.0,46.8472,46.9961,46.8175,46.9266,196296.0
2024-09-23 11:30:00,47.31,47.37,47.26,47.37,170466.0,46.9365,46.9961,46.8869,46.9961,170466.0
2024-09-23 11:40:00,47.37,47.41,47.32,47.38,203826.0,46.9961,47.0357,46.9464,47.006,203826.0
2024-09-23 11:50:00,47.38,47.43,47.3,47.37,180478.0,47.006,47.0556,46.9266,46.9961,180478.0
2024-09-23 12:00:00,47.36,47.41,47.25,47.33,139631.0,46.9861,47.0357,46.877,46.9564,139631.0
2024-09-23 12:10:00,47.33,47.33,47.2,47.23,238125.0,46.9564,46.9564,46.8274,46.8572,238125.0
2024-09-23 12:20:00,47.23,47.37,47.2,47.34,139891.0,46.8572,46.9961,46.8274,46.9663,139891.0
2024-09-23 12:30:00,47.34,47.41,47.32,47.4,142099.0,46.9663,47.0357,46.9464,47.0258,142099.0
2024-09-23 12:40:00,47.4,47.52,47.35,47.5,160845.0,47.0258,47.1449,46.9762,47.125,160845.0
2024-09-23 12:50:00,47.5,47.58,47.48,47.56,113549.0,47.125,47.2044,47.1052,47.1846,113549.0
2024-09-23 13:00:00,47.56,47.56,47.49,47.52,131064.0,47.1846,47.1846,47.1151,47.1449,131064.0
2024-09-23 13:10:00,47.52,47.56,47.49,47.55,80916.0,47.1449,47.1846,47.1151,47.1746,80916.0
2024-09-23 13:20:00,47.55,47.61,47.52,47.59,109634.0,47.1746,47.2342,47.1449,47.2143,109634.0
2024-09-23 13:30:00,47.59,47.73,47.57,47.69,108109.0,47.2143,47.3532,47.1945,47.3135,108109.0
2024-09-23 13:40:00,47.68,47.8,47.68,47.79,172856.0,47.3036,47.4227,47.3036,47.4127,172856.0
2024-09-23 13:50:00,47.79,47.94,47.77,47.87,116367.0,47.4127,47.5616,47.3929,47.4921,116367.0
2024-09-23 14:00:00,47.88,47.91,47.75,47.76,116730.0,47.502,47.5318,47.3731,47.383,116730.0
2024-09-23 14:10:00,47.76,47.79,47.69,47.7,142134.0,47.383,47.4127,47.3135,47.3234,142134.0
2024-09-23 14:20:00,47.7,47.76,47.66,47.71,108992.0,47.3234,47.383,47.2838,47.3334,108992.0
2024-09-23 14:30:00,47.7,47.72,47.67,47.72,84024.0,47.3234,47.3433,47.2937,47.3433,84024.0
2024-09-23 14:40:00,47.72,47.82,47.7,47.82,144919.0,47.3433,47.4425,47.3234,47.4425,144919.0
2024-09-23 14:50:00,47.81,47.82,47.69,47.7,169664.0,47.4326,47.4425,47.3135,47.3234,169664.0
2024-09-23 15:00:00,47.7,47.71,47.65,47.71,127202.0,47.3234,47.3334,47.2738,47.3334,127202.0
2024-09-23 15:10:00,47.71,47.8,47.7,47.79,253118.0,47.3334,47.4227,47.3234,47.4127,253118.0
2024-09-23 15:20:00,47.79,47.8,47.75,47.78,193782.0,47.4127,47.4227,47.3731,47.4028,193782.0
2024-09-23 15:30:00,47.78,47.93,47.77,47.83,371792.0,47.4028,47.5516,47.3929,47.4524,371792.0
2024-09-23 15:40:00,47.83,48.06,47.81,48.04,422207.0,47.4524,47.6806,47.4326,47.6608,422207.0
2024-09-23 15:50:00,48.04,48.1,47.99,48.04,521204.0,47.6608,47.7203,47.6112,47.6608,521204.0
2024-09-24 09:30:00,48.46,48.77,47.89,47.9,598545.0,48.0774,48.385,47.5119,47.5219,598545.0
2024-09-24 09:40:00,47.9,48.25,47.84,48.22,335466.0,47.5219,47.8691,47.4623,47.8393,335466.0
2024-09-24 09:50:00,48.23,48.31,48.07,48.23,209188.0,47.8493,47.9286,47.6905,47.8493,209188.0
2024-09-24 10:00:00,48.25,48.34,48.05,48.21,416898.0,47.8691,47.9584,47.6707,47.8294,416898.0
2024-09-24 10:10:00,48.22,48.33,48.03,48.06,181681.0,47.8393,47.9485,47.6508,47.6806,181681.0
2024-09-24 10:20:00,48.06,48.19,48.0,48.12,161910.0,47.6806,47.8096,47.6211,47.7401,161910.0
2024-09-24 10:30:00,48.12,48.15,47.79,47.8,193147.0,47.7401,47.7699,47.4127,47.4227,193147.0
2024-09-24 10:40:00,47.79,47.96,47.78,47.96,227216.0,47.4127,47.5814,47.4028,47.5814,227216.0
2024-09-24 10:50:00,47.96,48.0,47.89,47.98,175586.0,47.5814,47.6211,47.5119,47.6012,175586.0
2024-09-24 11:00:00,47.98,47.98,47.82,47.9,156656.0,47.6012,47.6012,47.4425,47.5219,156656.0
2024-09-24 11:10:00,47.9,47.92,47.79,47.81,255866.0,47.5219,47.5417,47.4127,47.4326,255866.0
2024-09-24 11:20:00,47.82,47.89,47.75,47.76,150488.0,47.4425,47.5119,47.3731,47.383,150488.0
2024-09-24 11:30:00,47.76,47.81,47.68,47.73,176825.0,47.383,47.4326,47.3036,47.3532,176825.0
2024-09-24 11:40:00,47.73,47.74,47.59,47.62,172285.0,47.3532,47.3631,47.2143,47.2441,172285.0
2024-09-24 11:50:00,47.62,47.71,47.57,47.59,118607.0,47.2441,47.3334,47.1945,47.2143,118607.0
2024-09-24 12:00:00,47.59,47.68,47.59,47.66,81383.0,47.2143,47.3036,47.2143,47.2838,81383.0
2024-09-24 12:10:00,47.66,47.73,47.64,47.7,97704.0,47.2838,47.3532,47.2639,47.3234,97704.0
2024-09-24 12:20:00,47.7,47.76,47.69,47.69,66239.0,47.3234,47.383,47.3135,47.3135,66239.0
2024-09-24 12:30:00,47.7,47.78,47.67,47.77,143971.0,47.3234,47.4028,47.2937,47.3929,143971.0
2024-09-24 12:40:00,47.77,47.85,47.74,47.84,64283.0,47.3929,47.4723,47.3631,47.4623,64283.0
2024-09-24 12:50:00,47.84,47.87,47.81,47.83,73623.0,47.4623,47.4921,47.4326,47.4524,73623.0
2024-09-24 13:00:00,47.83,47.86,47.79,47.86,70672.0,47.4524,47.4822,47.4127,47.4822,70672.0
2024-09-24 13:10:00,47.87,47.88,47.83,47.87,76677.0,47.4921,47.502,47.4524,47.4921,76677.0
2024-09-24 13:20:00,47.87,47.9,47.82,47.88,88512.0,47.4921,47.5219,47.4425,47.502,88512.0
2024-09-24 13:30:00,47.88,47.91,47.79,47.8,87449.0,47.502,47.5318,47.4127,47.4227,87449.0
2024-09-24 13:40:00,47.79,47.8,47.73,47.73,83169.0,47.4127,47.4227,47.3532,47.3532,83169.0
2024-09-24 13:50:00,47.73,47.75,47.69,47.73,80306.0,47.3532,47.3731,47.3135,47.3532,80306.0
2024-09-24 14:00:00,47.73,47.78,47.73,47.78,46972.0,47.3532,47.4028,47.3532,47.4028,46972.0
2024-09-24 14:10:00,47.78,47.79,47.75,47.79,88693.0,47.4028,47.4127,47.3731,47.4127,88693.0
2024-09-24 14:20:00,47.79,47.82,47.76,47.79,92094.0,47.4127,47.4425,47.383,47.4127,92094.0
2024-09-24 14:30:00,47.8,47.82,47.71,47.82,96945.0,47.4227,47.4425,47.3334,47.4425,96945.0
2024-09-24 14:40:00,47.82,47.84,47.8,47.82,71155.0,47.4425,47.4623,47.4227,47.4425,71155.0
2024-09-24 14:50:00,47.83,47.87,47.81,47.82,93181.0,47.4524,47.4921,47.4326,47.4425,93181.0
2024-09-24 15:00:00,47.83,47.91,47.81,47.87,97466.0,47.4524,47.5318,47.4326,47.4921,97466.0
2024-09-24 15:10:00,47.86,47.88,47.83,47.86,88491.0,47.4822,47.502,47.4524,47.4822,88491.0
2024-09-24 15:20:00,47.86,47.92,47.86,47.88,145655.0,47.4822,47.5417,47.4822,47.502,145655.0
2024-09-24 15:30:00,47.88,47.91,47.83,47.87,185296.0,47.502,47.5318,47.4524,47.4921,185296.0
2024-09-24 15:40:00,47.87,47.95,47.81,47.9,195400.0,47.4921,47.5715,47.4326,47.5219,195400.0
2024-09-24 15:50:00,47.91,48.07,47.91,48.06,848963.0,47.5318,47.6905,47.5318,47.6806,848963.0
2024-09-25 09:30:00,45.95,46.44,45.19,45.28,2325759.0,45.5873,46.0734,44.8333,44.9226,2325759.0
2024-09-25 09:40:00,45.28,45.39,45.01,45.04,1460012.0,44.9226,45.0317,44.6547,44.6844,1460012.0
2024-09-25 09:50:00,45.04,45.32,44.98,45.21,892499.0,44.6844,44.9622,44.6249,44.8531,892499.0
2024-09-25 10:00:00,45.21,45.57,45.2,45.49,732871.0,44.8531,45.2103,44.8432,45.1309,732871.0
2024-09-25 10:10:00,45.5,45.57,45.25,45.27,433247.0,45.1408,45.2103,44.8928,44.9126,433247.0
2024-09-25 10:20:00,45.27,45.5,45.21,45.4,519529.0,44.9126,45.1408,44.8531,45.0416,519529.0
2024-09-25 10:30:00,45.39,45.51,45.35,45.39,322616.0,45.0317,45.1507,44.992,45.0317,322616.0
2024-09-25 10:40:00,45.39,45.45,45.31,45.41,240734.0,45.0317,45.0912,44.9523,45.0515,240734.0
2024-09-25 10:50:00,45.4,45.45,45.34,45.38,268583.0,45.0416,45.0912,44.9821,45.0218,268583.0
2024-09-25 11:00:00,45.38,45.6,45.38,45.6,324098.0,45.0218,45.24,45.0218,45.24,324098.0
2024-09-25 11:10:00,45.59,45.66,45.54,45.58,329203.0,45.2301,45.2996,45.1805,45.2202,329203.0
2024-09-25 11:20:00,45.58,45.66,45.54,45.58,255645.0,45.2202,45.2996,45.1805,45.2202,255645.0
2024-09-25 11:30:00,45.58,45.61,45.51,45.55,262764.0,45.2202,45.2499,45.1507,45.1904,262764.0
2024-09-25 11:40:00,45.55,45.58,45.44,45.48,130411.0,45.1904,45.2202,45.0813,45.121,130411.0
2024-09-25 11:50:00,45.48,45.52,45.43,45.49,171427.0,45.121,45.1607,45.0714,45.1309,171427.0
2024-09-25 12:00:00,45.5,45.62,45.37,45.38,388736.0,45.1408,45.2599,45.0118,45.0218,388736.0
2024-09-25 12:10:00,45.38,45.49,45.32,45.37,255035.0,45.0218,45.1309,44.9622,45.0118,255035.0
2024-09-25 12:20:00,45.37,45.48,45.28,45.42,268480.0,45.0118,45.121,44.9226,45.0614,268480.0
2024-09-25 12:30:00,45.43,45.43,45.35,45.39,110726.0,45.0714,45.0714,44.992,45.0317,110726.0
2024-09-25 12:40:00,45.4,45.46,45.35,45.45,169244.0,45.0416,45.1011,44.992,45.0912,169244.0
2024-09-25 12:50:00,45.45,45.52,45.42,45.51,165300.0,45.0912,45.1607,45.0614,45.1507,165300.0
2024-09-25 13:00:00,45.52,45.55,45.46,45.53,230327.0,45.1607,45.1904,45.1011,45.1706,230327.0
2024-09-25 13:10:00,45.53,45.6,45.47,45.58,160300.0,45.1706,45.24,45.1111,45.2202,160300.0
2024-09-25 13:20:00,45.58,45.59,45.46,45.47,196130.0,45.2202,45.2301,45.1011,45.1111,196130.0
2024-09-25 13:30:00,45.47,45.5,45.36,45.49,212799.0,45.1111,45.1408,45.0019,45.1309,212799.0
2024-09-25 13:40:00,45.48,45.56,45.48,45.5,126784.0,45.121,45.2003,45.121,45.1408,126784.0
2024-09-25 13:50:00,45.5,45.55,45.49,45.49,122693.0,45.1408,45.1904,45.1309,45.1309,122693.0
2024-09-25 14:00:00,45.5,45.63,45.46,45.56,219258.0,45.1408,45.2698,45.1011,45.2003,219258.0
2024-09-25 14:10:00,45.55,45.58,45.51,45.55,154595.0,45.1904,45.2202,45.1507,45.1904,154595.0
2024-09-25 14:20:00,45.55,45.67,45.54,45.66,153160.0,45.1904,45.3095,45.1805,45.2996,153160.0
2024-09-25 14:30:00,45.67,45.7,45.53,45.58,246192.0,45.3095,45.3392,45.1706,45.2202,246192.0
2024-09-25 14:40:00,45.57,45.7,45.53,45.68,137049.0,45.2103,45.3392,45.1706,45.3194,137049.0
2024-09-25 14:50:00,45.68,45.73,45.65,45.69,160978.0,45.3194,45.369,45.2896,45.3293,160978.0
2024-09-25 15:00:00,45.68,45.71,45.64,45.67,133941.0,45.3194,45.3492,45.2797,45.3095,133941.0
2024-09-25 15:10:00,45.68,45.69,45.6,45.61,143306.0,45.3194,45.3293,45.24,45.2499,143306.0
2024-09-25 15:20:00,45.62,45.78,45.59,45.77,226379.0,45.2599,45.4186,45.2301,45.4087,226379.0
2024-09-25 15:30:00,45.76,45.84,45.7,45.8,442740.0,45.3988,45.4781,45.3392,45.4384,442740.0
2024-09-25 15:40:00,45.8,45.92,45.74,45.84,574348.0,45.4384,45.5575,45.3789,45.4781,574348.0
2024-09-25 15:50:00,45.85,45.88,45.72,45.72,1834891.0,45.4881,45.5178,45.3591,45.3591,1834891.0
2024-09-26 09:30:00,45.72,46.12,45.45,45.78,900597.0,45.3591,45.7559,45.0912,45.4186,900597.0
2024-09-26 09:40:00,45.78,45.85,45.53,45.81,488534.0,45.4186,45.4881,45.1706,45.4484,488534.0
2024-09-26 09:50:00,45.81,45.84,45.46,45.73,404486.0,45.4484,45.4781,45.1011,45.369,404486.0
2024-09-26 10:00:00,45.73,46.07,45.73,45.83,338479.0,45.369,45.7063,45.369,45.4682,338479.0
2024-09-26 10:10:00,45.83,45.99,45.76,45.83,349392.0,45.4682,45.6269,45.3988,45.4682,349392.0
2024-09-26 10:20:00,45.83,45.9,45.68,45.87,304255.0,45.4682,45.5377,45.3194,45.5079,304255.0
2024-09-26 10:30:00,45.87,46.0,45.87,45.95,173231.0,45.5079,45.6369,45.5079,45.5873,173231.0
2024-09-26 10:40:00,45.95,46.0,45.89,45.95,152840.0,45.5873,45.6369,45.5277,45.5873,152840.0
2024-09-26 10:50:00,45.95,46.0,45.77,45.84,169957.0,45.5873,45.6369,45.4087,45.4781,169957.0
2024-09-26 11:00:00,45.84,45.89,45.71,45.89,238775.0,45.4781,45.5277,45.3492,45.5277,238775.0
2024-09-26 11:10:00,45.89,45.92,45.79,45.86,161143.0,45.5277,45.5575,45.4285,45.498,161143.0
2024-09-26 11:20:00,45.85,45.96,45.84,45.85,189291.0,45.4881,45.5972,45.4781,45.4881,189291.0
2024-09-26 11:30:00,45.84,45.93,45.83,45.93,253816.0,45.4781,45.5674,45.4682,45.5674,253816.0
2024-09-26 11:40:00,45.93,46.09,45.91,45.98,178269.0,45.5674,45.7262,45.5476,45.617,178269.0
2024-09-26 11:50:00,45.99,46.11,45.98,46.08,145769.0,45.6269,45.746,45.617,45.7162,145769.0
2024-09-26 12:00:00,46.08,46.08,45.98,46.01,132986.0,45.7162,45.7162,45.617,45.6468,132986.0
2024-09-26 12:10:00,46.01,46.09,45.99,46.02,137206.0,45.6468,45.7262,45.6269,45.6567,137206.0
2024-09-26 12:20:00,46.02,46.09,45.97,46.0,213944.0,45.6567,45.7262,45.6071,45.6369,213944.0
2024-09-26 12:30:00,46.0,46.0,45.9,46.0,171481.0,45.6369,45.6369,45.5377,45.6369,171481.0
2024-09-26 12:40:00,46.0,46.0,45.94,45.96,100761.0,45.6369,45.6369,45.5773,45.5972,100761.0
2024-09-26 12:50:00,45.96,46.0,45.84,45.87,117997.0,45.5972,45.6369,45.4781,45.5079,117997.0
2024-09-26 13:00:00,45.87,45.92,45.84,45.85,129984.0,45.5079,45.5575,45.4781,45.4881,129984.0
2024-09-26 13:10:00,45.86,45.9,45.7,45.75,172290.0,45.498,45.5377,45.3392,45.3888,172290.0
2024-09-26 13:20:00,45.75,45.94,45.74,45.93,97997.0,45.3888,45.5773,45.3789,45.5674,97997.0
2024-09-26 13:30:00,45.93,46.0,45.92,45.94,105766.0,45.5674,45.6369,45.5575,45.5773,105766.0
2024-09-26 13:40:00,45.95,45.95,45.88,45.95,99201.0,45.5873,45.5873,45.5178,45.5873,99201.0
2024-09-26 13:50:00,45.95,45.96,45.86,45.91,202894.0,45.5873,45.5972,45.498,45.5476,202894.0
2024-09-26 14:00:00,45.91,46.0,45.88,45.93,145847.0,45.5476,45.6369,45.5178,45.5674,145847.0
2024-09-26 14:10:00,45.94,45.99,45.92,45.98,80870.0,45.5773,45.6269,45.5575,45.617,80870.0
2024-09-26 14:20:00,45.98,46.0,45.9,45.94,94860.0,45.617,45.6369,45.5377,45.5773,94860.0
2024-09-26 14:30:00,45.94,45.97,45.92,45.95,90462.0,45.5773,45.6071,45.5575,45.5873,90462.0
2024-09-26 14:40:00,45.94,46.0,45.93,45.98,82979.0,45.5773,45.6369,45.5674,45.617,82979.0
2024-09-26 14:50:00,45.98,46.02,45.96,45.98,151337.0,45.617,45.6567,45.5972,45.617,151337.0
2024-09-26 15:00:00,45.98,45.98,45.83,45.84,134140.0,45.617,45.617,45.4682,45.4781,134140.0
2024-09-26 15:10:00,45.84,45.9,45.82,45.86,149755.0,45.4781,45.5377,45.4583,45.498,149755.0
2024-09-26 15:20:00,45.85,45.86,45.76,45.81,165971.0,45.4881,45.498,45.3988,45.4484,165971.0
2024-09-26 15:30:00,45.8,45.81,45.72,45.74,236628.0,45.4384,45.4484,45.3591,45.3789,236628.0
2024-09-26 15:40:00,45.74,45.75,45.68,45.75,402210.0,45.3789,45.3888,45.3194,45.3888,402210.0
2024-09-26 15:50:00,45.75,45.92,45.74,45.81,804070.0,45.3888,45.5575,45.3789,45.4484,804070.0
2024-09-27 09:30:00,46.37,46.55,45.99,46.33,538183.0,46.0039,46.1825,45.6269,45.9643,538183.0
2024-09-27 09:40:00,46.34,46.48,46.25,46.38,255181.0,45.9742,46.1131,45.8849,46.0139,255181.0
2024-09-27 09:50:00,46.38,46.39,46.23,46.34,337687.0,46.0139,46.0238,45.8651,45.9742,337687.0
2024-09-27 10:00:00,46.36,46.55,46.22,46.52,286810.0,45.994,46.1825,45.8551,46.1528,286810.0
2024-09-27 10:10:00,46.52,46.66,46.47,46.64,236574.0,46.1528,46.2917,46.1032,46.2718,236574.0
2024-09-27 10:20:00,46.64,46.74,46.6,46.64,164959.0,46.2718,46.371,46.2321,46.2718,164959.0
2024-09-27 10:30:00,46.64,46.75,46.63,46.66,192852.0,46.2718,46.3809,46.2619,46.2917,192852.0
2024-09-27 10:40:00,46.66,46.72,46.57,46.64,133758.0,46.2917,46.3512,46.2024,46.2718,133758.0
2024-09-27 10:50:00,46.65,46.82,46.64,46.8,158591.0,46.2817,46.4504,46.2718,46.4306,158591.0
2024-09-27 11:00:00,46.81,46.89,46.79,46.88,122830.0,46.4405,46.5198,46.4206,46.5099,122830.0
2024-09-27 11:10:00,46.89,46.95,46.85,46.93,108580.0,46.5198,46.5794,46.4802,46.5595,108580.0
2024-09-27 11:20:00,46.93,47.03,46.9,47.02,253651.0,46.5595,46.6587,46.5298,46.6488,253651.0
2024-09-27 11:30:00,47.03,47.07,46.96,47.01,165645.0,46.6587,46.6984,46.5893,46.6389,165645.0
2024-09-27 11:40:00,47.01,47.02,46.95,46.98,73241.0,46.6389,46.6488,46.5794,46.6091,73241.0
2024-09-27 11:50:00,46.98,46.99,46.87,46.89,127214.0,46.6091,46.6191,46.5,46.5198,127214.0
2024-09-27 12:00:00,46.88,46.94,46.85,46.85,77353.0,46.5099,46.5694,46.4802,46.4802,77353.0
2024-09-27 12:10:00,46.85,46.87,46.81,46.84,72257.0,46.4802,46.5,46.4405,46.4702,72257.0
2024-09-27 12:20:00,46.85,46.87,46.74,46.75,66860.0,46.4802,46.5,46.371,46.3809,66860.0
2024-09-27 12:30:00,46.75,46.75,46.32,46.62,711805.0,46.3809,46.3809,45.9543,46.252,711805.0
2024-09-27 12:40:00,46.61,46.68,46.46,46.48,110592.0,46.2421,46.3115,46.0932,46.1131,110592.0
2024-09-27 12:50:00,46.48,46.63,46.48,46.58,110573.0,46.1131,46.2619,46.1131,46.2123,110573.0
2024-09-27 13:00:00,46.58,46.61,46.48,46.48,89780.0,46.2123,46.2421,46.1131,46.1131,89780.0
2024-09-27 13:10:00,46.49,46.49,46.41,46.45,89394.0,46.123,46.123,46.0436,46.0833,89394.0
2024-09-27 13:20:00,46.45,46.48,46.38,46.46,132761.0,46.0833,46.1131,46.0139,46.0932,132761.0
2024-09-27 13:30:00,46.47,46.48,46.36,46.41,95982.0,46.1032,46.1131,45.994,46.0436,95982.0
2024-09-27 13:40:00,46.41,46.49,46.39,46.45,91325.0,46.0436,46.123,46.0238,46.0833,91325.0
2024-09-27 13:50:00,46.45,46.47,46.34,46.41,154280.0,46.0833,46.1032,45.9742,46.0436,154280.0
2024-09-27 14:00:00,46.41,46.43,46.27,46.31,157528.0,46.0436,46.0635,45.9047,45.9444,157528.0
2024-09-27 14:10:00,46.31,46.37,46.29,46.37,102844.0,45.9444,46.0039,45.9246,46.0039,102844.0
2024-09-27 14:20:00,46.37,46.39,46.22,46.26,139135.0,46.0039,46.0238,45.8551,45.8948,139135.0
2024-09-27 14:30:00,46.27,46.36,46.18,46.36,128259.0,45.9047,45.994,45.8154,45.994,128259.0
2024-09-27 14:40:00,46.36,46.53,46.32,46.51,89988.0,45.994,46.1627,45.9543,46.1428,89988.0
2024-09-27 14:50:00,46.51,46.64,46.5,46.61,117367.0,46.1428,46.2718,46.1329,46.2421,117367.0
2024-09-27 15:00:00,46.6,46.61,46.5,46.53,95547.0,46.2321,46.2421,46.1329,46.1627,95547.0
2024-09-27 15:10:00,46.53,46.58,46.49,46.52,154549.0,46.1627,46.2123,46.123,46.1528,154549.0
2024-09-27 15:20:00,46.52,46.56,46.5,46.52,99384.0,46.1528,46.1924,46.1329,46.1528,99384.0
2024-09-27 15:30:00,46.52,46.53,46.45,46.47,156512.0,46.1528,46.1627,46.0833,46.1032,156512.0
2024-09-27 15:40:00,46.47,46.56,46.46,46.53,251378.0,46.1032,46.1924,46.0932,46.1627,251378.0
2024-09-27 15:50:00,46.53,46.56,46.4,46.47,776045.0,46.1627,46.1924,46.0337,46.1032,776045.0
2024-09-30 09:30:00,44.92,45.9,44.92,45.08,1381052.0,44.5654,45.5377,44.5654,44.7241,1381052.0
2024-09-30 09:40:00,45.09,45.24,44.9,44.94,929023.0,44.7341,44.8829,44.5456,44.5852,929023.0
2024-09-30 09:50:00,44.95,45.31,44.94,45.31,595180.0,44.5952,44.9523,44.5852,44.9523,595180.0
2024-09-30 10:00:00,45.3,45.57,45.29,45.34,498831.0,44.9424,45.2103,44.9325,44.9821,498831.0
2024-09-30 10:10:00,45.34,45.38,45.16,45.2,451436.0,44.9821,45.0218,44.8035,44.8432,451436.0
2024-09-30 10:20:00,45.2,45.39,45.13,45.14,465428.0,44.8432,45.0317,44.7737,44.7837,465428.0
2024-09-30 10:30:00,45.14,45.3,45.13,45.19,337913.0,44.7837,44.9424,44.7737,44.8333,337913.0
2024-09-30 10:40:00,45.19,45.27,45.17,45.23,414584.0,44.8333,44.9126,44.8134,44.8729,414584.0
2024-09-30 10:50:00,45.23,45.24,45.03,45.05,579058.0,44.8729,44.8829,44.6745,44.6944,579058.0
2024-09-30 11:00:00,45.05,45.08,44.98,45.04,329302.0,44.6944,44.7241,44.6249,44.6844,329302.0
2024-09-30 11:10:00,45.04,45.12,44.92,44.93,354034.0,44.6844,44.7638,44.5654,44.5753,354034.0
2024-09-30 11:20:00,44.93,44.95,44.67,44.71,637833.0,44.5753,44.5952,44.3174,44.3571,637833.0
2024-09-30 11:30:00,44.71,44.77,44.55,44.55,538832.0,44.3571,44.4166,44.1983,44.1983,538832.0
2024-09-30 11:40:00,44.55,44.7,44.52,44.66,377695.0,44.1983,44.3471,44.1686,44.3074,377695.0
2024-09-30 11:50:00,44.65,44.7,44.61,44.69,269383.0,44.2975,44.3471,44.2578,44.3372,269383.0
2024-09-30 12:00:00,44.7,44.84,44.69,44.78,206263.0,44.3471,44.486,44.3372,44.4265,206263.0
2024-09-30 12:10:00,44.77,44.87,44.76,44.82,160550.0,44.4166,44.5158,44.4067,44.4662,160550.0
2024-09-30 12:20:00,44.83,44.91,44.8,44.8,214321.0,44.4761,44.5555,44.4463,44.4463,214321.0
2024-09-30 12:30:00,44.8,44.84,44.78,44.84,200679.0,44.4463,44.486,44.4265,44.486,200679.0
2024-09-30 12:40:00,44.84,44.88,44.83,44.86,181659.0,44.486,44.5257,44.4761,44.5059,181659.0
2024-09-30 12:50:00,44.85,44.88,44.83,44.88,152271.0,44.4959,44.5257,44.4761,44.5257,152271.0
2024-09-30 13:00:00,44.88,44.89,44.75,44.8,238869.0,44.5257,44.5356,44.3967,44.4463,238869.0
2024-09-30 13:10:00,44.8,44.86,44.79,44.86,198830.0,44.4463,44.5059,44.4364,44.5059,198830.0
2024-09-30 13:20:00,44.86,44.89,44.82,44.83,243236.0,44.5059,44.5356,44.4662,44.4761,243236.0
2024-09-30 13:30:00,44.82,44.94,44.8,44.88,249755.0,44.4662,44.5852,44.4463,44.5257,249755.0
2024-09-30 13:40:00,44.88,44.88,44.77,44.8,153894.0,44.5257,44.5257,44.4166,44.4463,153894.0
2024-09-30 13:50:00,44.8,44.83,44.76,44.82,170545.0,44.4463,44.4761,44.4067,44.4662,170545.0
2024-09-30 14:00:00,44.82,44.82,44.69,44.73,257646.0,44.4662,44.4662,44.3372,44.3769,257646.0
2024-09-30 14:10:00,44.73,44.75,44.58,44.58,342053.0,44.3769,44.3967,44.2281,44.2281,342053.0
2024-09-30 14:20:00,44.58,44.6,44.47,44.59,361388.0,44.2281,44.2479,44.1189,44.238,361388.0
2024-09-30 14:30:00,44.59,44.72,44.57,44.7,293813.0,44.238,44.367,44.2182,44.3471,293813.0
2024-09-30 14:40:00,44.7,44.81,44.69,44.79,215499.0,44.3471,44.4563,44.3372,44.4364,215499.0
2024-09-30 14:50:00,44.78,44.8,44.69,44.69,192904.0,44.4265,44.4463,44.3372,44.3372,192904.0
2024-09-30 15:00:00,44.69,44.73,44.61,44.7,225664.0,44.3372,44.3769,44.2578,44.3471,225664.0
2024-09-30 15:10:00,44.7,44.73,44.63,44.73,207077.0,44.3471,44.3769,44.2777,44.3769,207077.0
2024-09-30 15:20:00,44.73,44.79,44.71,44.79,254589.0,44.3769,44.4364,44.3571,44.4364,254589.0
2024-09-30 15:30:00,44.79,44.86,44.77,44.86,301959.0,44.4364,44.5059,44.4166,44.5059,301959.0
2024-09-30 15:40:00,44.85,44.96,44.8,44.94,498524.0,44.4959,44.6051,44.4463,44.5852,498524.0
2024-09-30 15:50:00,44.94,44.98,44.83,44.84,1714488.0,44.5852,44.6249,44.4761,44.486,1714488.0
2024-10-01 09:30:00,45.15,45.48,44.92,45.03,731491.0,44.7936,45.121,44.5654,44.6745,731491.0
2024-10-01 09:40:00,45.02,45.08,44.75,44.9,381549.0,44.6646,44.7241,44.3967,44.5456,381549.0
2024-10-01 09:50:00,44.9,44.9,44.66,44.77,262503.0,44.5456,44.5456,44.3074,44.4166,262503.0
2024-10-01 10:00:00,44.77,45.02,44.61,44.61,369177.0,44.4166,44.6646,44.2578,44.2578,369177.0
2024-10-01 10:10:00,44.61,44.63,44.47,44.54,299061.0,44.2578,44.2777,44.1189,44.1884,299061.0
2024-10-01 10:20:00,44.53,44.71,44.49,44.53,455727.0,44.1785,44.3571,44.1388,44.1785,455727.0
2024-10-01 10:30:00,44.53,44.68,44.39,44.64,245497.0,44.1785,44.3273,44.0396,44.2876,245497.0
2024-10-01 10:40:00,44.64,44.75,44.51,44.63,326269.0,44.2876,44.3967,44.1586,44.2777,326269.0
2024-10-01 10:50:00,44.64,44.72,44.51,44.72,232023.0,44.2876,44.367,44.1586,44.367,232023.0
2024-10-01 11:00:00,44.72,44.79,44.46,44.47,293176.0,44.367,44.4364,44.109,44.1189,293176.0
2024-10-01 11:10:00,44.48,44.56,44.38,44.56,195854.0,44.1289,44.2082,44.0297,44.2082,195854.0
2024-10-01 11:20:00,44.56,44.84,44.55,44.8,334584.0,44.2082,44.486,44.1983,44.4463,334584.0
2024-10-01 11:30:00,44.79,45.01,44.78,44.98,407575.0,44.4364,44.6547,44.4265,44.6249,407575.0
2024-10-01 11:40:00,44.98,45.22,44.96,45.18,393782.0,44.6249,44.863,44.6051,44.8233,393782.0
2024-10-01 11:50:00,45.19,45.2,44.94,44.98,320770.0,44.8333,44.8432,44.5852,44.6249,320770.0
2024-10-01 12:00:00,44.98,45.0,44.88,45.0,179411.0,44.6249,44.6448,44.5257,44.6448,179411.0
2024-10-01 12:10:00,45.0,45.05,44.93,44.98,192556.0,44.6448,44.6944,44.5753,44.6249,192556.0
2024-10-01 12:20:00,44.98,45.11,44.96,45.03,495080.0,44.6249,44.7539,44.6051,44.6745,495080.0
2024-10-01 12:30:00,45.03,45.05,44.91,44.96,234492.0,44.6745,44.6944,44.5555,44.6051,234492.0
2024-10-01 12:40:00,44.97,44.98,44.79,44.88,176911.0,44.615,44.6249,44.4364,44.5257,176911.0
2024-10-01 12:50:00,44.87,44.98,44.83,44.97,135825.0,44.5158,44.6249,44.4761,44.615,135825.0
2024-10-01 13:00:00,44.96,44.96,44.82,44.89,115289.0,44.6051,44.6051,44.4662,44.5356,115289.0
2024-10-01 13:10:00,44.89,44.9,44.81,44.83,91220.0,44.5356,44.5456,44.4563,44.4761,91220.0
2024-10-01 13:20:00,44.83,44.87,44.66,44.67,156137.0,44.4761,44.5158,44.3074,44.3174,156137.0
2024-10-01 13:30:00,44.68,44.82,44.66,44.73,203728.0,44.3273,44.4662,44.3074,44.3769,203728.0
2024-10-01 13:40:00,44.73,44.96,44.73,44.86,179220.0,44.3769,44.6051,44.3769,44.5059,179220.0
2024-10-01 13:50:00,44.86,45.01,44.86,44.98,197443.0,44.5059,44.6547,44.5059,44.6249,197443.0
2024-10-01 14:00:00,44.98,45.06,44.98,45.02,180948.0,44.6249,44.7043,44.6249,44.6646,180948.0
2024-10-01 14:10:00,45.01,45.08,45.0,45.01,209895.0,44.6547,44.7241,44.6448,44.6547,209895.0
2024-10-01 14:20:00,45.02,45.06,45.0,45.03,142195.0,44.6646,44.7043,44.6448,44.6745,142195.0
2024-10-01 14:30:00,45.03,45.06,45.0,45.05,176065.0,44.6745,44.7043,44.6448,44.6944,176065.0
2024-10-01 14:40:00,45.05,45.08,44.99,45.0,160540.0,44.6944,44.7241,44.6348,44.6448,160540.0
2024-10-01 14:50:00,45.0,45.04,44.97,45.0,205021.0,44.6448,44.6844,44.615,44.6448,205021.0
2024-10-01 15:00:00,45.0,45.0,44.96,44.98,139748.0,44.6448,44.6448,44.6051,44.6249,139748.0
2024-10-01 15:10:00,44.98,44.99,44.92,44.96,149223.0,44.6249,44.6348,44.5654,44.6051,149223.0
2024-10-01 15:20:00,44.96,45.0,44.91,44.93,176052.0,44.6051,44.6448,44.5555,44.5753,176052.0
2024-10-01 15:30:00,44.92,44.93,44.79,44.88,268311.0,44.5654,44.5753,44.4364,44.5257,268311.0
2024-10-01 15:40:00,44.88,44.88,44.79,44.82,310119.0,44.5257,44.5257,44.4364,44.4662,310119.0
2024-10-01 15:50:00,44.83,44.88,44.76,44.87,990350.0,44.4761,44.5257,44.4067,44.5158,990350.0
2024-10-02 09:30:00,44.78,45.54,44.78,45.27,639713.0,44.4265,45.1805,44.4265,44.9126,639713.0
2024-10-02 09:40:00,45.26,45.28,44.91,45.16,292746.0,44.9027,44.9226,44.5555,44.8035,292746.0
2024-10-02 09:50:00,45.16,45.25,44.87,44.88,238871.0,44.8035,44.8928,44.5158,44.5257,238871.0
2024-10-02 10:00:00,44.87,45.1,44.86,45.08,231307.0,44.5158,44.744,44.5059,44.7241,231307.0
2024-10-02 10:10:00,45.08,45.16,45.06,45.15,195985.0,44.7241,44.8035,44.7043,44.7936,195985.0
2024-10-02 10:20:00,45.15,45.16,44.81,44.85,214426.0,44.7936,44.8035,44.4563,44.4959,214426.0
2024-10-02 10:30:00,44.84,44.96,44.83,44.94,188576.0,44.486,44.6051,44.4761,44.5852,188576.0
2024-10-02 10:40:00,44.94,45.12,44.93,45.12,133328.0,44.5852,44.7638,44.5753,44.7638,133328.0
2024-10-02 10:50:00,45.12,45.12,44.87,44.88,172026.0,44.7638,44.7638,44.5158,44.5257,172026.0
2024-10-02 11:00:00,44.88,44.99,44.8,44.9,191140.0,44.5257,44.6348,44.4463,44.5456,191140.0
2024-10-02 11:10:00,44.9,45.16,44.89,45.12,200528.0,44.5456,44.8035,44.5356,44.7638,200528.0
2024-10-02 11:20:00,45.12,45.23,45.06,45.21,311624.0,44.7638,44.8729,44.7043,44.8531,311624.0
2024-10-02 11:30:00,45.21,45.32,45.18,45.25,178897.0,44.8531,44.9622,44.8233,44.8928,178897.0
2024-10-02 11:40:00,45.25,45.34,45.23,45.27,151985.0,44.8928,44.9821,44.8729,44.9126,151985.0
2024-10-02 11:50:00,45.27,45.28,45.21,45.28,112135.0,44.9126,44.9226,44.8531,44.9226,112135.0
2024-10-02 12:00:00,45.28,45.28,45.17,45.18,112124.0,44.9226,44.9226,44.8134,44.8233,112124.0
2024-10-02 12:10:00,45.18,45.21,45.13,45.15,94170.0,44.8233,44.8531,44.7737,44.7936,94170.0
2024-10-02 12:20:00,45.16,45.19,45.09,45.17,123408.0,44.8035,44.8333,44.7341,44.8134,123408.0
2024-10-02 12:30:00,45.16,45.16,45.06,45.07,85730.0,44.8035,44.8035,44.7043,44.7142,85730.0
2024-10-02 12:40:00,45.08,45.12,45.06,45.08,82060.0,44.7241,44.7638,44.7043,44.7241,82060.0
2024-10-02 12:50:00,45.07,45.09,44.96,44.97,101225.0,44.7142,44.7341,44.6051,44.615,101225.0
2024-10-02 13:00:00,44.97,44.99,44.89,44.95,106218.0,44.615,44.6348,44.5356,44.5952,106218.0
2024-10-02 13:10:00,44.94,44.96,44.91,44.96,82278.0,44.5852,44.6051,44.5555,44.6051,82278.0
2024-10-02 13:20:00,44.95,45.01,44.94,44.99,108956.0,44.5952,44.6547,44.5852,44.6348,108956.0
2024-10-02 13:30:00,44.98,44.98,44.89,44.93,114981.0,44.6249,44.6249,44.5356,44.5753,114981.0
2024-10-02 13:40:00,44.94,45.01,44.92,44.99,128075.0,44.5852,44.6547,44.5654,44.6348,128075.0
2024-10-02 13:50:00,45.0,45.02,44.97,45.0,111386.0,44.6448,44.6646,44.615,44.6448,111386.0
2024-10-02 14:00:00,45.0,45.04,44.92,44.94,128099.0,44.6448,44.6844,44.5654,44.5852,128099.0
2024-10-02 14:10:00,44.94,45.0,44.93,44.95,86410.0,44.5852,44.6448,44.5753,44.5952,86410.0
2024-10-02 14:20:00,44.96,44.98,44.85,44.92,123529.0,44.6051,44.6249,44.4959,44.5654,123529.0
2024-10-02 14:30:00,44.91,44.96,44.91,44.93,80255.0,44.5555,44.6051,44.5555,44.5753,80255.0
2024-10-02 14:40:00,44.93,44.96,44.92,44.96,87256.0,44.5753,44.6051,44.5654,44.6051,87256.0
2024-10-02 14:50:00,44.95,44.97,44.89,44.96,148110.0,44.5952,44.615,44.5356,44.6051,148110.0
2024-10-02 15:00:00,44.95,45.0,44.93,44.97,101657.0,44.5952,44.6448,44.5753,44.615,101657.0
2024-10-02 15:10:00,44.97,44.98,44.91,44.91,132735.0,44.615,44.6249,44.5555,44.5555,132735.0
2024-10-02 15:20:00,44.91,44.93,44.87,44.91,142006.0,44.5555,44.5753,44.5158,44.5555,142006.0
2024-10-02 15:30:00,44.9,44.92,44.83,44.9,202731.0,44.5456,44.5654,44.4761,44.5456,202731.0
2024-10-02 15:40:00,44.89,44.93,44.81,44.82,230141.0,44.5356,44.5753,44.4563,44.4662,230141.0
2024-10-02 15:50:00,44.82,44.82,44.73,44.82,1068449.0,44.4662,44.4662,44.3769,44.4662,1068449.0
2024-10-03 09:30:00,44.42,44.44,44.06,44.33,523664.0,44.0693,44.0892,43.7122,43.9801,523664.0
2024-10-03 09:40:00,44.33,44.42,44.17,44.23,283201.0,43.9801,44.0693,43.8213,43.8808,283201.0
2024-10-03 09:50:00,44.24,44.39,44.15,44.37,138600.0,43.8908,44.0396,43.8015,44.0197,138600.0
2024-10-03 10:00:00,44.38,44.59,44.36,44.56,214320.0,44.0297,44.238,44.0098,44.2082,214320.0
2024-10-03 10:10:00,44.57,44.66,44.4,44.51,218597.0,44.2182,44.3074,44.0495,44.1586,218597.0
2024-10-03 10:20:00,44.51,44.61,44.37,44.49,204757.0,44.1586,44.2578,44.0197,44.1388,204757.0
2024-10-03 10:30:00,44.5,44.55,44.41,44.49,137757.0,44.1487,44.1983,44.0594,44.1388,137757.0
2024-10-03 10:40:00,44.49,44.51,44.31,44.4,297464.0,44.1388,44.1586,43.9602,44.0495,297464.0
2024-10-03 10:50:00,44.4,44.51,44.37,44.38,188270.0,44.0495,44.1586,44.0197,44.0297,188270.0
2024-10-03 11:00:00,44.38,44.51,44.31,44.51,184181.0,44.0297,44.1586,43.9602,44.1586,184181.0
2024-10-03 11:10:00,44.51,44.58,44.45,44.57,157304.0,44.1586,44.2281,44.0991,44.2182,157304.0
2024-10-03 11:20:00,44.57,44.7,44.55,44.68,188869.0,44.2182,44.3471,44.1983,44.3273,188869.0
2024-10-03 11:30:00,44.69,44.69,44.59,44.61,165199.0,44.3372,44.3372,44.238,44.2578,165199.0
2024-10-03 11:40:00,44.61,44.68,44.6,44.68,108314.0,44.2578,44.3273,44.2479,44.3273,108314.0
2024-10-03 11:50:00,44.68,44.79,44.67,44.73,112033.0,44.3273,44.4364,44.3174,44.3769,112033.0
2024-10-03 12:00:00,44.73,44.8,44.71,44.78,112252.0,44.3769,44.4463,44.3571,44.4265,112252.0
2024-10-03 12:10:00,44.78,44.78,44.73,44.77,77807.0,44.4265,44.4265,44.3769,44.4166,77807.0
2024-10-03 12:20:00,44.78,44.8,44.74,44.77,89257.0,44.4265,44.4463,44.3868,44.4166,89257.0
2024-10-03 12:30:00,44.76,44.8,44.73,44.74,159235.0,44.4067,44.4463,44.3769,44.3868,159235.0
2024-10-03 12:40:00,44.74,44.78,44.66,44.67,88424.0,44.3868,44.4265,44.3074,44.3174,88424.0
2024-10-03 12:50:00,44.67,44.78,44.64,44.72,98579.0,44.3174,44.4265,44.2876,44.367,98579.0
2024-10-03 13:00:00,44.71,44.71,44.61,44.66,66207.0,44.3571,44.3571,44.2578,44.3074,66207.0
2024-10-03 13:10:00,44.66,44.69,44.61,44.62,64715.0,44.3074,44.3372,44.2578,44.2678,64715.0
2024-10-03 13:20:00,44.62,44.79,44.61,44.67,121927.0,44.2678,44.4364,44.2578,44.3174,121927.0
2024-10-03 13:30:00,44.67,44.77,44.66,44.72,84453.0,44.3174,44.4166,44.3074,44.367,84453.0
2024-10-03 13:40:00,44.73,44.8,44.65,44.77,157900.0,44.3769,44.4463,44.2975,44.4166,157900.0
2024-10-03 13:50:00,44.76,44.77,44.68,44.69,107189.0,44.4067,44.4166,44.3273,44.3372,107189.0
2024-10-03 14:00:00,44.7,44.77,44.7,44.75,104910.0,44.3471,44.4166,44.3471,44.3967,104910.0
2024-10-03 14:10:00,44.76,44.81,44.74,44.8,92243.0,44.4067,44.4563,44.3868,44.4463,92243.0
2024-10-03 14:20:00,44.8,44.81,44.73,44.78,83571.0,44.4463,44.4563,44.3769,44.4265,83571.0
2024-10-03 14:30:00,44.78,44.8,44.76,44.79,95113.0,44.4265,44.4463,44.4067,44.4364,95113.0
2024-10-03 14:40:00,44.8,44.84,44.77,44.78,109601.0,44.4463,44.486,44.4166,44.4265,109601.0
2024-10-03 14:50:00,44.79,44.91,44.78,44.87,130277.0,44.4364,44.5555,44.4265,44.5158,130277.0
2024-10-03 15:00:00,44.86,44.91,44.85,44.86,107042.0,44.5059,44.5555,44.4959,44.5059,107042.0
2024-10-03 15:10:00,44.87,44.87,44.81,44.87,126500.0,44.5158,44.5158,44.4563,44.5158,126500.0
2024-10-03 15:20:00,44.87,44.91,44.86,44.89,114310.0,44.5158,44.5555,44.5059,44.5356,114310.0
2024-10-03 15:30:00,44.89,44.9,44.84,44.88,175680.0,44.5356,44.5456,44.486,44.5257,175680.0
2024-10-03 15:40:00,44.89,44.98,44.86,44.94,259065.0,44.5356,44.6249,44.5059,44.5852,259065.0
2024-10-03 15:50:00,44.94,45.03,44.88,44.98,753067.0,44.5852,44.6745,44.5257,44.6249,753067.0
2024-10-04 09:30:00,45.81,46.15,45.66,45.85,527251.0,45.4484,45.7857,45.2996,45.4881,527251.0
2024-10-04 09:40:00,45.87,46.08,45.78,45.93,274164.0,45.5079,45.7162,45.4186,45.5674,274164.0
2024-10-04 09:50:00,45.93,46.01,45.81,45.89,228334.0,45.5674,45.6468,45.4484,45.5277,228334.0
2024-10-04 10:00:00,45.9,46.14,45.88,45.96,236252.0,45.5377,45.7758,45.5178,45.5972,236252.0
2024-10-04 10:10:00,45.96,46.1,45.87,46.01,246143.0,45.5972,45.7361,45.5079,45.6468,246143.0
2024-10-04 10:20:00,46.01,46.03,45.77,45.79,192227.0,45.6468,45.6666,45.4087,45.4285,192227.0
2024-10-04 10:30:00,45.79,45.9,45.63,45.67,275392.0,45.4285,45.5377,45.2698,45.3095,275392.0
2024-10-04 10:40:00,45.68,45.77,45.65,45.71,189524.0,45.3194,45.4087,45.2896,45.3492,189524.0
2024-10-04 10:50:00,45.72,45.88,45.68,45.86,128768.0,45.3591,45.5178,45.3194,45.498,128768.0
2024-10-04 11:00:00,45.86,45.95,45.81,45.91,138775.0,45.498,45.5873,45.4484,45.5476,138775.0
2024-10-04 11:10:00,45.92,46.0,45.89,45.95,152191.0,45.5575,45.6369,45.5277,45.5873,152191.0
2024-10-04 11:20:00,45.96,45.96,45.79,45.82,132812.0,45.5972,45.5972,45.4285,45.4583,132812.0
2024-10-04 11:30:00,45.82,45.88,45.77,45.87,145381.0,45.4583,45.5178,45.4087,45.5079,145381.0
2024-10-04 11:40:00,45.86,45.97,45.82,45.87,153057.0,45.498,45.6071,45.4583,45.5079,153057.0
2024-10-04 11:50:00,45.88,45.99,45.87,45.98,105855.0,45.5178,45.6269,45.5079,45.617,105855.0
2024-10-04 12:00:00,45.99,46.0,45.87,45.89,100137.0,45.6269,45.6369,45.5079,45.5277,100137.0
2024-10-04 12:10:00,45.9,46.0,45.89,46.0,68831.0,45.5377,45.6369,45.5277,45.6369,68831.0
2024-10-04 12:20:00,45.99,46.01,45.9,45.91,359990.0,45.6269,45.6468,45.5377,45.5476,359990.0
2024-10-04 12:30:00,45.91,46.0,45.85,45.96,123231.0,45.5476,45.6369,45.4881,45.5972,123231.0
2024-10-04 12:40:00,45.96,45.98,45.9,45.93,154276.0,45.5972,45.617,45.5377,45.5674,154276.0
2024-10-04 12:50:00,45.93,45.95,45.83,45.85,103704.0,45.5674,45.5873,45.4682,45.4881,103704.0
2024-10-04 13:00:00,45.86,45.86,45.76,45.77,122566.0,45.498,45.498,45.3988,45.4087,122566.0
2024-10-04 13:10:00,45.77,45.8,45.74,45.8,73536.0,45.4087,45.4384,45.3789,45.4384,73536.0
2024-10-04 13:20:00,45.8,45.82,45.7,45.71,76187.0,45.4384,45.4583,45.3392,45.3492,76187.0
2024-10-04 13:30:00,45.71,45.71,45.55,45.65,172778.0,45.3492,45.3492,45.1904,45.2896,172778.0
2024-10-04 13:40:00,45.65,45.72,45.64,45.67,87102.0,45.2896,45.3591,45.2797,45.3095,87102.0
2024-10-04 13:50:00,45.66,45.68,45.58,45.58,107877.0,45.2996,45.3194,45.2202,45.2202,107877.0
2024-10-04 14:00:00,45.59,45.63,45.56,45.58,128083.0,45.2301,45.2698,45.2003,45.2202,128083.0
2024-10-04 14:10:00,45.59,45.64,45.57,45.62,132554.0,45.2301,45.2797,45.2103,45.2599,132554.0
2024-10-04 14:20:00,45.63,45.66,45.55,45.59,111646.0,45.2698,45.2996,45.1904,45.2301,111646.0
2024-10-04 14:30:00,45.59,45.6,45.52,45.55,122222.0,45.2301,45.24,45.1607,45.1904,122222.0
2024-10-04 14:40:00,45.55,45.65,45.5,45.65,207959.0,45.1904,45.2896,45.1408,45.2896,207959.0
2024-10-04 14:50:00,45.65,45.68,45.63,45.65,111585.0,45.2896,45.3194,45.2698,45.2896,111585.0
2024-10-04 15:00:00,45.65,45.65,45.6,45.65,113728.0,45.2896,45.2896,45.24,45.2896,113728.0
2024-10-04 15:10:00,45.65,45.66,45.6,45.65,162229.0,45.2896,45.2996,45.24,45.2896,162229.0
2024-10-04 15:20:00,45.65,45.69,45.63,45.66,162284.0,45.2896,45.3293,45.2698,45.2996,162284.0
2024-10-04 15:30:00,45.66,45.67,45.62,45.64,289511.0,45.2996,45.3095,45.2599,45.2797,289511.0
2024-10-04 15:40:00,45.64,45.72,45.63,45.66,365008.0,45.2797,45.3591,45.2698,45.2996,365008.0
2024-10-04 15:50:00,45.66,45.68,45.52,45.68,1377275.0,45.2996,45.3194,45.1607,45.3194,1377275.0
2024-10-07 09:30:00,45.42,45.91,45.26,45.62,694790.0,45.0614,45.5476,44.9027,45.2599,694790.0
2024-10-07 09:40:00,45.64,45.86,45.6,45.71,191649.0,45.2797,45.498,45.24,45.3492,191649.0
2024-10-07 09:50:00,45.71,45.85,45.64,45.8,390259.0,45.3492,45.4881,45.2797,45.4384,390259.0
2024-10-07 10:00:00,45.8,46.12,45.76,46.03,291009.0,45.4384,45.7559,45.3988,45.6666,291009.0
2024-10-07 10:10:00,46.04,46.1,45.98,46.0,142587.0,45.6766,45.7361,45.617,45.6369,142587.0
2024-10-07 10:20:00,45.99,46.0,45.81,45.82,229558.0,45.6269,45.6369,45.4484,45.4583,229558.0
2024-10-07 10:30:00,45.82,45.86,45.66,45.69,145350.0,45.4583,45.498,45.2996,45.3293,145350.0
2024-10-07 10:40:00,45.69,45.74,45.63,45.69,123316.0,45.3293,45.3789,45.2698,45.3293,123316.0
2024-10-07 10:50:00,45.69,45.74,45.59,45.6,130864.0,45.3293,45.3789,45.2301,45.24,130864.0
2024-10-07 11:00:00,45.6,45.7,45.54,45.62,137768.0,45.24,45.3392,45.1805,45.2599,137768.0
2024-10-07 11:10:00,45.62,45.72,45.6,45.72,112976.0,45.2599,45.3591,45.24,45.3591,112976.0
2024-10-07 11:20:00,45.72,45.75,45.68,45.73,91599.0,45.3591,45.3888,45.3194,45.369,91599.0
2024-10-07 11:30:00,45.73,45.73,45.66,45.71,113595.0,45.369,45.369,45.2996,45.3492,113595.0
2024-10-07 11:40:00,45.71,45.73,45.66,45.71,78630.0,45.3492,45.369,45.2996,45.3492,78630.0
2024-10-07 11:50:00,45.72,45.8,45.66,45.76,172279.0,45.3591,45.4384,45.2996,45.3988,172279.0
2024-10-07 12:00:00,45.76,45.77,45.74,45.76,99952.0,45.3988,45.4087,45.3789,45.3988,99952.0
2024-10-07 12:10:00,45.76,45.76,45.6,45.61,181260.0,45.3988,45.3988,45.24,45.2499,181260.0
2024-10-07 12:20:00,45.6,45.75,45.59,45.72,101231.0,45.24,45.3888,45.2301,45.3591,101231.0
2024-10-07 12:30:00,45.72,45.8,45.72,45.79,68295.0,45.3591,45.4384,45.3591,45.4285,68295.0
2024-10-07 12:40:00,45.79,45.86,45.78,45.86,70554.0,45.4285,45.498,45.4186,45.498,70554.0
2024-10-07 12:50:00,45.86,45.96,45.85,45.95,90137.0,45.498,45.5972,45.4881,45.5873,90137.0
2024-10-07 13:00:00,45.96,46.04,45.95,46.0,124028.0,45.5972,45.6766,45.5873,45.6369,124028.0
2024-10-07 13:10:00,46.0,46.03,45.91,45.94,152879.0,45.6369,45.6666,45.5476,45.5773,152879.0
2024-10-07 13:20:00,45.95,46.07,45.94,46.0,249796.0,45.5873,45.7063,45.5773,45.6369,249796.0
2024-10-07 13:30:00,45.99,46.01,45.93,45.94,104312.0,45.6269,45.6468,45.5674,45.5773,104312.0
2024-10-07 13:40:00,45.94,45.96,45.88,45.95,94922.0,45.5773,45.5972,45.5178,45.5873,94922.0
2024-10-07 13:50:00,45.95,45.96,45.91,45.96,123527.0,45.5873,45.5972,45.5476,45.5972,123527.0
2024-10-07 14:00:00,45.96,45.97,45.84,45.87,195812.0,45.5972,45.6071,45.4781,45.5079,195812.0
2024-10-07 14:10:00,45.87,45.92,45.86,45.89,85693.0,45.5079,45.5575,45.498,45.5277,85693.0
2024-10-07 14:20:00,45.89,45.94,45.86,45.91,83471.0,45.5277,45.5773,45.498,45.5476,83471.0
2024-10-07 14:30:00,45.9,45.9,45.7,45.83,147050.0,45.5377,45.5377,45.3392,45.4682,147050.0
2024-10-07 14:40:00,45.83,45.87,45.62,45.64,156654.0,45.4682,45.5079,45.2599,45.2797,156654.0
2024-10-07 14:50:00,45.64,45.75,45.62,45.68,95921.0,45.2797,45.3888,45.2599,45.3194,95921.0
2024-10-07 15:00:00,45.68,45.82,45.67,45.8,107636.0,45.3194,45.4583,45.3095,45.4384,107636.0
2024-10-07 15:10:00,45.8,45.9,45.77,45.88,143624.0,45.4384,45.5377,45.4087,45.5178,143624.0
2024-10-07 15:20:00,45.87,45.9,45.8,45.84,184336.0,45.5079,45.5377,45.4384,45.4781,184336.0
2024-10-07 15:30:00,45.84,45.86,45.72,45.84,349721.0,45.4781,45.498,45.3591,45.4781,349721.0
2024-10-07 15:40:00,45.84,45.93,45.84,45.91,470876.0,45.4781,45.5674,45.4781,45.5476,470876.0
2024-10-07 15:50:00,45.91,46.04,45.9,45.99,1022101.0,45.5476,45.6766,45.5377,45.6269,1022101.0
2024-10-08 09:30:00,46.03,46.53,45.97,46.09,347516.0,45.6666,46.1627,45.6071,45.7262,347516.0
2024-10-08 09:40:00,46.08,46.11,45.89,46.0,294205.0,45.7162,45.746,45.5277,45.6369,294205.0
2024-10-08 09:50:00,46.0,46.0,45.83,45.98,207590.0,45.6369,45.6369,45.4682,45.617,207590.0
2024-10-08 10:00:00,45.97,46.07,45.89,46.06,262831.0,45.6071,45.7063,45.5277,45.6964,262831.0
2024-10-08 10:10:00,46.06,46.06,45.89,46.03,194539.0,45.6964,45.6964,45.5277,45.6666,194539.0
2024-10-08 10:20:00,46.03,46.04,45.91,45.96,140138.0,45.6666,45.6766,45.5476,45.5972,140138.0
2024-10-08 10:30:00,45.95,45.95,45.85,45.89,125649.0,45.5873,45.5873,45.4881,45.5277,125649.0
2024-10-08 10:40:00,45.89,46.15,45.89,46.12,260436.0,45.5277,45.7857,45.5277,45.7559,260436.0
2024-10-08 10:50:00,46.13,46.18,46.05,46.1,154934.0,45.7658,45.8154,45.6865,45.7361,154934.0
2024-10-08 11:00:00,46.1,46.13,46.02,46.07,109907.0,45.7361,45.7658,45.6567,45.7063,109907.0
2024-10-08 11:10:00,46.08,46.1,46.04,46.07,88298.0,45.7162,45.7361,45.6766,45.7063,88298.0
2024-10-08 11:20:00,46.08,46.21,46.07,46.19,94606.0,45.7162,45.8452,45.7063,45.8254,94606.0
2024-10-08 11:30:00,46.19,46.21,46.1,46.21,82165.0,45.8254,45.8452,45.7361,45.8452,82165.0
2024-10-08 11:40:00,46.2,46.32,46.19,46.24,114629.0,45.8353,45.9543,45.8254,45.875,114629.0
2024-10-08 11:50:00,46.23,46.33,46.23,46.3,97016.0,45.8651,45.9643,45.8651,45.9345,97016.0
2024-10-08 12:00:00,46.3,46.41,46.29,46.4,122204.0,45.9345,46.0436,45.9246,46.0337,122204.0
2024-10-08 12:10:00,46.4,46.41,46.32,46.33,82803.0,46.0337,46.0436,45.9543,45.9643,82803.0
2024-10-08 12:20:00,46.33,46.36,46.29,46.33,108003.0,45.9643,45.994,45.9246,45.9643,108003.0
2024-10-08 12:30:00,46.33,46.47,46.3,46.45,180245.0,45.9643,46.1032,45.9345,46.0833,180245.0
2024-10-08 12:40:00,46.46,46.5,46.44,46.5,150212.0,46.0932,46.1329,46.0734,46.1329,150212.0
2024-10-08 12:50:00,46.49,46.54,46.44,46.53,163777.0,46.123,46.1726,46.0734,46.1627,163777.0
2024-10-08 13:00:00,46.54,46.59,46.47,46.5,155296.0,46.1726,46.2222,46.1032,46.1329,155296.0
2024-10-08 13:10:00,46.5,46.57,46.46,46.55,170343.0,46.1329,46.2024,46.0932,46.1825,170343.0
2024-10-08 13:20:00,46.55,46.6,46.37,46.42,134358.0,46.1825,46.2321,46.0039,46.0536,134358.0
2024-10-08 13:30:00,46.41,46.51,46.32,46.34,159450.0,46.0436,46.1428,45.9543,45.9742,159450.0
2024-10-08 13:40:00,46.34,46.43,46.33,46.38,69962.0,45.9742,46.0635,45.9643,46.0139,69962.0
2024-10-08 13:50:00,46.38,47.35,46.29,46.88,2679696.0,46.0139,46.9762,45.9246,46.5099,2679696.0
2024-10-08 14:00:00,46.89,47.01,45.85,46.26,1598832.0,46.5198,46.6389,45.4881,45.8948,1598832.0
2024-10-08 14:10:00,46.26,46.47,45.97,46.43,517498.0,45.8948,46.1032,45.6071,46.0635,517498.0
2024-10-08 14:20:00,46.43,46.43,46.25,46.38,148085.0,46.0635,46.0635,45.8849,46.0139,148085.0
2024-10-08 14:30:00,46.38,46.48,46.25,46.37,233224.0,46.0139,46.1131,45.8849,46.0039,233224.0
2024-10-08 14:40:00,46.36,46.39,46.28,46.34,159242.0,45.994,46.0238,45.9147,45.9742,159242.0
2024-10-08 14:50:00,46.32,46.36,46.26,46.33,126972.0,45.9543,45.994,45.8948,45.9643,126972.0
2024-10-08 15:00:00,46.33,46.34,45.96,46.07,381798.0,45.9643,45.9742,45.5972,45.7063,381798.0
2024-10-08 15:10:00,46.07,46.17,46.07,46.09,136895.0,45.7063,45.8055,45.7063,45.7262,136895.0
2024-10-08 15:20:00,46.09,46.13,45.97,46.1,303308.0,45.7262,45.7658,45.6071,45.7361,303308.0
2024-10-08 15:30:00,46.1,46.13,46.02,46.02,243546.0,45.7361,45.7658,45.6567,45.6567,243546.0
2024-10-08 15:40:00,46.03,46.14,45.77,46.02,770442.0,45.6666,45.7758,45.4087,45.6567,770442.0
2024-10-08 15:50:00,46.01,46.03,45.87,46.01,1092210.0,45.6468,45.6666,45.5079,45.6468,1092210.0
2024-10-09 09:30:00,46.04,46.27,45.67,46.26,510436.0,45.6766,45.9047,45.3095,45.8948,510436.0
2024-10-09 09:40:00,46.26,47.15,46.23,47.11,768946.0,45.8948,46.7778,45.8651,46.7381,768946.0
2024-10-09 09:50:00,47.11,47.22,46.95,47.12,538873.0,46.7381,46.8472,46.5794,46.748,538873.0
2024-10-09 10:00:00,47.12,47.4,47.07,47.33,512450.0,46.748,47.0258,46.6984,46.9564,512450.0
2024-10-09 10:10:00,47.32,47.4,47.22,47.22,307214.0,46.9464,47.0258,46.8472,46.8472,307214.0
2024-10-09 10:20:00,47.21,47.24,47.05,47.07,191852.0,46.8373,46.8671,46.6786,46.6984,191852.0
2024-10-09 10:30:00,47.06,47.09,46.91,46.94,143039.0,46.6885,46.7183,46.5397,46.5694,143039.0
2024-10-09 10:40:00,46.95,46.97,46.81,46.96,275890.0,46.5794,46.5992,46.4405,46.5893,275890.0
2024-10-09 10:50:00,46.96,47.07,46.88,47.02,219936.0,46.5893,46.6984,46.5099,46.6488,219936.0
2024-10-09 11:00:00,47.01,47.19,46.99,47.18,179872.0,46.6389,46.8175,46.6191,46.8076,179872.0
2024-10-09 11:10:00,47.18,47.42,47.17,47.36,335927.0,46.8076,47.0457,46.7976,46.9861,335927.0
2024-10-09 11:20:00,47.36,47.48,47.35,47.44,335951.0,46.9861,47.1052,46.9762,47.0655,335951.0
2024-10-09 11:30:00,47.43,47.72,47.4,47.66,303392.0,47.0556,47.3433,47.0258,47.2838,303392.0
2024-10-09 11:40:00,47.66,47.75,47.64,47.73,197862.0,47.2838,47.3731,47.2639,47.3532,197862.0
2024-10-09 11:50:00,47.73,47.78,47.68,47.71,199343.0,47.3532,47.4028,47.3036,47.3334,199343.0
2024-10-09 12:00:00,47.71,47.98,47.68,47.95,193225.0,47.3334,47.6012,47.3036,47.5715,193225.0
2024-10-09 12:10:00,47.95,47.96,47.76,47.79,175863.0,47.5715,47.5814,47.383,47.4127,175863.0
2024-10-09 12:20:00,47.78,47.94,47.78,47.89,297382.0,47.4028,47.5616,47.4028,47.5119,297382.0
2024-10-09 12:30:00,47.89,47.9,47.73,47.73,143912.0,47.5119,47.5219,47.3532,47.3532,143912.0
2024-10-09 12:40:00,47.73,47.78,47.7,47.77,109670.0,47.3532,47.4028,47.3234,47.3929,109670.0
2024-10-09 12:50:00,47.78,47.86,47.72,47.75,108872.0,47.4028,47.4822,47.3433,47.3731,108872.0
2024-10-09 13:00:00,47.74,47.75,47.64,47.64,90510.0,47.3631,47.3731,47.2639,47.2639,90510.0
2024-10-09 13:10:00,47.65,47.83,47.64,47.82,90970.0,47.2738,47.4524,47.2639,47.4425,90970.0
2024-10-09 13:20:00,47.82,47.9,47.78,47.82,133537.0,47.4425,47.5219,47.4028,47.4425,133537.0
2024-10-09 13:30:00,47.82,47.89,47.78,47.83,97731.0,47.4425,47.5119,47.4028,47.4524,97731.0
2024-10-09 13:40:00,47.82,47.87,47.78,47.87,50990.0,47.4425,47.4921,47.4028,47.4921,50990.0
2024-10-09 13:50:00,47.87,47.88,47.72,47.84,88153.0,47.4921,47.502,47.3433,47.4623,88153.0
2024-10-09 14:00:00,47.83,47.86,47.77,47.78,115889.0,47.4524,47.4822,47.3929,47.4028,115889.0
2024-10-09 14:10:00,47.78,47.8,47.7,47.77,80739.0,47.4028,47.4227,47.3234,47.3929,80739.0
2024-10-09 14:20:00,47.77,47.77,47.69,47.72,61522.0,47.3929,47.3929,47.3135,47.3433,61522.0
2024-10-09 14:30:00,47.72,47.83,47.7,47.82,107038.0,47.3433,47.4524,47.3234,47.4425,107038.0
2024-10-09 14:40:00,47.82,47.85,47.75,47.84,89881.0,47.4425,47.4723,47.3731,47.4623,89881.0
2024-10-09 14:50:00,47.84,47.85,47.76,47.8,96566.0,47.4623,47.4723,47.383,47.4227,96566.0
2024-10-09 15:00:00,47.8,47.8,47.72,47.73,95301.0,47.4227,47.4227,47.3433,47.3532,95301.0
2024-10-09 15:10:00,47.74,47.76,47.69,47.73,103767.0,47.3631,47.383,47.3135,47.3532,103767.0
2024-10-09 15:20:00,47.73,47.74,47.59,47.65,190899.0,47.3532,47.3631,47.2143,47.2738,190899.0
2024-10-09 15:30:00,47.65,47.77,47.62,47.76,183340.0,47.2738,47.3929,47.2441,47.383,183340.0
2024-10-09 15:40:00,47.76,47.83,47.72,47.82,273346.0,47.383,47.4524,47.3433,47.4425,273346.0
2024-10-09 15:50:00,47.83,47.97,47.81,47.91,1150380.0,47.4524,47.5913,47.4326,47.5318,1150380.0
2024-10-10 09:30:00,47.62,47.74,47.36,47.44,402655.0,47.2441,47.3631,46.9861,47.0655,402655.0
2024-10-10 09:40:00,47.45,47.63,47.42,47.58,207102.0,47.0754,47.254,47.0457,47.2044,207102.0
2024-10-10 09:50:00,47.59,47.84,47.56,47.74,163530.0,47.2143,47.4623,47.1846,47.3631,163530.0
2024-10-10 10:00:00,47.74,47.93,47.74,47.91,146369.0,47.3631,47.5516,47.3631,47.5318,146369.0
2024-10-10 10:10:00,47.91,47.95,47.86,47.9,166917.0,47.5318,47.5715,47.4822,47.5219,166917.0
2024-10-10 10:20:00,47.91,47.92,47.81,47.84,161555.0,47.5318,47.5417,47.4326,47.4623,161555.0
2024-10-10 10:30:00,47.83,47.88,47.76,47.84,160024.0,47.4524,47.502,47.383,47.4623,160024.0
2024-10-10 10:40:00,47.84,47.87,47.74,47.77,111701.0,47.4623,47.4921,47.3631,47.3929,111701.0
2024-10-10 10:50:00,47.76,47.81,47.73,47.76,128171.0,47.383,47.4326,47.3532,47.383,128171.0
2024-10-10 11:00:00,47.76,47.9,47.74,47.84,155637.0,47.383,47.5219,47.3631,47.4623,155637.0
2024-10-10 11:10:00,47.84,47.91,47.81,47.87,243598.0,47.4623,47.5318,47.4326,47.4921,243598.0
2024-10-10 11:20:00,47.88,47.9,47.79,47.83,177033.0,47.502,47.5219,47.4127,47.4524,177033.0
2024-10-10 11:30:00,47.83,47.91,47.8,47.87,235669.0,47.4524,47.5318,47.4227,47.4921,235669.0
2024-10-10 11:40:00,47.88,47.92,47.85,47.87,199058.0,47.502,47.5417,47.4723,47.4921,199058.0
2024-10-10 11:50:00,47.87,47.94,47.85,47.92,175203.0,47.4921,47.5616,47.4723,47.5417,175203.0
2024-10-10 12:00:00,47.92,47.96,47.88,47.88,145127.0,47.5417,47.5814,47.502,47.502,145127.0
2024-10-10 12:10:00,47.89,47.91,47.87,47.91,62240.0,47.5119,47.5318,47.4921,47.5318,62240.0
2024-10-10 12:20:00,47.91,47.93,47.89,47.91,115404.0,47.5318,47.5516,47.5119,47.5318,115404.0
2024-10-10 12:30:00,47.91,47.95,47.89,47.94,80333.0,47.5318,47.5715,47.5119,47.5616,80333.0
2024-10-10 12:40:00,47.93,47.93,47.84,47.87,146126.0,47.5516,47.5516,47.4623,47.4921,146126.0
2024-10-10 12:50:00,47.87,47.9,47.8,47.81,99092.0,47.4921,47.5219,47.4227,47.4326,99092.0
2024-10-10 13:00:00,47.8,47.84,47.69,47.69,110418.0,47.4227,47.4623,47.3135,47.3135,110418.0
2024-10-10 13:10:00,47.7,47.74,47.68,47.74,81845.0,47.3234,47.3631,47.3036,47.3631,81845.0
2024-10-10 13:20:00,47.74,47.82,47.74,47.82,76537.0,47.3631,47.4425,47.3631,47.4425,76537.0
2024-10-10 13:30:00,47.82,47.85,47.79,47.79,117065.0,47.4425,47.4723,47.4127,47.4127,117065.0
2024-10-10 13:40:00,47.79,47.82,47.75,47.75,74115.0,47.4127,47.4425,47.3731,47.3731,74115.0
2024-10-10 13:50:00,47.75,47.76,47.61,47.63,168760.0,47.3731,47.383,47.2342,47.254,168760.0
2024-10-10 14:00:00,47.62,47.64,47.58,47.61,71742.0,47.2441,47.2639,47.2044,47.2342,71742.0
2024-10-10 14:10:00,47.61,47.62,47.46,47.46,118003.0,47.2342,47.2441,47.0853,47.0853,118003.0
2024-10-10 14:20:00,47.47,47.52,47.43,47.49,221443.0,47.0953,47.1449,47.0556,47.1151,221443.0
2024-10-10 14:30:00,47.5,47.53,47.47,47.47,123157.0,47.125,47.1548,47.0953,47.0953,123157.0
2024-10-10 14:40:00,47.47,47.55,47.41,47.54,116658.0,47.0953,47.1746,47.0357,47.1647,116658.0
2024-10-10 14:50:00,47.54,47.61,47.52,47.57,107562.0,47.1647,47.2342,47.1449,47.1945,107562.0
2024-10-10 15:00:00,47.57,47.58,47.51,47.51,79526.0,47.1945,47.2044,47.1349,47.1349,79526.0
2024-10-10 15:10:00,47.51,47.52,47.47,47.49,96812.0,47.1349,47.1449,47.0953,47.1151,96812.0
2024-10-10 15:20:00,47.5,47.51,47.45,47.45,104806.0,47.125,47.1349,47.0754,47.0754,104806.0
2024-10-10 15:30:00,47.45,47.47,47.4,47.45,194005.0,47.0754,47.0953,47.0258,47.0754,194005.0
2024-10-10 15:40:00,47.45,47.59,47.45,47.57,233183.0,47.0754,47.2143,47.0754,47.1945,233183.0
2024-10-10 15:50:00,47.58,47.7,47.53,47.69,738400.0,47.2044,47.3234,47.1548,47.3135,738400.0
2024-10-11 09:30:00,47.37,47.99,47.29,47.76,372682.0,46.9961,47.6112,46.9167,47.383,372682.0
2024-10-11 09:40:00,47.77,47.8,47.51,47.66,402434.0,47.3929,47.4227,47.1349,47.2838,402434.0
2024-10-11 09:50:00,47.67,47.91,47.66,47.89,184480.0,47.2937,47.5318,47.2838,47.5119,184480.0
2024-10-11 10:00:00,47.9,48.0,47.78,48.0,173875.0,47.5219,47.6211,47.4028,47.6211,173875.0
2024-10-11 10:10:00,48.0,48.04,47.91,47.98,117300.0,47.6211,47.6608,47.5318,47.6012,117300.0
2024-10-11 10:20:00,47.98,48.1,47.92,48.07,126266.0,47.6012,47.7203,47.5417,47.6905,126266.0
2024-10-11 10:30:00,48.07,48.18,48.05,48.14,145738.0,47.6905,47.7997,47.6707,47.76,145738.0
2024-10-11 10:40:00,48.16,48.17,48.07,48.09,97732.0,47.7798,47.7897,47.6905,47.7104,97732.0
2024-10-11 10:50:00,48.1,48.1,47.97,48.0,108255.0,47.7203,47.7203,47.5913,47.6211,108255.0
2024-10-11 11:00:00,48.0,48.1,47.97,48.05,101164.0,47.6211,47.7203,47.5913,47.6707,101164.0
2024-10-11 11:10:00,48.05,48.13,48.04,48.08,116374.0,47.6707,47.7501,47.6608,47.7004,116374.0
2024-10-11 11:20:00,48.08,48.16,48.04,48.14,145333.0,47.7004,47.7798,47.6608,47.76,145333.0
2024-10-11 11:30:00,48.13,48.19,48.08,48.14,96606.0,47.7501,47.8096,47.7004,47.76,96606.0
2024-10-11 11:40:00,48.14,48.15,48.02,48.07,96802.0,47.76,47.7699,47.6409,47.6905,96802.0
2024-10-11 11:50:00,48.08,48.09,48.02,48.08,69818.0,47.7004,47.7104,47.6409,47.7004,69818.0
2024-10-11 12:00:00,48.07,48.13,48.04,48.09,84657.0,47.6905,47.7501,47.6608,47.7104,84657.0
2024-10-11 12:10:00,48.08,48.1,48.0,48.04,118256.0,47.7004,47.7203,47.6211,47.6608,118256.0
2024-10-11 12:20:00,48.04,48.09,48.02,48.05,60515.0,47.6608,47.7104,47.6409,47.6707,60515.0
2024-10-11 12:30:00,48.05,48.07,48.01,48.03,82365.0,47.6707,47.6905,47.631,47.6508,82365.0
2024-10-11 12:40:00,48.03,48.13,48.02,48.12,134379.0,47.6508,47.7501,47.6409,47.7401,134379.0
2024-10-11 12:50:00,48.12,48.17,48.1,48.14,217865.0,47.7401,47.7897,47.7203,47.76,217865.0
2024-10-11 13:00:00,48.13,48.19,48.12,48.17,84200.0,47.7501,47.8096,47.7401,47.7897,84200.0
2024-10-11 13:10:00,48.18,48.18,48.07,48.09,132672.0,47.7997,47.7997,47.6905,47.7104,132672.0
2024-10-11 13:20:00,48.09,48.11,48.05,48.1,224245.0,47.7104,47.7302,47.6707,47.7203,224245.0
2024-10-11 13:30:00,48.09,48.16,48.09,48.16,75162.0,47.7104,47.7798,47.7104,47.7798,75162.0
2024-10-11 13:40:00,48.16,48.22,48.13,48.2,74309.0,47.7798,47.8393,47.7501,47.8195,74309.0
2024-10-11 13:50:00,48.2,48.25,48.19,48.2,108357.0,47.8195,47.8691,47.8096,47.8195,108357.0
2024-10-11 14:00:00,48.19,48.19,48.08,48.09,99183.0,47.8096,47.8096,47.7004,47.7104,99183.0
2024-10-11 14:10:00,48.09,48.13,48.05,48.08,154898.0,47.7104,47.7501,47.6707,47.7004,154898.0
2024-10-11 14:20:00,48.08,48.09,48.02,48.05,98862.0,47.7004,47.7104,47.6409,47.6707,98862.0
2024-10-11 14:30:00,48.05,48.06,48.0,48.03,88836.0,47.6707,47.6806,47.6211,47.6508,88836.0
2024-10-11 14:40:00,48.04,48.05,48.0,48.02,91966.0,47.6608,47.6707,47.6211,47.6409,91966.0
2024-10-11 14:50:00,48.02,48.06,48.01,48.05,93595.0,47.6409,47.6806,47.631,47.6707,93595.0
2024-10-11 15:00:00,48.04,48.05,47.94,47.98,129650.0,47.6608,47.6707,47.5616,47.6012,129650.0
2024-10-11 15:10:00,47.98,48.02,47.98,48.0,95259.0,47.6012,47.6409,47.6012,47.6211,95259.0
2024-10-11 15:20:00,48.01,48.02,47.97,48.0,123976.0,47.631,47.6409,47.5913,47.6211,123976.0
2024-10-11 15:30:00,47.99,48.01,47.93,48.0,150556.0,47.6112,47.631,47.5516,47.6211,150556.0
2024-10-11 15:40:00,47.99,47.99,47.84,47.86,291911.0,47.6112,47.6112,47.4623,47.4822,291911.0
2024-10-11 15:50:00,47.85,47.88,47.82,47.87,716523.0,47.4723,47.502,47.4425,47.4921,716523.0
2024-10-14 09:30:00,47.75,48.0,47.63,47.89,331776.0,47.3731,47.6211,47.254,47.5119,331776.0
2024-10-14 09:40:00,47.88,48.34,47.82,48.3,168762.0,47.502,47.9584,47.4425,47.9187,168762.0
2024-10-14 09:50:00,48.3,48.3,48.04,48.13,151628.0,47.9187,47.9187,47.6608,47.7501,151628.0
2024-10-14 10:00:00,48.12,48.29,48.03,48.15,120329.0,47.7401,47.9088,47.6508,47.7699,120329.0
2024-10-14 10:10:00,48.14,48.17,48.01,48.02,96771.0,47.76,47.7897,47.631,47.6409,96771.0
2024-10-14 10:20:00,48.01,48.12,47.99,48.08,115125.0,47.631,47.7401,47.6112,47.7004,115125.0
2024-10-14 10:30:00,48.09,48.18,48.07,48.15,79427.0,47.7104,47.7997,47.6905,47.7699,79427.0
2024-10-14 10:40:00,48.15,48.25,48.12,48.24,59528.0,47.7699,47.8691,47.7401,47.8592,59528.0
2024-10-14 10:50:00,48.23,48.36,48.22,48.25,127009.0,47.8493,47.9782,47.8393,47.8691,127009.0
2024-10-14 11:00:00,48.24,48.29,48.2,48.27,92692.0,47.8592,47.9088,47.8195,47.8889,92692.0
2024-10-14 11:10:00,48.27,48.37,48.25,48.31,66773.0,47.8889,47.9882,47.8691,47.9286,66773.0
2024-10-14 11:20:00,48.32,48.32,48.23,48.3,106031.0,47.9386,47.9386,47.8493,47.9187,106031.0
2024-10-14 11:30:00,48.31,48.44,48.25,48.41,105089.0,47.9286,48.0576,47.8691,48.0278,105089.0
2024-10-14 11:40:00,48.41,48.47,48.38,48.4,107838.0,48.0278,48.0874,47.9981,48.0179,107838.0
2024-10-14 11:50:00,48.4,48.46,48.36,48.43,56576.0,48.0179,48.0774,47.9782,48.0477,56576.0
2024-10-14 12:00:00,48.43,48.51,48.42,48.47,69094.0,48.0477,48.1271,48.0378,48.0874,69094.0
2024-10-14 12:10:00,48.47,48.53,48.47,48.5,61006.0,48.0874,48.1469,48.0874,48.1171,61006.0
2024-10-14 12:20:00,48.49,48.55,48.49,48.52,64185.0,48.1072,48.1667,48.1072,48.137,64185.0
2024-10-14 12:30:00,48.52,48.58,48.5,48.57,62406.0,48.137,48.1965,48.1171,48.1866,62406.0
2024-10-14 12:40:00,48.57,48.58,48.53,48.56,47218.0,48.1866,48.1965,48.1469,48.1767,47218.0
2024-10-14 12:50:00,48.56,48.62,48.55,48.61,52781.0,48.1767,48.2362,48.1667,48.2263,52781.0
2024-10-14 13:00:00,48.61,48.64,48.52,48.56,67230.0,48.2263,48.256,48.137,48.1767,67230.0
2024-10-14 13:10:00,48.57,48.58,48.45,48.46,63554.0,48.1866,48.1965,48.0675,48.0774,63554.0
2024-10-14 13:20:00,48.46,48.47,48.41,48.46,42107.0,48.0774,48.0874,48.0278,48.0774,42107.0
2024-10-14 13:30:00,48.46,48.52,48.43,48.51,74054.0,48.0774,48.137,48.0477,48.1271,74054.0
2024-10-14 13:40:00,48.51,48.57,48.51,48.54,63956.0,48.1271,48.1866,48.1271,48.1568,63956.0
2024-10-14 13:50:00,48.54,48.6,48.52,48.58,95033.0,48.1568,48.2163,48.137,48.1965,95033.0
2024-10-14 14:00:00,48.58,48.66,48.54,48.65,78175.0,48.1965,48.2759,48.1568,48.2659,78175.0
2024-10-14 14:10:00,48.65,48.69,48.64,48.69,57128.0,48.2659,48.3056,48.256,48.3056,57128.0
2024-10-14 14:20:00,48.69,48.72,48.67,48.7,81733.0,48.3056,48.3354,48.2858,48.3156,81733.0
2024-10-14 14:30:00,48.7,48.73,48.67,48.72,57183.0,48.3156,48.3453,48.2858,48.3354,57183.0
2024-10-14 14:40:00,48.72,48.77,48.7,48.71,120027.0,48.3354,48.385,48.3156,48.3255,120027.0
2024-10-14 14:50:00,48.71,48.72,48.68,48.71,67827.0,48.3255,48.3354,48.2957,48.3255,67827.0
2024-10-14 15:00:00,48.7,48.71,48.6,48.62,95023.0,48.3156,48.3255,48.2163,48.2362,95023.0
2024-10-14 15:10:00,48.62,48.65,48.6,48.63,143578.0,48.2362,48.2659,48.2163,48.2461,143578.0
2024-10-14 15:20:00,48.63,48.73,48.62,48.73,113418.0,48.2461,48.3453,48.2362,48.3453,113418.0
2024-10-14 15:30:00,48.73,48.74,48.62,48.65,130357.0,48.3453,48.3552,48.2362,48.2659,130357.0
2024-10-14 15:40:00,48.65,48.7,48.64,48.69,173884.0,48.2659,48.3156,48.256,48.3056,173884.0
2024-10-14 15:50:00,48.68,48.69,48.59,48.64,787240.0,48.2957,48.3056,48.2064,48.256,787240.0
2024-10-15 09:30:00,48.22,48.68,48.16,48.25,340964.0,47.8393,48.2957,47.7798,47.8691,340964.0
2024-10-15 09:40:00,48.25,48.53,48.22,48.51,173893.0,47.8691,48.1469,47.8393,48.1271,173893.0
2024-10-15 09:50:00,48.51,48.58,48.42,48.44,204687.0,48.1271,48.1965,48.0378,48.0576,204687.0
2024-10-15 10:00:00,48.46,48.69,48.37,48.66,259657.0,48.0774,48.3056,47.9882,48.2759,259657.0
2024-10-15 10:10:00,48.67,48.85,48.66,48.75,260297.0,48.2858,48.4644,48.2759,48.3652,260297.0
2024-10-15 10:20:00,48.75,48.76,48.65,48.73,129596.0,48.3652,48.3751,48.2659,48.3453,129596.0
2024-10-15 10:30:00,48.72,48.74,48.56,48.6,189801.0,48.3354,48.3552,48.1767,48.2163,189801.0
2024-10-15 10:40:00,48.6,48.73,48.55,48.7,156862.0,48.2163,48.3453,48.1667,48.3156,156862.0
2024-10-15 10:50:00,48.7,48.77,48.66,48.75,129528.0,48.3156,48.385,48.2759,48.3652,129528.0
2024-10-15 11:00:00,48.75,48.86,48.72,48.82,137292.0,48.3652,48.4743,48.3354,48.4346,137292.0
2024-10-15 11:10:00,48.83,48.9,48.76,48.88,122422.0,48.4445,48.514,48.3751,48.4941,122422.0
2024-10-15 11:20:00,48.88,48.89,48.8,48.83,153878.0,48.4941,48.5041,48.4148,48.4445,153878.0
2024-10-15 11:30:00,48.82,48.91,48.77,48.78,123369.0,48.4346,48.5239,48.385,48.3949,123369.0
2024-10-15 11:40:00,48.78,48.79,48.66,48.67,90654.0,48.3949,48.4048,48.2759,48.2858,90654.0
2024-10-15 11:50:00,48.67,48.73,48.65,48.66,58191.0,48.2858,48.3453,48.2659,48.2759,58191.0
2024-10-15 12:00:00,48.66,48.72,48.64,48.65,133683.0,48.2759,48.3354,48.256,48.2659,133683.0
2024-10-15 12:10:00,48.65,48.68,48.6,48.67,58928.0,48.2659,48.2957,48.2163,48.2858,58928.0
2024-10-15 12:20:00,48.68,48.77,48.66,48.77,258234.0,48.2957,48.385,48.2759,48.385,258234.0
2024-10-15 12:30:00,48.77,48.83,48.73,48.74,109751.0,48.385,48.4445,48.3453,48.3552,109751.0
2024-10-15 12:40:00,48.74,48.75,48.56,48.59,116630.0,48.3552,48.3652,48.1767,48.2064,116630.0
2024-10-15 12:50:00,48.59,48.6,48.39,48.4,115988.0,48.2064,48.2163,48.008,48.0179,115988.0
2024-10-15 13:00:00,48.4,48.5,48.35,48.39,72054.0,48.0179,48.1171,47.9683,48.008,72054.0
2024-10-15 13:10:00,48.38,48.49,48.33,48.44,82681.0,47.9981,48.1072,47.9485,48.0576,82681.0
2024-10-15 13:20:00,48.43,48.45,48.34,48.36,66444.0,48.0477,48.0675,47.9584,47.9782,66444.0
2024-10-15 13:30:00,48.35,48.38,48.31,48.36,70727.0,47.9683,47.9981,47.9286,47.9782,70727.0
2024-10-15 13:40:00,48.36,48.43,48.35,48.43,61749.0,47.9782,48.0477,47.9683,48.0477,61749.0
2024-10-15 13:50:00,48.42,48.48,48.39,48.4,88863.0,48.0378,48.0973,48.008,48.0179,88863.0
2024-10-15 14:00:00,48.4,48.44,48.33,48.34,77166.0,48.0179,48.0576,47.9485,47.9584,77166.0
2024-10-15 14:10:00,48.34,48.41,48.26,48.3,79609.0,47.9584,48.0278,47.879,47.9187,79609.0
2024-10-15 14:20:00,48.31,48.36,48.25,48.28,64443.0,47.9286,47.9782,47.8691,47.8989,64443.0
2024-10-15 14:30:00,48.28,48.33,48.26,48.26,70753.0,47.8989,47.9485,47.879,47.879,70753.0
2024-10-15 14:40:00,48.26,48.33,48.26,48.29,60995.0,47.879,47.9485,47.879,47.9088,60995.0
2024-10-15 14:50:00,48.29,48.37,48.29,48.34,101087.0,47.9088,47.9882,47.9088,47.9584,101087.0
2024-10-15 15:00:00,48.34,48.36,48.2,48.22,190593.0,47.9584,47.9782,47.8195,47.8393,190593.0
2024-10-15 15:10:00,48.23,48.25,48.13,48.2,177317.0,47.8493,47.8691,47.7501,47.8195,177317.0
2024-10-15 15:20:00,48.21,48.23,48.13,48.14,172590.0,47.8294,47.8493,47.7501,47.76,172590.0
2024-10-15 15:30:00,48.14,48.16,48.02,48.05,315054.0,47.76,47.7798,47.6409,47.6707,315054.0
2024-10-15 15:40:00,48.05,48.12,47.96,47.98,315370.0,47.6707,47.7401,47.5814,47.6012,315370.0
2024-10-15 15:50:00,47.98,48.02,47.81,47.87,1167548.0,47.6012,47.6409,47.4326,47.4921,1167548.0
2024-10-16 09:30:00,48.49,48.88,48.36,48.86,603359.0,48.1072,48.4941,47.9782,48.4743,603359.0
2024-10-16 09:40:00,48.85,49.18,48.7,49.08,424764.0,48.4644,48.7918,48.3156,48.6926,424764.0
2024-10-16 09:50:00,49.09,49.1,48.79,48.96,238659.0,48.7025,48.7124,48.4048,48.5735,238659.0
2024-10-16 10:00:00,48.96,48.99,48.8,48.92,253520.0,48.5735,48.6033,48.4148,48.5338,253520.0
2024-10-16 10:10:00,48.93,49.04,48.75,48.96,387019.0,48.5437,48.6529,48.3652,48.5735,387019.0
2024-10-16 10:20:00,48.95,49.08,48.93,49.04,261553.0,48.5636,48.6926,48.5437,48.6529,261553.0
2024-10-16 10:30:00,49.04,49.16,48.96,49.13,278942.0,48.6529,48.7719,48.5735,48.7422,278942.0
2024-10-16 10:40:00,49.14,49.19,49.09,49.16,149155.0,48.7521,48.8017,48.7025,48.7719,149155.0
2024-10-16 10:50:00,49.16,49.27,49.15,49.21,327468.0,48.7719,48.8811,48.762,48.8215,327468.0
2024-10-16 11:00:00,49.21,49.21,49.02,49.06,211648.0,48.8215,48.8215,48.633,48.6727,211648.0
2024-10-16 11:10:00,49.07,49.11,48.99,49.0,152035.0,48.6826,48.7223,48.6033,48.6132,152035.0
2024-10-16 11:20:00,48.99,48.99,48.8,48.84,77426.0,48.6033,48.6033,48.4148,48.4544,77426.0
2024-10-16 11:30:00,48.85,48.96,48.84,48.95,142644.0,48.4644,48.5735,48.4544,48.5636,142644.0
2024-10-16 11:40:00,48.96,48.97,48.9,48.95,107175.0,48.5735,48.5834,48.514,48.5636,107175.0
2024-10-16 11:50:00,48.95,49.0,48.9,48.98,101015.0,48.5636,48.6132,48.514,48.5933,101015.0
2024-10-16 12:00:00,48.98,48.99,48.91,48.94,103184.0,48.5933,48.6033,48.5239,48.5537,103184.0
2024-10-16 12:10:00,48.94,48.95,48.9,48.95,127967.0,48.5537,48.5636,48.514,48.5636,127967.0
2024-10-16 12:20:00,48.95,49.01,48.94,48.97,107108.0,48.5636,48.6231,48.5537,48.5834,107108.0
2024-10-16 12:30:00,48.97,48.98,48.91,48.91,114042.0,48.5834,48.5933,48.5239,48.5239,114042.0
2024-10-16 12:40:00,48.91,49.0,48.89,48.98,74665.0,48.5239,48.6132,48.5041,48.5933,74665.0
2024-10-16 12:50:00,48.98,49.01,48.91,48.91,82282.0,48.5933,48.6231,48.5239,48.5239,82282.0
2024-10-16 13:00:00,48.91,48.99,48.91,48.98,84281.0,48.5239,48.6033,48.5239,48.5933,84281.0
2024-10-16 13:10:00,48.98,48.99,48.92,48.93,78954.0,48.5933,48.6033,48.5338,48.5437,78954.0
2024-10-16 13:20:00,48.92,48.98,48.92,48.96,73879.0,48.5338,48.5933,48.5338,48.5735,73879.0
2024-10-16 13:30:00,48.95,48.99,48.92,48.98,117569.0,48.5636,48.6033,48.5338,48.5933,117569.0
2024-10-16 13:40:00,48.99,49.1,48.98,49.05,94945.0,48.6033,48.7124,48.5933,48.6628,94945.0
2024-10-16 13:50:00,49.05,49.09,49.03,49.06,91150.0,48.6628,48.7025,48.6429,48.6727,91150.0
2024-10-16 14:00:00,49.07,49.13,49.05,49.12,89502.0,48.6826,48.7422,48.6628,48.7322,89502.0
2024-10-16 14:10:00,49.12,49.18,49.11,49.12,98663.0,48.7322,48.7918,48.7223,48.7322,98663.0
2024-10-16 14:20:00,49.12,49.14,49.06,49.08,111537.0,48.7322,48.7521,48.6727,48.6926,111537.0
2024-10-16 14:30:00,49.08,49.14,49.0,49.01,282262.0,48.6926,48.7521,48.6132,48.6231,282262.0
2024-10-16 14:40:00,49.01,49.02,48.95,49.0,94659.0,48.6231,48.633,48.5636,48.6132,94659.0
2024-10-16 14:50:00,49.0,49.01,48.95,48.96,77915.0,48.6132,48.6231,48.5636,48.5735,77915.0
2024-10-16 15:00:00,48.97,49.11,48.95,49.09,155014.0,48.5834,48.7223,48.5636,48.7025,155014.0
2024-10-16 15:10:00,49.09,49.12,49.02,49.03,99098.0,48.7025,48.7322,48.633,48.6429,99098.0
2024-10-16 15:20:00,49.03,49.03,48.96,48.98,123102.0,48.6429,48.6429,48.5735,48.5933,123102.0
2024-10-16 15:30:00,48.98,49.0,48.93,48.95,227161.0,48.5933,48.6132,48.5437,48.5636,227161.0
2024-10-16 15:40:00,48.95,49.01,48.93,49.0,176361.0,48.5636,48.6231,48.5437,48.6132,176361.0
2024-10-16 15:50:00,49.0,49.03,48.92,48.99,715500.0,48.6132,48.6429,48.5338,48.6033,715500.0
2024-10-17 09:30:00,49.0,49.31,48.64,48.97,408022.0,48.6132,48.9207,48.256,48.5834,408022.0
2024-10-17 09:40:00,48.98,49.13,48.89,49.03,227935.0,48.5933,48.7422,48.5041,48.6429,227935.0
2024-10-17 09:50:00,49.03,49.27,49.02,49.26,183241.0,48.6429,48.8811,48.633,48.8711,183241.0
2024-10-17 10:00:00,49.26,49.29,49.11,49.28,170532.0,48.8711,48.9009,48.7223,48.891,170532.0
2024-10-17 10:10:00,49.29,49.33,49.1,49.1,165054.0,48.9009,48.9406,48.7124,48.7124,165054.0
2024-10-17 10:20:00,49.1,49.16,49.0,49.08,119814.0,48.7124,48.7719,48.6132,48.6926,119814.0
2024-10-17 10:30:00,49.08,49.09,48.89,48.93,197509.0,48.6926,48.7025,48.5041,48.5437,197509.0
2024-10-17 10:40:00,48.93,49.09,48.91,49.09,132425.0,48.5437,48.7025,48.5239,48.7025,132425.0
2024-10-17 10:50:00,49.09,49.09,48.99,49.07,105448.0,48.7025,48.7025,48.6033,48.6826,105448.0
2024-10-17 11:00:00,49.07,49.07,48.93,48.96,82957.0,48.6826,48.6826,48.5437,48.5735,82957.0
2024-10-17 11:10:00,48.95,49.09,48.92,49.02,113043.0,48.5636,48.7025,48.5338,48.633,113043.0
2024-10-17 11:20:00,49.02,49.15,48.99,49.13,143512.0,48.633,48.762,48.6033,48.7422,143512.0
2024-10-17 11:30:00,49.13,49.16,49.11,49.13,103140.0,48.7422,48.7719,48.7223,48.7422,103140.0
2024-10-17 11:40:00,49.13,49.2,49.08,49.18,112348.0,48.7422,48.8116,48.6926,48.7918,112348.0
2024-10-17 11:50:00,49.17,49.23,49.13,49.22,84346.0,48.7818,48.8414,48.7422,48.8314,84346.0
2024-10-17 12:00:00,49.22,49.23,49.16,49.2,86394.0,48.8314,48.8414,48.7719,48.8116,86394.0
2024-10-17 12:10:00,49.21,49.23,49.16,49.17,74324.0,48.8215,48.8414,48.7719,48.7818,74324.0
2024-10-17 12:20:00,49.16,49.25,49.14,49.22,51677.0,48.7719,48.8612,48.7521,48.8314,51677.0
2024-10-17 12:30:00,49.23,49.29,49.21,49.27,61524.0,48.8414,48.9009,48.8215,48.8811,61524.0
2024-10-17 12:40:00,49.27,49.3,49.26,49.28,60898.0,48.8811,48.9108,48.8711,48.891,60898.0
2024-10-17 12:50:00,49.28,49.35,49.26,49.35,76175.0,48.891,48.9604,48.8711,48.9604,76175.0
2024-10-17 13:00:00,49.35,49.39,49.29,49.38,85053.0,48.9604,49.0001,48.9009,48.9902,85053.0
2024-10-17 13:10:00,49.38,49.39,49.34,49.36,75157.0,48.9902,49.0001,48.9505,48.9703,75157.0
2024-10-17 13:20:00,49.37,49.44,49.37,49.41,172727.0,48.9803,49.0497,48.9803,49.0199,172727.0
2024-10-17 13:30:00,49.41,49.47,49.4,49.44,115884.0,49.0199,49.0795,49.01,49.0497,115884.0
2024-10-17 13:40:00,49.43,49.47,49.4,49.42,132197.0,49.0398,49.0795,49.01,49.0299,132197.0
2024-10-17 13:50:00,49.43,49.48,49.4,49.46,108009.0,49.0398,49.0894,49.01,49.0696,108009.0
2024-10-17 14:00:00,49.47,49.48,49.38,49.39,103187.0,49.0795,49.0894,48.9902,49.0001,103187.0
2024-10-17 14:10:00,49.38,49.42,49.34,49.4,93901.0,48.9902,49.0299,48.9505,49.01,93901.0
2024-10-17 14:20:00,49.41,49.43,49.37,49.42,79655.0,49.0199,49.0398,48.9803,49.0299,79655.0
2024-10-17 14:30:00,49.41,49.43,49.4,49.43,83881.0,49.0199,49.0398,49.01,49.0398,83881.0
2024-10-17 14:40:00,49.43,49.49,49.41,49.46,93075.0,49.0398,49.0993,49.0199,49.0696,93075.0
2024-10-17 14:50:00,49.46,49.47,49.39,49.4,103835.0,49.0696,49.0795,49.0001,49.01,103835.0
2024-10-17 15:00:00,49.4,49.4,49.35,49.39,93667.0,49.01,49.01,48.9604,49.0001,93667.0
2024-10-17 15:10:00,49.39,49.41,49.31,49.32,95930.0,49.0001,49.0199,48.9207,48.9307,95930.0
2024-10-17 15:20:00,49.32,49.4,49.31,49.4,125200.0,48.9307,49.01,48.9207,49.01,125200.0
2024-10-17 15:30:00,49.39,49.4,49.3,49.37,157722.0,49.0001,49.01,48.9108,48.9803,157722.0
2024-10-17 15:40:00,49.37,49.4,49.3,49.32,196841.0,48.9803,49.01,48.9108,48.9307,196841.0
2024-10-17 15:50:00,49.32,49.39,49.26,49.37,666000.0,48.9307,49.0001,48.8711,48.9803,666000.0
2024-10-18 09:30:00,49.57,49.75,49.19,49.28,585740.0,49.1787,49.3573,48.8017,48.891,585740.0
2024-10-18 09:40:00,49.3,49.35,49.09,49.24,158093.0,48.9108,48.9604,48.7025,48.8513,158093.0
2024-10-18 09:50:00,49.25,49.35,49.21,49.25,119061.0,48.8612,48.9604,48.8215,48.8612,119061.0
2024-10-18 10:00:00,49.26,49.35,49.2,49.28,129057.0,48.8711,48.9604,48.8116,48.891,129057.0
2024-10-18 10:10:00,49.29,49.4,49.25,49.34,124221.0,48.9009,49.01,48.8612,48.9505,124221.0
2024-10-18 10:20:00,49.32,49.33,49.24,49.33,94319.0,48.9307,48.9406,48.8513,48.9406,94319.0
2024-10-18 10:30:00,49.34,49.35,49.23,49.34,115020.0,48.9505,48.9604,48.8414,48.9505,115020.0
2024-10-18 10:40:00,49.34,49.43,49.34,49.42,80009.0,48.9505,49.0398,48.9505,49.0299,80009.0
2024-10-18 10:50:00,49.42,49.49,49.41,49.42,118604.0,49.0299,49.0993,49.0199,49.0299,118604.0
2024-10-18 11:00:00,49.43,49.43,49.29,49.35,137948.0,49.0398,49.0398,48.9009,48.9604,137948.0
2024-10-18 11:10:00,49.37,49.44,49.36,49.41,72588.0,48.9803,49.0497,48.9703,49.0199,72588.0
2024-10-18 11:20:00,49.42,49.44,49.35,49.43,80635.0,49.0299,49.0497,48.9604,49.0398,80635.0
2024-10-18 11:30:00,49.43,49.46,49.39,49.44,65968.0,49.0398,49.0696,49.0001,49.0497,65968.0
2024-10-18 11:40:00,49.43,49.46,49.39,49.4,90080.0,49.0398,49.0696,49.0001,49.01,90080.0
2024-10-18 11:50:00,49.4,49.45,49.34,49.44,64661.0,49.01,49.0596,48.9505,49.0497,64661.0
2024-10-18 12:00:00,49.45,49.48,49.43,49.46,64913.0,49.0596,49.0894,49.0398,49.0696,64913.0
2024-10-18 12:10:00,49.46,49.49,49.43,49.47,57262.0,49.0696,49.0993,49.0398,49.0795,57262.0
2024-10-18 12:20:00,49.47,49.49,49.45,49.46,66276.0,49.0795,49.0993,49.0596,49.0696,66276.0
2024-10-18 12:30:00,49.47,49.48,49.42,49.48,70349.0,49.0795,49.0894,49.0299,49.0894,70349.0
2024-10-18 12:40:00,49.48,49.49,49.44,49.45,62769.0,49.0894,49.0993,49.0497,49.0596,62769.0
2024-10-18 12:50:00,49.46,49.47,49.37,49.38,65467.0,49.0696,49.0795,48.9803,48.9902,65467.0
2024-10-18 13:00:00,49.38,49.41,49.34,49.35,49750.0,48.9902,49.0199,48.9505,48.9604,49750.0
2024-10-18 13:10:00,49.36,49.36,49.26,49.29,91316.0,48.9703,48.9703,48.8711,48.9009,91316.0
2024-10-18 13:20:00,49.29,49.32,49.24,49.27,126262.0,48.9009,48.9307,48.8513,48.8811,126262.0
2024-10-18 13:30:00,49.27,49.32,49.26,49.3,68774.0,48.8811,48.9307,48.8711,48.9108,68774.0
2024-10-18 13:40:00,49.3,49.34,49.29,49.33,94987.0,48.9108,48.9505,48.9009,48.9406,94987.0
2024-10-18 13:50:00,49.33,49.34,49.26,49.3,73623.0,48.9406,48.9505,48.8711,48.9108,73623.0
2024-10-18 14:00:00,49.3,49.37,49.24,49.35,96434.0,48.9108,48.9803,48.8513,48.9604,96434.0
2024-10-18 14:10:00,49.34,49.39,49.34,49.39,67721.0,48.9505,49.0001,48.9505,49.0001,67721.0
2024-10-18 14:20:00,49.39,49.4,49.33,49.33,69290.0,49.0001,49.01,48.9406,48.9406,69290.0
2024-10-18 14:30:00,49.34,49.4,49.33,49.39,73078.0,48.9505,49.01,48.9406,49.0001,73078.0
2024-10-18 14:40:00,49.39,49.41,49.37,49.37,70988.0,49.0001,49.0199,48.9803,48.9803,70988.0
2024-10-18 14:50:00,49.38,49.39,49.33,49.36,103682.0,48.9902,49.0001,48.9406,48.9703,103682.0
2024-10-18 15:00:00,49.36,49.38,49.31,49.32,90384.0,48.9703,48.9902,48.9207,48.9307,90384.0
2024-10-18 15:10:00,49.32,49.34,49.26,49.26,104882.0,48.9307,48.9505,48.8711,48.8711,104882.0
2024-10-18 15:20:00,49.27,49.28,49.22,49.26,142817.0,48.8811,48.891,48.8314,48.8711,142817.0
2024-10-18 15:30:00,49.26,49.27,49.22,49.27,138560.0,48.8711,48.8811,48.8314,48.8811,138560.0
2024-10-18 15:40:00,49.27,49.3,49.18,49.19,196256.0,48.8811,48.9108,48.7918,48.8017,196256.0
2024-10-18 15:50:00,49.19,49.27,49.13,49.19,672196.0,48.8017,48.8811,48.7422,48.8017,672196.0
2024-10-21 09:30:00,49.26,49.6,48.93,49.07,528443.0,48.8711,49.2085,48.5437,48.6826,528443.0
2024-10-21 09:40:00,49.08,49.36,49.05,49.32,244959.0,48.6926,48.9703,48.6628,48.9307,244959.0
2024-10-21 09:50:00,49.33,49.42,49.22,49.3,155528.0,48.9406,49.0299,48.8314,48.9108,155528.0
2024-10-21 10:00:00,49.3,49.38,49.2,49.32,155789.0,48.9108,48.9902,48.8116,48.9307,155789.0
2024-10-21 10:10:00,49.32,49.34,49.22,49.25,225113.0,48.9307,48.9505,48.8314,48.8612,225113.0
2024-10-21 10:20:00,49.25,49.31,49.14,49.16,205631.0,48.8612,48.9207,48.7521,48.7719,205631.0
2024-10-21 10:30:00,49.16,49.2,49.06,49.11,222055.0,48.7719,48.8116,48.6727,48.7223,222055.0
2024-10-21 10:40:00,49.11,49.12,48.97,49.0,158893.0,48.7223,48.7322,48.5834,48.6132,158893.0
2024-10-21 10:50:00,48.99,49.02,48.95,48.95,178599.0,48.6033,48.633,48.5636,48.5636,178599.0
2024-10-21 11:00:00,48.95,48.96,48.74,48.87,214105.0,48.5636,48.5735,48.3552,48.4842,214105.0
2024-10-21 11:10:00,48.87,48.89,48.78,48.84,136423.0,48.4842,48.5041,48.3949,48.4544,136423.0
2024-10-21 11:20:00,48.84,48.84,48.72,48.79,187164.0,48.4544,48.4544,48.3354,48.4048,187164.0
2024-10-21 11:30:00,48.79,48.8,48.63,48.71,139479.0,48.4048,48.4148,48.2461,48.3255,139479.0
2024-10-21 11:40:00,48.71,48.83,48.68,48.8,328708.0,48.3255,48.4445,48.2957,48.4148,328708.0
2024-10-21 11:50:00,48.82,48.91,48.8,48.86,121487.0,48.4346,48.5239,48.4148,48.4743,121487.0
2024-10-21 12:00:00,48.86,48.86,48.79,48.82,87358.0,48.4743,48.4743,48.4048,48.4346,87358.0
2024-10-21 12:10:00,48.83,48.85,48.76,48.84,97905.0,48.4445,48.4644,48.3751,48.4544,97905.0
2024-10-21 12:20:00,48.85,48.86,48.8,48.82,91234.0,48.4644,48.4743,48.4148,48.4346,91234.0
2024-10-21 12:30:00,48.82,48.89,48.8,48.87,116609.0,48.4346,48.5041,48.4148,48.4842,116609.0
2024-10-21 12:40:00,48.87,48.97,48.87,48.96,104939.0,48.4842,48.5834,48.4842,48.5735,104939.0
2024-10-21 12:50:00,48.96,49.09,48.95,49.07,255881.0,48.5735,48.7025,48.5636,48.6826,255881.0
2024-10-21 13:00:00,49.07,49.1,49.04,49.06,98831.0,48.6826,48.7124,48.6529,48.6727,98831.0
2024-10-21 13:10:00,49.06,49.09,49.03,49.05,73220.0,48.6727,48.7025,48.6429,48.6628,73220.0
2024-10-21 13:20:00,49.05,49.08,49.02,49.05,205705.0,48.6628,48.6926,48.633,48.6628,205705.0
2024-10-21 13:30:00,49.05,49.06,49.02,49.04,112992.0,48.6628,48.6727,48.633,48.6529,112992.0
2024-10-21 13:40:00,49.04,49.05,48.92,48.92,116334.0,48.6529,48.6628,48.5338,48.5338,116334.0
2024-10-21 13:50:00,48.92,48.98,48.91,48.97,119817.0,48.5338,48.5933,48.5239,48.5834,119817.0
2024-10-21 14:00:00,48.97,48.97,48.88,48.91,103152.0,48.5834,48.5834,48.4941,48.5239,103152.0
2024-10-21 14:10:00,48.92,48.97,48.9,48.97,133135.0,48.5338,48.5834,48.514,48.5834,133135.0
2024-10-21 14:20:00,48.97,48.97,48.88,48.93,91606.0,48.5834,48.5834,48.4941,48.5437,91606.0
2024-10-21 14:30:00,48.93,48.98,48.91,48.96,104249.0,48.5437,48.5933,48.5239,48.5735,104249.0
2024-10-21 14:40:00,48.96,49.0,48.94,49.0,94966.0,48.5735,48.6132,48.5537,48.6132,94966.0
2024-10-21 14:50:00,48.99,49.01,48.96,49.0,134707.0,48.6033,48.6231,48.5735,48.6132,134707.0
2024-10-21 15:00:00,48.99,49.02,48.91,49.0,133424.0,48.6033,48.633,48.5239,48.6132,133424.0
2024-10-21 15:10:00,49.0,49.05,48.97,49.05,176034.0,48.6132,48.6628,48.5834,48.6628,176034.0
2024-10-21 15:20:00,49.05,49.1,49.0,49.04,270322.0,48.6628,48.7124,48.6132,48.6529,270322.0
2024-10-21 15:30:00,49.04,49.07,48.99,49.05,350219.0,48.6529,48.6826,48.6033,48.6628,350219.0
2024-10-21 15:40:00,49.05,49.07,48.98,49.02,460309.0,48.6628,48.6826,48.5933,48.633,460309.0
2024-10-21 15:50:00,49.02,49.03,48.86,48.94,1071597.0,48.633,48.6429,48.4743,48.5537,1071597.0
2024-10-22 09:30:00,50.02,51.93,49.99,51.93,4460580.0,49.6251,51.5201,49.5954,51.5201,4460580.0
2024-10-22 09:40:00,51.93,53.13,51.9,52.72,3603797.0,51.5201,52.7106,51.4903,52.3038,3603797.0
2024-10-22 09:50:00,52.72,52.99,52.44,52.96,1755370.0,52.3038,52.5717,52.026,52.5419,1755370.0
2024-10-22 10:00:00,52.96,53.08,52.51,52.93,1530939.0,52.5419,52.661,52.0955,52.5122,1530939.0
2024-10-22 10:10:00,52.91,53.25,52.66,52.66,1401044.0,52.4923,52.8296,52.2443,52.2443,1401044.0
2024-10-22 10:20:00,52.66,52.84,52.23,52.49,900212.0,52.2443,52.4229,51.8177,52.0756,900212.0
2024-10-22 10:30:00,52.49,52.74,52.43,52.51,663245.0,52.0756,52.3237,52.0161,52.0955,663245.0
2024-10-22 10:40:00,52.5,52.75,52.41,52.68,793733.0,52.0856,52.3336,51.9963,52.2641,793733.0
2024-10-22 10:50:00,52.68,52.89,52.62,52.82,451686.0,52.2641,52.4725,52.2046,52.403,451686.0
2024-10-22 11:00:00,52.81,52.98,52.77,52.9,497150.0,52.3931,52.5618,52.3534,52.4824,497150.0
2024-10-22 11:10:00,52.9,53.2,52.83,53.0,786355.0,52.4824,52.78,52.413,52.5816,786355.0
2024-10-22 11:20:00,53.01,53.22,52.93,53.19,642268.0,52.5915,52.7999,52.5122,52.7701,642268.0
2024-10-22 11:30:00,53.18,53.51,53.1,53.49,816271.0,52.7602,53.0876,52.6808,53.0677,816271.0
2024-10-22 11:40:00,53.48,53.59,53.41,53.5,656196.0,53.0578,53.167,52.9884,53.0777,656196.0
2024-10-22 11:50:00,53.49,53.56,53.38,53.43,520733.0,53.0677,53.1372,52.9586,53.0082,520733.0
2024-10-22 12:00:00,53.44,53.54,53.22,53.39,561856.0,53.0181,53.1173,52.7999,52.9685,561856.0
2024-10-22 12:10:00,53.4,53.44,53.3,53.41,300215.0,52.9785,53.0181,52.8792,52.9884,300215.0
2024-10-22 12:20:00,53.41,53.56,53.36,53.52,351087.0,52.9884,53.1372,52.9388,53.0975,351087.0
2024-10-22 12:30:00,53.52,53.54,53.22,53.3,324520.0,53.0975,53.1173,52.7999,52.8792,324520.0
2024-10-22 12:40:00,53.31,53.47,53.3,53.44,334354.0,52.8892,53.0479,52.8792,53.0181,334354.0
2024-10-22 12:50:00,53.44,53.48,53.37,53.41,284026.0,53.0181,53.0578,52.9487,52.9884,284026.0
2024-10-22 13:00:00,53.41,53.55,53.36,53.53,260833.0,52.9884,53.1273,52.9388,53.1074,260833.0
2024-10-22 13:10:00,53.53,53.64,53.46,53.62,330451.0,53.1074,53.2166,53.038,53.1967,330451.0
2024-10-22 13:20:00,53.63,53.79,53.57,53.59,450944.0,53.2066,53.3654,53.1471,53.167,450944.0
2024-10-22 13:30:00,53.59,53.6,53.4,53.5,360185.0,53.167,53.1769,52.9785,53.0777,360185.0
2024-10-22 13:40:00,53.49,53.51,53.31,53.39,270468.0,53.0677,53.0876,52.8892,52.9685,270468.0
2024-10-22 13:50:00,53.39,53.45,53.35,53.4,255213.0,52.9685,53.0281,52.9288,52.9785,255213.0
2024-10-22 14:00:00,53.39,53.81,53.39,53.8,627491.0,52.9685,53.3852,52.9685,53.3753,627491.0
2024-10-22 14:10:00,53.81,54.06,53.79,53.94,1335675.0,53.3852,53.6332,53.3654,53.5142,1335675.0
2024-10-22 14:20:00,53.94,54.03,53.77,53.96,533426.0,53.5142,53.6035,53.3455,53.534,533426.0
2024-10-22 14:30:00,53.95,54.18,53.93,53.98,752453.0,53.5241,53.7523,53.5043,53.5539,752453.0
2024-10-22 14:40:00,53.99,54.1,53.86,54.05,471504.0,53.5638,53.6729,53.4348,53.6233,471504.0
2024-10-22 14:50:00,54.04,54.07,53.75,53.79,476886.0,53.6134,53.6432,53.3257,53.3654,476886.0
2024-10-22 15:00:00,53.79,54.1,53.66,54.0,662303.0,53.3654,53.6729,53.2364,53.5737,662303.0
2024-10-22 15:10:00,54.0,54.07,53.85,53.99,528708.0,53.5737,53.6432,53.4249,53.5638,528708.0
2024-10-22 15:20:00,54.0,54.09,53.96,54.03,387750.0,53.5737,53.663,53.534,53.6035,387750.0
2024-10-22 15:30:00,54.03,54.05,53.93,53.94,486444.0,53.6035,53.6233,53.5043,53.5142,486444.0
2024-10-22 15:40:00,53.94,53.99,53.74,53.89,886938.0,53.5142,53.5638,53.3158,53.4646,886938.0
2024-10-22 15:50:00,53.89,53.92,53.48,53.73,2412530.0,53.4646,53.4943,53.0578,53.3058,2412530.0
2024-10-23 09:30:00,54.05,54.19,53.12,53.83,1614336.0,53.6233,53.7622,52.7007,53.4051,1614336.0
2024-10-23 09:40:00,53.84,54.1,53.51,53.55,619366.0,53.415,53.6729,53.0876,53.1273,619366.0
2024-10-23 09:50:00,53.55,53.61,53.23,53.39,591883.0,53.1273,53.1868,52.8098,52.9685,591883.0
2024-10-23 10:00:00,53.36,53.69,53.25,53.67,443838.0,52.9388,53.2662,52.8296,53.2463,443838.0
2024-10-23 10:10:00,53.67,53.67,53.33,53.34,330160.0,53.2463,53.2463,52.909,52.9189,330160.0
2024-10-23 10:20:00,53.34,53.4,53.24,53.26,315035.0,52.9189,52.9785,52.8197,52.8396,315035.0
2024-10-23 10:30:00,53.26,53.38,53.15,53.34,256806.0,52.8396,52.9586,52.7304,52.9189,256806.0
2024-10-23 10:40:00,53.33,53.45,53.27,53.44,233787.0,52.909,53.0281,52.8495,53.0181,233787.0
2024-10-23 10:50:00,53.45,53.46,53.29,53.41,184562.0,53.0281,53.038,52.8693,52.9884,184562.0
2024-10-23 11:00:00,53.41,53.42,53.33,53.37,176323.0,52.9884,52.9983,52.909,52.9487,176323.0
2024-10-23 11:10:00,53.37,53.44,53.23,53.3,320358.0,52.9487,53.0181,52.8098,52.8792,320358.0
2024-10-23 11:20:00,53.3,53.31,52.95,52.98,430326.0,52.8792,52.8892,52.532,52.5618,430326.0
2024-10-23 11:30:00,52.98,53.13,52.91,53.09,277101.0,52.5618,52.7106,52.4923,52.6709,277101.0
2024-10-23 11:40:00,53.09,53.23,53.06,53.2,154966.0,52.6709,52.8098,52.6411,52.78,154966.0
2024-10-23 11:50:00,53.2,53.27,53.13,53.23,156703.0,52.78,52.8495,52.7106,52.8098,156703.0
2024-10-23 12:00:00,53.23,53.25,53.13,53.21,138605.0,52.8098,52.8296,52.7106,52.79,138605.0
2024-10-23 12:10:00,53.22,53.29,53.16,53.29,104397.0,52.7999,52.8693,52.7403,52.8693,104397.0
2024-10-23 12:20:00,53.29,53.3,53.12,53.14,199637.0,52.8693,52.8792,52.7007,52.7205,199637.0
2024-10-23 12:30:00,53.14,53.15,52.99,53.11,273045.0,52.7205,52.7304,52.5717,52.6907,273045.0
2024-10-23 12:40:00,53.11,53.16,53.02,53.02,113411.0,52.6907,52.7403,52.6015,52.6015,113411.0
2024-10-23 12:50:00,53.02,53.08,53.01,53.04,129015.0,52.6015,52.661,52.5915,52.6213,129015.0
2024-10-23 13:00:00,53.04,53.09,52.85,52.88,167736.0,52.6213,52.6709,52.4328,52.4626,167736.0
2024-10-23 13:10:00,52.88,52.92,52.8,52.82,148928.0,52.4626,52.5022,52.3832,52.403,148928.0
2024-10-23 13:20:00,52.83,52.87,52.8,52.8,118666.0,52.413,52.4526,52.3832,52.3832,118666.0
2024-10-23 13:30:00,52.8,52.81,52.71,52.77,167699.0,52.3832,52.3931,52.2939,52.3534,167699.0
2024-10-23 13:40:00,52.76,52.86,52.76,52.79,187406.0,52.3435,52.4427,52.3435,52.3733,187406.0
2024-10-23 13:50:00,52.78,52.79,52.63,52.7,226000.0,52.3633,52.3733,52.2145,52.284,226000.0
2024-10-23 14:00:00,52.71,52.77,52.55,52.55,220848.0,52.2939,52.3534,52.1352,52.1352,220848.0
2024-10-23 14:10:00,52.55,52.61,52.51,52.6,223562.0,52.1352,52.1947,52.0955,52.1848,223562.0
2024-10-23 14:20:00,52.6,52.71,52.58,52.68,181556.0,52.1848,52.2939,52.1649,52.2641,181556.0
2024-10-23 14:30:00,52.68,52.89,52.67,52.87,169450.0,52.2641,52.4725,52.2542,52.4526,169450.0
2024-10-23 14:40:00,52.87,52.96,52.83,52.86,184679.0,52.4526,52.5419,52.413,52.4427,184679.0
2024-10-23 14:50:00,52.87,52.88,52.83,52.88,112009.0,52.4526,52.4626,52.413,52.4626,112009.0
2024-10-23 15:00:00,52.88,52.88,52.8,52.82,131662.0,52.4626,52.4626,52.3832,52.403,131662.0
2024-10-23 15:10:00,52.82,52.91,52.82,52.88,130519.0,52.403,52.4923,52.403,52.4626,130519.0
2024-10-23 15:20:00,52.88,52.95,52.86,52.93,188261.0,52.4626,52.532,52.4427,52.5122,188261.0
2024-10-23 15:30:00,52.93,52.98,52.89,52.93,280279.0,52.5122,52.5618,52.4725,52.5122,280279.0
2024-10-23 15:40:00,52.93,52.98,52.87,52.88,346101.0,52.5122,52.5618,52.4526,52.4626,346101.0
2024-10-23 15:50:00,52.89,52.95,52.79,52.92,996570.0,52.4725,52.532,52.3733,52.5022,996570.0
2024-10-24 09:30:00,53.65,54.3,53.43,53.74,825959.0,53.2265,53.8713,53.0082,53.3158,825959.0
2024-10-24 09:40:00,53.74,53.84,53.26,53.41,263563.0,53.3158,53.415,52.8396,52.9884,263563.0
2024-10-24 09:50:00,53.42,53.45,53.16,53.23,344880.0,52.9983,53.0281,52.7403,52.8098,344880.0
2024-10-24 10:00:00,53.23,53.32,53.15,53.31,199275.0,52.8098,52.8991,52.7304,52.8892,199275.0
2024-10-24 10:10:00,53.32,53.41,53.26,53.28,291467.0,52.8991,52.9884,52.8396,52.8594,291467.0
2024-10-24 10:20:00,53.28,53.53,53.27,53.43,219872.0,52.8594,53.1074,52.8495,53.0082,219872.0
2024-10-24 10:30:00,53.43,53.51,53.32,53.41,173003.0,53.0082,53.0876,52.8991,52.9884,173003.0
2024-10-24 10:40:00,53.41,53.57,53.36,53.4,161684.0,52.9884,53.1471,52.9388,52.9785,161684.0
2024-10-24 10:50:00,53.4,53.5,53.38,53.47,119653.0,52.9785,53.0777,52.9586,53.0479,119653.0
2024-10-24 11:00:00,53.47,53.49,53.29,53.32,200089.0,53.0479,53.0677,52.8693,52.8991,200089.0
2024-10-24 11:10:00,53.32,53.36,53.29,53.33,121576.0,52.8991,52.9388,52.8693,52.909,121576.0
2024-10-24 11:20:00,53.32,53.33,53.16,53.2,190939.0,52.8991,52.909,52.7403,52.78,190939.0
2024-10-24 11:30:00,53.2,53.22,53.07,53.16,157505.0,52.78,52.7999,52.6511,52.7403,157505.0
2024-10-24 11:40:00,53.16,53.22,53.03,53.03,154248.0,52.7403,52.7999,52.6114,52.6114,154248.0
2024-10-24 11:50:00,53.03,53.05,52.91,52.94,173266.0,52.6114,52.6312,52.4923,52.5221,173266.0
2024-10-24 12:00:00,52.94,52.94,52.71,52.75,139438.0,52.5221,52.5221,52.2939,52.3336,139438.0
2024-10-24 12:10:00,52.76,52.77,52.67,52.74,108457.0,52.3435,52.3534,52.2542,52.3237,108457.0
2024-10-24 12:20:00,52.75,52.84,52.67,52.8,155235.0,52.3336,52.4229,52.2542,52.3832,155235.0
2024-10-24 12:30:00,52.79,52.89,52.77,52.87,136311.0,52.3733,52.4725,52.3534,52.4526,136311.0
2024-10-24 12:40:00,52.87,52.93,52.84,52.91,118648.0,52.4526,52.5122,52.4229,52.4923,118648.0
2024-10-24 12:50:00,52.91,52.98,52.83,52.9,112744.0,52.4923,52.5618,52.413,52.4824,112744.0
2024-10-24 13:00:00,52.9,52.93,52.86,52.89,83801.0,52.4824,52.5122,52.4427,52.4725,83801.0
2024-10-24 13:10:00,52.89,52.92,52.77,52.79,102085.0,52.4725,52.5022,52.3534,52.3733,102085.0
2024-10-24 13:20:00,52.79,52.82,52.76,52.78,71971.0,52.3733,52.403,52.3435,52.3633,71971.0
2024-10-24 13:30:00,52.77,52.8,52.71,52.8,105072.0,52.3534,52.3832,52.2939,52.3832,105072.0
2024-10-24 13:40:00,52.8,52.87,52.67,52.69,93197.0,52.3832,52.4526,52.2542,52.2741,93197.0
2024-10-24 13:50:00,52.69,52.72,52.53,52.56,193479.0,52.2741,52.3038,52.1153,52.1451,193479.0
2024-10-24 14:00:00,52.57,52.57,52.48,52.54,183165.0,52.155,52.155,52.0657,52.1252,183165.0
2024-10-24 14:10:00,52.54,52.63,52.49,52.62,193121.0,52.1252,52.2145,52.0756,52.2046,193121.0
2024-10-24 14:20:00,52.61,52.71,52.56,52.6,172405.0,52.1947,52.2939,52.1451,52.1848,172405.0
2024-10-24 14:30:00,52.6,52.61,52.54,52.59,93016.0,52.1848,52.1947,52.1252,52.1748,93016.0
2024-10-24 14:40:00,52.59,52.65,52.55,52.64,190968.0,52.1748,52.2344,52.1352,52.2245,190968.0
2024-10-24 14:50:00,52.64,52.66,52.57,52.59,137851.0,52.2245,52.2443,52.155,52.1748,137851.0
2024-10-24 15:00:00,52.59,52.61,52.55,52.58,111237.0,52.1748,52.1947,52.1352,52.1649,111237.0
2024-10-24 15:10:00,52.58,52.61,52.55,52.58,180566.0,52.1649,52.1947,52.1352,52.1649,180566.0
2024-10-24 15:20:00,52.58,52.82,52.56,52.75,177712.0,52.1649,52.403,52.1451,52.3336,177712.0
2024-10-24 15:30:00,52.74,52.75,52.65,52.69,247084.0,52.3237,52.3336,52.2344,52.2741,247084.0
2024-10-24 15:40:00,52.69,52.71,52.65,52.68,307242.0,52.2741,52.2939,52.2344,52.2641,307242.0
2024-10-24 15:50:00,52.68,52.75,52.59,52.7,883823.0,52.2641,52.3336,52.1748,52.284,883823.0
2024-10-25 09:30:00,53.2,53.41,52.51,52.59,366567.0,52.78,52.9884,52.0955,52.1748,366567.0
2024-10-25 09:40:00,52.58,52.92,52.54,52.8,237335.0,52.1649,52.5022,52.1252,52.3832,237335.0
2024-10-25 09:50:00,52.8,52.9,52.69,52.7,161044.0,52.3832,52.4824,52.2741,52.284,161044.0
2024-10-25 10:00:00,52.7,52.84,52.64,52.74,165774.0,52.284,52.4229,52.2245,52.3237,165774.0
2024-10-25 10:10:00,52.75,52.84,52.62,52.82,124603.0,52.3336,52.4229,52.2046,52.403,124603.0
2024-10-25 10:20:00,52.81,52.98,52.8,52.89,146495.0,52.3931,52.5618,52.3832,52.4725,146495.0
2024-10-25 10:30:00,52.88,52.96,52.81,52.86,105031.0,52.4626,52.5419,52.3931,52.4427,105031.0
2024-10-25 10:40:00,52.85,52.9,52.72,52.73,127720.0,52.4328,52.4824,52.3038,52.3137,127720.0
2024-10-25 10:50:00,52.73,52.83,52.72,52.74,109634.0,52.3137,52.413,52.3038,52.3237,109634.0
2024-10-25 11:00:00,52.74,52.78,52.64,52.68,104444.0,52.3237,52.3633,52.2245,52.2641,104444.0
2024-10-25 11:10:00,52.69,52.7,52.57,52.58,99016.0,52.2741,52.284,52.155,52.1649,99016.0
2024-10-25 11:20:00,52.58,52.66,52.54,52.58,160268.0,52.1649,52.2443,52.1252,52.1649,160268.0
2024-10-25 11:30:00,52.58,52.66,52.55,52.55,108662.0,52.1649,52.2443,52.1352,52.1352,108662.0
2024-10-25 11:40:00,52.55,52.62,52.5,52.61,136178.0,52.1352,52.2046,52.0856,52.1947,136178.0
2024-10-25 11:50:00,52.62,52.65,52.56,52.61,81286.0,52.2046,52.2344,52.1451,52.1947,81286.0
2024-10-25 12:00:00,52.61,52.61,52.49,52.54,62629.0,52.1947,52.1947,52.0756,52.1252,62629.0
2024-10-25 12:10:00,52.55,52.56,52.49,52.52,72763.0,52.1352,52.1451,52.0756,52.1054,72763.0
2024-10-25 12:20:00,52.52,52.53,52.48,52.5,62107.0,52.1054,52.1153,52.0657,52.0856,62107.0
2024-10-25 12:30:00,52.49,52.51,52.4,52.43,91518.0,52.0756,52.0955,51.9863,52.0161,91518.0
2024-10-25 12:40:00,52.43,52.53,52.39,52.4,155315.0,52.0161,52.1153,51.9764,51.9863,155315.0
2024-10-25 12:50:00,52.41,52.44,52.27,52.29,117935.0,51.9963,52.026,51.8574,51.8772,117935.0
2024-10-25 13:00:00,52.29,52.29,52.19,52.22,108792.0,51.8772,51.8772,51.778,51.8078,108792.0
2024-10-25 13:10:00,52.23,52.29,52.09,52.12,173375.0,51.8177,51.8772,51.6788,51.7086,173375.0
2024-10-25 13:20:00,52.11,52.17,52.03,52.16,127121.0,51.6986,51.7582,51.6193,51.7482,127121.0
2024-10-25 13:30:00,52.16,52.21,52.07,52.16,134837.0,51.7482,51.7978,51.659,51.7482,134837.0
2024-10-25 13:40:00,52.16,52.16,51.98,52.12,121239.0,51.7482,51.7482,51.5697,51.7086,121239.0
2024-10-25 13:50:00,52.12,52.21,52.1,52.1,105670.0,51.7086,51.7978,51.6887,51.6887,105670.0
2024-10-25 14:00:00,52.11,52.14,51.97,51.97,141741.0,51.6986,51.7284,51.5597,51.5597,141741.0
2024-10-25 14:10:00,51.97,52.06,51.91,52.05,142169.0,51.5597,51.649,51.5002,51.6391,142169.0
2024-10-25 14:20:00,52.06,52.13,52.02,52.1,107574.0,51.649,51.7185,51.6093,51.6887,107574.0
2024-10-25 14:30:00,52.1,52.17,52.06,52.16,67128.0,51.6887,51.7582,51.649,51.7482,67128.0
2024-10-25 14:40:00,52.16,52.16,52.09,52.15,73073.0,51.7482,51.7482,51.6788,51.7383,73073.0
2024-10-25 14:50:00,52.14,52.18,52.08,52.1,165473.0,51.7284,51.7681,51.6689,51.6887,165473.0
2024-10-25 15:00:00,52.1,52.16,52.09,52.14,92674.0,51.6887,51.7482,51.6788,51.7284,92674.0
2024-10-25 15:10:00,52.15,52.15,52.07,52.1,100879.0,51.7383,51.7383,51.659,51.6887,100879.0
2024-10-25 15:20:00,52.1,52.12,52.05,52.09,118580.0,51.6887,51.7086,51.6391,51.6788,118580.0
2024-10-25 15:30:00,52.09,52.14,52.04,52.09,163292.0,51.6788,51.7284,51.6292,51.6788,163292.0
2024-10-25 15:40:00,52.08,52.14,52.05,52.07,168386.0,51.6689,51.7284,51.6391,51.659,168386.0
2024-10-25 15:50:00,52.07,52.11,51.96,52.06,781018.0,51.659,51.6986,51.5498,51.649,781018.0
2024-10-28 09:30:00,52.25,52.46,52.05,52.3,488197.0,51.8375,52.0459,51.6391,51.8871,488197.0
2024-10-28 09:40:00,52.3,52.46,52.19,52.43,214162.0,51.8871,52.0459,51.778,52.0161,214162.0
2024-10-28 09:50:00,52.43,52.67,52.42,52.51,237167.0,52.0161,52.2542,52.0062,52.0955,237167.0
2024-10-28 10:00:00,52.52,52.61,52.37,52.59,244351.0,52.1054,52.1947,51.9566,52.1748,244351.0
2024-10-28 10:10:00,52.58,52.65,52.5,52.63,230233.0,52.1649,52.2344,52.0856,52.2145,230233.0
2024-10-28 10:20:00,52.63,52.72,52.51,52.67,303095.0,52.2145,52.3038,52.0955,52.2542,303095.0
2024-10-28 10:30:00,52.66,52.67,52.48,52.5,217690.0,52.2443,52.2542,52.0657,52.0856,217690.0
2024-10-28 10:40:00,52.5,52.6,52.46,52.54,149294.0,52.0856,52.1848,52.0459,52.1252,149294.0
2024-10-28 10:50:00,52.54,52.59,52.47,52.59,158093.0,52.1252,52.1748,52.0558,52.1748,158093.0
2024-10-28 11:00:00,52.58,52.66,52.49,52.63,197923.0,52.1649,52.2443,52.0756,52.2145,197923.0
2024-10-28 11:10:00,52.63,52.73,52.62,52.68,218711.0,52.2145,52.3137,52.2046,52.2641,218711.0
2024-10-28 11:20:00,52.67,52.77,52.66,52.76,181993.0,52.2542,52.3534,52.2443,52.3435,181993.0
2024-10-28 11:30:00,52.76,52.79,52.66,52.74,145795.0,52.3435,52.3733,52.2443,52.3237,145795.0
2024-10-28 11:40:00,52.74,52.75,52.65,52.66,98280.0,52.3237,52.3336,52.2344,52.2443,98280.0
2024-10-28 11:50:00,52.67,52.7,52.6,52.66,131507.0,52.2542,52.284,52.1848,52.2443,131507.0
2024-10-28 12:00:00,52.66,52.68,52.62,52.68,79924.0,52.2443,52.2641,52.2046,52.2641,79924.0
2024-10-28 12:10:00,52.68,52.76,52.67,52.71,194079.0,52.2641,52.3435,52.2542,52.2939,194079.0
2024-10-28 12:20:00,52.71,52.76,52.66,52.76,108912.0,52.2939,52.3435,52.2443,52.3435,108912.0
2024-10-28 12:30:00,52.76,52.79,52.7,52.73,148935.0,52.3435,52.3733,52.284,52.3137,148935.0
2024-10-28 12:40:00,52.75,52.78,52.62,52.65,337860.0,52.3336,52.3633,52.2046,52.2344,337860.0
2024-10-28 12:50:00,52.65,52.66,52.57,52.6,159110.0,52.2344,52.2443,52.155,52.1848,159110.0
2024-10-28 13:00:00,52.6,52.63,52.52,52.58,80669.0,52.1848,52.2145,52.1054,52.1649,80669.0
2024-10-28 13:10:00,52.58,52.63,52.53,52.62,106410.0,52.1649,52.2145,52.1153,52.2046,106410.0
2024-10-28 13:20:00,52.62,52.69,52.6,52.64,129473.0,52.2046,52.2741,52.1848,52.2245,129473.0
2024-10-28 13:30:00,52.65,52.67,52.61,52.62,88362.0,52.2344,52.2542,52.1947,52.2046,88362.0
2024-10-28 13:40:00,52.62,52.68,52.57,52.66,136002.0,52.2046,52.2641,52.155,52.2443,136002.0
2024-10-28 13:50:00,52.66,52.68,52.6,52.66,148194.0,52.2443,52.2641,52.1848,52.2443,148194.0
2024-10-28 14:00:00,52.65,52.77,52.59,52.73,220845.0,52.2344,52.3534,52.1748,52.3137,220845.0
2024-10-28 14:10:00,52.74,52.78,52.72,52.76,105197.0,52.3237,52.3633,52.3038,52.3435,105197.0
2024-10-28 14:20:00,52.76,52.86,52.74,52.84,145499.0,52.3435,52.4427,52.3237,52.4229,145499.0
2024-10-28 14:30:00,52.84,52.85,52.78,52.84,107319.0,52.4229,52.4328,52.3633,52.4229,107319.0
2024-10-28 14:40:00,52.84,52.85,52.76,52.78,108887.0,52.4229,52.4328,52.3435,52.3633,108887.0
2024-10-28 14:50:00,52.79,52.85,52.74,52.74,129743.0,52.3733,52.4328,52.3237,52.3237,129743.0
2024-10-28 15:00:00,52.74,52.81,52.7,52.73,121476.0,52.3237,52.3931,52.284,52.3137,121476.0
2024-10-28 15:10:00,52.73,52.75,52.66,52.68,133172.0,52.3137,52.3336,52.2443,52.2641,133172.0
2024-10-28 15:20:00,52.68,52.68,52.59,52.59,236429.0,52.2641,52.2641,52.1748,52.1748,236429.0
2024-10-28 15:30:00,52.6,52.65,52.57,52.62,205645.0,52.1848,52.2344,52.155,52.2046,205645.0
2024-10-28 15:40:00,52.61,52.72,52.61,52.68,293284.0,52.1947,52.3038,52.1947,52.2641,293284.0
2024-10-28 15:50:00,52.68,52.76,52.6,52.73,888115.0,52.2641,52.3435,52.1848,52.3137,888115.0
2024-10-29 09:30:00,52.13,52.22,50.97,51.32,878585.0,51.7185,51.8078,50.5676,50.9149,878585.0
2024-10-29 09:40:00,51.31,51.44,51.0,51.19,557058.0,50.905,51.0339,50.5974,50.7859,557058.0
2024-10-29 09:50:00,51.19,51.45,51.17,51.36,343099.0,50.7859,51.0438,50.7661,50.9546,343099.0
2024-10-29 10:00:00,51.35,51.58,51.31,51.57,243959.0,50.9446,51.1728,50.905,51.1629,243959.0
2024-10-29 10:10:00,51.58,51.69,51.56,51.66,243397.0,51.1728,51.282,51.153,51.2522,243397.0
2024-10-29 10:20:00,51.65,51.66,51.5,51.52,132740.0,51.2423,51.2522,51.0935,51.1133,132740.0
2024-10-29 10:30:00,51.53,51.58,51.39,51.58,209066.0,51.1232,51.1728,50.9843,51.1728,209066.0
2024-10-29 10:40:00,51.58,51.59,51.41,51.48,168649.0,51.1728,51.1827,51.0042,51.0736,168649.0
2024-10-29 10:50:00,51.47,51.54,51.44,51.45,132511.0,51.0637,51.1331,51.0339,51.0438,132511.0
2024-10-29 11:00:00,51.45,51.68,51.42,51.54,170846.0,51.0438,51.272,51.0141,51.1331,170846.0
2024-10-29 11:10:00,51.54,51.68,51.51,51.6,142118.0,51.1331,51.272,51.1034,51.1927,142118.0
2024-10-29 11:20:00,51.6,51.73,51.58,51.63,273459.0,51.1927,51.3216,51.1728,51.2224,273459.0
2024-10-29 11:30:00,51.65,51.85,51.57,51.79,190562.0,51.2423,51.4407,51.1629,51.3812,190562.0
2024-10-29 11:40:00,51.8,51.83,51.74,51.77,123707.0,51.3911,51.4208,51.3316,51.3613,123707.0
2024-10-29 11:50:00,51.77,51.79,51.68,51.71,113527.0,51.3613,51.3812,51.272,51.3018,113527.0
2024-10-29 12:00:00,51.7,51.81,51.7,51.76,79528.0,51.2919,51.401,51.2919,51.3514,79528.0
2024-10-29 12:10:00,51.75,51.77,51.59,51.59,123921.0,51.3415,51.3613,51.1827,51.1827,123921.0
2024-10-29 12:20:00,51.6,51.64,51.54,51.55,128597.0,51.1927,51.2323,51.1331,51.1431,128597.0
2024-10-29 12:30:00,51.55,51.57,51.44,51.5,170223.0,51.1431,51.1629,51.0339,51.0935,170223.0
2024-10-29 12:40:00,51.5,51.5,51.38,51.4,182057.0,51.0935,51.0935,50.9744,50.9942,182057.0
2024-10-29 12:50:00,51.4,51.57,51.38,51.48,251885.0,50.9942,51.1629,50.9744,51.0736,251885.0
2024-10-29 13:00:00,51.48,51.63,51.47,51.57,238422.0,51.0736,51.2224,51.0637,51.1629,238422.0
2024-10-29 13:10:00,51.56,51.58,51.46,51.56,107278.0,51.153,51.1728,51.0538,51.153,107278.0
2024-10-29 13:20:00,51.57,51.58,51.51,51.58,78913.0,51.1629,51.1728,51.1034,51.1728,78913.0
2024-10-29 13:30:00,51.58,51.66,51.56,51.63,98497.0,51.1728,51.2522,51.153,51.2224,98497.0
2024-10-29 13:40:00,51.64,51.66,51.57,51.62,79050.0,51.2323,51.2522,51.1629,51.2125,79050.0
2024-10-29 13:50:00,51.62,51.62,51.56,51.58,92406.0,51.2125,51.2125,51.153,51.1728,92406.0
2024-10-29 14:00:00,51.59,51.61,51.53,51.59,258096.0,51.1827,51.2026,51.1232,51.1827,258096.0
2024-10-29 14:10:00,51.59,51.73,51.58,51.69,81845.0,51.1827,51.3216,51.1728,51.282,81845.0
2024-10-29 14:20:00,51.7,51.72,51.64,51.7,60228.0,51.2919,51.3117,51.2323,51.2919,60228.0
2024-10-29 14:30:00,51.7,51.82,51.7,51.8,84049.0,51.2919,51.4109,51.2919,51.3911,84049.0
2024-10-29 14:40:00,51.8,51.83,51.79,51.81,54413.0,51.3911,51.4208,51.3812,51.401,54413.0
2024-10-29 14:50:00,51.82,51.83,51.78,51.83,72449.0,51.4109,51.4208,51.3712,51.4208,72449.0
2024-10-29 15:00:00,51.83,51.84,51.73,51.75,70567.0,51.4208,51.4308,51.3216,51.3415,70567.0
2024-10-29 15:10:00,51.75,51.77,51.71,51.77,104640.0,51.3415,51.3613,51.3018,51.3613,104640.0
2024-10-29 15:20:00,51.77,51.84,51.74,51.83,105053.0,51.3613,51.4308,51.3316,51.4208,105053.0
2024-10-29 15:30:00,51.83,51.85,51.76,51.8,142854.0,51.4208,51.4407,51.3514,51.3911,142854.0
2024-10-29 15:40:00,51.8,51.81,51.64,51.72,199732.0,51.3911,51.401,51.2323,51.3117,199732.0
2024-10-29 15:50:00,51.72,51.74,51.54,51.54,671485.0,51.3117,51.3316,51.1331,51.1331,671485.0
2024-10-30 09:30:00,51.5,52.07,51.5,51.94,420011.0,51.0935,51.659,51.0935,51.53,420011.0
2024-10-30 09:40:00,51.94,52.18,51.82,52.15,147557.0,51.53,51.7681,51.4109,51.7383,147557.0
2024-10-30 09:50:00,52.16,52.33,52.12,52.26,160286.0,51.7482,51.9169,51.7086,51.8475,160286.0
2024-10-30 10:00:00,52.26,52.47,52.24,52.47,149122.0,51.8475,52.0558,51.8276,52.0558,149122.0
2024-10-30 10:10:00,52.47,52.52,52.4,52.45,148626.0,52.0558,52.1054,51.9863,52.036,148626.0
2024-10-30 10:20:00,52.45,52.46,52.2,52.21,180697.0,52.036,52.0459,51.7879,51.7978,180697.0
2024-10-30 10:30:00,52.21,52.4,52.18,52.36,141955.0,51.7978,51.9863,51.7681,51.9467,141955.0
2024-10-30 10:40:00,52.37,52.4,52.28,52.36,110864.0,51.9566,51.9863,51.8673,51.9467,110864.0
2024-10-30 10:50:00,52.37,52.4,52.28,52.38,97651.0,51.9566,51.9863,51.8673,51.9665,97651.0
2024-10-30 11:00:00,52.38,52.39,52.22,52.3,104712.0,51.9665,51.9764,51.8078,51.8871,104712.0
2024-10-30 11:10:00,52.29,52.47,52.28,52.45,155538.0,51.8772,52.0558,51.8673,52.036,155538.0
2024-10-30 11:20:00,52.46,52.54,52.4,52.53,167113.0,52.0459,52.1252,51.9863,52.1153,167113.0
2024-10-30 11:30:00,52.54,52.65,52.51,52.64,116022.0,52.1252,52.2344,52.0955,52.2245,116022.0
2024-10-30 11:40:00,52.64,52.69,52.62,52.66,101680.0,52.2245,52.2741,52.2046,52.2443,101680.0
2024-10-30 11:50:00,52.66,52.73,52.63,52.64,108388.0,52.2443,52.3137,52.2145,52.2245,108388.0
2024-10-30 12:00:00,52.64,52.65,52.54,52.6,213227.0,52.2245,52.2344,52.1252,52.1848,213227.0
2024-10-30 12:10:00,52.59,52.63,52.53,52.56,83371.0,52.1748,52.2145,52.1153,52.1451,83371.0
2024-10-30 12:20:00,52.55,52.58,52.49,52.5,84642.0,52.1352,52.1649,52.0756,52.0856,84642.0
2024-10-30 12:30:00,52.5,52.63,52.49,52.59,100191.0,52.0856,52.2145,52.0756,52.1748,100191.0
2024-10-30 12:40:00,52.59,52.69,52.59,52.64,81313.0,52.1748,52.2741,52.1748,52.2245,81313.0
2024-10-30 12:50:00,52.63,52.66,52.59,52.61,64845.0,52.2145,52.2443,52.1748,52.1947,64845.0
2024-10-30 13:00:00,52.61,52.67,52.59,52.65,67569.0,52.1947,52.2542,52.1748,52.2344,67569.0
2024-10-30 13:10:00,52.65,52.66,52.51,52.52,74867.0,52.2344,52.2443,52.0955,52.1054,74867.0
2024-10-30 13:20:00,52.52,52.54,52.35,52.38,162508.0,52.1054,52.1252,51.9367,51.9665,162508.0
2024-10-30 13:30:00,52.37,52.37,52.14,52.15,127743.0,51.9566,51.9566,51.7284,51.7383,127743.0
2024-10-30 13:40:00,52.16,52.19,52.11,52.14,84630.0,51.7482,51.778,51.6986,51.7284,84630.0
2024-10-30 13:50:00,52.15,52.16,52.08,52.12,77154.0,51.7383,51.7482,51.6689,51.7086,77154.0
2024-10-30 14:00:00,52.12,52.14,52.06,52.1,89495.0,51.7086,51.7284,51.649,51.6887,89495.0
2024-10-30 14:10:00,52.1,52.12,52.08,52.09,62023.0,51.6887,51.7086,51.6689,51.6788,62023.0
2024-10-30 14:20:00,52.09,52.15,52.02,52.03,80089.0,51.6788,51.7383,51.6093,51.6193,80089.0
2024-10-30 14:30:00,52.03,52.07,52.01,52.03,62808.0,51.6193,51.659,51.5994,51.6193,62808.0
2024-10-30 14:40:00,52.03,52.03,52.0,52.01,67665.0,51.6193,51.6193,51.5895,51.5994,67665.0
2024-10-30 14:50:00,52.02,52.1,52.01,52.09,72552.0,51.6093,51.6887,51.5994,51.6788,72552.0
2024-10-30 15:00:00,52.09,52.09,51.98,52.03,92946.0,51.6788,51.6788,51.5697,51.6193,92946.0
2024-10-30 15:10:00,52.03,52.13,52.03,52.12,74049.0,51.6193,51.7185,51.6193,51.7086,74049.0
2024-10-30 15:20:00,52.11,52.14,52.1,52.12,86085.0,51.6986,51.7284,51.6887,51.7086,86085.0
2024-10-30 15:30:00,52.12,52.14,52.06,52.14,114504.0,51.7086,51.7284,51.649,51.7284,114504.0
2024-10-30 15:40:00,52.13,52.18,51.98,51.98,126639.0,51.7185,51.7681,51.5697,51.5697,126639.0
2024-10-30 15:50:00,51.98,52.01,51.83,51.96,545106.0,51.5697,51.5994,51.4208,51.5498,545106.0
2024-10-31 09:30:00,51.75,52.12,51.66,51.7,240595.0,51.3415,51.7086,51.2522,51.2919,240595.0
2024-10-31 09:40:00,51.7,51.76,51.45,51.47,144408.0,51.2919,51.3514,51.0438,51.0637,144408.0
2024-10-31 09:50:00,51.46,51.78,51.46,51.71,221195.0,51.0538,51.3712,51.0538,51.3018,221195.0
2024-10-31 10:00:00,51.71,51.75,51.41,51.5,173191.0,51.3018,51.3415,51.0042,51.0935,173191.0
2024-10-31 10:10:00,51.51,51.74,51.42,51.66,423538.0,51.1034,51.3316,51.0141,51.2522,423538.0
2024-10-31 10:20:00,51.65,51.73,51.42,51.51,210215.0,51.2423,51.3216,51.0141,51.1034,210215.0
2024-10-31 10:30:00,51.5,51.6,51.37,51.4,141660.0,51.0935,51.1927,50.9645,50.9942,141660.0
2024-10-31 10:40:00,51.38,51.39,51.17,51.21,142719.0,50.9744,50.9843,50.7661,50.8057,142719.0
2024-10-31 10:50:00,51.21,51.21,51.04,51.04,189008.0,50.8057,50.8057,50.6371,50.6371,189008.0
2024-10-31 11:00:00,51.03,51.12,50.96,51.05,182803.0,50.6272,50.7165,50.5577,50.647,182803.0
2024-10-31 11:10:00,51.05,51.07,51.0,51.04,94514.0,50.647,50.6668,50.5974,50.6371,94514.0
2024-10-31 11:20:00,51.03,51.18,51.02,51.07,96111.0,50.6272,50.776,50.6172,50.6668,96111.0
2024-10-31 11:30:00,51.08,51.15,51.07,51.1,113486.0,50.6768,50.7462,50.6668,50.6966,113486.0
2024-10-31 11:40:00,51.09,51.15,51.04,51.07,73765.0,50.6867,50.7462,50.6371,50.6668,73765.0
2024-10-31 11:50:00,51.06,51.09,50.98,51.02,57632.0,50.6569,50.6867,50.5776,50.6172,57632.0
2024-10-31 12:00:00,51.03,51.08,51.01,51.02,84161.0,50.6272,50.6768,50.6073,50.6172,84161.0
2024-10-31 12:10:00,51.01,51.15,51.01,51.15,91482.0,50.6073,50.7462,50.6073,50.7462,91482.0
2024-10-31 12:20:00,51.15,51.21,51.11,51.16,111210.0,50.7462,50.8057,50.7065,50.7561,111210.0
2024-10-31 12:30:00,51.16,51.2,51.11,51.16,125345.0,50.7561,50.7958,50.7065,50.7561,125345.0
2024-10-31 12:40:00,51.16,51.19,51.09,51.1,73726.0,50.7561,50.7859,50.6867,50.6966,73726.0
2024-10-31 12:50:00,51.1,51.13,51.08,51.11,75186.0,50.6966,50.7264,50.6768,50.7065,75186.0
2024-10-31 13:00:00,51.11,51.21,51.11,51.16,98674.0,50.7065,50.8057,50.7065,50.7561,98674.0
2024-10-31 13:10:00,51.16,51.26,51.15,51.24,99823.0,50.7561,50.8553,50.7462,50.8355,99823.0
2024-10-31 13:20:00,51.25,51.28,51.19,51.2,98462.0,50.8454,50.8752,50.7859,50.7958,98462.0
2024-10-31 13:30:00,51.2,51.21,51.12,51.12,90106.0,50.7958,50.8057,50.7165,50.7165,90106.0
2024-10-31 13:40:00,51.13,51.13,51.01,51.05,131507.0,50.7264,50.7264,50.6073,50.647,131507.0
2024-10-31 13:50:00,51.05,51.12,51.01,51.09,95100.0,50.647,50.7165,50.6073,50.6867,95100.0
2024-10-31 14:00:00,51.09,51.1,51.01,51.02,101953.0,50.6867,50.6966,50.6073,50.6172,101953.0
2024-10-31 14:10:00,51.02,51.1,51.02,51.08,94998.0,50.6172,50.6966,50.6172,50.6768,94998.0
2024-10-31 14:20:00,51.08,51.09,51.01,51.03,153340.0,50.6768,50.6867,50.6073,50.6272,153340.0
2024-10-31 14:30:00,51.03,51.07,50.98,51.04,138766.0,50.6272,50.6668,50.5776,50.6371,138766.0
2024-10-31 14:40:00,51.05,51.06,50.95,50.96,125606.0,50.647,50.6569,50.5478,50.5577,125606.0
2024-10-31 14:50:00,50.96,50.98,50.9,50.96,118002.0,50.5577,50.5776,50.4982,50.5577,118002.0
2024-10-31 15:00:00,50.95,50.98,50.86,50.92,140384.0,50.5478,50.5776,50.4585,50.518,140384.0
2024-10-31 15:10:00,50.93,50.93,50.79,50.83,136070.0,50.528,50.528,50.3891,50.4287,136070.0
2024-10-31 15:20:00,50.83,50.88,50.79,50.88,156841.0,50.4287,50.4783,50.3891,50.4783,156841.0
2024-10-31 15:30:00,50.87,50.88,50.81,50.83,186479.0,50.4684,50.4783,50.4089,50.4287,186479.0
2024-10-31 15:40:00,50.83,50.96,50.77,50.96,300748.0,50.4287,50.5577,50.3692,50.5577,300748.0
2024-10-31 15:50:00,50.97,51.06,50.73,50.77,674261.0,50.5676,50.6569,50.3295,50.3692,674261.0
2024-11-01 09:30:00,51.15,51.4,50.96,51.4,323441.0,50.7462,50.9942,50.5577,50.9942,323441.0
2024-11-01 09:40:00,51.38,51.47,51.17,51.47,264943.0,50.9744,51.0637,50.7661,51.0637,264943.0
2024-11-01 09:50:00,51.47,51.75,51.47,51.7,329305.0,51.0637,51.3415,51.0637,51.2919,329305.0
2024-11-01 10:00:00,51.71,51.78,51.5,51.72,332328.0,51.3018,51.3712,51.0935,51.3117,332328.0
2024-11-01 10:10:00,51.72,51.76,51.65,51.66,333616.0,51.3117,51.3514,51.2423,51.2522,333616.0
2024-11-01 10:20:00,51.66,51.69,51.39,51.54,461790.0,51.2522,51.282,50.9843,51.1331,461790.0
2024-11-01 10:30:00,51.54,51.62,51.45,51.48,116840.0,51.1331,51.2125,51.0438,51.0736,116840.0
2024-11-01 10:40:00,51.48,51.48,51.22,51.27,177068.0,51.0736,51.0736,50.8157,50.8653,177068.0
2024-11-01 10:50:00,51.28,51.31,51.14,51.31,199051.0,50.8752,50.905,50.7363,50.905,199051.0
2024-11-01 11:00:00,51.31,51.33,51.16,51.17,88031.0,50.905,50.9248,50.7561,50.7661,88031.0
2024-11-01 11:10:00,51.17,51.45,51.16,51.45,127936.0,50.7661,51.0438,50.7561,51.0438,127936.0
2024-11-01 11:20:00,51.45,51.56,51.41,51.55,108638.0,51.0438,51.153,51.0042,51.1431,108638.0
2024-11-01 11:30:00,51.56,51.59,51.51,51.53,97038.0,51.153,51.1827,51.1034,51.1232,97038.0
2024-11-01 11:40:00,51.53,51.55,51.32,51.34,69930.0,51.1232,51.1431,50.9149,50.9347,69930.0
2024-11-01 11:50:00,51.34,51.35,51.27,51.32,87034.0,50.9347,50.9446,50.8653,50.9149,87034.0
2024-11-01 12:00:00,51.31,51.32,51.26,51.32,60752.0,50.905,50.9149,50.8553,50.9149,60752.0
2024-11-01 12:10:00,51.31,51.33,51.21,51.23,57821.0,50.905,50.9248,50.8057,50.8256,57821.0
2024-11-01 12:20:00,51.24,51.25,51.14,51.21,83728.0,50.8355,50.8454,50.7363,50.8057,83728.0
2024-11-01 12:30:00,51.21,51.23,51.09,51.12,150252.0,50.8057,50.8256,50.6867,50.7165,150252.0
2024-11-01 12:40:00,51.11,51.14,51.05,51.1,104508.0,50.7065,50.7363,50.647,50.6966,104508.0
2024-11-01 12:50:00,51.1,51.11,51.03,51.07,76992.0,50.6966,50.7065,50.6272,50.6668,76992.0
2024-11-01 13:00:00,51.07,51.11,51.02,51.05,155885.0,50.6668,50.7065,50.6172,50.647,155885.0
2024-11-01 13:10:00,51.04,51.11,51.03,51.11,61573.0,50.6371,50.7065,50.6272,50.7065,61573.0
2024-11-01 13:20:00,51.1,51.23,51.09,51.14,74881.0,50.6966,50.8256,50.6867,50.7363,74881.0
2024-11-01 13:30:00,51.13,51.14,50.91,50.93,229520.0,50.7264,50.7363,50.5081,50.528,229520.0
2024-11-01 13:40:00,50.92,50.93,50.79,50.91,198439.0,50.518,50.528,50.3891,50.5081,198439.0
2024-11-01 13:50:00,50.91,51.04,50.9,50.96,93463.0,50.5081,50.6371,50.4982,50.5577,93463.0
2024-11-01 14:00:00,50.96,51.04,50.94,50.96,123957.0,50.5577,50.6371,50.5379,50.5577,123957.0
2024-11-01 14:10:00,50.96,50.99,50.92,50.98,143855.0,50.5577,50.5875,50.518,50.5776,143855.0
2024-11-01 14:20:00,50.98,51.13,50.97,51.1,113952.0,50.5776,50.7264,50.5676,50.6966,113952.0
2024-11-01 14:30:00,51.1,51.13,51.04,51.12,85026.0,50.6966,50.7264,50.6371,50.7165,85026.0
2024-11-01 14:40:00,51.12,51.21,51.11,51.21,140903.0,50.7165,50.8057,50.7065,50.8057,140903.0
2024-11-01 14:50:00,51.21,51.24,51.1,51.23,257430.0,50.8057,50.8355,50.6966,50.8256,257430.0
2024-11-01 15:00:00,51.23,51.28,51.15,51.28,209333.0,50.8256,50.8752,50.7462,50.8752,209333.0
2024-11-01 15:10:00,51.28,51.3,51.15,51.16,340773.0,50.8752,50.895,50.7462,50.7561,340773.0
2024-11-01 15:20:00,51.18,51.33,51.16,51.26,258571.0,50.776,50.9248,50.7561,50.8553,258571.0
2024-11-01 15:30:00,51.26,51.27,51.17,51.25,257150.0,50.8553,50.8653,50.7661,50.8454,257150.0
2024-11-01 15:40:00,51.24,51.31,51.08,51.09,443078.0,50.8355,50.905,50.6768,50.6867,443078.0
2024-11-01 15:50:00,51.08,51.11,50.84,50.97,881153.0,50.6768,50.7065,50.4387,50.5676,881153.0
2024-11-04 09:30:00,50.99,52.15,50.99,52.15,543904.0,50.5875,51.7383,50.5875,51.7383,543904.0
2024-11-04 09:40:00,52.13,52.48,52.01,52.41,353355.0,51.7185,52.0657,51.5994,51.9963,353355.0
2024-11-04 09:50:00,52.41,52.69,52.34,52.62,403050.0,51.9963,52.2741,51.9268,52.2046,403050.0
2024-11-04 10:00:00,52.6,52.75,52.57,52.71,368788.0,52.1848,52.3336,52.155,52.2939,368788.0
2024-11-04 10:10:00,52.71,52.78,52.61,52.62,271925.0,52.2939,52.3633,52.1947,52.2046,271925.0
2024-11-04 10:20:00,52.61,52.66,52.48,52.51,222102.0,52.1947,52.2443,52.0657,52.0955,222102.0
2024-11-04 10:30:00,52.51,52.55,52.43,52.46,262160.0,52.0955,52.1352,52.0161,52.0459,262160.0
2024-11-04 10:40:00,52.47,52.47,52.19,52.24,244637.0,52.0558,52.0558,51.778,51.8276,244637.0
2024-11-04 10:50:00,52.24,52.38,52.22,52.23,115321.0,51.8276,51.9665,51.8078,51.8177,115321.0
2024-11-04 11:00:00,52.23,52.23,52.05,52.2,162850.0,51.8177,51.8177,51.6391,51.7879,162850.0
2024-11-04 11:10:00,52.2,52.22,52.1,52.15,91039.0,51.7879,51.8078,51.6887,51.7383,91039.0
2024-11-04 11:20:00,52.15,52.2,52.08,52.16,197155.0,51.7383,51.7879,51.6689,51.7482,197155.0
2024-11-04 11:30:00,52.15,52.15,52.04,52.05,226853.0,51.7383,51.7383,51.6292,51.6391,226853.0
2024-11-04 11:40:00,52.06,52.09,51.89,51.91,167021.0,51.649,51.6788,51.4804,51.5002,167021.0
2024-11-04 11:50:00,51.91,52.03,51.89,52.01,135325.0,51.5002,51.6193,51.4804,51.5994,135325.0
2024-11-04 12:00:00,52.01,52.03,51.84,51.85,126653.0,51.5994,51.6193,51.4308,51.4407,126653.0
2024-11-04 12:10:00,51.85,51.97,51.84,51.95,66433.0,51.4407,51.5597,51.4308,51.5399,66433.0
2024-11-04 12:20:00,51.95,52.05,51.95,52.01,65748.0,51.5399,51.6391,51.5399,51.5994,65748.0
2024-11-04 12:30:00,52.01,52.06,52.0,52.05,79512.0,51.5994,51.649,51.5895,51.6391,79512.0
2024-11-04 12:40:00,52.05,52.07,52.02,52.04,79804.0,51.6391,51.659,51.6093,51.6292,79804.0
2024-11-04 12:50:00,52.05,52.08,52.02,52.03,101482.0,51.6391,51.6689,51.6093,51.6193,101482.0
2024-11-04 13:00:00,52.03,52.07,51.78,51.85,206566.0,51.6193,51.659,51.3712,51.4407,206566.0
2024-11-04 13:10:00,51.85,51.98,51.85,51.91,95466.0,51.4407,51.5697,51.4407,51.5002,95466.0
2024-11-04 13:20:00,51.91,51.95,51.89,51.91,131732.0,51.5002,51.5399,51.4804,51.5002,131732.0
2024-11-04 13:30:00,51.91,51.92,51.74,51.76,69967.0,51.5002,51.5101,51.3316,51.3514,69967.0
2024-11-04 13:40:00,51.77,51.86,51.77,51.86,53829.0,51.3613,51.4506,51.3613,51.4506,53829.0
2024-11-04 13:50:00,51.86,51.92,51.85,51.87,79403.0,51.4506,51.5101,51.4407,51.4605,79403.0
2024-11-04 14:00:00,51.87,51.94,51.84,51.92,88931.0,51.4605,51.53,51.4308,51.5101,88931.0
2024-11-04 14:10:00,51.91,52.04,51.91,52.0,102737.0,51.5002,51.6292,51.5002,51.5895,102737.0
2024-11-04 14:20:00,52.0,52.02,51.94,51.94,126115.0,51.5895,51.6093,51.53,51.53,126115.0
2024-11-04 14:30:00,51.94,51.97,51.89,51.95,95578.0,51.53,51.5597,51.4804,51.5399,95578.0
2024-11-04 14:40:00,51.95,51.97,51.93,51.96,100480.0,51.5399,51.5597,51.5201,51.5498,100480.0
2024-11-04 14:50:00,51.96,51.96,51.82,51.84,124912.0,51.5498,51.5498,51.4109,51.4308,124912.0
2024-11-04 15:00:00,51.85,51.88,51.82,51.85,86577.0,51.4407,51.4705,51.4109,51.4407,86577.0
2024-11-04 15:10:00,51.85,51.96,51.81,51.96,198409.0,51.4407,51.5498,51.401,51.5498,198409.0
2024-11-04 15:20:00,51.96,52.01,51.91,52.0,177916.0,51.5498,51.5994,51.5002,51.5895,177916.0
2024-11-04 15:30:00,52.0,52.02,51.93,52.0,300718.0,51.5895,51.6093,51.5201,51.5895,300718.0
2024-11-04 15:40:00,52.0,52.11,51.99,52.02,433985.0,51.5895,51.6986,51.5796,51.6093,433985.0
2024-11-04 15:50:00,52.02,52.02,51.71,51.81,651335.0,51.6093,51.6093,51.3018,51.401,651335.0
2024-11-05 09:30:00,51.66,52.4,51.51,52.0,402267.0,51.2522,51.9863,51.1034,51.5895,402267.0
2024-11-05 09:40:00,52.0,52.6,52.0,52.55,315027.0,51.5895,52.1848,51.5895,52.1352,315027.0
2024-11-05 09:50:00,52.55,52.78,52.49,52.78,175379.0,52.1352,52.3633,52.0756,52.3633,175379.0
2024-11-05 10:00:00,52.78,52.93,52.66,52.85,321763.0,52.3633,52.5122,52.2443,52.4328,321763.0
2024-11-05 10:10:00,52.85,53.0,52.82,52.97,309017.0,52.4328,52.5816,52.403,52.5518,309017.0
2024-11-05 10:20:00,52.97,53.2,52.93,53.18,264305.0,52.5518,52.78,52.5122,52.7602,264305.0
2024-11-05 10:30:00,53.18,53.45,53.17,53.43,288173.0,52.7602,53.0281,52.7503,53.0082,288173.0
2024-11-05 10:40:00,53.44,53.45,53.26,53.41,270484.0,53.0181,53.0281,52.8396,52.9884,270484.0
2024-11-05 10:50:00,53.4,53.45,53.25,53.37,208187.0,52.9785,53.0281,52.8296,52.9487,208187.0
2024-11-05 11:00:00,53.37,53.6,53.32,53.47,361214.0,52.9487,53.1769,52.8991,53.0479,361214.0
2024-11-05 11:10:00,53.47,53.64,53.34,53.36,436805.0,53.0479,53.2166,52.9189,52.9388,436805.0
2024-11-05 11:20:00,53.38,53.47,53.37,53.43,134483.0,52.9586,53.0479,52.9487,53.0082,134483.0
2024-11-05 11:30:00,53.42,53.48,53.4,53.45,149067.0,52.9983,53.0578,52.9785,53.0281,149067.0
2024-11-05 11:40:00,53.45,53.47,53.34,53.43,153429.0,53.0281,53.0479,52.9189,53.0082,153429.0
2024-11-05 11:50:00,53.43,53.44,53.23,53.27,168741.0,53.0082,53.0181,52.8098,52.8495,168741.0
2024-11-05 12:00:00,53.27,53.3,53.2,53.22,87717.0,52.8495,52.8792,52.78,52.7999,87717.0
2024-11-05 12:10:00,53.23,53.34,53.21,53.33,78791.0,52.8098,52.9189,52.79,52.909,78791.0
2024-11-05 12:20:00,53.33,53.34,53.25,53.27,105468.0,52.909,52.9189,52.8296,52.8495,105468.0
2024-11-05 12:30:00,53.28,53.31,53.19,53.29,116288.0,52.8594,52.8892,52.7701,52.8693,116288.0
2024-11-05 12:40:00,53.29,53.34,53.26,53.31,96930.0,52.8693,52.9189,52.8396,52.8892,96930.0
2024-11-05 12:50:00,53.3,53.43,53.28,53.4,108162.0,52.8792,53.0082,52.8594,52.9785,108162.0
2024-11-05 13:00:00,53.4,53.48,53.39,53.46,179779.0,52.9785,53.0578,52.9685,53.038,179779.0
2024-11-05 13:10:00,53.45,53.47,53.23,53.23,215884.0,53.0281,53.0479,52.8098,52.8098,215884.0
2024-11-05 13:20:00,53.23,53.43,53.22,53.39,200715.0,52.8098,53.0082,52.7999,52.9685,200715.0
2024-11-05 13:30:00,53.39,53.45,53.38,53.42,136310.0,52.9685,53.0281,52.9586,52.9983,136310.0
2024-11-05 13:40:00,53.42,53.58,53.42,53.45,152074.0,52.9983,53.157,52.9983,53.0281,152074.0
2024-11-05 13:50:00,53.45,53.45,53.33,53.39,89610.0,53.0281,53.0281,52.909,52.9685,89610.0
2024-11-05 14:00:00,53.38,53.47,53.37,53.46,132775.0,52.9586,53.0479,52.9487,53.038,132775.0
2024-11-05 14:10:00,53.45,53.5,53.45,53.5,143857.0,53.0281,53.0777,53.0281,53.0777,143857.0
2024-11-05 14:20:00,53.49,53.56,53.47,53.53,113516.0,53.0677,53.1372,53.0479,53.1074,113516.0
2024-11-05 14:30:00,53.52,53.54,53.49,53.52,120105.0,53.0975,53.1173,53.0677,53.0975,120105.0
2024-11-05 14:40:00,53.53,53.64,53.51,53.55,206611.0,53.1074,53.2166,53.0876,53.1273,206611.0
2024-11-05 14:50:00,53.55,53.55,53.33,53.38,157634.0,53.1273,53.1273,52.909,52.9586,157634.0
2024-11-05 15:00:00,53.37,53.38,53.31,53.36,105314.0,52.9487,52.9586,52.8892,52.9388,105314.0
2024-11-05 15:10:00,53.37,53.38,53.25,53.33,147996.0,52.9487,52.9586,52.8296,52.909,147996.0
2024-11-05 15:20:00,53.33,53.33,53.22,53.28,216382.0,52.909,52.909,52.7999,52.8594,216382.0
2024-11-05 15:30:00,53.28,53.49,53.26,53.48,398557.0,52.8594,53.0677,52.8396,53.0578,398557.0
2024-11-05 15:40:00,53.47,53.59,53.43,53.58,340196.0,53.0479,53.167,53.0082,53.157,340196.0
2024-11-05 15:50:00,53.58,53.74,53.5,53.7,805772.0,53.157,53.3158,53.0777,53.2761,805772.0
2024-11-06 09:30:00,54.48,55.3,54.48,54.68,1678131.0,54.0499,54.8635,54.0499,54.2483,1678131.0
2024-11-06 09:40:00,54.69,55.02,54.69,54.87,591377.0,54.2583,54.5857,54.2583,54.4368,591377.0
2024-11-06 09:50:00,54.84,54.87,53.62,54.02,714210.0,54.4071,54.4368,53.1967,53.5936,714210.0
2024-11-06 10:00:00,54.03,54.05,53.58,53.64,661987.0,53.6035,53.6233,53.157,53.2166,661987.0
2024-11-06 10:10:00,53.65,53.67,53.14,53.53,428439.0,53.2265,53.2463,52.7205,53.1074,428439.0
2024-11-06 10:20:00,53.53,53.87,53.52,53.86,389841.0,53.1074,53.4447,53.0975,53.4348,389841.0
2024-11-06 10:30:00,53.86,53.86,53.59,53.67,386412.0,53.4348,53.4348,53.167,53.2463,386412.0
2024-11-06 10:40:00,53.66,53.84,53.51,53.71,418595.0,53.2364,53.415,53.0876,53.286,418595.0
2024-11-06 10:50:00,53.71,53.79,53.59,53.78,256374.0,53.286,53.3654,53.167,53.3555,256374.0
2024-11-06 11:00:00,53.78,53.89,53.69,53.87,275351.0,53.3555,53.4646,53.2662,53.4447,275351.0
2024-11-06 11:10:00,53.87,53.98,53.83,53.89,235442.0,53.4447,53.5539,53.4051,53.4646,235442.0
2024-11-06 11:20:00,53.88,54.06,53.82,53.88,260490.0,53.4547,53.6332,53.3951,53.4547,260490.0
2024-11-06 11:30:00,53.88,53.93,53.64,53.78,364684.0,53.4547,53.5043,53.2166,53.3555,364684.0
2024-11-06 11:40:00,53.78,54.02,53.69,53.99,190330.0,53.3555,53.5936,53.2662,53.5638,190330.0
2024-11-06 11:50:00,54.0,54.01,53.8,53.87,174088.0,53.5737,53.5836,53.3753,53.4447,174088.0
2024-11-06 12:00:00,53.86,53.86,53.7,53.78,175625.0,53.4348,53.4348,53.2761,53.3555,175625.0
2024-11-06 12:10:00,53.78,53.92,53.77,53.84,337131.0,53.3555,53.4943,53.3455,53.415,337131.0
2024-11-06 12:20:00,53.84,54.11,53.74,54.11,247871.0,53.415,53.6828,53.3158,53.6828,247871.0
2024-11-06 12:30:00,54.1,54.35,54.08,54.33,158967.0,53.6729,53.921,53.6531,53.9011,158967.0
2024-11-06 12:40:00,54.33,54.44,54.31,54.38,166703.0,53.9011,54.0102,53.8813,53.9507,166703.0
2024-11-06 12:50:00,54.38,54.49,54.35,54.48,130202.0,53.9507,54.0598,53.921,54.0499,130202.0
2024-11-06 13:00:00,54.48,54.63,54.46,54.63,189609.0,54.0499,54.1987,54.0301,54.1987,189609.0
2024-11-06 13:10:00,54.62,54.85,54.61,54.81,357646.0,54.1888,54.417,54.1789,54.3773,357646.0
2024-11-06 13:20:00,54.82,54.98,54.78,54.98,225609.0,54.3872,54.546,54.3476,54.546,225609.0
2024-11-06 13:30:00,54.98,55.02,54.59,54.6,278402.0,54.546,54.5857,54.1591,54.169,278402.0
2024-11-06 13:40:00,54.6,54.79,54.57,54.75,152661.0,54.169,54.3575,54.1392,54.3178,152661.0
2024-11-06 13:50:00,54.74,54.95,54.74,54.9,164028.0,54.3079,54.5162,54.3079,54.4666,164028.0
2024-11-06 14:00:00,54.9,54.95,54.77,54.82,219004.0,54.4666,54.5162,54.3376,54.3872,219004.0
2024-11-06 14:10:00,54.81,55.0,54.8,54.94,156177.0,54.3773,54.5658,54.3674,54.5063,156177.0
2024-11-06 14:20:00,54.95,55.06,54.93,55.02,212836.0,54.5162,54.6253,54.4964,54.5857,212836.0
2024-11-06 14:30:00,55.02,55.2,55.0,55.2,201130.0,54.5857,54.7642,54.5658,54.7642,201130.0
2024-11-06 14:40:00,55.19,55.22,55.12,55.2,266943.0,54.7543,54.7841,54.6849,54.7642,266943.0
2024-11-06 14:50:00,55.2,55.3,55.19,55.3,250075.0,54.7642,54.8635,54.7543,54.8635,250075.0
2024-11-06 15:00:00,55.3,55.35,55.2,55.25,247306.0,54.8635,54.9131,54.7642,54.8138,247306.0
2024-11-06 15:10:00,55.25,55.38,55.23,55.33,321663.0,54.8138,54.9428,54.794,54.8932,321663.0
2024-11-06 15:20:00,55.34,55.35,55.04,55.08,292590.0,54.9031,54.9131,54.6055,54.6452,292590.0
2024-11-06 15:30:00,55.08,55.15,55.02,55.08,375296.0,54.6452,54.7146,54.5857,54.6452,375296.0
2024-11-06 15:40:00,55.07,55.24,55.02,55.16,355260.0,54.6353,54.8039,54.5857,54.7246,355260.0
2024-11-06 15:50:00,55.16,55.25,55.05,55.05,1014383.0,54.7246,54.8138,54.6154,54.6154,1014383.0
2024-11-07 09:30:00,55.08,55.18,54.2,54.34,411438.0,54.6452,54.7444,53.7721,53.911,411438.0
2024-11-07 09:40:00,54.31,54.97,54.27,54.96,214566.0,53.8813,54.5361,53.8416,54.5261,214566.0
2024-11-07 09:50:00,54.96,55.14,54.92,55.04,321228.0,54.5261,54.7047,54.4865,54.6055,321228.0
2024-11-07 10:00:00,55.04,55.24,55.02,55.12,232359.0,54.6055,54.8039,54.5857,54.6849,232359.0
2024-11-07 10:10:00,55.12,55.44,55.1,55.36,159208.0,54.6849,55.0023,54.665,54.923,159208.0
2024-11-07 10:20:00,55.35,55.59,55.32,55.52,298582.0,54.9131,55.1512,54.8833,55.0817,298582.0
2024-11-07 10:30:00,55.54,55.58,55.44,55.58,174551.0,55.1016,55.1412,55.0023,55.1412,174551.0
2024-11-07 10:40:00,55.58,55.67,55.57,55.65,240633.0,55.1412,55.2305,55.1313,55.2107,240633.0
2024-11-07 10:50:00,55.65,55.71,55.54,55.66,246850.0,55.2107,55.2702,55.1016,55.2206,246850.0
2024-11-07 11:00:00,55.66,55.71,55.52,55.57,212137.0,55.2206,55.2702,55.0817,55.1313,212137.0
2024-11-07 11:10:00,55.57,55.69,55.56,55.67,228117.0,55.1313,55.2504,55.1214,55.2305,228117.0
2024-11-07 11:20:00,55.66,55.76,55.62,55.66,180991.0,55.2206,55.3198,55.1809,55.2206,180991.0
2024-11-07 11:30:00,55.65,55.91,55.65,55.81,294339.0,55.2107,55.4686,55.2107,55.3694,294339.0
2024-11-07 11:40:00,55.82,55.85,55.63,55.69,193345.0,55.3793,55.4091,55.1908,55.2504,193345.0
2024-11-07 11:50:00,55.69,55.81,55.69,55.72,201939.0,55.2504,55.3694,55.2504,55.2801,201939.0
2024-11-07 12:00:00,55.72,55.83,55.63,55.8,137043.0,55.2801,55.3893,55.1908,55.3595,137043.0
2024-11-07 12:10:00,55.8,55.93,55.78,55.93,128400.0,55.3595,55.4885,55.3397,55.4885,128400.0
2024-11-07 12:20:00,55.93,55.93,55.88,55.91,150332.0,55.4885,55.4885,55.4389,55.4686,150332.0
2024-11-07 12:30:00,55.91,55.92,55.82,55.87,155874.0,55.4686,55.4786,55.3793,55.429,155874.0
2024-11-07 12:40:00,55.87,55.87,55.81,55.82,104598.0,55.429,55.429,55.3694,55.3793,104598.0
2024-11-07 12:50:00,55.82,55.82,55.68,55.69,102212.0,55.3793,55.3793,55.2405,55.2504,102212.0
2024-11-07 13:00:00,55.69,55.7,55.45,55.51,126732.0,55.2504,55.2603,55.0123,55.0718,126732.0
2024-11-07 13:10:00,55.51,55.52,55.43,55.46,115549.0,55.0718,55.0817,54.9924,55.0222,115549.0
2024-11-07 13:20:00,55.45,55.54,55.41,55.47,63474.0,55.0123,55.1016,54.9726,55.0321,63474.0
2024-11-07 13:30:00,55.47,55.47,55.35,55.43,88158.0,55.0321,55.0321,54.9131,54.9924,88158.0
2024-11-07 13:40:00,55.42,55.43,55.38,55.4,78115.0,54.9825,54.9924,54.9428,54.9627,78115.0
2024-11-07 13:50:00,55.4,55.47,55.39,55.4,63739.0,54.9627,55.0321,54.9527,54.9627,63739.0
2024-11-07 14:00:00,55.42,55.56,55.36,55.45,126032.0,54.9825,55.1214,54.923,55.0123,126032.0
2024-11-07 14:10:00,55.45,55.48,55.35,55.44,102321.0,55.0123,55.042,54.9131,55.0023,102321.0
2024-11-07 14:20:00,55.43,55.45,55.35,55.38,124663.0,54.9924,55.0123,54.9131,54.9428,124663.0
2024-11-07 14:30:00,55.38,55.4,55.34,55.37,166682.0,54.9428,54.9627,54.9031,54.9329,166682.0
2024-11-07 14:40:00,55.37,55.45,55.2,55.45,227948.0,54.9329,55.0123,54.7642,55.0123,227948.0
2024-11-07 14:50:00,55.45,55.58,55.38,55.58,137918.0,55.0123,55.1412,54.9428,55.1412,137918.0
2024-11-07 15:00:00,55.59,55.66,55.49,55.63,221173.0,55.1512,55.2206,55.052,55.1908,221173.0
2024-11-07 15:10:00,55.63,55.74,55.62,55.65,130153.0,55.1908,55.3,55.1809,55.2107,130153.0
2024-11-07 15:20:00,55.65,55.67,55.54,55.61,209562.0,55.2107,55.2305,55.1016,55.171,209562.0
2024-11-07 15:30:00,55.61,55.62,55.41,55.53,180373.0,55.171,55.1809,54.9726,55.0916,180373.0
2024-11-07 15:40:00,55.54,55.71,55.52,55.6,366821.0,55.1016,55.2702,55.0817,55.1611,366821.0
2024-11-07 15:50:00,55.59,55.61,55.39,55.39,850834.0,55.1512,55.171,54.9527,54.9527,850834.0
2024-11-08 09:30:00,55.1,55.25,54.84,55.0,481656.0,54.665,54.8138,54.4071,54.5658,481656.0
2024-11-08 09:40:00,55.01,55.45,55.0,55.4,253245.0,54.5757,55.0123,54.5658,54.9627,253245.0
2024-11-08 09:50:00,55.38,55.39,55.2,55.21,89299.0,54.9428,54.9527,54.7642,54.7742,89299.0
2024-11-08 10:00:00,55.22,55.29,54.94,55.16,194282.0,54.7841,54.8535,54.5063,54.7246,194282.0
2024-11-08 10:10:00,55.16,55.27,55.03,55.08,138846.0,54.7246,54.8337,54.5956,54.6452,138846.0
2024-11-08 10:20:00,55.08,55.15,55.02,55.1,140141.0,54.6452,54.7146,54.5857,54.665,140141.0
2024-11-08 10:30:00,55.1,55.19,55.03,55.04,156887.0,54.665,54.7543,54.5956,54.6055,156887.0
2024-11-08 10:40:00,55.04,55.07,54.98,55.01,121671.0,54.6055,54.6353,54.546,54.5757,121671.0
2024-11-08 10:50:00,55.02,55.27,54.97,55.23,181919.0,54.5857,54.8337,54.5361,54.794,181919.0
2024-11-08 11:00:00,55.24,55.3,55.18,55.29,128558.0,54.8039,54.8635,54.7444,54.8535,128558.0
2024-11-08 11:10:00,55.29,55.4,55.24,55.39,84772.0,54.8535,54.9627,54.8039,54.9527,84772.0
2024-11-08 11:20:00,55.39,55.45,55.34,55.44,152018.0,54.9527,55.0123,54.9031,55.0023,152018.0
2024-11-08 11:30:00,55.43,55.44,55.28,55.32,243562.0,54.9924,55.0023,54.8436,54.8833,243562.0
2024-11-08 11:40:00,55.33,55.4,55.28,55.39,130066.0,54.8932,54.9627,54.8436,54.9527,130066.0
2024-11-08 11:50:00,55.39,55.45,55.38,55.4,130359.0,54.9527,55.0123,54.9428,54.9627,130359.0
2024-11-08 12:00:00,55.4,55.49,55.3,55.3,151641.0,54.9627,55.052,54.8635,54.8635,151641.0
2024-11-08 12:10:00,55.3,55.39,55.3,55.38,78371.0,54.8635,54.9527,54.8635,54.9428,78371.0
2024-11-08 12:20:00,55.38,55.49,55.37,55.48,78100.0,54.9428,55.052,54.9329,55.042,78100.0
2024-11-08 12:30:00,55.48,55.56,55.47,55.54,108517.0,55.042,55.1214,55.0321,55.1016,108517.0
2024-11-08 12:40:00,55.53,55.61,55.47,55.59,162380.0,55.0916,55.171,55.0321,55.1512,162380.0
2024-11-08 12:50:00,55.6,55.76,55.58,55.73,302556.0,55.1611,55.3198,55.1412,55.2901,302556.0
2024-11-08 13:00:00,55.73,55.82,55.71,55.82,147420.0,55.2901,55.3793,55.2702,55.3793,147420.0
2024-11-08 13:10:00,55.82,55.91,55.79,55.84,211804.0,55.3793,55.4686,55.3496,55.3992,211804.0
2024-11-08 13:20:00,55.84,55.87,55.78,55.8,189955.0,55.3992,55.429,55.3397,55.3595,189955.0
2024-11-08 13:30:00,55.8,55.85,55.78,55.8,157946.0,55.3595,55.4091,55.3397,55.3595,157946.0
2024-11-08 13:40:00,55.8,55.81,55.69,55.77,211028.0,55.3595,55.3694,55.2504,55.3297,211028.0
2024-11-08 13:50:00,55.78,55.87,55.75,55.87,142950.0,55.3397,55.429,55.3099,55.429,142950.0
2024-11-08 14:00:00,55.86,55.99,55.85,55.98,258382.0,55.419,55.548,55.4091,55.5381,258382.0
2024-11-08 14:10:00,55.97,56.08,55.95,56.0,405808.0,55.5282,55.6373,55.5083,55.5579,405808.0
2024-11-08 14:20:00,55.99,56.0,55.68,55.87,189333.0,55.548,55.5579,55.2405,55.429,189333.0
2024-11-08 14:30:00,55.86,55.89,55.77,55.86,103899.0,55.419,55.4488,55.3297,55.419,103899.0
2024-11-08 14:40:00,55.86,55.88,55.67,55.7,120038.0,55.419,55.4389,55.2305,55.2603,120038.0
2024-11-08 14:50:00,55.7,55.76,55.54,55.55,86647.0,55.2603,55.3198,55.1016,55.1115,86647.0
2024-11-08 15:00:00,55.55,55.55,55.41,55.52,108363.0,55.1115,55.1115,54.9726,55.0817,108363.0
2024-11-08 15:10:00,55.52,55.53,55.38,55.47,118842.0,55.0817,55.0916,54.9428,55.0321,118842.0
2024-11-08 15:20:00,55.48,55.48,55.37,55.46,119314.0,55.042,55.042,54.9329,55.0222,119314.0
2024-11-08 15:30:00,55.47,55.5,55.41,55.45,168328.0,55.0321,55.0619,54.9726,55.0123,168328.0
2024-11-08 15:40:00,55.45,55.54,55.39,55.51,206765.0,55.0123,55.1016,54.9527,55.0718,206765.0
2024-11-08 15:50:00,55.51,55.6,55.42,55.6,524736.0,55.0718,55.1611,54.9825,55.1611,524736.0
2024-11-11 09:30:00,56.17,56.37,55.96,56.28,344446.0,55.7266,55.925,55.5182,55.8357,344446.0
2024-11-11 09:40:00,56.26,56.27,56.02,56.27,152731.0,55.8159,55.8258,55.5778,55.8258,152731.0
2024-11-11 09:50:00,56.27,56.34,56.2,56.32,117754.0,55.8258,55.8952,55.7563,55.8754,117754.0
2024-11-11 10:00:00,56.31,56.42,56.21,56.35,165648.0,55.8655,55.9746,55.7663,55.9052,165648.0
2024-11-11 10:10:00,56.36,56.61,56.34,56.58,253951.0,55.9151,56.1631,55.8952,56.1333,253951.0
2024-11-11 10:20:00,56.59,56.79,56.57,56.79,203903.0,56.1433,56.3417,56.1234,56.3417,203903.0
2024-11-11 10:30:00,56.79,56.84,56.7,56.84,159775.0,56.3417,56.3913,56.2524,56.3913,159775.0
2024-11-11 10:40:00,56.84,56.88,56.78,56.88,177080.0,56.3913,56.431,56.3318,56.431,177080.0
2024-11-11 10:50:00,56.88,56.99,56.83,56.92,273393.0,56.431,56.5401,56.3814,56.4707,273393.0
2024-11-11 11:00:00,56.92,56.94,56.79,56.88,169157.0,56.4707,56.4905,56.3417,56.431,169157.0
2024-11-11 11:10:00,56.87,56.9,56.82,56.89,117570.0,56.4211,56.4508,56.3715,56.4409,117570.0
2024-11-11 11:20:00,56.89,56.98,56.87,56.98,103523.0,56.4409,56.5302,56.4211,56.5302,103523.0
2024-11-11 11:30:00,56.97,57.28,56.96,57.25,291263.0,56.5203,56.8278,56.5103,56.7981,291263.0
2024-11-11 11:40:00,57.25,57.37,57.23,57.3,203782.0,56.7981,56.9171,56.7782,56.8477,203782.0
2024-11-11 11:50:00,57.31,57.5,57.31,57.5,189053.0,56.8576,57.0461,56.8576,57.0461,189053.0
2024-11-11 12:00:00,57.5,57.82,57.48,57.81,247360.0,57.0461,57.3636,57.0262,57.3536,247360.0
2024-11-11 12:10:00,57.81,57.97,57.79,57.97,350901.0,57.3536,57.5124,57.3338,57.5124,350901.0
2024-11-11 12:20:00,57.97,57.97,57.77,57.8,240747.0,57.5124,57.5124,57.314,57.3437,240747.0
2024-11-11 12:30:00,57.8,58.09,57.8,58.07,380903.0,57.3437,57.6314,57.3437,57.6116,380903.0
2024-11-11 12:40:00,58.07,58.19,57.94,58.18,319448.0,57.6116,57.7306,57.4826,57.7207,319448.0
2024-11-11 12:50:00,58.18,58.22,58.0,58.07,247127.0,57.7207,57.7604,57.5421,57.6116,247127.0
2024-11-11 13:00:00,58.06,58.07,57.69,57.8,187899.0,57.6017,57.6116,57.2346,57.3437,187899.0
2024-11-11 13:10:00,57.8,57.86,57.45,57.45,231755.0,57.3437,57.4032,56.9965,56.9965,231755.0
2024-11-11 13:20:00,57.46,57.5,57.26,57.27,119908.0,57.0064,57.0461,56.808,56.8179,119908.0
2024-11-11 13:30:00,57.27,57.3,57.2,57.28,76432.0,56.8179,56.8477,56.7485,56.8278,76432.0
2024-11-11 13:40:00,57.28,57.32,57.19,57.28,81987.0,56.8278,56.8675,56.7385,56.8278,81987.0
2024-11-11 13:50:00,57.28,57.41,57.27,57.41,102169.0,56.8278,56.9568,56.8179,56.9568,102169.0
2024-11-11 14:00:00,57.4,57.48,57.34,57.47,98416.0,56.9469,57.0262,56.8873,57.0163,98416.0
2024-11-11 14:10:00,57.47,57.51,57.45,57.48,97797.0,57.0163,57.056,56.9965,57.0262,97797.0
2024-11-11 14:20:00,57.49,57.49,57.39,57.4,87228.0,57.0362,57.0362,56.937,56.9469,87228.0
2024-11-11 14:30:00,57.4,57.41,57.32,57.38,75198.0,56.9469,56.9568,56.8675,56.927,75198.0
2024-11-11 14:40:00,57.37,57.46,57.33,57.42,85418.0,56.9171,57.0064,56.8774,56.9667,85418.0
2024-11-11 14:50:00,57.43,57.43,57.39,57.41,63331.0,56.9766,56.9766,56.937,56.9568,63331.0
2024-11-11 15:00:00,57.4,57.46,57.4,57.46,80625.0,56.9469,57.0064,56.9469,57.0064,80625.0
2024-11-11 15:10:00,57.45,57.54,57.44,57.5,118868.0,56.9965,57.0858,56.9866,57.0461,118868.0
2024-11-11 15:20:00,57.49,57.63,57.47,57.62,128933.0,57.0362,57.1751,57.0163,57.1651,128933.0
2024-11-11 15:30:00,57.63,57.68,57.58,57.67,182623.0,57.1751,57.2247,57.1255,57.2147,182623.0
2024-11-11 15:40:00,57.66,57.77,57.62,57.73,223764.0,57.2048,57.314,57.1651,57.2743,223764.0
2024-11-11 15:50:00,57.73,57.75,57.61,57.68,705808.0,57.2743,57.2941,57.1552,57.2247,705808.0
2024-11-12 09:30:00,57.5,58.25,57.21,58.22,495162.0,57.0461,57.7902,56.7584,57.7604,495162.0
2024-11-12 09:40:00,58.2,58.29,57.89,58.04,159946.0,57.7406,57.8298,57.433,57.5818,159946.0
2024-11-12 09:50:00,58.01,58.03,57.66,57.71,142935.0,57.5521,57.5719,57.2048,57.2544,142935.0
2024-11-12 10:00:00,57.66,58.06,57.65,57.96,347722.0,57.2048,57.6017,57.1949,57.5025,347722.0
2024-11-12 10:10:00,57.96,58.03,57.74,57.76,220827.0,57.5025,57.5719,57.2842,57.304,220827.0
2024-11-12 10:20:00,57.76,57.76,57.57,57.67,194940.0,57.304,57.304,57.1155,57.2147,194940.0
2024-11-12 10:30:00,57.67,57.78,57.55,57.77,195203.0,57.2147,57.3239,57.0957,57.314,195203.0
2024-11-12 10:40:00,57.77,57.9,57.76,57.84,272924.0,57.314,57.4429,57.304,57.3834,272924.0
2024-11-12 10:50:00,57.84,57.89,57.7,57.76,186072.0,57.3834,57.433,57.2445,57.304,186072.0
2024-11-12 11:00:00,57.75,57.82,57.56,57.61,222773.0,57.2941,57.3636,57.1056,57.1552,222773.0
2024-11-12 11:10:00,57.61,57.76,57.59,57.73,156440.0,57.1552,57.304,57.1354,57.2743,156440.0
2024-11-12 11:20:00,57.73,57.73,57.6,57.68,207953.0,57.2743,57.2743,57.1453,57.2247,207953.0
2024-11-12 11:30:00,57.68,57.68,57.55,57.64,221485.0,57.2247,57.2247,57.0957,57.185,221485.0
2024-11-12 11:40:00,57.64,57.67,57.55,57.58,216808.0,57.185,57.2147,57.0957,57.1255,216808.0
2024-11-12 11:50:00,57.59,57.81,57.58,57.72,187912.0,57.1354,57.3536,57.1255,57.2643,187912.0
2024-11-12 12:00:00,57.71,57.83,57.67,57.77,153481.0,57.2544,57.3735,57.2147,57.314,153481.0
2024-11-12 12:10:00,57.78,57.82,57.72,57.78,167982.0,57.3239,57.3636,57.2643,57.3239,167982.0
2024-11-12 12:20:00,57.78,57.83,57.7,57.81,152642.0,57.3239,57.3735,57.2445,57.3536,152642.0
2024-11-12 12:30:00,57.81,57.96,57.79,57.82,187508.0,57.3536,57.5025,57.3338,57.3636,187508.0
2024-11-12 12:40:00,57.82,57.82,57.47,57.48,199950.0,57.3636,57.3636,57.0163,57.0262,199950.0
2024-11-12 12:50:00,57.48,57.49,57.29,57.31,154169.0,57.0262,57.0362,56.8377,56.8576,154169.0
2024-11-12 13:00:00,57.3,57.3,57.01,57.05,141877.0,56.8477,56.8477,56.56,56.5996,141877.0
2024-11-12 13:10:00,57.05,57.29,57.03,57.27,99314.0,56.5996,56.8377,56.5798,56.8179,99314.0
2024-11-12 13:20:00,57.28,57.3,57.16,57.29,101542.0,56.8278,56.8477,56.7088,56.8377,101542.0
2024-11-12 13:30:00,57.28,57.49,57.26,57.48,129963.0,56.8278,57.0362,56.808,57.0262,129963.0
2024-11-12 13:40:00,57.48,57.64,57.46,57.62,136053.0,57.0262,57.185,57.0064,57.1651,136053.0
2024-11-12 13:50:00,57.61,57.67,57.59,57.65,126436.0,57.1552,57.2147,57.1354,57.1949,126436.0
2024-11-12 14:00:00,57.64,57.67,57.56,57.56,86722.0,57.185,57.2147,57.1056,57.1056,86722.0
2024-11-12 14:10:00,57.57,57.65,57.54,57.62,121480.0,57.1155,57.1949,57.0858,57.1651,121480.0
2024-11-12 14:20:00,57.63,57.72,57.58,57.7,84196.0,57.1751,57.2643,57.1255,57.2445,84196.0
2024-11-12 14:30:00,57.7,57.72,57.63,57.63,98141.0,57.2445,57.2643,57.1751,57.1751,98141.0
2024-11-12 14:40:00,57.64,57.71,57.55,57.6,120148.0,57.185,57.2544,57.0957,57.1453,120148.0
2024-11-12 14:50:00,57.6,57.62,57.54,57.58,97806.0,57.1453,57.1651,57.0858,57.1255,97806.0
2024-11-12 15:00:00,57.58,57.69,57.56,57.65,120732.0,57.1255,57.2346,57.1056,57.1949,120732.0
2024-11-12 15:10:00,57.65,57.67,57.58,57.62,85350.0,57.1949,57.2147,57.1255,57.1651,85350.0
2024-11-12 15:20:00,57.62,57.66,57.51,57.63,160028.0,57.1651,57.2048,57.056,57.1751,160028.0
2024-11-12 15:30:00,57.62,57.76,57.61,57.73,278417.0,57.1651,57.304,57.1552,57.2743,278417.0
2024-11-12 15:40:00,57.73,57.87,57.69,57.73,443735.0,57.2743,57.4132,57.2346,57.2743,443735.0
2024-11-12 15:50:00,57.72,57.76,57.36,57.41,683209.0,57.2643,57.304,56.9072,56.9568,683209.0
2024-11-13 09:30:00,57.61,58.35,57.53,58.25,476612.0,57.1552,57.8894,57.0758,57.7902,476612.0
2024-11-13 09:40:00,58.25,58.42,58.14,58.3,217450.0,57.7902,57.9588,57.681,57.8398,217450.0
2024-11-13 09:50:00,58.3,58.37,58.18,58.33,167148.0,57.8398,57.9092,57.7207,57.8695,167148.0
2024-11-13 10:00:00,58.33,58.33,57.85,58.12,179459.0,57.8695,57.8695,57.3933,57.6612,179459.0
2024-11-13 10:10:00,58.12,58.42,58.11,58.28,209217.0,57.6612,57.9588,57.6513,57.8199,209217.0
2024-11-13 10:20:00,58.3,58.3,58.04,58.16,262166.0,57.8398,57.8398,57.5818,57.7009,262166.0
2024-11-13 10:30:00,58.15,58.15,57.89,57.93,211636.0,57.691,57.691,57.433,57.4727,211636.0
2024-11-13 10:40:00,57.92,58.17,57.86,58.16,177467.0,57.4628,57.7108,57.4032,57.7009,177467.0
2024-11-13 10:50:00,58.16,58.16,57.96,58.01,157655.0,57.7009,57.7009,57.5025,57.5521,157655.0
2024-11-13 11:00:00,58.01,58.07,57.91,58.07,98617.0,57.5521,57.6116,57.4528,57.6116,98617.0
2024-11-13 11:10:00,58.07,58.17,57.98,58.14,151649.0,57.6116,57.7108,57.5223,57.681,151649.0
2024-11-13 11:20:00,58.14,58.15,57.98,58.03,139403.0,57.681,57.691,57.5223,57.5719,139403.0
2024-11-13 11:30:00,58.03,58.09,57.98,58.03,128176.0,57.5719,57.6314,57.5223,57.5719,128176.0
2024-11-13 11:40:00,58.03,58.1,58.02,58.08,124545.0,57.5719,57.6413,57.562,57.6215,124545.0
2024-11-13 11:50:00,58.08,58.09,57.9,57.97,139479.0,57.6215,57.6314,57.4429,57.5124,139479.0
2024-11-13 12:00:00,57.97,57.97,57.85,57.94,132929.0,57.5124,57.5124,57.3933,57.4826,132929.0
2024-11-13 12:10:00,57.93,58.13,57.93,58.12,87741.0,57.4727,57.6711,57.4727,57.6612,87741.0
2024-11-13 12:20:00,58.13,58.14,58.02,58.02,120184.0,57.6711,57.681,57.562,57.562,120184.0
2024-11-13 12:30:00,58.02,58.07,57.96,57.98,105864.0,57.562,57.6116,57.5025,57.5223,105864.0
2024-11-13 12:40:00,57.98,58.01,57.88,57.94,122229.0,57.5223,57.5521,57.4231,57.4826,122229.0
2024-11-13 12:50:00,57.94,57.99,57.82,57.83,100275.0,57.4826,57.5322,57.3636,57.3735,100275.0
2024-11-13 13:00:00,57.84,57.85,57.67,57.67,136178.0,57.3834,57.3933,57.2147,57.2147,136178.0
2024-11-13 13:10:00,57.68,57.75,57.59,57.61,120898.0,57.2247,57.2941,57.1354,57.1552,120898.0
2024-11-13 13:20:00,57.62,57.71,57.62,57.7,107377.0,57.1651,57.2544,57.1651,57.2445,107377.0
2024-11-13 13:30:00,57.7,57.75,57.59,57.61,97034.0,57.2445,57.2941,57.1354,57.1552,97034.0
2024-11-13 13:40:00,57.62,57.75,57.6,57.7,110592.0,57.1651,57.2941,57.1453,57.2445,110592.0
2024-11-13 13:50:00,57.71,57.79,57.66,57.69,111869.0,57.2544,57.3338,57.2048,57.2346,111869.0
2024-11-13 14:00:00,57.69,57.77,57.65,57.75,92335.0,57.2346,57.314,57.1949,57.2941,92335.0
2024-11-13 14:10:00,57.74,57.8,57.69,57.7,131427.0,57.2842,57.3437,57.2346,57.2445,131427.0
2024-11-13 14:20:00,57.7,57.72,57.64,57.69,121291.0,57.2445,57.2643,57.185,57.2346,121291.0
2024-11-13 14:30:00,57.69,57.69,57.64,57.67,127160.0,57.2346,57.2346,57.185,57.2147,127160.0
2024-11-13 14:40:00,57.67,57.77,57.64,57.68,152716.0,57.2147,57.314,57.185,57.2247,152716.0
2024-11-13 14:50:00,57.68,57.7,57.65,57.68,144100.0,57.2247,57.2445,57.1949,57.2247,144100.0
2024-11-13 15:00:00,57.68,57.72,57.57,57.72,251103.0,57.2247,57.2643,57.1155,57.2643,251103.0
2024-11-13 15:10:00,57.72,57.83,57.7,57.82,151994.0,57.2643,57.3735,57.2445,57.3636,151994.0
2024-11-13 15:20:00,57.83,57.93,57.82,57.92,173956.0,57.3735,57.4727,57.3636,57.4628,173956.0
2024-11-13 15:30:00,57.92,58.0,57.88,57.96,264287.0,57.4628,57.5421,57.4231,57.5025,264287.0
2024-11-13 15:40:00,57.95,58.0,57.92,57.94,173966.0,57.4925,57.5421,57.4628,57.4826,173966.0
2024-11-13 15:50:00,57.95,57.95,57.7,57.72,641472.0,57.4925,57.4925,57.2445,57.2643,641472.0
2024-11-14 09:30:00,57.79,58.65,57.76,58.52,564149.0,57.3338,58.187,57.304,58.058,564149.0
2024-11-14 09:40:00,58.53,58.75,58.42,58.68,364843.0,58.068,58.2862,57.9588,58.2168,364843.0
2024-11-14 09:50:00,58.7,58.88,58.69,58.79,262650.0,58.2366,58.4152,58.2267,58.3259,262650.0
2024-11-14 10:00:00,58.77,59.14,58.6,58.96,415754.0,58.3061,58.6731,58.1374,58.4946,415754.0
2024-11-14 10:10:00,58.97,59.2,58.95,59.08,320084.0,58.5045,58.7327,58.4846,58.6136,320084.0
2024-11-14 10:20:00,59.09,59.29,59.04,59.19,312042.0,58.6235,58.822,58.5739,58.7227,312042.0
2024-11-14 10:30:00,59.19,59.39,59.08,59.37,425308.0,58.7227,58.9212,58.6136,58.9013,425308.0
2024-11-14 10:40:00,59.37,59.39,59.16,59.17,256300.0,58.9013,58.9212,58.693,58.7029,256300.0
2024-11-14 10:50:00,59.17,59.17,58.99,59.0,171160.0,58.7029,58.7029,58.5243,58.5342,171160.0
2024-11-14 11:00:00,58.99,59.06,58.74,59.04,439918.0,58.5243,58.5938,58.2763,58.5739,439918.0
2024-11-14 11:10:00,59.05,59.21,59.04,59.14,177591.0,58.5839,58.7426,58.5739,58.6731,177591.0
2024-11-14 11:20:00,59.13,59.2,59.08,59.19,168873.0,58.6632,58.7327,58.6136,58.7227,168873.0
2024-11-14 11:30:00,59.19,59.38,59.16,59.34,221648.0,58.7227,58.9112,58.693,58.8716,221648.0
2024-11-14 11:40:00,59.33,59.36,59.11,59.13,183319.0,58.8616,58.8914,58.6434,58.6632,183319.0
2024-11-14 11:50:00,59.13,59.24,59.08,59.17,238621.0,58.6632,58.7724,58.6136,58.7029,238621.0
2024-11-14 12:00:00,59.17,59.18,59.06,59.15,159703.0,58.7029,58.7128,58.5938,58.6831,159703.0
2024-11-14 12:10:00,59.15,59.17,59.01,59.02,152179.0,58.6831,58.7029,58.5442,58.5541,152179.0
2024-11-14 12:20:00,59.02,59.02,58.73,58.82,370815.0,58.5541,58.5541,58.2664,58.3557,370815.0
2024-11-14 12:30:00,58.82,58.82,57.82,57.84,904207.0,58.3557,58.3557,57.3636,57.3834,904207.0
2024-11-14 12:40:00,57.85,57.99,57.17,57.31,1170462.0,57.3933,57.5322,56.7187,56.8576,1170462.0
2024-11-14 12:50:00,57.3,57.92,57.29,57.92,489907.0,56.8477,57.4628,56.8377,57.4628,489907.0
2024-11-14 13:00:00,57.92,58.18,57.9,58.16,311433.0,57.4628,57.7207,57.4429,57.7009,311433.0
2024-11-14 13:10:00,58.16,58.25,57.96,58.18,334869.0,57.7009,57.7902,57.5025,57.7207,334869.0
2024-11-14 13:20:00,58.19,58.31,58.15,58.24,228137.0,57.7306,57.8497,57.691,57.7802,228137.0
2024-11-14 13:30:00,58.24,58.29,57.96,57.98,362269.0,57.7802,57.8298,57.5025,57.5223,362269.0
2024-11-14 13:40:00,57.98,58.11,57.93,57.96,222105.0,57.5223,57.6513,57.4727,57.5025,222105.0
2024-11-14 13:50:00,57.97,57.98,57.65,57.66,221588.0,57.5124,57.5223,57.1949,57.2048,221588.0
2024-11-14 14:00:00,57.66,57.79,57.66,57.71,274508.0,57.2048,57.3338,57.2048,57.2544,274508.0
2024-11-14 14:10:00,57.72,57.84,57.65,57.71,364917.0,57.2643,57.3834,57.1949,57.2544,364917.0
2024-11-14 14:20:00,57.71,57.85,57.69,57.85,169876.0,57.2544,57.3933,57.2346,57.3933,169876.0
2024-11-14 14:30:00,57.85,58.2,57.81,58.18,327729.0,57.3933,57.7406,57.3536,57.7207,327729.0
2024-11-14 14:40:00,58.18,58.26,58.09,58.2,292502.0,57.7207,57.8001,57.6314,57.7406,292502.0
2024-11-14 14:50:00,58.21,58.34,58.16,58.3,151422.0,57.7505,57.8795,57.7009,57.8398,151422.0
2024-11-14 15:00:00,58.3,58.3,57.84,57.86,319447.0,57.8398,57.8398,57.3834,57.4032,319447.0
2024-11-14 15:10:00,57.86,57.91,57.77,57.78,314637.0,57.4032,57.4528,57.314,57.3239,314637.0
2024-11-14 15:20:00,57.77,57.91,57.75,57.88,231389.0,57.314,57.4528,57.2941,57.4231,231389.0
2024-11-14 15:30:00,57.89,57.91,57.74,57.77,319764.0,57.433,57.4528,57.2842,57.314,319764.0
2024-11-14 15:40:00,57.78,57.79,57.49,57.55,548786.0,57.3239,57.3338,57.0362,57.0957,548786.0
2024-11-14 15:50:00,57.55,57.66,57.45,57.63,820405.0,57.0957,57.2048,56.9965,57.1751,820405.0
2024-11-15 09:30:00,57.53,57.58,57.05,57.55,721496.0,57.0758,57.1255,56.5996,57.0957,721496.0
2024-11-15 09:40:00,57.52,57.73,57.22,57.73,297073.0,57.0659,57.2743,56.7683,57.2743,297073.0
2024-11-15 09:50:00,57.72,57.82,57.54,57.59,260423.0,57.2643,57.3636,57.0858,57.1354,260423.0
2024-11-15 10:00:00,57.58,57.83,57.44,57.65,283355.0,57.1255,57.3735,56.9866,57.1949,283355.0
2024-11-15 10:10:00,57.65,57.71,57.52,57.57,248799.0,57.1949,57.2544,57.0659,57.1155,248799.0
2024-11-15 10:20:00,57.58,57.58,57.3,57.31,245429.0,57.1255,57.1255,56.8477,56.8576,245429.0
2024-11-15 10:30:00,57.31,57.39,57.02,57.05,333516.0,56.8576,56.937,56.5699,56.5996,333516.0
2024-11-15 10:40:00,57.05,57.24,56.94,57.24,302486.0,56.5996,56.7881,56.4905,56.7881,302486.0
2024-11-15 10:50:00,57.24,57.29,57.09,57.19,232521.0,56.7881,56.8377,56.6393,56.7385,232521.0
2024-11-15 11:00:00,57.18,57.35,57.15,57.32,168814.0,56.7286,56.8973,56.6988,56.8675,168814.0
2024-11-15 11:10:00,57.32,57.47,57.29,57.47,153271.0,56.8675,57.0163,56.8377,57.0163,153271.0
2024-11-15 11:20:00,57.47,57.62,57.4,57.57,201384.0,57.0163,57.1651,56.9469,57.1155,201384.0
2024-11-15 11:30:00,57.56,57.57,57.16,57.18,186134.0,57.1056,57.1155,56.7088,56.7286,186134.0
2024-11-15 11:40:00,57.18,57.4,57.16,57.39,108306.0,56.7286,56.9469,56.7088,56.937,108306.0
2024-11-15 11:50:00,57.39,57.4,57.29,57.3,118794.0,56.937,56.9469,56.8377,56.8477,118794.0
2024-11-15 12:00:00,57.29,57.35,57.23,57.26,147932.0,56.8377,56.8973,56.7782,56.808,147932.0
2024-11-15 12:10:00,57.27,57.28,57.19,57.27,165350.0,56.8179,56.8278,56.7385,56.8179,165350.0
2024-11-15 12:20:00,57.27,57.28,57.22,57.24,127998.0,56.8179,56.8278,56.7683,56.7881,127998.0
2024-11-15 12:30:00,57.24,57.28,57.15,57.2,118552.0,56.7881,56.8278,56.6988,56.7485,118552.0
2024-11-15 12:40:00,57.2,57.3,57.19,57.28,161313.0,56.7485,56.8477,56.7385,56.8278,161313.0
2024-11-15 12:50:00,57.27,57.28,57.16,57.18,155405.0,56.8179,56.8278,56.7088,56.7286,155405.0
2024-11-15 13:00:00,57.19,57.21,57.12,57.19,122729.0,56.7385,56.7584,56.6691,56.7385,122729.0
2024-11-15 13:10:00,57.19,57.2,57.1,57.2,124810.0,56.7385,56.7485,56.6492,56.7485,124810.0
2024-11-15 13:20:00,57.2,57.32,57.17,57.31,162727.0,56.7485,56.8675,56.7187,56.8576,162727.0
2024-11-15 13:30:00,57.31,57.32,57.23,57.29,195058.0,56.8576,56.8675,56.7782,56.8377,195058.0
2024-11-15 13:40:00,57.29,57.34,57.18,57.18,151840.0,56.8377,56.8873,56.7286,56.7286,151840.0
2024-11-15 13:50:00,57.19,57.2,57.02,57.07,157076.0,56.7385,56.7485,56.5699,56.6195,157076.0
2024-11-15 14:00:00,57.07,57.26,57.04,57.22,145214.0,56.6195,56.808,56.5897,56.7683,145214.0
2024-11-15 14:10:00,57.22,57.31,57.19,57.3,128652.0,56.7683,56.8576,56.7385,56.8477,128652.0
2024-11-15 14:20:00,57.31,57.44,57.31,57.39,138270.0,56.8576,56.9866,56.8576,56.937,138270.0
2024-11-15 14:30:00,57.39,57.39,57.24,57.33,125954.0,56.937,56.937,56.7881,56.8774,125954.0
2024-11-15 14:40:00,57.33,57.42,57.23,57.29,197206.0,56.8774,56.9667,56.7782,56.8377,197206.0
2024-11-15 14:50:00,57.28,57.3,57.11,57.26,157025.0,56.8278,56.8477,56.6592,56.808,157025.0
2024-11-15 15:00:00,57.26,57.29,57.16,57.16,234602.0,56.808,56.8377,56.7088,56.7088,234602.0
2024-11-15 15:10:00,57.17,57.23,57.12,57.22,245990.0,56.7187,56.7782,56.6691,56.7683,245990.0
2024-11-15 15:20:00,57.22,57.24,57.1,57.16,238673.0,56.7683,56.7881,56.6492,56.7088,238673.0
2024-11-15 15:30:00,57.17,57.21,57.12,57.16,269730.0,56.7187,56.7584,56.6691,56.7088,269730.0
2024-11-15 15:40:00,57.16,57.22,57.12,57.19,389824.0,56.7088,56.7683,56.6691,56.7385,389824.0
2024-11-15 15:50:00,57.19,57.19,56.97,57.02,865498.0,56.7385,56.7385,56.5203,56.5699,865498.0
2024-11-18 09:30:00,57.49,57.52,56.61,56.71,657811.0,57.0362,57.0659,56.1631,56.2623,657811.0
2024-11-18 09:40:00,56.71,56.86,56.26,56.28,522958.0,56.2623,56.4111,55.8159,55.8357,522958.0
2024-11-18 09:50:00,56.28,56.28,55.84,55.93,519677.0,55.8357,55.8357,55.3992,55.4885,519677.0
2024-11-18 10:00:00,55.93,56.31,55.86,56.3,331893.0,55.4885,55.8655,55.419,55.8556,331893.0
2024-11-18 10:10:00,56.31,56.39,56.14,56.31,324377.0,55.8655,55.9448,55.6968,55.8655,324377.0
2024-11-18 10:20:00,56.3,56.42,56.09,56.4,221087.0,55.8556,55.9746,55.6472,55.9548,221087.0
2024-11-18 10:30:00,56.4,56.59,56.37,56.55,163075.0,55.9548,56.1433,55.925,56.1036,163075.0
2024-11-18 10:40:00,56.55,56.81,56.51,56.78,136454.0,56.1036,56.3615,56.0639,56.3318,136454.0
2024-11-18 10:50:00,56.78,56.85,56.72,56.75,148510.0,56.3318,56.4012,56.2722,56.302,148510.0
2024-11-18 11:00:00,56.75,56.91,56.69,56.91,157941.0,56.302,56.4607,56.2425,56.4607,157941.0
2024-11-18 11:10:00,56.91,56.91,56.76,56.84,127994.0,56.4607,56.4607,56.3119,56.3913,127994.0
2024-11-18 11:20:00,56.85,56.94,56.77,56.8,141934.0,56.4012,56.4905,56.3218,56.3516,141934.0
2024-11-18 11:30:00,56.8,56.9,56.79,56.84,122061.0,56.3516,56.4508,56.3417,56.3913,122061.0
2024-11-18 11:40:00,56.84,56.84,56.67,56.68,115224.0,56.3913,56.3913,56.2226,56.2326,115224.0
2024-11-18 11:50:00,56.68,56.72,56.6,56.67,107603.0,56.2326,56.2722,56.1532,56.2226,107603.0
2024-11-18 12:00:00,56.68,56.76,56.63,56.64,87236.0,56.2326,56.3119,56.183,56.1929,87236.0
2024-11-18 12:10:00,56.64,56.73,56.61,56.68,84481.0,56.1929,56.2822,56.1631,56.2326,84481.0
2024-11-18 12:20:00,56.68,56.71,56.61,56.67,93893.0,56.2326,56.2623,56.1631,56.2226,93893.0
2024-11-18 12:30:00,56.66,56.71,56.6,56.71,80018.0,56.2127,56.2623,56.1532,56.2623,80018.0
2024-11-18 12:40:00,56.71,56.72,56.58,56.6,114556.0,56.2623,56.2722,56.1333,56.1532,114556.0
2024-11-18 12:50:00,56.6,56.7,56.51,56.52,102729.0,56.1532,56.2524,56.0639,56.0738,102729.0
2024-11-18 13:00:00,56.51,56.52,56.41,56.45,151515.0,56.0639,56.0738,55.9647,56.0044,151515.0
2024-11-18 13:10:00,56.46,56.46,56.38,56.45,102305.0,56.0143,56.0143,55.9349,56.0044,102305.0
2024-11-18 13:20:00,56.45,56.46,56.36,56.39,137626.0,56.0044,56.0143,55.9151,55.9448,137626.0
2024-11-18 13:30:00,56.38,56.49,56.38,56.42,140768.0,55.9349,56.0441,55.9349,55.9746,140768.0
2024-11-18 13:40:00,56.43,56.53,56.38,56.48,193774.0,55.9845,56.0837,55.9349,56.0341,193774.0
2024-11-18 13:50:00,56.48,56.58,56.47,56.57,116370.0,56.0341,56.1333,56.0242,56.1234,116370.0
2024-11-18 14:00:00,56.57,56.58,56.42,56.44,156749.0,56.1234,56.1333,55.9746,55.9945,156749.0
2024-11-18 14:10:00,56.43,56.46,56.37,56.39,144359.0,55.9845,56.0143,55.925,55.9448,144359.0
2024-11-18 14:20:00,56.38,56.39,56.28,56.29,150406.0,55.9349,55.9448,55.8357,55.8456,150406.0
2024-11-18 14:30:00,56.29,56.31,56.17,56.21,191694.0,55.8456,55.8655,55.7266,55.7663,191694.0
2024-11-18 14:40:00,56.2,56.24,56.15,56.19,149618.0,55.7563,55.796,55.7067,55.7464,149618.0
2024-11-18 14:50:00,56.2,56.24,56.15,56.21,198007.0,55.7563,55.796,55.7067,55.7663,198007.0
2024-11-18 15:00:00,56.2,56.24,56.15,56.23,184303.0,55.7563,55.796,55.7067,55.7861,184303.0
2024-11-18 15:10:00,56.23,56.26,56.17,56.23,207689.0,55.7861,55.8159,55.7266,55.7861,207689.0
2024-11-18 15:20:00,56.22,56.42,56.22,56.42,220212.0,55.7762,55.9746,55.7762,55.9746,220212.0
2024-11-18 15:30:00,56.42,56.46,56.33,56.38,553221.0,55.9746,56.0143,55.8853,55.9349,553221.0
2024-11-18 15:40:00,56.38,56.49,56.36,56.46,308786.0,55.9349,56.0441,55.9151,56.0143,308786.0
2024-11-18 15:50:00,56.45,56.48,56.19,56.25,782643.0,56.0044,56.0341,55.7464,55.806,782643.0
2024-11-19 09:30:00,55.02,55.5,54.77,54.84,754536.0,54.5857,55.0619,54.3376,54.4071,754536.0
2024-11-19 09:40:00,54.84,55.57,54.77,55.26,252661.0,54.4071,55.1313,54.3376,54.8238,252661.0
2024-11-19 09:50:00,55.26,55.58,55.17,55.56,193194.0,54.8238,55.1412,54.7345,55.1214,193194.0
2024-11-19 10:00:00,55.56,55.68,55.5,55.55,497938.0,55.1214,55.2405,55.0619,55.1115,497938.0
2024-11-19 10:10:00,55.55,55.56,55.25,55.3,252206.0,55.1115,55.1214,54.8138,54.8635,252206.0
2024-11-19 10:20:00,55.3,55.44,55.21,55.41,303366.0,54.8635,55.0023,54.7742,54.9726,303366.0
2024-11-19 10:30:00,55.41,55.63,55.4,55.54,245918.0,54.9726,55.1908,54.9627,55.1016,245918.0
2024-11-19 10:40:00,55.53,55.62,55.47,55.53,213311.0,55.0916,55.1809,55.0321,55.0916,213311.0
2024-11-19 10:50:00,55.53,55.53,55.33,55.41,254415.0,55.0916,55.0916,54.8932,54.9726,254415.0
2024-11-19 11:00:00,55.41,55.6,55.39,55.51,170279.0,54.9726,55.1611,54.9527,55.0718,170279.0
2024-11-19 11:10:00,55.51,55.65,55.5,55.56,205956.0,55.0718,55.2107,55.0619,55.1214,205956.0
2024-11-19 11:20:00,55.56,55.59,55.46,55.58,276401.0,55.1214,55.1512,55.0222,55.1412,276401.0
2024-11-19 11:30:00,55.57,56.78,55.5,55.63,1081699.0,55.1313,56.3318,55.0619,55.1908,1081699.0
2024-11-19 11:40:00,55.63,55.63,55.37,55.42,283130.0,55.1908,55.1908,54.9329,54.9825,283130.0
2024-11-19 11:50:00,55.43,55.66,55.43,55.56,183086.0,54.9924,55.2206,54.9924,55.1214,183086.0
2024-11-19 12:00:00,55.57,55.67,55.46,55.55,236154.0,55.1313,55.2305,55.0222,55.1115,236154.0
2024-11-19 12:10:00,55.55,55.65,55.5,55.59,163748.0,55.1115,55.2107,55.0619,55.1512,163748.0
2024-11-19 12:20:00,55.6,55.62,55.45,55.54,134771.0,55.1611,55.1809,55.0123,55.1016,134771.0
2024-11-19 12:30:00,55.54,55.64,55.54,55.62,136788.0,55.1016,55.2008,55.1016,55.1809,136788.0
2024-11-19 12:40:00,55.61,55.68,55.57,55.63,119295.0,55.171,55.2405,55.1313,55.1908,119295.0
2024-11-19 12:50:00,55.63,55.79,55.62,55.7,121143.0,55.1908,55.3496,55.1809,55.2603,121143.0
2024-11-19 13:00:00,55.71,55.71,55.54,55.64,119819.0,55.2702,55.2702,55.1016,55.2008,119819.0
2024-11-19 13:10:00,55.64,55.72,55.63,55.69,109699.0,55.2008,55.2801,55.1908,55.2504,109699.0
2024-11-19 13:20:00,55.69,55.7,55.57,55.65,115019.0,55.2504,55.2603,55.1313,55.2107,115019.0
2024-11-19 13:30:00,55.65,55.79,55.61,55.7,219595.0,55.2107,55.3496,55.171,55.2603,219595.0
2024-11-19 13:40:00,55.69,55.73,55.62,55.73,117071.0,55.2504,55.2901,55.1809,55.2901,117071.0
2024-11-19 13:50:00,55.73,55.79,55.67,55.76,187741.0,55.2901,55.3496,55.2305,55.3198,187741.0
2024-11-19 14:00:00,55.76,55.78,55.67,55.69,245267.0,55.3198,55.3397,55.2305,55.2504,245267.0
2024-11-19 14:10:00,55.7,55.7,55.59,55.65,201452.0,55.2603,55.2603,55.1512,55.2107,201452.0
2024-11-19 14:20:00,55.64,55.65,55.5,55.51,134728.0,55.2008,55.2107,55.0619,55.0718,134728.0
2024-11-19 14:30:00,55.52,55.53,55.35,55.44,311720.0,55.0817,55.0916,54.9131,55.0023,311720.0
2024-11-19 14:40:00,55.44,55.44,55.35,55.4,152053.0,55.0023,55.0023,54.9131,54.9627,152053.0
2024-11-19 14:50:00,55.4,55.42,55.35,55.39,136524.0,54.9627,54.9825,54.9131,54.9527,136524.0
2024-11-19 15:00:00,55.39,55.45,55.32,55.4,156680.0,54.9527,55.0123,54.8833,54.9627,156680.0
2024-11-19 15:10:00,55.4,55.44,55.36,55.43,229448.0,54.9627,55.0023,54.923,54.9924,229448.0
2024-11-19 15:20:00,55.43,55.44,55.39,55.41,230718.0,54.9924,55.0023,54.9527,54.9726,230718.0
2024-11-19 15:30:00,55.4,55.41,55.33,55.38,310401.0,54.9627,54.9726,54.8932,54.9428,310401.0
2024-11-19 15:40:00,55.39,55.4,55.32,55.35,435502.0,54.9527,54.9627,54.8833,54.9131,435502.0
2024-11-19 15:50:00,55.35,55.36,54.98,55.11,1329872.0,54.9131,54.923,54.546,54.675,1329872.0
2024-11-20 09:30:00,55.0,55.49,54.82,54.86,323886.0,54.5658,55.052,54.3872,54.4269,323886.0
2024-11-20 09:40:00,54.85,55.09,54.77,54.93,276611.0,54.417,54.6551,54.3376,54.4964,276611.0
2024-11-20 09:50:00,54.93,55.03,54.84,54.91,290668.0,54.4964,54.5956,54.4071,54.4765,290668.0
2024-11-20 10:00:00,54.91,55.13,54.9,54.95,261243.0,54.4765,54.6948,54.4666,54.5162,261243.0
2024-11-20 10:10:00,54.96,55.02,54.81,54.88,155501.0,54.5261,54.5857,54.3773,54.4468,155501.0
2024-11-20 10:20:00,54.88,55.03,54.78,55.0,408804.0,54.4468,54.5956,54.3476,54.5658,408804.0
2024-11-20 10:30:00,55.0,55.01,54.86,54.98,280004.0,54.5658,54.5757,54.4269,54.546,280004.0
2024-11-20 10:40:00,54.98,54.99,54.81,54.89,175831.0,54.546,54.5559,54.3773,54.4567,175831.0
2024-11-20 10:50:00,54.89,54.95,54.84,54.89,172384.0,54.4567,54.5162,54.4071,54.4567,172384.0
2024-11-20 11:00:00,54.89,54.93,54.78,54.84,144504.0,54.4567,54.4964,54.3476,54.4071,144504.0
2024-11-20 11:10:00,54.84,54.86,54.71,54.85,141974.0,54.4071,54.4269,54.2781,54.417,141974.0
2024-11-20 11:20:00,54.85,54.86,54.73,54.73,128679.0,54.417,54.4269,54.298,54.298,128679.0
2024-11-20 11:30:00,54.73,54.75,54.64,54.73,202020.0,54.298,54.3178,54.2087,54.298,202020.0
2024-11-20 11:40:00,54.74,54.89,54.71,54.89,130540.0,54.3079,54.4567,54.2781,54.4567,130540.0
2024-11-20 11:50:00,54.9,54.95,54.84,54.85,143252.0,54.4666,54.5162,54.4071,54.417,143252.0
2024-11-20 12:00:00,54.86,54.87,54.71,54.76,131541.0,54.4269,54.4368,54.2781,54.3277,131541.0
2024-11-20 12:10:00,54.76,54.76,54.64,54.7,134716.0,54.3277,54.3277,54.2087,54.2682,134716.0
2024-11-20 12:20:00,54.7,54.81,54.65,54.8,133755.0,54.2682,54.3773,54.2186,54.3674,133755.0
2024-11-20 12:30:00,54.79,54.88,54.78,54.87,174429.0,54.3575,54.4468,54.3476,54.4368,174429.0
2024-11-20 12:40:00,54.87,54.93,54.86,54.89,146196.0,54.4368,54.4964,54.4269,54.4567,146196.0
2024-11-20 12:50:00,54.9,54.92,54.73,54.76,135472.0,54.4666,54.4865,54.298,54.3277,135472.0
2024-11-20 13:00:00,54.76,54.8,54.72,54.75,106263.0,54.3277,54.3674,54.288,54.3178,106263.0
2024-11-20 13:10:00,54.75,54.79,54.69,54.69,117586.0,54.3178,54.3575,54.2583,54.2583,117586.0
2024-11-20 13:20:00,54.69,54.73,54.67,54.71,109254.0,54.2583,54.298,54.2384,54.2781,109254.0
2024-11-20 13:30:00,54.71,54.71,54.65,54.68,114437.0,54.2781,54.2781,54.2186,54.2483,114437.0
2024-11-20 13:40:00,54.68,54.71,54.57,54.62,138919.0,54.2483,54.2781,54.1392,54.1888,138919.0
2024-11-20 13:50:00,54.62,54.67,54.59,54.65,97614.0,54.1888,54.2384,54.1591,54.2186,97614.0
2024-11-20 14:00:00,54.65,54.72,54.64,54.64,145347.0,54.2186,54.288,54.2087,54.2087,145347.0
2024-11-20 14:10:00,54.64,54.7,54.63,54.7,105738.0,54.2087,54.2682,54.1987,54.2682,105738.0
2024-11-20 14:20:00,54.7,54.76,54.69,54.74,129324.0,54.2682,54.3277,54.2583,54.3079,129324.0
2024-11-20 14:30:00,54.74,54.79,54.7,54.77,125667.0,54.3079,54.3575,54.2682,54.3376,125667.0
2024-11-20 14:40:00,54.77,54.82,54.76,54.8,107906.0,54.3376,54.3872,54.3277,54.3674,107906.0
2024-11-20 14:50:00,54.8,54.82,54.76,54.78,110521.0,54.3674,54.3872,54.3277,54.3476,110521.0
2024-11-20 15:00:00,54.77,54.78,54.73,54.78,177683.0,54.3376,54.3476,54.298,54.3476,177683.0
2024-11-20 15:10:00,54.78,54.81,54.77,54.8,85762.0,54.3476,54.3773,54.3376,54.3674,85762.0
2024-11-20 15:20:00,54.79,54.84,54.79,54.83,87887.0,54.3575,54.4071,54.3575,54.3972,87887.0
2024-11-20 15:30:00,54.83,54.87,54.79,54.8,219263.0,54.3972,54.4368,54.3575,54.3674,219263.0
2024-11-20 15:40:00,54.8,54.85,54.79,54.8,532679.0,54.3674,54.417,54.3575,54.3674,532679.0
2024-11-20 15:50:00,54.8,54.89,54.76,54.87,950787.0,54.3674,54.4567,54.3277,54.4368,950787.0
2024-11-21 09:30:00,55.2,55.25,54.73,55.02,377299.0,54.7642,54.8138,54.298,54.5857,377299.0
2024-11-21 09:40:00,55.06,55.31,54.96,55.26,415576.0,54.6253,54.8734,54.5261,54.8238,415576.0
2024-11-21 09:50:00,55.26,55.27,55.06,55.12,326412.0,54.8238,54.8337,54.6253,54.6849,326412.0
2024-11-21 10:00:00,55.11,55.16,54.98,55.09,275535.0,54.675,54.7246,54.546,54.6551,275535.0
2024-11-21 10:10:00,55.09,55.27,55.07,55.15,210896.0,54.6551,54.8337,54.6353,54.7146,210896.0
2024-11-21 10:20:00,55.15,55.17,54.77,54.82,155808.0,54.7146,54.7345,54.3376,54.3872,155808.0
2024-11-21 10:30:00,54.82,55.05,54.81,55.01,167268.0,54.3872,54.6154,54.3773,54.5757,167268.0
2024-11-21 10:40:00,55.01,55.34,54.96,55.32,375369.0,54.5757,54.9031,54.5261,54.8833,375369.0
2024-11-21 10:50:00,55.32,55.42,55.23,55.39,205070.0,54.8833,54.9825,54.794,54.9527,205070.0
2024-11-21 11:00:00,55.4,55.43,55.32,55.34,212783.0,54.9627,54.9924,54.8833,54.9031,212783.0
2024-11-21 11:10:00,55.34,55.44,55.29,55.41,178148.0,54.9031,55.0023,54.8535,54.9726,178148.0
2024-11-21 11:20:00,55.41,55.47,55.38,55.43,238601.0,54.9726,55.0321,54.9428,54.9924,238601.0
2024-11-21 11:30:00,55.44,55.58,55.4,55.48,327262.0,55.0023,55.1412,54.9627,55.042,327262.0
2024-11-21 11:40:00,55.48,55.73,55.48,55.69,228984.0,55.042,55.2901,55.042,55.2504,228984.0
2024-11-21 11:50:00,55.7,55.81,55.65,55.72,272349.0,55.2603,55.3694,55.2107,55.2801,272349.0
2024-11-21 12:00:00,55.72,55.72,55.63,55.7,195411.0,55.2801,55.2801,55.1908,55.2603,195411.0
2024-11-21 12:10:00,55.7,55.72,55.6,55.62,185533.0,55.2603,55.2801,55.1611,55.1809,185533.0
2024-11-21 12:20:00,55.63,55.71,55.57,55.67,182620.0,55.1908,55.2702,55.1313,55.2305,182620.0
2024-11-21 12:30:00,55.67,55.67,55.58,55.62,93328.0,55.2305,55.2305,55.1412,55.1809,93328.0
2024-11-21 12:40:00,55.61,55.64,55.59,55.61,142941.0,55.171,55.2008,55.1512,55.171,142941.0
2024-11-21 12:50:00,55.61,55.64,55.6,55.63,89577.0,55.171,55.2008,55.1611,55.1908,89577.0
2024-11-21 13:00:00,55.63,55.71,55.6,55.66,152566.0,55.1908,55.2702,55.1611,55.2206,152566.0
2024-11-21 13:10:00,55.66,55.7,55.52,55.54,108988.0,55.2206,55.2603,55.0817,55.1016,108988.0
2024-11-21 13:20:00,55.53,55.58,55.53,55.54,90431.0,55.0916,55.1412,55.0916,55.1016,90431.0
2024-11-21 13:30:00,55.54,55.61,55.51,55.55,162761.0,55.1016,55.171,55.0718,55.1115,162761.0
2024-11-21 13:40:00,55.54,55.55,55.43,55.45,115678.0,55.1016,55.1115,54.9924,55.0123,115678.0
2024-11-21 13:50:00,55.45,55.51,55.44,55.49,144393.0,55.0123,55.0718,55.0023,55.052,144393.0
2024-11-21 14:00:00,55.49,55.51,55.45,55.48,125255.0,55.052,55.0718,55.0123,55.042,125255.0
2024-11-21 14:10:00,55.48,55.49,55.43,55.45,146992.0,55.042,55.052,54.9924,55.0123,146992.0
2024-11-21 14:20:00,55.46,55.57,55.44,55.52,176110.0,55.0222,55.1313,55.0023,55.0817,176110.0
2024-11-21 14:30:00,55.52,55.52,55.34,55.43,137600.0,55.0817,55.0817,54.9031,54.9924,137600.0
2024-11-21 14:40:00,55.43,55.44,55.4,55.41,87177.0,54.9924,55.0023,54.9627,54.9726,87177.0
2024-11-21 14:50:00,55.41,55.46,55.34,55.46,130152.0,54.9726,55.0222,54.9031,55.0222,130152.0
2024-11-21 15:00:00,55.45,55.5,55.43,55.49,145894.0,55.0123,55.0619,54.9924,55.052,145894.0
2024-11-21 15:10:00,55.5,55.5,55.44,55.47,201378.0,55.0619,55.0619,55.0023,55.0321,201378.0
2024-11-21 15:20:00,55.47,55.56,55.39,55.53,195918.0,55.0321,55.1214,54.9527,55.0916,195918.0
2024-11-21 15:30:00,55.53,55.54,55.43,55.5,308401.0,55.0916,55.1016,54.9924,55.0619,308401.0
2024-11-21 15:40:00,55.5,55.65,55.45,55.65,538122.0,55.0619,55.2107,55.0123,55.2107,538122.0
2024-11-21 15:50:00,55.67,55.71,55.55,55.67,925444.0,55.2305,55.2702,55.1115,55.2305,925444.0
2024-11-22 09:30:00,55.74,56.44,55.65,56.23,279596.0,55.3,55.9945,55.2107,55.7861,279596.0
2024-11-22 09:40:00,56.22,56.63,56.22,56.53,276922.0,55.7762,56.183,55.7762,56.0837,276922.0
2024-11-22 09:50:00,56.53,56.73,56.43,56.69,222427.0,56.0837,56.2822,55.9845,56.2425,222427.0
2024-11-22 10:00:00,56.69,56.72,56.56,56.6,188562.0,56.2425,56.2722,56.1135,56.1532,188562.0
2024-11-22 10:10:00,56.59,56.82,56.54,56.81,202983.0,56.1433,56.3715,56.0937,56.3615,202983.0
2024-11-22 10:20:00,56.8,56.98,56.77,56.93,174513.0,56.3516,56.5302,56.3218,56.4806,174513.0
2024-11-22 10:30:00,56.93,57.26,56.92,57.26,344505.0,56.4806,56.808,56.4707,56.808,344505.0
2024-11-22 10:40:00,57.26,57.29,57.09,57.2,211199.0,56.808,56.8377,56.6393,56.7485,211199.0
2024-11-22 10:50:00,57.2,57.57,57.16,57.55,391543.0,56.7485,57.1155,56.7088,57.0957,391543.0
2024-11-22 11:00:00,57.56,57.7,57.52,57.67,403624.0,57.1056,57.2445,57.0659,57.2147,403624.0
2024-11-22 11:10:00,57.66,57.79,57.66,57.67,260177.0,57.2048,57.3338,57.2048,57.2147,260177.0
2024-11-22 11:20:00,57.68,57.92,57.63,57.91,271533.0,57.2247,57.4628,57.1751,57.4528,271533.0
2024-11-22 11:30:00,57.92,58.22,57.87,58.22,412601.0,57.4628,57.7604,57.4132,57.7604,412601.0
2024-11-22 11:40:00,58.21,58.43,58.13,58.4,455976.0,57.7505,57.9687,57.6711,57.939,455976.0
2024-11-22 11:50:00,58.41,58.51,58.32,58.4,479664.0,57.9489,58.0481,57.8596,57.939,479664.0
2024-11-22 12:00:00,58.41,58.79,58.26,58.76,393325.0,57.9489,58.3259,57.8001,58.2961,393325.0
2024-11-22 12:10:00,58.76,58.9,58.72,58.74,268066.0,58.2961,58.435,58.2565,58.2763,268066.0
2024-11-22 12:20:00,58.74,58.75,58.48,58.48,249929.0,58.2763,58.2862,58.0183,58.0183,249929.0
2024-11-22 12:30:00,58.48,58.62,58.4,58.43,172955.0,58.0183,58.1572,57.939,57.9687,172955.0
2024-11-22 12:40:00,58.44,58.54,58.34,58.51,130031.0,57.9787,58.0779,57.8795,58.0481,130031.0
2024-11-22 12:50:00,58.51,58.57,58.47,58.54,115938.0,58.0481,58.1076,58.0084,58.0779,115938.0
2024-11-22 13:00:00,58.53,58.54,58.44,58.52,149977.0,58.068,58.0779,57.9787,58.058,149977.0
2024-11-22 13:10:00,58.51,58.67,58.51,58.62,136054.0,58.0481,58.2069,58.0481,58.1572,136054.0
2024-11-22 13:20:00,58.62,58.62,58.46,58.48,157849.0,58.1572,58.1572,57.9985,58.0183,157849.0
2024-11-22 13:30:00,58.48,58.58,58.45,58.47,134495.0,58.0183,58.1176,57.9886,58.0084,134495.0
2024-11-22 13:40:00,58.47,58.48,58.38,58.43,132757.0,58.0084,58.0183,57.9191,57.9687,132757.0
2024-11-22 13:50:00,58.43,58.5,58.31,58.49,113600.0,57.9687,58.0382,57.8497,58.0283,113600.0
2024-11-22 14:00:00,58.49,58.49,58.39,58.45,123177.0,58.0283,58.0283,57.9291,57.9886,123177.0
2024-11-22 14:10:00,58.45,58.45,58.26,58.37,163012.0,57.9886,57.9886,57.8001,57.9092,163012.0
2024-11-22 14:20:00,58.37,58.45,58.34,58.44,121389.0,57.9092,57.9886,57.8795,57.9787,121389.0
2024-11-22 14:30:00,58.44,58.52,58.43,58.51,138824.0,57.9787,58.058,57.9687,58.0481,138824.0
2024-11-22 14:40:00,58.51,58.53,58.47,58.52,143758.0,58.0481,58.068,58.0084,58.058,143758.0
2024-11-22 14:50:00,58.53,58.58,58.44,58.44,140900.0,58.068,58.1176,57.9787,57.9787,140900.0
2024-11-22 15:00:00,58.44,58.44,58.27,58.35,199476.0,57.9787,57.9787,57.81,57.8894,199476.0
2024-11-22 15:10:00,58.35,58.38,58.17,58.22,256871.0,57.8894,57.9191,57.7108,57.7604,256871.0
2024-11-22 15:20:00,58.23,58.33,58.18,58.32,230941.0,57.7703,57.8695,57.7207,57.8596,230941.0
2024-11-22 15:30:00,58.32,58.42,58.3,58.42,209520.0,57.8596,57.9588,57.8398,57.9588,209520.0
2024-11-22 15:40:00,58.42,58.48,58.37,58.43,424399.0,57.9588,58.0183,57.9092,57.9687,424399.0
2024-11-22 15:50:00,58.42,58.55,58.39,58.52,938538.0,57.9588,58.0878,57.9291,58.058,938538.0
2024-11-25 09:30:00,59.16,59.5,58.9,59.5,483429.0,58.693,59.0303,58.435,59.0303,483429.0
2024-11-25 09:40:00,59.48,59.78,59.46,59.74,341762.0,59.0105,59.3081,58.9906,59.2684,341762.0
2024-11-25 09:50:00,59.75,60.02,59.67,59.98,674949.0,59.2783,59.5462,59.199,59.5065,674949.0
2024-11-25 10:00:00,59.99,60.17,59.85,60.17,390556.0,59.5164,59.695,59.3775,59.695,390556.0
2024-11-25 10:10:00,60.15,60.35,59.98,60.33,356049.0,59.6752,59.8736,59.5065,59.8537,356049.0
2024-11-25 10:20:00,60.32,60.44,60.15,60.42,273303.0,59.8438,59.9629,59.6752,59.943,273303.0
2024-11-25 10:30:00,60.42,60.6,60.34,60.56,376961.0,59.943,60.1216,59.8637,60.0819,376961.0
2024-11-25 10:40:00,60.57,60.69,60.28,60.37,281240.0,60.0919,60.2109,59.8041,59.8934,281240.0
2024-11-25 10:50:00,60.37,60.45,60.28,60.42,284179.0,59.8934,59.9728,59.8041,59.943,284179.0
2024-11-25 11:00:00,60.41,60.59,60.35,60.59,252300.0,59.9331,60.1117,59.8736,60.1117,252300.0
2024-11-25 11:10:00,60.56,60.86,60.55,60.84,207319.0,60.0819,60.3796,60.072,60.3597,207319.0
2024-11-25 11:20:00,60.84,60.91,60.73,60.76,240812.0,60.3597,60.4292,60.2506,60.2804,240812.0
2024-11-25 11:30:00,60.76,60.82,60.72,60.8,217091.0,60.2804,60.3399,60.2407,60.32,217091.0
2024-11-25 11:40:00,60.8,60.87,60.71,60.73,163697.0,60.32,60.3895,60.2307,60.2506,163697.0
2024-11-25 11:50:00,60.74,60.84,60.69,60.78,139683.0,60.2605,60.3597,60.2109,60.3002,139683.0
2024-11-25 12:00:00,60.79,60.89,60.59,60.6,190956.0,60.3101,60.4093,60.1117,60.1216,190956.0
2024-11-25 12:10:00,60.6,60.6,60.37,60.44,212195.0,60.1216,60.1216,59.8934,59.9629,212195.0
2024-11-25 12:20:00,60.45,60.55,60.37,60.43,137022.0,59.9728,60.072,59.8934,59.953,137022.0
2024-11-25 12:30:00,60.44,60.57,60.43,60.57,126518.0,59.9629,60.0919,59.953,60.0919,126518.0
2024-11-25 12:40:00,60.57,60.58,60.48,60.58,117946.0,60.0919,60.1018,60.0026,60.1018,117946.0
2024-11-25 12:50:00,60.58,60.71,60.57,60.66,142675.0,60.1018,60.2307,60.0919,60.1811,142675.0
2024-11-25 13:00:00,60.66,60.81,60.65,60.77,123046.0,60.1811,60.33,60.1712,60.2903,123046.0
2024-11-25 13:10:00,60.77,60.82,60.74,60.78,144035.0,60.2903,60.3399,60.2605,60.3002,144035.0
2024-11-25 13:20:00,60.78,60.92,60.74,60.92,193020.0,60.3002,60.4391,60.2605,60.4391,193020.0
2024-11-25 13:30:00,60.93,61.05,60.88,61.01,238157.0,60.449,60.5681,60.3994,60.5284,238157.0
2024-11-25 13:40:00,61.0,61.02,60.9,60.97,195558.0,60.5185,60.5383,60.4192,60.4887,195558.0
2024-11-25 13:50:00,60.97,61.14,60.96,61.11,187469.0,60.4887,60.6574,60.4788,60.6276,187469.0
2024-11-25 14:00:00,61.11,61.14,61.01,61.05,215014.0,60.6276,60.6574,60.5284,60.5681,215014.0
2024-11-25 14:10:00,61.05,61.15,61.04,61.13,125093.0,60.5681,60.6673,60.5581,60.6474,125093.0
2024-11-25 14:20:00,61.13,61.15,60.98,61.06,151433.0,60.6474,60.6673,60.4986,60.578,151433.0
2024-11-25 14:30:00,61.05,61.06,60.92,61.0,155338.0,60.5681,60.578,60.4391,60.5185,155338.0
2024-11-25 14:40:00,61.01,61.07,60.91,60.96,704901.0,60.5284,60.5879,60.4292,60.4788,704901.0
2024-11-25 14:50:00,60.97,60.98,60.82,60.91,211039.0,60.4887,60.4986,60.3399,60.4292,211039.0
2024-11-25 15:00:00,60.9,61.0,60.86,60.88,473519.0,60.4192,60.5185,60.3796,60.3994,473519.0
2024-11-25 15:10:00,60.88,60.92,60.8,60.84,170372.0,60.3994,60.4391,60.32,60.3597,170372.0
2024-11-25 15:20:00,60.83,60.88,60.81,60.84,186940.0,60.3498,60.3994,60.33,60.3597,186940.0
2024-11-25 15:30:00,60.83,60.91,60.75,60.78,335763.0,60.3498,60.4292,60.2704,60.3002,335763.0
2024-11-25 15:40:00,60.78,60.86,60.59,60.62,424029.0,60.3002,60.3796,60.1117,60.1415,424029.0
2024-11-25 15:50:00,60.61,61.24,59.91,60.14,3587014.0,60.1315,60.7566,59.4371,59.6652,3587014.0
2024-11-26 09:30:00,57.24,58.32,55.77,56.05,2105376.0,56.7881,57.8596,55.3297,55.6075,2105376.0
2024-11-26 09:40:00,56.05,56.78,55.47,55.55,1104403.0,55.6075,56.3318,55.0321,55.1115,1104403.0
2024-11-26 09:50:00,55.55,56.05,55.3,55.94,1091135.0,55.1115,55.6075,54.8635,55.4984,1091135.0
2024-11-26 10:00:00,55.96,56.18,55.78,55.88,765727.0,55.5182,55.7365,55.3397,55.4389,765727.0
2024-11-26 10:10:00,55.87,56.43,55.82,56.29,656371.0,55.429,55.9845,55.3793,55.8456,656371.0
2024-11-26 10:20:00,56.3,56.43,56.03,56.15,355076.0,55.8556,55.9845,55.5877,55.7067,355076.0
2024-11-26 10:30:00,56.13,56.14,55.61,55.68,732947.0,55.6869,55.6968,55.171,55.2405,732947.0
2024-11-26 10:40:00,55.68,55.9,55.64,55.79,316355.0,55.2405,55.4587,55.2008,55.3496,316355.0
2024-11-26 10:50:00,55.8,55.89,55.5,55.52,398757.0,55.3595,55.4488,55.0619,55.0817,398757.0
2024-11-26 11:00:00,55.52,55.84,55.49,55.82,438187.0,55.0817,55.3992,55.052,55.3793,438187.0
2024-11-26 11:10:00,55.82,56.05,55.68,56.05,306442.0,55.3793,55.6075,55.2405,55.6075,306442.0
2024-11-26 11:20:00,56.05,56.14,55.83,55.88,267530.0,55.6075,55.6968,55.3893,55.4389,267530.0
2024-11-26 11:30:00,55.87,55.91,55.38,55.47,452438.0,55.429,55.4686,54.9428,55.0321,452438.0
2024-11-26 11:40:00,55.46,55.5,55.15,55.19,494002.0,55.0222,55.0619,54.7146,54.7543,494002.0
2024-11-26 11:50:00,55.19,55.27,55.02,55.16,478084.0,54.7543,54.8337,54.5857,54.7246,478084.0
2024-11-26 12:00:00,55.17,55.19,54.91,55.03,552713.0,54.7345,54.7543,54.4765,54.5956,552713.0
2024-11-26 12:10:00,55.03,55.28,55.02,55.26,356233.0,54.5956,54.8436,54.5857,54.8238,356233.0
2024-11-26 12:20:00,55.27,55.3,54.94,54.97,293393.0,54.8337,54.8635,54.5063,54.5361,293393.0
2024-11-26 12:30:00,54.98,55.25,54.91,55.21,310848.0,54.546,54.8138,54.4765,54.7742,310848.0
2024-11-26 12:40:00,55.21,55.24,55.11,55.14,225718.0,54.7742,54.8039,54.675,54.7047,225718.0
2024-11-26 12:50:00,55.14,55.18,55.06,55.16,220964.0,54.7047,54.7444,54.6253,54.7246,220964.0
2024-11-26 13:00:00,55.16,55.38,55.15,55.23,335350.0,54.7246,54.9428,54.7146,54.794,335350.0
2024-11-26 13:10:00,55.22,55.4,55.19,55.28,301057.0,54.7841,54.9627,54.7543,54.8436,301057.0
2024-11-26 13:20:00,55.28,55.31,55.17,55.23,218683.0,54.8436,54.8734,54.7345,54.794,218683.0
2024-11-26 13:30:00,55.23,55.28,55.03,55.21,259407.0,54.794,54.8436,54.5956,54.7742,259407.0
2024-11-26 13:40:00,55.22,55.25,55.04,55.19,194144.0,54.7841,54.8138,54.6055,54.7543,194144.0
2024-11-26 13:50:00,55.19,55.23,55.11,55.14,185295.0,54.7543,54.794,54.675,54.7047,185295.0
2024-11-26 14:00:00,55.14,55.23,55.09,55.12,225104.0,54.7047,54.794,54.6551,54.6849,225104.0
2024-11-26 14:10:00,55.12,55.28,55.03,55.26,295977.0,54.6849,54.8436,54.5956,54.8238,295977.0
2024-11-26 14:20:00,55.26,55.34,55.17,55.34,213277.0,54.8238,54.9031,54.7345,54.9031,213277.0
2024-11-26 14:30:00,55.33,55.38,55.25,55.33,210491.0,54.8932,54.9428,54.8138,54.8932,210491.0
2024-11-26 14:40:00,55.32,55.36,55.28,55.29,195682.0,54.8833,54.923,54.8436,54.8535,195682.0
2024-11-26 14:50:00,55.29,55.37,55.21,55.28,174327.0,54.8535,54.9329,54.7742,54.8436,174327.0
2024-11-26 15:00:00,55.29,55.29,55.09,55.23,319498.0,54.8535,54.8535,54.6551,54.794,319498.0
2024-11-26 15:10:00,55.23,55.3,55.11,55.27,304802.0,54.794,54.8635,54.675,54.8337,304802.0
2024-11-26 15:20:00,55.27,55.27,54.95,55.0,535946.0,54.8337,54.8337,54.5162,54.5658,535946.0
2024-11-26 15:30:00,55.0,55.07,54.9,54.98,496727.0,54.5658,54.6353,54.4666,54.546,496727.0
2024-11-26 15:40:00,54.98,55.11,54.76,54.83,619931.0,54.546,54.675,54.3277,54.3972,619931.0
2024-11-26 15:50:00,54.82,54.89,54.73,54.79,1351329.0,54.3872,54.4567,54.298,54.3575,1351329.0
2024-11-27 09:30:00,55.2,56.07,55.15,55.38,912964.0,54.7642,55.6274,54.7146,54.9428,912964.0
2024-11-27 09:40:00,55.4,55.88,55.4,55.84,286475.0,54.9627,55.4389,54.9627,55.3992,286475.0
2024-11-27 09:50:00,55.84,55.89,55.66,55.76,264564.0,55.3992,55.4488,55.2206,55.3198,264564.0
2024-11-27 10:00:00,55.76,55.79,55.54,55.64,292977.0,55.3198,55.3496,55.1016,55.2008,292977.0
2024-11-27 10:10:00,55.63,55.63,55.33,55.36,225179.0,55.1908,55.1908,54.8932,54.923,225179.0
2024-11-27 10:20:00,55.36,55.64,55.35,55.63,227788.0,54.923,55.2008,54.9131,55.1908,227788.0
2024-11-27 10:30:00,55.62,55.75,55.56,55.61,211980.0,55.1809,55.3099,55.1214,55.171,211980.0
2024-11-27 10:40:00,55.6,55.75,55.51,55.61,154021.0,55.1611,55.3099,55.0718,55.171,154021.0
2024-11-27 10:50:00,55.6,55.89,55.58,55.82,188281.0,55.1611,55.4488,55.1412,55.3793,188281.0
2024-11-27 11:00:00,55.82,55.99,55.81,55.93,209096.0,55.3793,55.548,55.3694,55.4885,209096.0
2024-11-27 11:10:00,55.93,55.96,55.74,55.78,197293.0,55.4885,55.5182,55.3,55.3397,197293.0
2024-11-27 11:20:00,55.79,55.9,55.75,55.76,142820.0,55.3496,55.4587,55.3099,55.3198,142820.0
2024-11-27 11:30:00,55.75,55.87,55.68,55.85,176191.0,55.3099,55.429,55.2405,55.4091,176191.0
2024-11-27 11:40:00,55.85,55.92,55.73,55.73,126881.0,55.4091,55.4786,55.2901,55.2901,126881.0
2024-11-27 11:50:00,55.73,55.73,55.48,55.51,175569.0,55.2901,55.2901,55.042,55.0718,175569.0
2024-11-27 12:00:00,55.5,55.53,55.37,55.4,122895.0,55.0619,55.0916,54.9329,54.9627,122895.0
2024-11-27 12:10:00,55.4,55.53,55.36,55.52,109891.0,54.9627,55.0916,54.923,55.0817,109891.0
2024-11-27 12:20:00,55.52,55.58,55.47,55.56,78013.0,55.0817,55.1412,55.0321,55.1214,78013.0
2024-11-27 12:30:00,55.57,55.6,55.5,55.55,101541.0,55.1313,55.1611,55.0619,55.1115,101541.0
2024-11-27 12:40:00,55.55,55.55,55.44,55.46,112384.0,55.1115,55.1115,55.0023,55.0222,112384.0
2024-11-27 12:50:00,55.47,55.57,55.4,55.55,121291.0,55.0321,55.1313,54.9627,55.1115,121291.0
2024-11-27 13:00:00,55.56,55.73,55.53,55.73,141351.0,55.1214,55.2901,55.0916,55.2901,141351.0
2024-11-27 13:10:00,55.73,55.76,55.68,55.71,160914.0,55.2901,55.3198,55.2405,55.2702,160914.0
2024-11-27 13:20:00,55.71,55.73,55.62,55.63,91406.0,55.2702,55.2901,55.1809,55.1908,91406.0
2024-11-27 13:30:00,55.62,55.66,55.6,55.65,133693.0,55.1809,55.2206,55.1611,55.2107,133693.0
2024-11-27 13:40:00,55.64,55.65,55.48,55.49,118334.0,55.2008,55.2107,55.042,55.052,118334.0
2024-11-27 13:50:00,55.5,55.6,55.48,55.52,122870.0,55.0619,55.1611,55.042,55.0817,122870.0
2024-11-27 14:00:00,55.51,55.59,55.48,55.53,118182.0,55.0718,55.1512,55.042,55.0916,118182.0
2024-11-27 14:10:00,55.52,55.56,55.45,55.51,206675.0,55.0817,55.1214,55.0123,55.0718,206675.0
2024-11-27 14:20:00,55.51,55.66,55.51,55.58,139351.0,55.0718,55.2206,55.0718,55.1412,139351.0
2024-11-27 14:30:00,55.58,55.59,55.48,55.52,132253.0,55.1412,55.1512,55.042,55.0817,132253.0
2024-11-27 14:40:00,55.52,55.55,55.44,55.44,109812.0,55.0817,55.1115,55.0023,55.0023,109812.0
2024-11-27 14:50:00,55.44,55.52,55.42,55.45,135845.0,55.0023,55.0817,54.9825,55.0123,135845.0
2024-11-27 15:00:00,55.45,55.45,55.32,55.44,175413.0,55.0123,55.0123,54.8833,55.0023,175413.0
2024-11-27 15:10:00,55.42,55.5,55.42,55.5,154473.0,54.9825,55.0619,54.9825,55.0619,154473.0
2024-11-27 15:20:00,55.5,55.5,55.45,55.46,207088.0,55.0619,55.0619,55.0123,55.0222,207088.0
2024-11-27 15:30:00,55.46,55.51,55.43,55.45,248883.0,55.0222,55.0718,54.9924,55.0123,248883.0
2024-11-27 15:40:00,55.45,55.48,55.37,55.43,288973.0,55.0123,55.042,54.9329,54.9924,288973.0
2024-11-27 15:50:00,55.41,55.5,55.36,55.5,643893.0,54.9726,55.0619,54.923,55.0619,643893.0
2024-11-29 09:30:00,56.43,56.99,56.29,56.4,745439.0,55.9845,56.5401,55.8456,55.9548,745439.0
2024-11-29 09:40:00,56.42,56.68,56.39,56.4,290701.0,55.9746,56.2326,55.9448,55.9548,290701.0
2024-11-29 09:50:00,56.41,56.58,56.19,56.22,405457.0,55.9647,56.1333,55.7464,55.7762,405457.0
2024-11-29 10:00:00,56.22,56.35,56.02,56.13,493717.0,55.7762,55.9052,55.5778,55.6869,493717.0
2024-11-29 10:10:00,56.13,56.17,55.85,55.89,256707.0,55.6869,55.7266,55.4091,55.4488,256707.0
2024-11-29 10:20:00,55.89,55.96,55.74,55.75,207735.0,55.4488,55.5182,55.3,55.3099,207735.0
2024-11-29 10:30:00,55.75,55.8,55.61,55.65,235753.0,55.3099,55.3595,55.171,55.2107,235753.0
2024-11-29 10:40:00,55.65,55.73,55.63,55.73,198794.0,55.2107,55.2901,55.1908,55.2901,198794.0
2024-11-29 10:50:00,55.73,55.91,55.73,55.85,181775.0,55.2901,55.4686,55.2901,55.4091,181775.0
2024-11-29 11:00:00,55.85,55.99,55.83,55.99,172753.0,55.4091,55.548,55.3893,55.548,172753.0
2024-11-29 11:10:00,55.99,56.18,55.96,55.99,192487.0,55.548,55.7365,55.5182,55.548,192487.0
2024-11-29 11:20:00,56.0,56.21,55.92,56.19,201478.0,55.5579,55.7663,55.4786,55.7464,201478.0
2024-11-29 11:30:00,56.19,56.25,56.05,56.11,115220.0,55.7464,55.806,55.6075,55.6671,115220.0
2024-11-29 11:40:00,56.11,56.16,56.08,56.14,123639.0,55.6671,55.7167,55.6373,55.6968,123639.0
2024-11-29 11:50:00,56.14,56.15,56.04,56.05,155853.0,55.6968,55.7067,55.5976,55.6075,155853.0
2024-11-29 12:00:00,56.05,56.13,56.02,56.13,170770.0,55.6075,55.6869,55.5778,55.6869,170770.0
2024-11-29 12:10:00,56.13,56.18,56.03,56.18,187478.0,55.6869,55.7365,55.5877,55.7365,187478.0
2024-11-29 12:20:00,56.18,56.18,56.0,56.05,190865.0,55.7365,55.7365,55.5579,55.6075,190865.0
2024-11-29 12:30:00,56.05,56.06,55.9,55.94,152680.0,55.6075,55.6175,55.4587,55.4984,152680.0
2024-11-29 12:40:00,55.94,55.96,55.84,55.87,205254.0,55.4984,55.5182,55.3992,55.429,205254.0
2024-11-29 12:50:00,55.86,55.86,55.59,55.63,479836.0,55.419,55.419,55.1512,55.1908,479836.0
2024-12-02 09:30:00,55.5,55.62,54.7,54.85,685040.0,55.0619,55.1809,54.2682,54.417,685040.0
2024-12-02 09:40:00,54.82,55.25,54.75,55.21,333773.0,54.3872,54.8138,54.3178,54.7742,333773.0
2024-12-02 09:50:00,55.2,55.21,54.91,54.96,188137.0,54.7642,54.7742,54.4765,54.5261,188137.0
2024-12-02 10:00:00,54.97,55.1,54.8,54.82,239869.0,54.5361,54.665,54.3674,54.3872,239869.0
2024-12-02 10:10:00,54.83,54.94,54.69,54.89,187731.0,54.3972,54.5063,54.2583,54.4567,187731.0
2024-12-02 10:20:00,54.89,55.16,54.88,55.11,244147.0,54.4567,54.7246,54.4468,54.675,244147.0
2024-12-02 10:30:00,55.1,55.14,55.02,55.08,143929.0,54.665,54.7047,54.5857,54.6452,143929.0
2024-12-02 10:40:00,55.08,55.2,55.02,55.02,201866.0,54.6452,54.7642,54.5857,54.5857,201866.0
2024-12-02 10:50:00,55.02,55.07,54.93,55.04,155530.0,54.5857,54.6353,54.4964,54.6055,155530.0
2024-12-02 11:00:00,55.05,55.26,55.01,55.25,155864.0,54.6154,54.8238,54.5757,54.8138,155864.0
2024-12-02 11:10:00,55.25,55.26,55.11,55.13,142719.0,54.8138,54.8238,54.675,54.6948,142719.0
2024-12-02 11:20:00,55.13,55.28,55.07,55.25,241235.0,54.6948,54.8436,54.6353,54.8138,241235.0
2024-12-02 11:30:00,55.25,55.3,55.15,55.25,147909.0,54.8138,54.8635,54.7146,54.8138,147909.0
2024-12-02 11:40:00,55.25,55.31,55.18,55.22,157154.0,54.8138,54.8734,54.7444,54.7841,157154.0
2024-12-02 11:50:00,55.22,55.36,55.2,55.26,171528.0,54.7841,54.923,54.7642,54.8238,171528.0
2024-12-02 12:00:00,55.26,55.31,55.23,55.29,116015.0,54.8238,54.8734,54.794,54.8535,116015.0
2024-12-02 12:10:00,55.29,55.34,55.18,55.19,151222.0,54.8535,54.9031,54.7444,54.7543,151222.0
2024-12-02 12:20:00,55.19,55.19,55.15,55.16,128262.0,54.7543,54.7543,54.7146,54.7246,128262.0
2024-12-02 12:30:00,55.15,55.37,55.15,55.34,142836.0,54.7146,54.9329,54.7146,54.9031,142836.0
2024-12-02 12:40:00,55.34,55.47,55.33,55.44,136653.0,54.9031,55.0321,54.8932,55.0023,136653.0
2024-12-02 12:50:00,55.45,55.57,55.44,55.49,122798.0,55.0123,55.1313,55.0023,55.052,122798.0
2024-12-02 13:00:00,55.48,55.5,55.4,55.41,100747.0,55.042,55.0619,54.9627,54.9726,100747.0
2024-12-02 13:10:00,55.41,55.46,55.38,55.4,141861.0,54.9726,55.0222,54.9428,54.9627,141861.0
2024-12-02 13:20:00,55.4,55.4,55.35,55.4,75939.0,54.9627,54.9627,54.9131,54.9627,75939.0
2024-12-02 13:30:00,55.4,55.4,55.34,55.39,133650.0,54.9627,54.9627,54.9031,54.9527,133650.0
2024-12-02 13:40:00,55.39,55.42,55.3,55.32,93921.0,54.9527,54.9825,54.8635,54.8833,93921.0
2024-12-02 13:50:00,55.32,55.38,55.29,55.3,117398.0,54.8833,54.9428,54.8535,54.8635,117398.0
2024-12-02 14:00:00,55.3,55.33,55.16,55.18,90106.0,54.8635,54.8932,54.7246,54.7444,90106.0
2024-12-02 14:10:00,55.17,55.18,55.15,55.15,109531.0,54.7345,54.7444,54.7146,54.7146,109531.0
2024-12-02 14:20:00,55.15,55.17,55.09,55.12,131175.0,54.7146,54.7345,54.6551,54.6849,131175.0
2024-12-02 14:30:00,55.12,55.25,55.07,55.19,143579.0,54.6849,54.8138,54.6353,54.7543,143579.0
2024-12-02 14:40:00,55.18,55.25,55.15,55.2,95890.0,54.7444,54.8138,54.7146,54.7642,95890.0
2024-12-02 14:50:00,55.2,55.2,55.12,55.15,153550.0,54.7642,54.7642,54.6849,54.7146,153550.0
2024-12-02 15:00:00,55.15,55.25,55.14,55.19,145289.0,54.7146,54.8138,54.7047,54.7543,145289.0
2024-12-02 15:10:00,55.2,55.22,55.17,55.22,138083.0,54.7642,54.7841,54.7345,54.7841,138083.0
2024-12-02 15:20:00,55.22,55.27,55.2,55.25,210051.0,54.7841,54.8337,54.7642,54.8138,210051.0
2024-12-02 15:30:00,55.24,55.3,55.15,55.26,280482.0,54.8039,54.8635,54.7146,54.8238,280482.0
2024-12-02 15:40:00,55.26,55.33,55.2,55.28,286072.0,54.8238,54.8932,54.7642,54.8436,286072.0
2024-12-02 15:50:00,55.27,55.33,55.02,55.05,706184.0,54.8337,54.8932,54.5857,54.6154,706184.0
2024-12-03 09:30:00,55.1,55.22,54.7,54.92,331029.0,54.665,54.7841,54.2682,54.4865,331029.0
2024-12-03 09:40:00,54.91,54.94,54.75,54.78,125219.0,54.4765,54.5063,54.3178,54.3476,125219.0
2024-12-03 09:50:00,54.78,54.78,54.54,54.58,289059.0,54.3476,54.3476,54.1095,54.1491,289059.0
2024-12-03 10:00:00,54.57,54.58,54.34,54.43,321401.0,54.1392,54.1491,53.911,54.0003,321401.0
2024-12-03 10:10:00,54.42,54.44,54.23,54.24,257412.0,53.9904,54.0102,53.8019,53.8118,257412.0
2024-12-03 10:20:00,54.23,54.3,54.15,54.15,198164.0,53.8019,53.8713,53.7225,53.7225,198164.0
2024-12-03 10:30:00,54.16,54.36,54.14,54.32,110506.0,53.7325,53.9309,53.7126,53.8912,110506.0
2024-12-03 10:40:00,54.31,54.34,54.08,54.13,211925.0,53.8813,53.911,53.6531,53.7027,211925.0
2024-12-03 10:50:00,54.12,54.23,54.08,54.15,164918.0,53.6928,53.8019,53.6531,53.7225,164918.0
2024-12-03 11:00:00,54.14,54.27,54.13,54.25,137731.0,53.7126,53.8416,53.7027,53.8217,137731.0
2024-12-03 11:10:00,54.25,54.28,54.13,54.14,96960.0,53.8217,53.8515,53.7027,53.7126,96960.0
2024-12-03 11:20:00,54.14,54.15,53.96,53.96,206860.0,53.7126,53.7225,53.534,53.534,206860.0
2024-12-03 11:30:00,53.97,54.0,53.85,53.87,235353.0,53.544,53.5737,53.4249,53.4447,235353.0
2024-12-03 11:40:00,53.87,53.95,53.75,53.94,215216.0,53.4447,53.5241,53.3257,53.5142,215216.0
2024-12-03 11:50:00,53.94,54.2,53.94,54.2,155478.0,53.5142,53.7721,53.5142,53.7721,155478.0
2024-12-03 12:00:00,54.2,54.27,54.16,54.26,197047.0,53.7721,53.8416,53.7325,53.8317,197047.0
2024-12-03 12:10:00,54.26,54.29,54.24,54.27,86383.0,53.8317,53.8614,53.8118,53.8416,86383.0
2024-12-03 12:20:00,54.27,54.32,54.23,54.26,73607.0,53.8416,53.8912,53.8019,53.8317,73607.0
2024-12-03 12:30:00,54.25,54.31,54.24,54.3,52642.0,53.8217,53.8813,53.8118,53.8713,52642.0
2024-12-03 12:40:00,54.29,54.37,54.29,54.33,137202.0,53.8614,53.9408,53.8614,53.9011,137202.0
2024-12-03 12:50:00,54.33,54.34,54.1,54.12,585155.0,53.9011,53.911,53.6729,53.6928,585155.0
2024-12-03 13:00:00,54.11,54.25,54.1,54.2,115140.0,53.6828,53.8217,53.6729,53.7721,115140.0
2024-12-03 13:10:00,54.2,54.28,54.19,54.22,120045.0,53.7721,53.8515,53.7622,53.792,120045.0
2024-12-03 13:20:00,54.22,54.24,54.09,54.1,103827.0,53.792,53.8118,53.663,53.6729,103827.0
2024-12-03 13:30:00,54.1,54.23,54.06,54.18,87296.0,53.6729,53.8019,53.6332,53.7523,87296.0
2024-12-03 13:40:00,54.18,54.3,54.17,54.22,114513.0,53.7523,53.8713,53.7424,53.792,114513.0
2024-12-03 13:50:00,54.21,54.22,54.14,54.19,96030.0,53.7821,53.792,53.7126,53.7622,96030.0
2024-12-03 14:00:00,54.19,54.19,53.99,54.07,113925.0,53.7622,53.7622,53.5638,53.6432,113925.0
2024-12-03 14:10:00,54.06,54.07,54.02,54.06,81465.0,53.6332,53.6432,53.5936,53.6332,81465.0
2024-12-03 14:20:00,54.05,54.15,54.02,54.12,99220.0,53.6233,53.7225,53.5936,53.6928,99220.0
2024-12-03 14:30:00,54.12,54.2,54.05,54.05,154656.0,53.6928,53.7721,53.6233,53.6233,154656.0
2024-12-03 14:40:00,54.05,54.07,53.83,53.84,458629.0,53.6233,53.6432,53.4051,53.415,458629.0
2024-12-03 14:50:00,53.83,53.91,53.81,53.85,227576.0,53.4051,53.4844,53.3852,53.4249,227576.0
2024-12-03 15:00:00,53.84,53.86,53.71,53.85,207964.0,53.415,53.4348,53.286,53.4249,207964.0
2024-12-03 15:10:00,53.85,53.95,53.85,53.94,184636.0,53.4249,53.5241,53.4249,53.5142,184636.0
2024-12-03 15:20:00,53.94,53.94,53.81,53.82,181643.0,53.5142,53.5142,53.3852,53.3951,181643.0
2024-12-03 15:30:00,53.81,53.91,53.79,53.85,283133.0,53.3852,53.4844,53.3654,53.4249,283133.0
2024-12-03 15:40:00,53.85,53.86,53.68,53.71,447576.0,53.4249,53.4348,53.2562,53.286,447576.0
2024-12-03 15:50:00,53.71,53.72,53.48,53.67,1148133.0,53.286,53.2959,53.0578,53.2463,1148133.0
2024-12-04 09:30:00,53.62,53.83,52.85,52.91,681318.0,53.1967,53.4051,52.4328,52.4923,681318.0
2024-12-04 09:40:00,52.91,53.48,52.75,53.47,478858.0,52.4923,53.0578,52.3336,53.0479,478858.0
2024-12-04 09:50:00,53.47,53.54,53.32,53.38,275206.0,53.0479,53.1173,52.8991,52.9586,275206.0
2024-12-04 10:00:00,53.36,53.43,53.17,53.23,300079.0,52.9388,53.0082,52.7503,52.8098,300079.0
2024-12-04 10:10:00,53.23,53.25,52.85,52.9,288005.0,52.8098,52.8296,52.4328,52.4824,288005.0
2024-12-04 10:20:00,52.9,53.06,52.87,53.01,256566.0,52.4824,52.6411,52.4526,52.5915,256566.0
2024-12-04 10:30:00,53.01,53.14,52.98,53.11,208422.0,52.5915,52.7205,52.5618,52.6907,208422.0
2024-12-04 10:40:00,53.11,53.18,53.05,53.13,138750.0,52.6907,52.7602,52.6312,52.7106,138750.0
2024-12-04 10:50:00,53.13,53.18,53.02,53.13,222513.0,52.7106,52.7602,52.6015,52.7106,222513.0
2024-12-04 11:00:00,53.13,53.15,53.04,53.06,147216.0,52.7106,52.7304,52.6213,52.6411,147216.0
2024-12-04 11:10:00,53.05,53.12,53.01,53.11,139555.0,52.6312,52.7007,52.5915,52.6907,139555.0
2024-12-04 11:20:00,53.1,53.34,53.09,53.23,164953.0,52.6808,52.9189,52.6709,52.8098,164953.0
2024-12-04 11:30:00,53.23,53.43,53.22,53.24,142837.0,52.8098,53.0082,52.7999,52.8197,142837.0
2024-12-04 11:40:00,53.23,53.27,53.17,53.18,105696.0,52.8098,52.8495,52.7503,52.7602,105696.0
2024-12-04 11:50:00,53.18,53.22,53.1,53.1,110663.0,52.7602,52.7999,52.6808,52.6808,110663.0
2024-12-04 12:00:00,53.1,53.14,53.01,53.02,198753.0,52.6808,52.7205,52.5915,52.6015,198753.0
2024-12-04 12:10:00,53.02,53.03,52.94,52.98,166143.0,52.6015,52.6114,52.5221,52.5618,166143.0
2024-12-04 12:20:00,52.97,53.03,52.96,53.01,141570.0,52.5518,52.6114,52.5419,52.5915,141570.0
2024-12-04 12:30:00,53.01,53.03,52.89,52.98,158069.0,52.5915,52.6114,52.4725,52.5618,158069.0
2024-12-04 12:40:00,52.98,53.02,52.93,53.0,100136.0,52.5618,52.6015,52.5122,52.5816,100136.0
2024-12-04 12:50:00,53.0,53.04,52.99,53.0,103153.0,52.5816,52.6213,52.5717,52.5816,103153.0
2024-12-04 13:00:00,52.99,53.03,52.96,52.97,116145.0,52.5717,52.6114,52.5419,52.5518,116145.0
2024-12-04 13:10:00,52.96,53.03,52.95,52.98,136387.0,52.5419,52.6114,52.532,52.5618,136387.0
2024-12-04 13:20:00,52.98,53.0,52.93,52.95,104494.0,52.5618,52.5816,52.5122,52.532,104494.0
2024-12-04 13:30:00,52.94,52.96,52.86,52.88,143197.0,52.5221,52.5419,52.4427,52.4626,143197.0
2024-12-04 13:40:00,52.88,52.98,52.87,52.97,111327.0,52.4626,52.5618,52.4526,52.5518,111327.0
2024-12-04 13:50:00,52.97,52.97,52.87,52.93,123496.0,52.5518,52.5518,52.4526,52.5122,123496.0
2024-12-04 14:00:00,52.93,53.0,52.87,52.9,188832.0,52.5122,52.5816,52.4526,52.4824,188832.0
2024-12-04 14:10:00,52.89,53.01,52.84,52.98,151737.0,52.4725,52.5915,52.4229,52.5618,151737.0
2024-12-04 14:20:00,52.98,52.99,52.87,52.91,107593.0,52.5618,52.5717,52.4526,52.4923,107593.0
2024-12-04 14:30:00,52.9,52.98,52.89,52.96,152849.0,52.4824,52.5618,52.4725,52.5419,152849.0
2024-12-04 14:40:00,52.96,52.98,52.89,52.95,143673.0,52.5419,52.5618,52.4725,52.532,143673.0
2024-12-04 14:50:00,52.96,53.02,52.94,52.98,148490.0,52.5419,52.6015,52.5221,52.5618,148490.0
2024-12-04 15:00:00,52.98,53.01,52.95,52.97,162403.0,52.5618,52.5915,52.532,52.5518,162403.0
2024-12-04 15:10:00,52.97,53.04,52.96,53.02,173034.0,52.5518,52.6213,52.5419,52.6015,173034.0
2024-12-04 15:20:00,53.02,53.1,53.01,53.08,212237.0,52.6015,52.6808,52.5915,52.661,212237.0
2024-12-04 15:30:00,53.08,53.27,53.07,53.25,213138.0,52.661,52.8495,52.6511,52.8296,213138.0
2024-12-04 15:40:00,53.25,53.32,53.14,53.2,396829.0,52.8296,52.8991,52.7205,52.78,396829.0
2024-12-04 15:50:00,53.21,53.36,53.1,53.35,972372.0,52.79,52.9388,52.6808,52.9288,972372.0
2024-12-05 09:30:00,53.61,53.91,53.01,53.55,771537.0,53.1868,53.4844,52.5915,53.1273,771537.0
2024-12-05 09:40:00,53.53,53.65,53.36,53.49,238762.0,53.1074,53.2265,52.9388,53.0677,238762.0
2024-12-05 09:50:00,53.49,53.61,53.41,53.61,146303.0,53.0677,53.1868,52.9884,53.1868,146303.0
2024-12-05 10:00:00,53.57,53.71,53.42,53.47,185967.0,53.1471,53.286,52.9983,53.0479,185967.0
2024-12-05 10:10:00,53.48,53.49,53.22,53.31,164737.0,53.0578,53.0677,52.7999,52.8892,164737.0
2024-12-05 10:20:00,53.33,53.53,53.29,53.41,140831.0,52.909,53.1074,52.8693,52.9884,140831.0
2024-12-05 10:30:00,53.41,53.49,53.36,53.37,120364.0,52.9884,53.0677,52.9388,52.9487,120364.0
2024-12-05 10:40:00,53.36,53.59,53.34,53.51,130675.0,52.9388,53.167,52.9189,53.0876,130675.0
2024-12-05 10:50:00,53.52,53.62,53.48,53.52,173562.0,53.0975,53.1967,53.0578,53.0975,173562.0
2024-12-05 11:00:00,53.51,53.55,53.47,53.51,86971.0,53.0876,53.1273,53.0479,53.0876,86971.0
2024-12-05 11:10:00,53.49,53.53,53.36,53.39,91411.0,53.0677,53.1074,52.9388,52.9685,91411.0
2024-12-05 11:20:00,53.38,53.46,53.31,53.31,179764.0,52.9586,53.038,52.8892,52.8892,179764.0
2024-12-05 11:30:00,53.32,53.41,53.27,53.41,104600.0,52.8991,52.9884,52.8495,52.9884,104600.0
2024-12-05 11:40:00,53.41,53.45,53.28,53.3,107795.0,52.9884,53.0281,52.8594,52.8792,107795.0
2024-12-05 11:50:00,53.3,53.46,53.28,53.43,89447.0,52.8792,53.038,52.8594,53.0082,89447.0
2024-12-05 12:00:00,53.43,53.49,53.4,53.48,70166.0,53.0082,53.0677,52.9785,53.0578,70166.0
2024-12-05 12:10:00,53.48,53.48,53.37,53.46,70226.0,53.0578,53.0578,52.9487,53.038,70226.0
2024-12-05 12:20:00,53.46,53.51,53.45,53.51,69714.0,53.038,53.0876,53.0281,53.0876,69714.0
2024-12-05 12:30:00,53.51,53.55,53.44,53.49,140471.0,53.0876,53.1273,53.0181,53.0677,140471.0
2024-12-05 12:40:00,53.5,53.54,53.32,53.34,99661.0,53.0777,53.1173,52.8991,52.9189,99661.0
2024-12-05 12:50:00,53.34,53.48,53.32,53.44,81793.0,52.9189,53.0578,52.8991,53.0181,81793.0
2024-12-05 13:00:00,53.44,53.48,53.43,53.45,74614.0,53.0181,53.0578,53.0082,53.0281,74614.0
2024-12-05 13:10:00,53.45,53.49,53.42,53.43,108542.0,53.0281,53.0677,52.9983,53.0082,108542.0
2024-12-05 13:20:00,53.43,53.43,53.28,53.38,123631.0,53.0082,53.0082,52.8594,52.9586,123631.0
2024-12-05 13:30:00,53.38,53.51,53.33,53.48,102881.0,52.9586,53.0876,52.909,53.0578,102881.0
2024-12-05 13:40:00,53.48,53.52,53.47,53.5,94079.0,53.0578,53.0975,53.0479,53.0777,94079.0
2024-12-05 13:50:00,53.5,53.53,53.44,53.53,73915.0,53.0777,53.1074,53.0181,53.1074,73915.0
2024-12-05 14:00:00,53.53,53.53,53.43,53.48,163782.0,53.1074,53.1074,53.0082,53.0578,163782.0
2024-12-05 14:10:00,53.48,53.54,53.43,53.51,135294.0,53.0578,53.1173,53.0082,53.0876,135294.0
2024-12-05 14:20:00,53.5,53.54,53.46,53.47,76339.0,53.0777,53.1173,53.038,53.0479,76339.0
2024-12-05 14:30:00,53.47,53.55,53.46,53.5,91366.0,53.0479,53.1273,53.038,53.0777,91366.0
2024-12-05 14:40:00,53.5,53.56,53.49,53.55,83987.0,53.0777,53.1372,53.0677,53.1273,83987.0
2024-12-05 14:50:00,53.55,53.56,53.53,53.53,94868.0,53.1273,53.1372,53.1074,53.1074,94868.0
2024-12-05 15:00:00,53.53,53.54,53.43,53.51,168012.0,53.1074,53.1173,53.0082,53.0876,168012.0
2024-12-05 15:10:00,53.51,53.54,53.49,53.53,328259.0,53.0876,53.1173,53.0677,53.1074,328259.0
2024-12-05 15:20:00,53.53,53.59,53.38,53.43,222691.0,53.1074,53.167,52.9586,53.0082,222691.0
2024-12-05 15:30:00,53.42,53.44,53.34,53.37,162015.0,52.9983,53.0181,52.9189,52.9487,162015.0
2024-12-05 15:40:00,53.38,53.41,53.29,53.3,228113.0,52.9586,52.9884,52.8693,52.8792,228113.0
2024-12-05 15:50:00,53.3,53.4,53.24,53.38,793266.0,52.8792,52.9785,52.8197,52.9586,793266.0
2024-12-06 09:30:00,53.71,53.9,53.38,53.64,330023.0,53.4057,53.5947,53.0776,53.3361,330023.0
2024-12-06 09:40:00,53.64,53.77,53.39,53.47,147559.0,53.3361,53.4654,53.0875,53.1671,147559.0
2024-12-06 09:50:00,53.48,53.5,53.36,53.48,110327.0,53.177,53.1969,53.0577,53.177,110327.0
2024-12-06 10:00:00,53.49,53.68,53.35,53.57,144054.0,53.187,53.3759,53.0478,53.2665,144054.0
2024-12-06 10:10:00,53.58,53.63,53.4,53.52,113029.0,53.2765,53.3262,53.0975,53.2168,113029.0
2024-12-06 10:20:00,53.52,53.55,53.35,53.54,94648.0,53.2168,53.2466,53.0478,53.2367,94648.0
2024-12-06 10:30:00,53.52,53.57,53.44,53.49,106893.0,53.2168,53.2665,53.1373,53.187,106893.0
2024-12-06 10:40:00,53.49,53.5,53.41,53.48,192626.0,53.187,53.1969,53.1074,53.177,192626.0
2024-12-06 10:50:00,53.48,53.6,53.43,53.43,141690.0,53.177,53.2963,53.1273,53.1273,141690.0
2024-12-06 11:00:00,53.42,53.44,53.22,53.26,116060.0,53.1174,53.1373,52.9185,52.9583,116060.0
2024-12-06 11:10:00,53.26,53.34,53.19,53.22,86584.0,52.9583,53.0378,52.8887,52.9185,86584.0
2024-12-06 11:20:00,53.22,53.49,53.22,53.45,122592.0,52.9185,53.187,52.9185,53.1472,122592.0
2024-12-06 11:30:00,53.44,53.44,53.28,53.35,129751.0,53.1373,53.1373,52.9782,53.0478,129751.0
2024-12-06 11:40:00,53.35,53.37,53.28,53.34,94972.0,53.0478,53.0677,52.9782,53.0378,94972.0
2024-12-06 11:50:00,53.34,53.38,53.21,53.36,109622.0,53.0378,53.0776,52.9086,53.0577,109622.0
2024-12-06 12:00:00,53.36,53.4,53.29,53.29,106303.0,53.0577,53.0975,52.9881,52.9881,106303.0
2024-12-06 12:10:00,53.29,53.29,53.17,53.25,121252.0,52.9881,52.9881,52.8688,52.9483,121252.0
2024-12-06 12:20:00,53.25,53.27,53.07,53.08,80990.0,52.9483,52.9682,52.7694,52.7793,80990.0
2024-12-06 12:30:00,53.07,53.13,53.04,53.08,85766.0,52.7694,52.829,52.7395,52.7793,85766.0
2024-12-06 12:40:00,53.08,53.16,53.0,53.05,182785.0,52.7793,52.8588,52.6997,52.7495,182785.0
2024-12-06 12:50:00,53.04,53.17,53.03,53.09,74736.0,52.7395,52.8688,52.7296,52.7892,74736.0
2024-12-06 13:00:00,53.09,53.23,53.06,53.22,68518.0,52.7892,52.9284,52.7594,52.9185,68518.0
2024-12-06 13:10:00,53.22,53.23,53.16,53.23,81533.0,52.9185,52.9284,52.8588,52.9284,81533.0
2024-12-06 13:20:00,53.23,53.28,53.19,53.19,58306.0,52.9284,52.9782,52.8887,52.8887,58306.0
2024-12-06 13:30:00,53.19,53.2,53.03,53.04,100333.0,52.8887,52.8986,52.7296,52.7395,100333.0
2024-12-06 13:40:00,53.04,53.1,53.0,53.06,52641.0,52.7395,52.7992,52.6997,52.7594,52641.0
2024-12-06 13:50:00,53.07,53.18,53.04,53.16,63343.0,52.7694,52.8787,52.7395,52.8588,63343.0
2024-12-06 14:00:00,53.15,53.21,53.11,53.12,68309.0,52.8489,52.9086,52.8091,52.8191,68309.0
2024-12-06 14:10:00,53.12,53.14,53.07,53.09,55391.0,52.8191,52.839,52.7694,52.7892,55391.0
2024-12-06 14:20:00,53.1,53.16,53.05,53.07,108425.0,52.7992,52.8588,52.7495,52.7694,108425.0
2024-12-06 14:30:00,53.06,53.07,53.03,53.06,64360.0,52.7594,52.7694,52.7296,52.7594,64360.0
2024-12-06 14:40:00,53.06,53.14,53.05,53.12,75599.0,52.7594,52.839,52.7495,52.8191,75599.0
2024-12-06 14:50:00,53.13,53.25,53.13,53.22,146151.0,52.829,52.9483,52.829,52.9185,146151.0
2024-12-06 15:00:00,53.23,53.27,53.18,53.25,124051.0,52.9284,52.9682,52.8787,52.9483,124051.0
2024-12-06 15:10:00,53.25,53.31,53.23,53.3,189621.0,52.9483,53.008,52.9284,52.998,189621.0
2024-12-06 15:20:00,53.3,53.33,53.27,53.28,130241.0,52.998,53.0279,52.9682,52.9782,130241.0
2024-12-06 15:30:00,53.28,53.31,53.17,53.2,218662.0,52.9782,53.008,52.8688,52.8986,218662.0
2024-12-06 15:40:00,53.2,53.29,53.16,53.29,143057.0,52.8986,52.9881,52.8588,52.9881,143057.0
2024-12-06 15:50:00,53.28,53.49,53.21,53.4,955045.0,52.9782,53.187,52.9086,53.0975,955045.0
2024-12-09 09:30:00,54.0,54.34,53.63,54.07,378716.0,53.6941,54.0322,53.3262,53.7637,378716.0
2024-12-09 09:40:00,54.06,54.12,53.75,54.0,93786.0,53.7537,53.8134,53.4455,53.6941,93786.0
2024-12-09 09:50:00,54.01,54.32,54.0,54.26,136879.0,53.704,54.0123,53.6941,53.9526,136879.0
2024-12-09 10:00:00,54.28,54.46,54.23,54.23,322294.0,53.9725,54.1515,53.9228,53.9228,322294.0
2024-12-09 10:10:00,54.24,54.29,53.9,53.94,132852.0,53.9327,53.9824,53.5947,53.6344,132852.0
2024-12-09 10:20:00,53.94,54.0,53.83,53.93,130822.0,53.6344,53.6941,53.525,53.6245,130822.0
2024-12-09 10:30:00,53.93,54.09,53.86,54.03,118100.0,53.6245,53.7836,53.5549,53.7239,118100.0
2024-12-09 10:40:00,54.04,54.11,53.79,53.86,110834.0,53.7339,53.8035,53.4853,53.5549,110834.0
2024-12-09 10:50:00,53.86,53.89,53.73,53.81,119820.0,53.5549,53.5847,53.4256,53.5052,119820.0
2024-12-09 11:00:00,53.81,53.85,53.59,53.66,207205.0,53.5052,53.5449,53.2864,53.356,207205.0
2024-12-09 11:10:00,53.66,53.83,53.6,53.61,153032.0,53.356,53.525,53.2963,53.3063,153032.0
2024-12-09 11:20:00,53.6,53.6,53.39,53.46,101909.0,53.2963,53.2963,53.0875,53.1571,101909.0
2024-12-09 11:30:00,53.44,53.44,53.18,53.21,107404.0,53.1373,53.1373,52.8787,52.9086,107404.0
2024-12-09 11:40:00,53.2,53.36,53.16,53.35,114519.0,52.8986,53.0577,52.8588,53.0478,114519.0
2024-12-09 11:50:00,53.34,53.43,53.29,53.4,73472.0,53.0378,53.1273,52.9881,53.0975,73472.0
2024-12-09 12:00:00,53.4,53.41,53.27,53.27,92123.0,53.0975,53.1074,52.9682,52.9682,92123.0
2024-12-09 12:10:00,53.28,53.29,53.18,53.21,51045.0,52.9782,52.9881,52.8787,52.9086,51045.0
2024-12-09 12:20:00,53.21,53.27,53.18,53.24,59253.0,52.9086,52.9682,52.8787,52.9384,59253.0
2024-12-09 12:30:00,53.24,53.28,53.21,53.24,50898.0,52.9384,52.9782,52.9086,52.9384,50898.0
2024-12-09 12:40:00,53.25,53.31,53.24,53.3,33269.0,52.9483,53.008,52.9384,52.998,33269.0
2024-12-09 12:50:00,53.3,53.3,53.18,53.2,25231.0,52.998,52.998,52.8787,52.8986,25231.0
2024-12-09 13:00:00,53.19,53.21,53.17,53.21,27419.0,52.8887,52.9086,52.8688,52.9086,27419.0
2024-12-09 13:10:00,53.19,53.21,53.1,53.12,48286.0,52.8887,52.9086,52.7992,52.8191,48286.0
2024-12-09 13:20:00,53.12,53.18,53.1,53.16,56029.0,52.8191,52.8787,52.7992,52.8588,56029.0
2024-12-09 13:30:00,53.16,53.18,53.1,53.1,43134.0,52.8588,52.8787,52.7992,52.7992,43134.0
2024-12-09 13:40:00,53.09,53.1,53.03,53.05,46845.0,52.7892,52.7992,52.7296,52.7495,46845.0
2024-12-09 13:50:00,53.05,53.11,53.01,53.02,41798.0,52.7495,52.8091,52.7097,52.7196,41798.0
2024-12-09 14:00:00,53.02,53.04,52.95,53.01,119608.0,52.7196,52.7395,52.65,52.7097,119608.0
2024-12-09 14:10:00,53.02,53.06,52.99,53.02,56352.0,52.7196,52.7594,52.6898,52.7196,56352.0
2024-12-09 14:20:00,53.01,53.03,52.94,52.98,52932.0,52.7097,52.7296,52.6401,52.6799,52932.0
2024-12-09 14:30:00,52.98,53.08,52.98,53.05,47370.0,52.6799,52.7793,52.6799,52.7495,47370.0
2024-12-09 14:40:00,53.05,53.06,52.94,52.98,66325.0,52.7495,52.7594,52.6401,52.6799,66325.0
2024-12-09 14:50:00,52.98,52.99,52.81,52.91,82239.0,52.6799,52.6898,52.5108,52.6103,82239.0
2024-12-09 15:00:00,52.91,52.93,52.8,52.8,65772.0,52.6103,52.6301,52.5009,52.5009,65772.0
2024-12-09 15:10:00,52.81,52.83,52.67,52.72,169194.0,52.5108,52.5307,52.3716,52.4213,169194.0
2024-12-09 15:20:00,52.72,52.79,52.66,52.77,126482.0,52.4213,52.4909,52.3617,52.4711,126482.0
2024-12-09 15:30:00,52.78,52.83,52.72,52.73,122347.0,52.481,52.5307,52.4213,52.4313,122347.0
2024-12-09 15:40:00,52.73,52.83,52.67,52.7,138299.0,52.4313,52.5307,52.3716,52.4014,138299.0
2024-12-09 15:50:00,52.7,52.86,52.67,52.73,716891.0,52.4014,52.5605,52.3716,52.4313,716891.0
2024-12-10 09:30:00,53.77,53.77,52.74,52.79,310855.0,53.4654,53.4654,52.4412,52.4909,310855.0
2024-12-10 09:40:00,52.76,52.78,52.43,52.53,126412.0,52.4611,52.481,52.133,52.2324,126412.0
2024-12-10 09:50:00,52.52,52.61,52.34,52.5,108502.0,52.2225,52.312,52.0435,52.2026,108502.0
2024-12-10 10:00:00,52.51,52.69,52.46,52.64,132912.0,52.2125,52.3915,52.1628,52.3418,132912.0
2024-12-10 10:10:00,52.64,52.77,52.62,52.7,91875.0,52.3418,52.4711,52.3219,52.4014,91875.0
2024-12-10 10:20:00,52.7,52.89,52.7,52.74,66842.0,52.4014,52.5904,52.4014,52.4412,66842.0
2024-12-10 10:30:00,52.73,53.0,52.73,52.95,109402.0,52.4313,52.6997,52.4313,52.65,109402.0
2024-12-10 10:40:00,52.94,53.13,52.89,53.12,94607.0,52.6401,52.829,52.5904,52.8191,94607.0
2024-12-10 10:50:00,53.13,53.18,53.07,53.14,85043.0,52.829,52.8787,52.7694,52.839,85043.0
2024-12-10 11:00:00,53.14,53.26,53.07,53.19,129419.0,52.839,52.9583,52.7694,52.8887,129419.0
2024-12-10 11:10:00,53.19,53.3,53.12,53.16,132569.0,52.8887,52.998,52.8191,52.8588,132569.0
2024-12-10 11:20:00,53.15,53.16,53.02,53.15,81283.0,52.8489,52.8588,52.7196,52.8489,81283.0
2024-12-10 11:30:00,53.14,53.14,52.93,53.11,109366.0,52.839,52.839,52.6301,52.8091,109366.0
2024-12-10 11:40:00,53.11,53.14,53.0,53.01,47783.0,52.8091,52.839,52.6997,52.7097,47783.0
2024-12-10 11:50:00,53.02,53.07,52.95,52.98,58059.0,52.7196,52.7694,52.65,52.6799,58059.0
2024-12-10 12:00:00,52.98,52.98,52.82,52.84,52078.0,52.6799,52.6799,52.5208,52.5407,52078.0
2024-12-10 12:10:00,52.86,52.94,52.85,52.91,47933.0,52.5605,52.6401,52.5506,52.6103,47933.0
2024-12-10 12:20:00,52.91,52.92,52.82,52.84,44266.0,52.6103,52.6202,52.5208,52.5407,44266.0
2024-12-10 12:30:00,52.83,52.86,52.78,52.81,49355.0,52.5307,52.5605,52.481,52.5108,49355.0
2024-12-10 12:40:00,52.81,52.91,52.8,52.9,57712.0,52.5108,52.6103,52.5009,52.6003,57712.0
2024-12-10 12:50:00,52.89,52.94,52.75,52.75,65359.0,52.5904,52.6401,52.4512,52.4512,65359.0
2024-12-10 13:00:00,52.76,52.79,52.69,52.73,52881.0,52.4611,52.4909,52.3915,52.4313,52881.0
2024-12-10 13:10:00,52.73,52.76,52.69,52.73,46704.0,52.4313,52.4611,52.3915,52.4313,46704.0
2024-12-10 13:20:00,52.72,52.78,52.7,52.75,52582.0,52.4213,52.481,52.4014,52.4512,52582.0
2024-12-10 13:30:00,52.75,52.83,52.72,52.83,82513.0,52.4512,52.5307,52.4213,52.5307,82513.0
2024-12-10 13:40:00,52.83,52.89,52.81,52.83,78874.0,52.5307,52.5904,52.5108,52.5307,78874.0
2024-12-10 13:50:00,52.84,52.86,52.78,52.8,87719.0,52.5407,52.5605,52.481,52.5009,87719.0
2024-12-10 14:00:00,52.8,52.82,52.72,52.75,141275.0,52.5009,52.5208,52.4213,52.4512,141275.0
2024-12-10 14:10:00,52.76,52.8,52.72,52.79,58107.0,52.4611,52.5009,52.4213,52.4909,58107.0
2024-12-10 14:20:00,52.8,52.92,52.79,52.87,52239.0,52.5009,52.6202,52.4909,52.5705,52239.0
2024-12-10 14:30:00,52.88,52.88,52.81,52.87,76131.0,52.5804,52.5804,52.5108,52.5705,76131.0
2024-12-10 14:40:00,52.86,52.93,52.84,52.92,80979.0,52.5605,52.6301,52.5407,52.6202,80979.0
2024-12-10 14:50:00,52.92,52.93,52.84,52.87,89415.0,52.6202,52.6301,52.5407,52.5705,89415.0
2024-12-10 15:00:00,52.87,52.91,52.75,52.75,85976.0,52.5705,52.6103,52.4512,52.4512,85976.0
2024-12-10 15:10:00,52.75,52.82,52.71,52.8,69583.0,52.4512,52.5208,52.4114,52.5009,69583.0
2024-12-10 15:20:00,52.8,52.8,52.7,52.73,50093.0,52.5009,52.5009,52.4014,52.4313,50093.0
2024-12-10 15:30:00,52.72,52.75,52.6,52.66,137919.0,52.4213,52.4512,52.302,52.3617,137919.0
2024-12-10 15:40:00,52.66,52.69,52.53,52.54,109790.0,52.3617,52.3915,52.2324,52.2424,109790.0
2024-12-10 15:50:00,52.54,52.77,52.54,52.77,484001.0,52.2424,52.4711,52.2424,52.4711,484001.0
2024-12-11 09:30:00,53.25,53.45,52.56,52.69,596993.0,52.9483,53.1472,52.2622,52.3915,596993.0
2024-12-11 09:40:00,52.7,52.98,52.51,52.73,245862.0,52.4014,52.6799,52.2125,52.4313,245862.0
2024-12-11 09:50:00,52.73,52.82,52.34,52.43,228161.0,52.4313,52.5208,52.0435,52.133,228161.0
2024-12-11 10:00:00,52.45,52.45,52.02,52.14,382788.0,52.1529,52.1529,51.7253,51.8446,382788.0
2024-12-11 10:10:00,52.15,52.19,51.65,51.75,452008.0,51.8546,51.8943,51.3574,51.4568,452008.0
2024-12-11 10:20:00,51.74,52.0,51.71,51.71,237639.0,51.4469,51.7054,51.4171,51.4171,237639.0
2024-12-11 10:30:00,51.71,51.76,51.37,51.43,255784.0,51.4171,51.4668,51.079,51.1386,255784.0
2024-12-11 10:40:00,51.42,51.58,51.4,51.53,189375.0,51.1287,51.2878,51.1088,51.2381,189375.0
2024-12-11 10:50:00,51.53,51.57,51.3,51.34,172513.0,51.2381,51.2778,51.0094,51.0492,172513.0
2024-12-11 11:00:00,51.35,51.54,51.34,51.46,186816.0,51.0591,51.248,51.0492,51.1685,186816.0
2024-12-11 11:10:00,51.45,51.63,51.42,51.6,252659.0,51.1585,51.3375,51.1287,51.3077,252659.0
2024-12-11 11:20:00,51.6,51.81,51.53,51.77,164033.0,51.3077,51.5165,51.2381,51.4767,164033.0
2024-12-11 11:30:00,51.76,51.95,51.69,51.92,138048.0,51.4668,51.6557,51.3972,51.6259,138048.0
2024-12-11 11:40:00,51.91,52.08,51.89,51.94,136731.0,51.6159,51.785,51.596,51.6458,136731.0
2024-12-11 11:50:00,51.94,51.96,51.89,51.94,92183.0,51.6458,51.6656,51.596,51.6458,92183.0
2024-12-11 12:00:00,51.94,52.0,51.85,51.88,97432.0,51.6458,51.7054,51.5563,51.5861,97432.0
2024-12-11 12:10:00,51.88,51.9,51.73,51.77,150112.0,51.5861,51.606,51.4369,51.4767,150112.0
2024-12-11 12:20:00,51.77,51.91,51.75,51.88,87403.0,51.4767,51.6159,51.4568,51.5861,87403.0
2024-12-11 12:30:00,51.88,52.0,51.87,51.95,68064.0,51.5861,51.7054,51.5762,51.6557,68064.0
2024-12-11 12:40:00,51.95,52.06,51.88,51.88,101195.0,51.6557,51.7651,51.5861,51.5861,101195.0
2024-12-11 12:50:00,51.89,52.0,51.86,51.92,318235.0,51.596,51.7054,51.5662,51.6259,318235.0
2024-12-11 13:00:00,51.91,52.23,51.91,52.21,128768.0,51.6159,51.9341,51.6159,51.9142,128768.0
2024-12-11 13:10:00,52.21,52.23,51.91,51.91,386785.0,51.9142,51.9341,51.6159,51.6159,386785.0
2024-12-11 13:20:00,51.91,52.03,51.9,52.03,134198.0,51.6159,51.7352,51.606,51.7352,134198.0
2024-12-11 13:30:00,52.04,52.06,51.96,51.96,105236.0,51.7452,51.7651,51.6656,51.6656,105236.0
2024-12-11 13:40:00,51.97,52.06,51.93,52.01,97579.0,51.6756,51.7651,51.6358,51.7154,97579.0
2024-12-11 13:50:00,52.01,52.06,51.94,52.05,191019.0,51.7154,51.7651,51.6458,51.7551,191019.0
2024-12-11 14:00:00,52.05,52.07,51.97,51.98,191427.0,51.7551,51.775,51.6756,51.6855,191427.0
2024-12-11 14:10:00,51.98,52.15,51.98,52.12,75253.0,51.6855,51.8546,51.6855,51.8247,75253.0
2024-12-11 14:20:00,52.12,52.18,52.04,52.05,100010.0,51.8247,51.8844,51.7452,51.7551,100010.0
2024-12-11 14:30:00,52.05,52.11,51.99,52.08,103558.0,51.7551,51.8148,51.6955,51.785,103558.0
2024-12-11 14:40:00,52.08,52.11,51.96,51.96,149463.0,51.785,51.8148,51.6656,51.6656,149463.0
2024-12-11 14:50:00,51.97,52.04,51.96,52.03,113757.0,51.6756,51.7452,51.6656,51.7352,113757.0
2024-12-11 15:00:00,52.03,52.15,51.99,52.03,241624.0,51.7352,51.8546,51.6955,51.7352,241624.0
2024-12-11 15:10:00,52.04,52.15,52.01,52.08,241824.0,51.7452,51.8546,51.7154,51.785,241824.0
2024-12-11 15:20:00,52.08,52.1,52.03,52.07,191344.0,51.785,51.8048,51.7352,51.775,191344.0
2024-12-11 15:30:00,52.07,52.14,52.02,52.1,240493.0,51.775,51.8446,51.7253,51.8048,240493.0
2024-12-11 15:40:00,52.1,52.16,52.0,52.02,435712.0,51.8048,51.8645,51.7054,51.7253,435712.0
2024-12-11 15:50:00,52.02,52.06,51.91,52.02,956009.0,51.7253,51.7651,51.6159,51.7253,956009.0
2024-12-12 09:30:00,52.4,52.67,52.03,52.21,439193.0,52.1031,52.3716,51.7352,51.9142,439193.0
2024-12-12 09:40:00,52.21,52.29,51.94,52.19,149768.0,51.9142,51.9938,51.6458,51.8943,149768.0
2024-12-12 09:50:00,52.19,52.24,52.01,52.08,231811.0,51.8943,51.9441,51.7154,51.785,231811.0
2024-12-12 10:00:00,52.08,52.2,51.99,52.11,216360.0,51.785,51.9043,51.6955,51.8148,216360.0
2024-12-12 10:10:00,52.11,52.25,52.07,52.25,215244.0,51.8148,51.954,51.775,51.954,215244.0
2024-12-12 10:20:00,52.25,52.32,52.17,52.19,176633.0,51.954,52.0236,51.8745,51.8943,176633.0
2024-12-12 10:30:00,52.19,52.34,52.16,52.28,216325.0,51.8943,52.0435,51.8645,51.9838,216325.0
2024-12-12 10:40:00,52.28,52.28,52.14,52.22,222983.0,51.9838,51.9838,51.8446,51.9242,222983.0
2024-12-12 10:50:00,52.22,52.25,52.11,52.23,153361.0,51.9242,51.954,51.8148,51.9341,153361.0
2024-12-12 11:00:00,52.23,52.23,52.03,52.08,198322.0,51.9341,51.9341,51.7352,51.785,198322.0
2024-12-12 11:10:00,52.08,52.22,52.08,52.19,124158.0,51.785,51.9242,51.785,51.8943,124158.0
2024-12-12 11:20:00,52.19,52.23,52.18,52.2,82535.0,51.8943,51.9341,51.8844,51.9043,82535.0
2024-12-12 11:30:00,52.2,52.32,52.1,52.3,207782.0,51.9043,52.0236,51.8048,52.0037,207782.0
2024-12-12 11:40:00,52.3,52.35,52.27,52.34,104921.0,52.0037,52.0534,51.9739,52.0435,104921.0
2024-12-12 11:50:00,52.34,52.35,52.21,52.25,120855.0,52.0435,52.0534,51.9142,51.954,120855.0
2024-12-12 12:00:00,52.26,52.29,52.22,52.25,121302.0,51.9639,51.9938,51.9242,51.954,121302.0
2024-12-12 12:10:00,52.25,52.33,52.24,52.3,204026.0,51.954,52.0335,51.9441,52.0037,204026.0
2024-12-12 12:20:00,52.3,52.3,52.14,52.18,45971.0,52.0037,52.0037,51.8446,51.8844,45971.0
2024-12-12 12:30:00,52.17,52.19,52.07,52.17,96649.0,51.8745,51.8943,51.775,51.8745,96649.0
2024-12-12 12:40:00,52.17,52.21,52.13,52.21,66139.0,51.8745,51.9142,51.8347,51.9142,66139.0
2024-12-12 12:50:00,52.21,52.21,52.15,52.2,91582.0,51.9142,51.9142,51.8546,51.9043,91582.0
2024-12-12 13:00:00,52.2,52.22,52.16,52.19,102553.0,51.9043,51.9242,51.8645,51.8943,102553.0
2024-12-12 13:10:00,52.18,52.22,52.17,52.21,93419.0,51.8844,51.9242,51.8745,51.9142,93419.0
2024-12-12 13:20:00,52.2,52.24,52.09,52.1,102435.0,51.9043,51.9441,51.7949,51.8048,102435.0
2024-12-12 13:30:00,52.1,52.18,52.08,52.18,54099.0,51.8048,51.8844,51.785,51.8844,54099.0
2024-12-12 13:40:00,52.18,52.2,52.02,52.06,141640.0,51.8844,51.9043,51.7253,51.7651,141640.0
2024-12-12 13:50:00,52.07,52.14,52.06,52.12,45136.0,51.775,51.8446,51.7651,51.8247,45136.0
2024-12-12 14:00:00,52.12,52.17,52.08,52.11,145474.0,51.8247,51.8745,51.785,51.8148,145474.0
2024-12-12 14:10:00,52.11,52.13,52.08,52.1,76632.0,51.8148,51.8347,51.785,51.8048,76632.0
2024-12-12 14:20:00,52.1,52.11,52.04,52.07,93688.0,51.8048,51.8148,51.7452,51.775,93688.0
2024-12-12 14:30:00,52.07,52.19,52.06,52.19,102852.0,51.775,51.8943,51.7651,51.8943,102852.0
2024-12-12 14:40:00,52.19,52.21,52.14,52.21,106794.0,51.8943,51.9142,51.8446,51.9142,106794.0
2024-12-12 14:50:00,52.21,52.21,52.15,52.15,142217.0,51.9142,51.9142,51.8546,51.8546,142217.0
2024-12-12 15:00:00,52.15,52.26,52.14,52.25,125762.0,51.8546,51.9639,51.8446,51.954,125762.0
2024-12-12 15:10:00,52.26,52.3,52.19,52.2,118076.0,51.9639,52.0037,51.8943,51.9043,118076.0
2024-12-12 15:20:00,52.2,52.51,52.18,52.48,256094.0,51.9043,52.2125,51.8844,52.1827,256094.0
2024-12-12 15:30:00,52.48,52.51,52.37,52.51,274610.0,52.1827,52.2125,52.0733,52.2125,274610.0
2024-12-12 15:40:00,52.51,52.69,52.46,52.48,504394.0,52.2125,52.3915,52.1628,52.1827,504394.0
2024-12-12 15:50:00,52.49,52.58,52.27,52.27,685184.0,52.1926,52.2821,51.9739,51.9739,685184.0
2024-12-13 09:30:00,52.25,52.51,51.9,52.24,338581.0,51.954,52.2125,51.606,51.9441,338581.0
2024-12-13 09:40:00,52.26,52.32,52.14,52.18,184100.0,51.9639,52.0236,51.8446,51.8844,184100.0
2024-12-13 09:50:00,52.18,52.21,52.06,52.18,153257.0,51.8844,51.9142,51.7651,51.8844,153257.0
2024-12-13 10:00:00,52.18,52.4,52.18,52.4,185081.0,51.8844,52.1031,51.8844,52.1031,185081.0
2024-12-13 10:10:00,52.41,52.5,52.22,52.38,168037.0,52.1131,52.2026,51.9242,52.0833,168037.0
2024-12-13 10:20:00,52.39,52.56,52.36,52.55,137160.0,52.0932,52.2622,52.0634,52.2523,137160.0
2024-12-13 10:30:00,52.55,52.57,52.37,52.5,196224.0,52.2523,52.2722,52.0733,52.2026,196224.0
2024-12-13 10:40:00,52.5,52.52,52.36,52.38,167680.0,52.2026,52.2225,52.0634,52.0833,167680.0
2024-12-13 10:50:00,52.38,52.44,52.29,52.41,102569.0,52.0833,52.1429,51.9938,52.1131,102569.0
2024-12-13 11:00:00,52.41,52.55,52.32,52.54,151214.0,52.1131,52.2523,52.0236,52.2424,151214.0
2024-12-13 11:10:00,52.54,52.71,52.51,52.68,124046.0,52.2424,52.4114,52.2125,52.3816,124046.0
2024-12-13 11:20:00,52.69,52.82,52.56,52.78,349042.0,52.3915,52.5208,52.2622,52.481,349042.0
2024-12-13 11:30:00,52.78,52.81,52.66,52.68,255615.0,52.481,52.5108,52.3617,52.3816,255615.0
2024-12-13 11:40:00,52.68,52.76,52.57,52.61,216188.0,52.3816,52.4611,52.2722,52.312,216188.0
2024-12-13 11:50:00,52.63,52.68,52.61,52.61,70990.0,52.3318,52.3816,52.312,52.312,70990.0
2024-12-13 12:00:00,52.61,52.61,52.5,52.59,70079.0,52.312,52.312,52.2026,52.2921,70079.0
2024-12-13 12:10:00,52.6,52.63,52.53,52.53,104937.0,52.302,52.3318,52.2324,52.2324,104937.0
2024-12-13 12:20:00,52.54,52.64,52.5,52.64,82350.0,52.2424,52.3418,52.2026,52.3418,82350.0
2024-12-13 12:30:00,52.64,52.66,52.57,52.62,76162.0,52.3418,52.3617,52.2722,52.3219,76162.0
2024-12-13 12:40:00,52.63,52.74,52.58,52.58,112779.0,52.3318,52.4412,52.2821,52.2821,112779.0
2024-12-13 12:50:00,52.59,52.68,52.58,52.64,104865.0,52.2921,52.3816,52.2821,52.3418,104865.0
2024-12-13 13:00:00,52.64,52.64,52.51,52.57,78533.0,52.3418,52.3418,52.2125,52.2722,78533.0
2024-12-13 13:10:00,52.57,52.63,52.54,52.63,99039.0,52.2722,52.3318,52.2424,52.3318,99039.0
2024-12-13 13:20:00,52.63,52.72,52.57,52.72,97792.0,52.3318,52.4213,52.2722,52.4213,97792.0
2024-12-13 13:30:00,52.72,52.73,52.53,52.6,178786.0,52.4213,52.4313,52.2324,52.302,178786.0
2024-12-13 13:40:00,52.59,52.6,52.44,52.44,101716.0,52.2921,52.302,52.1429,52.1429,101716.0
2024-12-13 13:50:00,52.45,52.45,52.33,52.36,155354.0,52.1529,52.1529,52.0335,52.0634,155354.0
2024-12-13 14:00:00,52.36,52.45,52.35,52.45,150862.0,52.0634,52.1529,52.0534,52.1529,150862.0
2024-12-13 14:10:00,52.45,52.5,52.42,52.48,130819.0,52.1529,52.2026,52.123,52.1827,130819.0
2024-12-13 14:20:00,52.48,52.5,52.4,52.49,92013.0,52.1827,52.2026,52.1031,52.1926,92013.0
2024-12-13 14:30:00,52.5,52.56,52.48,52.49,114220.0,52.2026,52.2622,52.1827,52.1926,114220.0
2024-12-13 14:40:00,52.5,52.54,52.45,52.52,144294.0,52.2026,52.2424,52.1529,52.2225,144294.0
2024-12-13 14:50:00,52.52,52.55,52.48,52.5,122717.0,52.2225,52.2523,52.1827,52.2026,122717.0
2024-12-13 15:00:00,52.5,52.59,52.48,52.58,170916.0,52.2026,52.2921,52.1827,52.2821,170916.0
2024-12-13 15:10:00,52.59,52.65,52.56,52.63,148940.0,52.2921,52.3517,52.2622,52.3318,148940.0
2024-12-13 15:20:00,52.64,52.69,52.57,52.59,155853.0,52.3418,52.3915,52.2722,52.2921,155853.0
2024-12-13 15:30:00,52.59,52.68,52.57,52.68,188492.0,52.2921,52.3816,52.2722,52.3816,188492.0
2024-12-13 15:40:00,52.68,52.74,52.55,52.66,368199.0,52.3816,52.4412,52.2523,52.3617,368199.0
2024-12-13 15:50:00,52.67,52.68,52.46,52.51,591111.0,52.3716,52.3816,52.1628,52.2125,591111.0
2024-12-16 09:30:00,52.05,52.27,51.46,51.72,416743.0,51.7551,51.9739,51.1685,51.427,416743.0
2024-12-16 09:40:00,51.72,52.03,51.69,51.97,194529.0,51.427,51.7352,51.3972,51.6756,194529.0
2024-12-16 09:50:00,51.96,52.33,51.95,52.31,168040.0,51.6656,52.0335,51.6557,52.0137,168040.0
2024-12-16 10:00:00,52.32,52.62,52.3,52.54,205209.0,52.0236,52.3219,52.0037,52.2424,205209.0
2024-12-16 10:10:00,52.55,52.57,52.24,52.3,270717.0,52.2523,52.2722,51.9441,52.0037,270717.0
2024-12-16 10:20:00,52.3,52.35,52.18,52.3,123157.0,52.0037,52.0534,51.8844,52.0037,123157.0
2024-12-16 10:30:00,52.3,52.4,52.2,52.25,153977.0,52.0037,52.1031,51.9043,51.954,153977.0
2024-12-16 10:40:00,52.25,52.32,52.2,52.28,137527.0,51.954,52.0236,51.9043,51.9838,137527.0
2024-12-16 10:50:00,52.28,52.36,52.22,52.33,124278.0,51.9838,52.0634,51.9242,52.0335,124278.0
2024-12-16 11:00:00,52.34,52.34,52.2,52.29,148569.0,52.0435,52.0435,51.9043,51.9938,148569.0
2024-12-16 11:10:00,52.29,52.35,52.2,52.28,120535.0,51.9938,52.0534,51.9043,51.9838,120535.0
2024-12-16 11:20:00,52.28,52.31,52.19,52.22,105234.0,51.9838,52.0137,51.8943,51.9242,105234.0
2024-12-16 11:30:00,52.23,52.23,52.02,52.02,149523.0,51.9341,51.9341,51.7253,51.7253,149523.0
2024-12-16 11:40:00,52.03,52.09,51.94,51.98,134078.0,51.7352,51.7949,51.6458,51.6855,134078.0
2024-12-16 11:50:00,51.98,51.98,51.81,51.82,106020.0,51.6855,51.6855,51.5165,51.5264,106020.0
2024-12-16 12:00:00,51.82,51.89,51.8,51.89,166182.0,51.5264,51.596,51.5065,51.596,166182.0
2024-12-16 12:10:00,51.89,51.92,51.84,51.86,183741.0,51.596,51.6259,51.5463,51.5662,183741.0
2024-12-16 12:20:00,51.87,51.9,51.8,51.83,109545.0,51.5762,51.606,51.5065,51.5364,109545.0
2024-12-16 12:30:00,51.84,51.85,51.61,51.64,136421.0,51.5463,51.5563,51.3176,51.3475,136421.0
2024-12-16 12:40:00,51.64,51.7,51.43,51.44,259166.0,51.3475,51.4071,51.1386,51.1486,259166.0
2024-12-16 12:50:00,51.45,51.52,51.39,51.5,241492.0,51.1585,51.2281,51.0989,51.2082,241492.0
2024-12-16 13:00:00,51.49,51.53,51.44,51.45,105618.0,51.1983,51.2381,51.1486,51.1585,105618.0
2024-12-16 13:10:00,51.45,51.46,51.28,51.36,256256.0,51.1585,51.1685,50.9895,51.069,256256.0
2024-12-16 13:20:00,51.37,51.52,51.37,51.51,217386.0,51.079,51.2281,51.079,51.2182,217386.0
2024-12-16 13:30:00,51.5,51.77,51.49,51.7,200334.0,51.2082,51.4767,51.1983,51.4071,200334.0
2024-12-16 13:40:00,51.7,51.94,51.68,51.92,130609.0,51.4071,51.6458,51.3872,51.6259,130609.0
2024-12-16 13:50:00,51.93,51.97,51.86,51.95,142895.0,51.6358,51.6756,51.5662,51.6557,142895.0
2024-12-16 14:00:00,51.94,52.09,51.92,52.09,179729.0,51.6458,51.7949,51.6259,51.7949,179729.0
2024-12-16 14:10:00,52.09,52.1,51.95,52.1,154325.0,51.7949,51.8048,51.6557,51.8048,154325.0
2024-12-16 14:20:00,52.09,52.1,51.97,51.98,129779.0,51.7949,51.8048,51.6756,51.6855,129779.0
2024-12-16 14:30:00,51.98,52.15,51.98,52.15,162262.0,51.6855,51.8546,51.6855,51.8546,162262.0
2024-12-16 14:40:00,52.15,52.17,52.01,52.02,144963.0,51.8546,51.8745,51.7154,51.7253,144963.0
2024-12-16 14:50:00,52.02,52.09,52.0,52.09,152326.0,51.7253,51.7949,51.7054,51.7949,152326.0
2024-12-16 15:00:00,52.08,52.24,52.06,52.18,202271.0,51.785,51.9441,51.7651,51.8844,202271.0
2024-12-16 15:10:00,52.18,52.19,52.09,52.16,150616.0,51.8844,51.8943,51.7949,51.8645,150616.0
2024-12-16 15:20:00,52.16,52.24,52.1,52.11,256910.0,51.8645,51.9441,51.8048,51.8148,256910.0
2024-12-16 15:30:00,52.12,52.15,52.02,52.05,389694.0,51.8247,51.8546,51.7253,51.7551,389694.0
2024-12-16 15:40:00,52.05,52.13,51.97,52.0,430575.0,51.7551,51.8347,51.6756,51.7054,430575.0
2024-12-16 15:50:00,52.0,52.27,51.97,52.2,689148.0,51.7054,51.9739,51.6756,51.9043,689148.0
2024-12-17 09:30:00,51.59,51.94,51.41,51.59,258218.0,51.2977,51.6458,51.1188,51.2977,258218.0
2024-12-17 09:40:00,51.58,51.73,51.42,51.55,256153.0,51.2878,51.4369,51.1287,51.258,256153.0
2024-12-17 09:50:00,51.55,51.64,51.5,51.64,211146.0,51.258,51.3475,51.2082,51.3475,211146.0
2024-12-17 10:00:00,51.64,51.64,51.5,51.57,592025.0,51.3475,51.3475,51.2082,51.2778,592025.0
2024-12-17 10:10:00,51.57,51.64,51.46,51.55,207260.0,51.2778,51.3475,51.1685,51.258,207260.0
2024-12-17 10:20:00,51.55,51.62,51.43,51.46,196280.0,51.258,51.3276,51.1386,51.1685,196280.0
2024-12-17 10:30:00,51.47,51.6,51.43,51.55,158100.0,51.1784,51.3077,51.1386,51.258,158100.0
2024-12-17 10:40:00,51.55,51.55,51.43,51.44,134851.0,51.258,51.258,51.1386,51.1486,134851.0
2024-12-17 10:50:00,51.44,51.47,51.31,51.43,257994.0,51.1486,51.1784,51.0193,51.1386,257994.0
2024-12-17 11:00:00,51.43,51.45,51.32,51.34,155885.0,51.1386,51.1585,51.0293,51.0492,155885.0
2024-12-17 11:10:00,51.35,51.42,51.31,51.42,110690.0,51.0591,51.1287,51.0193,51.1287,110690.0
2024-12-17 11:20:00,51.41,51.42,51.32,51.38,109370.0,51.1188,51.1287,51.0293,51.0889,109370.0
2024-12-17 11:30:00,51.39,51.5,51.38,51.48,143623.0,51.0989,51.2082,51.0889,51.1884,143623.0
2024-12-17 11:40:00,51.48,51.49,51.26,51.44,173337.0,51.1884,51.1983,50.9696,51.1486,173337.0
2024-12-17 11:50:00,51.44,51.5,51.44,51.48,94712.0,51.1486,51.2082,51.1486,51.1884,94712.0
2024-12-17 12:00:00,51.48,51.51,51.41,51.48,116731.0,51.1884,51.2182,51.1188,51.1884,116731.0
2024-12-17 12:10:00,51.48,51.5,51.43,51.47,104760.0,51.1884,51.2082,51.1386,51.1784,104760.0
2024-12-17 12:20:00,51.48,51.5,51.37,51.4,93842.0,51.1884,51.2082,51.079,51.1088,93842.0
2024-12-17 12:30:00,51.39,51.41,51.35,51.41,119973.0,51.0989,51.1188,51.0591,51.1188,119973.0
2024-12-17 12:40:00,51.41,51.5,51.41,51.46,96519.0,51.1188,51.2082,51.1188,51.1685,96519.0
2024-12-17 12:50:00,51.47,51.49,51.44,51.48,155334.0,51.1784,51.1983,51.1486,51.1884,155334.0
2024-12-17 13:00:00,51.48,51.49,51.35,51.38,133282.0,51.1884,51.1983,51.0591,51.0889,133282.0
2024-12-17 13:10:00,51.39,51.45,51.36,51.44,100651.0,51.0989,51.1585,51.069,51.1486,100651.0
2024-12-17 13:20:00,51.45,51.47,51.41,51.47,96240.0,51.1585,51.1784,51.1188,51.1784,96240.0
2024-12-17 13:30:00,51.47,51.48,51.41,51.41,110241.0,51.1784,51.1884,51.1188,51.1188,110241.0
2024-12-17 13:40:00,51.41,51.46,51.4,51.42,85939.0,51.1188,51.1685,51.1088,51.1287,85939.0
2024-12-17 13:50:00,51.42,51.48,51.42,51.47,90190.0,51.1287,51.1884,51.1287,51.1784,90190.0
2024-12-17 14:00:00,51.47,51.49,51.44,51.45,111232.0,51.1784,51.1983,51.1486,51.1585,111232.0
2024-12-17 14:10:00,51.45,51.49,51.43,51.47,121062.0,51.1585,51.1983,51.1386,51.1784,121062.0
2024-12-17 14:20:00,51.46,51.47,51.37,51.37,96509.0,51.1685,51.1784,51.079,51.079,96509.0
2024-12-17 14:30:00,51.38,51.39,51.32,51.38,187674.0,51.0889,51.0989,51.0293,51.0889,187674.0
2024-12-17 14:40:00,51.39,51.39,51.27,51.29,133912.0,51.0989,51.0989,50.9795,50.9994,133912.0
2024-12-17 14:50:00,51.28,51.31,51.26,51.3,82028.0,50.9895,51.0193,50.9696,51.0094,82028.0
2024-12-17 15:00:00,51.3,51.35,51.27,51.32,176139.0,51.0094,51.0591,50.9795,51.0293,176139.0
2024-12-17 15:10:00,51.32,51.32,51.28,51.3,173241.0,51.0293,51.0293,50.9895,51.0094,173241.0
2024-12-17 15:20:00,51.31,51.32,51.28,51.29,148495.0,51.0193,51.0293,50.9895,50.9994,148495.0
2024-12-17 15:30:00,51.29,51.39,51.28,51.32,226510.0,50.9994,51.0989,50.9895,51.0293,226510.0
2024-12-17 15:40:00,51.31,51.47,51.31,51.41,600255.0,51.0193,51.1784,51.0193,51.1188,600255.0
2024-12-17 15:50:00,51.42,51.46,51.13,51.13,887313.0,51.1287,51.1685,50.8403,50.8403,887313.0
2024-12-18 09:30:00,51.26,51.64,51.12,51.58,365026.0,50.9696,51.3475,50.8304,51.2878,365026.0
2024-12-18 09:40:00,51.56,51.85,51.51,51.74,162565.0,51.2679,51.5563,51.2182,51.4469,162565.0
2024-12-18 09:50:00,51.73,51.85,51.67,51.71,193326.0,51.4369,51.5563,51.3773,51.4171,193326.0
2024-12-18 10:00:00,51.71,51.76,51.45,51.49,250501.0,51.4171,51.4668,51.1585,51.1983,250501.0
2024-12-18 10:10:00,51.5,51.6,51.49,51.55,249559.0,51.2082,51.3077,51.1983,51.258,249559.0
2024-12-18 10:20:00,51.55,51.65,51.53,51.57,141848.0,51.258,51.3574,51.2381,51.2778,141848.0
2024-12-18 10:30:00,51.58,51.58,51.52,51.55,292399.0,51.2878,51.2878,51.2281,51.258,292399.0
2024-12-18 10:40:00,51.56,51.65,51.54,51.55,137653.0,51.2679,51.3574,51.248,51.258,137653.0
2024-12-18 10:50:00,51.55,51.72,51.53,51.71,111403.0,51.258,51.427,51.2381,51.4171,111403.0
2024-12-18 11:00:00,51.71,51.78,51.52,51.54,318341.0,51.4171,51.4867,51.2281,51.248,318341.0
2024-12-18 11:10:00,51.54,51.71,51.54,51.57,1000457.0,51.248,51.4171,51.248,51.2778,1000457.0
2024-12-18 11:20:00,51.58,51.66,51.54,51.63,62967.0,51.2878,51.3673,51.248,51.3375,62967.0
2024-12-18 11:30:00,51.64,51.66,51.58,51.6,119367.0,51.3475,51.3673,51.2878,51.3077,119367.0
2024-12-18 11:40:00,51.59,51.66,51.55,51.63,192151.0,51.2977,51.3673,51.258,51.3375,192151.0
2024-12-18 11:50:00,51.64,51.66,51.54,51.6,67715.0,51.3475,51.3673,51.248,51.3077,67715.0
2024-12-18 12:00:00,51.6,51.61,51.54,51.55,88930.0,51.3077,51.3176,51.248,51.258,88930.0
2024-12-18 12:10:00,51.56,51.76,51.56,51.73,379855.0,51.2679,51.4668,51.2679,51.4369,379855.0
2024-12-18 12:20:00,51.73,51.86,51.67,51.68,109941.0,51.4369,51.5662,51.3773,51.3872,109941.0
2024-12-18 12:30:00,51.68,51.79,51.67,51.76,75985.0,51.3872,51.4966,51.3773,51.4668,75985.0
2024-12-18 12:40:00,51.76,51.82,51.74,51.79,53430.0,51.4668,51.5264,51.4469,51.4966,53430.0
2024-12-18 12:50:00,51.8,51.81,51.71,51.77,83031.0,51.5065,51.5165,51.4171,51.4767,83031.0
2024-12-18 13:00:00,51.77,51.77,51.67,51.71,61171.0,51.4767,51.4767,51.3773,51.4171,61171.0
2024-12-18 13:10:00,51.72,51.75,51.69,51.73,68731.0,51.427,51.4568,51.3972,51.4369,68731.0
2024-12-18 13:20:00,51.73,51.75,51.66,51.74,71846.0,51.4369,51.4568,51.3673,51.4469,71846.0
2024-12-18 13:30:00,51.75,51.8,51.7,51.71,344330.0,51.4568,51.5065,51.4071,51.4171,344330.0
2024-12-18 13:40:00,51.72,51.73,51.67,51.68,68663.0,51.427,51.4369,51.3773,51.3872,68663.0
2024-12-18 13:50:00,51.68,51.76,51.66,51.75,123602.0,51.3872,51.4668,51.3673,51.4568,123602.0
2024-12-18 14:00:00,51.74,51.75,51.33,51.36,128930.0,51.4469,51.4568,51.0392,51.069,128930.0
2024-12-18 14:10:00,51.37,51.38,51.2,51.23,204067.0,51.079,51.0889,50.9099,50.9398,204067.0
2024-12-18 14:20:00,51.23,51.33,51.2,51.22,117698.0,50.9398,51.0392,50.9099,50.9298,117698.0
2024-12-18 14:30:00,51.22,51.41,51.2,51.28,246721.0,50.9298,51.1188,50.9099,50.9895,246721.0
2024-12-18 14:40:00,51.28,51.37,51.11,51.16,182936.0,50.9895,51.079,50.8205,50.8702,182936.0
2024-12-18 14:50:00,51.16,51.16,50.77,50.84,303526.0,50.8702,50.8702,50.4824,50.552,303526.0
2024-12-18 15:00:00,50.86,51.0,50.75,50.89,283462.0,50.5719,50.7111,50.4625,50.6017,283462.0
2024-12-18 15:10:00,50.89,50.9,50.52,50.56,309512.0,50.6017,50.6116,50.2338,50.2736,309512.0
2024-12-18 15:20:00,50.56,50.76,50.45,50.49,340188.0,50.2736,50.4724,50.1642,50.204,340188.0
2024-12-18 15:30:00,50.5,50.66,50.24,50.26,564206.0,50.2139,50.373,49.9554,49.9753,564206.0
2024-12-18 15:40:00,50.25,50.27,49.96,50.16,627404.0,49.9653,49.9852,49.677,49.8758,627404.0
2024-12-18 15:50:00,50.2,50.27,49.96,49.97,975730.0,49.9156,49.9852,49.677,49.6869,975730.0
2024-12-19 09:30:00,50.62,51.34,50.56,50.79,325263.0,50.3332,51.0492,50.2736,50.5023,325263.0
2024-12-19 09:40:00,50.8,51.11,50.73,50.78,328965.0,50.5122,50.8205,50.4426,50.4923,328965.0
2024-12-19 09:50:00,50.78,50.89,50.65,50.88,190830.0,50.4923,50.6017,50.3631,50.5918,190830.0
2024-12-19 10:00:00,50.88,50.88,50.56,50.71,196434.0,50.5918,50.5918,50.2736,50.4227,196434.0
2024-12-19 10:10:00,50.7,50.82,50.61,50.65,148719.0,50.4128,50.5321,50.3233,50.3631,148719.0
2024-12-19 10:20:00,50.64,50.7,50.5,50.53,150079.0,50.3531,50.4128,50.2139,50.2437,150079.0
2024-12-19 10:30:00,50.53,50.56,50.4,50.54,179995.0,50.2437,50.2736,50.1145,50.2537,179995.0
2024-12-19 10:40:00,50.54,50.65,50.42,50.57,185327.0,50.2537,50.3631,50.1344,50.2835,185327.0
2024-12-19 10:50:00,50.58,50.64,50.47,50.57,134612.0,50.2935,50.3531,50.1841,50.2835,134612.0
2024-12-19 11:00:00,50.57,50.6,50.43,50.51,159778.0,50.2835,50.3133,50.1443,50.2239,159778.0
2024-12-19 11:10:00,50.51,50.61,50.49,50.53,193062.0,50.2239,50.3233,50.204,50.2437,193062.0
2024-12-19 11:20:00,50.54,50.7,50.5,50.65,275665.0,50.2537,50.4128,50.2139,50.3631,275665.0
2024-12-19 11:30:00,50.64,50.74,50.57,50.69,113686.0,50.3531,50.4526,50.2835,50.4028,113686.0
2024-12-19 11:40:00,50.69,50.91,50.67,50.87,153680.0,50.4028,50.6216,50.3829,50.5818,153680.0
2024-12-19 11:50:00,50.86,50.88,50.7,50.8,106591.0,50.5719,50.5918,50.4128,50.5122,106591.0
2024-12-19 12:00:00,50.8,50.89,50.75,50.82,107253.0,50.5122,50.6017,50.4625,50.5321,107253.0
2024-12-19 12:10:00,50.82,50.85,50.71,50.78,179186.0,50.5321,50.5619,50.4227,50.4923,179186.0
2024-12-19 12:20:00,50.78,50.79,50.56,50.57,118852.0,50.4923,50.5023,50.2736,50.2835,118852.0
2024-12-19 12:30:00,50.58,50.6,50.47,50.55,83128.0,50.2935,50.3133,50.1841,50.2636,83128.0
2024-12-19 12:40:00,50.55,50.58,50.46,50.53,103307.0,50.2636,50.2935,50.1741,50.2437,103307.0
2024-12-19 12:50:00,50.53,50.57,50.49,50.54,165537.0,50.2437,50.2835,50.204,50.2537,165537.0
2024-12-19 13:00:00,50.54,50.54,50.35,50.47,124748.0,50.2537,50.2537,50.0648,50.1841,124748.0
2024-12-19 13:10:00,50.47,50.57,50.46,50.54,150940.0,50.1841,50.2835,50.1741,50.2537,150940.0
2024-12-19 13:20:00,50.53,50.66,50.48,50.65,200227.0,50.2437,50.373,50.194,50.3631,200227.0
2024-12-19 13:30:00,50.65,50.75,50.54,50.71,111620.0,50.3631,50.4625,50.2537,50.4227,111620.0
2024-12-19 13:40:00,50.71,50.8,50.7,50.78,82474.0,50.4227,50.5122,50.4128,50.4923,82474.0
2024-12-19 13:50:00,50.79,50.82,50.71,50.82,133953.0,50.5023,50.5321,50.4227,50.5321,133953.0
2024-12-19 14:00:00,50.81,50.85,50.7,50.7,93787.0,50.5222,50.5619,50.4128,50.4128,93787.0
2024-12-19 14:10:00,50.7,50.7,50.54,50.6,111186.0,50.4128,50.4128,50.2537,50.3133,111186.0
2024-12-19 14:20:00,50.59,50.59,50.49,50.51,129889.0,50.3034,50.3034,50.204,50.2239,129889.0
2024-12-19 14:30:00,50.52,50.69,50.49,50.65,116719.0,50.2338,50.4028,50.204,50.3631,116719.0
2024-12-19 14:40:00,50.65,50.66,50.58,50.61,132807.0,50.3631,50.373,50.2935,50.3233,132807.0
2024-12-19 14:50:00,50.61,50.61,50.49,50.52,161226.0,50.3233,50.3233,50.204,50.2338,161226.0
2024-12-19 15:00:00,50.52,50.58,50.5,50.55,162351.0,50.2338,50.2935,50.2139,50.2636,162351.0
2024-12-19 15:10:00,50.55,50.56,50.46,50.55,205072.0,50.2636,50.2736,50.1741,50.2636,205072.0
2024-12-19 15:20:00,50.54,50.61,50.49,50.51,415702.0,50.2537,50.3233,50.204,50.2239,415702.0
2024-12-19 15:30:00,50.51,50.58,50.41,50.55,311865.0,50.2239,50.2935,50.1244,50.2636,311865.0
2024-12-19 15:40:00,50.55,50.58,50.46,50.5,511394.0,50.2636,50.2935,50.1741,50.2139,511394.0
2024-12-19 15:50:00,50.49,50.52,50.29,50.35,716372.0,50.204,50.2338,50.0051,50.0648,716372.0
2024-12-20 09:30:00,50.09,51.32,50.07,51.07,1285902.0,49.8062,51.0293,49.7863,50.7807,1285902.0
2024-12-20 09:40:00,51.07,51.15,50.67,50.78,308449.0,50.7807,50.8602,50.3829,50.4923,308449.0
2024-12-20 09:50:00,50.79,51.01,50.72,50.84,164094.0,50.5023,50.721,50.4327,50.552,164094.0
2024-12-20 10:00:00,50.87,51.0,50.7,50.74,251071.0,50.5818,50.7111,50.4128,50.4526,251071.0
2024-12-20 10:10:00,50.73,51.0,50.67,51.0,181411.0,50.4426,50.7111,50.3829,50.7111,181411.0
2024-12-20 10:20:00,50.99,51.08,50.9,50.96,272258.0,50.7011,50.7906,50.6116,50.6713,272258.0
2024-12-20 10:30:00,50.95,51.21,50.91,51.17,351342.0,50.6614,50.9199,50.6216,50.8801,351342.0
2024-12-20 10:40:00,51.16,51.26,50.99,51.01,179398.0,50.8702,50.9696,50.7011,50.721,179398.0
2024-12-20 10:50:00,51.02,51.23,50.99,51.22,210031.0,50.731,50.9398,50.7011,50.9298,210031.0
2024-12-20 11:00:00,51.2,51.37,51.0,51.35,153904.0,50.9099,51.079,50.7111,51.0591,153904.0
2024-12-20 11:10:00,51.35,51.4,51.26,51.38,254826.0,51.0591,51.1088,50.9696,51.0889,254826.0
2024-12-20 11:20:00,51.38,51.44,51.3,51.4,80406.0,51.0889,51.1486,51.0094,51.1088,80406.0
2024-12-20 11:30:00,51.4,51.56,51.37,51.53,114909.0,51.1088,51.2679,51.079,51.2381,114909.0
2024-12-20 11:40:00,51.53,51.7,51.48,51.69,157800.0,51.2381,51.4071,51.1884,51.3972,157800.0
2024-12-20 11:50:00,51.69,51.9,51.66,51.87,111605.0,51.3972,51.606,51.3673,51.5762,111605.0
2024-12-20 12:00:00,51.86,51.86,51.74,51.77,85506.0,51.5662,51.5662,51.4469,51.4767,85506.0
2024-12-20 12:10:00,51.77,51.82,51.7,51.8,67863.0,51.4767,51.5264,51.4071,51.5065,67863.0
2024-12-20 12:20:00,51.8,51.82,51.73,51.8,107135.0,51.5065,51.5264,51.4369,51.5065,107135.0
2024-12-20 12:30:00,51.8,51.8,51.68,51.77,204226.0,51.5065,51.5065,51.3872,51.4767,204226.0
2024-12-20 12:40:00,51.78,51.88,51.68,51.84,106337.0,51.4867,51.5861,51.3872,51.5463,106337.0
2024-12-20 12:50:00,51.84,51.95,51.78,51.91,81978.0,51.5463,51.6557,51.4867,51.6159,81978.0
2024-12-20 13:00:00,51.91,51.92,51.6,51.78,88779.0,51.6159,51.6259,51.3077,51.4867,88779.0
2024-12-20 13:10:00,51.78,51.85,51.75,51.79,82262.0,51.4867,51.5563,51.4568,51.4966,82262.0
2024-12-20 13:20:00,51.79,51.86,51.72,51.75,117242.0,51.4966,51.5662,51.427,51.4568,117242.0
2024-12-20 13:30:00,51.76,51.93,51.73,51.84,94188.0,51.4668,51.6358,51.4369,51.5463,94188.0
2024-12-20 13:40:00,51.85,51.88,51.81,51.85,92046.0,51.5563,51.5861,51.5165,51.5563,92046.0
2024-12-20 13:50:00,51.84,52.05,51.82,51.89,115840.0,51.5463,51.7551,51.5264,51.596,115840.0
2024-12-20 14:00:00,51.88,51.92,51.83,51.89,146408.0,51.5861,51.6259,51.5364,51.596,146408.0
2024-12-20 14:10:00,51.89,52.1,51.89,52.05,103282.0,51.596,51.8048,51.596,51.7551,103282.0
2024-12-20 14:20:00,52.05,52.14,51.91,51.91,246755.0,51.7551,51.8446,51.6159,51.6159,246755.0
2024-12-20 14:30:00,51.91,52.08,51.86,52.03,202982.0,51.6159,51.785,51.5662,51.7352,202982.0
2024-12-20 14:40:00,52.03,52.06,51.91,51.91,76949.0,51.7352,51.7651,51.6159,51.6159,76949.0
2024-12-20 14:50:00,51.91,52.0,51.9,51.97,117061.0,51.6159,51.7054,51.606,51.6756,117061.0
2024-12-20 15:00:00,51.97,52.01,51.95,51.99,125166.0,51.6756,51.7154,51.6557,51.6955,125166.0
2024-12-20 15:10:00,51.99,52.0,51.92,51.98,148444.0,51.6955,51.7054,51.6259,51.6855,148444.0
2024-12-20 15:20:00,51.98,52.05,51.89,51.9,330059.0,51.6855,51.7551,51.596,51.606,330059.0
2024-12-20 15:30:00,51.9,51.92,51.71,51.79,381602.0,51.606,51.6259,51.4171,51.4966,381602.0
2024-12-20 15:40:00,51.78,51.9,51.69,51.86,148243.0,51.4867,51.606,51.3972,51.5662,148243.0
2024-12-20 15:50:00,51.86,51.87,51.74,51.79,704039.0,51.5662,51.5762,51.4469,51.4966,704039.0
2024-12-23 09:30:00,51.49,52.06,51.36,51.45,291944.0,51.1983,51.7651,51.069,51.1585,291944.0
2024-12-23 09:40:00,51.47,51.75,51.45,51.66,162127.0,51.1784,51.4568,51.1585,51.3673,162127.0
2024-12-23 09:50:00,51.65,51.91,51.63,51.72,120972.0,51.3574,51.6159,51.3375,51.427,120972.0
2024-12-23 10:00:00,51.76,51.9,51.65,51.68,212681.0,51.4668,51.606,51.3574,51.3872,212681.0
2024-12-23 10:10:00,51.69,51.77,51.59,51.65,131972.0,51.3972,51.4767,51.2977,51.3574,131972.0
2024-12-23 10:20:00,51.64,51.83,51.58,51.81,98776.0,51.3475,51.5364,51.2878,51.5165,98776.0
2024-12-23 10:30:00,51.82,51.84,51.59,51.78,122354.0,51.5264,51.5463,51.2977,51.4867,122354.0
2024-12-23 10:40:00,51.79,51.83,51.52,51.61,97120.0,51.4966,51.5364,51.2281,51.3176,97120.0
2024-12-23 10:50:00,51.62,51.73,51.56,51.65,74426.0,51.3276,51.4369,51.2679,51.3574,74426.0
2024-12-23 11:00:00,51.66,51.72,51.62,51.66,82061.0,51.3673,51.427,51.3276,51.3673,82061.0
2024-12-23 11:10:00,51.65,51.83,51.65,51.83,101127.0,51.3574,51.5364,51.3574,51.5364,101127.0
2024-12-23 11:20:00,51.83,51.88,51.67,51.79,125325.0,51.5364,51.5861,51.3773,51.4966,125325.0
2024-12-23 11:30:00,51.79,51.87,51.78,51.79,123104.0,51.4966,51.5762,51.4867,51.4966,123104.0
2024-12-23 11:40:00,51.78,52.03,51.77,51.97,123424.0,51.4867,51.7352,51.4767,51.6756,123424.0
2024-12-23 11:50:00,51.98,52.08,51.94,52.08,75746.0,51.6855,51.785,51.6458,51.785,75746.0
2024-12-23 12:00:00,52.09,52.17,52.01,52.03,68395.0,51.7949,51.8745,51.7154,51.7352,68395.0
2024-12-23 12:10:00,52.03,52.09,51.96,52.01,97717.0,51.7352,51.7949,51.6656,51.7154,97717.0
2024-12-23 12:20:00,51.99,52.15,51.99,52.1,95376.0,51.6955,51.8546,51.6955,51.8048,95376.0
2024-12-23 12:30:00,52.1,52.19,52.05,52.19,84580.0,51.8048,51.8943,51.7551,51.8943,84580.0
2024-12-23 12:40:00,52.2,52.21,52.13,52.19,89411.0,51.9043,51.9142,51.8347,51.8943,89411.0
2024-12-23 12:50:00,52.18,52.28,52.16,52.22,93467.0,51.8844,51.9838,51.8645,51.9242,93467.0
2024-12-23 13:00:00,52.23,52.28,52.15,52.17,69094.0,51.9341,51.9838,51.8546,51.8745,69094.0
2024-12-23 13:10:00,52.17,52.2,52.13,52.15,55526.0,51.8745,51.9043,51.8347,51.8546,55526.0
2024-12-23 13:20:00,52.16,52.21,52.12,52.2,55382.0,51.8645,51.9142,51.8247,51.9043,55382.0
2024-12-23 13:30:00,52.2,52.21,52.1,52.16,47621.0,51.9043,51.9142,51.8048,51.8645,47621.0
2024-12-23 13:40:00,52.16,52.21,52.1,52.21,84448.0,51.8645,51.9142,51.8048,51.9142,84448.0
2024-12-23 13:50:00,52.21,52.25,52.14,52.22,127053.0,51.9142,51.954,51.8446,51.9242,127053.0
2024-12-23 14:00:00,52.23,52.37,52.22,52.35,131809.0,51.9341,52.0733,51.9242,52.0534,131809.0
2024-12-23 14:10:00,52.35,52.36,52.25,52.27,134097.0,52.0534,52.0634,51.954,51.9739,134097.0
2024-12-23 14:20:00,52.27,52.35,52.22,52.35,139069.0,51.9739,52.0534,51.9242,52.0534,139069.0
2024-12-23 14:30:00,52.35,52.36,52.27,52.27,118558.0,52.0534,52.0634,51.9739,51.9739,118558.0
2024-12-23 14:40:00,52.28,52.43,52.27,52.34,130084.0,51.9838,52.133,51.9739,52.0435,130084.0
2024-12-23 14:50:00,52.34,52.43,52.34,52.39,134962.0,52.0435,52.133,52.0435,52.0932,134962.0
2024-12-23 15:00:00,52.38,52.45,52.38,52.41,177715.0,52.0833,52.1529,52.0833,52.1131,177715.0
2024-12-23 15:10:00,52.41,52.42,52.32,52.35,168416.0,52.1131,52.123,52.0236,52.0534,168416.0
2024-12-23 15:20:00,52.35,52.42,52.26,52.37,68716.0,52.0534,52.123,51.9639,52.0733,68716.0
2024-12-23 15:30:00,52.37,52.49,52.36,52.47,112992.0,52.0733,52.1926,52.0634,52.1728,112992.0
2024-12-23 15:40:00,52.47,52.54,52.43,52.48,134229.0,52.1728,52.2424,52.133,52.1827,134229.0
2024-12-23 15:50:00,52.48,52.59,52.47,52.57,367208.0,52.1827,52.2921,52.1728,52.2722,367208.0
2024-12-24 09:30:00,52.7,52.79,52.52,52.62,222181.0,52.4014,52.4909,52.2225,52.3219,222181.0
2024-12-24 09:40:00,52.62,53.03,52.59,52.84,288590.0,52.3219,52.7296,52.2921,52.5407,288590.0
2024-12-24 09:50:00,52.84,52.87,52.66,52.7,153921.0,52.5407,52.5705,52.3617,52.4014,153921.0
2024-12-24 10:00:00,52.7,52.97,52.69,52.8,135629.0,52.4014,52.6699,52.3915,52.5009,135629.0
2024-12-24 10:10:00,52.79,53.0,52.79,52.98,151527.0,52.4909,52.6997,52.4909,52.6799,151527.0
2024-12-24 10:20:00,52.98,53.0,52.89,52.95,106019.0,52.6799,52.6997,52.5904,52.65,106019.0
2024-12-24 10:30:00,52.95,52.99,52.84,52.96,106828.0,52.65,52.6898,52.5407,52.66,106828.0
2024-12-24 10:40:00,52.96,53.01,52.93,52.98,127946.0,52.66,52.7097,52.6301,52.6799,127946.0
2024-12-24 10:50:00,52.98,53.04,52.92,53.03,112365.0,52.6799,52.7395,52.6202,52.7296,112365.0
2024-12-24 11:00:00,53.03,53.22,53.01,53.11,167910.0,52.7296,52.9185,52.7097,52.8091,167910.0
2024-12-24 11:10:00,53.11,53.14,53.01,53.12,101491.0,52.8091,52.839,52.7097,52.8191,101491.0
2024-12-24 11:20:00,53.12,53.26,53.11,53.26,162138.0,52.8191,52.9583,52.8091,52.9583,162138.0
2024-12-24 11:30:00,53.25,53.36,53.23,53.34,138676.0,52.9483,53.0577,52.9284,53.0378,138676.0
2024-12-24 11:40:00,53.35,53.42,53.34,53.39,127236.0,53.0478,53.1174,53.0378,53.0875,127236.0
2024-12-24 11:50:00,53.39,53.44,53.34,53.36,155392.0,53.0875,53.1373,53.0378,53.0577,155392.0
2024-12-24 12:00:00,53.35,53.47,53.35,53.44,121374.0,53.0478,53.1671,53.0478,53.1373,121374.0
2024-12-24 12:10:00,53.44,53.45,53.26,53.34,90026.0,53.1373,53.1472,52.9583,53.0378,90026.0
2024-12-24 12:20:00,53.34,53.45,53.31,53.41,62018.0,53.0378,53.1472,53.008,53.1074,62018.0
2024-12-24 12:30:00,53.41,53.49,53.36,53.48,118670.0,53.1074,53.187,53.0577,53.177,118670.0
2024-12-24 12:40:00,53.48,53.57,53.47,53.55,133958.0,53.177,53.2665,53.1671,53.2466,133958.0
2024-12-24 12:50:00,53.55,53.63,53.48,53.5,393137.0,53.2466,53.3262,53.177,53.1969,393137.0
2024-12-26 09:30:00,53.37,53.59,53.14,53.42,212557.0,53.0677,53.2864,52.839,53.1174,212557.0
2024-12-26 09:40:00,53.4,53.67,53.4,53.66,107394.0,53.0975,53.366,53.0975,53.356,107394.0
2024-12-26 09:50:00,53.67,53.75,53.49,53.75,106959.0,53.366,53.4455,53.187,53.4455,106959.0
2024-12-26 10:00:00,53.75,53.85,53.62,53.82,95083.0,53.4455,53.5449,53.3162,53.5151,95083.0
2024-12-26 10:10:00,53.83,53.93,53.77,53.87,96877.0,53.525,53.6245,53.4654,53.5648,96877.0
2024-12-26 10:20:00,53.88,53.99,53.87,53.88,123186.0,53.5748,53.6841,53.5648,53.5748,123186.0
2024-12-26 10:30:00,53.88,53.98,53.88,53.9,78897.0,53.5748,53.6742,53.5748,53.5947,78897.0
2024-12-26 10:40:00,53.91,53.98,53.83,53.96,68933.0,53.6046,53.6742,53.525,53.6543,68933.0
2024-12-26 10:50:00,53.97,53.98,53.9,53.95,96946.0,53.6643,53.6742,53.5947,53.6444,96946.0
2024-12-26 11:00:00,53.95,54.07,53.92,54.04,136701.0,53.6444,53.7637,53.6145,53.7339,136701.0
2024-12-26 11:10:00,54.05,54.12,54.01,54.12,131358.0,53.7438,53.8134,53.704,53.8134,131358.0
2024-12-26 11:20:00,54.12,54.15,54.0,54.06,79571.0,53.8134,53.8432,53.6941,53.7537,79571.0
2024-12-26 11:30:00,54.06,54.16,54.04,54.14,84671.0,53.7537,53.8532,53.7339,53.8333,84671.0
2024-12-26 11:40:00,54.14,54.18,54.11,54.14,83851.0,53.8333,53.8731,53.8035,53.8333,83851.0
2024-12-26 11:50:00,54.14,54.15,54.05,54.08,48191.0,53.8333,53.8432,53.7438,53.7736,48191.0
2024-12-26 12:00:00,54.1,54.1,54.0,54.02,51788.0,53.7935,53.7935,53.6941,53.714,51788.0
2024-12-26 12:10:00,54.02,54.09,53.96,53.98,65762.0,53.714,53.7836,53.6543,53.6742,65762.0
2024-12-26 12:20:00,53.98,54.03,53.94,53.95,45315.0,53.6742,53.7239,53.6344,53.6444,45315.0
2024-12-26 12:30:00,53.94,54.03,53.93,54.02,64875.0,53.6344,53.7239,53.6245,53.714,64875.0
2024-12-26 12:40:00,54.02,54.09,53.99,54.03,90165.0,53.714,53.7836,53.6841,53.7239,90165.0
2024-12-26 12:50:00,54.04,54.13,54.02,54.12,61790.0,53.7339,53.8233,53.714,53.8134,61790.0
2024-12-26 13:00:00,54.11,54.16,54.08,54.11,58890.0,53.8035,53.8532,53.7736,53.8035,58890.0
2024-12-26 13:10:00,54.11,54.16,54.08,54.15,83513.0,53.8035,53.8532,53.7736,53.8432,83513.0
2024-12-26 13:20:00,54.14,54.18,54.1,54.16,53209.0,53.8333,53.8731,53.7935,53.8532,53209.0
2024-12-26 13:30:00,54.15,54.15,54.01,54.02,53516.0,53.8432,53.8432,53.704,53.714,53516.0
2024-12-26 13:40:00,54.02,54.02,53.94,53.98,29978.0,53.714,53.714,53.6344,53.6742,29978.0
2024-12-26 13:50:00,53.98,54.06,53.96,54.04,39166.0,53.6742,53.7537,53.6543,53.7339,39166.0
2024-12-26 14:00:00,54.04,54.07,53.99,54.0,57799.0,53.7339,53.7637,53.6841,53.6941,57799.0
2024-12-26 14:10:00,54.01,54.06,54.0,54.05,82836.0,53.704,53.7537,53.6941,53.7438,82836.0
2024-12-26 14:20:00,54.05,54.12,54.05,54.09,72290.0,53.7438,53.8134,53.7438,53.7836,72290.0
2024-12-26 14:30:00,54.08,54.14,54.05,54.11,86640.0,53.7736,53.8333,53.7438,53.8035,86640.0
2024-12-26 14:40:00,54.12,54.2,54.09,54.2,94417.0,53.8134,53.893,53.7836,53.893,94417.0
2024-12-26 14:50:00,54.19,54.27,54.19,54.23,106779.0,53.883,53.9626,53.883,53.9228,106779.0
2024-12-26 15:00:00,54.23,54.29,54.2,54.28,133969.0,53.9228,53.9824,53.893,53.9725,133969.0
2024-12-26 15:10:00,54.28,54.29,54.18,54.26,195985.0,53.9725,53.9824,53.8731,53.9526,195985.0
2024-12-26 15:20:00,54.26,54.38,54.25,54.34,170328.0,53.9526,54.0719,53.9427,54.0322,170328.0
2024-12-26 15:30:00,54.34,54.35,54.27,54.29,117851.0,54.0322,54.0421,53.9626,53.9824,117851.0
2024-12-26 15:40:00,54.29,54.33,54.25,54.26,87919.0,53.9824,54.0222,53.9427,53.9526,87919.0
2024-12-26 15:50:00,54.27,54.31,54.14,54.17,415128.0,53.9626,54.0023,53.8333,53.8631,415128.0
2024-12-27 09:30:00,53.81,54.46,53.76,54.42,197959.0,53.5052,54.1515,53.4554,54.1117,197959.0
2024-12-27 09:40:00,54.41,54.64,54.35,54.64,147557.0,54.1018,54.3305,54.0421,54.3305,147557.0
2024-12-27 09:50:00,54.65,54.86,54.61,54.64,159337.0,54.3404,54.5492,54.3006,54.3305,159337.0
2024-12-27 10:00:00,54.64,54.64,54.32,54.38,124106.0,54.3305,54.3305,54.0123,54.0719,124106.0
2024-12-27 10:10:00,54.39,54.4,54.15,54.24,175032.0,54.0819,54.0918,53.8432,53.9327,175032.0
2024-12-27 10:20:00,54.24,54.31,54.07,54.11,129003.0,53.9327,54.0023,53.7637,53.8035,129003.0
2024-12-27 10:30:00,54.1,54.19,54.01,54.18,117644.0,53.7935,53.883,53.704,53.8731,117644.0
2024-12-27 10:40:00,54.16,54.26,54.12,54.26,124256.0,53.8532,53.9526,53.8134,53.9526,124256.0
2024-12-27 10:50:00,54.26,54.42,54.21,54.23,85051.0,53.9526,54.1117,53.9029,53.9228,85051.0
2024-12-27 11:00:00,54.23,54.25,54.13,54.2,90047.0,53.9228,53.9427,53.8233,53.893,90047.0
2024-12-27 11:10:00,54.2,54.23,54.08,54.1,55540.0,53.893,53.9228,53.7736,53.7935,55540.0
2024-12-27 11:20:00,54.09,54.3,54.07,54.29,88173.0,53.7836,53.9924,53.7637,53.9824,88173.0
2024-12-27 11:30:00,54.29,54.36,54.25,54.3,52380.0,53.9824,54.052,53.9427,53.9924,52380.0
2024-12-27 11:40:00,54.3,54.32,54.13,54.15,128929.0,53.9924,54.0123,53.8233,53.8432,128929.0
2024-12-27 11:50:00,54.16,54.18,54.02,54.14,72210.0,53.8532,53.8731,53.714,53.8333,72210.0
2024-12-27 12:00:00,54.14,54.19,54.09,54.13,76755.0,53.8333,53.883,53.7836,53.8233,76755.0
2024-12-27 12:10:00,54.14,54.14,54.02,54.04,50887.0,53.8333,53.8333,53.714,53.7339,50887.0
2024-12-27 12:20:00,54.03,54.09,54.0,54.05,58748.0,53.7239,53.7836,53.6941,53.7438,58748.0
2024-12-27 12:30:00,54.05,54.16,54.04,54.07,65646.0,53.7438,53.8532,53.7339,53.7637,65646.0
2024-12-27 12:40:00,54.09,54.16,54.06,54.12,57671.0,53.7836,53.8532,53.7537,53.8134,57671.0
2024-12-27 12:50:00,54.12,54.21,54.09,54.15,77265.0,53.8134,53.9029,53.7836,53.8432,77265.0
2024-12-27 13:00:00,54.15,54.23,54.13,54.16,56818.0,53.8432,53.9228,53.8233,53.8532,56818.0
2024-12-27 13:10:00,54.17,54.24,54.15,54.22,54025.0,53.8631,53.9327,53.8432,53.9128,54025.0
2024-12-27 13:20:00,54.23,54.27,54.19,54.19,42641.0,53.9228,53.9626,53.883,53.883,42641.0
2024-12-27 13:30:00,54.19,54.22,54.15,54.16,34615.0,53.883,53.9128,53.8432,53.8532,34615.0
2024-12-27 13:40:00,54.16,54.21,54.12,54.16,54437.0,53.8532,53.9029,53.8134,53.8532,54437.0
2024-12-27 13:50:00,54.16,54.27,54.16,54.22,68572.0,53.8532,53.9626,53.8532,53.9128,68572.0
2024-12-27 14:00:00,54.23,54.26,54.16,54.25,76388.0,53.9228,53.9526,53.8532,53.9427,76388.0
2024-12-27 14:10:00,54.26,54.37,54.25,54.36,92386.0,53.9526,54.062,53.9427,54.052,92386.0
2024-12-27 14:20:00,54.37,54.37,54.24,54.24,74757.0,54.062,54.062,53.9327,53.9327,74757.0
2024-12-27 14:30:00,54.24,54.28,54.2,54.25,61742.0,53.9327,53.9725,53.893,53.9427,61742.0
2024-12-27 14:40:00,54.26,54.47,54.25,54.46,144949.0,53.9526,54.1614,53.9427,54.1515,144949.0
2024-12-27 14:50:00,54.46,54.49,54.39,54.47,98710.0,54.1515,54.1813,54.0819,54.1614,98710.0
2024-12-27 15:00:00,54.47,54.48,54.24,54.29,57685.0,54.1614,54.1714,53.9327,53.9824,57685.0
2024-12-27 15:10:00,54.28,54.28,54.16,54.23,118153.0,53.9725,53.9725,53.8532,53.9228,118153.0
2024-12-27 15:20:00,54.22,54.23,54.14,54.21,98769.0,53.9128,53.9228,53.8333,53.9029,98769.0
2024-12-27 15:30:00,54.2,54.24,54.18,54.2,138718.0,53.893,53.9327,53.8731,53.893,138718.0
2024-12-27 15:40:00,54.2,54.26,54.11,54.26,156039.0,53.893,53.9526,53.8035,53.9526,156039.0
2024-12-27 15:50:00,54.27,54.45,54.26,54.3,388986.0,53.9626,54.1415,53.9526,53.9924,388986.0
2024-12-30 09:30:00,53.74,53.78,53.23,53.44,305974.0,53.4356,53.4753,52.9284,53.1373,305974.0
2024-12-30 09:40:00,53.44,53.49,53.02,53.09,158866.0,53.1373,53.187,52.7196,52.7892,158866.0
2024-12-30 09:50:00,53.07,53.24,53.03,53.09,97293.0,52.7694,52.9384,52.7296,52.7892,97293.0
2024-12-30 10:00:00,53.07,53.28,52.93,53.13,144610.0,52.7694,52.9782,52.6301,52.829,144610.0
2024-12-30 10:10:00,53.14,53.17,53.01,53.04,98709.0,52.839,52.8688,52.7097,52.7395,98709.0
2024-12-30 10:20:00,53.04,53.17,53.02,53.03,95988.0,52.7395,52.8688,52.7196,52.7296,95988.0
2024-12-30 10:30:00,53.03,53.25,53.02,53.23,140744.0,52.7296,52.9483,52.7196,52.9284,140744.0
2024-12-30 10:40:00,53.23,53.4,53.21,53.32,92684.0,52.9284,53.0975,52.9086,53.0179,92684.0
2024-12-30 10:50:00,53.33,53.49,53.32,53.48,68308.0,53.0279,53.187,53.0179,53.177,68308.0
2024-12-30 11:00:00,53.47,53.57,53.43,53.56,59385.0,53.1671,53.2665,53.1273,53.2566,59385.0
2024-12-30 11:10:00,53.57,53.68,53.51,53.63,99114.0,53.2665,53.3759,53.2069,53.3262,99114.0
2024-12-30 11:20:00,53.64,53.73,53.54,53.73,77248.0,53.3361,53.4256,53.2367,53.4256,77248.0
2024-12-30 11:30:00,53.73,53.84,53.7,53.8,106561.0,53.4256,53.535,53.3958,53.4952,106561.0
2024-12-30 11:40:00,53.8,53.9,53.67,53.67,75315.0,53.4952,53.5947,53.366,53.366,75315.0
2024-12-30 11:50:00,53.66,53.86,53.66,53.82,67173.0,53.356,53.5549,53.356,53.5151,67173.0
2024-12-30 12:00:00,53.82,53.92,53.81,53.84,63622.0,53.5151,53.6145,53.5052,53.535,63622.0
2024-12-30 12:10:00,53.84,53.94,53.84,53.91,48561.0,53.535,53.6344,53.535,53.6046,48561.0
2024-12-30 12:20:00,53.91,54.0,53.9,53.96,52531.0,53.6046,53.6941,53.5947,53.6543,52531.0
2024-12-30 12:30:00,53.96,53.99,53.92,53.94,59292.0,53.6543,53.6841,53.6145,53.6344,59292.0
2024-12-30 12:40:00,53.94,54.05,53.88,54.04,58713.0,53.6344,53.7438,53.5748,53.7339,58713.0
2024-12-30 12:50:00,54.04,54.06,53.84,53.94,64809.0,53.7339,53.7537,53.535,53.6344,64809.0
2024-12-30 13:00:00,53.93,53.93,53.81,53.88,45780.0,53.6245,53.6245,53.5052,53.5748,45780.0
2024-12-30 13:10:00,53.88,53.92,53.83,53.85,49539.0,53.5748,53.6145,53.525,53.5449,49539.0
2024-12-30 13:20:00,53.85,53.88,53.77,53.88,63995.0,53.5449,53.5748,53.4654,53.5748,63995.0
2024-12-30 13:30:00,53.87,53.94,53.8,53.82,70495.0,53.5648,53.6344,53.4952,53.5151,70495.0
2024-12-30 13:40:00,53.81,53.88,53.8,53.85,49732.0,53.5052,53.5748,53.4952,53.5449,49732.0
2024-12-30 13:50:00,53.85,53.95,53.83,53.93,84258.0,53.5449,53.6444,53.525,53.6245,84258.0
2024-12-30 14:00:00,53.93,53.99,53.87,53.92,88324.0,53.6245,53.6841,53.5648,53.6145,88324.0
2024-12-30 14:10:00,53.93,53.95,53.84,53.87,70989.0,53.6245,53.6444,53.535,53.5648,70989.0
2024-12-30 14:20:00,53.87,53.93,53.8,53.89,78748.0,53.5648,53.6245,53.4952,53.5847,78748.0
2024-12-30 14:30:00,53.88,53.98,53.87,53.97,119608.0,53.5748,53.6742,53.5648,53.6643,119608.0
2024-12-30 14:40:00,53.98,54.08,53.96,54.05,200903.0,53.6742,53.7736,53.6543,53.7438,200903.0
2024-12-30 14:50:00,54.05,54.07,54.01,54.03,97604.0,53.7438,53.7637,53.704,53.7239,97604.0
2024-12-30 15:00:00,54.02,54.03,53.91,53.96,77443.0,53.714,53.7239,53.6046,53.6543,77443.0
2024-12-30 15:10:00,53.96,54.1,53.91,54.09,218934.0,53.6543,53.7935,53.6046,53.7836,218934.0
2024-12-30 15:20:00,54.09,54.09,53.94,53.95,136766.0,53.7836,53.7836,53.6344,53.6444,136766.0
2024-12-30 15:30:00,53.96,53.98,53.86,53.91,114234.0,53.6543,53.6742,53.5549,53.6046,114234.0
2024-12-30 15:40:00,53.91,54.04,53.91,53.98,159925.0,53.6046,53.7339,53.6046,53.6742,159925.0
2024-12-30 15:50:00,53.99,54.01,53.56,53.65,722100.0,53.6841,53.704,53.2566,53.3461,722100.0
2024-12-31 09:30:00,53.89,54.14,53.82,53.87,118012.0,53.5847,53.8333,53.5151,53.5648,118012.0
2024-12-31 09:40:00,53.87,54.22,53.77,54.19,80815.0,53.5648,53.9128,53.4654,53.883,80815.0
2024-12-31 09:50:00,54.16,54.16,54.01,54.06,48617.0,53.8532,53.8532,53.704,53.7537,48617.0
2024-12-31 10:00:00,54.07,54.2,53.85,53.86,53648.0,53.7637,53.893,53.5449,53.5549,53648.0
2024-12-31 10:10:00,53.86,54.15,53.75,54.09,63192.0,53.5549,53.8432,53.4455,53.7836,63192.0
2024-12-31 10:20:00,54.08,54.16,54.01,54.08,56921.0,53.7736,53.8532,53.704,53.7736,56921.0
2024-12-31 10:30:00,54.07,54.08,53.88,54.05,56773.0,53.7637,53.7736,53.5748,53.7438,56773.0
2024-12-31 10:40:00,54.06,54.06,53.84,53.87,46601.0,53.7537,53.7537,53.535,53.5648,46601.0
2024-12-31 10:50:00,53.87,53.95,53.67,53.69,73742.0,53.5648,53.6444,53.366,53.3858,73742.0
2024-12-31 11:00:00,53.69,53.69,53.47,53.63,81977.0,53.3858,53.3858,53.1671,53.3262,81977.0
2024-12-31 11:10:00,53.64,53.67,53.47,53.48,76673.0,53.3361,53.366,53.1671,53.177,76673.0
2024-12-31 11:20:00,53.48,53.5,53.35,53.36,50701.0,53.177,53.1969,53.0478,53.0577,50701.0
2024-12-31 11:30:00,53.36,53.36,53.29,53.3,45380.0,53.0577,53.0577,52.9881,52.998,45380.0
2024-12-31 11:40:00,53.29,53.44,53.27,53.4,100421.0,52.9881,53.1373,52.9682,53.0975,100421.0
2024-12-31 11:50:00,53.41,53.43,53.32,53.35,73132.0,53.1074,53.1273,53.0179,53.0478,73132.0
2024-12-31 12:00:00,53.34,53.34,53.18,53.27,37107.0,53.0378,53.0378,52.8787,52.9682,37107.0
2024-12-31 12:10:00,53.27,53.27,53.16,53.21,44077.0,52.9682,52.9682,52.8588,52.9086,44077.0
2024-12-31 12:20:00,53.21,53.21,53.04,53.07,42672.0,52.9086,52.9086,52.7395,52.7694,42672.0
2024-12-31 12:30:00,53.07,53.08,52.95,52.98,64957.0,52.7694,52.7793,52.65,52.6799,64957.0
2024-12-31 12:40:00,52.98,53.05,52.97,52.99,49165.0,52.6799,52.7495,52.6699,52.6898,49165.0
2024-12-31 12:50:00,53.0,53.22,52.96,53.2,65305.0,52.6997,52.9185,52.66,52.8986,65305.0
2024-12-31 13:00:00,53.21,53.36,53.15,53.34,51153.0,52.9086,53.0577,52.8489,53.0378,51153.0
2024-12-31 13:10:00,53.34,53.35,53.26,53.27,37619.0,53.0378,53.0478,52.9583,52.9682,37619.0
2024-12-31 13:20:00,53.27,53.27,53.07,53.1,43091.0,52.9682,52.9682,52.7694,52.7992,43091.0
2024-12-31 13:30:00,53.09,53.19,53.08,53.17,46539.0,52.7892,52.8887,52.7793,52.8688,46539.0
2024-12-31 13:40:00,53.17,53.25,53.17,53.23,46531.0,52.8688,52.9483,52.8688,52.9284,46531.0
2024-12-31 13:50:00,53.23,53.27,53.15,53.16,51933.0,52.9284,52.9682,52.8489,52.8588,51933.0
2024-12-31 14:00:00,53.16,53.18,53.03,53.16,50208.0,52.8588,52.8787,52.7296,52.8588,50208.0
2024-12-31 14:10:00,53.17,53.24,53.11,53.11,35208.0,52.8688,52.9384,52.8091,52.8091,35208.0
2024-12-31 14:20:00,53.11,53.16,53.07,53.08,49363.0,52.8091,52.8588,52.7694,52.7793,49363.0
2024-12-31 14:30:00,53.08,53.1,53.02,53.09,58837.0,52.7793,52.7992,52.7196,52.7892,58837.0
2024-12-31 14:40:00,53.08,53.08,52.97,52.98,86059.0,52.7793,52.7793,52.6699,52.6799,86059.0
2024-12-31 14:50:00,52.98,53.24,52.98,53.23,39141.0,52.6799,52.9384,52.6799,52.9284,39141.0
2024-12-31 15:00:00,53.23,53.32,53.2,53.3,43725.0,52.9284,53.0179,52.8986,52.998,43725.0
2024-12-31 15:10:00,53.29,53.29,53.08,53.19,50847.0,52.9881,52.9881,52.7793,52.8887,50847.0
2024-12-31 15:20:00,53.19,53.29,53.16,53.26,49195.0,52.8887,52.9881,52.8588,52.9583,49195.0
2024-12-31 15:30:00,53.26,53.28,53.15,53.15,77920.0,52.9583,52.9782,52.8489,52.8489,77920.0
2024-12-31 15:40:00,53.16,53.23,53.05,53.21,96167.0,52.8588,52.9284,52.7495,52.9086,96167.0
2024-12-31 15:50:00,53.2,53.32,53.05,53.28,505871.0,52.8986,53.0179,52.7495,52.9782,505871.0
2025-01-02 09:30:00,53.32,53.47,52.45,52.56,409473.0,53.0179,53.1671,52.1529,52.2622,409473.0
2025-01-02 09:40:00,52.55,53.15,52.53,53.0,301685.0,52.2523,52.8489,52.2324,52.6997,301685.0
2025-01-02 09:50:00,53.0,53.05,52.83,52.89,153055.0,52.6997,52.7495,52.5307,52.5904,153055.0
2025-01-02 10:00:00,52.89,52.95,52.59,52.79,180060.0,52.5904,52.65,52.2921,52.4909,180060.0
2025-01-02 10:10:00,52.79,52.9,52.75,52.83,95779.0,52.4909,52.6003,52.4512,52.5307,95779.0
2025-01-02 10:20:00,52.84,52.84,52.63,52.68,141032.0,52.5407,52.5407,52.3318,52.3816,141032.0
2025-01-02 10:30:00,52.66,52.76,52.53,52.61,88009.0,52.3617,52.4611,52.2324,52.312,88009.0
2025-01-02 10:40:00,52.63,52.66,52.38,52.47,202071.0,52.3318,52.3617,52.0833,52.1728,202071.0
2025-01-02 10:50:00,52.48,52.6,52.42,52.45,109580.0,52.1827,52.302,52.123,52.1529,109580.0
2025-01-02 11:00:00,52.44,52.46,52.16,52.25,86941.0,52.1429,52.1628,51.8645,51.954,86941.0
2025-01-02 11:10:00,52.24,52.24,52.08,52.1,206666.0,51.9441,51.9441,51.785,51.8048,206666.0
2025-01-02 11:20:00,52.1,52.26,52.04,52.25,161815.0,51.8048,51.9639,51.7452,51.954,161815.0
2025-01-02 11:30:00,52.25,52.31,52.07,52.19,153329.0,51.954,52.0137,51.775,51.8943,153329.0
2025-01-02 11:40:00,52.19,52.28,52.18,52.23,87897.0,51.8943,51.9838,51.8844,51.9341,87897.0
2025-01-02 11:50:00,52.23,52.24,52.11,52.23,84896.0,51.9341,51.9441,51.8148,51.9341,84896.0
2025-01-02 12:00:00,52.24,52.3,52.23,52.29,57438.0,51.9441,52.0037,51.9341,51.9938,57438.0
2025-01-02 12:10:00,52.29,52.39,52.28,52.3,79442.0,51.9938,52.0932,51.9838,52.0037,79442.0
2025-01-02 12:20:00,52.29,52.29,51.91,51.95,131615.0,51.9938,51.9938,51.6159,51.6557,131615.0
2025-01-02 12:30:00,51.95,51.95,51.64,51.66,100055.0,51.6557,51.6557,51.3475,51.3673,100055.0
2025-01-02 12:40:00,51.66,51.69,51.52,51.52,128810.0,51.3673,51.3972,51.2281,51.2281,128810.0
2025-01-02 12:50:00,51.51,51.71,51.48,51.69,221327.0,51.2182,51.4171,51.1884,51.3972,221327.0
2025-01-02 13:00:00,51.68,51.68,51.41,51.46,147790.0,51.3872,51.3872,51.1188,51.1685,147790.0
2025-01-02 13:10:00,51.45,51.47,51.22,51.26,144160.0,51.1585,51.1784,50.9298,50.9696,144160.0
2025-01-02 13:20:00,51.26,51.35,51.16,51.23,216681.0,50.9696,51.0591,50.8702,50.9398,216681.0
2025-01-02 13:30:00,51.22,51.22,51.05,51.12,174217.0,50.9298,50.9298,50.7608,50.8304,174217.0
2025-01-02 13:40:00,51.12,51.22,51.08,51.17,113694.0,50.8304,50.9298,50.7906,50.8801,113694.0
2025-01-02 13:50:00,51.18,51.21,51.05,51.2,94639.0,50.8901,50.9199,50.7608,50.9099,94639.0
2025-01-02 14:00:00,51.2,51.29,51.11,51.13,110836.0,50.9099,50.9994,50.8205,50.8403,110836.0
2025-01-02 14:10:00,51.13,51.13,51.02,51.04,102108.0,50.8403,50.8403,50.731,50.7509,102108.0
2025-01-02 14:20:00,51.04,51.25,51.02,51.23,178063.0,50.7509,50.9597,50.731,50.9398,178063.0
2025-01-02 14:30:00,51.23,51.23,51.05,51.16,121552.0,50.9398,50.9398,50.7608,50.8702,121552.0
2025-01-02 14:40:00,51.16,51.21,51.09,51.2,94677.0,50.8702,50.9199,50.8006,50.9099,94677.0
2025-01-02 14:50:00,51.2,51.33,51.18,51.25,176346.0,50.9099,51.0392,50.8901,50.9597,176346.0
2025-01-02 15:00:00,51.25,51.37,51.24,51.32,166412.0,50.9597,51.079,50.9497,51.0293,166412.0
2025-01-02 15:10:00,51.32,51.36,51.24,51.32,289421.0,51.0293,51.069,50.9497,51.0293,289421.0
2025-01-02 15:20:00,51.32,51.44,51.24,51.25,232462.0,51.0293,51.1486,50.9497,50.9597,232462.0
2025-01-02 15:30:00,51.25,51.36,51.19,51.31,281129.0,50.9597,51.069,50.9,51.0193,281129.0
2025-01-02 15:40:00,51.31,51.37,51.14,51.14,364958.0,51.0193,51.079,50.8503,50.8503,364958.0
2025-01-02 15:50:00,51.15,51.38,51.14,51.36,782417.0,50.8602,51.0889,50.8503,51.069,782417.0
2025-01-03 09:30:00,51.5,51.57,51.18,51.45,194471.0,51.2082,51.2778,50.8901,51.1585,194471.0
2025-01-03 09:40:00,51.43,51.43,50.71,50.74,115683.0,51.1386,51.1386,50.4227,50.4526,115683.0
2025-01-03 09:50:00,50.75,50.76,50.45,50.57,215010.0,50.4625,50.4724,50.1642,50.2835,215010.0
2025-01-03 10:00:00,50.58,50.96,50.5,50.94,155499.0,50.2935,50.6713,50.2139,50.6514,155499.0
2025-01-03 10:10:00,50.94,51.02,50.7,50.75,131100.0,50.6514,50.731,50.4128,50.4625,131100.0
2025-01-03 10:20:00,50.75,51.01,50.68,50.94,156522.0,50.4625,50.721,50.3929,50.6514,156522.0
2025-01-03 10:30:00,50.93,51.12,50.89,51.1,164836.0,50.6415,50.8304,50.6017,50.8105,164836.0
2025-01-03 10:40:00,51.11,51.31,51.03,51.14,259248.0,50.8205,51.0193,50.7409,50.8503,259248.0
2025-01-03 10:50:00,51.13,51.24,51.06,51.13,75040.0,50.8403,50.9497,50.7707,50.8403,75040.0
2025-01-03 11:00:00,51.13,51.51,51.12,51.27,373246.0,50.8403,51.2182,50.8304,50.9795,373246.0
2025-01-03 11:10:00,51.28,51.44,51.22,51.41,131973.0,50.9895,51.1486,50.9298,51.1188,131973.0
2025-01-03 11:20:00,51.41,51.62,51.31,51.55,150976.0,51.1188,51.3276,51.0193,51.258,150976.0
2025-01-03 11:30:00,51.56,51.71,51.56,51.64,101570.0,51.2679,51.4171,51.2679,51.3475,101570.0
2025-01-03 11:40:00,51.64,51.67,51.45,51.51,174684.0,51.3475,51.3773,51.1585,51.2182,174684.0
2025-01-03 11:50:00,51.51,51.59,51.49,51.52,74093.0,51.2182,51.2977,51.1983,51.2281,74093.0
2025-01-03 12:00:00,51.53,51.74,51.51,51.71,110804.0,51.2381,51.4469,51.2182,51.4171,110804.0
2025-01-03 12:10:00,51.7,51.78,51.57,51.57,86963.0,51.4071,51.4867,51.2778,51.2778,86963.0
2025-01-03 12:20:00,51.57,51.65,51.51,51.51,147747.0,51.2778,51.3574,51.2182,51.2182,147747.0
2025-01-03 12:30:00,51.52,51.54,51.49,51.51,81646.0,51.2281,51.248,51.1983,51.2182,81646.0
2025-01-03 12:40:00,51.51,51.52,51.45,51.51,87088.0,51.2182,51.2281,51.1585,51.2182,87088.0
2025-01-03 12:50:00,51.51,51.55,51.48,51.51,60301.0,51.2182,51.258,51.1884,51.2182,60301.0
2025-01-03 13:00:00,51.51,51.51,51.43,51.48,58899.0,51.2182,51.2182,51.1386,51.1884,58899.0
2025-01-03 13:10:00,51.48,51.56,51.47,51.53,58798.0,51.1884,51.2679,51.1784,51.2381,58798.0
2025-01-03 13:20:00,51.53,51.69,51.53,51.68,60419.0,51.2381,51.3972,51.2381,51.3872,60419.0
2025-01-03 13:30:00,51.69,51.69,51.64,51.67,49706.0,51.3972,51.3972,51.3475,51.3773,49706.0
2025-01-03 13:40:00,51.66,51.67,51.61,51.66,64165.0,51.3673,51.3773,51.3176,51.3673,64165.0
2025-01-03 13:50:00,51.65,51.66,51.5,51.55,109095.0,51.3574,51.3673,51.2082,51.258,109095.0
2025-01-03 14:00:00,51.54,51.62,51.51,51.6,88249.0,51.248,51.3276,51.2182,51.3077,88249.0
2025-01-03 14:10:00,51.6,51.65,51.57,51.65,95201.0,51.3077,51.3574,51.2778,51.3574,95201.0
2025-01-03 14:20:00,51.65,51.67,51.57,51.65,104030.0,51.3574,51.3773,51.2778,51.3574,104030.0
2025-01-03 14:30:00,51.65,51.84,51.64,51.77,128587.0,51.3574,51.5463,51.3475,51.4767,128587.0
2025-01-03 14:40:00,51.77,51.81,51.71,51.75,112845.0,51.4767,51.5165,51.4171,51.4568,112845.0
2025-01-03 14:50:00,51.75,51.75,51.67,51.7,114345.0,51.4568,51.4568,51.3773,51.4071,114345.0
2025-01-03 15:00:00,51.69,51.77,51.66,51.75,84982.0,51.3972,51.4767,51.3673,51.4568,84982.0
2025-01-03 15:10:00,51.75,51.94,51.74,51.91,134325.0,51.4568,51.6458,51.4469,51.6159,134325.0
2025-01-03 15:20:00,51.91,51.96,51.8,51.82,147581.0,51.6159,51.6656,51.5065,51.5264,147581.0
2025-01-03 15:30:00,51.81,51.86,51.76,51.85,185834.0,51.5165,51.5662,51.4668,51.5563,185834.0
2025-01-03 15:40:00,51.85,51.85,51.7,51.72,259317.0,51.5563,51.5563,51.4071,51.427,259317.0
2025-01-03 15:50:00,51.72,51.83,51.68,51.76,1341107.0,51.427,51.5364,51.3872,51.4668,1341107.0
2025-01-06 09:30:00,52.76,53.31,52.25,53.09,608766.0,52.4611,53.008,51.954,52.7892,608766.0
2025-01-06 09:40:00,53.1,53.54,52.94,53.43,420494.0,52.7992,53.2367,52.6401,53.1273,420494.0
2025-01-06 09:50:00,53.43,53.85,53.41,53.81,174245.0,53.1273,53.5449,53.1074,53.5052,174245.0
2025-01-06 10:00:00,53.82,54.02,53.58,53.99,187140.0,53.5151,53.714,53.2765,53.6841,187140.0
2025-01-06 10:10:00,53.98,54.0,53.66,53.85,300765.0,53.6742,53.6941,53.356,53.5449,300765.0
2025-01-06 10:20:00,53.85,53.86,53.58,53.67,163745.0,53.5449,53.5549,53.2765,53.366,163745.0
2025-01-06 10:30:00,53.66,53.78,53.62,53.67,110123.0,53.356,53.4753,53.3162,53.366,110123.0
2025-01-06 10:40:00,53.68,53.84,53.63,53.78,154708.0,53.3759,53.535,53.3262,53.4753,154708.0
2025-01-06 10:50:00,53.78,53.9,53.75,53.76,143943.0,53.4753,53.5947,53.4455,53.4554,143943.0
2025-01-06 11:00:00,53.76,53.97,53.74,53.88,92843.0,53.4554,53.6643,53.4356,53.5748,92843.0
2025-01-06 11:10:00,53.89,54.17,53.85,54.08,221446.0,53.5847,53.8631,53.5449,53.7736,221446.0
2025-01-06 11:20:00,54.09,54.35,54.08,54.33,188687.0,53.7836,54.0421,53.7736,54.0222,188687.0
2025-01-06 11:30:00,54.34,54.4,54.23,54.29,147687.0,54.0322,54.0918,53.9228,53.9824,147687.0
2025-01-06 11:40:00,54.29,54.33,54.05,54.07,103325.0,53.9824,54.0222,53.7438,53.7637,103325.0
2025-01-06 11:50:00,54.07,54.07,53.96,54.05,132717.0,53.7637,53.7637,53.6543,53.7438,132717.0
2025-01-06 12:00:00,54.04,54.05,53.81,53.97,101595.0,53.7339,53.7438,53.5052,53.6643,101595.0
2025-01-06 12:10:00,53.97,54.03,53.89,53.98,64425.0,53.6643,53.7239,53.5847,53.6742,64425.0
2025-01-06 12:20:00,53.99,54.03,53.83,53.86,120935.0,53.6841,53.7239,53.525,53.5549,120935.0
2025-01-06 12:30:00,53.85,53.95,53.82,53.85,64862.0,53.5449,53.6444,53.5151,53.5449,64862.0
2025-01-06 12:40:00,53.86,53.89,53.79,53.85,71954.0,53.5549,53.5847,53.4853,53.5449,71954.0
2025-01-06 12:50:00,53.85,53.87,53.78,53.86,62768.0,53.5449,53.5648,53.4753,53.5549,62768.0
2025-01-06 13:00:00,53.85,53.85,53.67,53.72,70322.0,53.5449,53.5449,53.366,53.4157,70322.0
2025-01-06 13:10:00,53.71,53.87,53.66,53.84,98357.0,53.4057,53.5648,53.356,53.535,98357.0
2025-01-06 13:20:00,53.84,53.84,53.67,53.69,98556.0,53.535,53.535,53.366,53.3858,98556.0
2025-01-06 13:30:00,53.7,53.72,53.5,53.53,72909.0,53.3958,53.4157,53.1969,53.2267,72909.0
2025-01-06 13:40:00,53.53,53.59,53.49,53.51,53176.0,53.2267,53.2864,53.187,53.2069,53176.0
2025-01-06 13:50:00,53.52,53.56,53.4,53.41,128953.0,53.2168,53.2566,53.0975,53.1074,128953.0
2025-01-06 14:00:00,53.41,53.42,53.21,53.41,146205.0,53.1074,53.1174,52.9086,53.1074,146205.0
2025-01-06 14:10:00,53.41,53.49,53.38,53.44,93779.0,53.1074,53.187,53.0776,53.1373,93779.0
2025-01-06 14:20:00,53.44,53.45,53.33,53.36,107079.0,53.1373,53.1472,53.0279,53.0577,107079.0
2025-01-06 14:30:00,53.37,53.44,53.34,53.4,97291.0,53.0677,53.1373,53.0378,53.0975,97291.0
2025-01-06 14:40:00,53.4,53.44,53.32,53.41,113815.0,53.0975,53.1373,53.0179,53.1074,113815.0
2025-01-06 14:50:00,53.41,53.41,53.26,53.34,87831.0,53.1074,53.1074,52.9583,53.0378,87831.0
2025-01-06 15:00:00,53.34,53.35,53.25,53.32,132116.0,53.0378,53.0478,52.9483,53.0179,132116.0
2025-01-06 15:10:00,53.33,53.35,53.27,53.33,90694.0,53.0279,53.0478,52.9682,53.0279,90694.0
2025-01-06 15:20:00,53.32,53.44,53.29,53.39,81189.0,53.0179,53.1373,52.9881,53.0875,81189.0
2025-01-06 15:30:00,53.38,53.43,53.34,53.36,126360.0,53.0776,53.1273,53.0378,53.0577,126360.0
2025-01-06 15:40:00,53.37,53.42,53.32,53.38,148674.0,53.0677,53.1174,53.0179,53.0776,148674.0
2025-01-06 15:50:00,53.38,53.54,53.38,53.51,519250.0,53.0776,53.2367,53.0776,53.2069,519250.0
2025-01-07 09:30:00,53.7,53.7,53.28,53.31,381545.0,53.3958,53.3958,52.9782,53.008,381545.0
2025-01-07 09:40:00,53.3,53.37,52.92,52.95,189849.0,52.998,53.0677,52.6202,52.65,189849.0
2025-01-07 09:50:00,52.95,53.04,52.89,53.03,97056.0,52.65,52.7395,52.5904,52.7296,97056.0
2025-01-07 10:00:00,53.0,53.0,52.33,52.41,268998.0,52.6997,52.6997,52.0335,52.1131,268998.0
2025-01-07 10:10:00,52.42,52.51,52.34,52.46,189885.0,52.123,52.2125,52.0435,52.1628,189885.0
2025-01-07 10:20:00,52.48,52.79,52.45,52.78,135884.0,52.1827,52.4909,52.1529,52.481,135884.0
2025-01-07 10:30:00,52.79,52.8,52.45,52.47,172897.0,52.4909,52.5009,52.1529,52.1728,172897.0
2025-01-07 10:40:00,52.49,52.55,52.36,52.48,318860.0,52.1926,52.2523,52.0634,52.1827,318860.0
2025-01-07 10:50:00,52.5,52.95,52.46,52.93,76306.0,52.2026,52.65,52.1628,52.6301,76306.0
2025-01-07 11:00:00,52.93,53.17,52.93,53.13,81129.0,52.6301,52.8688,52.6301,52.829,81129.0
2025-01-07 11:10:00,53.12,53.12,52.87,52.91,111929.0,52.8191,52.8191,52.5705,52.6103,111929.0
2025-01-07 11:20:00,52.92,53.01,52.82,52.87,61254.0,52.6202,52.7097,52.5208,52.5705,61254.0
2025-01-07 11:30:00,52.87,52.95,52.76,52.95,66483.0,52.5705,52.65,52.4611,52.65,66483.0
2025-01-07 11:40:00,52.95,52.97,52.79,52.84,67865.0,52.65,52.6699,52.4909,52.5407,67865.0
2025-01-07 11:50:00,52.84,52.84,52.3,52.34,274691.0,52.5407,52.5407,52.0037,52.0435,274691.0
2025-01-07 12:00:00,52.33,52.46,52.33,52.38,83438.0,52.0335,52.1628,52.0335,52.0833,83438.0
2025-01-07 12:10:00,52.37,52.47,52.32,52.44,77962.0,52.0733,52.1728,52.0236,52.1429,77962.0
2025-01-07 12:20:00,52.44,52.47,52.36,52.43,104566.0,52.1429,52.1728,52.0634,52.133,104566.0
2025-01-07 12:30:00,52.43,52.57,52.42,52.48,97891.0,52.133,52.2722,52.123,52.1827,97891.0
2025-01-07 12:40:00,52.48,52.52,52.44,52.52,79102.0,52.1827,52.2225,52.1429,52.2225,79102.0
2025-01-07 12:50:00,52.51,52.62,52.44,52.48,120616.0,52.2125,52.3219,52.1429,52.1827,120616.0
2025-01-07 13:00:00,52.46,52.53,52.44,52.51,96411.0,52.1628,52.2324,52.1429,52.2125,96411.0
2025-01-07 13:10:00,52.51,52.52,52.41,52.49,95632.0,52.2125,52.2225,52.1131,52.1926,95632.0
2025-01-07 13:20:00,52.5,52.56,52.44,52.48,135185.0,52.2026,52.2622,52.1429,52.1827,135185.0
2025-01-07 13:30:00,52.49,52.55,52.44,52.54,319531.0,52.1926,52.2523,52.1429,52.2424,319531.0
2025-01-07 13:40:00,52.54,52.56,52.41,52.47,48581.0,52.2424,52.2622,52.1131,52.1728,48581.0
2025-01-07 13:50:00,52.47,52.47,52.35,52.4,65449.0,52.1728,52.1728,52.0534,52.1031,65449.0
2025-01-07 14:00:00,52.39,52.5,52.36,52.5,70300.0,52.0932,52.2026,52.0634,52.2026,70300.0
2025-01-07 14:10:00,52.5,52.55,52.36,52.36,115533.0,52.2026,52.2523,52.0634,52.0634,115533.0
2025-01-07 14:20:00,52.37,52.43,52.35,52.42,97934.0,52.0733,52.133,52.0534,52.123,97934.0
2025-01-07 14:30:00,52.41,52.43,52.31,52.32,68351.0,52.1131,52.133,52.0137,52.0236,68351.0
2025-01-07 14:40:00,52.32,52.41,52.31,52.31,86285.0,52.0236,52.1131,52.0137,52.0137,86285.0
2025-01-07 14:50:00,52.31,52.38,52.27,52.32,117851.0,52.0137,52.0833,51.9739,52.0236,117851.0
2025-01-07 15:00:00,52.33,52.34,52.16,52.19,188621.0,52.0335,52.0435,51.8645,51.8943,188621.0
2025-01-07 15:10:00,52.19,52.21,52.04,52.08,142927.0,51.8943,51.9142,51.7452,51.785,142927.0
2025-01-07 15:20:00,52.07,52.07,51.94,51.98,89052.0,51.775,51.775,51.6458,51.6855,89052.0
2025-01-07 15:30:00,51.98,52.04,51.93,52.01,114480.0,51.6855,51.7452,51.6358,51.7154,114480.0
2025-01-07 15:40:00,52.0,52.07,51.92,51.99,158819.0,51.7054,51.775,51.6259,51.6955,158819.0
2025-01-07 15:50:00,51.99,52.04,51.95,51.98,659321.0,51.6955,51.7452,51.6557,51.6855,659321.0
2025-01-08 09:30:00,51.75,51.75,51.4,51.44,218725.0,51.4568,51.4568,51.1088,51.1486,218725.0
2025-01-08 09:40:00,51.41,51.49,51.09,51.2,114451.0,51.1188,51.1983,50.8006,50.9099,114451.0
2025-01-08 09:50:00,51.2,51.22,50.72,50.76,123981.0,50.9099,50.9298,50.4327,50.4724,123981.0
2025-01-08 10:00:00,50.77,51.11,50.72,51.0,180751.0,50.4824,50.8205,50.4327,50.7111,180751.0
2025-01-08 10:10:00,51.01,51.04,50.49,50.63,174530.0,50.721,50.7509,50.204,50.3432,174530.0
2025-01-08 10:20:00,50.63,50.79,50.55,50.6,121405.0,50.3432,50.5023,50.2636,50.3133,121405.0
2025-01-08 10:30:00,50.6,50.97,50.56,50.93,96569.0,50.3133,50.6812,50.2736,50.6415,96569.0
2025-01-08 10:40:00,50.92,50.94,50.7,50.75,94081.0,50.6315,50.6514,50.4128,50.4625,94081.0
2025-01-08 10:50:00,50.75,51.03,50.75,51.01,76466.0,50.4625,50.7409,50.4625,50.721,76466.0
2025-01-08 11:00:00,51.01,51.02,50.79,50.9,81511.0,50.721,50.731,50.5023,50.6116,81511.0
2025-01-08 11:10:00,50.9,50.98,50.81,50.91,92569.0,50.6116,50.6912,50.5222,50.6216,92569.0
2025-01-08 11:20:00,50.91,50.99,50.7,50.73,89888.0,50.6216,50.7011,50.4128,50.4426,89888.0
2025-01-08 11:30:00,50.74,50.86,50.73,50.8,77710.0,50.4526,50.5719,50.4426,50.5122,77710.0
2025-01-08 11:40:00,50.79,50.87,50.71,50.8,97334.0,50.5023,50.5818,50.4227,50.5122,97334.0
2025-01-08 11:50:00,50.79,50.88,50.75,50.83,176876.0,50.5023,50.5918,50.4625,50.542,176876.0
2025-01-08 12:00:00,50.84,50.84,50.54,50.58,156615.0,50.552,50.552,50.2537,50.2935,156615.0
2025-01-08 12:10:00,50.58,50.63,50.37,50.45,146690.0,50.2935,50.3432,50.0846,50.1642,146690.0
2025-01-08 12:20:00,50.45,50.51,50.3,50.34,135920.0,50.1642,50.2239,50.015,50.0548,135920.0
2025-01-08 12:30:00,50.34,50.45,50.31,50.4,75494.0,50.0548,50.1642,50.025,50.1145,75494.0
2025-01-08 12:40:00,50.39,50.7,50.39,50.58,119063.0,50.1045,50.4128,50.1045,50.2935,119063.0
2025-01-08 12:50:00,50.58,50.66,50.58,50.6,35799.0,50.2935,50.373,50.2935,50.3133,35799.0
2025-01-08 13:00:00,50.6,50.86,50.59,50.83,53569.0,50.3133,50.5719,50.3034,50.542,53569.0
2025-01-08 13:10:00,50.83,50.89,50.74,50.75,92041.0,50.542,50.6017,50.4526,50.4625,92041.0
2025-01-08 13:20:00,50.75,50.8,50.67,50.71,73682.0,50.4625,50.5122,50.3829,50.4227,73682.0
2025-01-08 13:30:00,50.7,50.78,50.6,50.77,89534.0,50.4128,50.4923,50.3133,50.4824,89534.0
2025-01-08 13:40:00,50.78,50.8,50.64,50.64,45701.0,50.4923,50.5122,50.3531,50.3531,45701.0
2025-01-08 13:50:00,50.65,50.71,50.53,50.58,38661.0,50.3631,50.4227,50.2437,50.2935,38661.0
2025-01-08 14:00:00,50.58,50.81,50.52,50.79,60807.0,50.2935,50.5222,50.2338,50.5023,60807.0
2025-01-08 14:10:00,50.79,50.79,50.64,50.76,41925.0,50.5023,50.5023,50.3531,50.4724,41925.0
2025-01-08 14:20:00,50.76,50.96,50.75,50.93,72830.0,50.4724,50.6713,50.4625,50.6415,72830.0
2025-01-08 14:30:00,50.93,50.93,50.72,50.77,87374.0,50.6415,50.6415,50.4327,50.4824,87374.0
2025-01-08 14:40:00,50.77,50.83,50.74,50.78,41473.0,50.4824,50.542,50.4526,50.4923,41473.0
2025-01-08 14:50:00,50.78,50.79,50.63,50.65,81898.0,50.4923,50.5023,50.3432,50.3631,81898.0
2025-01-08 15:00:00,50.65,50.71,50.61,50.68,103893.0,50.3631,50.4227,50.3233,50.3929,103893.0
2025-01-08 15:10:00,50.68,50.78,50.62,50.74,101128.0,50.3929,50.4923,50.3332,50.4526,101128.0
2025-01-08 15:20:00,50.73,50.77,50.68,50.75,92296.0,50.4426,50.4824,50.3929,50.4625,92296.0
2025-01-08 15:30:00,50.75,50.8,50.65,50.71,145669.0,50.4625,50.5122,50.3631,50.4227,145669.0
2025-01-08 15:40:00,50.71,50.94,50.69,50.93,124866.0,50.4227,50.6514,50.4028,50.6415,124866.0
2025-01-08 15:50:00,50.94,51.02,50.92,50.97,634829.0,50.6514,50.731,50.6315,50.6812,634829.0
2025-01-10 09:30:00,50.78,50.84,50.19,50.54,271237.0,50.4923,50.552,49.9057,50.2537,271237.0
2025-01-10 09:40:00,50.52,50.75,50.42,50.44,155544.0,50.2338,50.4625,50.1344,50.1543,155544.0
2025-01-10 09:50:00,50.44,50.58,50.41,50.48,100695.0,50.1543,50.2935,50.1244,50.194,100695.0
2025-01-10 10:00:00,50.45,50.45,49.98,50.26,162697.0,50.1642,50.1642,49.6969,49.9753,162697.0
2025-01-10 10:10:00,50.28,50.51,50.24,50.48,189457.0,49.9952,50.2239,49.9554,50.194,189457.0
2025-01-10 10:20:00,50.46,50.7,50.46,50.51,190297.0,50.1741,50.4128,50.1741,50.2239,190297.0
2025-01-10 10:30:00,50.51,50.66,50.46,50.57,207188.0,50.2239,50.373,50.1741,50.2835,207188.0
2025-01-10 10:40:00,50.56,50.64,50.45,50.47,138387.0,50.2736,50.3531,50.1642,50.1841,138387.0
2025-01-10 10:50:00,50.46,50.52,50.31,50.45,91240.0,50.1741,50.2338,50.025,50.1642,91240.0
2025-01-10 11:00:00,50.45,50.45,50.27,50.36,83990.0,50.1642,50.1642,49.9852,50.0747,83990.0
2025-01-10 11:10:00,50.36,50.47,50.21,50.23,109007.0,50.0747,50.1841,49.9256,49.9454,109007.0
2025-01-10 11:20:00,50.23,50.43,50.2,50.21,95899.0,49.9454,50.1443,49.9156,49.9256,95899.0
2025-01-10 11:30:00,50.2,50.25,50.13,50.17,87998.0,49.9156,49.9653,49.846,49.8858,87998.0
2025-01-10 11:40:00,50.17,50.28,50.15,50.16,62318.0,49.8858,49.9952,49.8659,49.8758,62318.0
2025-01-10 11:50:00,50.16,50.26,50.12,50.14,68112.0,49.8758,49.9753,49.8361,49.856,68112.0
2025-01-10 12:00:00,50.13,50.19,50.05,50.09,61672.0,49.846,49.9057,49.7665,49.8062,61672.0
2025-01-10 12:10:00,50.08,50.15,50.03,50.14,47846.0,49.7963,49.8659,49.7466,49.856,47846.0
2025-01-10 12:20:00,50.12,50.13,50.01,50.1,65630.0,49.8361,49.846,49.7267,49.8162,65630.0
2025-01-10 12:30:00,50.09,50.23,50.07,50.17,65036.0,49.8062,49.9454,49.7863,49.8858,65036.0
2025-01-10 12:40:00,50.17,50.21,50.14,50.2,40981.0,49.8858,49.9256,49.856,49.9156,40981.0
2025-01-10 12:50:00,50.19,50.3,50.14,50.26,59513.0,49.9057,50.015,49.856,49.9753,59513.0
2025-01-10 13:00:00,50.26,50.3,50.19,50.27,51722.0,49.9753,50.015,49.9057,49.9852,51722.0
2025-01-10 13:10:00,50.27,50.34,50.22,50.32,64329.0,49.9852,50.0548,49.9355,50.0349,64329.0
2025-01-10 13:20:00,50.32,50.53,50.32,50.41,80179.0,50.0349,50.2437,50.0349,50.1244,80179.0
2025-01-10 13:30:00,50.41,50.43,50.33,50.4,52945.0,50.1244,50.1443,50.0449,50.1145,52945.0
2025-01-10 13:40:00,50.4,50.43,50.27,50.37,45412.0,50.1145,50.1443,49.9852,50.0846,45412.0
2025-01-10 13:50:00,50.37,50.44,50.33,50.43,53883.0,50.0846,50.1543,50.0449,50.1443,53883.0
2025-01-10 14:00:00,50.43,50.43,50.19,50.2,77235.0,50.1443,50.1443,49.9057,49.9156,77235.0
2025-01-10 14:10:00,50.19,50.28,50.19,50.24,50570.0,49.9057,49.9952,49.9057,49.9554,50570.0
2025-01-10 14:20:00,50.23,50.36,50.17,50.28,83274.0,49.9454,50.0747,49.8858,49.9952,83274.0
2025-01-10 14:30:00,50.28,50.28,50.17,50.18,70599.0,49.9952,49.9952,49.8858,49.8957,70599.0
2025-01-10 14:40:00,50.19,50.25,50.14,50.16,121107.0,49.9057,49.9653,49.856,49.8758,121107.0
2025-01-10 14:50:00,50.15,50.31,50.15,50.28,90686.0,49.8659,50.025,49.8659,49.9952,90686.0
2025-01-10 15:00:00,50.28,50.28,50.14,50.15,95824.0,49.9952,49.9952,49.856,49.8659,95824.0
2025-01-10 15:10:00,50.16,50.18,49.9,49.91,152859.0,49.8758,49.8957,49.6173,49.6273,152859.0
2025-01-10 15:20:00,49.9,49.94,49.82,49.87,120875.0,49.6173,49.6571,49.5378,49.5875,120875.0
2025-01-10 15:30:00,49.85,49.89,49.76,49.8,203753.0,49.5676,49.6074,49.4781,49.5179,203753.0
2025-01-10 15:40:00,49.8,49.9,49.78,49.81,289044.0,49.5179,49.6173,49.498,49.5278,289044.0
2025-01-10 15:50:00,49.81,49.97,49.79,49.83,810698.0,49.5278,49.6869,49.5079,49.5477,810698.0
2025-01-13 09:30:00,49.04,50.04,49.02,49.6,333178.0,48.7622,49.7565,48.7423,49.319,333178.0
2025-01-13 09:40:00,49.61,49.95,49.6,49.9,234355.0,49.329,49.667,49.319,49.6173,234355.0
2025-01-13 09:50:00,49.93,50.09,49.85,50.04,139309.0,49.6471,49.8062,49.5676,49.7565,139309.0
2025-01-13 10:00:00,50.04,50.07,49.74,49.86,173676.0,49.7565,49.7863,49.4582,49.5775,173676.0
2025-01-13 10:10:00,49.87,50.04,49.75,50.02,121328.0,49.5875,49.7565,49.4682,49.7366,121328.0
2025-01-13 10:20:00,50.03,50.1,49.7,49.76,127834.0,49.7466,49.8162,49.4184,49.4781,127834.0
2025-01-13 10:30:00,49.76,49.88,49.69,49.85,108685.0,49.4781,49.5974,49.4085,49.5676,108685.0
2025-01-13 10:40:00,49.86,49.96,49.76,49.78,104461.0,49.5775,49.677,49.4781,49.498,104461.0
2025-01-13 10:50:00,49.78,49.82,49.71,49.8,74789.0,49.498,49.5378,49.4284,49.5179,74789.0
2025-01-13 11:00:00,49.8,49.84,49.72,49.73,95865.0,49.5179,49.5577,49.4383,49.4483,95865.0
2025-01-13 11:10:00,49.73,49.84,49.73,49.76,72103.0,49.4483,49.5577,49.4483,49.4781,72103.0
2025-01-13 11:20:00,49.76,49.78,49.64,49.7,67049.0,49.4781,49.498,49.3588,49.4184,67049.0
2025-01-13 11:30:00,49.71,49.77,49.59,49.61,72368.0,49.4284,49.488,49.3091,49.329,72368.0
2025-01-13 11:40:00,49.62,49.73,49.62,49.65,57639.0,49.3389,49.4483,49.3389,49.3687,57639.0
2025-01-13 11:50:00,49.65,49.72,49.53,49.54,62600.0,49.3687,49.4383,49.2494,49.2594,62600.0
2025-01-13 12:00:00,49.54,49.72,49.51,49.71,50180.0,49.2594,49.4383,49.2295,49.4284,50180.0
2025-01-13 12:10:00,49.71,49.81,49.7,49.77,34075.0,49.4284,49.5278,49.4184,49.488,34075.0
2025-01-13 12:20:00,49.77,49.81,49.74,49.8,68072.0,49.488,49.5278,49.4582,49.5179,68072.0
2025-01-13 12:30:00,49.79,49.8,49.68,49.7,46521.0,49.5079,49.5179,49.3986,49.4184,46521.0
2025-01-13 12:40:00,49.7,49.8,49.67,49.77,43196.0,49.4184,49.5179,49.3886,49.488,43196.0
2025-01-13 12:50:00,49.76,49.82,49.75,49.8,138968.0,49.4781,49.5378,49.4682,49.5179,138968.0
2025-01-13 13:00:00,49.8,49.84,49.75,49.84,112200.0,49.5179,49.5577,49.4682,49.5577,112200.0
2025-01-13 13:10:00,49.85,49.96,49.84,49.9,50847.0,49.5676,49.677,49.5577,49.6173,50847.0
2025-01-13 13:20:00,49.89,49.93,49.84,49.91,44965.0,49.6074,49.6471,49.5577,49.6273,44965.0
2025-01-13 13:30:00,49.91,49.97,49.85,49.9,124870.0,49.6273,49.6869,49.5676,49.6173,124870.0
2025-01-13 13:40:00,49.89,49.91,49.79,49.8,125772.0,49.6074,49.6273,49.5079,49.5179,125772.0
2025-01-13 13:50:00,49.8,49.9,49.78,49.8,235889.0,49.5179,49.6173,49.498,49.5179,235889.0
2025-01-13 14:00:00,49.8,49.85,49.76,49.79,81640.0,49.5179,49.5676,49.4781,49.5079,81640.0
2025-01-13 14:10:00,49.81,49.83,49.72,49.73,79447.0,49.5278,49.5477,49.4383,49.4483,79447.0
2025-01-13 14:20:00,49.72,49.83,49.71,49.82,47488.0,49.4383,49.5477,49.4284,49.5378,47488.0
2025-01-13 14:30:00,49.81,49.82,49.72,49.75,125088.0,49.5278,49.5378,49.4383,49.4682,125088.0
2025-01-13 14:40:00,49.75,49.85,49.72,49.73,211652.0,49.4682,49.5676,49.4383,49.4483,211652.0
2025-01-13 14:50:00,49.72,49.81,49.72,49.8,166402.0,49.4383,49.5278,49.4383,49.5179,166402.0
2025-01-13 15:00:00,49.8,49.81,49.72,49.79,132101.0,49.5179,49.5278,49.4383,49.5079,132101.0
2025-01-13 15:10:00,49.79,49.81,49.75,49.79,66197.0,49.5079,49.5278,49.4682,49.5079,66197.0
2025-01-13 15:20:00,49.8,49.81,49.73,49.76,92178.0,49.5179,49.5278,49.4483,49.4781,92178.0
2025-01-13 15:30:00,49.77,49.79,49.71,49.77,135300.0,49.488,49.5079,49.4284,49.488,135300.0
2025-01-13 15:40:00,49.77,49.81,49.7,49.74,218600.0,49.488,49.5278,49.4184,49.4582,218600.0
2025-01-13 15:50:00,49.74,49.97,49.73,49.92,986583.0,49.4582,49.6869,49.4483,49.6372,986583.0
2025-01-14 09:30:00,50.43,50.82,50.2,50.75,297280.0,50.1443,50.5321,49.9156,50.4625,297280.0
2025-01-14 09:40:00,50.76,51.05,50.71,50.9,134304.0,50.4724,50.7608,50.4227,50.6116,134304.0
2025-01-14 09:50:00,50.91,51.0,50.83,50.91,120970.0,50.6216,50.7111,50.542,50.6216,120970.0
2025-01-14 10:00:00,50.96,51.06,50.89,50.92,167609.0,50.6713,50.7707,50.6017,50.6315,167609.0
2025-01-14 10:10:00,50.92,50.97,50.87,50.92,78144.0,50.6315,50.6812,50.5818,50.6315,78144.0
2025-01-14 10:20:00,50.9,51.0,50.86,50.91,201261.0,50.6116,50.7111,50.5719,50.6216,201261.0
2025-01-14 10:30:00,50.91,51.06,50.89,51.01,65148.0,50.6216,50.7707,50.6017,50.721,65148.0
2025-01-14 10:40:00,51.02,51.06,50.95,50.98,99080.0,50.731,50.7707,50.6614,50.6912,99080.0
2025-01-14 10:50:00,50.98,51.17,50.91,51.13,106235.0,50.6912,50.8801,50.6216,50.8403,106235.0
2025-01-14 11:00:00,51.12,51.12,50.84,50.9,64304.0,50.8304,50.8304,50.552,50.6116,64304.0
2025-01-14 11:10:00,50.9,51.03,50.8,50.95,103976.0,50.6116,50.7409,50.5122,50.6614,103976.0
2025-01-14 11:20:00,50.96,51.12,50.95,51.01,84547.0,50.6713,50.8304,50.6614,50.721,84547.0
2025-01-14 11:30:00,51.0,51.16,51.0,51.14,78826.0,50.7111,50.8702,50.7111,50.8503,78826.0
2025-01-14 11:40:00,51.15,51.15,50.98,51.04,74160.0,50.8602,50.8602,50.6912,50.7509,74160.0
2025-01-14 11:50:00,51.02,51.06,50.97,50.98,43710.0,50.731,50.7707,50.6812,50.6912,43710.0
2025-01-14 12:00:00,50.98,51.09,50.93,51.04,67427.0,50.6912,50.8006,50.6415,50.7509,67427.0
2025-01-14 12:10:00,51.04,51.12,51.01,51.03,80743.0,50.7509,50.8304,50.721,50.7409,80743.0
2025-01-14 12:20:00,51.03,51.06,50.95,51.03,54300.0,50.7409,50.7707,50.6614,50.7409,54300.0
2025-01-14 12:30:00,51.01,51.03,50.89,50.97,45676.0,50.721,50.7409,50.6017,50.6812,45676.0
2025-01-14 12:40:00,50.97,51.06,50.93,51.01,40812.0,50.6812,50.7707,50.6415,50.721,40812.0
2025-01-14 12:50:00,51.02,51.12,51.02,51.12,41489.0,50.731,50.8304,50.731,50.8304,41489.0
2025-01-14 13:00:00,51.11,51.16,51.09,51.14,81900.0,50.8205,50.8702,50.8006,50.8503,81900.0
2025-01-14 13:10:00,51.14,51.16,51.09,51.1,54484.0,50.8503,50.8702,50.8006,50.8105,54484.0
2025-01-14 13:20:00,51.1,51.18,51.1,51.17,69673.0,50.8105,50.8901,50.8105,50.8801,69673.0
2025-01-14 13:30:00,51.16,51.3,51.15,51.3,121315.0,50.8702,51.0094,50.8602,51.0094,121315.0
2025-01-14 13:40:00,51.3,51.42,51.27,51.34,81080.0,51.0094,51.1287,50.9795,51.0492,81080.0
2025-01-14 13:50:00,51.34,51.35,51.29,51.29,71468.0,51.0492,51.0591,50.9994,50.9994,71468.0
2025-01-14 14:00:00,51.3,51.3,51.23,51.27,46187.0,51.0094,51.0094,50.9398,50.9795,46187.0
2025-01-14 14:10:00,51.27,51.34,51.23,51.29,59868.0,50.9795,51.0492,50.9398,50.9994,59868.0
2025-01-14 14:20:00,51.29,51.3,51.22,51.22,48234.0,50.9994,51.0094,50.9298,50.9298,48234.0
2025-01-14 14:30:00,51.22,51.27,51.21,51.23,47367.0,50.9298,50.9795,50.9199,50.9398,47367.0
2025-01-14 14:40:00,51.23,51.25,51.14,51.16,104324.0,50.9398,50.9597,50.8503,50.8702,104324.0
2025-01-14 14:50:00,51.16,51.16,50.9,50.91,79232.0,50.8702,50.8702,50.6116,50.6216,79232.0
2025-01-14 15:00:00,50.91,50.95,50.74,50.83,76330.0,50.6216,50.6614,50.4526,50.542,76330.0
2025-01-14 15:10:00,50.82,50.97,50.78,50.96,72774.0,50.5321,50.6812,50.4923,50.6713,72774.0
2025-01-14 15:20:00,50.97,51.05,50.93,50.99,71869.0,50.6812,50.7608,50.6415,50.7011,71869.0
2025-01-14 15:30:00,50.99,51.0,50.84,50.85,83309.0,50.7011,50.7111,50.552,50.5619,83309.0
2025-01-14 15:40:00,50.85,51.0,50.8,50.98,147106.0,50.5619,50.7111,50.5122,50.6912,147106.0
2025-01-14 15:50:00,50.98,51.09,50.93,50.95,630505.0,50.6912,50.8006,50.6415,50.6614,630505.0
2025-01-15 09:30:00,52.2,52.47,51.8,51.89,316802.0,51.9043,52.1728,51.5065,51.596,316802.0
2025-01-15 09:40:00,51.89,52.11,51.88,52.05,180594.0,51.596,51.8148,51.5861,51.7551,180594.0
2025-01-15 09:50:00,52.03,52.04,51.79,51.98,64034.0,51.7352,51.7452,51.4966,51.6855,64034.0
2025-01-15 10:00:00,51.96,52.22,51.9,52.21,89033.0,51.6656,51.9242,51.606,51.9142,89033.0
2025-01-15 10:10:00,52.22,52.95,51.74,52.69,763052.0,51.9242,52.65,51.4469,52.3915,763052.0
2025-01-15 10:20:00,52.7,52.7,52.27,52.48,95949.0,52.4014,52.4014,51.9739,52.1827,95949.0
2025-01-15 10:30:00,52.46,52.52,52.24,52.29,86303.0,52.1628,52.2225,51.9441,51.9938,86303.0
2025-01-15 10:40:00,52.3,52.48,52.24,52.24,78361.0,52.0037,52.1827,51.9441,51.9441,78361.0
2025-01-15 10:50:00,52.23,52.49,52.17,52.32,95725.0,51.9341,52.1926,51.8745,52.0236,95725.0
2025-01-15 11:00:00,52.34,52.41,52.22,52.33,148581.0,52.0435,52.1131,51.9242,52.0335,148581.0
2025-01-15 11:10:00,52.34,52.34,52.08,52.09,82490.0,52.0435,52.0435,51.785,51.7949,82490.0
2025-01-15 11:20:00,52.09,52.27,52.08,52.17,79677.0,51.7949,51.9739,51.785,51.8745,79677.0
2025-01-15 11:30:00,52.17,52.2,52.04,52.15,69571.0,51.8745,51.9043,51.7452,51.8546,69571.0
2025-01-15 11:40:00,52.15,52.27,52.15,52.26,45976.0,51.8546,51.9739,51.8546,51.9639,45976.0
2025-01-15 11:50:00,52.24,52.28,52.16,52.25,39539.0,51.9441,51.9838,51.8645,51.954,39539.0
2025-01-15 12:00:00,52.25,52.26,52.09,52.1,81945.0,51.954,51.9639,51.7949,51.8048,81945.0
2025-01-15 12:10:00,52.1,52.17,52.02,52.02,90426.0,51.8048,51.8745,51.7253,51.7253,90426.0
2025-01-15 12:20:00,52.03,52.11,52.01,52.07,37140.0,51.7352,51.8148,51.7154,51.775,37140.0
2025-01-15 12:30:00,52.07,52.07,51.98,52.01,47567.0,51.775,51.775,51.6855,51.7154,47567.0
2025-01-15 12:40:00,52.01,52.07,51.97,51.98,31195.0,51.7154,51.775,51.6756,51.6855,31195.0
2025-01-15 12:50:00,51.98,51.98,51.88,51.91,45186.0,51.6855,51.6855,51.5861,51.6159,45186.0
2025-01-15 13:00:00,51.91,51.94,51.88,51.9,36389.0,51.6159,51.6458,51.5861,51.606,36389.0
2025-01-15 13:10:00,51.91,51.97,51.89,51.96,46800.0,51.6159,51.6756,51.596,51.6656,46800.0
2025-01-15 13:20:00,51.95,52.0,51.89,51.98,36997.0,51.6557,51.7054,51.596,51.6855,36997.0
2025-01-15 13:30:00,51.98,52.02,51.87,51.88,95784.0,51.6855,51.7253,51.5762,51.5861,95784.0
2025-01-15 13:40:00,51.88,51.93,51.87,51.9,48755.0,51.5861,51.6358,51.5762,51.606,48755.0
2025-01-15 13:50:00,51.91,52.04,51.91,52.0,46610.0,51.6159,51.7452,51.6159,51.7054,46610.0
2025-01-15 14:00:00,52.0,52.13,51.99,52.04,59975.0,51.7054,51.8347,51.6955,51.7452,59975.0
2025-01-15 14:10:00,52.04,52.04,51.98,52.01,43466.0,51.7452,51.7452,51.6855,51.7154,43466.0
2025-01-15 14:20:00,52.02,52.14,52.01,52.14,52650.0,51.7253,51.8446,51.7154,51.8446,52650.0
2025-01-15 14:30:00,52.14,52.21,52.1,52.2,80658.0,51.8446,51.9142,51.8048,51.9043,80658.0
2025-01-15 14:40:00,52.21,52.23,52.09,52.11,68101.0,51.9142,51.9341,51.7949,51.8148,68101.0
2025-01-15 14:50:00,52.11,52.13,52.06,52.07,37039.0,51.8148,51.8347,51.7651,51.775,37039.0
2025-01-15 15:00:00,52.06,52.09,52.03,52.05,57883.0,51.7651,51.7949,51.7352,51.7551,57883.0
2025-01-15 15:10:00,52.05,52.1,52.0,52.01,131023.0,51.7551,51.8048,51.7054,51.7154,131023.0
2025-01-15 15:20:00,52.01,52.04,51.96,51.97,62549.0,51.7154,51.7452,51.6656,51.6756,62549.0
2025-01-15 15:30:00,51.97,51.98,51.84,51.85,100225.0,51.6756,51.6855,51.5463,51.5563,100225.0
2025-01-15 15:40:00,51.86,51.87,51.66,51.69,198938.0,51.5662,51.5762,51.3673,51.3972,198938.0
2025-01-15 15:50:00,51.68,51.72,51.62,51.7,675009.0,51.3872,51.427,51.3276,51.4071,675009.0
2025-01-16 09:30:00,51.66,52.02,51.4,51.87,248753.0,51.3673,51.7253,51.1088,51.5762,248753.0
2025-01-16 09:40:00,51.84,51.99,51.58,51.59,110687.0,51.5463,51.6955,51.2878,51.2977,110687.0
2025-01-16 09:50:00,51.58,51.76,51.56,51.58,155738.0,51.2878,51.4668,51.2679,51.2878,155738.0
2025-01-16 10:00:00,51.57,51.65,51.52,51.62,86606.0,51.2778,51.3574,51.2281,51.3276,86606.0
2025-01-16 10:10:00,51.6,51.65,51.3,51.35,93092.0,51.3077,51.3574,51.0094,51.0591,93092.0
2025-01-16 10:20:00,51.34,51.4,51.25,51.29,62833.0,51.0492,51.1088,50.9597,50.9994,62833.0
2025-01-16 10:30:00,51.29,51.46,51.26,51.45,60170.0,50.9994,51.1685,50.9696,51.1585,60170.0
2025-01-16 10:40:00,51.45,51.46,51.23,51.29,55191.0,51.1585,51.1685,50.9398,50.9994,55191.0
2025-01-16 10:50:00,51.29,51.36,51.26,51.36,48496.0,50.9994,51.069,50.9696,51.069,48496.0
2025-01-16 11:00:00,51.37,51.53,51.31,51.43,201995.0,51.079,51.2381,51.0193,51.1386,201995.0
2025-01-16 11:10:00,51.42,51.42,51.16,51.28,103284.0,51.1287,51.1287,50.8702,50.9895,103284.0
2025-01-16 11:20:00,51.28,51.46,51.22,51.44,59694.0,50.9895,51.1685,50.9298,51.1486,59694.0
2025-01-16 11:30:00,51.43,51.44,51.36,51.41,48238.0,51.1386,51.1486,51.069,51.1188,48238.0
2025-01-16 11:40:00,51.41,51.45,51.27,51.45,72062.0,51.1188,51.1585,50.9795,51.1585,72062.0
2025-01-16 11:50:00,51.45,51.55,51.4,51.54,50161.0,51.1585,51.258,51.1088,51.248,50161.0
2025-01-16 12:00:00,51.54,51.57,51.49,51.54,54253.0,51.248,51.2778,51.1983,51.248,54253.0
2025-01-16 12:10:00,51.55,51.57,51.5,51.53,56561.0,51.258,51.2778,51.2082,51.2381,56561.0
2025-01-16 12:20:00,51.53,51.54,51.45,51.48,33696.0,51.2381,51.248,51.1585,51.1884,33696.0
2025-01-16 12:30:00,51.48,51.48,51.36,51.43,35261.0,51.1884,51.1884,51.069,51.1386,35261.0
2025-01-16 12:40:00,51.43,51.43,51.36,51.41,34138.0,51.1386,51.1386,51.069,51.1188,34138.0
2025-01-16 12:50:00,51.41,51.44,51.37,51.44,35786.0,51.1188,51.1486,51.079,51.1486,35786.0
2025-01-16 13:00:00,51.44,51.55,51.41,51.51,63510.0,51.1486,51.258,51.1188,51.2182,63510.0
2025-01-16 13:10:00,51.51,51.54,51.43,51.45,43937.0,51.2182,51.248,51.1386,51.1585,43937.0
2025-01-16 13:20:00,51.45,51.52,51.4,51.41,44089.0,51.1585,51.2281,51.1088,51.1188,44089.0
2025-01-16 13:30:00,51.4,51.44,51.37,51.43,52090.0,51.1088,51.1486,51.079,51.1386,52090.0
2025-01-16 13:40:00,51.43,51.55,51.42,51.54,178309.0,51.1386,51.258,51.1287,51.248,178309.0
2025-01-16 13:50:00,51.54,51.54,51.37,51.38,62267.0,51.248,51.248,51.079,51.0889,62267.0
2025-01-16 14:00:00,51.37,51.48,51.33,51.45,62646.0,51.079,51.1884,51.0392,51.1585,62646.0
2025-01-16 14:10:00,51.46,51.51,51.44,51.45,46938.0,51.1685,51.2182,51.1486,51.1585,46938.0
2025-01-16 14:20:00,51.44,51.54,51.38,51.52,66018.0,51.1486,51.248,51.0889,51.2281,66018.0
2025-01-16 14:30:00,51.52,51.57,51.48,51.55,52554.0,51.2281,51.2778,51.1884,51.258,52554.0
2025-01-16 14:40:00,51.55,51.58,51.52,51.53,71523.0,51.258,51.2878,51.2281,51.2381,71523.0
2025-01-16 14:50:00,51.53,51.72,51.52,51.7,95684.0,51.2381,51.427,51.2281,51.4071,95684.0
2025-01-16 15:00:00,51.7,51.71,51.65,51.66,111509.0,51.4071,51.4171,51.3574,51.3673,111509.0
2025-01-16 15:10:00,51.66,51.67,51.59,51.62,86099.0,51.3673,51.3773,51.2977,51.3276,86099.0
2025-01-16 15:20:00,51.62,51.65,51.59,51.61,105037.0,51.3276,51.3574,51.2977,51.3176,105037.0
2025-01-16 15:30:00,51.6,51.85,51.59,51.83,101546.0,51.3077,51.5563,51.2977,51.5364,101546.0
2025-01-16 15:40:00,51.83,51.91,51.8,51.85,121290.0,51.5364,51.6159,51.5065,51.5563,121290.0
2025-01-16 15:50:00,51.85,51.91,51.76,51.82,483998.0,51.5563,51.6159,51.4668,51.5264,483998.0
2025-01-17 09:30:00,51.93,52.19,51.46,51.58,929424.0,51.6358,51.8943,51.1685,51.2878,929424.0
2025-01-17 09:40:00,51.59,52.03,51.58,52.0,189821.0,51.2977,51.7352,51.2878,51.7054,189821.0
2025-01-17 09:50:00,51.99,52.0,51.83,51.88,70403.0,51.6955,51.7054,51.5364,51.5861,70403.0
2025-01-17 10:00:00,51.9,51.95,51.8,51.85,71308.0,51.606,51.6557,51.5065,51.5563,71308.0
2025-01-17 10:10:00,51.83,51.96,51.79,51.8,85415.0,51.5364,51.6656,51.4966,51.5065,85415.0
2025-01-17 10:20:00,51.8,51.84,51.68,51.73,87157.0,51.5065,51.5463,51.3872,51.4369,87157.0
2025-01-17 10:30:00,51.73,51.92,51.73,51.89,78495.0,51.4369,51.6259,51.4369,51.596,78495.0
2025-01-17 10:40:00,51.88,51.88,51.75,51.8,54307.0,51.5861,51.5861,51.4568,51.5065,54307.0
2025-01-17 10:50:00,51.81,51.84,51.75,51.79,71634.0,51.5165,51.5463,51.4568,51.4966,71634.0
2025-01-17 11:00:00,51.79,51.8,51.63,51.66,73964.0,51.4966,51.5065,51.3375,51.3673,73964.0
2025-01-17 11:10:00,51.66,51.76,51.52,51.67,131011.0,51.3673,51.4668,51.2281,51.3773,131011.0
2025-01-17 11:20:00,51.68,51.7,51.58,51.59,115473.0,51.3872,51.4071,51.2878,51.2977,115473.0
2025-01-17 11:30:00,51.59,51.67,51.54,51.59,114095.0,51.2977,51.3773,51.248,51.2977,114095.0
2025-01-17 11:40:00,51.6,51.62,51.52,51.55,98733.0,51.3077,51.3276,51.2281,51.258,98733.0
2025-01-17 11:50:00,51.55,51.57,51.44,51.45,157744.0,51.258,51.2778,51.1486,51.1585,157744.0
2025-01-17 12:00:00,51.44,51.46,51.34,51.34,73595.0,51.1486,51.1685,51.0492,51.0492,73595.0
2025-01-17 12:10:00,51.35,51.46,51.35,51.45,70711.0,51.0591,51.1685,51.0591,51.1585,70711.0
2025-01-17 12:20:00,51.44,51.45,51.39,51.41,39034.0,51.1486,51.1585,51.0989,51.1188,39034.0
2025-01-17 12:30:00,51.41,51.42,51.24,51.25,52692.0,51.1188,51.1287,50.9497,50.9597,52692.0
2025-01-17 12:40:00,51.25,51.25,51.11,51.12,104570.0,50.9597,50.9597,50.8205,50.8304,104570.0
2025-01-17 12:50:00,51.11,51.14,51.04,51.09,109841.0,50.8205,50.8503,50.7509,50.8006,109841.0
2025-01-17 13:00:00,51.09,51.1,50.96,51.03,139393.0,50.8006,50.8105,50.6713,50.7409,139393.0
2025-01-17 13:10:00,51.03,51.05,50.8,50.82,189252.0,50.7409,50.7608,50.5122,50.5321,189252.0
2025-01-17 13:20:00,50.81,50.99,50.81,50.88,174529.0,50.5222,50.7011,50.5222,50.5918,174529.0
2025-01-17 13:30:00,50.88,51.05,50.87,51.03,106434.0,50.5918,50.7608,50.5818,50.7409,106434.0
2025-01-17 13:40:00,51.04,51.12,50.95,51.1,48465.0,50.7509,50.8304,50.6614,50.8105,48465.0
2025-01-17 13:50:00,51.09,51.11,51.02,51.09,39345.0,50.8006,50.8205,50.731,50.8006,39345.0
2025-01-17 14:00:00,51.1,51.11,51.03,51.1,72363.0,50.8105,50.8205,50.7409,50.8105,72363.0
2025-01-17 14:10:00,51.11,51.11,50.96,50.97,93767.0,50.8205,50.8205,50.6713,50.6812,93767.0
2025-01-17 14:20:00,50.98,51.05,50.97,51.02,69418.0,50.6912,50.7608,50.6812,50.731,69418.0
2025-01-17 14:30:00,51.02,51.07,51.0,51.01,45482.0,50.731,50.7807,50.7111,50.721,45482.0
2025-01-17 14:40:00,51.0,51.02,50.87,50.9,90519.0,50.7111,50.731,50.5818,50.6116,90519.0
2025-01-17 14:50:00,50.89,50.92,50.87,50.88,50794.0,50.6017,50.6315,50.5818,50.5918,50794.0
2025-01-17 15:00:00,50.88,50.88,50.73,50.81,98075.0,50.5918,50.5918,50.4426,50.5222,98075.0
2025-01-17 15:10:00,50.81,50.87,50.77,50.87,68905.0,50.5222,50.5818,50.4824,50.5818,68905.0
2025-01-17 15:20:00,50.86,50.87,50.8,50.82,100812.0,50.5719,50.5818,50.5122,50.5321,100812.0
2025-01-17 15:30:00,50.81,50.99,50.79,50.97,160853.0,50.5222,50.7011,50.5023,50.6812,160853.0
2025-01-17 15:40:00,50.97,50.97,50.87,50.94,152445.0,50.6812,50.6812,50.5818,50.6514,152445.0
2025-01-17 15:50:00,50.96,50.98,50.8,50.96,734640.0,50.6713,50.6912,50.5122,50.6713,734640.0
2025-01-21 09:30:00,51.79,52.0,51.29,51.39,543235.0,51.4966,51.7054,50.9994,51.0989,543235.0
2025-01-21 09:40:00,51.4,51.94,51.35,51.8,332925.0,51.1088,51.6458,51.0591,51.5065,332925.0
2025-01-21 09:50:00,51.8,51.89,51.64,51.73,226109.0,51.5065,51.596,51.3475,51.4369,226109.0
2025-01-21 10:00:00,51.73,52.1,51.69,52.09,272955.0,51.4369,51.8048,51.3972,51.7949,272955.0
2025-01-21 10:10:00,52.08,52.41,52.04,52.29,413835.0,51.785,52.1131,51.7452,51.9938,413835.0
2025-01-21 10:20:00,52.3,52.38,52.17,52.35,159366.0,52.0037,52.0833,51.8745,52.0534,159366.0
2025-01-21 10:30:00,52.35,52.61,52.34,52.59,412741.0,52.0534,52.312,52.0435,52.2921,412741.0
2025-01-21 10:40:00,52.6,52.73,52.58,52.72,182621.0,52.302,52.4313,52.2821,52.4213,182621.0
2025-01-21 10:50:00,52.74,52.9,52.49,52.9,147055.0,52.4412,52.6003,52.1926,52.6003,147055.0
2025-01-21 11:00:00,52.9,53.18,52.87,53.09,179404.0,52.6003,52.8787,52.5705,52.7892,179404.0
2025-01-21 11:10:00,53.11,53.46,53.1,53.44,334478.0,52.8091,53.1571,52.7992,53.1373,334478.0
2025-01-21 11:20:00,53.44,53.45,53.29,53.38,405572.0,53.1373,53.1472,52.9881,53.0776,405572.0
2025-01-21 11:30:00,53.4,53.56,53.38,53.49,172233.0,53.0975,53.2566,53.0776,53.187,172233.0
2025-01-21 11:40:00,53.5,53.55,53.26,53.43,191157.0,53.1969,53.2466,52.9583,53.1273,191157.0
2025-01-21 11:50:00,53.42,53.56,53.34,53.48,121205.0,53.1174,53.2566,53.0378,53.177,121205.0
2025-01-21 12:00:00,53.48,53.66,53.42,53.66,96576.0,53.177,53.356,53.1174,53.356,96576.0
2025-01-21 12:10:00,53.66,53.72,53.62,53.68,114721.0,53.356,53.4157,53.3162,53.3759,114721.0
2025-01-21 12:20:00,53.68,53.71,53.59,53.69,101656.0,53.3759,53.4057,53.2864,53.3858,101656.0
2025-01-21 12:30:00,53.69,53.79,53.64,53.79,128326.0,53.3858,53.4853,53.3361,53.4853,128326.0
2025-01-21 12:40:00,53.79,53.95,53.78,53.89,129183.0,53.4853,53.6444,53.4753,53.5847,129183.0
2025-01-21 12:50:00,53.89,53.91,53.79,53.81,104737.0,53.5847,53.6046,53.4853,53.5052,104737.0
2025-01-21 13:00:00,53.79,53.91,53.78,53.88,81652.0,53.4853,53.6046,53.4753,53.5748,81652.0
2025-01-21 13:10:00,53.88,53.9,53.74,53.9,101945.0,53.5748,53.5947,53.4356,53.5947,101945.0
2025-01-21 13:20:00,53.9,54.0,53.89,53.99,109470.0,53.5947,53.6941,53.5847,53.6841,109470.0
2025-01-21 13:30:00,54.0,54.0,53.67,53.76,147087.0,53.6941,53.6941,53.366,53.4554,147087.0
2025-01-21 13:40:00,53.76,53.83,53.73,53.76,90872.0,53.4554,53.525,53.4256,53.4554,90872.0
2025-01-21 13:50:00,53.75,53.82,53.74,53.8,104214.0,53.4455,53.5151,53.4356,53.4952,104214.0
2025-01-21 14:00:00,53.8,53.92,53.76,53.87,119311.0,53.4952,53.6145,53.4554,53.5648,119311.0
2025-01-21 14:10:00,53.87,53.9,53.71,53.73,120821.0,53.5648,53.5947,53.4057,53.4256,120821.0
2025-01-21 14:20:00,53.73,53.79,53.69,53.75,128203.0,53.4256,53.4853,53.3858,53.4455,128203.0
2025-01-21 14:30:00,53.74,53.8,53.42,53.53,414054.0,53.4356,53.4952,53.1174,53.2267,414054.0
2025-01-21 14:40:00,53.54,53.6,53.52,53.59,118627.0,53.2367,53.2963,53.2168,53.2864,118627.0
2025-01-21 14:50:00,53.59,53.66,53.55,53.61,141196.0,53.2864,53.356,53.2466,53.3063,141196.0
2025-01-21 15:00:00,53.61,53.65,53.5,53.62,127495.0,53.3063,53.3461,53.1969,53.3162,127495.0
2025-01-21 15:10:00,53.64,53.75,53.6,53.72,133420.0,53.3361,53.4455,53.2963,53.4157,133420.0
2025-01-21 15:20:00,53.72,53.74,53.63,53.64,144659.0,53.4157,53.4356,53.3262,53.3361,144659.0
2025-01-21 15:30:00,53.64,53.91,53.62,53.9,258495.0,53.3361,53.6046,53.3162,53.5947,258495.0
2025-01-21 15:40:00,53.91,54.01,53.86,53.93,329158.0,53.6046,53.704,53.5549,53.6245,329158.0
2025-01-21 15:50:00,53.94,54.06,53.89,53.91,729706.0,53.6344,53.7537,53.5847,53.6046,729706.0
2025-01-22 09:30:00,53.33,53.45,52.43,52.73,495491.0,53.0279,53.1472,52.133,52.4313,495491.0
2025-01-22 09:40:00,52.73,52.83,52.44,52.63,254711.0,52.4313,52.5307,52.1429,52.3318,254711.0
2025-01-22 09:50:00,52.6,52.74,52.46,52.63,159337.0,52.302,52.4412,52.1628,52.3318,159337.0
2025-01-22 10:00:00,52.63,52.8,52.61,52.62,147246.0,52.3318,52.5009,52.312,52.3219,147246.0
2025-01-22 10:10:00,52.61,52.83,52.58,52.71,129813.0,52.312,52.5307,52.2821,52.4114,129813.0
2025-01-22 10:20:00,52.7,52.84,52.68,52.84,112479.0,52.4014,52.5407,52.3816,52.5407,112479.0
2025-01-22 10:30:00,52.82,52.84,52.68,52.72,111430.0,52.5208,52.5407,52.3816,52.4213,111430.0
2025-01-22 10:40:00,52.72,52.77,52.56,52.65,120472.0,52.4213,52.4711,52.2622,52.3517,120472.0
2025-01-22 10:50:00,52.65,52.91,52.58,52.86,156847.0,52.3517,52.6103,52.2821,52.5605,156847.0
2025-01-22 11:00:00,52.86,52.86,52.55,52.65,82757.0,52.5605,52.5605,52.2523,52.3517,82757.0
2025-01-22 11:10:00,52.66,52.66,52.43,52.47,112661.0,52.3617,52.3617,52.133,52.1728,112661.0
2025-01-22 11:20:00,52.47,52.62,52.44,52.62,93397.0,52.1728,52.3219,52.1429,52.3219,93397.0
2025-01-22 11:30:00,52.62,52.74,52.61,52.69,78803.0,52.3219,52.4412,52.312,52.3915,78803.0
2025-01-22 11:40:00,52.68,52.73,52.58,52.66,93904.0,52.3816,52.4313,52.2821,52.3617,93904.0
2025-01-22 11:50:00,52.65,52.72,52.61,52.62,40475.0,52.3517,52.4213,52.312,52.3219,40475.0
2025-01-22 12:00:00,52.6,52.63,52.54,52.59,30663.0,52.302,52.3318,52.2424,52.2921,30663.0
2025-01-22 12:10:00,52.59,52.65,52.56,52.63,45317.0,52.2921,52.3517,52.2622,52.3318,45317.0
2025-01-22 12:20:00,52.63,52.66,52.55,52.56,37957.0,52.3318,52.3617,52.2523,52.2622,37957.0
2025-01-22 12:30:00,52.56,52.63,52.54,52.6,48632.0,52.2622,52.3318,52.2424,52.302,48632.0
2025-01-22 12:40:00,52.6,52.62,52.57,52.57,26279.0,52.302,52.3219,52.2722,52.2722,26279.0
2025-01-22 12:50:00,52.57,52.82,52.55,52.8,64490.0,52.2722,52.5208,52.2523,52.5009,64490.0
2025-01-22 13:00:00,52.8,52.83,52.74,52.8,45119.0,52.5009,52.5307,52.4412,52.5009,45119.0
2025-01-22 13:10:00,52.8,52.87,52.76,52.82,35301.0,52.5009,52.5705,52.4611,52.5208,35301.0
2025-01-22 13:20:00,52.81,52.97,52.81,52.95,102709.0,52.5108,52.6699,52.5108,52.65,102709.0
2025-01-22 13:30:00,52.95,53.1,52.94,53.1,67304.0,52.65,52.7992,52.6401,52.7992,67304.0
2025-01-22 13:40:00,53.11,53.16,53.05,53.08,62020.0,52.8091,52.8588,52.7495,52.7793,62020.0
2025-01-22 13:50:00,53.07,53.09,52.97,52.99,60643.0,52.7694,52.7892,52.6699,52.6898,60643.0
2025-01-22 14:00:00,52.99,53.05,52.97,53.05,56758.0,52.6898,52.7495,52.6699,52.7495,56758.0
2025-01-22 14:10:00,53.05,53.06,52.95,52.98,64250.0,52.7495,52.7594,52.65,52.6799,64250.0
2025-01-22 14:20:00,52.98,53.06,52.96,52.98,70884.0,52.6799,52.7594,52.66,52.6799,70884.0
2025-01-22 14:30:00,52.98,53.08,52.97,53.07,38661.0,52.6799,52.7793,52.6699,52.7694,38661.0
2025-01-22 14:40:00,53.07,53.08,53.0,53.01,39907.0,52.7694,52.7793,52.6997,52.7097,39907.0
2025-01-22 14:50:00,53.0,53.06,52.98,53.04,32341.0,52.6997,52.7594,52.6799,52.7395,32341.0
2025-01-22 15:00:00,53.04,53.07,53.0,53.04,46277.0,52.7395,52.7694,52.6997,52.7395,46277.0
2025-01-22 15:10:00,53.04,53.09,53.01,53.05,75848.0,52.7395,52.7892,52.7097,52.7495,75848.0
2025-01-22 15:20:00,53.05,53.07,52.94,52.95,81482.0,52.7495,52.7694,52.6401,52.65,81482.0
2025-01-22 15:30:00,52.95,53.04,52.76,52.8,289549.0,52.65,52.7395,52.4611,52.5009,289549.0
2025-01-22 15:40:00,52.8,52.89,52.75,52.87,277022.0,52.5009,52.5904,52.4512,52.5705,277022.0
2025-01-22 15:50:00,52.86,52.91,52.71,52.76,502225.0,52.5605,52.6103,52.4114,52.4611,502225.0
2025-01-23 09:30:00,53.04,53.38,52.87,52.96,208079.0,52.7395,53.0776,52.5705,52.66,208079.0
2025-01-23 09:40:00,52.96,52.98,52.73,52.83,45712.0,52.66,52.6799,52.4313,52.5307,45712.0
2025-01-23 09:50:00,52.83,53.0,52.83,52.84,71375.0,52.5307,52.6997,52.5307,52.5407,71375.0
2025-01-23 10:00:00,52.84,52.98,52.84,52.91,79968.0,52.5407,52.6799,52.5407,52.6103,79968.0
2025-01-23 10:10:00,52.92,53.36,52.91,53.35,83650.0,52.6202,53.0577,52.6103,53.0478,83650.0
2025-01-23 10:20:00,53.36,53.39,53.2,53.24,107298.0,53.0577,53.0875,52.8986,52.9384,107298.0
2025-01-23 10:30:00,53.23,53.34,53.22,53.25,61978.0,52.9284,53.0378,52.9185,52.9483,61978.0
2025-01-23 10:40:00,53.25,53.42,53.21,53.34,181246.0,52.9483,53.1174,52.9086,53.0378,181246.0
2025-01-23 10:50:00,53.34,53.38,53.29,53.32,66119.0,53.0378,53.0776,52.9881,53.0179,66119.0
2025-01-23 11:00:00,53.33,53.44,53.32,53.37,73746.0,53.0279,53.1373,53.0179,53.0677,73746.0
2025-01-23 11:10:00,53.37,53.59,53.29,53.57,145558.0,53.0677,53.2864,52.9881,53.2665,145558.0
2025-01-23 11:20:00,53.57,53.84,53.54,53.65,160280.0,53.2665,53.535,53.2367,53.3461,160280.0
2025-01-23 11:30:00,53.65,53.84,53.63,53.8,77864.0,53.3461,53.535,53.3262,53.4952,77864.0
2025-01-23 11:40:00,53.8,53.98,53.78,53.97,150119.0,53.4952,53.6742,53.4753,53.6643,150119.0
2025-01-23 11:50:00,53.97,54.0,53.77,53.77,106827.0,53.6643,53.6941,53.4654,53.4654,106827.0
2025-01-23 12:00:00,53.75,53.93,53.74,53.89,48611.0,53.4455,53.6245,53.4356,53.5847,48611.0
2025-01-23 12:10:00,53.87,53.95,53.75,53.78,105823.0,53.5648,53.6444,53.4455,53.4753,105823.0
2025-01-23 12:20:00,53.79,54.04,53.74,54.04,116174.0,53.4853,53.7339,53.4356,53.7339,116174.0
2025-01-23 12:30:00,54.03,54.18,54.02,54.16,82640.0,53.7239,53.8731,53.714,53.8532,82640.0
2025-01-23 12:40:00,54.16,54.2,54.11,54.16,79597.0,53.8532,53.893,53.8035,53.8532,79597.0
2025-01-23 12:50:00,54.16,54.27,54.11,54.27,215815.0,53.8532,53.9626,53.8035,53.9626,215815.0
2025-01-23 13:00:00,54.27,54.3,54.22,54.28,71819.0,53.9626,53.9924,53.9128,53.9725,71819.0
2025-01-23 13:10:00,54.28,54.29,54.21,54.28,58271.0,53.9725,53.9824,53.9029,53.9725,58271.0
2025-01-23 13:20:00,54.28,54.35,54.25,54.27,62884.0,53.9725,54.0421,53.9427,53.9626,62884.0
2025-01-23 13:30:00,54.27,54.3,54.09,54.1,46285.0,53.9626,53.9924,53.7836,53.7935,46285.0
2025-01-23 13:40:00,54.09,54.11,54.01,54.06,56827.0,53.7836,53.8035,53.704,53.7537,56827.0
2025-01-23 13:50:00,54.05,54.07,53.96,54.07,39273.0,53.7438,53.7637,53.6543,53.7637,39273.0
2025-01-23 14:00:00,54.07,54.23,54.04,54.17,164354.0,53.7637,53.9228,53.7339,53.8631,164354.0
2025-01-23 14:10:00,54.16,54.17,54.03,54.03,60078.0,53.8532,53.8631,53.7239,53.7239,60078.0
2025-01-23 14:20:00,54.04,54.14,54.04,54.05,90111.0,53.7339,53.8333,53.7339,53.7438,90111.0
2025-01-23 14:30:00,54.04,54.04,53.92,53.96,42993.0,53.7339,53.7339,53.6145,53.6543,42993.0
2025-01-23 14:40:00,53.96,54.03,53.96,54.0,42579.0,53.6543,53.7239,53.6543,53.6941,42579.0
2025-01-23 14:50:00,54.0,54.07,53.97,54.07,96660.0,53.6941,53.7637,53.6643,53.7637,96660.0
2025-01-23 15:00:00,54.06,54.06,53.99,54.03,59188.0,53.7537,53.7537,53.6841,53.7239,59188.0
2025-01-23 15:10:00,54.04,54.15,54.02,54.09,154028.0,53.7339,53.8432,53.714,53.7836,154028.0
2025-01-23 15:20:00,54.1,54.13,54.04,54.08,87263.0,53.7935,53.8233,53.7339,53.7736,87263.0
2025-01-23 15:30:00,54.09,54.09,53.94,53.99,313932.0,53.7836,53.7836,53.6344,53.6841,313932.0
2025-01-23 15:40:00,54.0,54.06,53.92,54.04,194661.0,53.6941,53.7537,53.6145,53.7339,194661.0
2025-01-23 15:50:00,54.05,54.35,54.02,54.22,810569.0,53.7438,54.0421,53.714,53.9128,810569.0
2025-01-24 09:30:00,54.19,54.6,54.06,54.14,199889.0,53.883,54.2907,53.7537,53.8333,199889.0
2025-01-24 09:40:00,54.13,54.41,54.12,54.17,126098.0,53.8233,54.1018,53.8134,53.8631,126098.0
2025-01-24 09:50:00,54.18,54.25,53.81,54.01,174537.0,53.8731,53.9427,53.5052,53.704,174537.0
2025-01-24 10:00:00,54.01,54.08,53.78,53.94,109930.0,53.704,53.7736,53.4753,53.6344,109930.0
2025-01-24 10:10:00,53.94,54.18,53.87,54.15,110736.0,53.6344,53.8731,53.5648,53.8432,110736.0
2025-01-24 10:20:00,54.15,54.2,54.01,54.02,93643.0,53.8432,53.893,53.704,53.714,93643.0
2025-01-24 10:30:00,54.01,54.08,53.89,54.05,88852.0,53.704,53.7736,53.5847,53.7438,88852.0
2025-01-24 10:40:00,54.05,54.13,53.98,54.0,104106.0,53.7438,53.8233,53.6742,53.6941,104106.0
2025-01-24 10:50:00,54.0,54.0,53.71,53.72,157746.0,53.6941,53.6941,53.4057,53.4157,157746.0
2025-01-24 11:00:00,53.73,53.9,53.71,53.9,65051.0,53.4256,53.5947,53.4057,53.5947,65051.0
2025-01-24 11:10:00,53.9,53.99,53.82,53.86,76792.0,53.5947,53.6841,53.5151,53.5549,76792.0
2025-01-24 11:20:00,53.86,53.93,53.79,53.87,65241.0,53.5549,53.6245,53.4853,53.5648,65241.0
2025-01-24 11:30:00,53.86,53.86,53.7,53.86,74383.0,53.5549,53.5549,53.3958,53.5549,74383.0
2025-01-24 11:40:00,53.86,53.88,53.77,53.78,82491.0,53.5549,53.5748,53.4654,53.4753,82491.0
2025-01-24 11:50:00,53.77,53.91,53.77,53.85,56539.0,53.4654,53.6046,53.4654,53.5449,56539.0
2025-01-24 12:00:00,53.85,53.97,53.79,53.95,36564.0,53.5449,53.6643,53.4853,53.6444,36564.0
2025-01-24 12:10:00,53.96,54.1,53.95,54.09,78638.0,53.6543,53.7935,53.6444,53.7836,78638.0
2025-01-24 12:20:00,54.09,54.17,54.07,54.09,58572.0,53.7836,53.8631,53.7637,53.7836,58572.0
2025-01-24 12:30:00,54.09,54.15,54.05,54.08,91466.0,53.7836,53.8432,53.7438,53.7736,91466.0
2025-01-24 12:40:00,54.08,54.16,54.05,54.13,52135.0,53.7736,53.8532,53.7438,53.8233,52135.0
2025-01-24 12:50:00,54.12,54.13,54.02,54.04,60117.0,53.8134,53.8233,53.714,53.7339,60117.0
2025-01-24 13:00:00,54.05,54.09,54.04,54.06,32620.0,53.7438,53.7836,53.7339,53.7537,32620.0
2025-01-24 13:10:00,54.05,54.05,53.9,53.92,50920.0,53.7438,53.7438,53.5947,53.6145,50920.0
2025-01-24 13:20:00,53.92,53.98,53.86,53.89,38879.0,53.6145,53.6742,53.5549,53.5847,38879.0
2025-01-24 13:30:00,53.88,53.95,53.85,53.89,87878.0,53.5748,53.6444,53.5449,53.5847,87878.0
2025-01-24 13:40:00,53.89,53.98,53.86,53.92,43785.0,53.5847,53.6742,53.5549,53.6145,43785.0
2025-01-24 13:50:00,53.92,53.98,53.86,53.88,62468.0,53.6145,53.6742,53.5549,53.5748,62468.0
2025-01-24 14:00:00,53.87,53.88,53.75,53.76,89490.0,53.5648,53.5748,53.4455,53.4554,89490.0
2025-01-24 14:10:00,53.77,53.95,53.77,53.91,70568.0,53.4654,53.6444,53.4654,53.6046,70568.0
2025-01-24 14:20:00,53.91,53.92,53.79,53.83,93029.0,53.6046,53.6145,53.4853,53.525,93029.0
2025-01-24 14:30:00,53.84,54.08,53.81,54.05,113651.0,53.535,53.7736,53.5052,53.7438,113651.0
2025-01-24 14:40:00,54.05,54.12,53.99,54.03,103768.0,53.7438,53.8134,53.6841,53.7239,103768.0
2025-01-24 14:50:00,54.03,54.07,53.94,53.95,55435.0,53.7239,53.7637,53.6344,53.6444,55435.0
2025-01-24 15:00:00,53.94,53.96,53.88,53.9,72682.0,53.6344,53.6543,53.5748,53.5947,72682.0
2025-01-24 15:10:00,53.89,53.94,53.83,53.83,154053.0,53.5847,53.6344,53.525,53.525,154053.0
2025-01-24 15:20:00,53.83,53.97,53.81,53.85,158269.0,53.525,53.6643,53.5052,53.5449,158269.0
2025-01-24 15:30:00,53.85,53.98,53.81,53.94,131087.0,53.5449,53.6742,53.5052,53.6344,131087.0
2025-01-24 15:40:00,53.95,54.04,53.92,53.93,149875.0,53.6444,53.7339,53.6145,53.6245,149875.0
2025-01-24 15:50:00,53.93,54.0,53.85,53.9,669651.0,53.6245,53.6941,53.5449,53.5947,669651.0
2025-01-27 09:30:00,54.26,54.75,54.21,54.47,435326.0,53.9526,54.4398,53.9029,54.1614,435326.0
2025-01-27 09:40:00,54.47,54.62,54.22,54.62,222895.0,54.1614,54.3106,53.9128,54.3106,222895.0
2025-01-27 09:50:00,54.62,54.77,54.4,54.51,308845.0,54.3106,54.4597,54.0918,54.2012,308845.0
2025-01-27 10:00:00,54.51,54.83,54.45,54.71,215012.0,54.2012,54.5194,54.1415,54.4001,215012.0
2025-01-27 10:10:00,54.71,54.73,54.5,54.64,213392.0,54.4001,54.4199,54.1913,54.3305,213392.0
2025-01-27 10:20:00,54.65,54.79,54.56,54.65,208238.0,54.3404,54.4796,54.2509,54.3404,208238.0
2025-01-27 10:30:00,54.65,54.66,54.32,54.61,150912.0,54.3404,54.3503,54.0123,54.3006,150912.0
2025-01-27 10:40:00,54.61,54.77,54.58,54.66,193443.0,54.3006,54.4597,54.2708,54.3503,193443.0
2025-01-27 10:50:00,54.65,54.7,54.43,54.58,224353.0,54.3404,54.3901,54.1216,54.2708,224353.0
2025-01-27 11:00:00,54.58,54.64,54.39,54.4,147441.0,54.2708,54.3305,54.0819,54.0918,147441.0
2025-01-27 11:10:00,54.4,54.79,54.34,54.72,284983.0,54.0918,54.4796,54.0322,54.41,284983.0
2025-01-27 11:20:00,54.73,54.74,54.42,54.53,169561.0,54.4199,54.4299,54.1117,54.2211,169561.0
2025-01-27 11:30:00,54.53,54.64,54.49,54.52,151549.0,54.2211,54.3305,54.1813,54.2111,151549.0
2025-01-27 11:40:00,54.52,54.55,54.41,54.5,151685.0,54.2111,54.241,54.1018,54.1913,151685.0
2025-01-27 11:50:00,54.5,54.52,54.44,54.46,114441.0,54.1913,54.2111,54.1316,54.1515,114441.0
2025-01-27 12:00:00,54.45,54.5,54.38,54.48,152565.0,54.1415,54.1913,54.0719,54.1714,152565.0
2025-01-27 12:10:00,54.49,54.52,54.4,54.41,104595.0,54.1813,54.2111,54.0918,54.1018,104595.0
2025-01-27 12:20:00,54.41,54.51,54.35,54.51,103072.0,54.1018,54.2012,54.0421,54.2012,103072.0
2025-01-27 12:30:00,54.51,54.55,54.44,54.48,75942.0,54.2012,54.241,54.1316,54.1714,75942.0
2025-01-27 12:40:00,54.48,54.59,54.43,54.44,80391.0,54.1714,54.2807,54.1216,54.1316,80391.0
2025-01-27 12:50:00,54.43,54.44,54.33,54.33,84749.0,54.1216,54.1316,54.0222,54.0222,84749.0
2025-01-27 13:00:00,54.33,54.38,54.27,54.28,107674.0,54.0222,54.0719,53.9626,53.9725,107674.0
2025-01-27 13:10:00,54.28,54.29,54.07,54.22,138980.0,53.9725,53.9824,53.7637,53.9128,138980.0
2025-01-27 13:20:00,54.22,54.3,54.14,54.15,91720.0,53.9128,53.9924,53.8333,53.8432,91720.0
2025-01-27 13:30:00,54.15,54.19,54.09,54.15,92978.0,53.8432,53.883,53.7836,53.8432,92978.0
2025-01-27 13:40:00,54.14,54.2,54.11,54.2,76427.0,53.8333,53.893,53.8035,53.893,76427.0
2025-01-27 13:50:00,54.2,54.28,54.1,54.11,95326.0,53.893,53.9725,53.7935,53.8035,95326.0
2025-01-27 14:00:00,54.11,54.22,54.09,54.16,91240.0,53.8035,53.9128,53.7836,53.8532,91240.0
2025-01-27 14:10:00,54.16,54.38,54.14,54.38,97215.0,53.8532,54.0719,53.8333,54.0719,97215.0
2025-01-27 14:20:00,54.38,54.45,54.34,54.45,97693.0,54.0719,54.1415,54.0322,54.1415,97693.0
2025-01-27 14:30:00,54.45,54.55,54.35,54.52,143582.0,54.1415,54.241,54.0421,54.2111,143582.0
2025-01-27 14:40:00,54.52,54.54,54.41,54.42,117621.0,54.2111,54.231,54.1018,54.1117,117621.0
2025-01-27 14:50:00,54.43,54.46,54.33,54.35,140963.0,54.1216,54.1515,54.0222,54.0421,140963.0
2025-01-27 15:00:00,54.35,54.39,54.27,54.35,158813.0,54.0421,54.0819,53.9626,54.0421,158813.0
2025-01-27 15:10:00,54.36,54.59,54.35,54.5,157893.0,54.052,54.2807,54.0421,54.1913,157893.0
2025-01-27 15:20:00,54.51,54.57,54.46,54.47,133550.0,54.2012,54.2609,54.1515,54.1614,133550.0
2025-01-27 15:30:00,54.47,54.6,54.45,54.58,254831.0,54.1614,54.2907,54.1415,54.2708,254831.0
2025-01-27 15:40:00,54.58,54.79,54.58,54.75,289914.0,54.2708,54.4796,54.2708,54.4398,289914.0
2025-01-27 15:50:00,54.74,55.06,54.68,55.04,1109199.0,54.4299,54.7481,54.3702,54.7282,1109199.0
2025-01-28 09:30:00,50.98,50.98,49.46,50.3,3400269.0,50.6912,50.6912,49.1798,50.015,3400269.0
2025-01-28 09:40:00,50.3,50.67,49.91,50.23,1361248.0,50.015,50.3829,49.6273,49.9454,1361248.0
2025-01-28 09:50:00,50.21,50.37,49.91,49.98,943603.0,49.9256,50.0846,49.6273,49.6969,943603.0
2025-01-28 10:00:00,50.0,50.47,49.77,50.25,1141872.0,49.7167,50.1841,49.488,49.9653,1141872.0
2025-01-28 10:10:00,50.25,50.55,50.16,50.28,617510.0,49.9653,50.2636,49.8758,49.9952,617510.0
2025-01-28 10:20:00,50.26,50.31,49.91,50.01,592886.0,49.9753,50.025,49.6273,49.7267,592886.0
2025-01-28 10:30:00,50.0,50.08,49.71,49.72,671293.0,49.7167,49.7963,49.4284,49.4383,671293.0
2025-01-28 10:40:00,49.72,49.8,49.25,49.34,904860.0,49.4383,49.5179,48.971,49.0605,904860.0
2025-01-28 10:50:00,49.34,49.87,49.33,49.55,670399.0,49.0605,49.5875,49.0505,49.2693,670399.0
2025-01-28 11:00:00,49.58,49.87,49.5,49.85,431393.0,49.2991,49.5875,49.2196,49.5676,431393.0
2025-01-28 11:10:00,49.86,49.99,49.6,49.77,419197.0,49.5775,49.7068,49.319,49.488,419197.0
2025-01-28 11:20:00,49.77,49.78,49.5,49.59,394451.0,49.488,49.498,49.2196,49.3091,394451.0
2025-01-28 11:30:00,49.59,49.66,49.12,49.13,485250.0,49.3091,49.3787,48.8417,48.8517,485250.0
2025-01-28 11:40:00,49.13,49.22,48.88,48.89,618112.0,48.8517,48.9412,48.6031,48.613,618112.0
2025-01-28 11:50:00,48.89,49.15,48.72,49.05,639010.0,48.613,48.8716,48.444,48.7721,639010.0
2025-01-28 12:00:00,49.05,49.4,48.94,49.4,433044.0,48.7721,49.1201,48.6627,49.1201,433044.0
2025-01-28 12:10:00,49.4,49.47,49.27,49.38,315707.0,49.1201,49.1897,48.9909,49.1003,315707.0
2025-01-28 12:20:00,49.38,49.73,49.37,49.72,353963.0,49.1003,49.4483,49.0903,49.4383,353963.0
2025-01-28 12:30:00,49.72,49.85,49.57,49.81,353129.0,49.4383,49.5676,49.2892,49.5278,353129.0
2025-01-28 12:40:00,49.81,50.0,49.62,49.7,489326.0,49.5278,49.7167,49.3389,49.4184,489326.0
2025-01-28 12:50:00,49.71,49.96,49.69,49.83,392214.0,49.4284,49.677,49.4085,49.5477,392214.0
2025-01-28 13:00:00,49.83,50.26,49.81,50.13,390244.0,49.5477,49.9753,49.5278,49.846,390244.0
2025-01-28 13:10:00,50.14,50.5,50.13,50.39,556838.0,49.856,50.2139,49.846,50.1045,556838.0
2025-01-28 13:20:00,50.39,50.47,50.02,50.21,358315.0,50.1045,50.1841,49.7366,49.9256,358315.0
2025-01-28 13:30:00,50.2,50.24,49.97,50.03,245631.0,49.9156,49.9554,49.6869,49.7466,245631.0
2025-01-28 13:40:00,50.02,50.09,49.86,50.04,297779.0,49.7366,49.8062,49.5775,49.7565,297779.0
2025-01-28 13:50:00,50.04,50.16,49.94,49.95,226870.0,49.7565,49.8758,49.6571,49.667,226870.0
2025-01-28 14:00:00,49.93,50.01,49.86,49.94,276365.0,49.6471,49.7267,49.5775,49.6571,276365.0
2025-01-28 14:10:00,49.94,50.18,49.93,50.1,242299.0,49.6571,49.8957,49.6471,49.8162,242299.0
2025-01-28 14:20:00,50.11,50.14,49.97,50.03,263711.0,49.8261,49.856,49.6869,49.7466,263711.0
2025-01-28 14:30:00,50.02,50.11,50.0,50.01,225778.0,49.7366,49.8261,49.7167,49.7267,225778.0
2025-01-28 14:40:00,50.01,50.07,49.72,49.75,504823.0,49.7267,49.7863,49.4383,49.4682,504823.0
2025-01-28 14:50:00,49.73,49.85,49.55,49.76,389866.0,49.4483,49.5676,49.2693,49.4781,389866.0
2025-01-28 15:00:00,49.77,50.06,49.72,49.81,384547.0,49.488,49.7764,49.4383,49.5278,384547.0
2025-01-28 15:10:00,49.81,49.91,49.75,49.77,297312.0,49.5278,49.6273,49.4682,49.488,297312.0
2025-01-28 15:20:00,49.77,49.96,49.75,49.88,338196.0,49.488,49.677,49.4682,49.5974,338196.0
2025-01-28 15:30:00,49.87,49.87,49.64,49.73,529957.0,49.5875,49.5875,49.3588,49.4483,529957.0
2025-01-28 15:40:00,49.73,49.82,49.71,49.77,529440.0,49.4483,49.5378,49.4284,49.488,529440.0
2025-01-28 15:50:00,49.77,50.12,49.75,50.01,2062692.0,49.488,49.8361,49.4682,49.7267,2062692.0
2025-01-29 09:30:00,50.28,50.61,49.12,49.75,959152.0,49.9952,50.3233,48.8417,49.4682,959152.0
2025-01-29 09:40:00,49.78,50.12,49.55,50.01,522646.0,49.498,49.8361,49.2693,49.7267,522646.0
2025-01-29 09:50:00,50.01,50.1,49.82,50.07,344443.0,49.7267,49.8162,49.5378,49.7863,344443.0
2025-01-29 10:00:00,50.06,50.25,49.93,49.93,271139.0,49.7764,49.9653,49.6471,49.6471,271139.0
2025-01-29 10:10:00,49.91,49.94,49.69,49.75,283326.0,49.6273,49.6571,49.4085,49.4682,283326.0
2025-01-29 10:20:00,49.74,49.93,49.62,49.83,198533.0,49.4582,49.6471,49.3389,49.5477,198533.0
2025-01-29 10:30:00,49.83,49.86,49.72,49.84,204955.0,49.5477,49.5775,49.4383,49.5577,204955.0
2025-01-29 10:40:00,49.84,49.91,49.78,49.89,256864.0,49.5577,49.6273,49.498,49.6074,256864.0
2025-01-29 10:50:00,49.89,49.89,49.72,49.75,206489.0,49.6074,49.6074,49.4383,49.4682,206489.0
2025-01-29 11:00:00,49.75,49.78,49.6,49.64,215237.0,49.4682,49.498,49.319,49.3588,215237.0
2025-01-29 11:10:00,49.65,49.66,49.42,49.53,328579.0,49.3687,49.3787,49.14,49.2494,328579.0
2025-01-29 11:20:00,49.53,49.66,49.38,49.66,279075.0,49.2494,49.3787,49.1003,49.3787,279075.0
2025-01-29 11:30:00,49.65,49.66,49.36,49.36,305298.0,49.3687,49.3787,49.0804,49.0804,305298.0
2025-01-29 11:40:00,49.37,49.48,49.28,49.47,314942.0,49.0903,49.1997,49.0008,49.1897,314942.0
2025-01-29 11:50:00,49.47,49.56,49.4,49.47,172467.0,49.1897,49.2792,49.1201,49.1897,172467.0
2025-01-29 12:00:00,49.47,49.74,49.43,49.73,227802.0,49.1897,49.4582,49.15,49.4483,227802.0
2025-01-29 12:10:00,49.74,50.02,49.74,49.78,336997.0,49.4582,49.7366,49.4582,49.498,336997.0
2025-01-29 12:20:00,49.78,49.84,49.68,49.75,169508.0,49.498,49.5577,49.3986,49.4682,169508.0
2025-01-29 12:30:00,49.74,50.01,49.73,49.88,156947.0,49.4582,49.7267,49.4483,49.5974,156947.0
2025-01-29 12:40:00,49.87,49.97,49.78,49.78,127670.0,49.5875,49.6869,49.498,49.498,127670.0
2025-01-29 12:50:00,49.79,49.86,49.67,49.8,129429.0,49.5079,49.5775,49.3886,49.5179,129429.0
2025-01-29 13:00:00,49.81,50.01,49.7,49.89,359061.0,49.5278,49.7267,49.4184,49.6074,359061.0
2025-01-29 13:10:00,49.88,49.93,49.83,49.89,135026.0,49.5974,49.6471,49.5477,49.6074,135026.0
2025-01-29 13:20:00,49.88,49.99,49.84,49.98,112000.0,49.5974,49.7068,49.5577,49.6969,112000.0
2025-01-29 13:30:00,49.99,50.08,49.88,50.07,143568.0,49.7068,49.7963,49.5974,49.7863,143568.0
2025-01-29 13:40:00,50.08,50.35,49.96,50.26,290843.0,49.7963,50.0648,49.677,49.9753,290843.0
2025-01-29 13:50:00,50.26,50.28,50.05,50.07,135894.0,49.9753,49.9952,49.7665,49.7863,135894.0
2025-01-29 14:00:00,50.07,50.07,49.7,49.87,232904.0,49.7863,49.7863,49.4184,49.5875,232904.0
2025-01-29 14:10:00,49.88,49.94,49.76,49.9,181247.0,49.5974,49.6571,49.4781,49.6173,181247.0
2025-01-29 14:20:00,49.9,49.9,49.51,49.66,420835.0,49.6173,49.6173,49.2295,49.3787,420835.0
2025-01-29 14:30:00,49.66,49.89,49.65,49.85,332055.0,49.3787,49.6074,49.3687,49.5676,332055.0
2025-01-29 14:40:00,49.84,50.01,49.82,49.91,323672.0,49.5577,49.7267,49.5378,49.6273,323672.0
2025-01-29 14:50:00,49.91,50.03,49.8,49.86,251726.0,49.6273,49.7466,49.5179,49.5775,251726.0
2025-01-29 15:00:00,49.84,49.85,49.66,49.76,214144.0,49.5577,49.5676,49.3787,49.4781,214144.0
2025-01-29 15:10:00,49.76,49.8,49.6,49.79,213290.0,49.4781,49.5179,49.319,49.5079,213290.0
2025-01-29 15:20:00,49.79,49.93,49.77,49.87,154060.0,49.5079,49.6471,49.488,49.5875,154060.0
2025-01-29 15:30:00,49.87,49.89,49.8,49.85,207438.0,49.5875,49.6074,49.5179,49.5676,207438.0
2025-01-29 15:40:00,49.86,49.95,49.82,49.95,345827.0,49.5775,49.667,49.5378,49.667,345827.0
2025-01-29 15:50:00,49.94,50.09,49.75,49.77,1041279.0,49.6571,49.8062,49.4682,49.488,1041279.0
2025-01-30 09:30:00,50.45,50.89,49.94,50.52,664950.0,50.1642,50.6017,49.6571,50.2338,664950.0
2025-01-30 09:40:00,50.53,50.85,50.43,50.56,347341.0,50.2437,50.5619,50.1443,50.2736,347341.0
2025-01-30 09:50:00,50.58,50.7,50.32,50.32,332574.0,50.2935,50.4128,50.0349,50.0349,332574.0
2025-01-30 10:00:00,50.33,50.67,50.3,50.43,182860.0,50.0449,50.3829,50.015,50.1443,182860.0
2025-01-30 10:10:00,50.43,50.55,50.36,50.4,144517.0,50.1443,50.2636,50.0747,50.1145,144517.0
2025-01-30 10:20:00,50.4,50.48,50.12,50.15,178785.0,50.1145,50.194,49.8361,49.8659,178785.0
2025-01-30 10:30:00,50.13,50.27,50.05,50.27,109280.0,49.846,49.9852,49.7665,49.9852,109280.0
2025-01-30 10:40:00,50.26,50.59,50.25,50.38,172632.0,49.9753,50.3034,49.9653,50.0946,172632.0
2025-01-30 10:50:00,50.38,50.43,50.17,50.23,165679.0,50.0946,50.1443,49.8858,49.9454,165679.0
2025-01-30 11:00:00,50.25,50.34,50.22,50.25,83675.0,49.9653,50.0548,49.9355,49.9653,83675.0
2025-01-30 11:10:00,50.25,50.42,50.24,50.37,111523.0,49.9653,50.1344,49.9554,50.0846,111523.0
2025-01-30 11:20:00,50.38,50.55,50.36,50.53,115385.0,50.0946,50.2636,50.0747,50.2437,115385.0
2025-01-30 11:30:00,50.52,50.52,50.42,50.51,92162.0,50.2338,50.2338,50.1344,50.2239,92162.0
2025-01-30 11:40:00,50.51,50.54,50.43,50.46,73177.0,50.2239,50.2537,50.1443,50.1741,73177.0
2025-01-30 11:50:00,50.46,50.5,50.36,50.43,71315.0,50.1741,50.2139,50.0747,50.1443,71315.0
2025-01-30 12:00:00,50.42,50.44,50.34,50.38,77175.0,50.1344,50.1543,50.0548,50.0946,77175.0
2025-01-30 12:10:00,50.37,50.5,50.33,50.44,129669.0,50.0846,50.2139,50.0449,50.1543,129669.0
2025-01-30 12:20:00,50.44,50.48,50.31,50.33,86885.0,50.1543,50.194,50.025,50.0449,86885.0
2025-01-30 12:30:00,50.34,50.44,50.26,50.41,90910.0,50.0548,50.1543,49.9753,50.1244,90910.0
2025-01-30 12:40:00,50.41,50.47,50.34,50.46,86243.0,50.1244,50.1841,50.0548,50.1741,86243.0
2025-01-30 12:50:00,50.45,50.71,50.45,50.62,140365.0,50.1642,50.4227,50.1642,50.3332,140365.0
2025-01-30 13:00:00,50.62,50.64,50.47,50.53,323800.0,50.3332,50.3531,50.1841,50.2437,323800.0
2025-01-30 13:10:00,50.52,50.55,50.46,50.52,90022.0,50.2338,50.2636,50.1741,50.2338,90022.0
2025-01-30 13:20:00,50.51,50.56,50.44,50.54,168409.0,50.2239,50.2736,50.1543,50.2537,168409.0
2025-01-30 13:30:00,50.54,50.55,50.44,50.5,144864.0,50.2537,50.2636,50.1543,50.2139,144864.0
2025-01-30 13:40:00,50.5,50.53,50.45,50.52,112330.0,50.2139,50.2437,50.1642,50.2338,112330.0
2025-01-30 13:50:00,50.52,50.61,50.48,50.51,288433.0,50.2338,50.3233,50.194,50.2239,288433.0
2025-01-30 14:00:00,50.51,50.56,50.46,50.54,216572.0,50.2239,50.2736,50.1741,50.2537,216572.0
2025-01-30 14:10:00,50.54,50.63,50.48,50.63,106009.0,50.2537,50.3432,50.194,50.3432,106009.0
2025-01-30 14:20:00,50.63,50.66,50.48,50.49,135733.0,50.3432,50.373,50.194,50.204,135733.0
2025-01-30 14:30:00,50.5,50.54,50.49,50.52,91424.0,50.2139,50.2537,50.204,50.2338,91424.0
2025-01-30 14:40:00,50.52,50.55,50.48,50.5,106787.0,50.2338,50.2636,50.194,50.2139,106787.0
2025-01-30 14:50:00,50.5,50.58,50.48,50.53,120109.0,50.2139,50.2935,50.194,50.2437,120109.0
2025-01-30 15:00:00,50.54,50.69,50.52,50.66,197176.0,50.2537,50.4028,50.2338,50.373,197176.0
2025-01-30 15:10:00,50.66,50.93,50.65,50.93,263564.0,50.373,50.6415,50.3631,50.6415,263564.0
2025-01-30 15:20:00,50.93,50.99,50.85,50.97,181728.0,50.6415,50.7011,50.5619,50.6812,181728.0
2025-01-30 15:30:00,50.97,50.98,47.81,48.3,2335448.0,50.6812,50.6912,47.5392,48.0264,2335448.0
2025-01-30 15:40:00,48.28,49.58,47.76,49.19,1984569.0,48.0065,49.2991,47.4894,48.9113,1984569.0
2025-01-30 15:50:00,49.2,49.51,49.09,49.49,1699157.0,48.9213,49.2295,48.8119,49.2096,1699157.0
2025-01-31 09:30:00,49.67,50.89,49.56,50.63,695321.0,49.3886,50.6017,49.2792,50.3432,695321.0
2025-01-31 09:40:00,50.59,50.67,50.28,50.3,340162.0,50.3034,50.3829,49.9952,50.015,340162.0
2025-01-31 09:50:00,50.28,50.53,50.15,50.42,215140.0,49.9952,50.2437,49.8659,50.1344,215140.0
2025-01-31 10:00:00,50.48,50.48,50.22,50.39,203287.0,50.194,50.194,49.9355,50.1045,203287.0
2025-01-31 10:10:00,50.39,50.52,50.33,50.5,185608.0,50.1045,50.2338,50.0449,50.2139,185608.0
2025-01-31 10:20:00,50.49,50.62,50.33,50.47,195181.0,50.204,50.3332,50.0449,50.1841,195181.0
2025-01-31 10:30:00,50.46,50.47,50.27,50.32,160826.0,50.1741,50.1841,49.9852,50.0349,160826.0
2025-01-31 10:40:00,50.32,50.33,50.18,50.2,129284.0,50.0349,50.0449,49.8957,49.9156,129284.0
2025-01-31 10:50:00,50.2,50.26,50.07,50.09,115871.0,49.9156,49.9753,49.7863,49.8062,115871.0
2025-01-31 11:00:00,50.09,50.16,50.0,50.1,76515.0,49.8062,49.8758,49.7167,49.8162,76515.0
2025-01-31 11:10:00,50.09,50.38,50.07,50.35,151553.0,49.8062,50.0946,49.7863,50.0648,151553.0
2025-01-31 11:20:00,50.36,50.44,50.23,50.23,123768.0,50.0747,50.1543,49.9454,49.9454,123768.0
2025-01-31 11:30:00,50.24,50.43,50.24,50.4,86848.0,49.9554,50.1443,49.9554,50.1145,86848.0
2025-01-31 11:40:00,50.4,50.41,50.29,50.37,91168.0,50.1145,50.1244,50.0051,50.0846,91168.0
2025-01-31 11:50:00,50.38,50.39,50.22,50.34,99722.0,50.0946,50.1045,49.9355,50.0548,99722.0
2025-01-31 12:00:00,50.34,50.73,50.12,50.62,486371.0,50.0548,50.4426,49.8361,50.3332,486371.0
2025-01-31 12:10:00,50.61,51.62,50.54,51.43,1364184.0,50.3233,51.3276,50.2537,51.1386,1364184.0
2025-01-31 12:20:00,51.44,51.73,51.25,51.44,722508.0,51.1486,51.4369,50.9597,51.1486,722508.0
2025-01-31 12:30:00,51.44,51.64,51.41,51.47,362349.0,51.1486,51.3475,51.1188,51.1784,362349.0
2025-01-31 12:40:00,51.44,51.58,51.26,51.36,204392.0,51.1486,51.2878,50.9696,51.069,204392.0
2025-01-31 12:50:00,51.36,51.43,51.22,51.28,222635.0,51.069,51.1386,50.9298,50.9895,222635.0
2025-01-31 13:00:00,51.27,51.39,51.2,51.26,153337.0,50.9795,51.0989,50.9099,50.9696,153337.0
2025-01-31 13:10:00,51.26,51.26,50.21,50.53,1172718.0,50.9696,50.9696,49.9256,50.2437,1172718.0
2025-01-31 13:20:00,50.53,50.82,49.87,49.92,1541156.0,50.2437,50.5321,49.5875,49.6372,1541156.0
2025-01-31 13:30:00,49.91,50.47,49.53,49.78,991156.0,49.6273,50.1841,49.2494,49.498,991156.0
2025-01-31 13:40:00,49.79,50.1,49.73,49.82,386313.0,49.5079,49.8162,49.4483,49.5378,386313.0
2025-01-31 13:50:00,49.85,49.88,49.6,49.82,210131.0,49.5676,49.5974,49.319,49.5378,210131.0
2025-01-31 14:00:00,49.82,49.99,49.53,49.54,475648.0,49.5378,49.7068,49.2494,49.2594,475648.0
2025-01-31 14:10:00,49.54,49.77,49.53,49.59,200267.0,49.2594,49.488,49.2494,49.3091,200267.0
2025-01-31 14:20:00,49.61,49.71,49.53,49.64,293833.0,49.329,49.4284,49.2494,49.3588,293833.0
2025-01-31 14:30:00,49.65,49.89,49.63,49.64,160615.0,49.3687,49.6074,49.3488,49.3588,160615.0
2025-01-31 14:40:00,49.65,49.69,49.37,49.55,308593.0,49.3687,49.4085,49.0903,49.2693,308593.0
2025-01-31 14:50:00,49.57,49.71,49.44,49.64,354862.0,49.2892,49.4284,49.1599,49.3588,354862.0
2025-01-31 15:00:00,49.63,49.64,49.18,49.21,196178.0,49.3488,49.3588,48.9014,48.9312,196178.0
2025-01-31 15:10:00,49.21,49.5,49.19,49.4,159399.0,48.9312,49.2196,48.9113,49.1201,159399.0
2025-01-31 15:20:00,49.4,49.51,49.36,49.43,180678.0,49.1201,49.2295,49.0804,49.15,180678.0
2025-01-31 15:30:00,49.44,49.58,49.36,49.45,246068.0,49.1599,49.2991,49.0804,49.1699,246068.0
2025-01-31 15:40:00,49.45,49.55,49.4,49.52,296271.0,49.1699,49.2693,49.1201,49.2395,296271.0
2025-01-31 15:50:00,49.52,49.64,49.38,49.46,1318586.0,49.2395,49.3588,49.1003,49.1798,1318586.0
2025-02-03 09:30:00,46.44,47.44,46.37,46.8,2060592.0,46.1769,47.1712,46.1073,46.5349,2060592.0
2025-02-03 09:40:00,46.81,46.85,46.38,46.67,976717.0,46.5448,46.5846,46.1173,46.4056,976717.0
2025-02-03 09:50:00,46.66,47.06,46.57,46.9,695409.0,46.3957,46.7934,46.3062,46.6343,695409.0
2025-02-03 10:00:00,46.89,47.34,46.83,47.31,500518.0,46.6244,47.0718,46.5647,47.042,500518.0
2025-02-03 10:10:00,47.31,47.32,46.46,46.6,521328.0,47.042,47.0519,46.1968,46.336,521328.0
2025-02-03 10:20:00,46.59,48.99,46.45,48.78,3805027.0,46.3261,48.7125,46.1869,48.5037,3805027.0
2025-02-03 10:30:00,48.8,49.07,48.22,48.69,1393001.0,48.5235,48.792,47.9468,48.4142,1393001.0
2025-02-03 10:40:00,48.68,48.96,48.08,48.34,1119494.0,48.4042,48.6826,47.8076,48.0661,1119494.0
2025-02-03 10:50:00,48.34,48.8,48.33,48.75,404749.0,48.0661,48.5235,48.0562,48.4738,404749.0
2025-02-03 11:00:00,48.74,48.79,48.09,48.43,511021.0,48.4639,48.5136,47.8176,48.1556,511021.0
2025-02-03 11:10:00,48.44,48.64,48.33,48.59,268021.0,48.1656,48.3644,48.0562,48.3147,268021.0
2025-02-03 11:20:00,48.59,48.68,48.39,48.54,291354.0,48.3147,48.4042,48.1159,48.265,291354.0
2025-02-03 11:30:00,48.53,48.99,48.47,48.98,359403.0,48.2551,48.7125,48.1954,48.7025,359403.0
2025-02-03 11:40:00,48.99,49.23,48.8,48.96,519516.0,48.7125,48.9511,48.5235,48.6826,519516.0
2025-02-03 11:50:00,48.96,49.03,48.75,48.86,281779.0,48.6826,48.7522,48.4738,48.5832,281779.0
2025-02-03 12:00:00,48.85,48.89,48.66,48.78,232958.0,48.5733,48.613,48.3843,48.5037,232958.0
2025-02-03 12:10:00,48.79,48.87,48.25,48.41,458147.0,48.5136,48.5931,47.9767,48.1358,458147.0
2025-02-03 12:20:00,48.42,48.46,48.2,48.2,221670.0,48.1457,48.1855,47.9269,47.9269,221670.0
2025-02-03 12:30:00,48.2,48.3,48.02,48.17,324974.0,47.9269,48.0264,47.748,47.8971,324974.0
2025-02-03 12:40:00,48.17,48.23,48.07,48.08,233379.0,47.8971,47.9568,47.7977,47.8076,233379.0
2025-02-03 12:50:00,48.08,48.23,47.72,47.97,543678.0,47.8076,47.9568,47.4497,47.6982,543678.0
2025-02-03 13:00:00,47.97,47.97,47.64,47.74,248179.0,47.6982,47.6982,47.3701,47.4695,248179.0
2025-02-03 13:10:00,47.75,47.98,47.64,47.67,203325.0,47.4795,47.7082,47.3701,47.3999,203325.0
2025-02-03 13:20:00,47.68,47.95,47.66,47.89,142853.0,47.4099,47.6784,47.39,47.6187,142853.0
2025-02-03 13:30:00,47.89,47.97,47.84,47.88,157671.0,47.6187,47.6982,47.569,47.6088,157671.0
2025-02-03 13:40:00,47.88,48.0,47.82,47.93,279772.0,47.6088,47.7281,47.5491,47.6585,279772.0
2025-02-03 13:50:00,47.94,47.99,47.86,47.91,115477.0,47.6684,47.7181,47.5889,47.6386,115477.0
2025-02-03 14:00:00,47.91,48.04,47.87,47.93,206042.0,47.6386,47.7678,47.5988,47.6585,206042.0
2025-02-03 14:10:00,47.92,47.98,47.87,47.9,145149.0,47.6485,47.7082,47.5988,47.6286,145149.0
2025-02-03 14:20:00,47.91,47.97,47.86,47.88,138286.0,47.6386,47.6982,47.5889,47.6088,138286.0
2025-02-03 14:30:00,47.89,48.11,47.89,48.05,186746.0,47.6187,47.8375,47.6187,47.7778,186746.0
2025-02-03 14:40:00,48.05,48.13,48.03,48.1,179060.0,47.7778,47.8573,47.7579,47.8275,179060.0
2025-02-03 14:50:00,48.1,48.18,48.04,48.08,150272.0,47.8275,47.9071,47.7678,47.8076,150272.0
2025-02-03 15:00:00,48.08,48.14,48.01,48.08,135389.0,47.8076,47.8673,47.738,47.8076,135389.0
2025-02-03 15:10:00,48.09,48.15,48.02,48.12,158307.0,47.8176,47.8772,47.748,47.8474,158307.0
2025-02-03 15:20:00,48.12,48.18,48.08,48.09,172491.0,47.8474,47.9071,47.8076,47.8176,172491.0
2025-02-03 15:30:00,48.09,48.1,48.01,48.07,210514.0,47.8176,47.8275,47.738,47.7977,210514.0
2025-02-03 15:40:00,48.07,48.13,47.93,48.01,293172.0,47.7977,47.8573,47.6585,47.738,293172.0
2025-02-03 15:50:00,48.01,48.07,47.78,47.89,1151073.0,47.738,47.7977,47.5093,47.6187,1151073.0
2025-02-04 09:30:00,47.17,48.05,47.11,47.72,906179.0,46.9028,47.7778,46.8431,47.4497,906179.0
2025-02-04 09:40:00,47.73,47.89,47.5,47.58,146508.0,47.4596,47.6187,47.2309,47.3105,146508.0
2025-02-04 09:50:00,47.59,47.81,47.55,47.73,103689.0,47.3204,47.5392,47.2806,47.4596,103689.0
2025-02-04 10:00:00,47.75,47.91,47.7,47.72,107723.0,47.4795,47.6386,47.4298,47.4497,107723.0
2025-02-04 10:10:00,47.72,47.88,47.58,47.88,153437.0,47.4497,47.6088,47.3105,47.6088,153437.0
2025-02-04 10:20:00,47.87,48.29,47.77,48.22,239708.0,47.5988,48.0164,47.4994,47.9468,239708.0
2025-02-04 10:30:00,48.21,48.24,48.0,48.0,165424.0,47.9369,47.9667,47.7281,47.7281,165424.0
2025-02-04 10:40:00,48.02,48.27,48.0,48.22,120638.0,47.748,47.9965,47.7281,47.9468,120638.0
2025-02-04 10:50:00,48.22,48.28,48.0,48.01,105807.0,47.9468,48.0065,47.7281,47.738,105807.0
2025-02-04 11:00:00,48.02,48.47,48.01,48.43,137834.0,47.748,48.1954,47.738,48.1556,137834.0
2025-02-04 11:10:00,48.43,48.43,48.26,48.31,109824.0,48.1556,48.1556,47.9866,48.0363,109824.0
2025-02-04 11:20:00,48.32,48.41,48.26,48.39,68686.0,48.0463,48.1358,47.9866,48.1159,68686.0
2025-02-04 11:30:00,48.4,48.5,48.37,48.5,100628.0,48.1258,48.2252,48.096,48.2252,100628.0
2025-02-04 11:40:00,48.5,48.54,48.38,48.52,210585.0,48.2252,48.265,48.1059,48.2451,210585.0
2025-02-04 11:50:00,48.53,48.53,48.44,48.47,69513.0,48.2551,48.2551,48.1656,48.1954,69513.0
2025-02-04 12:00:00,48.48,48.5,48.44,48.46,49418.0,48.2054,48.2252,48.1656,48.1855,49418.0
2025-02-04 12:10:00,48.45,48.5,48.38,48.46,253914.0,48.1755,48.2252,48.1059,48.1855,253914.0
2025-02-04 12:20:00,48.46,48.48,48.33,48.33,141857.0,48.1855,48.2054,48.0562,48.0562,141857.0
2025-02-04 12:30:00,48.34,48.49,48.31,48.47,60256.0,48.0661,48.2153,48.0363,48.1954,60256.0
2025-02-04 12:40:00,48.48,48.56,48.44,48.54,70062.0,48.2054,48.2849,48.1656,48.265,70062.0
2025-02-04 12:50:00,48.53,48.58,48.48,48.55,118346.0,48.2551,48.3048,48.2054,48.275,118346.0
2025-02-04 13:00:00,48.56,48.57,48.49,48.52,48645.0,48.2849,48.2948,48.2153,48.2451,48645.0
2025-02-04 13:10:00,48.52,48.52,48.42,48.43,94871.0,48.2451,48.2451,48.1457,48.1556,94871.0
2025-02-04 13:20:00,48.44,48.57,48.42,48.54,149454.0,48.1656,48.2948,48.1457,48.265,149454.0
2025-02-04 13:30:00,48.54,48.6,48.52,48.58,114745.0,48.265,48.3247,48.2451,48.3048,114745.0
2025-02-04 13:40:00,48.58,48.73,48.56,48.71,118038.0,48.3048,48.4539,48.2849,48.4341,118038.0
2025-02-04 13:50:00,48.71,48.76,48.67,48.69,83321.0,48.4341,48.4838,48.3943,48.4142,83321.0
2025-02-04 14:00:00,48.69,48.83,48.68,48.81,112144.0,48.4142,48.5534,48.4042,48.5335,112144.0
2025-02-04 14:10:00,48.82,48.83,48.77,48.79,84663.0,48.5434,48.5534,48.4937,48.5136,84663.0
2025-02-04 14:20:00,48.79,48.79,48.65,48.67,185265.0,48.5136,48.5136,48.3744,48.3943,185265.0
2025-02-04 14:30:00,48.68,48.8,48.68,48.78,82340.0,48.4042,48.5235,48.4042,48.5037,82340.0
2025-02-04 14:40:00,48.77,48.86,48.77,48.84,110798.0,48.4937,48.5832,48.4937,48.5633,110798.0
2025-02-04 14:50:00,48.83,48.88,48.73,48.81,229667.0,48.5534,48.6031,48.4539,48.5335,229667.0
2025-02-04 15:00:00,48.82,48.83,48.68,48.79,124640.0,48.5434,48.5534,48.4042,48.5136,124640.0
2025-02-04 15:10:00,48.79,48.84,48.73,48.83,136775.0,48.5136,48.5633,48.4539,48.5534,136775.0
2025-02-04 15:20:00,48.82,48.83,48.71,48.75,96773.0,48.5434,48.5534,48.4341,48.4738,96773.0
2025-02-04 15:30:00,48.75,48.94,48.7,48.91,147135.0,48.4738,48.6627,48.4241,48.6329,147135.0
2025-02-04 15:40:00,48.91,48.94,48.82,48.87,228791.0,48.6329,48.6627,48.5434,48.5931,228791.0
2025-02-04 15:50:00,48.87,48.88,48.56,48.58,877777.0,48.5931,48.6031,48.2849,48.3048,877777.0
2025-02-05 09:30:00,48.71,48.79,48.49,48.63,212139.0,48.4341,48.5136,48.2153,48.3545,212139.0
2025-02-05 09:40:00,48.61,48.65,48.42,48.49,146274.0,48.3346,48.3744,48.1457,48.2153,146274.0
2025-02-05 09:50:00,48.49,48.49,48.1,48.22,172308.0,48.2153,48.2153,47.8275,47.9468,172308.0
2025-02-05 10:00:00,48.25,48.44,48.01,48.13,168224.0,47.9767,48.1656,47.738,47.8573,168224.0
2025-02-05 10:10:00,48.16,48.4,48.15,48.36,91483.0,47.8872,48.1258,47.8772,48.086,91483.0
2025-02-05 10:20:00,48.38,48.5,48.32,48.35,96525.0,48.1059,48.2252,48.0463,48.0761,96525.0
2025-02-05 10:30:00,48.34,48.35,48.24,48.32,75001.0,48.0661,48.0761,47.9667,48.0463,75001.0
2025-02-05 10:40:00,48.32,48.34,48.15,48.22,74059.0,48.0463,48.0661,47.8772,47.9468,74059.0
2025-02-05 10:50:00,48.22,48.38,48.16,48.32,77188.0,47.9468,48.1059,47.8872,48.0463,77188.0
2025-02-05 11:00:00,48.33,48.47,48.33,48.47,67518.0,48.0562,48.1954,48.0562,48.1954,67518.0
2025-02-05 11:10:00,48.46,48.47,48.29,48.37,130464.0,48.1855,48.1954,48.0164,48.096,130464.0
2025-02-05 11:20:00,48.37,48.53,48.34,48.5,108239.0,48.096,48.2551,48.0661,48.2252,108239.0
2025-02-05 11:30:00,48.5,48.52,48.42,48.48,69613.0,48.2252,48.2451,48.1457,48.2054,69613.0
2025-02-05 11:40:00,48.49,48.56,48.33,48.44,120890.0,48.2153,48.2849,48.0562,48.1656,120890.0
2025-02-05 11:50:00,48.44,48.61,48.44,48.48,102304.0,48.1656,48.3346,48.1656,48.2054,102304.0
2025-02-05 12:00:00,48.48,48.48,48.38,48.39,66216.0,48.2054,48.2054,48.1059,48.1159,66216.0
2025-02-05 12:10:00,48.39,48.44,48.29,48.3,81205.0,48.1159,48.1656,48.0164,48.0264,81205.0
2025-02-05 12:20:00,48.28,48.3,48.22,48.22,104845.0,48.0065,48.0264,47.9468,47.9468,104845.0
2025-02-05 12:30:00,48.22,48.3,48.21,48.29,73533.0,47.9468,48.0264,47.9369,48.0164,73533.0
2025-02-05 12:40:00,48.29,48.31,48.24,48.3,60596.0,48.0164,48.0363,47.9667,48.0264,60596.0
2025-02-05 12:50:00,48.3,48.31,48.21,48.23,55415.0,48.0264,48.0363,47.9369,47.9568,55415.0
2025-02-05 13:00:00,48.22,48.26,48.13,48.2,111283.0,47.9468,47.9866,47.8573,47.9269,111283.0
2025-02-05 13:10:00,48.19,48.24,48.17,48.23,139861.0,47.917,47.9667,47.8971,47.9568,139861.0
2025-02-05 13:20:00,48.23,48.24,48.17,48.2,85072.0,47.9568,47.9667,47.8971,47.9269,85072.0
2025-02-05 13:30:00,48.21,48.31,48.18,48.3,78717.0,47.9369,48.0363,47.9071,48.0264,78717.0
2025-02-05 13:40:00,48.31,48.33,48.25,48.3,109137.0,48.0363,48.0562,47.9767,48.0264,109137.0
2025-02-05 13:50:00,48.29,48.33,48.24,48.25,64890.0,48.0164,48.0562,47.9667,47.9767,64890.0
2025-02-05 14:00:00,48.25,48.41,48.24,48.41,97367.0,47.9767,48.1358,47.9667,48.1358,97367.0
2025-02-05 14:10:00,48.41,48.5,48.35,48.46,164401.0,48.1358,48.2252,48.0761,48.1855,164401.0
2025-02-05 14:20:00,48.46,48.47,48.36,48.38,91730.0,48.1855,48.1954,48.086,48.1059,91730.0
2025-02-05 14:30:00,48.38,48.44,48.37,48.44,126081.0,48.1059,48.1656,48.096,48.1656,126081.0
2025-02-05 14:40:00,48.44,48.45,48.32,48.33,81373.0,48.1656,48.1755,48.0463,48.0562,81373.0
2025-02-05 14:50:00,48.33,48.35,48.21,48.25,101178.0,48.0562,48.0761,47.9369,47.9767,101178.0
2025-02-05 15:00:00,48.25,48.31,48.17,48.25,415174.0,47.9767,48.0363,47.8971,47.9767,415174.0
2025-02-05 15:10:00,48.26,48.27,48.13,48.13,140575.0,47.9866,47.9965,47.8573,47.8573,140575.0
2025-02-05 15:20:00,48.14,48.17,48.05,48.05,174124.0,47.8673,47.8971,47.7778,47.7778,174124.0
2025-02-05 15:30:00,48.06,48.25,48.02,48.12,478410.0,47.7877,47.9767,47.748,47.8474,478410.0
2025-02-05 15:40:00,48.12,48.17,48.07,48.08,458595.0,47.8474,47.8971,47.7977,47.8076,458595.0
2025-02-05 15:50:00,48.07,48.1,47.74,47.82,1203148.0,47.7977,47.8275,47.4695,47.5491,1203148.0
2025-02-06 09:30:00,47.99,48.39,47.63,47.68,456333.0,47.7181,48.1159,47.3602,47.4099,456333.0
2025-02-06 09:40:00,47.68,47.81,47.53,47.56,246133.0,47.4099,47.5392,47.2607,47.2906,246133.0
2025-02-06 09:50:00,47.55,47.64,47.44,47.49,229383.0,47.2806,47.3701,47.1712,47.221,229383.0
2025-02-06 10:00:00,47.5,48.08,47.48,47.95,377528.0,47.2309,47.8076,47.211,47.6784,377528.0
2025-02-06 10:10:00,47.94,48.24,47.84,48.16,269920.0,47.6684,47.9667,47.569,47.8872,269920.0
2025-02-06 10:20:00,48.16,48.2,47.83,47.91,178826.0,47.8872,47.9269,47.559,47.6386,178826.0
2025-02-06 10:30:00,47.92,48.18,47.86,48.06,183169.0,47.6485,47.9071,47.5889,47.7877,183169.0
2025-02-06 10:40:00,48.06,48.1,47.93,48.03,122002.0,47.7877,47.8275,47.6585,47.7579,122002.0
2025-02-06 10:50:00,48.03,48.08,47.92,47.98,146490.0,47.7579,47.8076,47.6485,47.7082,146490.0
2025-02-06 11:00:00,48.0,48.06,47.94,47.98,75809.0,47.7281,47.7877,47.6684,47.7082,75809.0
2025-02-06 11:10:00,47.98,48.11,47.96,48.1,68955.0,47.7082,47.8375,47.6883,47.8275,68955.0
2025-02-06 11:20:00,48.09,48.2,48.02,48.16,71551.0,47.8176,47.9269,47.748,47.8872,71551.0
2025-02-06 11:30:00,48.16,48.23,48.04,48.09,102559.0,47.8872,47.9568,47.7678,47.8176,102559.0
2025-02-06 11:40:00,48.09,48.16,47.98,48.0,61313.0,47.8176,47.8872,47.7082,47.7281,61313.0
2025-02-06 11:50:00,48.0,48.07,47.98,48.03,90090.0,47.7281,47.7977,47.7082,47.7579,90090.0
2025-02-06 12:00:00,48.03,48.08,47.96,47.96,117453.0,47.7579,47.8076,47.6883,47.6883,117453.0
2025-02-06 12:10:00,47.95,48.01,47.87,48.01,39649.0,47.6784,47.738,47.5988,47.738,39649.0
2025-02-06 12:20:00,48.0,48.01,47.88,47.88,48247.0,47.7281,47.738,47.6088,47.6088,48247.0
2025-02-06 12:30:00,47.89,47.93,47.88,47.91,18692.0,47.6187,47.6585,47.6088,47.6386,18692.0
2025-02-06 12:40:00,47.91,48.0,47.9,47.95,59665.0,47.6386,47.7281,47.6286,47.6784,59665.0
2025-02-06 12:50:00,47.95,47.96,47.84,47.84,54007.0,47.6784,47.6883,47.569,47.569,54007.0
2025-02-06 13:00:00,47.84,47.93,47.83,47.87,53104.0,47.569,47.6585,47.559,47.5988,53104.0
2025-02-06 13:10:00,47.89,47.92,47.82,47.88,75794.0,47.6187,47.6485,47.5491,47.6088,75794.0
2025-02-06 13:20:00,47.88,47.98,47.86,47.95,73843.0,47.6088,47.7082,47.5889,47.6784,73843.0
2025-02-06 13:30:00,47.94,47.94,47.85,47.86,102328.0,47.6684,47.6684,47.5789,47.5889,102328.0
2025-02-06 13:40:00,47.86,47.94,47.84,47.9,40271.0,47.5889,47.6684,47.569,47.6286,40271.0
2025-02-06 13:50:00,47.89,47.9,47.75,47.77,85515.0,47.6187,47.6286,47.4795,47.4994,85515.0
2025-02-06 14:00:00,47.78,47.82,47.76,47.78,47102.0,47.5093,47.5491,47.4894,47.5093,47102.0
2025-02-06 14:10:00,47.77,47.82,47.7,47.77,88588.0,47.4994,47.5491,47.4298,47.4994,88588.0
2025-02-06 14:20:00,47.77,47.8,47.7,47.7,77347.0,47.4994,47.5292,47.4298,47.4298,77347.0
2025-02-06 14:30:00,47.7,47.72,47.61,47.72,274622.0,47.4298,47.4497,47.3403,47.4497,274622.0
2025-02-06 14:40:00,47.72,47.76,47.57,47.58,138683.0,47.4497,47.4894,47.3005,47.3105,138683.0
2025-02-06 14:50:00,47.59,47.65,47.52,47.56,146445.0,47.3204,47.3801,47.2508,47.2906,146445.0
2025-02-06 15:00:00,47.56,47.67,47.54,47.64,65187.0,47.2906,47.3999,47.2707,47.3701,65187.0
2025-02-06 15:10:00,47.64,47.64,47.55,47.56,106327.0,47.3701,47.3701,47.2806,47.2906,106327.0
2025-02-06 15:20:00,47.55,47.8,47.55,47.71,194864.0,47.2806,47.5292,47.2806,47.4397,194864.0
2025-02-06 15:30:00,47.71,47.74,47.63,47.7,158218.0,47.4397,47.4695,47.3602,47.4298,158218.0
2025-02-06 15:40:00,47.7,47.87,47.69,47.86,256176.0,47.4298,47.5988,47.4198,47.5889,256176.0
2025-02-06 15:50:00,47.86,47.96,47.84,47.93,702881.0,47.5889,47.6883,47.569,47.6585,702881.0
2025-02-07 09:30:00,47.69,47.98,47.51,47.69,270584.0,47.4198,47.7082,47.2409,47.4198,270584.0
2025-02-07 09:40:00,47.69,47.95,47.56,47.75,141238.0,47.4198,47.6784,47.2906,47.4795,141238.0
2025-02-07 09:50:00,47.77,47.77,47.52,47.72,117948.0,47.4994,47.4994,47.2508,47.4497,117948.0
2025-02-07 10:00:00,47.72,47.76,47.4,47.66,263394.0,47.4497,47.4894,47.1315,47.39,263394.0
2025-02-07 10:10:00,47.66,47.76,47.48,47.68,164142.0,47.39,47.4894,47.211,47.4099,164142.0
2025-02-07 10:20:00,47.68,47.73,47.54,47.56,140077.0,47.4099,47.4596,47.2707,47.2906,140077.0
2025-02-07 10:30:00,47.56,47.76,47.53,47.64,86912.0,47.2906,47.4894,47.2607,47.3701,86912.0
2025-02-07 10:40:00,47.64,47.67,47.52,47.62,109327.0,47.3701,47.3999,47.2508,47.3502,109327.0
2025-02-07 10:50:00,47.62,47.83,47.25,47.38,150468.0,47.3502,47.559,46.9823,47.1116,150468.0
2025-02-07 11:00:00,47.38,47.55,47.26,47.52,106386.0,47.1116,47.2806,46.9923,47.2508,106386.0
2025-02-07 11:10:00,47.5,47.61,47.35,47.52,90183.0,47.2309,47.3403,47.0818,47.2508,90183.0
2025-02-07 11:20:00,47.55,47.6,47.34,47.36,88006.0,47.2806,47.3303,47.0718,47.0917,88006.0
2025-02-07 11:30:00,47.37,47.49,47.35,47.39,70255.0,47.1016,47.221,47.0818,47.1215,70255.0
2025-02-07 11:40:00,47.38,47.43,47.3,47.33,63663.0,47.1116,47.1613,47.032,47.0619,63663.0
2025-02-07 11:50:00,47.33,47.39,47.29,47.31,100004.0,47.0619,47.1215,47.0221,47.042,100004.0
2025-02-07 12:00:00,47.3,48.32,47.27,47.86,1100408.0,47.032,48.0463,47.0022,47.5889,1100408.0
2025-02-07 12:10:00,47.86,47.87,47.33,47.68,511264.0,47.5889,47.5988,47.0619,47.4099,511264.0
2025-02-07 12:20:00,47.68,47.8,47.41,47.61,302425.0,47.4099,47.5292,47.1414,47.3403,302425.0
2025-02-07 12:30:00,47.61,47.68,47.57,47.64,65949.0,47.3403,47.4099,47.3005,47.3701,65949.0
2025-02-07 12:40:00,47.64,47.78,47.59,47.73,56571.0,47.3701,47.5093,47.3204,47.4596,56571.0
2025-02-07 12:50:00,47.73,47.8,47.66,47.68,142245.0,47.4596,47.5292,47.39,47.4099,142245.0
2025-02-07 13:00:00,47.69,47.76,47.67,47.71,51372.0,47.4198,47.4894,47.3999,47.4397,51372.0
2025-02-07 13:10:00,47.71,47.78,47.7,47.72,64693.0,47.4397,47.5093,47.4298,47.4497,64693.0
2025-02-07 13:20:00,47.71,47.73,47.59,47.61,42836.0,47.4397,47.4596,47.3204,47.3403,42836.0
2025-02-07 13:30:00,47.6,47.74,47.6,47.64,70730.0,47.3303,47.4695,47.3303,47.3701,70730.0
2025-02-07 13:40:00,47.64,47.64,47.49,47.54,77008.0,47.3701,47.3701,47.221,47.2707,77008.0
2025-02-07 13:50:00,47.54,47.56,47.34,47.35,113535.0,47.2707,47.2906,47.0718,47.0818,113535.0
2025-02-07 14:00:00,47.34,47.37,47.29,47.33,102903.0,47.0718,47.1016,47.0221,47.0619,102903.0
2025-02-07 14:10:00,47.33,47.36,47.27,47.32,96330.0,47.0619,47.0917,47.0022,47.0519,96330.0
2025-02-07 14:20:00,47.31,47.39,47.26,47.31,126679.0,47.042,47.1215,46.9923,47.042,126679.0
2025-02-07 14:30:00,47.32,47.43,47.31,47.38,79088.0,47.0519,47.1613,47.042,47.1116,79088.0
2025-02-07 14:40:00,47.38,47.48,47.35,47.47,58273.0,47.1116,47.211,47.0818,47.2011,58273.0
2025-02-07 14:50:00,47.47,47.53,47.39,47.41,179516.0,47.2011,47.2607,47.1215,47.1414,179516.0
2025-02-07 15:00:00,47.41,47.54,47.37,47.48,133776.0,47.1414,47.2707,47.1016,47.211,133776.0
2025-02-07 15:10:00,47.49,47.5,47.37,47.42,87955.0,47.221,47.2309,47.1016,47.1514,87955.0
2025-02-07 15:20:00,47.41,47.48,47.4,47.44,106595.0,47.1414,47.211,47.1315,47.1712,106595.0
2025-02-07 15:30:00,47.44,47.54,47.43,47.48,126640.0,47.1712,47.2707,47.1613,47.211,126640.0
2025-02-07 15:40:00,47.48,47.49,47.21,47.29,256773.0,47.211,47.221,46.9425,47.0221,256773.0
2025-02-07 15:50:00,47.29,47.39,47.24,47.36,908983.0,47.0221,47.1215,46.9724,47.0917,908983.0
2025-02-10 09:30:00,47.4,47.6,46.85,46.87,703558.0,47.1315,47.3303,46.5846,46.6045,703558.0
2025-02-10 09:40:00,46.87,46.9,46.68,46.85,246614.0,46.6045,46.6343,46.4156,46.5846,246614.0
2025-02-10 09:50:00,46.86,46.99,46.79,46.95,111445.0,46.5945,46.7238,46.5249,46.684,111445.0
2025-02-10 10:00:00,46.93,47.08,46.87,46.93,132511.0,46.6641,46.8133,46.6045,46.6641,132511.0
2025-02-10 10:10:00,46.95,47.05,46.79,46.8,186584.0,46.684,46.7835,46.5249,46.5349,186584.0
2025-02-10 10:20:00,46.79,46.87,46.73,46.87,113663.0,46.5249,46.6045,46.4653,46.6045,113663.0
2025-02-10 10:30:00,46.88,46.94,46.71,46.76,105929.0,46.6144,46.6741,46.4454,46.4951,105929.0
2025-02-10 10:40:00,46.76,46.91,46.75,46.88,160570.0,46.4951,46.6442,46.4852,46.6144,160570.0
2025-02-10 10:50:00,46.88,46.93,46.84,46.87,123146.0,46.6144,46.6641,46.5746,46.6045,123146.0
2025-02-10 11:00:00,46.87,46.92,46.71,46.75,169937.0,46.6045,46.6542,46.4454,46.4852,169937.0
2025-02-10 11:10:00,46.76,46.78,46.66,46.73,115906.0,46.4951,46.515,46.3957,46.4653,115906.0
2025-02-10 11:20:00,46.75,46.76,46.68,46.69,81783.0,46.4852,46.4951,46.4156,46.4255,81783.0
2025-02-10 11:30:00,46.68,46.73,46.6,46.66,175475.0,46.4156,46.4653,46.336,46.3957,175475.0
2025-02-10 11:40:00,46.66,46.76,46.63,46.66,105798.0,46.3957,46.4951,46.3658,46.3957,105798.0
2025-02-10 11:50:00,46.67,46.72,46.66,46.66,73770.0,46.4056,46.4553,46.3957,46.3957,73770.0
2025-02-10 12:00:00,46.66,46.76,46.65,46.68,79600.0,46.3957,46.4951,46.3857,46.4156,79600.0
2025-02-10 12:10:00,46.66,46.66,46.57,46.61,102677.0,46.3957,46.3957,46.3062,46.3459,102677.0
2025-02-10 12:20:00,46.61,46.63,46.56,46.57,87568.0,46.3459,46.3658,46.2962,46.3062,87568.0
2025-02-10 12:30:00,46.57,46.63,46.56,46.62,65715.0,46.3062,46.3658,46.2962,46.3559,65715.0
2025-02-10 12:40:00,46.62,46.69,46.57,46.68,82673.0,46.3559,46.4255,46.3062,46.4156,82673.0
2025-02-10 12:50:00,46.68,46.75,46.63,46.72,87515.0,46.4156,46.4852,46.3658,46.4553,87515.0
2025-02-10 13:00:00,46.72,46.8,46.7,46.77,87752.0,46.4553,46.5349,46.4354,46.505,87752.0
2025-02-10 13:10:00,46.77,46.79,46.7,46.71,40615.0,46.505,46.5249,46.4354,46.4454,40615.0
2025-02-10 13:20:00,46.72,46.75,46.68,46.69,76599.0,46.4553,46.4852,46.4156,46.4255,76599.0
2025-02-10 13:30:00,46.69,46.74,46.68,46.7,64814.0,46.4255,46.4752,46.4156,46.4354,64814.0
2025-02-10 13:40:00,46.7,46.75,46.66,46.73,67780.0,46.4354,46.4852,46.3957,46.4653,67780.0
2025-02-10 13:50:00,46.72,46.77,46.7,46.71,105893.0,46.4553,46.505,46.4354,46.4454,105893.0
2025-02-10 14:00:00,46.7,46.74,46.64,46.74,92250.0,46.4354,46.4752,46.3758,46.4752,92250.0
2025-02-10 14:10:00,46.74,46.8,46.73,46.77,101635.0,46.4752,46.5349,46.4653,46.505,101635.0
2025-02-10 14:20:00,46.77,46.79,46.7,46.72,143976.0,46.505,46.5249,46.4354,46.4553,143976.0
2025-02-10 14:30:00,46.72,46.73,46.54,46.55,147686.0,46.4553,46.4653,46.2763,46.2863,147686.0
2025-02-10 14:40:00,46.55,46.63,46.55,46.6,127061.0,46.2863,46.3658,46.2863,46.336,127061.0
2025-02-10 14:50:00,46.6,46.6,46.5,46.53,135930.0,46.336,46.336,46.2366,46.2664,135930.0
2025-02-10 15:00:00,46.52,46.57,46.49,46.55,159435.0,46.2565,46.3062,46.2266,46.2863,159435.0
2025-02-10 15:10:00,46.55,46.55,46.45,46.52,174234.0,46.2863,46.2863,46.1869,46.2565,174234.0
2025-02-10 15:20:00,46.52,46.54,46.45,46.48,209646.0,46.2565,46.2763,46.1869,46.2167,209646.0
2025-02-10 15:30:00,46.48,46.52,46.44,46.48,162471.0,46.2167,46.2565,46.1769,46.2167,162471.0
2025-02-10 15:40:00,46.48,46.55,46.46,46.54,233908.0,46.2167,46.2863,46.1968,46.2763,233908.0
2025-02-10 15:50:00,46.54,46.64,46.48,46.56,779860.0,46.2763,46.3758,46.2167,46.2962,779860.0
2025-02-11 09:30:00,46.36,46.63,46.26,46.44,324567.0,46.0974,46.3658,45.9979,46.1769,324567.0
2025-02-11 09:40:00,46.43,46.82,46.42,46.81,184513.0,46.167,46.5548,46.157,46.5448,184513.0
2025-02-11 09:50:00,46.81,46.84,46.55,46.64,149858.0,46.5448,46.5746,46.2863,46.3758,149858.0
2025-02-11 10:00:00,46.61,46.7,46.5,46.53,130664.0,46.3459,46.4354,46.2366,46.2664,130664.0
2025-02-11 10:10:00,46.54,46.55,46.42,46.45,138596.0,46.2763,46.2863,46.157,46.1869,138596.0
2025-02-11 10:20:00,46.45,46.53,46.37,46.49,301156.0,46.1869,46.2664,46.1073,46.2266,301156.0
2025-02-11 10:30:00,46.48,46.57,46.44,46.47,94750.0,46.2167,46.3062,46.1769,46.2067,94750.0
2025-02-11 10:40:00,46.47,46.57,46.43,46.48,102364.0,46.2067,46.3062,46.167,46.2167,102364.0
2025-02-11 10:50:00,46.5,46.5,46.34,46.46,244856.0,46.2366,46.2366,46.0775,46.1968,244856.0
2025-02-11 11:00:00,46.46,46.54,46.44,46.48,138257.0,46.1968,46.2763,46.1769,46.2167,138257.0
2025-02-11 11:10:00,46.48,46.57,46.46,46.53,127753.0,46.2167,46.3062,46.1968,46.2664,127753.0
2025-02-11 11:20:00,46.53,46.59,46.45,46.49,159709.0,46.2664,46.3261,46.1869,46.2266,159709.0
2025-02-11 11:30:00,46.5,46.5,46.44,46.49,53691.0,46.2366,46.2366,46.1769,46.2266,53691.0
2025-02-11 11:40:00,46.5,46.5,46.43,46.46,105334.0,46.2366,46.2366,46.167,46.1968,105334.0
2025-02-11 11:50:00,46.45,46.47,46.32,46.34,177276.0,46.1869,46.2067,46.0576,46.0775,177276.0
2025-02-11 12:00:00,46.34,46.39,46.29,46.37,119004.0,46.0775,46.1272,46.0278,46.1073,119004.0
2025-02-11 12:10:00,46.37,46.39,46.32,46.38,69317.0,46.1073,46.1272,46.0576,46.1173,69317.0
2025-02-11 12:20:00,46.39,46.48,46.37,46.45,59705.0,46.1272,46.2167,46.1073,46.1869,59705.0
2025-02-11 12:30:00,46.45,46.57,46.45,46.55,132316.0,46.1869,46.3062,46.1869,46.2863,132316.0
2025-02-11 12:40:00,46.55,46.58,46.48,46.51,83290.0,46.2863,46.3161,46.2167,46.2465,83290.0
2025-02-11 12:50:00,46.51,46.52,46.44,46.45,39478.0,46.2465,46.2565,46.1769,46.1869,39478.0
2025-02-11 13:00:00,46.44,46.49,46.44,46.48,56279.0,46.1769,46.2266,46.1769,46.2167,56279.0
2025-02-11 13:10:00,46.48,46.53,46.48,46.52,37061.0,46.2167,46.2664,46.2167,46.2565,37061.0
2025-02-11 13:20:00,46.52,46.52,46.43,46.46,59362.0,46.2565,46.2565,46.167,46.1968,59362.0
2025-02-11 13:30:00,46.46,46.53,46.45,46.49,73033.0,46.1968,46.2664,46.1869,46.2266,73033.0
2025-02-11 13:40:00,46.49,46.58,46.48,46.55,78225.0,46.2266,46.3161,46.2167,46.2863,78225.0
2025-02-11 13:50:00,46.55,46.55,46.49,46.51,49674.0,46.2863,46.2863,46.2266,46.2465,49674.0
2025-02-11 14:00:00,46.51,46.58,46.5,46.57,47702.0,46.2465,46.3161,46.2366,46.3062,47702.0
2025-02-11 14:10:00,46.57,46.58,46.46,46.48,96447.0,46.3062,46.3161,46.1968,46.2167,96447.0
2025-02-11 14:20:00,46.48,46.58,46.48,46.53,79812.0,46.2167,46.3161,46.2167,46.2664,79812.0
2025-02-11 14:30:00,46.53,46.66,46.53,46.66,103018.0,46.2664,46.3957,46.2664,46.3957,103018.0
2025-02-11 14:40:00,46.66,46.75,46.64,46.66,113085.0,46.3957,46.4852,46.3758,46.3957,113085.0
2025-02-11 14:50:00,46.67,46.72,46.61,46.63,64517.0,46.4056,46.4553,46.3459,46.3658,64517.0
2025-02-11 15:00:00,46.64,46.69,46.63,46.65,77892.0,46.3758,46.4255,46.3658,46.3857,77892.0
2025-02-11 15:10:00,46.65,46.74,46.64,46.73,87473.0,46.3857,46.4752,46.3758,46.4653,87473.0
2025-02-11 15:20:00,46.72,46.76,46.66,46.68,141751.0,46.4553,46.4951,46.3957,46.4156,141751.0
2025-02-11 15:30:00,46.68,46.75,46.68,46.75,112500.0,46.4156,46.4852,46.4156,46.4852,112500.0
2025-02-11 15:40:00,46.75,46.75,46.57,46.64,190467.0,46.4852,46.4852,46.3062,46.3758,190467.0
2025-02-11 15:50:00,46.65,46.72,46.6,46.69,578152.0,46.3857,46.4553,46.336,46.4255,578152.0
2025-02-12 09:30:00,46.42,46.54,46.26,46.47,213506.0,46.157,46.2763,45.9979,46.2067,213506.0
2025-02-12 09:40:00,46.46,46.59,46.34,46.56,183011.0,46.1968,46.3261,46.0775,46.2962,183011.0
2025-02-12 09:50:00,46.56,46.66,46.43,46.65,170141.0,46.2962,46.3957,46.167,46.3857,170141.0
2025-02-12 10:00:00,46.65,46.76,46.54,46.71,168901.0,46.3857,46.4951,46.2763,46.4454,168901.0
2025-02-12 10:10:00,46.71,46.84,46.62,46.8,126184.0,46.4454,46.5746,46.3559,46.5349,126184.0
2025-02-12 10:20:00,46.8,46.97,46.71,46.85,201496.0,46.5349,46.7039,46.4454,46.5846,201496.0
2025-02-12 10:30:00,46.87,46.98,46.8,46.89,79856.0,46.6045,46.7139,46.5349,46.6244,79856.0
2025-02-12 10:40:00,46.89,47.04,46.88,47.0,92280.0,46.6244,46.7735,46.6144,46.7337,92280.0
2025-02-12 10:50:00,47.0,47.16,46.95,47.13,153765.0,46.7337,46.8928,46.684,46.863,153765.0
2025-02-12 11:00:00,47.12,47.14,47.0,47.01,138733.0,46.8531,46.8729,46.7337,46.7437,138733.0
2025-02-12 11:10:00,47.02,47.05,46.91,46.91,68569.0,46.7536,46.7835,46.6442,46.6442,68569.0
2025-02-12 11:20:00,46.92,46.96,46.76,46.8,118460.0,46.6542,46.694,46.4951,46.5349,118460.0
2025-02-12 11:30:00,46.8,46.92,46.78,46.86,99320.0,46.5349,46.6542,46.515,46.5945,99320.0
2025-02-12 11:40:00,46.86,46.99,46.83,46.91,57159.0,46.5945,46.7238,46.5647,46.6442,57159.0
2025-02-12 11:50:00,46.92,47.0,46.91,46.99,60582.0,46.6542,46.7337,46.6442,46.7238,60582.0
2025-02-12 12:00:00,46.99,46.99,46.91,46.95,76467.0,46.7238,46.7238,46.6442,46.684,76467.0
2025-02-12 12:10:00,46.96,47.85,46.95,47.13,1219687.0,46.694,47.5789,46.684,46.863,1219687.0
2025-02-12 12:20:00,47.12,47.56,47.09,47.4,432251.0,46.8531,47.2906,46.8232,47.1315,432251.0
2025-02-12 12:30:00,47.4,47.47,47.3,47.4,146335.0,47.1315,47.2011,47.032,47.1315,146335.0
2025-02-12 12:40:00,47.4,47.57,47.36,47.49,280997.0,47.1315,47.3005,47.0917,47.221,280997.0
2025-02-12 12:50:00,47.5,47.74,47.49,47.68,229917.0,47.2309,47.4695,47.221,47.4099,229917.0
2025-02-12 13:00:00,47.7,47.76,47.54,47.66,100432.0,47.4298,47.4894,47.2707,47.39,100432.0
2025-02-12 13:10:00,47.66,47.7,47.6,47.68,91928.0,47.39,47.4298,47.3303,47.4099,91928.0
2025-02-12 13:20:00,47.68,47.82,47.67,47.74,115051.0,47.4099,47.5491,47.3999,47.4695,115051.0
2025-02-12 13:30:00,47.74,47.81,47.69,47.8,76419.0,47.4695,47.5392,47.4198,47.5292,76419.0
2025-02-12 13:40:00,47.8,47.85,47.65,47.67,150602.0,47.5292,47.5789,47.3801,47.3999,150602.0
2025-02-12 13:50:00,47.66,47.75,47.6,47.62,58807.0,47.39,47.4795,47.3303,47.3502,58807.0
2025-02-12 14:00:00,47.6,47.73,47.6,47.68,64609.0,47.3303,47.4596,47.3303,47.4099,64609.0
2025-02-12 14:10:00,47.67,47.68,47.58,47.59,53350.0,47.3999,47.4099,47.3105,47.3204,53350.0
2025-02-12 14:20:00,47.58,47.66,47.55,47.63,55864.0,47.3105,47.39,47.2806,47.3602,55864.0
2025-02-12 14:30:00,47.63,47.8,47.63,47.78,73313.0,47.3602,47.5292,47.3602,47.5093,73313.0
2025-02-12 14:40:00,47.79,47.83,47.77,47.81,69463.0,47.5193,47.559,47.4994,47.5392,69463.0
2025-02-12 14:50:00,47.81,47.84,47.75,47.78,218148.0,47.5392,47.569,47.4795,47.5093,218148.0
2025-02-12 15:00:00,47.78,47.9,47.78,47.89,94305.0,47.5093,47.6286,47.5093,47.6187,94305.0
2025-02-12 15:10:00,47.89,47.99,47.85,47.87,138979.0,47.6187,47.7181,47.5789,47.5988,138979.0
2025-02-12 15:20:00,47.87,47.94,47.82,47.86,151894.0,47.5988,47.6684,47.5491,47.5889,151894.0
2025-02-12 15:30:00,47.86,47.89,47.79,47.84,202933.0,47.5889,47.6187,47.5193,47.569,202933.0
2025-02-12 15:40:00,47.83,47.86,47.76,47.79,198329.0,47.559,47.5889,47.4894,47.5193,198329.0
2025-02-12 15:50:00,47.79,47.83,47.64,47.7,653715.0,47.5193,47.559,47.3701,47.4298,653715.0
2025-02-13 09:30:00,48.14,48.54,47.83,47.98,263920.0,47.8673,48.265,47.559,47.7082,263920.0
2025-02-13 09:40:00,48.0,48.21,47.96,48.18,84817.0,47.7281,47.9369,47.6883,47.9071,84817.0
2025-02-13 09:50:00,48.19,48.28,48.05,48.15,102571.0,47.917,48.0065,47.7778,47.8772,102571.0
2025-02-13 10:00:00,48.15,48.52,48.13,48.31,314556.0,47.8772,48.2451,47.8573,48.0363,314556.0
2025-02-13 10:10:00,48.31,48.63,48.2,48.61,318348.0,48.0363,48.3545,47.9269,48.3346,318348.0
2025-02-13 10:20:00,48.62,48.62,48.49,48.58,300195.0,48.3446,48.3446,48.2153,48.3048,300195.0
2025-02-13 10:30:00,48.59,48.59,48.38,48.46,97489.0,48.3147,48.3147,48.1059,48.1855,97489.0
2025-02-13 10:40:00,48.46,48.47,48.26,48.33,104358.0,48.1855,48.1954,47.9866,48.0562,104358.0
2025-02-13 10:50:00,48.32,48.32,48.18,48.22,59047.0,48.0463,48.0463,47.9071,47.9468,59047.0
2025-02-13 11:00:00,48.22,48.23,47.99,47.99,92448.0,47.9468,47.9568,47.7181,47.7181,92448.0
2025-02-13 11:10:00,47.99,48.02,47.93,48.02,60238.0,47.7181,47.748,47.6585,47.748,60238.0
2025-02-13 11:20:00,48.01,48.09,47.94,48.03,88949.0,47.738,47.8176,47.6684,47.7579,88949.0
2025-02-13 11:30:00,48.01,48.07,47.96,48.04,47507.0,47.738,47.7977,47.6883,47.7678,47507.0
2025-02-13 11:40:00,48.04,48.09,48.02,48.08,65930.0,47.7678,47.8176,47.748,47.8076,65930.0
2025-02-13 11:50:00,48.08,48.1,47.94,47.98,51374.0,47.8076,47.8275,47.6684,47.7082,51374.0
2025-02-13 12:00:00,47.97,48.01,47.95,48.0,37747.0,47.6982,47.738,47.6784,47.7281,37747.0
2025-02-13 12:10:00,47.99,48.0,47.87,48.0,61539.0,47.7181,47.7281,47.5988,47.7281,61539.0
2025-02-13 12:20:00,48.0,48.08,47.99,48.03,33943.0,47.7281,47.8076,47.7181,47.7579,33943.0
2025-02-13 12:30:00,48.02,48.04,47.92,47.95,42912.0,47.748,47.7678,47.6485,47.6784,42912.0
2025-02-13 12:40:00,47.95,47.95,47.81,47.82,139497.0,47.6784,47.6784,47.5392,47.5491,139497.0
2025-02-13 12:50:00,47.82,47.87,47.68,47.72,154781.0,47.5491,47.5988,47.4099,47.4497,154781.0
2025-02-13 13:00:00,47.72,47.88,47.66,47.87,174429.0,47.4497,47.6088,47.39,47.5988,174429.0
2025-02-13 13:10:00,47.87,47.95,47.76,47.79,59220.0,47.5988,47.6784,47.4894,47.5193,59220.0
2025-02-13 13:20:00,47.78,47.86,47.75,47.84,61568.0,47.5093,47.5889,47.4795,47.569,61568.0
2025-02-13 13:30:00,47.84,47.89,47.82,47.89,74370.0,47.569,47.6187,47.5491,47.6187,74370.0
2025-02-13 13:40:00,47.89,47.91,47.71,47.78,98155.0,47.6187,47.6386,47.4397,47.5093,98155.0
2025-02-13 13:50:00,47.77,47.77,47.35,47.47,717130.0,47.4994,47.4994,47.0818,47.2011,717130.0
2025-02-13 14:00:00,47.47,47.71,47.37,47.67,178146.0,47.2011,47.4397,47.1016,47.3999,178146.0
2025-02-13 14:10:00,47.68,47.72,47.55,47.67,78269.0,47.4099,47.4497,47.2806,47.3999,78269.0
2025-02-13 14:20:00,47.69,47.76,47.63,47.65,84888.0,47.4198,47.4894,47.3602,47.3801,84888.0
2025-02-13 14:30:00,47.65,47.77,47.63,47.74,96936.0,47.3801,47.4994,47.3602,47.4695,96936.0
2025-02-13 14:40:00,47.74,47.78,47.69,47.78,71820.0,47.4695,47.5093,47.4198,47.5093,71820.0
2025-02-13 14:50:00,47.77,47.81,47.69,47.7,146110.0,47.4994,47.5392,47.4198,47.4298,146110.0
2025-02-13 15:00:00,47.7,47.93,47.7,47.9,86593.0,47.4298,47.6585,47.4298,47.6286,86593.0
2025-02-13 15:10:00,47.91,47.93,47.86,47.93,97366.0,47.6386,47.6585,47.5889,47.6585,97366.0
2025-02-13 15:20:00,47.93,47.93,47.81,47.9,95562.0,47.6585,47.6585,47.5392,47.6286,95562.0
2025-02-13 15:30:00,47.89,47.92,47.85,47.86,97283.0,47.6187,47.6485,47.5789,47.5889,97283.0
2025-02-13 15:40:00,47.87,47.9,47.8,47.89,144271.0,47.5988,47.6286,47.5292,47.6187,144271.0
2025-02-13 15:50:00,47.88,47.93,47.76,47.88,605101.0,47.6088,47.6585,47.4894,47.6088,605101.0
2025-02-14 09:30:00,48.39,48.68,48.2,48.41,224458.0,48.1159,48.4042,47.9269,48.1358,224458.0
2025-02-14 09:40:00,48.4,48.62,48.25,48.26,143881.0,48.1258,48.3446,47.9767,47.9866,143881.0
2025-02-14 09:50:00,48.27,48.34,48.19,48.32,107577.0,47.9965,48.0661,47.917,48.0463,107577.0
2025-02-14 10:00:00,48.34,48.4,48.19,48.32,96671.0,48.0661,48.1258,47.917,48.0463,96671.0
2025-02-14 10:10:00,48.3,48.32,48.12,48.16,70956.0,48.0264,48.0463,47.8474,47.8872,70956.0
2025-02-14 10:20:00,48.16,48.22,47.99,48.01,104748.0,47.8872,47.9468,47.7181,47.738,104748.0
2025-02-14 10:30:00,48.01,48.16,48.0,48.1,50094.0,47.738,47.8872,47.7281,47.8275,50094.0
2025-02-14 10:40:00,48.09,48.1,47.92,48.02,70866.0,47.8176,47.8275,47.6485,47.748,70866.0
2025-02-14 10:50:00,48.03,48.11,48.01,48.09,44381.0,47.7579,47.8375,47.738,47.8176,44381.0
2025-02-14 11:00:00,48.09,48.31,48.08,48.3,90292.0,47.8176,48.0363,47.8076,48.0264,90292.0
2025-02-14 11:10:00,48.3,48.4,48.11,48.15,80719.0,48.0264,48.1258,47.8375,47.8772,80719.0
2025-02-14 11:20:00,48.15,48.18,48.07,48.08,79832.0,47.8772,47.9071,47.7977,47.8076,79832.0
2025-02-14 11:30:00,48.08,48.15,48.07,48.09,32533.0,47.8076,47.8772,47.7977,47.8176,32533.0
2025-02-14 11:40:00,48.09,48.18,48.06,48.18,53005.0,47.8176,47.9071,47.7877,47.9071,53005.0
2025-02-14 11:50:00,48.18,48.22,48.14,48.18,45228.0,47.9071,47.9468,47.8673,47.9071,45228.0
2025-02-14 12:00:00,48.17,48.21,48.12,48.13,73644.0,47.8971,47.9369,47.8474,47.8573,73644.0
2025-02-14 12:10:00,48.15,48.19,48.08,48.15,61454.0,47.8772,47.917,47.8076,47.8772,61454.0
2025-02-14 12:20:00,48.15,48.19,48.12,48.14,62961.0,47.8772,47.917,47.8474,47.8673,62961.0
2025-02-14 12:30:00,48.13,48.16,48.08,48.11,51195.0,47.8573,47.8872,47.8076,47.8375,51195.0
2025-02-14 12:40:00,48.1,48.16,48.07,48.09,52733.0,47.8275,47.8872,47.7977,47.8176,52733.0
2025-02-14 12:50:00,48.09,48.15,48.09,48.12,39084.0,47.8176,47.8772,47.8176,47.8474,39084.0
2025-02-14 13:00:00,48.11,48.2,48.11,48.15,61093.0,47.8375,47.9269,47.8375,47.8772,61093.0
2025-02-14 13:10:00,48.15,48.21,48.11,48.13,40050.0,47.8772,47.9369,47.8375,47.8573,40050.0
2025-02-14 13:20:00,48.13,48.16,48.1,48.11,40979.0,47.8573,47.8872,47.8275,47.8375,40979.0
2025-02-14 13:30:00,48.11,48.16,48.1,48.13,61761.0,47.8375,47.8872,47.8275,47.8573,61761.0
2025-02-14 13:40:00,48.12,48.15,48.11,48.14,52655.0,47.8474,47.8772,47.8375,47.8673,52655.0
2025-02-14 13:50:00,48.14,48.18,48.13,48.14,48942.0,47.8673,47.9071,47.8573,47.8673,48942.0
2025-02-14 14:00:00,48.14,48.26,48.12,48.24,46962.0,47.8673,47.9866,47.8474,47.9667,46962.0
2025-02-14 14:10:00,48.25,48.26,48.19,48.23,39339.0,47.9767,47.9866,47.917,47.9568,39339.0
2025-02-14 14:20:00,48.23,48.24,48.15,48.16,55424.0,47.9568,47.9667,47.8772,47.8872,55424.0
2025-02-14 14:30:00,48.16,48.18,48.11,48.14,81059.0,47.8872,47.9071,47.8375,47.8673,81059.0
2025-02-14 14:40:00,48.13,48.19,48.05,48.19,121250.0,47.8573,47.917,47.7778,47.917,121250.0
2025-02-14 14:50:00,48.18,48.25,48.15,48.25,57186.0,47.9071,47.9767,47.8772,47.9767,57186.0
2025-02-14 15:00:00,48.24,48.24,48.2,48.2,53826.0,47.9667,47.9667,47.9269,47.9269,53826.0
2025-02-14 15:10:00,48.21,48.27,48.2,48.25,152521.0,47.9369,47.9965,47.9269,47.9767,152521.0
2025-02-14 15:20:00,48.25,48.27,48.22,48.23,117301.0,47.9767,47.9965,47.9468,47.9568,117301.0
2025-02-14 15:30:00,48.23,48.26,48.17,48.26,76561.0,47.9568,47.9866,47.8971,47.9866,76561.0
2025-02-14 15:40:00,48.26,48.26,48.18,48.2,122811.0,47.9866,47.9866,47.9071,47.9269,122811.0
2025-02-14 15:50:00,48.2,48.38,48.19,48.37,655752.0,47.9269,48.1059,47.917,48.096,655752.0
2025-02-18 09:30:00,48.7,48.71,48.2,48.31,224680.0,48.4241,48.4341,47.9269,48.0363,224680.0
2025-02-18 09:40:00,48.3,48.32,48.11,48.25,99945.0,48.0264,48.0463,47.8375,47.9767,99945.0
2025-02-18 09:50:00,48.26,48.35,48.11,48.13,91746.0,47.9866,48.0761,47.8375,47.8573,91746.0
2025-02-18 10:00:00,48.11,48.29,48.06,48.06,79330.0,47.8375,48.0164,47.7877,47.7877,79330.0
2025-02-18 10:10:00,48.05,48.09,47.98,48.08,98185.0,47.7778,47.8176,47.7082,47.8076,98185.0
2025-02-18 10:20:00,48.07,48.11,47.93,47.94,100484.0,47.7977,47.8375,47.6585,47.6684,100484.0
2025-02-18 10:30:00,47.95,48.04,47.91,47.92,135750.0,47.6784,47.7678,47.6386,47.6485,135750.0
2025-02-18 10:40:00,47.91,47.94,47.73,47.89,304972.0,47.6386,47.6684,47.4596,47.6187,304972.0
2025-02-18 10:50:00,47.89,48.0,47.87,47.91,59254.0,47.6187,47.7281,47.5988,47.6386,59254.0
2025-02-18 11:00:00,47.91,47.91,47.75,47.83,202325.0,47.6386,47.6386,47.4795,47.559,202325.0
2025-02-18 11:10:00,47.83,47.89,47.77,47.82,68418.0,47.559,47.6187,47.4994,47.5491,68418.0
2025-02-18 11:20:00,47.82,47.84,47.66,47.68,135003.0,47.5491,47.569,47.39,47.4099,135003.0
2025-02-18 11:30:00,47.68,47.71,47.6,47.62,164403.0,47.4099,47.4397,47.3303,47.3502,164403.0
2025-02-18 11:40:00,47.62,47.78,47.61,47.78,58688.0,47.3502,47.5093,47.3403,47.5093,58688.0
2025-02-18 11:50:00,47.78,47.8,47.67,47.74,82348.0,47.5093,47.5292,47.3999,47.4695,82348.0
2025-02-18 12:00:00,47.75,47.87,47.73,47.81,49828.0,47.4795,47.5988,47.4596,47.5392,49828.0
2025-02-18 12:10:00,47.82,47.83,47.71,47.74,62109.0,47.5491,47.559,47.4397,47.4695,62109.0
2025-02-18 12:20:00,47.75,47.76,47.69,47.69,69440.0,47.4795,47.4894,47.4198,47.4198,69440.0
2025-02-18 12:30:00,47.69,47.78,47.68,47.78,49697.0,47.4198,47.5093,47.4099,47.5093,49697.0
2025-02-18 12:40:00,47.78,47.81,47.72,47.75,106816.0,47.5093,47.5392,47.4497,47.4795,106816.0
2025-02-18 12:50:00,47.74,47.75,47.67,47.7,46964.0,47.4695,47.4795,47.3999,47.4298,46964.0
2025-02-18 13:00:00,47.7,47.87,47.69,47.87,91350.0,47.4298,47.5988,47.4198,47.5988,91350.0
2025-02-18 13:10:00,47.87,47.88,47.79,47.79,78842.0,47.5988,47.6088,47.5193,47.5193,78842.0
2025-02-18 13:20:00,47.79,47.91,47.79,47.9,93703.0,47.5193,47.6386,47.5193,47.6286,93703.0
2025-02-18 13:30:00,47.89,47.96,47.88,47.93,47955.0,47.6187,47.6883,47.6088,47.6585,47955.0
2025-02-18 13:40:00,47.93,47.96,47.79,47.8,131573.0,47.6585,47.6883,47.5193,47.5292,131573.0
2025-02-18 13:50:00,47.8,47.85,47.75,47.76,63912.0,47.5292,47.5789,47.4795,47.4894,63912.0
2025-02-18 14:00:00,47.76,47.82,47.69,47.74,110141.0,47.4894,47.5491,47.4198,47.4695,110141.0
2025-02-18 14:10:00,47.75,47.85,47.73,47.84,76312.0,47.4795,47.5789,47.4596,47.569,76312.0
2025-02-18 14:20:00,47.84,47.92,47.82,47.88,106566.0,47.569,47.6485,47.5491,47.6088,106566.0
2025-02-18 14:30:00,47.87,47.97,47.87,47.96,69831.0,47.5988,47.6982,47.5988,47.6883,69831.0
2025-02-18 14:40:00,47.96,48.11,47.94,48.09,147359.0,47.6883,47.8375,47.6684,47.8176,147359.0
2025-02-18 14:50:00,48.09,48.21,48.09,48.13,100868.0,47.8176,47.9369,47.8176,47.8573,100868.0
2025-02-18 15:00:00,48.13,48.23,48.1,48.23,94810.0,47.8573,47.9568,47.8275,47.9568,94810.0
2025-02-18 15:10:00,48.23,48.31,48.22,48.23,113835.0,47.9568,48.0363,47.9468,47.9568,113835.0
2025-02-18 15:20:00,48.23,48.24,48.14,48.15,134087.0,47.9568,47.9667,47.8673,47.8772,134087.0
2025-02-18 15:30:00,48.15,48.25,48.14,48.16,106648.0,47.8772,47.9767,47.8673,47.8872,106648.0
2025-02-18 15:40:00,48.16,48.19,48.1,48.15,180642.0,47.8872,47.917,47.8275,47.8772,180642.0
2025-02-18 15:50:00,48.15,48.22,48.08,48.13,618871.0,47.8772,47.9468,47.8076,47.8573,618871.0
2025-02-19 09:30:00,47.73,47.89,47.57,47.7,250594.0,47.4596,47.6187,47.3005,47.4298,250594.0
2025-02-19 09:40:00,47.66,47.73,47.53,47.67,137330.0,47.39,47.4596,47.2607,47.3999,137330.0
2025-02-19 09:50:00,47.66,47.68,47.56,47.59,124045.0,47.39,47.4099,47.2906,47.3204,124045.0
2025-02-19 10:00:00,47.59,47.66,47.52,47.63,175077.0,47.3204,47.39,47.2508,47.3602,175077.0
2025-02-19 10:10:00,47.64,47.8,47.62,47.76,314159.0,47.3701,47.5292,47.3502,47.4894,314159.0
2025-02-19 10:20:00,47.76,47.77,47.65,47.71,79736.0,47.4894,47.4994,47.3801,47.4397,79736.0
2025-02-19 10:30:00,47.71,47.82,47.61,47.62,99668.0,47.4397,47.5491,47.3403,47.3502,99668.0
2025-02-19 10:40:00,47.61,47.63,47.41,47.43,120906.0,47.3403,47.3602,47.1414,47.1613,120906.0
2025-02-19 10:50:00,47.43,47.52,47.42,47.47,82689.0,47.1613,47.2508,47.1514,47.2011,82689.0
2025-02-19 11:00:00,47.47,47.51,47.39,47.49,88758.0,47.2011,47.2409,47.1215,47.221,88758.0
2025-02-19 11:10:00,47.5,47.54,47.41,47.47,153256.0,47.2309,47.2707,47.1414,47.2011,153256.0
2025-02-19 11:20:00,47.47,47.59,47.43,47.5,117633.0,47.2011,47.3204,47.1613,47.2309,117633.0
2025-02-19 11:30:00,47.5,47.56,47.43,47.44,68735.0,47.2309,47.2906,47.1613,47.1712,68735.0
2025-02-19 11:40:00,47.44,47.46,47.35,47.4,182554.0,47.1712,47.1911,47.0818,47.1315,182554.0
2025-02-19 11:50:00,47.4,47.41,47.35,47.38,84185.0,47.1315,47.1414,47.0818,47.1116,84185.0
2025-02-19 12:00:00,47.37,47.44,47.37,47.44,145149.0,47.1016,47.1712,47.1016,47.1712,145149.0
2025-02-19 12:10:00,47.44,47.46,47.4,47.41,78344.0,47.1712,47.1911,47.1315,47.1414,78344.0
2025-02-19 12:20:00,47.41,47.44,47.38,47.38,59749.0,47.1414,47.1712,47.1116,47.1116,59749.0
2025-02-19 12:30:00,47.39,47.39,47.3,47.32,82177.0,47.1215,47.1215,47.032,47.0519,82177.0
2025-02-19 12:40:00,47.32,47.32,47.24,47.3,85741.0,47.0519,47.0519,46.9724,47.032,85741.0
2025-02-19 12:50:00,47.3,47.3,47.26,47.27,53045.0,47.032,47.032,46.9923,47.0022,53045.0
2025-02-19 13:00:00,47.27,47.37,47.25,47.29,212499.0,47.0022,47.1016,46.9823,47.0221,212499.0
2025-02-19 13:10:00,47.29,47.31,47.22,47.25,121510.0,47.0221,47.042,46.9525,46.9823,121510.0
2025-02-19 13:20:00,47.25,47.31,47.24,47.28,107354.0,46.9823,47.042,46.9724,47.0122,107354.0
2025-02-19 13:30:00,47.29,47.37,47.28,47.36,71379.0,47.0221,47.1016,47.0122,47.0917,71379.0
2025-02-19 13:40:00,47.36,47.42,47.31,47.37,100630.0,47.0917,47.1514,47.042,47.1016,100630.0
2025-02-19 13:50:00,47.36,47.53,47.36,47.44,99099.0,47.0917,47.2607,47.0917,47.1712,99099.0
2025-02-19 14:00:00,47.43,47.49,47.39,47.47,78110.0,47.1613,47.221,47.1215,47.2011,78110.0
2025-02-19 14:10:00,47.48,47.65,47.46,47.65,65436.0,47.211,47.3801,47.1911,47.3801,65436.0
2025-02-19 14:20:00,47.65,47.73,47.61,47.7,139640.0,47.3801,47.4596,47.3403,47.4298,139640.0
2025-02-19 14:30:00,47.7,47.73,47.67,47.7,74817.0,47.4298,47.4596,47.3999,47.4298,74817.0
2025-02-19 14:40:00,47.7,47.77,47.68,47.75,133820.0,47.4298,47.4994,47.4099,47.4795,133820.0
2025-02-19 14:50:00,47.75,47.83,47.72,47.75,100654.0,47.4795,47.559,47.4497,47.4795,100654.0
2025-02-19 15:00:00,47.76,47.88,47.75,47.83,83587.0,47.4894,47.6088,47.4795,47.559,83587.0
2025-02-19 15:10:00,47.83,47.85,47.77,47.82,70508.0,47.559,47.5789,47.4994,47.5491,70508.0
2025-02-19 15:20:00,47.82,47.88,47.8,47.84,65542.0,47.5491,47.6088,47.5292,47.569,65542.0
2025-02-19 15:30:00,47.84,47.88,47.8,47.84,163656.0,47.569,47.6088,47.5292,47.569,163656.0
2025-02-19 15:40:00,47.84,47.95,47.83,47.9,149280.0,47.569,47.6784,47.559,47.6286,149280.0
2025-02-19 15:50:00,47.92,47.97,47.75,47.78,556565.0,47.6485,47.6982,47.4795,47.5093,556565.0
2025-02-20 09:30:00,47.79,47.83,47.46,47.48,127329.0,47.5193,47.559,47.1911,47.211,127329.0
2025-02-20 09:40:00,47.46,47.63,47.39,47.47,195886.0,47.1911,47.3602,47.1215,47.2011,195886.0
2025-02-20 09:50:00,47.47,47.63,47.46,47.56,93909.0,47.2011,47.3602,47.1911,47.2906,93909.0
2025-02-20 10:00:00,47.57,47.66,47.33,47.36,116518.0,47.3005,47.39,47.0619,47.0917,116518.0
2025-02-20 10:10:00,47.34,47.4,47.26,47.29,69424.0,47.0718,47.1315,46.9923,47.0221,69424.0
2025-02-20 10:20:00,47.3,47.4,47.29,47.31,57954.0,47.032,47.1315,47.0221,47.042,57954.0
2025-02-20 10:30:00,47.32,47.38,47.25,47.31,49477.0,47.0519,47.1116,46.9823,47.042,49477.0
2025-02-20 10:40:00,47.3,47.38,47.24,47.25,46006.0,47.032,47.1116,46.9724,46.9823,46006.0
2025-02-20 10:50:00,47.25,47.29,47.19,47.22,65124.0,46.9823,47.0221,46.9227,46.9525,65124.0
2025-02-20 11:00:00,47.22,47.25,47.12,47.19,67007.0,46.9525,46.9823,46.8531,46.9227,67007.0
2025-02-20 11:10:00,47.19,47.22,47.11,47.12,97445.0,46.9227,46.9525,46.8431,46.8531,97445.0
2025-02-20 11:20:00,47.12,47.13,46.94,46.96,95156.0,46.8531,46.863,46.6741,46.694,95156.0
2025-02-20 11:30:00,46.96,46.99,46.79,46.88,75538.0,46.694,46.7238,46.5249,46.6144,75538.0
2025-02-20 11:40:00,46.87,46.87,46.76,46.79,78757.0,46.6045,46.6045,46.4951,46.5249,78757.0
2025-02-20 11:50:00,46.78,46.87,46.76,46.82,76338.0,46.515,46.6045,46.4951,46.5548,76338.0
2025-02-20 12:00:00,46.81,46.92,46.81,46.9,71094.0,46.5448,46.6542,46.5448,46.6343,71094.0
2025-02-20 12:10:00,46.9,46.95,46.86,46.92,38943.0,46.6343,46.684,46.5945,46.6542,38943.0
2025-02-20 12:20:00,46.91,47.05,46.91,47.0,157388.0,46.6442,46.7835,46.6442,46.7337,157388.0
2025-02-20 12:30:00,47.0,47.1,46.99,47.05,38924.0,46.7337,46.8332,46.7238,46.7835,38924.0
2025-02-20 12:40:00,47.06,47.14,47.01,47.06,73250.0,46.7934,46.8729,46.7437,46.7934,73250.0
2025-02-20 12:50:00,47.05,47.11,47.01,47.03,56210.0,46.7835,46.8431,46.7437,46.7636,56210.0
2025-02-20 13:00:00,47.03,47.12,47.02,47.11,69022.0,46.7636,46.8531,46.7536,46.8431,69022.0
2025-02-20 13:10:00,47.11,47.15,47.04,47.06,74573.0,46.8431,46.8829,46.7735,46.7934,74573.0
2025-02-20 13:20:00,47.06,47.07,47.0,47.07,42365.0,46.7934,46.8033,46.7337,46.8033,42365.0
2025-02-20 13:30:00,47.06,47.13,47.06,47.11,43115.0,46.7934,46.863,46.7934,46.8431,43115.0
2025-02-20 13:40:00,47.12,47.2,47.12,47.16,32555.0,46.8531,46.9326,46.8531,46.8928,32555.0
2025-02-20 13:50:00,47.16,47.18,47.12,47.17,48377.0,46.8928,46.9127,46.8531,46.9028,48377.0
2025-02-20 14:00:00,47.16,47.32,47.15,47.32,152633.0,46.8928,47.0519,46.8829,47.0519,152633.0
2025-02-20 14:10:00,47.32,47.39,47.31,47.37,90183.0,47.0519,47.1215,47.042,47.1016,90183.0
2025-02-20 14:20:00,47.37,47.5,47.35,47.48,66316.0,47.1016,47.2309,47.0818,47.211,66316.0
2025-02-20 14:30:00,47.48,47.51,47.37,47.44,60303.0,47.211,47.2409,47.1016,47.1712,60303.0
2025-02-20 14:40:00,47.44,47.53,47.44,47.52,54691.0,47.1712,47.2607,47.1712,47.2508,54691.0
2025-02-20 14:50:00,47.51,47.56,47.49,47.55,54409.0,47.2409,47.2906,47.221,47.2806,54409.0
2025-02-20 15:00:00,47.55,47.63,47.52,47.61,101953.0,47.2806,47.3602,47.2508,47.3403,101953.0
2025-02-20 15:10:00,47.61,47.7,47.6,47.68,90069.0,47.3403,47.4298,47.3303,47.4099,90069.0
2025-02-20 15:20:00,47.68,47.78,47.68,47.71,158683.0,47.4099,47.5093,47.4099,47.4397,158683.0
2025-02-20 15:30:00,47.71,47.79,47.69,47.73,159577.0,47.4397,47.5193,47.4198,47.4596,159577.0
2025-02-20 15:40:00,47.73,47.83,47.72,47.83,161396.0,47.4596,47.559,47.4497,47.559,161396.0
2025-02-20 15:50:00,47.83,47.91,47.81,47.88,652755.0,47.559,47.6386,47.5392,47.6088,652755.0
2025-02-21 09:30:00,47.93,48.09,47.57,47.61,269091.0,47.6585,47.8176,47.3005,47.3403,269091.0
2025-02-21 09:40:00,47.62,47.64,47.48,47.48,68627.0,47.3502,47.3701,47.211,47.211,68627.0
2025-02-21 09:50:00,47.51,47.55,47.25,47.38,229238.0,47.2409,47.2806,46.9823,47.1116,229238.0
2025-02-21 10:00:00,47.35,47.44,47.22,47.36,98499.0,47.0818,47.1712,46.9525,47.0917,98499.0
2025-02-21 10:10:00,47.36,47.39,47.31,47.32,90551.0,47.0917,47.1215,47.042,47.0519,90551.0
2025-02-21 10:20:00,47.32,47.35,47.18,47.19,170189.0,47.0519,47.0818,46.9127,46.9227,170189.0
2025-02-21 10:30:00,47.18,47.32,47.1,47.25,107476.0,46.9127,47.0519,46.8332,46.9823,107476.0
2025-02-21 10:40:00,47.25,47.31,47.17,47.25,83777.0,46.9823,47.042,46.9028,46.9823,83777.0
2025-02-21 10:50:00,47.25,47.29,47.21,47.29,35606.0,46.9823,47.0221,46.9425,47.0221,35606.0
2025-02-21 11:00:00,47.29,47.32,47.19,47.2,35642.0,47.0221,47.0519,46.9227,46.9326,35642.0
2025-02-21 11:10:00,47.2,47.3,47.19,47.26,50119.0,46.9326,47.032,46.9227,46.9923,50119.0
2025-02-21 11:20:00,47.26,47.32,47.23,47.27,47629.0,46.9923,47.0519,46.9624,47.0022,47629.0
2025-02-21 11:30:00,47.27,47.29,47.17,47.2,27464.0,47.0022,47.0221,46.9028,46.9326,27464.0
2025-02-21 11:40:00,47.2,47.23,47.15,47.16,37587.0,46.9326,46.9624,46.8829,46.8928,37587.0
2025-02-21 11:50:00,47.15,47.24,47.13,47.22,51003.0,46.8829,46.9724,46.863,46.9525,51003.0
2025-02-21 12:00:00,47.22,47.29,47.15,47.2,77486.0,46.9525,47.0221,46.8829,46.9326,77486.0
2025-02-21 12:10:00,47.2,47.23,47.14,47.16,48249.0,46.9326,46.9624,46.8729,46.8928,48249.0
2025-02-21 12:20:00,47.15,47.16,47.11,47.13,39137.0,46.8829,46.8928,46.8431,46.863,39137.0
2025-02-21 12:30:00,47.13,47.14,46.86,46.88,250101.0,46.863,46.8729,46.5945,46.6144,250101.0
2025-02-21 12:40:00,46.88,46.96,46.84,46.87,83141.0,46.6144,46.694,46.5746,46.6045,83141.0
2025-02-21 12:50:00,46.88,46.88,46.74,46.75,76208.0,46.6144,46.6144,46.4752,46.4852,76208.0
2025-02-21 13:00:00,46.75,46.77,46.42,46.42,142099.0,46.4852,46.505,46.157,46.157,142099.0
2025-02-21 13:10:00,46.43,46.51,46.24,46.45,183943.0,46.167,46.2465,45.978,46.1869,183943.0
2025-02-21 13:20:00,46.45,46.45,46.28,46.29,54108.0,46.1869,46.1869,46.0178,46.0278,54108.0
2025-02-21 13:30:00,46.29,46.36,46.2,46.3,86305.0,46.0278,46.0974,45.9383,46.0377,86305.0
2025-02-21 13:40:00,46.31,46.39,46.2,46.22,100786.0,46.0476,46.1272,45.9383,45.9582,100786.0
2025-02-21 13:50:00,46.22,46.25,46.13,46.15,56494.0,45.9582,45.988,45.8687,45.8886,56494.0
2025-02-21 14:00:00,46.14,46.27,46.09,46.24,110308.0,45.8786,46.0079,45.8289,45.978,110308.0
2025-02-21 14:10:00,46.25,46.33,46.16,46.16,81567.0,45.988,46.0675,45.8985,45.8985,81567.0
2025-02-21 14:20:00,46.15,46.17,46.03,46.09,62648.0,45.8886,45.9084,45.7692,45.8289,62648.0
2025-02-21 14:30:00,46.08,46.14,45.99,46.0,89703.0,45.819,45.8786,45.7295,45.7394,89703.0
2025-02-21 14:40:00,46.0,46.11,45.92,46.06,89325.0,45.7394,45.8488,45.6599,45.7991,89325.0
2025-02-21 14:50:00,46.06,46.12,46.01,46.02,78266.0,45.7991,45.8587,45.7493,45.7593,78266.0
2025-02-21 15:00:00,46.01,46.2,45.98,46.2,79252.0,45.7493,45.9383,45.7195,45.9383,79252.0
2025-02-21 15:10:00,46.21,46.28,46.16,46.28,75770.0,45.9482,46.0178,45.8985,46.0178,75770.0
2025-02-21 15:20:00,46.27,46.36,46.22,46.29,101003.0,46.0079,46.0974,45.9582,46.0278,101003.0
2025-02-21 15:30:00,46.29,46.44,46.25,46.43,163308.0,46.0278,46.1769,45.988,46.167,163308.0
2025-02-21 15:40:00,46.44,46.49,46.36,46.38,183446.0,46.1769,46.2266,46.0974,46.1173,183446.0
2025-02-21 15:50:00,46.38,46.47,46.25,46.32,519471.0,46.1173,46.2067,45.988,46.0576,519471.0
2025-02-24 09:30:00,46.67,46.91,46.19,46.39,232021.0,46.4056,46.6442,45.9283,46.1272,232021.0
2025-02-24 09:40:00,46.4,46.56,46.27,46.48,140574.0,46.1371,46.2962,46.0079,46.2167,140574.0
2025-02-24 09:50:00,46.48,46.52,46.19,46.29,300730.0,46.2167,46.2565,45.9283,46.0278,300730.0
2025-02-24 10:00:00,46.29,46.37,46.04,46.26,190665.0,46.0278,46.1073,45.7792,45.9979,190665.0
2025-02-24 10:10:00,46.28,46.48,46.25,46.41,97613.0,46.0178,46.2167,45.988,46.1471,97613.0
2025-02-24 10:20:00,46.42,46.64,46.42,46.43,83095.0,46.157,46.3758,46.157,46.167,83095.0
2025-02-24 10:30:00,46.43,46.62,46.39,46.58,68636.0,46.167,46.3559,46.1272,46.3161,68636.0
2025-02-24 10:40:00,46.58,46.73,46.54,46.72,90094.0,46.3161,46.4653,46.2763,46.4553,90094.0
2025-02-24 10:50:00,46.73,46.84,46.52,46.57,122768.0,46.4653,46.5746,46.2565,46.3062,122768.0
2025-02-24 11:00:00,46.58,46.72,46.55,46.67,99020.0,46.3161,46.4553,46.2863,46.4056,99020.0
2025-02-24 11:10:00,46.68,46.9,46.68,46.78,92477.0,46.4156,46.6343,46.4156,46.515,92477.0
2025-02-24 11:20:00,46.79,46.83,46.72,46.76,76228.0,46.5249,46.5647,46.4553,46.4951,76228.0
2025-02-24 11:30:00,46.77,46.79,46.67,46.69,95182.0,46.505,46.5249,46.4056,46.4255,95182.0
2025-02-24 11:40:00,46.7,46.85,46.67,46.79,100878.0,46.4354,46.5846,46.4056,46.5249,100878.0
2025-02-24 11:50:00,46.79,46.81,46.62,46.64,76260.0,46.5249,46.5448,46.3559,46.3758,76260.0
2025-02-24 12:00:00,46.64,46.79,46.63,46.74,75847.0,46.3758,46.5249,46.3658,46.4752,75847.0
2025-02-24 12:10:00,46.74,46.81,46.71,46.8,75691.0,46.4752,46.5448,46.4454,46.5349,75691.0
2025-02-24 12:20:00,46.8,46.85,46.76,46.76,76227.0,46.5349,46.5846,46.4951,46.4951,76227.0
2025-02-24 12:30:00,46.77,46.78,46.71,46.73,45765.0,46.505,46.515,46.4454,46.4653,45765.0
2025-02-24 12:40:00,46.73,46.8,46.72,46.77,79997.0,46.4653,46.5349,46.4553,46.505,79997.0
2025-02-24 12:50:00,46.77,46.78,46.65,46.65,65043.0,46.505,46.515,46.3857,46.3857,65043.0
2025-02-24 13:00:00,46.66,46.7,46.6,46.68,45695.0,46.3957,46.4354,46.336,46.4156,45695.0
2025-02-24 13:10:00,46.68,46.9,46.66,46.89,109962.0,46.4156,46.6343,46.3957,46.6244,109962.0
2025-02-24 13:20:00,46.9,46.9,46.82,46.83,51165.0,46.6343,46.6343,46.5548,46.5647,51165.0
2025-02-24 13:30:00,46.83,46.87,46.76,46.8,98546.0,46.5647,46.6045,46.4951,46.5349,98546.0
2025-02-24 13:40:00,46.81,46.87,46.77,46.79,36735.0,46.5448,46.6045,46.505,46.5249,36735.0
2025-02-24 13:50:00,46.78,46.82,46.72,46.76,71140.0,46.515,46.5548,46.4553,46.4951,71140.0
2025-02-24 14:00:00,46.76,46.83,46.75,46.8,36855.0,46.4951,46.5647,46.4852,46.5349,36855.0
2025-02-24 14:10:00,46.79,46.79,46.66,46.68,200322.0,46.5249,46.5249,46.3957,46.4156,200322.0
2025-02-24 14:20:00,46.68,46.7,46.64,46.65,46034.0,46.4156,46.4354,46.3758,46.3857,46034.0
2025-02-24 14:30:00,46.65,46.71,46.63,46.68,42497.0,46.3857,46.4454,46.3658,46.4156,42497.0
2025-02-24 14:40:00,46.69,46.69,46.64,46.67,44621.0,46.4255,46.4255,46.3758,46.4056,44621.0
2025-02-24 14:50:00,46.68,46.73,46.65,46.68,48686.0,46.4156,46.4653,46.3857,46.4156,48686.0
2025-02-24 15:00:00,46.69,46.75,46.61,46.73,53201.0,46.4255,46.4852,46.3459,46.4653,53201.0
2025-02-24 15:10:00,46.73,46.75,46.45,46.71,414100.0,46.4653,46.4852,46.1869,46.4454,414100.0
2025-02-24 15:20:00,46.71,46.81,46.49,46.5,482780.0,46.4454,46.5448,46.2266,46.2366,482780.0
2025-02-24 15:30:00,46.51,46.72,46.47,46.6,166686.0,46.2465,46.4553,46.2067,46.336,166686.0
2025-02-24 15:40:00,46.61,46.65,46.55,46.62,236894.0,46.3459,46.3857,46.2863,46.3559,236894.0
2025-02-24 15:50:00,46.62,46.72,46.52,46.58,604060.0,46.3559,46.4553,46.2565,46.3161,604060.0
2025-02-25 09:30:00,46.72,46.89,46.46,46.77,199775.0,46.4553,46.6244,46.1968,46.505,199775.0
2025-02-25 09:40:00,46.78,46.8,46.61,46.67,84130.0,46.515,46.5349,46.3459,46.4056,84130.0
2025-02-25 09:50:00,46.67,46.67,46.37,46.55,110475.0,46.4056,46.4056,46.1073,46.2863,110475.0
2025-02-25 10:00:00,46.55,46.55,46.22,46.31,207001.0,46.2863,46.2863,45.9582,46.0476,207001.0
2025-02-25 10:10:00,46.32,46.33,46.03,46.05,105017.0,46.0576,46.0675,45.7692,45.7891,105017.0
2025-02-25 10:20:00,46.03,46.19,45.89,45.94,98475.0,45.7692,45.9283,45.63,45.6797,98475.0
2025-02-25 10:30:00,45.94,45.99,45.83,45.95,117884.0,45.6797,45.7295,45.5704,45.6897,117884.0
2025-02-25 10:40:00,45.98,46.05,45.87,45.94,137267.0,45.7195,45.7891,45.6101,45.6797,137267.0
2025-02-25 10:50:00,45.94,46.03,45.89,45.9,109205.0,45.6797,45.7692,45.63,45.64,109205.0
2025-02-25 11:00:00,45.91,45.91,45.69,45.85,161277.0,45.6499,45.6499,45.4312,45.5903,161277.0
2025-02-25 11:10:00,45.85,46.0,45.84,45.96,203967.0,45.5903,45.7394,45.5803,45.6996,203967.0
2025-02-25 11:20:00,45.96,46.06,45.93,46.01,98151.0,45.6996,45.7991,45.6698,45.7493,98151.0
2025-02-25 11:30:00,45.99,46.05,45.85,45.96,83103.0,45.7295,45.7891,45.5903,45.6996,83103.0
2025-02-25 11:40:00,45.96,45.96,45.74,45.8,148727.0,45.6996,45.6996,45.4809,45.5405,148727.0
2025-02-25 11:50:00,45.81,46.02,45.79,45.96,109289.0,45.5505,45.7593,45.5306,45.6996,109289.0
2025-02-25 12:00:00,45.95,46.01,45.91,45.96,50826.0,45.6897,45.7493,45.6499,45.6996,50826.0
2025-02-25 12:10:00,45.96,45.99,45.9,45.94,56973.0,45.6996,45.7295,45.64,45.6797,56973.0
2025-02-25 12:20:00,45.94,46.0,45.89,46.0,93695.0,45.6797,45.7394,45.63,45.7394,93695.0
2025-02-25 12:30:00,45.99,46.06,45.97,46.02,63138.0,45.7295,45.7991,45.7096,45.7593,63138.0
2025-02-25 12:40:00,46.02,46.17,46.02,46.15,68598.0,45.7593,45.9084,45.7593,45.8886,68598.0
2025-02-25 12:50:00,46.17,46.43,46.15,46.4,88706.0,45.9084,46.167,45.8886,46.1371,88706.0
2025-02-25 13:00:00,46.41,46.64,46.4,46.62,96997.0,46.1471,46.3758,46.1371,46.3559,96997.0
2025-02-25 13:10:00,46.62,46.69,46.52,46.53,149225.0,46.3559,46.4255,46.2565,46.2664,149225.0
2025-02-25 13:20:00,46.54,46.59,46.45,46.45,83153.0,46.2763,46.3261,46.1869,46.1869,83153.0
2025-02-25 13:30:00,46.46,46.71,46.45,46.71,71100.0,46.1968,46.4454,46.1869,46.4454,71100.0
2025-02-25 13:40:00,46.7,46.72,46.57,46.59,64267.0,46.4354,46.4553,46.3062,46.3261,64267.0
2025-02-25 13:50:00,46.61,46.64,46.51,46.54,63813.0,46.3459,46.3758,46.2465,46.2763,63813.0
2025-02-25 14:00:00,46.53,46.6,46.5,46.52,63966.0,46.2664,46.336,46.2366,46.2565,63966.0
2025-02-25 14:10:00,46.52,46.55,46.39,46.41,56429.0,46.2565,46.2863,46.1272,46.1471,56429.0
2025-02-25 14:20:00,46.41,46.42,46.33,46.39,53153.0,46.1471,46.157,46.0675,46.1272,53153.0
2025-02-25 14:30:00,46.39,46.62,46.39,46.61,92390.0,46.1272,46.3559,46.1272,46.3459,92390.0
2025-02-25 14:40:00,46.61,46.69,46.51,46.58,87447.0,46.3459,46.4255,46.2465,46.3161,87447.0
2025-02-25 14:50:00,46.59,46.68,46.57,46.63,75313.0,46.3261,46.4156,46.3062,46.3658,75313.0
2025-02-25 15:00:00,46.62,46.8,46.6,46.73,97001.0,46.3559,46.5349,46.336,46.4653,97001.0
2025-02-25 15:10:00,46.74,46.82,46.71,46.81,110199.0,46.4752,46.5548,46.4454,46.5448,110199.0
2025-02-25 15:20:00,46.8,47.02,46.78,46.97,435225.0,46.5349,46.7536,46.515,46.7039,435225.0
2025-02-25 15:30:00,46.97,46.97,46.77,46.79,140499.0,46.7039,46.7039,46.505,46.5249,140499.0
2025-02-25 15:40:00,46.79,46.87,46.73,46.84,150172.0,46.5249,46.6045,46.4653,46.5746,150172.0
2025-02-25 15:50:00,46.84,46.86,46.67,46.74,555303.0,46.5746,46.5945,46.4056,46.4752,555303.0
2025-02-26 09:30:00,48.91,49.87,48.75,49.84,1692068.0,48.6329,49.5875,48.4738,49.5577,1692068.0
2025-02-26 09:40:00,49.87,50.06,49.63,50.02,1098968.0,49.5875,49.7764,49.3488,49.7366,1098968.0
2025-02-26 09:50:00,50.02,50.06,49.88,50.03,656051.0,49.7366,49.7764,49.5974,49.7466,656051.0
2025-02-26 10:00:00,50.02,50.19,49.9,50.16,663500.0,49.7366,49.9057,49.6173,49.8758,663500.0
2025-02-26 10:10:00,50.16,50.17,49.89,49.96,442545.0,49.8758,49.8858,49.6074,49.677,442545.0
2025-02-26 10:20:00,49.97,49.99,49.22,49.26,751890.0,49.6869,49.7068,48.9412,48.9809,751890.0
2025-02-26 10:30:00,49.27,49.43,48.99,49.01,488170.0,48.9909,49.15,48.7125,48.7324,488170.0
2025-02-26 10:40:00,49.01,49.04,48.62,48.98,442351.0,48.7324,48.7622,48.3446,48.7025,442351.0
2025-02-26 10:50:00,48.98,49.11,48.9,49.11,254001.0,48.7025,48.8318,48.623,48.8318,254001.0
2025-02-26 11:00:00,49.11,49.29,49.04,49.2,221042.0,48.8318,49.0108,48.7622,48.9213,221042.0
2025-02-26 11:10:00,49.2,49.46,49.16,49.34,196080.0,48.9213,49.1798,48.8815,49.0605,196080.0
2025-02-26 11:20:00,49.34,49.42,49.19,49.25,262195.0,49.0605,49.14,48.9113,48.971,262195.0
2025-02-26 11:30:00,49.24,49.28,49.15,49.24,161454.0,48.961,49.0008,48.8716,48.961,161454.0
2025-02-26 11:40:00,49.25,49.26,48.99,49.02,147927.0,48.971,48.9809,48.7125,48.7423,147927.0
2025-02-26 11:50:00,49.02,49.03,48.76,48.77,136358.0,48.7423,48.7522,48.4838,48.4937,136358.0
2025-02-26 12:00:00,48.79,48.85,48.71,48.72,119545.0,48.5136,48.5733,48.4341,48.444,119545.0
2025-02-26 12:10:00,48.72,48.92,48.72,48.91,177175.0,48.444,48.6429,48.444,48.6329,177175.0
2025-02-26 12:20:00,48.93,49.37,48.85,49.32,347278.0,48.6528,49.0903,48.5733,49.0406,347278.0
2025-02-26 12:30:00,49.32,49.48,48.92,48.92,288616.0,49.0406,49.1997,48.6429,48.6429,288616.0
2025-02-26 12:40:00,48.92,49.13,48.88,49.04,108926.0,48.6429,48.8517,48.6031,48.7622,108926.0
2025-02-26 12:50:00,49.04,49.05,48.54,48.66,219785.0,48.7622,48.7721,48.265,48.3843,219785.0
2025-02-26 13:00:00,48.65,48.65,48.38,48.44,174285.0,48.3744,48.3744,48.1059,48.1656,174285.0
2025-02-26 13:10:00,48.45,48.5,48.27,48.4,255803.0,48.1755,48.2252,47.9965,48.1258,255803.0
2025-02-26 13:20:00,48.39,48.48,48.26,48.27,87305.0,48.1159,48.2054,47.9866,47.9965,87305.0
2025-02-26 13:30:00,48.26,48.51,48.21,48.37,163469.0,47.9866,48.2352,47.9369,48.096,163469.0
2025-02-26 13:40:00,48.37,48.48,48.22,48.33,223934.0,48.096,48.2054,47.9468,48.0562,223934.0
2025-02-26 13:50:00,48.33,48.43,48.26,48.36,145295.0,48.0562,48.1556,47.9866,48.086,145295.0
2025-02-26 14:00:00,48.34,48.39,48.22,48.23,96797.0,48.0661,48.1159,47.9468,47.9568,96797.0
2025-02-26 14:10:00,48.23,48.45,48.21,48.45,145890.0,47.9568,48.1755,47.9369,48.1755,145890.0
2025-02-26 14:20:00,48.45,48.5,48.15,48.2,417162.0,48.1755,48.2252,47.8772,47.9269,417162.0
2025-02-26 14:30:00,48.2,48.37,48.19,48.36,194562.0,47.9269,48.096,47.917,48.086,194562.0
2025-02-26 14:40:00,48.34,48.61,48.34,48.49,221368.0,48.0661,48.3346,48.0661,48.2153,221368.0
2025-02-26 14:50:00,48.48,48.53,48.39,48.44,125773.0,48.2054,48.2551,48.1159,48.1656,125773.0
2025-02-26 15:00:00,48.44,48.52,48.36,48.5,112512.0,48.1656,48.2451,48.086,48.2252,112512.0
2025-02-26 15:10:00,48.5,48.51,48.37,48.4,113236.0,48.2252,48.2352,48.096,48.1258,113236.0
2025-02-26 15:20:00,48.4,48.53,48.36,48.38,99709.0,48.1258,48.2551,48.086,48.1059,99709.0
2025-02-26 15:30:00,48.37,48.52,48.34,48.48,125859.0,48.096,48.2451,48.0661,48.2054,125859.0
2025-02-26 15:40:00,48.48,48.57,48.47,48.52,195187.0,48.2054,48.2948,48.1954,48.2451,195187.0
2025-02-26 15:50:00,48.52,48.55,48.35,48.47,659703.0,48.2451,48.275,48.0761,48.1954,659703.0
2025-02-27 09:30:00,47.8,48.59,47.8,48.23,448630.0,47.5292,48.3147,47.5292,47.9568,448630.0
2025-02-27 09:40:00,48.22,48.57,48.18,48.48,153795.0,47.9468,48.2948,47.9071,48.2054,153795.0
2025-02-27 09:50:00,48.48,48.5,48.16,48.3,182596.0,48.2054,48.2252,47.8872,48.0264,182596.0
2025-02-27 10:00:00,48.32,48.32,47.89,47.92,201113.0,48.0463,48.0463,47.6187,47.6485,201113.0
2025-02-27 10:10:00,47.91,48.45,47.91,48.44,170020.0,47.6386,48.1755,47.6386,48.1656,170020.0
2025-02-27 10:20:00,48.46,48.77,48.45,48.59,298874.0,48.1855,48.4937,48.1755,48.3147,298874.0
2025-02-27 10:30:00,48.59,48.73,48.46,48.66,123112.0,48.3147,48.4539,48.1855,48.3843,123112.0
2025-02-27 10:40:00,48.66,48.73,48.54,48.72,93496.0,48.3843,48.4539,48.265,48.444,93496.0
2025-02-27 10:50:00,48.71,48.74,48.56,48.59,99458.0,48.4341,48.4639,48.2849,48.3147,99458.0
2025-02-27 11:00:00,48.61,48.76,48.56,48.6,86734.0,48.3346,48.4838,48.2849,48.3247,86734.0
2025-02-27 11:10:00,48.59,48.92,48.57,48.9,105532.0,48.3147,48.6429,48.2948,48.623,105532.0
2025-02-27 11:20:00,48.91,48.93,48.62,48.67,113874.0,48.6329,48.6528,48.3446,48.3943,113874.0
2025-02-27 11:30:00,48.66,48.74,48.59,48.66,106258.0,48.3843,48.4639,48.3147,48.3843,106258.0
2025-02-27 11:40:00,48.65,48.67,48.54,48.66,101354.0,48.3744,48.3943,48.265,48.3843,101354.0
2025-02-27 11:50:00,48.66,48.67,48.42,48.47,72430.0,48.3843,48.3943,48.1457,48.1954,72430.0
2025-02-27 12:00:00,48.48,48.58,48.47,48.57,43991.0,48.2054,48.3048,48.1954,48.2948,43991.0
2025-02-27 12:10:00,48.57,48.59,48.47,48.48,66281.0,48.2948,48.3147,48.1954,48.2054,66281.0
2025-02-27 12:20:00,48.48,48.65,48.42,48.62,64381.0,48.2054,48.3744,48.1457,48.3446,64381.0
2025-02-27 12:30:00,48.62,48.65,48.47,48.47,83071.0,48.3446,48.3744,48.1954,48.1954,83071.0
2025-02-27 12:40:00,48.47,48.47,48.33,48.37,86801.0,48.1954,48.1954,48.0562,48.096,86801.0
2025-02-27 12:50:00,48.37,48.51,48.3,48.41,71200.0,48.096,48.2352,48.0264,48.1358,71200.0
2025-02-27 13:00:00,48.41,48.56,48.41,48.54,42066.0,48.1358,48.2849,48.1358,48.265,42066.0
2025-02-27 13:10:00,48.54,48.64,48.51,48.59,67869.0,48.265,48.3644,48.2352,48.3147,67869.0
2025-02-27 13:20:00,48.59,48.64,48.52,48.57,63038.0,48.3147,48.3644,48.2451,48.2948,63038.0
2025-02-27 13:30:00,48.58,48.61,48.55,48.59,61224.0,48.3048,48.3346,48.275,48.3147,61224.0
2025-02-27 13:40:00,48.58,48.59,48.53,48.57,58087.0,48.3048,48.3147,48.2551,48.2948,58087.0
2025-02-27 13:50:00,48.57,48.6,48.51,48.53,72942.0,48.2948,48.3247,48.2352,48.2551,72942.0
2025-02-27 14:00:00,48.54,48.65,48.5,48.53,180023.0,48.265,48.3744,48.2252,48.2551,180023.0
2025-02-27 14:10:00,48.53,48.56,48.43,48.5,135908.0,48.2551,48.2849,48.1556,48.2252,135908.0
2025-02-27 14:20:00,48.5,48.53,48.25,48.25,117286.0,48.2252,48.2551,47.9767,47.9767,117286.0
2025-02-27 14:30:00,48.25,48.26,48.02,48.02,156467.0,47.9767,47.9866,47.748,47.748,156467.0
2025-02-27 14:40:00,48.03,48.05,47.84,47.98,154672.0,47.7579,47.7778,47.569,47.7082,154672.0
2025-02-27 14:50:00,47.98,48.02,47.89,47.91,98587.0,47.7082,47.748,47.6187,47.6386,98587.0
2025-02-27 15:00:00,47.91,47.92,47.71,47.77,124435.0,47.6386,47.6485,47.4397,47.4994,124435.0
2025-02-27 15:10:00,47.77,47.82,47.75,47.76,134070.0,47.4994,47.5491,47.4795,47.4894,134070.0
2025-02-27 15:20:00,47.76,47.79,47.69,47.7,215270.0,47.4894,47.5193,47.4198,47.4298,215270.0
2025-02-27 15:30:00,47.7,47.77,47.65,47.71,488511.0,47.4298,47.4994,47.3801,47.4397,488511.0
2025-02-27 15:40:00,47.72,47.73,47.6,47.65,369397.0,47.4497,47.4596,47.3303,47.3801,369397.0
2025-02-27 15:50:00,47.66,47.75,47.56,47.64,1153630.0,47.39,47.4795,47.2906,47.3701,1153630.0
2025-02-28 09:30:00,47.52,48.35,47.12,48.29,541876.0,47.2508,48.0761,46.8531,48.0164,541876.0
2025-02-28 09:40:00,48.31,48.45,48.17,48.27,302755.0,48.0363,48.1755,47.8971,47.9965,302755.0
2025-02-28 09:50:00,48.3,48.77,48.28,48.75,308797.0,48.0264,48.4937,48.0065,48.4738,308797.0
2025-02-28 10:00:00,48.75,49.1,48.73,49.02,416148.0,48.4738,48.8218,48.4539,48.7423,416148.0
2025-02-28 10:10:00,49.02,49.35,48.92,48.94,480769.0,48.7423,49.0704,48.6429,48.6627,480769.0
2025-02-28 10:20:00,48.94,49.39,48.9,49.38,221800.0,48.6627,49.1102,48.623,49.1003,221800.0
2025-02-28 10:30:00,49.38,49.47,49.26,49.32,340956.0,49.1003,49.1897,48.9809,49.0406,340956.0
2025-02-28 10:40:00,49.34,49.49,49.26,49.32,316555.0,49.0605,49.2096,48.9809,49.0406,316555.0
2025-02-28 10:50:00,49.32,49.43,49.24,49.4,216822.0,49.0406,49.15,48.961,49.1201,216822.0
2025-02-28 11:00:00,49.39,49.43,49.24,49.31,193512.0,49.1102,49.15,48.961,49.0307,193512.0
2025-02-28 11:10:00,49.31,49.4,49.18,49.32,177642.0,49.0307,49.1201,48.9014,49.0406,177642.0
2025-02-28 11:20:00,49.33,49.46,49.06,49.08,278532.0,49.0505,49.1798,48.7821,48.802,278532.0
2025-02-28 11:30:00,49.07,49.22,49.03,49.16,148954.0,48.792,48.9412,48.7522,48.8815,148954.0
2025-02-28 11:40:00,49.16,49.27,49.05,49.27,117661.0,48.8815,48.9909,48.7721,48.9909,117661.0
2025-02-28 11:50:00,49.26,49.33,49.13,49.16,161325.0,48.9809,49.0505,48.8517,48.8815,161325.0
2025-02-28 12:00:00,49.15,49.15,48.79,48.81,132648.0,48.8716,48.8716,48.5136,48.5335,132648.0
2025-02-28 12:10:00,48.82,48.97,48.77,48.94,121365.0,48.5434,48.6926,48.4937,48.6627,121365.0
2025-02-28 12:20:00,48.93,48.95,48.73,48.76,98123.0,48.6528,48.6727,48.4539,48.4838,98123.0
2025-02-28 12:30:00,48.77,48.77,48.69,48.7,62269.0,48.4937,48.4937,48.4142,48.4241,62269.0
2025-02-28 12:40:00,48.7,48.72,48.44,48.44,89700.0,48.4241,48.444,48.1656,48.1656,89700.0
2025-02-28 12:50:00,48.44,48.58,48.22,48.26,147305.0,48.1656,48.3048,47.9468,47.9866,147305.0
2025-02-28 13:00:00,48.26,48.34,48.2,48.26,119563.0,47.9866,48.0661,47.9269,47.9866,119563.0
2025-02-28 13:10:00,48.25,48.27,48.01,48.07,126703.0,47.9767,47.9965,47.738,47.7977,126703.0
2025-02-28 13:20:00,48.06,48.22,47.97,48.21,132583.0,47.7877,47.9468,47.6982,47.9369,132583.0
2025-02-28 13:30:00,48.2,48.53,48.16,48.51,171239.0,47.9269,48.2551,47.8872,48.2352,171239.0
2025-02-28 13:40:00,48.51,48.54,48.39,48.48,125669.0,48.2352,48.265,48.1159,48.2054,125669.0
2025-02-28 13:50:00,48.48,48.52,48.14,48.14,114632.0,48.2054,48.2451,47.8673,47.8673,114632.0
2025-02-28 14:00:00,48.13,48.37,48.12,48.22,483447.0,47.8573,48.096,47.8474,47.9468,483447.0
2025-02-28 14:10:00,48.24,48.48,48.19,48.47,180807.0,47.9667,48.2054,47.917,48.1954,180807.0
2025-02-28 14:20:00,48.47,48.47,48.3,48.36,151867.0,48.1954,48.1954,48.0264,48.086,151867.0
2025-02-28 14:30:00,48.36,48.56,48.31,48.47,121338.0,48.086,48.2849,48.0363,48.1954,121338.0
2025-02-28 14:40:00,48.48,48.6,48.46,48.57,106053.0,48.2054,48.3247,48.1855,48.2948,106053.0
2025-02-28 14:50:00,48.56,48.66,48.54,48.6,136042.0,48.2849,48.3843,48.265,48.3247,136042.0
2025-02-28 15:00:00,48.59,48.73,48.55,48.71,146718.0,48.3147,48.4539,48.275,48.4341,146718.0
2025-02-28 15:10:00,48.71,48.76,48.62,48.64,179502.0,48.4341,48.4838,48.3446,48.3644,179502.0
2025-02-28 15:20:00,48.64,48.86,48.58,48.85,203632.0,48.3644,48.5832,48.3048,48.5733,203632.0
2025-02-28 15:30:00,48.85,48.94,48.8,48.92,312786.0,48.5733,48.6627,48.5235,48.6429,312786.0
2025-02-28 15:40:00,48.93,49.2,48.91,49.18,435548.0,48.6528,48.9213,48.6329,48.9014,435548.0
2025-02-28 15:50:00,49.19,49.35,49.06,49.16,1686425.0,48.9113,49.0704,48.7821,48.8815,1686425.0
2025-03-03 09:30:00,49.98,50.5,49.71,50.06,583563.0,49.6969,50.2139,49.4284,49.7764,583563.0
2025-03-03 09:40:00,50.08,50.34,50.04,50.08,293228.0,49.7963,50.0548,49.7565,49.7963,293228.0
2025-03-03 09:50:00,50.1,50.21,49.89,49.92,265024.0,49.8162,49.9256,49.6074,49.6372,265024.0
2025-03-03 10:00:00,49.88,50.15,49.64,49.88,267995.0,49.5974,49.8659,49.3588,49.5974,267995.0
2025-03-03 10:10:00,49.86,49.96,49.69,49.8,196027.0,49.5775,49.677,49.4085,49.5179,196027.0
2025-03-03 10:20:00,49.8,49.95,49.77,49.87,128639.0,49.5179,49.667,49.488,49.5875,128639.0
2025-03-03 10:30:00,49.86,49.98,49.81,49.87,131025.0,49.5775,49.6969,49.5278,49.5875,131025.0
2025-03-03 10:40:00,49.88,50.0,49.8,49.95,153198.0,49.5974,49.7167,49.5179,49.667,153198.0
2025-03-03 10:50:00,49.95,49.98,49.85,49.9,207748.0,49.667,49.6969,49.5676,49.6173,207748.0
2025-03-03 11:00:00,49.91,50.01,49.89,49.92,125891.0,49.6273,49.7267,49.6074,49.6372,125891.0
2025-03-03 11:10:00,49.93,49.97,49.84,49.94,121226.0,49.6471,49.6869,49.5577,49.6571,121226.0
2025-03-03 11:20:00,49.94,49.97,49.59,49.61,171906.0,49.6571,49.6869,49.3091,49.329,171906.0
2025-03-03 11:30:00,49.61,49.65,49.5,49.58,92427.0,49.329,49.3687,49.2196,49.2991,92427.0
2025-03-03 11:40:00,49.58,49.7,49.44,49.68,85133.0,49.2991,49.4184,49.1599,49.3986,85133.0
2025-03-03 11:50:00,49.68,49.78,49.67,49.69,93003.0,49.3986,49.498,49.3886,49.4085,93003.0
2025-03-03 12:00:00,49.69,49.85,49.65,49.77,110082.0,49.4085,49.5676,49.3687,49.488,110082.0
2025-03-03 12:10:00,49.77,49.79,49.68,49.75,91297.0,49.488,49.5079,49.3986,49.4682,91297.0
2025-03-03 12:20:00,49.75,49.77,49.58,49.59,70424.0,49.4682,49.488,49.2991,49.3091,70424.0
2025-03-03 12:30:00,49.6,49.63,49.46,49.58,123713.0,49.319,49.3488,49.1798,49.2991,123713.0
2025-03-03 12:40:00,49.57,49.66,49.47,49.52,111254.0,49.2892,49.3787,49.1897,49.2395,111254.0
2025-03-03 12:50:00,49.52,49.53,49.27,49.35,110989.0,49.2395,49.2494,48.9909,49.0704,110989.0
2025-03-03 13:00:00,49.36,49.36,49.01,49.09,209564.0,49.0804,49.0804,48.7324,48.8119,209564.0
2025-03-03 13:10:00,49.1,49.11,48.84,48.9,244993.0,48.8218,48.8318,48.5633,48.623,244993.0
2025-03-03 13:20:00,48.9,49.04,48.81,48.87,103172.0,48.623,48.7622,48.5335,48.5931,103172.0
2025-03-03 13:30:00,48.87,48.96,48.68,48.69,147207.0,48.5931,48.6826,48.4042,48.4142,147207.0
2025-03-03 13:40:00,48.7,49.24,48.69,48.92,315910.0,48.4241,48.961,48.4142,48.6429,315910.0
2025-03-03 13:50:00,48.91,49.06,48.72,48.83,166621.0,48.6329,48.7821,48.444,48.5534,166621.0
2025-03-03 14:00:00,48.8,48.95,48.77,48.9,102022.0,48.5235,48.6727,48.4937,48.623,102022.0
2025-03-03 14:10:00,48.91,48.96,48.78,48.81,89435.0,48.6329,48.6826,48.5037,48.5335,89435.0
2025-03-03 14:20:00,48.82,48.89,48.79,48.79,103857.0,48.5434,48.613,48.5136,48.5136,103857.0
2025-03-03 14:30:00,48.79,48.94,48.72,48.79,98315.0,48.5136,48.6627,48.444,48.5136,98315.0
2025-03-03 14:40:00,48.8,48.87,48.69,48.71,96816.0,48.5235,48.5931,48.4142,48.4341,96816.0
2025-03-03 14:50:00,48.7,48.75,47.94,47.95,437366.0,48.4241,48.4738,47.6684,47.6784,437366.0
2025-03-03 15:00:00,47.95,47.95,47.3,47.37,733335.0,47.6784,47.6784,47.032,47.1016,733335.0
2025-03-03 15:10:00,47.37,47.44,46.95,46.96,584507.0,47.1016,47.1712,46.684,46.694,584507.0
2025-03-03 15:20:00,46.97,47.02,46.78,46.88,492978.0,46.7039,46.7536,46.515,46.6144,492978.0
2025-03-03 15:30:00,46.87,47.06,46.86,46.94,386923.0,46.6045,46.7934,46.5945,46.6741,386923.0
2025-03-03 15:40:00,46.94,47.25,46.74,47.16,488396.0,46.6741,46.9823,46.4752,46.8928,488396.0
2025-03-03 15:50:00,47.15,47.4,47.09,47.38,1436920.0,46.8829,47.1315,46.8232,47.1116,1436920.0
2025-03-04 09:30:00,46.41,46.42,45.32,45.62,1012710.0,46.1471,46.157,45.0633,45.3616,1012710.0
2025-03-04 09:40:00,45.58,45.63,45.15,45.23,406555.0,45.3218,45.3715,44.8942,44.9738,406555.0
2025-03-04 09:50:00,45.23,45.25,44.59,44.64,578156.0,44.9738,44.9937,44.3374,44.3871,578156.0
2025-03-04 10:00:00,44.62,45.05,44.43,44.44,594734.0,44.3672,44.7948,44.1783,44.1882,594734.0
2025-03-04 10:10:00,44.43,44.81,44.41,44.71,441530.0,44.1783,44.5561,44.1584,44.4567,441530.0
2025-03-04 10:20:00,44.73,45.51,44.73,45.48,934750.0,44.4766,45.2522,44.4766,45.2224,934750.0
2025-03-04 10:30:00,45.48,45.81,45.42,45.64,554002.0,45.2224,45.5505,45.1627,45.3814,554002.0
2025-03-04 10:40:00,45.65,45.94,45.57,45.71,396349.0,45.3914,45.6797,45.3118,45.451,396349.0
2025-03-04 10:50:00,45.71,45.78,45.56,45.62,306408.0,45.451,45.5207,45.3019,45.3616,306408.0
2025-03-04 11:00:00,45.6,45.66,45.36,45.39,237440.0,45.3417,45.4013,45.103,45.1329,237440.0
2025-03-04 11:10:00,45.39,45.68,45.28,45.29,244067.0,45.1329,45.4212,45.0235,45.0334,244067.0
2025-03-04 11:20:00,45.3,45.48,45.27,45.34,202779.0,45.0434,45.2224,45.0135,45.0831,202779.0
2025-03-04 11:30:00,45.36,45.61,45.36,45.48,215314.0,45.103,45.3516,45.103,45.2224,215314.0
2025-03-04 11:40:00,45.47,45.77,45.45,45.73,231079.0,45.2124,45.5107,45.1925,45.4709,231079.0
2025-03-04 11:50:00,45.73,45.89,45.65,45.82,198395.0,45.4709,45.63,45.3914,45.5604,198395.0
2025-03-04 12:00:00,45.82,45.94,45.69,45.92,224045.0,45.5604,45.6797,45.4312,45.6599,224045.0
2025-03-04 12:10:00,45.95,46.13,45.92,46.05,253416.0,45.6897,45.8687,45.6599,45.7891,253416.0
2025-03-04 12:20:00,46.04,46.22,46.01,46.05,246604.0,45.7792,45.9582,45.7493,45.7891,246604.0
2025-03-04 12:30:00,46.05,46.06,45.81,46.03,238775.0,45.7891,45.7991,45.5505,45.7692,238775.0
2025-03-04 12:40:00,46.02,46.15,45.91,46.13,150380.0,45.7593,45.8886,45.6499,45.8687,150380.0
2025-03-04 12:50:00,46.12,46.12,45.9,46.06,144762.0,45.8587,45.8587,45.64,45.7991,144762.0
2025-03-04 13:00:00,46.05,46.32,46.04,46.28,146293.0,45.7891,46.0576,45.7792,46.0178,146293.0
2025-03-04 13:10:00,46.27,46.42,46.21,46.31,206982.0,46.0079,46.157,45.9482,46.0476,206982.0
2025-03-04 13:20:00,46.33,46.33,45.98,46.01,142172.0,46.0675,46.0675,45.7195,45.7493,142172.0
2025-03-04 13:30:00,46.0,46.03,45.93,46.02,181767.0,45.7394,45.7692,45.6698,45.7593,181767.0
2025-03-04 13:40:00,46.02,46.04,45.82,45.82,177008.0,45.7593,45.7792,45.5604,45.5604,177008.0
2025-03-04 13:50:00,45.83,46.1,45.8,46.01,271521.0,45.5704,45.8388,45.5405,45.7493,271521.0
2025-03-04 14:00:00,46.0,46.16,45.98,46.02,443536.0,45.7394,45.8985,45.7195,45.7593,443536.0
2025-03-04 14:10:00,46.03,46.11,45.93,46.11,232981.0,45.7692,45.8488,45.6698,45.8488,232981.0
2025-03-04 14:20:00,46.1,46.11,45.89,45.95,233141.0,45.8388,45.8488,45.63,45.6897,233141.0
2025-03-04 14:30:00,45.95,45.98,45.81,45.91,124917.0,45.6897,45.7195,45.5505,45.6499,124917.0
2025-03-04 14:40:00,45.93,45.99,45.87,45.94,118188.0,45.6698,45.7295,45.6101,45.6797,118188.0
2025-03-04 14:50:00,45.94,46.05,45.91,46.04,152256.0,45.6797,45.7891,45.6499,45.7792,152256.0
2025-03-04 15:00:00,46.02,46.13,45.94,46.0,348318.0,45.7593,45.8687,45.6797,45.7394,348318.0
2025-03-04 15:10:00,46.0,46.12,45.99,46.05,310477.0,45.7394,45.8587,45.7295,45.7891,310477.0
2025-03-04 15:20:00,46.05,46.32,46.02,46.03,593882.0,45.7891,46.0576,45.7593,45.7692,593882.0
2025-03-04 15:30:00,46.02,46.07,45.57,45.75,397557.0,45.7593,45.809,45.3118,45.4908,397557.0
2025-03-04 15:40:00,45.75,45.88,45.64,45.71,437414.0,45.4908,45.6201,45.3814,45.451,437414.0
2025-03-04 15:50:00,45.72,45.74,45.2,45.22,1849920.0,45.461,45.4809,44.9439,44.9638,1849920.0
2025-03-05 09:30:00,46.7,47.38,46.23,47.35,1201798.0,46.4354,47.1116,45.9681,47.0818,1201798.0
2025-03-05 09:40:00,47.37,47.44,46.93,47.04,621149.0,47.1016,47.1712,46.6641,46.7735,621149.0
2025-03-05 09:50:00,47.02,47.4,46.98,47.14,547728.0,46.7536,47.1315,46.7139,46.8729,547728.0
2025-03-05 10:00:00,47.16,47.65,47.14,47.43,673096.0,46.8928,47.3801,46.8729,47.1613,673096.0
2025-03-05 10:10:00,47.41,47.45,46.97,47.05,360731.0,47.1414,47.1812,46.7039,46.7835,360731.0
2025-03-05 10:20:00,47.04,47.33,46.88,47.1,524065.0,46.7735,47.0619,46.6144,46.8332,524065.0
2025-03-05 10:30:00,47.11,47.38,46.93,47.36,296366.0,46.8431,47.1116,46.6641,47.0917,296366.0
2025-03-05 10:40:00,47.36,47.44,47.23,47.3,421520.0,47.0917,47.1712,46.9624,47.032,421520.0
2025-03-05 10:50:00,47.32,47.43,47.18,47.19,369425.0,47.0519,47.1613,46.9127,46.9227,369425.0
2025-03-05 11:00:00,47.18,47.25,47.07,47.14,264477.0,46.9127,46.9823,46.8033,46.8729,264477.0
2025-03-05 11:10:00,47.14,47.21,46.91,47.19,334880.0,46.8729,46.9425,46.6442,46.9227,334880.0
2025-03-05 11:20:00,47.19,47.25,46.93,46.99,274686.0,46.9227,46.9823,46.6641,46.7238,274686.0
2025-03-05 11:30:00,46.99,47.03,46.82,46.98,344688.0,46.7238,46.7636,46.5548,46.7139,344688.0
2025-03-05 11:40:00,46.99,46.99,46.77,46.93,182238.0,46.7238,46.7238,46.505,46.6641,182238.0
2025-03-05 11:50:00,46.92,47.88,46.78,47.44,1336711.0,46.6542,47.6088,46.515,47.1712,1336711.0
2025-03-05 12:00:00,47.42,47.93,47.17,47.23,874071.0,47.1514,47.6585,46.9028,46.9624,874071.0
2025-03-05 12:10:00,47.22,47.49,47.22,47.32,327898.0,46.9525,47.221,46.9525,47.0519,327898.0
2025-03-05 12:20:00,47.32,47.54,47.32,47.47,324720.0,47.0519,47.2707,47.0519,47.2011,324720.0
2025-03-05 12:30:00,47.48,47.66,47.41,47.49,345455.0,47.211,47.39,47.1414,47.221,345455.0
2025-03-05 12:40:00,47.49,47.62,47.27,47.37,279390.0,47.221,47.3502,47.0022,47.1016,279390.0
2025-03-05 12:50:00,47.37,47.6,47.35,47.57,367232.0,47.1016,47.3303,47.0818,47.3005,367232.0
2025-03-05 13:00:00,47.57,47.69,47.16,47.3,440243.0,47.3005,47.4198,46.8928,47.032,440243.0
2025-03-05 13:10:00,47.29,47.52,47.22,47.45,635625.0,47.0221,47.2508,46.9525,47.1812,635625.0
2025-03-05 13:20:00,47.45,47.52,47.33,47.48,203818.0,47.1812,47.2508,47.0619,47.211,203818.0
2025-03-05 13:30:00,47.47,47.78,47.3,47.54,537832.0,47.2011,47.5093,47.032,47.2707,537832.0
2025-03-05 13:40:00,47.55,47.79,47.48,47.71,534482.0,47.2806,47.5193,47.211,47.4397,534482.0
2025-03-05 13:50:00,47.7,47.89,47.65,47.85,433471.0,47.4298,47.6187,47.3801,47.5789,433471.0
2025-03-05 14:00:00,47.84,48.25,47.76,48.12,476560.0,47.569,47.9767,47.4894,47.8474,476560.0
2025-03-05 14:10:00,48.12,48.34,48.06,48.19,502660.0,47.8474,48.0661,47.7877,47.917,502660.0
2025-03-05 14:20:00,48.21,48.43,48.13,48.33,298277.0,47.9369,48.1556,47.8573,48.0562,298277.0
2025-03-05 14:30:00,48.34,48.69,48.34,48.67,379832.0,48.0661,48.4142,48.0661,48.3943,379832.0
2025-03-05 14:40:00,48.68,48.68,48.49,48.54,259474.0,48.4042,48.4042,48.2153,48.265,259474.0
2025-03-05 14:50:00,48.54,48.77,48.48,48.56,377754.0,48.265,48.4937,48.2054,48.2849,377754.0
2025-03-05 15:00:00,48.55,48.87,48.53,48.82,329723.0,48.275,48.5931,48.2551,48.5434,329723.0
2025-03-05 15:10:00,48.82,49.07,48.67,48.71,403406.0,48.5434,48.792,48.3943,48.4341,403406.0
2025-03-05 15:20:00,48.72,48.73,48.57,48.58,393160.0,48.444,48.4539,48.2948,48.3048,393160.0
2025-03-05 15:30:00,48.57,48.61,48.35,48.43,437539.0,48.2948,48.3346,48.0761,48.1556,437539.0
2025-03-05 15:40:00,48.43,48.5,48.3,48.34,323382.0,48.1556,48.2252,48.0264,48.0661,323382.0
2025-03-05 15:50:00,48.34,48.57,48.14,48.46,1115088.0,48.0661,48.2948,47.8673,48.1855,1115088.0
2025-03-06 09:30:00,47.77,47.99,46.84,47.0,764742.0,47.4994,47.7181,46.5746,46.7337,764742.0
2025-03-06 09:40:00,47.0,47.0,46.39,46.72,620627.0,46.7337,46.7337,46.1272,46.4553,620627.0
2025-03-06 09:50:00,46.72,47.17,46.62,46.86,306008.0,46.4553,46.9028,46.3559,46.5945,306008.0
2025-03-06 10:00:00,46.87,47.57,46.83,47.5,463745.0,46.6045,47.3005,46.5647,47.2309,463745.0
2025-03-06 10:10:00,47.5,47.83,47.48,47.62,553081.0,47.2309,47.559,47.211,47.3502,553081.0
2025-03-06 10:20:00,47.62,47.94,47.53,47.82,400432.0,47.3502,47.6684,47.2607,47.5491,400432.0
2025-03-06 10:30:00,47.81,48.32,47.72,48.28,330742.0,47.5392,48.0463,47.4497,48.0065,330742.0
2025-03-06 10:40:00,48.27,48.32,48.05,48.13,231083.0,47.9965,48.0463,47.7778,47.8573,231083.0
2025-03-06 10:50:00,48.1,48.15,47.95,48.11,205209.0,47.8275,47.8772,47.6784,47.8375,205209.0
2025-03-06 11:00:00,48.11,48.24,48.08,48.23,107926.0,47.8375,47.9667,47.8076,47.9568,107926.0
2025-03-06 11:10:00,48.21,48.22,47.92,47.93,122693.0,47.9369,47.9468,47.6485,47.6585,122693.0
2025-03-06 11:20:00,47.93,48.26,47.63,47.96,335779.0,47.6585,47.9866,47.3602,47.6883,335779.0
2025-03-06 11:30:00,47.95,48.33,47.75,47.83,269546.0,47.6784,48.0562,47.4795,47.559,269546.0
2025-03-06 11:40:00,47.8,47.87,47.48,47.51,146764.0,47.5292,47.5988,47.211,47.2409,146764.0
2025-03-06 11:50:00,47.51,47.52,47.32,47.34,193113.0,47.2409,47.2508,47.0519,47.0718,193113.0
2025-03-06 12:00:00,47.33,47.49,47.02,47.16,168118.0,47.0619,47.221,46.7536,46.8928,168118.0
2025-03-06 12:10:00,47.17,47.18,47.05,47.18,141698.0,46.9028,46.9127,46.7835,46.9127,141698.0
2025-03-06 12:20:00,47.17,47.26,46.86,46.95,182282.0,46.9028,46.9923,46.5945,46.684,182282.0
2025-03-06 12:30:00,46.95,47.03,46.89,46.96,113831.0,46.684,46.7636,46.6244,46.694,113831.0
2025-03-06 12:40:00,46.95,47.13,46.83,46.89,129586.0,46.684,46.863,46.5647,46.6244,129586.0
2025-03-06 12:50:00,46.88,47.25,46.87,47.21,108584.0,46.6144,46.9823,46.6045,46.9425,108584.0
2025-03-06 13:00:00,47.2,47.26,47.15,47.19,93391.0,46.9326,46.9923,46.8829,46.9227,93391.0
2025-03-06 13:10:00,47.19,47.52,47.16,47.48,107740.0,46.9227,47.2508,46.8928,47.211,107740.0
2025-03-06 13:20:00,47.48,47.67,47.32,47.37,178917.0,47.211,47.3999,47.0519,47.1016,178917.0
2025-03-06 13:30:00,47.37,47.54,47.28,47.31,110694.0,47.1016,47.2707,47.0122,47.042,110694.0
2025-03-06 13:40:00,47.28,47.42,47.14,47.32,160619.0,47.0122,47.1514,46.8729,47.0519,160619.0
2025-03-06 13:50:00,47.3,47.47,47.3,47.46,117491.0,47.032,47.2011,47.032,47.1911,117491.0
2025-03-06 14:00:00,47.46,47.49,47.29,47.36,103138.0,47.1911,47.221,47.0221,47.0917,103138.0
2025-03-06 14:10:00,47.36,47.49,47.33,47.34,139160.0,47.0917,47.221,47.0619,47.0718,139160.0
2025-03-06 14:20:00,47.37,47.38,47.19,47.21,105731.0,47.1016,47.1116,46.9227,46.9425,105731.0
2025-03-06 14:30:00,47.19,47.31,47.14,47.27,138394.0,46.9227,47.042,46.8729,47.0022,138394.0
2025-03-06 14:40:00,47.26,47.68,47.25,47.61,137519.0,46.9923,47.4099,46.9823,47.3403,137519.0
2025-03-06 14:50:00,47.63,47.85,47.12,47.14,171552.0,47.3602,47.5789,46.8531,46.8729,171552.0
2025-03-06 15:00:00,47.14,47.48,46.95,47.31,506354.0,46.8729,47.211,46.684,47.042,506354.0
2025-03-06 15:10:00,47.34,47.54,47.29,47.53,243603.0,47.0718,47.2707,47.0221,47.2607,243603.0
2025-03-06 15:20:00,47.52,47.56,47.18,47.28,275837.0,47.2508,47.2906,46.9127,47.0122,275837.0
2025-03-06 15:30:00,47.28,47.5,47.25,47.34,225514.0,47.0122,47.2309,46.9823,47.0718,225514.0
2025-03-06 15:40:00,47.35,47.46,47.23,47.45,250776.0,47.0818,47.1911,46.9624,47.1812,250776.0
2025-03-06 15:50:00,47.46,47.5,47.12,47.22,918849.0,47.1911,47.2309,46.8531,46.9525,918849.0
2025-03-07 09:30:00,47.78,47.78,46.99,47.36,555493.0,47.6295,47.6295,46.842,47.2108,555493.0
2025-03-07 09:40:00,47.37,47.82,47.34,47.7,296600.0,47.2208,47.6694,47.1909,47.5497,296600.0
2025-03-07 09:50:00,47.7,47.78,47.1,47.27,302475.0,47.5497,47.6295,46.9516,47.1211,302475.0
2025-03-07 10:00:00,47.32,47.67,47.16,47.49,209447.0,47.1709,47.5198,47.0114,47.3404,209447.0
2025-03-07 10:10:00,47.49,47.52,47.15,47.29,260746.0,47.3404,47.3703,47.0015,47.141,260746.0
2025-03-07 10:20:00,47.28,47.57,47.22,47.37,187338.0,47.1311,47.4202,47.0713,47.2208,187338.0
2025-03-07 10:30:00,47.36,47.36,46.77,46.81,215062.0,47.2108,47.2108,46.6227,46.6626,215062.0
2025-03-07 10:40:00,46.81,47.36,46.78,47.21,266386.0,46.6626,47.2108,46.6326,47.0613,266386.0
2025-03-07 10:50:00,47.22,47.26,46.91,47.04,169722.0,47.0713,47.1111,46.7622,46.8918,169722.0
2025-03-07 11:00:00,47.02,47.13,46.91,47.0,156755.0,46.8719,46.9815,46.7622,46.852,156755.0
2025-03-07 11:10:00,47.0,47.01,46.68,46.71,167011.0,46.852,46.8619,46.533,46.5629,167011.0
2025-03-07 11:20:00,46.71,46.82,46.53,46.57,167738.0,46.5629,46.6725,46.3834,46.4233,167738.0
2025-03-07 11:30:00,46.57,46.59,46.24,46.29,203083.0,46.4233,46.4432,46.0943,46.1442,203083.0
2025-03-07 11:40:00,46.29,46.35,46.07,46.11,168803.0,46.1442,46.204,45.9249,45.9648,168803.0
2025-03-07 11:50:00,46.11,46.26,46.04,46.16,236491.0,45.9648,46.1143,45.895,46.0146,236491.0
2025-03-07 12:00:00,46.17,46.35,46.12,46.16,325982.0,46.0246,46.204,45.9747,46.0146,325982.0
2025-03-07 12:10:00,46.16,46.46,46.14,46.22,214470.0,46.0146,46.3137,45.9947,46.0744,214470.0
2025-03-07 12:20:00,46.21,46.23,46.06,46.2,404588.0,46.0644,46.0844,45.9149,46.0545,404588.0
2025-03-07 12:30:00,46.21,46.58,46.16,46.5,298869.0,46.0644,46.4333,46.0146,46.3535,298869.0
2025-03-07 12:40:00,46.49,46.87,46.49,46.86,118464.0,46.3436,46.7224,46.3436,46.7124,118464.0
2025-03-07 12:50:00,46.85,47.14,46.77,46.87,157365.0,46.7024,46.9915,46.6227,46.7224,157365.0
2025-03-07 13:00:00,46.9,47.35,46.86,47.14,130718.0,46.7523,47.2009,46.7124,46.9915,130718.0
2025-03-07 13:10:00,47.15,47.22,47.05,47.09,152392.0,47.0015,47.0713,46.9018,46.9417,152392.0
2025-03-07 13:20:00,47.08,47.14,46.95,47.0,127596.0,46.9317,46.9915,46.8021,46.852,127596.0
2025-03-07 13:30:00,47.03,47.34,46.91,47.33,148055.0,46.8819,47.1909,46.7622,47.1809,148055.0
2025-03-07 13:40:00,47.31,47.36,47.17,47.28,122282.0,47.161,47.2108,47.0214,47.1311,122282.0
2025-03-07 13:50:00,47.28,47.48,47.26,47.42,135580.0,47.1311,47.3304,47.1111,47.2706,135580.0
2025-03-07 14:00:00,47.43,47.51,47.39,47.45,220493.0,47.2806,47.3603,47.2407,47.3005,220493.0
2025-03-07 14:10:00,47.46,47.64,47.46,47.6,125227.0,47.3105,47.4899,47.3105,47.4501,125227.0
2025-03-07 14:20:00,47.61,47.73,47.59,47.64,142280.0,47.46,47.5797,47.4401,47.4899,142280.0
2025-03-07 14:30:00,47.65,47.68,47.46,47.52,122750.0,47.4999,47.5298,47.3105,47.3703,122750.0
2025-03-07 14:40:00,47.53,47.58,47.31,47.33,137045.0,47.3803,47.4301,47.161,47.1809,137045.0
2025-03-07 14:50:00,47.33,47.45,47.31,47.41,117362.0,47.1809,47.3005,47.161,47.2607,117362.0
2025-03-07 15:00:00,47.41,47.66,47.37,47.62,153183.0,47.2607,47.5099,47.2208,47.47,153183.0
2025-03-07 15:10:00,47.61,47.76,47.49,47.73,187450.0,47.46,47.6096,47.3404,47.5797,187450.0
2025-03-07 15:20:00,47.72,47.77,47.63,47.7,214592.0,47.5697,47.6195,47.48,47.5497,214592.0
2025-03-07 15:30:00,47.68,47.74,47.53,47.59,204891.0,47.5298,47.5896,47.3803,47.4401,204891.0
2025-03-07 15:40:00,47.58,47.63,47.49,47.61,281617.0,47.4301,47.48,47.3404,47.46,281617.0
2025-03-07 15:50:00,47.61,47.63,47.36,47.42,1172266.0,47.46,47.48,47.2108,47.2706,1172266.0
2025-03-10 09:30:00,46.81,47.74,46.77,47.62,526530.0,46.6626,47.5896,46.6227,47.47,526530.0
2025-03-10 09:40:00,47.61,47.8,47.48,47.65,296468.0,47.46,47.6494,47.3304,47.4999,296468.0
2025-03-10 09:50:00,47.65,47.91,47.49,47.89,312036.0,47.4999,47.7591,47.3404,47.7391,312036.0
2025-03-10 10:00:00,47.88,48.17,47.77,47.99,374398.0,47.7292,48.0183,47.6195,47.8388,374398.0
2025-03-10 10:10:00,48.0,48.17,47.93,47.99,314868.0,47.8488,48.0183,47.779,47.8388,314868.0
2025-03-10 10:20:00,48.0,48.08,47.93,48.02,276566.0,47.8488,47.9286,47.779,47.8687,276566.0
2025-03-10 10:30:00,48.01,48.08,47.64,47.69,330666.0,47.8588,47.9286,47.4899,47.5398,330666.0
2025-03-10 10:40:00,47.69,47.77,47.41,47.56,450330.0,47.5398,47.6195,47.2607,47.4102,450330.0
2025-03-10 10:50:00,47.57,47.58,47.18,47.45,456175.0,47.4202,47.4301,47.0314,47.3005,456175.0
2025-03-10 11:00:00,47.47,47.66,47.4,47.42,231859.0,47.3205,47.5099,47.2507,47.2706,231859.0
2025-03-10 11:10:00,47.43,47.53,47.31,47.34,222864.0,47.2806,47.3803,47.161,47.1909,222864.0
2025-03-10 11:20:00,47.34,47.47,47.29,47.42,205227.0,47.1909,47.3205,47.141,47.2706,205227.0
2025-03-10 11:30:00,47.42,47.8,47.42,47.64,251277.0,47.2706,47.6494,47.2706,47.4899,251277.0
2025-03-10 11:40:00,47.64,47.66,47.37,47.41,271650.0,47.4899,47.5099,47.2208,47.2607,271650.0
2025-03-10 11:50:00,47.4,47.49,47.3,47.32,249250.0,47.2507,47.3404,47.151,47.1709,249250.0
2025-03-10 12:00:00,47.32,47.37,47.22,47.3,182289.0,47.1709,47.2208,47.0713,47.151,182289.0
2025-03-10 12:10:00,47.3,47.44,47.19,47.2,151807.0,47.151,47.2906,47.0414,47.0513,151807.0
2025-03-10 12:20:00,47.21,47.3,47.12,47.18,168876.0,47.0613,47.151,46.9716,47.0314,168876.0
2025-03-10 12:30:00,47.18,47.33,47.12,47.14,181873.0,47.0314,47.1809,46.9716,46.9915,181873.0
2025-03-10 12:40:00,47.15,47.3,47.14,47.18,130973.0,47.0015,47.151,46.9915,47.0314,130973.0
2025-03-10 12:50:00,47.2,47.29,47.17,47.26,173841.0,47.0513,47.141,47.0214,47.1111,173841.0
2025-03-10 13:00:00,47.27,47.27,47.13,47.16,230538.0,47.1211,47.1211,46.9815,47.0114,230538.0
2025-03-10 13:10:00,47.15,47.21,47.04,47.18,233016.0,47.0015,47.0613,46.8918,47.0314,233016.0
2025-03-10 13:20:00,47.18,47.32,47.09,47.11,161242.0,47.0314,47.1709,46.9417,46.9616,161242.0
2025-03-10 13:30:00,47.12,47.17,47.0,47.07,174921.0,46.9716,47.0214,46.852,46.9217,174921.0
2025-03-10 13:40:00,47.08,47.2,46.99,47.03,132409.0,46.9317,47.0513,46.842,46.8819,132409.0
2025-03-10 13:50:00,47.03,47.21,47.01,47.09,557871.0,46.8819,47.0613,46.8619,46.9417,557871.0
2025-03-10 14:00:00,47.09,47.12,46.93,47.03,195478.0,46.9417,46.9716,46.7822,46.8819,195478.0
2025-03-10 14:10:00,47.03,47.21,47.0,47.02,552499.0,46.8819,47.0613,46.852,46.8719,552499.0
2025-03-10 14:20:00,47.02,47.07,46.91,46.94,232614.0,46.8719,46.9217,46.7622,46.7921,232614.0
2025-03-10 14:30:00,46.94,47.06,46.93,46.97,219059.0,46.7921,46.9118,46.7822,46.822,219059.0
2025-03-10 14:40:00,46.97,47.27,46.94,47.12,794520.0,46.822,47.1211,46.7921,46.9716,794520.0
2025-03-10 14:50:00,47.12,47.18,46.9,46.92,343988.0,46.9716,47.0314,46.7523,46.7722,343988.0
2025-03-10 15:00:00,46.93,47.02,46.82,46.95,273384.0,46.7822,46.8719,46.6725,46.8021,273384.0
2025-03-10 15:10:00,46.95,47.32,46.85,47.29,518004.0,46.8021,47.1709,46.7024,47.141,518004.0
2025-03-10 15:20:00,47.29,47.42,47.14,47.26,369239.0,47.141,47.2706,46.9915,47.1111,369239.0
2025-03-10 15:30:00,47.27,47.63,47.25,47.63,782338.0,47.1211,47.48,47.1012,47.48,782338.0
2025-03-10 15:40:00,47.63,47.82,47.5,47.79,1164060.0,47.48,47.6694,47.3504,47.6395,1164060.0
2025-03-10 15:50:00,47.8,48.18,47.77,48.06,2650351.0,47.6494,48.0282,47.6195,47.9086,2650351.0
2025-03-11 09:30:00,48.0,48.42,47.81,48.11,494210.0,47.8488,48.2675,47.6594,47.9585,494210.0
2025-03-11 09:40:00,48.09,48.22,47.82,47.98,182362.0,47.9385,48.0681,47.6694,47.8289,182362.0
2025-03-11 09:50:00,47.97,48.15,47.83,48.06,204887.0,47.8189,47.9983,47.6793,47.9086,204887.0
2025-03-11 10:00:00,48.05,48.57,47.52,48.02,857603.0,47.8986,48.417,47.3703,47.8687,857603.0
2025-03-11 10:10:00,48.01,48.01,47.16,47.18,340814.0,47.8588,47.8588,47.0114,47.0314,340814.0
2025-03-11 10:20:00,47.16,47.28,46.36,46.37,741472.0,47.0114,47.1311,46.214,46.2239,741472.0
2025-03-11 10:30:00,46.36,46.63,46.03,46.23,764120.0,46.214,46.4831,45.885,46.0844,764120.0
2025-03-11 10:40:00,46.23,46.38,46.1,46.19,370637.0,46.0844,46.2339,45.9548,46.0445,370637.0
2025-03-11 10:50:00,46.19,46.58,46.13,46.31,323539.0,46.0445,46.4333,45.9847,46.1641,323539.0
2025-03-11 11:00:00,46.31,46.75,46.19,46.7,334129.0,46.1641,46.6027,46.0445,46.5529,334129.0
2025-03-11 11:10:00,46.7,46.8,46.52,46.8,144920.0,46.5529,46.6526,46.3735,46.6526,144920.0
2025-03-11 11:20:00,46.79,46.8,46.57,46.59,161801.0,46.6426,46.6526,46.4233,46.4432,161801.0
2025-03-11 11:30:00,46.58,46.85,46.55,46.78,137517.0,46.4333,46.7024,46.4034,46.6326,137517.0
2025-03-11 11:40:00,46.78,46.93,46.68,46.83,191274.0,46.6326,46.7822,46.533,46.6825,191274.0
2025-03-11 11:50:00,46.84,46.95,46.57,46.61,122031.0,46.6925,46.8021,46.4233,46.4632,122031.0
2025-03-11 12:00:00,46.61,46.87,46.57,46.8,188182.0,46.4632,46.7224,46.4233,46.6526,188182.0
2025-03-11 12:10:00,46.8,46.98,46.71,46.96,314394.0,46.6526,46.832,46.5629,46.8121,314394.0
2025-03-11 12:20:00,46.96,47.06,46.88,46.98,287005.0,46.8121,46.9118,46.7323,46.832,287005.0
2025-03-11 12:30:00,46.98,47.06,46.93,46.95,197281.0,46.832,46.9118,46.7822,46.8021,197281.0
2025-03-11 12:40:00,46.96,47.1,46.87,46.93,248405.0,46.8121,46.9516,46.7224,46.7822,248405.0
2025-03-11 12:50:00,46.93,46.96,46.68,46.8,741476.0,46.7822,46.8121,46.533,46.6526,741476.0
2025-03-11 13:00:00,46.79,46.82,46.65,46.72,574730.0,46.6426,46.6725,46.5031,46.5728,574730.0
2025-03-11 13:10:00,46.73,46.86,46.6,46.73,227415.0,46.5828,46.7124,46.4532,46.5828,227415.0
2025-03-11 13:20:00,46.72,46.89,46.72,46.83,153824.0,46.5728,46.7423,46.5728,46.6825,153824.0
2025-03-11 13:30:00,46.82,47.04,46.81,46.96,185777.0,46.6725,46.8918,46.6626,46.8121,185777.0
2025-03-11 13:40:00,46.97,47.35,46.95,47.23,282004.0,46.822,47.2009,46.8021,47.0812,282004.0
2025-03-11 13:50:00,47.23,47.44,47.19,47.23,272973.0,47.0812,47.2906,47.0414,47.0812,272973.0
2025-03-11 14:00:00,47.21,47.65,47.2,47.57,260789.0,47.0613,47.4999,47.0513,47.4202,260789.0
2025-03-11 14:10:00,47.56,47.8,47.55,47.78,296537.0,47.4102,47.6494,47.4002,47.6295,296537.0
2025-03-11 14:20:00,47.78,47.96,47.76,47.95,311448.0,47.6295,47.8089,47.6096,47.799,311448.0
2025-03-11 14:30:00,47.95,48.09,47.81,48.03,334376.0,47.799,47.9385,47.6594,47.8787,334376.0
2025-03-11 14:40:00,48.04,48.38,48.01,48.3,281952.0,47.8887,48.2276,47.8588,48.1479,281952.0
2025-03-11 14:50:00,48.28,48.51,48.28,48.33,264518.0,48.1279,48.3572,48.1279,48.1778,264518.0
2025-03-11 15:00:00,48.32,48.77,48.26,48.65,480875.0,48.1678,48.6164,48.108,48.4968,480875.0
2025-03-11 15:10:00,48.65,48.66,48.32,48.33,497386.0,48.4968,48.5067,48.1678,48.1778,497386.0
2025-03-11 15:20:00,48.33,48.44,48.23,48.23,337185.0,48.1778,48.2874,48.0781,48.0781,337185.0
2025-03-11 15:30:00,48.23,48.57,48.17,48.47,327379.0,48.0781,48.417,48.0183,48.3173,327379.0
2025-03-11 15:40:00,48.46,48.82,48.39,48.78,607902.0,48.3074,48.6662,48.2376,48.6263,607902.0
2025-03-11 15:50:00,48.78,48.78,48.26,48.28,1524460.0,48.6263,48.6263,48.108,48.1279,1524460.0
2025-03-12 09:30:00,48.5,48.74,47.97,48.1,366126.0,48.3472,48.5865,47.8189,47.9485,366126.0
2025-03-12 09:40:00,48.08,48.11,47.51,47.68,166687.0,47.9286,47.9585,47.3603,47.5298,166687.0
2025-03-12 09:50:00,47.66,47.77,47.22,47.52,153367.0,47.5099,47.6195,47.0713,47.3703,153367.0
2025-03-12 10:00:00,47.5,47.63,47.28,47.3,181747.0,47.3504,47.48,47.1311,47.151,181747.0
2025-03-12 10:10:00,47.31,47.43,47.18,47.25,197456.0,47.161,47.2806,47.0314,47.1012,197456.0
2025-03-12 10:20:00,47.25,47.38,47.11,47.26,295104.0,47.1012,47.2308,46.9616,47.1111,295104.0
2025-03-12 10:30:00,47.27,47.27,47.03,47.06,135703.0,47.1211,47.1211,46.8819,46.9118,135703.0
2025-03-12 10:40:00,47.05,47.25,46.99,47.07,170805.0,46.9018,47.1012,46.842,46.9217,170805.0
2025-03-12 10:50:00,47.07,47.33,47.03,47.06,205947.0,46.9217,47.1809,46.8819,46.9118,205947.0
2025-03-12 11:00:00,47.07,47.16,46.93,47.09,290915.0,46.9217,47.0114,46.7822,46.9417,290915.0
2025-03-12 11:10:00,47.1,47.37,47.09,47.3,129333.0,46.9516,47.2208,46.9417,47.151,129333.0
2025-03-12 11:20:00,47.32,47.68,47.25,47.63,141301.0,47.1709,47.5298,47.1012,47.48,141301.0
2025-03-12 11:30:00,47.65,47.68,47.51,47.56,111773.0,47.4999,47.5298,47.3603,47.4102,111773.0
2025-03-12 11:40:00,47.56,47.71,47.53,47.68,112090.0,47.4102,47.5597,47.3803,47.5298,112090.0
2025-03-12 11:50:00,47.69,47.86,47.64,47.86,93152.0,47.5398,47.7092,47.4899,47.7092,93152.0
2025-03-12 12:00:00,47.85,47.86,47.61,47.82,100568.0,47.6993,47.7092,47.46,47.6694,100568.0
2025-03-12 12:10:00,47.82,47.94,47.74,47.78,138887.0,47.6694,47.789,47.5896,47.6295,138887.0
2025-03-12 12:20:00,47.78,47.85,47.71,47.77,84126.0,47.6295,47.6993,47.5597,47.6195,84126.0
2025-03-12 12:30:00,47.78,47.97,47.77,47.85,107117.0,47.6295,47.8189,47.6195,47.6993,107117.0
2025-03-12 12:40:00,47.84,47.85,47.63,47.82,129496.0,47.6893,47.6993,47.48,47.6694,129496.0
2025-03-12 12:50:00,47.82,47.9,47.64,47.64,93081.0,47.6694,47.7491,47.4899,47.4899,93081.0
2025-03-12 13:00:00,47.65,47.74,47.51,47.66,137015.0,47.4999,47.5896,47.3603,47.5099,137015.0
2025-03-12 13:10:00,47.66,47.79,47.61,47.76,79524.0,47.5099,47.6395,47.46,47.6096,79524.0
2025-03-12 13:20:00,47.76,47.88,47.75,47.83,69498.0,47.6096,47.7292,47.5996,47.6793,69498.0
2025-03-12 13:30:00,47.82,47.9,47.77,47.79,84318.0,47.6694,47.7491,47.6195,47.6395,84318.0
2025-03-12 13:40:00,47.79,47.9,47.74,47.83,66905.0,47.6395,47.7491,47.5896,47.6793,66905.0
2025-03-12 13:50:00,47.82,47.84,47.53,47.54,98089.0,47.6694,47.6893,47.3803,47.3903,98089.0
2025-03-12 14:00:00,47.54,47.74,47.5,47.62,113434.0,47.3903,47.5896,47.3504,47.47,113434.0
2025-03-12 14:10:00,47.63,47.81,47.62,47.76,223983.0,47.48,47.6594,47.47,47.6096,223983.0
2025-03-12 14:20:00,47.76,48.04,47.75,48.03,96741.0,47.6096,47.8887,47.5996,47.8787,96741.0
2025-03-12 14:30:00,48.03,48.1,48.0,48.01,99875.0,47.8787,47.9485,47.8488,47.8588,99875.0
2025-03-12 14:40:00,48.01,48.18,48.01,48.17,86873.0,47.8588,48.0282,47.8588,48.0183,86873.0
2025-03-12 14:50:00,48.17,48.19,48.02,48.1,124563.0,48.0183,48.0382,47.8687,47.9485,124563.0
2025-03-12 15:00:00,48.1,48.1,47.97,48.07,97740.0,47.9485,47.9485,47.8189,47.9186,97740.0
2025-03-12 15:10:00,48.07,48.1,47.9,47.97,124294.0,47.9186,47.9485,47.7491,47.8189,124294.0
2025-03-12 15:20:00,47.98,48.08,47.83,48.03,157132.0,47.8289,47.9286,47.6793,47.8787,157132.0
2025-03-12 15:30:00,48.04,48.06,47.76,47.87,191267.0,47.8887,47.9086,47.6096,47.7192,191267.0
2025-03-12 15:40:00,47.87,48.08,47.8,48.07,213240.0,47.7192,47.9286,47.6494,47.9186,213240.0
2025-03-12 15:50:00,48.07,48.08,47.87,47.89,698161.0,47.9186,47.9286,47.7192,47.7391,698161.0
2025-03-13 09:30:00,47.77,48.82,47.75,48.74,381949.0,47.6195,48.6662,47.5996,48.5865,381949.0
2025-03-13 09:40:00,48.74,48.85,48.59,48.64,199459.0,48.5865,48.6961,48.4369,48.4868,199459.0
2025-03-13 09:50:00,48.66,48.66,48.41,48.52,132463.0,48.5067,48.5067,48.2575,48.3672,132463.0
2025-03-13 10:00:00,48.53,48.76,48.4,48.74,170547.0,48.3771,48.6064,48.2475,48.5865,170547.0
2025-03-13 10:10:00,48.74,49.23,48.72,49.21,280606.0,48.5865,49.0749,48.5665,49.055,280606.0
2025-03-13 10:20:00,49.21,49.27,48.96,48.97,263101.0,49.055,49.1148,48.8058,48.8157,263101.0
2025-03-13 10:30:00,48.98,49.21,48.9,48.94,167057.0,48.8257,49.055,48.746,48.7858,167057.0
2025-03-13 10:40:00,48.93,49.01,48.69,48.71,95752.0,48.7759,48.8556,48.5366,48.5566,95752.0
2025-03-13 10:50:00,48.68,48.73,48.48,48.53,109181.0,48.5267,48.5765,48.3273,48.3771,109181.0
2025-03-13 11:00:00,48.5,48.63,48.38,48.41,94047.0,48.3472,48.4768,48.2276,48.2575,94047.0
2025-03-13 11:10:00,48.43,48.47,48.2,48.27,135236.0,48.2774,48.3173,48.0482,48.118,135236.0
2025-03-13 11:20:00,48.26,48.29,48.17,48.22,97433.0,48.108,48.1379,48.0183,48.0681,97433.0
2025-03-13 11:30:00,48.21,48.26,47.8,47.89,168437.0,48.0581,48.108,47.6494,47.7391,168437.0
2025-03-13 11:40:00,47.89,48.05,47.55,47.66,2355252.0,47.7391,47.8986,47.4002,47.5099,2355252.0
2025-03-13 11:50:00,47.65,47.71,47.43,47.53,1326884.0,47.4999,47.5597,47.2806,47.3803,1326884.0
2025-03-13 12:00:00,47.54,47.73,47.43,47.64,127945.0,47.3903,47.5797,47.2806,47.4899,127945.0
2025-03-13 12:10:00,47.63,47.64,47.35,47.43,122623.0,47.48,47.4899,47.2009,47.2806,122623.0
2025-03-13 12:20:00,47.44,47.51,47.32,47.43,188491.0,47.2906,47.3603,47.1709,47.2806,188491.0
2025-03-13 12:30:00,47.43,47.62,47.28,47.35,285920.0,47.2806,47.47,47.1311,47.2009,285920.0
2025-03-13 12:40:00,47.35,47.37,46.87,46.98,222253.0,47.2009,47.2208,46.7224,46.832,222253.0
2025-03-13 12:50:00,46.99,47.15,46.95,47.15,274992.0,46.842,47.0015,46.8021,47.0015,274992.0
2025-03-13 13:00:00,47.13,47.31,47.09,47.16,152221.0,46.9815,47.161,46.9417,47.0114,152221.0
2025-03-13 13:10:00,47.16,47.28,47.04,47.18,126179.0,47.0114,47.1311,46.8918,47.0314,126179.0
2025-03-13 13:20:00,47.18,47.29,47.14,47.28,102867.0,47.0314,47.141,46.9915,47.1311,102867.0
2025-03-13 13:30:00,47.27,47.33,47.13,47.16,84572.0,47.1211,47.1809,46.9815,47.0114,84572.0
2025-03-13 13:40:00,47.16,47.27,47.11,47.14,102375.0,47.0114,47.1211,46.9616,46.9915,102375.0
2025-03-13 13:50:00,47.15,47.23,47.04,47.12,117322.0,47.0015,47.0812,46.8918,46.9716,117322.0
2025-03-13 14:00:00,47.12,47.36,47.11,47.36,93930.0,46.9716,47.2108,46.9616,47.2108,93930.0
2025-03-13 14:10:00,47.35,47.58,47.34,47.36,348596.0,47.2009,47.4301,47.1909,47.2108,348596.0
2025-03-13 14:20:00,47.35,47.44,47.32,47.42,119056.0,47.2009,47.2906,47.1709,47.2706,119056.0
2025-03-13 14:30:00,47.43,47.53,47.43,47.43,76868.0,47.2806,47.3803,47.2806,47.2806,76868.0
2025-03-13 14:40:00,47.43,47.51,47.4,47.48,65564.0,47.2806,47.3603,47.2507,47.3304,65564.0
2025-03-13 14:50:00,47.49,47.53,47.4,47.53,85009.0,47.3404,47.3803,47.2507,47.3803,85009.0
2025-03-13 15:00:00,47.51,47.63,47.33,47.35,112436.0,47.3603,47.48,47.1809,47.2009,112436.0
2025-03-13 15:10:00,47.35,47.5,47.29,47.5,151292.0,47.2009,47.3504,47.141,47.3504,151292.0
2025-03-13 15:20:00,47.49,47.51,47.25,47.28,170815.0,47.3404,47.3603,47.1012,47.1311,170815.0
2025-03-13 15:30:00,47.28,47.3,47.07,47.11,408223.0,47.1311,47.151,46.9217,46.9616,408223.0
2025-03-13 15:40:00,47.11,47.24,47.1,47.15,316601.0,46.9616,47.0912,46.9516,47.0015,316601.0
2025-03-13 15:50:00,47.13,47.17,47.03,47.11,705400.0,46.9815,47.0214,46.8819,46.9616,705400.0
2025-03-14 09:30:00,47.79,48.18,47.64,47.92,316471.0,47.6395,48.0282,47.4899,47.7691,316471.0
2025-03-14 09:40:00,47.93,48.37,47.83,48.36,159599.0,47.779,48.2176,47.6793,48.2077,159599.0
2025-03-14 09:50:00,48.4,48.47,48.21,48.27,281116.0,48.2475,48.3173,48.0581,48.118,281116.0
2025-03-14 10:00:00,48.25,48.36,47.86,48.16,218585.0,48.098,48.2077,47.7092,48.0083,218585.0
2025-03-14 10:10:00,48.14,48.25,48.01,48.16,2053193.0,47.9884,48.098,47.8588,48.0083,2053193.0
2025-03-14 10:20:00,48.16,48.32,48.03,48.25,153178.0,48.0083,48.1678,47.8787,48.098,153178.0
2025-03-14 10:30:00,48.27,48.45,48.18,48.44,127780.0,48.118,48.2974,48.0282,48.2874,127780.0
2025-03-14 10:40:00,48.44,48.66,48.38,48.58,311498.0,48.2874,48.5067,48.2276,48.427,311498.0
2025-03-14 10:50:00,48.58,48.67,48.46,48.57,233521.0,48.427,48.5167,48.3074,48.417,233521.0
2025-03-14 11:00:00,48.58,48.69,48.46,48.46,142793.0,48.427,48.5366,48.3074,48.3074,142793.0
2025-03-14 11:10:00,48.47,48.56,48.45,48.49,268924.0,48.3173,48.407,48.2974,48.3373,268924.0
2025-03-14 11:20:00,48.49,48.7,48.44,48.68,118237.0,48.3373,48.5466,48.2874,48.5267,118237.0
2025-03-14 11:30:00,48.68,48.75,48.63,48.66,123067.0,48.5267,48.5964,48.4768,48.5067,123067.0
2025-03-14 11:40:00,48.65,48.72,48.59,48.68,137743.0,48.4968,48.5665,48.4369,48.5267,137743.0
2025-03-14 11:50:00,48.67,48.7,48.55,48.68,112616.0,48.5167,48.5466,48.3971,48.5267,112616.0
2025-03-14 12:00:00,48.68,48.71,48.3,48.34,292291.0,48.5267,48.5566,48.1479,48.1877,292291.0
2025-03-14 12:10:00,48.34,48.42,48.29,48.3,168602.0,48.1877,48.2675,48.1379,48.1479,168602.0
2025-03-14 12:20:00,48.3,48.43,48.29,48.41,101802.0,48.1479,48.2774,48.1379,48.2575,101802.0
2025-03-14 12:30:00,48.4,48.43,48.32,48.33,103210.0,48.2475,48.2774,48.1678,48.1778,103210.0
2025-03-14 12:40:00,48.32,48.54,48.25,48.53,120389.0,48.1678,48.3871,48.098,48.3771,120389.0
2025-03-14 12:50:00,48.53,48.73,48.52,48.7,77825.0,48.3771,48.5765,48.3672,48.5466,77825.0
2025-03-14 13:00:00,48.69,48.75,48.62,48.72,98802.0,48.5366,48.5964,48.4669,48.5665,98802.0
2025-03-14 13:10:00,48.71,48.71,48.57,48.6,116748.0,48.5566,48.5566,48.417,48.4469,116748.0
2025-03-14 13:20:00,48.6,48.66,48.53,48.54,81699.0,48.4469,48.5067,48.3771,48.3871,81699.0
2025-03-14 13:30:00,48.53,48.59,48.45,48.57,59191.0,48.3771,48.4369,48.2974,48.417,59191.0
2025-03-14 13:40:00,48.58,48.59,48.39,48.4,94099.0,48.427,48.4369,48.2376,48.2475,94099.0
2025-03-14 13:50:00,48.4,48.47,48.35,48.35,61498.0,48.2475,48.3173,48.1977,48.1977,61498.0
2025-03-14 14:00:00,48.37,48.58,48.37,48.55,68056.0,48.2176,48.427,48.2176,48.3971,68056.0
2025-03-14 14:10:00,48.55,48.57,48.46,48.52,73442.0,48.3971,48.417,48.3074,48.3672,73442.0
2025-03-14 14:20:00,48.51,48.58,48.47,48.55,68658.0,48.3572,48.427,48.3173,48.3971,68658.0
2025-03-14 14:30:00,48.56,48.69,48.56,48.68,83096.0,48.407,48.5366,48.407,48.5267,83096.0
2025-03-14 14:40:00,48.68,48.69,48.58,48.62,130390.0,48.5267,48.5366,48.427,48.4669,130390.0
2025-03-14 14:50:00,48.62,48.63,48.53,48.58,102644.0,48.4669,48.4768,48.3771,48.427,102644.0
2025-03-14 15:00:00,48.58,48.64,48.55,48.58,158916.0,48.427,48.4868,48.3971,48.427,158916.0
2025-03-14 15:10:00,48.58,48.6,48.51,48.58,151212.0,48.427,48.4469,48.3572,48.427,151212.0
2025-03-14 15:20:00,48.58,48.61,48.52,48.54,138485.0,48.427,48.4569,48.3672,48.3871,138485.0
2025-03-14 15:30:00,48.54,48.56,48.36,48.43,229354.0,48.3871,48.407,48.2077,48.2774,229354.0
2025-03-14 15:40:00,48.44,48.45,48.32,48.39,238580.0,48.2874,48.2974,48.1678,48.2376,238580.0
2025-03-14 15:50:00,48.38,48.42,48.27,48.32,848002.0,48.2276,48.2675,48.118,48.1678,848002.0
2025-03-17 09:30:00,48.51,48.84,48.28,48.7,437161.0,48.3572,48.6862,48.1279,48.5466,437161.0
2025-03-17 09:40:00,48.69,48.76,48.55,48.58,247651.0,48.5366,48.6064,48.3971,48.427,247651.0
2025-03-17 09:50:00,48.57,48.76,48.53,48.63,144462.0,48.417,48.6064,48.3771,48.4768,144462.0
2025-03-17 10:00:00,48.6,49.0,48.55,48.94,269297.0,48.4469,48.8457,48.3971,48.7858,269297.0
2025-03-17 10:10:00,48.93,49.05,48.82,49.01,107551.0,48.7759,48.8955,48.6662,48.8556,107551.0
2025-03-17 10:20:00,49.0,49.04,48.92,48.98,122469.0,48.8457,48.8855,48.7659,48.8257,122469.0
2025-03-17 10:30:00,48.98,49.07,48.84,49.07,89511.0,48.8257,48.9154,48.6862,48.9154,89511.0
2025-03-17 10:40:00,49.05,49.24,49.04,49.1,231146.0,48.8955,49.0849,48.8855,48.9453,231146.0
2025-03-17 10:50:00,49.09,49.12,48.96,49.02,218407.0,48.9354,48.9653,48.8058,48.8656,218407.0
2025-03-17 11:00:00,49.04,49.09,48.85,49.05,637401.0,48.8855,48.9354,48.6961,48.8955,637401.0
2025-03-17 11:10:00,49.06,49.06,48.94,48.99,103262.0,48.9055,48.9055,48.7858,48.8357,103262.0
2025-03-17 11:20:00,48.99,49.08,48.98,49.03,102561.0,48.8357,48.9254,48.8257,48.8756,102561.0
2025-03-17 11:30:00,49.03,49.07,48.8,48.84,165352.0,48.8756,48.9154,48.6463,48.6862,165352.0
2025-03-17 11:40:00,48.83,48.92,48.8,48.82,112851.0,48.6762,48.7659,48.6463,48.6662,112851.0
2025-03-17 11:50:00,48.83,48.85,48.65,48.75,134990.0,48.6762,48.6961,48.4968,48.5964,134990.0
2025-03-17 12:00:00,48.75,48.83,48.63,48.78,119199.0,48.5964,48.6762,48.4768,48.6263,119199.0
2025-03-17 12:10:00,48.78,48.79,48.61,48.71,128696.0,48.6263,48.6363,48.4569,48.5566,128696.0
2025-03-17 12:20:00,48.72,48.79,48.68,48.75,150605.0,48.5665,48.6363,48.5267,48.5964,150605.0
2025-03-17 12:30:00,48.74,48.8,48.7,48.73,115580.0,48.5865,48.6463,48.5466,48.5765,115580.0
2025-03-17 12:40:00,48.72,48.81,48.71,48.8,149086.0,48.5665,48.6563,48.5566,48.6463,149086.0
2025-03-17 12:50:00,48.8,48.87,48.75,48.76,99038.0,48.6463,48.7161,48.5964,48.6064,99038.0
2025-03-17 13:00:00,48.76,48.8,48.68,48.73,110496.0,48.6064,48.6463,48.5267,48.5765,110496.0
2025-03-17 13:10:00,48.74,48.78,48.68,48.76,105571.0,48.5865,48.6263,48.5267,48.6064,105571.0
2025-03-17 13:20:00,48.76,48.84,48.73,48.75,115313.0,48.6064,48.6862,48.5765,48.5964,115313.0
2025-03-17 13:30:00,48.77,49.02,48.75,49.01,179183.0,48.6164,48.8656,48.5964,48.8556,179183.0
2025-03-17 13:40:00,49.01,49.08,48.98,49.03,102721.0,48.8556,48.9254,48.8257,48.8756,102721.0
2025-03-17 13:50:00,49.03,49.1,49.01,49.03,102017.0,48.8756,48.9453,48.8556,48.8756,102017.0
2025-03-17 14:00:00,49.03,49.1,49.0,49.05,122269.0,48.8756,48.9453,48.8457,48.8955,122269.0
2025-03-17 14:10:00,49.04,49.14,49.03,49.07,98928.0,48.8855,48.9852,48.8756,48.9154,98928.0
2025-03-17 14:20:00,49.07,49.16,49.04,49.14,124364.0,48.9154,49.0051,48.8855,48.9852,124364.0
2025-03-17 14:30:00,49.13,49.19,49.07,49.09,403799.0,48.9752,49.0351,48.9154,48.9354,403799.0
2025-03-17 14:40:00,49.08,49.25,49.06,49.21,249824.0,48.9254,49.0949,48.9055,49.055,249824.0
2025-03-17 14:50:00,49.2,49.27,49.13,49.14,161701.0,49.045,49.1148,48.9752,48.9852,161701.0
2025-03-17 15:00:00,49.14,49.2,49.11,49.15,151522.0,48.9852,49.045,48.9553,48.9952,151522.0
2025-03-17 15:10:00,49.15,49.16,48.99,49.04,266572.0,48.9952,49.0051,48.8357,48.8855,266572.0
2025-03-17 15:20:00,49.03,49.1,48.99,49.05,167001.0,48.8756,48.9453,48.8357,48.8955,167001.0
2025-03-17 15:30:00,49.04,49.07,48.99,49.02,203925.0,48.8855,48.9154,48.8357,48.8656,203925.0
2025-03-17 15:40:00,49.01,49.07,49.0,49.0,421000.0,48.8556,48.9154,48.8457,48.8457,421000.0
2025-03-17 15:50:00,48.99,49.17,48.96,48.99,1195609.0,48.8357,49.0151,48.8058,48.8357,1195609.0
2025-03-18 09:30:00,49.35,49.83,49.32,49.43,444939.0,49.1946,49.673,49.1646,49.2743,444939.0
2025-03-18 09:40:00,49.43,49.46,49.2,49.23,337088.0,49.2743,49.3042,49.045,49.0749,337088.0
2025-03-18 09:50:00,49.22,49.4,49.1,49.21,510730.0,49.065,49.2444,48.9453,49.055,510730.0
2025-03-18 10:00:00,49.21,49.31,49.0,49.29,136480.0,49.055,49.1547,48.8457,49.1347,136480.0
2025-03-18 10:10:00,49.28,49.29,49.17,49.23,132610.0,49.1248,49.1347,49.0151,49.0749,132610.0
2025-03-18 10:20:00,49.23,49.36,49.22,49.29,121965.0,49.0749,49.2045,49.065,49.1347,121965.0
2025-03-18 10:30:00,49.29,49.34,49.1,49.19,219716.0,49.1347,49.1846,48.9453,49.0351,219716.0
2025-03-18 10:40:00,49.2,49.34,49.08,49.16,325730.0,49.045,49.1846,48.9254,49.0051,325730.0
2025-03-18 10:50:00,49.16,49.25,49.09,49.16,201396.0,49.0051,49.0949,48.9354,49.0051,201396.0
2025-03-18 11:00:00,49.19,49.2,48.89,48.99,257372.0,49.0351,49.045,48.736,48.8357,257372.0
2025-03-18 11:10:00,48.98,49.13,48.91,49.05,133755.0,48.8257,48.9752,48.7559,48.8955,133755.0
2025-03-18 11:20:00,49.06,49.16,48.99,49.05,111480.0,48.9055,49.0051,48.8357,48.8955,111480.0
2025-03-18 11:30:00,49.03,49.27,49.01,49.25,134490.0,48.8756,49.1148,48.8556,49.0949,134490.0
2025-03-18 11:40:00,49.26,49.32,49.1,49.1,154413.0,49.1048,49.1646,48.9453,48.9453,154413.0
2025-03-18 11:50:00,49.09,49.17,49.04,49.09,99425.0,48.9354,49.0151,48.8855,48.9354,99425.0
2025-03-18 12:00:00,49.09,49.19,49.04,49.18,111527.0,48.9354,49.0351,48.8855,49.0251,111527.0
2025-03-18 12:10:00,49.17,49.21,49.1,49.11,154568.0,49.0151,49.055,48.9453,48.9553,154568.0
2025-03-18 12:20:00,49.11,49.15,49.04,49.14,87492.0,48.9553,48.9952,48.8855,48.9852,87492.0
2025-03-18 12:30:00,49.13,49.17,49.04,49.1,70524.0,48.9752,49.0151,48.8855,48.9453,70524.0
2025-03-18 12:40:00,49.12,49.15,49.05,49.13,263063.0,48.9653,48.9952,48.8955,48.9752,263063.0
2025-03-18 12:50:00,49.13,49.21,49.07,49.08,244085.0,48.9752,49.055,48.9154,48.9254,244085.0
2025-03-18 13:00:00,49.08,49.08,48.75,48.76,202192.0,48.9254,48.9254,48.5964,48.6064,202192.0
2025-03-18 13:10:00,48.77,48.81,48.58,48.66,207109.0,48.6164,48.6563,48.427,48.5067,207109.0
2025-03-18 13:20:00,48.66,48.82,48.53,48.68,412114.0,48.5067,48.6662,48.3771,48.5267,412114.0
2025-03-18 13:30:00,48.68,49.0,48.64,48.95,196305.0,48.5267,48.8457,48.4868,48.7958,196305.0
2025-03-18 13:40:00,48.95,49.37,48.71,48.83,1845149.0,48.7958,49.2145,48.5566,48.6762,1845149.0
2025-03-18 13:50:00,48.87,49.06,48.28,48.39,1302971.0,48.7161,48.9055,48.1279,48.2376,1302971.0
2025-03-18 14:00:00,48.4,48.47,48.19,48.37,591188.0,48.2475,48.3173,48.0382,48.2176,591188.0
2025-03-18 14:10:00,48.35,48.43,48.25,48.39,255146.0,48.1977,48.2774,48.098,48.2376,255146.0
2025-03-18 14:20:00,48.39,48.59,48.36,48.41,234213.0,48.2376,48.4369,48.2077,48.2575,234213.0
2025-03-18 14:30:00,48.43,48.54,48.41,48.49,182348.0,48.2774,48.3871,48.2575,48.3373,182348.0
2025-03-18 14:40:00,48.49,48.6,48.45,48.55,235724.0,48.3373,48.4469,48.2974,48.3971,235724.0
2025-03-18 14:50:00,48.55,48.64,48.44,48.51,227725.0,48.3971,48.4868,48.2874,48.3572,227725.0
2025-03-18 15:00:00,48.51,48.51,48.36,48.42,238970.0,48.3572,48.3572,48.2077,48.2675,238970.0
2025-03-18 15:10:00,48.42,48.5,48.34,48.48,187086.0,48.2675,48.3472,48.1877,48.3273,187086.0
2025-03-18 15:20:00,48.48,48.55,48.41,48.49,301283.0,48.3273,48.3971,48.2575,48.3373,301283.0
2025-03-18 15:30:00,48.48,48.63,48.44,48.47,325989.0,48.3273,48.4768,48.2874,48.3173,325989.0
2025-03-18 15:40:00,48.47,48.47,48.26,48.41,495294.0,48.3173,48.3173,48.108,48.2575,495294.0
2025-03-18 15:50:00,48.4,48.67,48.37,48.67,1174170.0,48.2475,48.5167,48.2176,48.5167,1174170.0
2025-03-19 09:30:00,48.83,49.22,48.7,49.03,451204.0,48.6762,49.065,48.5466,48.8756,451204.0
2025-03-19 09:40:00,49.06,49.11,48.89,49.03,165532.0,48.9055,48.9553,48.736,48.8756,165532.0
2025-03-19 09:50:00,49.02,49.03,48.93,48.94,177553.0,48.8656,48.8756,48.7759,48.7858,177553.0
2025-03-19 10:00:00,48.94,48.95,48.71,48.93,198702.0,48.7858,48.7958,48.5566,48.7759,198702.0
2025-03-19 10:10:00,48.93,49.0,48.89,48.99,59365.0,48.7759,48.8457,48.736,48.8357,59365.0
2025-03-19 10:20:00,48.99,49.08,48.95,48.98,125110.0,48.8357,48.9254,48.7958,48.8257,125110.0
2025-03-19 10:30:00,48.98,49.19,48.98,49.12,143065.0,48.8257,49.0351,48.8257,48.9653,143065.0
2025-03-19 10:40:00,49.13,49.15,49.0,49.08,67588.0,48.9752,48.9952,48.8457,48.9254,67588.0
2025-03-19 10:50:00,49.09,49.11,49.03,49.05,132739.0,48.9354,48.9553,48.8756,48.8955,132739.0
2025-03-19 11:00:00,49.06,49.11,49.0,49.07,102011.0,48.9055,48.9553,48.8457,48.9154,102011.0
2025-03-19 11:10:00,49.07,49.12,48.97,48.97,90590.0,48.9154,48.9653,48.8157,48.8157,90590.0
2025-03-19 11:20:00,48.98,49.05,48.94,49.04,131742.0,48.8257,48.8955,48.7858,48.8855,131742.0
2025-03-19 11:30:00,49.05,49.13,49.03,49.09,82292.0,48.8955,48.9752,48.8756,48.9354,82292.0
2025-03-19 11:40:00,49.09,49.24,49.07,49.22,72996.0,48.9354,49.0849,48.9154,49.065,72996.0
2025-03-19 11:50:00,49.23,49.34,49.23,49.3,80169.0,49.0749,49.1846,49.0749,49.1447,80169.0
2025-03-19 12:00:00,49.31,49.41,49.3,49.34,94997.0,49.1547,49.2544,49.1447,49.1846,94997.0
2025-03-19 12:10:00,49.33,49.35,49.28,49.31,64985.0,49.1746,49.1946,49.1248,49.1547,64985.0
2025-03-19 12:20:00,49.31,49.32,49.22,49.25,77646.0,49.1547,49.1646,49.065,49.0949,77646.0
2025-03-19 12:30:00,49.25,49.37,49.21,49.34,91558.0,49.0949,49.2145,49.055,49.1846,91558.0
2025-03-19 12:40:00,49.34,49.41,49.31,49.33,118917.0,49.1846,49.2544,49.1547,49.1746,118917.0
2025-03-19 12:50:00,49.33,49.39,49.31,49.35,93818.0,49.1746,49.2344,49.1547,49.1946,93818.0
2025-03-19 13:00:00,49.35,49.38,49.03,49.07,96700.0,49.1946,49.2245,48.8756,48.9154,96700.0
2025-03-19 13:10:00,49.07,49.16,49.07,49.14,79949.0,48.9154,49.0051,48.9154,48.9852,79949.0
2025-03-19 13:20:00,49.13,49.19,49.09,49.12,69035.0,48.9752,49.0351,48.9354,48.9653,69035.0
2025-03-19 13:30:00,49.13,49.34,49.11,49.33,74224.0,48.9752,49.1846,48.9553,49.1746,74224.0
2025-03-19 13:40:00,49.33,49.34,49.21,49.23,71644.0,49.1746,49.1846,49.055,49.0749,71644.0
2025-03-19 13:50:00,49.23,49.32,49.22,49.24,54840.0,49.0749,49.1646,49.065,49.0849,54840.0
2025-03-19 14:00:00,49.23,49.52,49.12,49.52,177626.0,49.0749,49.364,48.9653,49.364,177626.0
2025-03-19 14:10:00,49.51,49.57,49.43,49.47,112188.0,49.354,49.4139,49.2743,49.3142,112188.0
2025-03-19 14:20:00,49.47,49.58,49.42,49.44,186163.0,49.3142,49.4238,49.2643,49.2843,186163.0
2025-03-19 14:30:00,49.46,49.71,49.45,49.61,199362.0,49.3042,49.5534,49.2942,49.4537,199362.0
2025-03-19 14:40:00,49.61,49.86,49.56,49.74,273179.0,49.4537,49.7029,49.4039,49.5833,273179.0
2025-03-19 14:50:00,49.73,49.91,49.69,49.85,200476.0,49.5734,49.7528,49.5335,49.693,200476.0
2025-03-19 15:00:00,49.85,50.16,49.84,50.15,393881.0,49.693,50.002,49.683,49.992,393881.0
2025-03-19 15:10:00,50.15,50.21,49.98,50.05,253557.0,49.992,50.0518,49.8226,49.8923,253557.0
2025-03-19 15:20:00,50.05,50.07,49.67,49.76,234530.0,49.8923,49.9123,49.5135,49.6033,234530.0
2025-03-19 15:30:00,49.76,49.92,49.73,49.87,285209.0,49.6033,49.7628,49.5734,49.7129,285209.0
2025-03-19 15:40:00,49.87,49.95,49.81,49.88,311048.0,49.7129,49.7927,49.6531,49.7229,311048.0
2025-03-19 15:50:00,49.88,49.9,49.77,49.82,1443432.0,49.7229,49.7428,49.6132,49.6631,1443432.0
2025-03-20 09:30:00,48.98,49.15,48.75,48.9,302975.0,48.8257,48.9952,48.5964,48.746,302975.0
2025-03-20 09:40:00,48.87,49.44,48.86,49.43,244684.0,48.7161,49.2843,48.7061,49.2743,244684.0
2025-03-20 09:50:00,49.42,49.66,49.35,49.64,147644.0,49.2643,49.5036,49.1946,49.4836,147644.0
2025-03-20 10:00:00,49.61,49.88,49.59,49.71,169672.0,49.4537,49.7229,49.4338,49.5534,169672.0
2025-03-20 10:10:00,49.71,49.8,49.6,49.7,84119.0,49.5534,49.6431,49.4438,49.5434,84119.0
2025-03-20 10:20:00,49.7,49.74,49.57,49.62,116184.0,49.5434,49.5833,49.4139,49.4637,116184.0
2025-03-20 10:30:00,49.62,49.65,49.45,49.51,97533.0,49.4637,49.4936,49.2942,49.354,97533.0
2025-03-20 10:40:00,49.5,49.66,49.5,49.63,128979.0,49.3441,49.5036,49.3441,49.4737,128979.0
2025-03-20 10:50:00,49.62,49.71,49.57,49.7,138545.0,49.4637,49.5534,49.4139,49.5434,138545.0
2025-03-20 11:00:00,49.7,49.89,49.69,49.79,179964.0,49.5434,49.7328,49.5335,49.6332,179964.0
2025-03-20 11:10:00,49.78,49.9,49.69,49.7,126502.0,49.6232,49.7428,49.5335,49.5434,126502.0
2025-03-20 11:20:00,49.69,49.8,49.63,49.68,106032.0,49.5335,49.6431,49.4737,49.5235,106032.0
2025-03-20 11:30:00,49.67,49.69,49.47,49.56,143171.0,49.5135,49.5335,49.3142,49.4039,143171.0
2025-03-20 11:40:00,49.56,49.74,49.55,49.72,95903.0,49.4039,49.5833,49.3939,49.5634,95903.0
2025-03-20 11:50:00,49.74,49.74,49.57,49.6,94015.0,49.5833,49.5833,49.4139,49.4438,94015.0
2025-03-20 12:00:00,49.6,49.73,49.53,49.62,128739.0,49.4438,49.5734,49.374,49.4637,128739.0
2025-03-20 12:10:00,49.62,49.71,49.56,49.65,92492.0,49.4637,49.5534,49.4039,49.4936,92492.0
2025-03-20 12:20:00,49.64,49.73,49.54,49.59,98218.0,49.4836,49.5734,49.384,49.4338,98218.0
2025-03-20 12:30:00,49.58,49.67,49.54,49.61,88828.0,49.4238,49.5135,49.384,49.4537,88828.0
2025-03-20 12:40:00,49.6,49.62,49.53,49.58,94157.0,49.4438,49.4637,49.374,49.4238,94157.0
2025-03-20 12:50:00,49.57,49.62,49.51,49.58,78467.0,49.4139,49.4637,49.354,49.4238,78467.0
2025-03-20 13:00:00,49.59,49.73,49.58,49.73,130086.0,49.4338,49.5734,49.4238,49.5734,130086.0
2025-03-20 13:10:00,49.73,49.79,49.68,49.76,111697.0,49.5734,49.6332,49.5235,49.6033,111697.0
2025-03-20 13:20:00,49.74,49.98,49.51,49.55,342613.0,49.5833,49.8226,49.354,49.3939,342613.0
2025-03-20 13:30:00,49.57,49.78,49.55,49.77,115380.0,49.4139,49.6232,49.3939,49.6132,115380.0
2025-03-20 13:40:00,49.78,49.84,49.7,49.77,120036.0,49.6232,49.683,49.5434,49.6132,120036.0
2025-03-20 13:50:00,49.78,49.86,49.68,49.72,121147.0,49.6232,49.7029,49.5235,49.5634,121147.0
2025-03-20 14:00:00,49.72,49.79,49.66,49.68,163023.0,49.5634,49.6332,49.5036,49.5235,163023.0
2025-03-20 14:10:00,49.68,49.76,49.65,49.65,123116.0,49.5235,49.6033,49.4936,49.4936,123116.0
2025-03-20 14:20:00,49.65,49.65,49.52,49.52,137207.0,49.4936,49.4936,49.364,49.364,137207.0
2025-03-20 14:30:00,49.53,49.61,49.48,49.55,125052.0,49.374,49.4537,49.3241,49.3939,125052.0
2025-03-20 14:40:00,49.58,49.6,49.5,49.59,100165.0,49.4238,49.4438,49.3441,49.4338,100165.0
2025-03-20 14:50:00,49.59,49.72,49.51,49.51,110348.0,49.4338,49.5634,49.354,49.354,110348.0
2025-03-20 15:00:00,49.51,49.72,49.49,49.68,151032.0,49.354,49.5634,49.3341,49.5235,151032.0
2025-03-20 15:10:00,49.67,49.78,49.66,49.7,155092.0,49.5135,49.6232,49.5036,49.5434,155092.0
2025-03-20 15:20:00,49.71,49.78,49.51,49.53,167699.0,49.5534,49.6232,49.354,49.374,167699.0
2025-03-20 15:30:00,49.54,49.63,49.53,49.58,194652.0,49.384,49.4737,49.374,49.4238,194652.0
2025-03-20 15:40:00,49.57,49.72,49.55,49.69,347914.0,49.4139,49.5634,49.3939,49.5335,347914.0
2025-03-20 15:50:00,49.69,49.69,49.41,49.43,839444.0,49.5335,49.5335,49.2544,49.2743,839444.0
2025-03-21 09:30:00,48.98,49.3,48.81,49.18,1058373.0,48.8257,49.1447,48.6563,49.0251,1058373.0
2025-03-21 09:40:00,49.19,49.41,49.19,49.26,124743.0,49.0351,49.2544,49.0351,49.1048,124743.0
2025-03-21 09:50:00,49.24,49.26,49.01,49.09,127099.0,49.0849,49.1048,48.8556,48.9354,127099.0
2025-03-21 10:00:00,49.1,49.1,48.73,48.96,195783.0,48.9453,48.9453,48.5765,48.8058,195783.0
2025-03-21 10:10:00,48.95,49.28,48.91,49.22,240926.0,48.7958,49.1248,48.7559,49.065,240926.0
2025-03-21 10:20:00,49.21,49.51,49.19,49.47,192070.0,49.055,49.354,49.0351,49.3142,192070.0
2025-03-21 10:30:00,49.47,49.57,49.43,49.47,169554.0,49.3142,49.4139,49.2743,49.3142,169554.0
2025-03-21 10:40:00,49.47,49.69,49.44,49.65,209741.0,49.3142,49.5335,49.2843,49.4936,209741.0
2025-03-21 10:50:00,49.65,49.79,49.64,49.78,155283.0,49.4936,49.6332,49.4836,49.6232,155283.0
2025-03-21 11:00:00,49.77,49.84,49.68,49.81,134069.0,49.6132,49.683,49.5235,49.6531,134069.0
2025-03-21 11:10:00,49.82,49.86,49.74,49.76,132807.0,49.6631,49.7029,49.5833,49.6033,132807.0
2025-03-21 11:20:00,49.76,49.76,49.57,49.6,150857.0,49.6033,49.6033,49.4139,49.4438,150857.0
2025-03-21 11:30:00,49.59,49.69,49.53,49.63,132728.0,49.4338,49.5335,49.374,49.4737,132728.0
2025-03-21 11:40:00,49.62,49.67,49.55,49.6,116897.0,49.4637,49.5135,49.3939,49.4438,116897.0
2025-03-21 11:50:00,49.59,49.63,49.46,49.61,114147.0,49.4338,49.4737,49.3042,49.4537,114147.0
2025-03-21 12:00:00,49.6,49.73,49.54,49.71,167448.0,49.4438,49.5734,49.384,49.5534,167448.0
2025-03-21 12:10:00,49.71,49.78,49.7,49.77,112557.0,49.5534,49.6232,49.5434,49.6132,112557.0
2025-03-21 12:20:00,49.78,49.79,49.64,49.69,99302.0,49.6232,49.6332,49.4836,49.5335,99302.0
2025-03-21 12:30:00,49.69,49.73,49.56,49.63,82752.0,49.5335,49.5734,49.4039,49.4737,82752.0
2025-03-21 12:40:00,49.64,49.76,49.61,49.74,79477.0,49.4836,49.6033,49.4537,49.5833,79477.0
2025-03-21 12:50:00,49.74,49.9,49.72,49.88,110127.0,49.5833,49.7428,49.5634,49.7229,110127.0
2025-03-21 13:00:00,49.87,50.03,49.84,50.0,124625.0,49.7129,49.8724,49.683,49.8425,124625.0
2025-03-21 13:10:00,50.0,50.01,49.82,49.85,75595.0,49.8425,49.8525,49.6631,49.693,75595.0
2025-03-21 13:20:00,49.84,49.95,49.82,49.87,86583.0,49.683,49.7927,49.6631,49.7129,86583.0
2025-03-21 13:30:00,49.87,49.9,49.78,49.9,69567.0,49.7129,49.7428,49.6232,49.7428,69567.0
2025-03-21 13:40:00,49.9,50.02,49.88,50.02,110549.0,49.7428,49.8624,49.7229,49.8624,110549.0
2025-03-21 13:50:00,50.01,50.04,49.89,49.9,101657.0,49.8525,49.8824,49.7328,49.7428,101657.0
2025-03-21 14:00:00,49.9,49.92,49.74,49.78,104054.0,49.7428,49.7628,49.5833,49.6232,104054.0
2025-03-21 14:10:00,49.77,49.81,49.71,49.77,89542.0,49.6132,49.6531,49.5534,49.6132,89542.0
2025-03-21 14:20:00,49.77,49.8,49.49,49.5,167810.0,49.6132,49.6431,49.3341,49.3441,167810.0
2025-03-21 14:30:00,49.51,49.66,49.5,49.64,169645.0,49.354,49.5036,49.3441,49.4836,169645.0
2025-03-21 14:40:00,49.64,49.66,49.56,49.63,187321.0,49.4836,49.5036,49.4039,49.4737,187321.0
2025-03-21 14:50:00,49.63,49.66,49.56,49.58,183315.0,49.4737,49.5036,49.4039,49.4238,183315.0
2025-03-21 15:00:00,49.58,49.63,49.5,49.55,316924.0,49.4238,49.4737,49.3441,49.3939,316924.0
2025-03-21 15:10:00,49.55,49.6,49.48,49.56,224962.0,49.3939,49.4438,49.3241,49.4039,224962.0
2025-03-21 15:20:00,49.56,49.57,49.44,49.47,267679.0,49.4039,49.4139,49.2843,49.3142,267679.0
2025-03-21 15:30:00,49.46,49.51,49.36,49.41,398038.0,49.3042,49.354,49.2045,49.2544,398038.0
2025-03-21 15:40:00,49.41,49.56,49.31,49.56,457569.0,49.2544,49.4039,49.1547,49.4039,457569.0
2025-03-21 15:50:00,49.58,49.86,49.54,49.78,1862032.0,49.4238,49.7029,49.384,49.6232,1862032.0
2025-03-24 09:30:00,50.76,50.99,50.46,50.94,623881.0,50.6001,50.8294,50.3011,50.7795,623881.0
2025-03-24 09:40:00,50.96,51.34,50.96,51.26,371306.0,50.7995,51.1783,50.7995,51.0985,371306.0
2025-03-24 09:50:00,51.26,51.41,51.16,51.3,223499.0,51.0985,51.2481,50.9988,51.1384,223499.0
2025-03-24 10:00:00,51.3,51.44,51.21,51.44,204917.0,51.1384,51.278,51.0487,51.278,204917.0
2025-03-24 10:10:00,51.44,51.58,51.4,51.55,206350.0,51.278,51.4175,51.2381,51.3876,206350.0
2025-03-24 10:20:00,51.55,51.69,51.53,51.64,201890.0,51.3876,51.5272,51.3677,51.4773,201890.0
2025-03-24 10:30:00,51.63,51.7,51.57,51.68,146401.0,51.4674,51.5371,51.4076,51.5172,146401.0
2025-03-24 10:40:00,51.67,51.77,51.59,51.76,138040.0,51.5072,51.6069,51.4275,51.597,138040.0
2025-03-24 10:50:00,51.76,51.77,51.58,51.63,374819.0,51.597,51.6069,51.4175,51.4674,374819.0
2025-03-24 11:00:00,51.62,51.64,51.5,51.54,119094.0,51.4574,51.4773,51.3378,51.3777,119094.0
2025-03-24 11:10:00,51.54,51.59,51.5,51.57,77154.0,51.3777,51.4275,51.3378,51.4076,77154.0
2025-03-24 11:20:00,51.58,51.63,51.52,51.55,106708.0,51.4175,51.4674,51.3577,51.3876,106708.0
2025-03-24 11:30:00,51.56,51.76,51.53,51.66,162278.0,51.3976,51.597,51.3677,51.4973,162278.0
2025-03-24 11:40:00,51.67,51.78,51.6,51.63,158431.0,51.5072,51.6169,51.4375,51.4674,158431.0
2025-03-24 11:50:00,51.63,51.76,51.61,51.72,121313.0,51.4674,51.597,51.4474,51.5571,121313.0
2025-03-24 12:00:00,51.73,51.79,51.64,51.77,169022.0,51.5671,51.6269,51.4773,51.6069,169022.0
2025-03-24 12:10:00,51.77,51.87,51.68,51.83,194170.0,51.6069,51.7066,51.5172,51.6667,194170.0
2025-03-24 12:20:00,51.83,51.89,51.27,51.44,610319.0,51.6667,51.7265,51.1085,51.278,610319.0
2025-03-24 12:30:00,51.46,51.53,51.23,51.47,248444.0,51.2979,51.3677,51.0686,51.3079,248444.0
2025-03-24 12:40:00,51.47,51.53,51.3,51.42,123968.0,51.3079,51.3677,51.1384,51.258,123968.0
2025-03-24 12:50:00,51.41,51.43,51.17,51.37,138281.0,51.2481,51.268,51.0088,51.2082,138281.0
2025-03-24 13:00:00,51.35,51.37,51.25,51.29,98695.0,51.1883,51.2082,51.0886,51.1284,98695.0
2025-03-24 13:10:00,51.28,51.28,51.15,51.23,106367.0,51.1185,51.1185,50.9889,51.0686,106367.0
2025-03-24 13:20:00,51.23,51.33,51.2,51.3,136465.0,51.0686,51.1683,51.0387,51.1384,136465.0
2025-03-24 13:30:00,51.3,51.55,51.29,51.5,136912.0,51.1384,51.3876,51.1284,51.3378,136912.0
2025-03-24 13:40:00,51.49,51.51,51.36,51.41,163779.0,51.3278,51.3477,51.1982,51.2481,163779.0
2025-03-24 13:50:00,51.41,51.46,51.4,51.4,92126.0,51.2481,51.2979,51.2381,51.2381,92126.0
2025-03-24 14:00:00,51.39,51.41,51.28,51.3,84046.0,51.2281,51.2481,51.1185,51.1384,84046.0
2025-03-24 14:10:00,51.3,51.3,51.22,51.23,138025.0,51.1384,51.1384,51.0587,51.0686,138025.0
2025-03-24 14:20:00,51.22,51.22,51.1,51.11,166500.0,51.0587,51.0587,50.939,50.949,166500.0
2025-03-24 14:30:00,51.11,51.41,51.11,51.33,158361.0,50.949,51.2481,50.949,51.1683,158361.0
2025-03-24 14:40:00,51.34,51.35,51.11,51.24,210021.0,51.1783,51.1883,50.949,51.0786,210021.0
2025-03-24 14:50:00,51.24,51.27,51.18,51.18,80062.0,51.0786,51.1085,51.0188,51.0188,80062.0
2025-03-24 15:00:00,51.19,51.36,51.15,51.34,112136.0,51.0288,51.1982,50.9889,51.1783,112136.0
2025-03-24 15:10:00,51.33,51.36,51.26,51.34,106936.0,51.1683,51.1982,51.0985,51.1783,106936.0
2025-03-24 15:20:00,51.33,51.36,51.25,51.29,157943.0,51.1683,51.1982,51.0886,51.1284,157943.0
2025-03-24 15:30:00,51.3,51.46,51.3,51.42,168938.0,51.1384,51.2979,51.1384,51.258,168938.0
2025-03-24 15:40:00,51.42,51.52,51.4,51.5,167717.0,51.258,51.3577,51.2381,51.3378,167717.0
2025-03-24 15:50:00,51.51,51.56,51.4,51.45,801463.0,51.3477,51.3976,51.2381,51.2879,801463.0
2025-03-25 09:30:00,51.5,52.28,51.5,51.91,368094.0,51.3378,52.1153,51.3378,51.7465,368094.0
2025-03-25 09:40:00,51.88,52.02,51.68,51.91,272660.0,51.7166,51.8561,51.5172,51.7465,272660.0
2025-03-25 09:50:00,51.91,52.23,51.86,52.16,147867.0,51.7465,52.0655,51.6966,51.9957,147867.0
2025-03-25 10:00:00,52.16,52.18,51.86,51.9,273304.0,51.9957,52.0156,51.6966,51.7365,273304.0
2025-03-25 10:10:00,51.9,52.14,51.87,52.1,239282.0,51.7365,51.9758,51.7066,51.9359,239282.0
2025-03-25 10:20:00,52.09,52.2,52.02,52.15,138150.0,51.9259,52.0356,51.8561,51.9857,138150.0
2025-03-25 10:30:00,52.14,52.29,52.11,52.28,135517.0,51.9758,52.1253,51.9459,52.1153,135517.0
2025-03-25 10:40:00,52.28,52.33,52.22,52.24,114655.0,52.1153,52.1652,52.0555,52.0754,114655.0
2025-03-25 10:50:00,52.23,52.31,52.15,52.17,95485.0,52.0655,52.1452,51.9857,52.0057,95485.0
2025-03-25 11:00:00,52.17,52.32,52.1,52.32,103303.0,52.0057,52.1552,51.9359,52.1552,103303.0
2025-03-25 11:10:00,52.32,52.38,52.29,52.33,118167.0,52.1552,52.215,52.1253,52.1652,118167.0
2025-03-25 11:20:00,52.34,52.43,52.33,52.4,84295.0,52.1751,52.2648,52.1652,52.2349,84295.0
2025-03-25 11:30:00,52.41,52.46,52.36,52.43,128908.0,52.2449,52.2948,52.1951,52.2648,128908.0
2025-03-25 11:40:00,52.43,52.47,52.35,52.37,119683.0,52.2648,52.3047,52.1851,52.205,119683.0
2025-03-25 11:50:00,52.37,52.44,52.21,52.33,136034.0,52.205,52.2748,52.0455,52.1652,136034.0
2025-03-25 12:00:00,52.33,52.34,52.21,52.29,86120.0,52.1652,52.1751,52.0455,52.1253,86120.0
2025-03-25 12:10:00,52.28,52.32,52.23,52.25,80616.0,52.1153,52.1552,52.0655,52.0854,80616.0
2025-03-25 12:20:00,52.25,52.34,52.15,52.17,104254.0,52.0854,52.1751,51.9857,52.0057,104254.0
2025-03-25 12:30:00,52.17,52.29,52.14,52.25,117066.0,52.0057,52.1253,51.9758,52.0854,117066.0
2025-03-25 12:40:00,52.25,52.3,52.24,52.27,76481.0,52.0854,52.1353,52.0754,52.1054,76481.0
2025-03-25 12:50:00,52.26,52.29,52.19,52.22,76228.0,52.0954,52.1253,52.0256,52.0555,76228.0
2025-03-25 13:00:00,52.22,52.34,52.2,52.33,61450.0,52.0555,52.1751,52.0356,52.1652,61450.0
2025-03-25 13:10:00,52.32,52.34,52.2,52.22,79883.0,52.1552,52.1751,52.0356,52.0555,79883.0
2025-03-25 13:20:00,52.21,52.24,52.11,52.16,55626.0,52.0455,52.0754,51.9459,51.9957,55626.0
2025-03-25 13:30:00,52.15,52.22,52.14,52.16,48625.0,51.9857,52.0555,51.9758,51.9957,48625.0
2025-03-25 13:40:00,52.17,52.2,52.14,52.14,54742.0,52.0057,52.0356,51.9758,51.9758,54742.0
2025-03-25 13:50:00,52.15,52.29,52.14,52.17,118699.0,51.9857,52.1253,51.9758,52.0057,118699.0
2025-03-25 14:00:00,52.16,52.22,52.13,52.21,91470.0,51.9957,52.0555,51.9658,52.0455,91470.0
2025-03-25 14:10:00,52.21,52.28,52.18,52.25,70117.0,52.0455,52.1153,52.0156,52.0854,70117.0
2025-03-25 14:20:00,52.25,52.27,52.2,52.23,114462.0,52.0854,52.1054,52.0356,52.0655,114462.0
2025-03-25 14:30:00,52.23,52.29,52.21,52.27,113127.0,52.0655,52.1253,52.0455,52.1054,113127.0
2025-03-25 14:40:00,52.26,52.28,52.21,52.26,85411.0,52.0954,52.1153,52.0455,52.0954,85411.0
2025-03-25 14:50:00,52.25,52.37,52.24,52.36,100673.0,52.0854,52.205,52.0754,52.1951,100673.0
2025-03-25 15:00:00,52.35,52.68,52.32,52.58,394160.0,52.1851,52.5141,52.1552,52.4144,394160.0
2025-03-25 15:10:00,52.59,52.76,52.52,52.65,188021.0,52.4243,52.5938,52.3546,52.4842,188021.0
2025-03-25 15:20:00,52.64,52.72,52.56,52.67,182751.0,52.4742,52.5539,52.3944,52.5041,182751.0
2025-03-25 15:30:00,52.67,52.71,52.36,52.51,240933.0,52.5041,52.544,52.1951,52.3446,240933.0
2025-03-25 15:40:00,52.52,52.7,52.5,52.66,264999.0,52.3546,52.534,52.3346,52.4941,264999.0
2025-03-25 15:50:00,52.66,52.68,52.53,52.6,798208.0,52.4941,52.5141,52.3645,52.4343,798208.0
2025-03-26 09:30:00,52.69,52.93,52.57,52.85,230580.0,52.524,52.7633,52.4044,52.6835,230580.0
2025-03-26 09:40:00,52.83,53.03,52.69,52.74,183461.0,52.6636,52.863,52.524,52.5739,183461.0
2025-03-26 09:50:00,52.76,52.76,52.54,52.62,119465.0,52.5938,52.5938,52.3745,52.4543,119465.0
2025-03-26 10:00:00,52.6,52.97,52.54,52.94,197481.0,52.4343,52.8031,52.3745,52.7732,197481.0
2025-03-26 10:10:00,52.96,53.29,52.91,53.25,266635.0,52.7932,53.1221,52.7433,53.0823,266635.0
2025-03-26 10:20:00,53.25,53.26,53.07,53.09,199536.0,53.0823,53.0922,52.9028,52.9228,199536.0
2025-03-26 10:30:00,53.09,53.12,52.97,53.12,155887.0,52.9228,52.9527,52.8031,52.9527,155887.0
2025-03-26 10:40:00,53.12,53.16,53.02,53.09,128574.0,52.9527,52.9925,52.853,52.9228,128574.0
2025-03-26 10:50:00,53.09,53.16,52.93,53.09,156567.0,52.9228,52.9925,52.7633,52.9228,156567.0
2025-03-26 11:00:00,53.1,53.19,53.04,53.07,121689.0,52.9327,53.0225,52.8729,52.9028,121689.0
2025-03-26 11:10:00,53.1,53.17,52.92,52.95,101687.0,52.9327,53.0025,52.7533,52.7832,101687.0
2025-03-26 11:20:00,52.96,53.0,52.75,52.82,93312.0,52.7932,52.8331,52.5838,52.6536,93312.0
2025-03-26 11:30:00,52.82,52.87,52.73,52.85,94346.0,52.6536,52.7035,52.5639,52.6835,94346.0
2025-03-26 11:40:00,52.85,52.92,52.82,52.86,86771.0,52.6835,52.7533,52.6536,52.6935,86771.0
2025-03-26 11:50:00,52.86,52.87,51.81,52.34,811333.0,52.6935,52.7035,51.6468,52.1751,811333.0
2025-03-26 12:00:00,52.34,52.48,52.15,52.2,300869.0,52.1751,52.3147,51.9857,52.0356,300869.0
2025-03-26 12:10:00,52.21,52.41,52.14,52.3,276221.0,52.0455,52.2449,51.9758,52.1353,276221.0
2025-03-26 12:20:00,52.29,52.5,52.28,52.44,129305.0,52.1253,52.3346,52.1153,52.2748,129305.0
2025-03-26 12:30:00,52.43,52.64,52.42,52.52,193770.0,52.2648,52.4742,52.2549,52.3546,193770.0
2025-03-26 12:40:00,52.51,52.51,52.35,52.37,81438.0,52.3446,52.3446,52.1851,52.205,81438.0
2025-03-26 12:50:00,52.38,52.38,51.95,52.04,294299.0,52.215,52.215,51.7864,51.8761,294299.0
2025-03-26 13:00:00,52.04,52.15,51.88,52.08,236260.0,51.8761,51.9857,51.7166,51.916,236260.0
2025-03-26 13:10:00,52.08,52.17,51.75,51.76,346497.0,51.916,52.0057,51.587,51.597,346497.0
2025-03-26 13:20:00,51.75,51.79,51.52,51.71,364181.0,51.587,51.6269,51.3577,51.5471,364181.0
2025-03-26 13:30:00,51.69,51.76,51.5,51.64,224555.0,51.5272,51.597,51.3378,51.4773,224555.0
2025-03-26 13:40:00,51.64,51.98,51.61,51.75,458856.0,51.4773,51.8163,51.4474,51.587,458856.0
2025-03-26 13:50:00,51.74,51.88,51.66,51.69,333476.0,51.577,51.7166,51.4973,51.5272,333476.0
2025-03-26 14:00:00,51.69,51.73,51.36,51.55,491099.0,51.5272,51.5671,51.1982,51.3876,491099.0
2025-03-26 14:10:00,51.55,51.63,51.28,51.28,293029.0,51.3876,51.4674,51.1185,51.1185,293029.0
2025-03-26 14:20:00,51.28,51.28,50.65,51.2,734181.0,51.1185,51.1185,50.4905,51.0387,734181.0
2025-03-26 14:30:00,51.19,51.35,50.88,50.89,398505.0,51.0288,51.1883,50.7197,50.7297,398505.0
2025-03-26 14:40:00,50.89,51.04,50.68,50.75,391740.0,50.7297,50.8792,50.5204,50.5901,391740.0
2025-03-26 14:50:00,50.76,50.86,50.68,50.78,328669.0,50.6001,50.6998,50.5204,50.62,328669.0
2025-03-26 15:00:00,50.79,50.95,50.75,50.78,277756.0,50.63,50.7895,50.5901,50.62,277756.0
2025-03-26 15:10:00,50.77,50.83,50.68,50.78,280196.0,50.6101,50.6699,50.5204,50.62,280196.0
2025-03-26 15:20:00,50.78,50.87,50.69,50.77,202625.0,50.62,50.7098,50.5303,50.6101,202625.0
2025-03-26 15:30:00,50.77,50.79,50.65,50.66,297964.0,50.6101,50.63,50.4905,50.5004,297964.0
2025-03-26 15:40:00,50.67,50.98,50.65,50.95,510297.0,50.5104,50.8194,50.4905,50.7895,510297.0
2025-03-26 15:50:00,50.94,51.06,50.88,50.93,1178260.0,50.7795,50.8992,50.7197,50.7696,1178260.0
2025-03-27 09:30:00,46.99,48.17,46.26,46.76,4511412.0,46.842,48.0183,46.1143,46.6127,4511412.0
2025-03-27 09:40:00,46.79,47.33,46.46,47.27,1489748.0,46.6426,47.1809,46.3137,47.1211,1489748.0
2025-03-27 09:50:00,47.26,47.91,47.25,47.77,1702607.0,47.1111,47.7591,47.1012,47.6195,1702607.0
2025-03-27 10:00:00,47.73,48.05,47.29,47.51,1356423.0,47.5797,47.8986,47.141,47.3603,1356423.0
2025-03-27 10:10:00,47.51,47.56,47.13,47.15,762497.0,47.3603,47.4102,46.9815,47.0015,762497.0
2025-03-27 10:20:00,47.15,47.22,46.39,46.73,1460601.0,47.0015,47.0713,46.2439,46.5828,1460601.0
2025-03-27 10:30:00,46.71,47.05,46.62,46.93,774362.0,46.5629,46.9018,46.4731,46.7822,774362.0
2025-03-27 10:40:00,46.94,47.31,46.76,47.25,764728.0,46.7921,47.161,46.6127,47.1012,764728.0
2025-03-27 10:50:00,47.25,47.55,47.15,47.45,585948.0,47.1012,47.4002,47.0015,47.3005,585948.0
2025-03-27 11:00:00,47.45,47.67,47.38,47.44,523310.0,47.3005,47.5198,47.2308,47.2906,523310.0
2025-03-27 11:10:00,47.45,48.4,47.44,47.62,1557147.0,47.3005,48.2475,47.2906,47.47,1557147.0
2025-03-27 11:20:00,47.63,47.64,47.37,47.39,379847.0,47.48,47.4899,47.2208,47.2407,379847.0
2025-03-27 11:30:00,47.41,47.43,47.17,47.21,376381.0,47.2607,47.2806,47.0214,47.0613,376381.0
2025-03-27 11:40:00,47.21,47.39,47.07,47.12,359504.0,47.0613,47.2407,46.9217,46.9716,359504.0
2025-03-27 11:50:00,47.13,47.18,46.99,47.02,350485.0,46.9815,47.0314,46.842,46.8719,350485.0
2025-03-27 12:00:00,47.02,47.38,46.99,47.38,292867.0,46.8719,47.2308,46.842,47.2308,292867.0
2025-03-27 12:10:00,47.38,47.78,47.25,47.66,414081.0,47.2308,47.6295,47.1012,47.5099,414081.0
2025-03-27 12:20:00,47.66,47.72,47.41,47.5,261533.0,47.5099,47.5697,47.2607,47.3504,261533.0
2025-03-27 12:30:00,47.51,47.68,47.48,47.53,211467.0,47.3603,47.5298,47.3304,47.3803,211467.0
2025-03-27 12:40:00,47.53,47.8,47.52,47.65,282806.0,47.3803,47.6494,47.3703,47.4999,282806.0
2025-03-27 12:50:00,47.64,47.66,47.39,47.42,259304.0,47.4899,47.5099,47.2407,47.2706,259304.0
2025-03-27 13:00:00,47.43,47.44,47.08,47.13,235798.0,47.2806,47.2906,46.9317,46.9815,235798.0
2025-03-27 13:10:00,47.13,47.45,47.13,47.44,206284.0,46.9815,47.3005,46.9815,47.2906,206284.0
2025-03-27 13:20:00,47.47,47.48,47.31,47.33,171086.0,47.3205,47.3304,47.161,47.1809,171086.0
2025-03-27 13:30:00,47.32,47.38,47.21,47.31,239040.0,47.1709,47.2308,47.0613,47.161,239040.0
2025-03-27 13:40:00,47.31,47.34,47.26,47.3,129937.0,47.161,47.1909,47.1111,47.151,129937.0
2025-03-27 13:50:00,47.3,47.34,47.12,47.17,203332.0,47.151,47.1909,46.9716,47.0214,203332.0
2025-03-27 14:00:00,47.18,47.53,47.18,47.47,271387.0,47.0314,47.3803,47.0314,47.3205,271387.0
2025-03-27 14:10:00,47.47,47.99,47.46,47.75,355457.0,47.3205,47.8388,47.3105,47.5996,355457.0
2025-03-27 14:20:00,47.74,47.79,47.55,47.56,161054.0,47.5896,47.6395,47.4002,47.4102,161054.0
2025-03-27 14:30:00,47.56,47.65,47.31,47.4,277386.0,47.4102,47.4999,47.161,47.2507,277386.0
2025-03-27 14:40:00,47.4,47.51,47.33,47.5,162350.0,47.2507,47.3603,47.1809,47.3504,162350.0
2025-03-27 14:50:00,47.5,47.54,47.34,47.36,246711.0,47.3504,47.3903,47.1909,47.2108,246711.0
2025-03-27 15:00:00,47.36,47.44,47.28,47.44,246141.0,47.2108,47.2906,47.1311,47.2906,246141.0
2025-03-27 15:10:00,47.44,47.7,47.44,47.7,311197.0,47.2906,47.5497,47.2906,47.5497,311197.0
2025-03-27 15:20:00,47.7,47.74,47.48,47.51,353458.0,47.5497,47.5896,47.3304,47.3603,353458.0
2025-03-27 15:30:00,47.51,47.51,47.26,47.43,446285.0,47.3603,47.3603,47.1111,47.2806,446285.0
2025-03-27 15:40:00,47.43,47.56,47.4,47.51,461691.0,47.2806,47.4102,47.2507,47.3603,461691.0
2025-03-27 15:50:00,47.51,47.6,47.2,47.21,1730943.0,47.3603,47.4501,47.0513,47.0613,1730943.0
2025-03-28 09:30:00,46.91,47.14,46.57,46.98,555806.0,46.7622,46.9915,46.4233,46.832,555806.0
2025-03-28 09:40:00,46.98,47.04,46.74,46.77,416569.0,46.832,46.8918,46.5928,46.6227,416569.0
2025-03-28 09:50:00,46.76,46.83,46.56,46.59,481976.0,46.6127,46.6825,46.4133,46.4432,481976.0
2025-03-28 10:00:00,46.58,46.63,46.13,46.16,473361.0,46.4333,46.4831,45.9847,46.0146,473361.0
2025-03-28 10:10:00,46.18,46.25,46.01,46.15,403788.0,46.0345,46.1043,45.8651,46.0046,403788.0
2025-03-28 10:20:00,46.16,46.22,45.98,46.03,407130.0,46.0146,46.0744,45.8352,45.885,407130.0
2025-03-28 10:30:00,46.03,46.1,45.81,46.06,321114.0,45.885,45.9548,45.6657,45.9149,321114.0
2025-03-28 10:40:00,46.06,46.09,45.9,45.91,201435.0,45.9149,45.9448,45.7554,45.7654,201435.0
2025-03-28 10:50:00,45.91,46.11,45.89,46.05,264651.0,45.7654,45.9648,45.7454,45.9049,264651.0
2025-03-28 11:00:00,46.05,46.21,46.01,46.16,285830.0,45.9049,46.0644,45.8651,46.0146,285830.0
2025-03-28 11:10:00,46.16,46.5,46.15,46.22,438006.0,46.0146,46.3535,46.0046,46.0744,438006.0
2025-03-28 11:20:00,46.22,46.42,46.21,46.36,190134.0,46.0744,46.2738,46.0644,46.214,190134.0
2025-03-28 11:30:00,46.36,46.74,46.34,46.73,352104.0,46.214,46.5928,46.194,46.5828,352104.0
2025-03-28 11:40:00,46.72,46.85,46.69,46.76,267742.0,46.5728,46.7024,46.5429,46.6127,267742.0
2025-03-28 11:50:00,46.76,46.8,46.62,46.73,391429.0,46.6127,46.6526,46.4731,46.5828,391429.0
2025-03-28 12:00:00,46.75,46.79,46.68,46.75,202094.0,46.6027,46.6426,46.533,46.6027,202094.0
2025-03-28 12:10:00,46.76,46.79,46.54,46.55,238197.0,46.6127,46.6426,46.3934,46.4034,238197.0
2025-03-28 12:20:00,46.55,46.6,46.42,46.51,164131.0,46.4034,46.4532,46.2738,46.3635,164131.0
2025-03-28 12:30:00,46.51,46.62,46.48,46.61,150572.0,46.3635,46.4731,46.3336,46.4632,150572.0
2025-03-28 12:40:00,46.6,46.63,46.5,46.56,135030.0,46.4532,46.4831,46.3535,46.4133,135030.0
2025-03-28 12:50:00,46.55,46.6,46.43,46.5,129261.0,46.4034,46.4532,46.2837,46.3535,129261.0
2025-03-28 13:00:00,46.48,46.5,46.35,46.38,131691.0,46.3336,46.3535,46.204,46.2339,131691.0
2025-03-28 13:10:00,46.37,46.5,46.31,46.47,149780.0,46.2239,46.3535,46.1641,46.3236,149780.0
2025-03-28 13:20:00,46.48,46.49,46.23,46.27,241383.0,46.3336,46.3436,46.0844,46.1243,241383.0
2025-03-28 13:30:00,46.26,46.36,46.25,46.32,172247.0,46.1143,46.214,46.1043,46.1741,172247.0
2025-03-28 13:40:00,46.33,46.45,46.29,46.39,147690.0,46.1841,46.3037,46.1442,46.2439,147690.0
2025-03-28 13:50:00,46.39,46.52,46.38,46.52,149011.0,46.2439,46.3735,46.2339,46.3735,149011.0
2025-03-28 14:00:00,46.52,46.52,46.39,46.49,102807.0,46.3735,46.3735,46.2439,46.3436,102807.0
2025-03-28 14:10:00,46.5,46.6,46.45,46.58,168384.0,46.3535,46.4532,46.3037,46.4333,168384.0
2025-03-28 14:20:00,46.59,46.63,46.38,46.39,151221.0,46.4432,46.4831,46.2339,46.2439,151221.0
2025-03-28 14:30:00,46.39,46.54,46.32,46.34,153682.0,46.2439,46.3934,46.1741,46.194,153682.0
2025-03-28 14:40:00,46.35,46.43,46.32,46.35,128396.0,46.204,46.2837,46.1741,46.204,128396.0
2025-03-28 14:50:00,46.35,46.5,46.32,46.48,185740.0,46.204,46.3535,46.1741,46.3336,185740.0
2025-03-28 15:00:00,46.48,46.7,46.47,46.66,143595.0,46.3336,46.5529,46.3236,46.513,143595.0
2025-03-28 15:10:00,46.66,46.7,46.6,46.7,194313.0,46.513,46.5529,46.4532,46.5529,194313.0
2025-03-28 15:20:00,46.7,46.7,46.56,46.57,195837.0,46.5529,46.5529,46.4133,46.4233,195837.0
2025-03-28 15:30:00,46.57,46.59,46.49,46.55,344167.0,46.4233,46.4432,46.3436,46.4034,344167.0
2025-03-28 15:40:00,46.55,46.63,46.51,46.62,325093.0,46.4034,46.4831,46.3635,46.4731,325093.0
2025-03-28 15:50:00,46.62,46.71,46.5,46.69,1336580.0,46.4731,46.5629,46.3535,46.5429,1336580.0
2025-03-31 09:30:00,45.66,46.59,45.61,46.29,690625.0,45.5162,46.4432,45.4663,46.1442,690625.0
2025-03-31 09:40:00,46.27,46.31,46.04,46.23,476533.0,46.1243,46.1641,45.895,46.0844,476533.0
2025-03-31 09:50:00,46.25,46.91,46.23,46.67,438249.0,46.1043,46.7622,46.0844,46.523,438249.0
2025-03-31 10:00:00,46.66,46.84,46.48,46.69,233299.0,46.513,46.6925,46.3336,46.5429,233299.0
2025-03-31 10:10:00,46.67,46.71,46.52,46.59,208919.0,46.523,46.5629,46.3735,46.4432,208919.0
2025-03-31 10:20:00,46.59,46.72,46.48,46.53,374704.0,46.4432,46.5728,46.3336,46.3834,374704.0
2025-03-31 10:30:00,46.53,46.74,46.46,46.72,231965.0,46.3834,46.5928,46.3137,46.5728,231965.0
2025-03-31 10:40:00,46.73,46.79,46.6,46.78,204207.0,46.5828,46.6426,46.4532,46.6326,204207.0
2025-03-31 10:50:00,46.77,46.81,46.63,46.69,165084.0,46.6227,46.6626,46.4831,46.5429,165084.0
2025-03-31 11:00:00,46.7,46.86,46.68,46.72,181145.0,46.5529,46.7124,46.533,46.5728,181145.0
2025-03-31 11:10:00,46.72,46.9,46.69,46.9,196431.0,46.5728,46.7523,46.5429,46.7523,196431.0
2025-03-31 11:20:00,46.9,46.94,46.82,46.83,129057.0,46.7523,46.7921,46.6725,46.6825,129057.0
2025-03-31 11:30:00,46.83,47.02,46.8,47.0,132783.0,46.6825,46.8719,46.6526,46.852,132783.0
2025-03-31 11:40:00,47.0,47.14,46.92,47.12,210822.0,46.852,46.9915,46.7722,46.9716,210822.0
2025-03-31 11:50:00,47.12,47.14,46.9,46.94,194057.0,46.9716,46.9915,46.7523,46.7921,194057.0
2025-03-31 12:00:00,46.94,47.02,46.7,46.74,157243.0,46.7921,46.8719,46.5529,46.5928,157243.0
2025-03-31 12:10:00,46.75,46.83,46.68,46.83,127100.0,46.6027,46.6825,46.533,46.6825,127100.0
2025-03-31 12:20:00,46.82,46.95,46.74,46.94,201605.0,46.6725,46.8021,46.5928,46.7921,201605.0
2025-03-31 12:30:00,46.93,46.98,46.86,46.92,117247.0,46.7822,46.832,46.7124,46.7722,117247.0
2025-03-31 12:40:00,46.92,46.98,46.85,46.89,105689.0,46.7722,46.832,46.7024,46.7423,105689.0
2025-03-31 12:50:00,46.88,46.93,46.81,46.84,109804.0,46.7323,46.7822,46.6626,46.6925,109804.0
2025-03-31 13:00:00,46.83,46.89,46.77,46.85,177269.0,46.6825,46.7423,46.6227,46.7024,177269.0
2025-03-31 13:10:00,46.86,46.9,46.7,46.71,118432.0,46.7124,46.7523,46.5529,46.5629,118432.0
2025-03-31 13:20:00,46.71,46.74,46.61,46.74,129990.0,46.5629,46.5928,46.4632,46.5928,129990.0
2025-03-31 13:30:00,46.75,46.84,46.72,46.8,92362.0,46.6027,46.6925,46.5728,46.6526,92362.0
2025-03-31 13:40:00,46.8,46.82,46.64,46.68,160114.0,46.6526,46.6725,46.4931,46.533,160114.0
2025-03-31 13:50:00,46.68,46.83,46.66,46.72,132822.0,46.533,46.6825,46.513,46.5728,132822.0
2025-03-31 14:00:00,46.72,47.05,46.71,47.05,173647.0,46.5728,46.9018,46.5629,46.9018,173647.0
2025-03-31 14:10:00,47.05,47.13,47.0,47.06,113165.0,46.9018,46.9815,46.852,46.9118,113165.0
2025-03-31 14:20:00,47.06,47.08,46.97,47.02,130401.0,46.9118,46.9317,46.822,46.8719,130401.0
2025-03-31 14:30:00,47.01,47.26,46.99,47.2,143080.0,46.8619,47.1111,46.842,47.0513,143080.0
2025-03-31 14:40:00,47.2,47.27,47.02,47.12,138321.0,47.0513,47.1211,46.8719,46.9716,138321.0
2025-03-31 14:50:00,47.11,47.22,47.08,47.09,98349.0,46.9616,47.0713,46.9317,46.9417,98349.0
2025-03-31 15:00:00,47.09,47.18,47.06,47.11,133467.0,46.9417,47.0314,46.9118,46.9616,133467.0
2025-03-31 15:10:00,47.1,47.16,47.0,47.05,155824.0,46.9516,47.0114,46.852,46.9018,155824.0
2025-03-31 15:20:00,47.05,47.11,46.86,46.87,206289.0,46.9018,46.9616,46.7124,46.7224,206289.0
2025-03-31 15:30:00,46.87,47.04,46.84,46.95,170137.0,46.7224,46.8918,46.6925,46.8021,170137.0
2025-03-31 15:40:00,46.95,47.16,46.94,47.03,195947.0,46.8021,47.0114,46.7921,46.8819,195947.0
2025-03-31 15:50:00,47.03,47.18,46.93,47.02,928908.0,46.8819,47.0314,46.7822,46.8719,928908.0
2025-04-01 09:30:00,47.01,47.09,46.76,46.84,338489.0,46.8619,46.9417,46.6127,46.6925,338489.0
2025-04-01 09:40:00,46.86,46.91,46.53,46.84,223204.0,46.7124,46.7622,46.3834,46.6925,223204.0
2025-04-01 09:50:00,46.84,46.96,46.69,46.71,132869.0,46.6925,46.8121,46.5429,46.5629,132869.0
2025-04-01 10:00:00,46.72,46.81,46.5,46.65,219776.0,46.5728,46.6626,46.3535,46.5031,219776.0
2025-04-01 10:10:00,46.66,46.74,46.52,46.72,146602.0,46.513,46.5928,46.3735,46.5728,146602.0
2025-04-01 10:20:00,46.72,46.82,46.62,46.78,173143.0,46.5728,46.6725,46.4731,46.6326,173143.0
2025-04-01 10:30:00,46.78,47.07,46.73,47.02,140763.0,46.6326,46.9217,46.5828,46.8719,140763.0
2025-04-01 10:40:00,47.01,47.21,46.97,47.04,165675.0,46.8619,47.0613,46.822,46.8918,165675.0
2025-04-01 10:50:00,47.04,47.28,47.03,47.26,159465.0,46.8918,47.1311,46.8819,47.1111,159465.0
2025-04-01 11:00:00,47.25,47.4,47.23,47.29,140715.0,47.1012,47.2507,47.0812,47.141,140715.0
2025-04-01 11:10:00,47.28,47.47,47.25,47.38,146339.0,47.1311,47.3205,47.1012,47.2308,146339.0
2025-04-01 11:20:00,47.37,47.37,47.17,47.19,140414.0,47.2208,47.2208,47.0214,47.0414,140414.0
2025-04-01 11:30:00,47.18,47.44,47.17,47.42,404868.0,47.0314,47.2906,47.0214,47.2706,404868.0
2025-04-01 11:40:00,47.42,47.66,47.39,47.57,420012.0,47.2706,47.5099,47.2407,47.4202,420012.0
2025-04-01 11:50:00,47.57,47.62,47.48,47.54,248594.0,47.4202,47.47,47.3304,47.3903,248594.0
2025-04-01 12:00:00,47.54,47.66,47.5,47.64,323769.0,47.3903,47.5099,47.3504,47.4899,323769.0
2025-04-01 12:10:00,47.63,47.75,47.61,47.71,199060.0,47.48,47.5996,47.46,47.5597,199060.0
2025-04-01 12:20:00,47.72,47.77,47.38,47.4,241040.0,47.5697,47.6195,47.2308,47.2507,241040.0
2025-04-01 12:30:00,47.39,47.48,47.32,47.33,161985.0,47.2407,47.3304,47.1709,47.1809,161985.0
2025-04-01 12:40:00,47.33,47.38,47.28,47.33,147849.0,47.1809,47.2308,47.1311,47.1809,147849.0
2025-04-01 12:50:00,47.33,47.46,47.31,47.38,156438.0,47.1809,47.3105,47.161,47.2308,156438.0
2025-04-01 13:00:00,47.37,47.42,47.33,47.4,130061.0,47.2208,47.2706,47.1809,47.2507,130061.0
2025-04-01 13:10:00,47.39,47.47,47.35,47.39,123016.0,47.2407,47.3205,47.2009,47.2407,123016.0
2025-04-01 13:20:00,47.39,47.42,47.22,47.25,110665.0,47.2407,47.2706,47.0713,47.1012,110665.0
2025-04-01 13:30:00,47.24,47.31,47.2,47.29,139443.0,47.0912,47.161,47.0513,47.141,139443.0
2025-04-01 13:40:00,47.29,47.38,47.28,47.37,119698.0,47.141,47.2308,47.1311,47.2208,119698.0
2025-04-01 13:50:00,47.36,47.4,47.22,47.23,117504.0,47.2108,47.2507,47.0713,47.0812,117504.0
2025-04-01 14:00:00,47.23,47.24,47.02,47.05,158734.0,47.0812,47.0912,46.8719,46.9018,158734.0
2025-04-01 14:10:00,47.04,47.07,46.96,47.01,141453.0,46.8918,46.9217,46.8121,46.8619,141453.0
2025-04-01 14:20:00,47.01,47.03,46.96,47.01,118177.0,46.8619,46.8819,46.8121,46.8619,118177.0
2025-04-01 14:30:00,47.01,47.11,46.95,46.97,242049.0,46.8619,46.9616,46.8021,46.822,242049.0
2025-04-01 14:40:00,46.97,47.07,46.96,47.01,151803.0,46.822,46.9217,46.8121,46.8619,151803.0
2025-04-01 14:50:00,47.01,47.22,46.97,47.16,221601.0,46.8619,47.0713,46.822,47.0114,221601.0
2025-04-01 15:00:00,47.15,47.24,47.13,47.15,205142.0,47.0015,47.0912,46.9815,47.0015,205142.0
2025-04-01 15:10:00,47.14,47.2,47.1,47.15,197612.0,46.9915,47.0513,46.9516,47.0015,197612.0
2025-04-01 15:20:00,47.15,47.36,47.12,47.23,303872.0,47.0015,47.2108,46.9716,47.0812,303872.0
2025-04-01 15:30:00,47.24,47.3,47.11,47.18,290019.0,47.0912,47.151,46.9616,47.0314,290019.0
2025-04-01 15:40:00,47.18,47.23,47.09,47.18,219864.0,47.0314,47.0812,46.9417,47.0314,219864.0
2025-04-01 15:50:00,47.18,47.28,47.11,47.25,766666.0,47.0314,47.1311,46.9616,47.1012,766666.0
2025-04-02 09:30:00,46.87,47.86,46.87,47.82,501028.0,46.7224,47.7092,46.7224,47.6694,501028.0
2025-04-02 09:40:00,47.82,47.94,47.66,47.81,306661.0,47.6694,47.789,47.5099,47.6594,306661.0
2025-04-02 09:50:00,47.82,47.82,47.39,47.44,270220.0,47.6694,47.6694,47.2407,47.2906,270220.0
2025-04-02 10:00:00,47.4,47.85,47.35,47.66,266366.0,47.2507,47.6993,47.2009,47.5099,266366.0
2025-04-02 10:10:00,47.66,47.82,47.64,47.75,186717.0,47.5099,47.6694,47.4899,47.5996,186717.0
2025-04-02 10:20:00,47.75,47.85,47.67,47.76,175881.0,47.5996,47.6993,47.5198,47.6096,175881.0
2025-04-02 10:30:00,47.75,47.9,47.66,47.79,189477.0,47.5996,47.7491,47.5099,47.6395,189477.0
2025-04-02 10:40:00,47.79,47.83,47.7,47.76,157821.0,47.6395,47.6793,47.5497,47.6096,157821.0
2025-04-02 10:50:00,47.75,47.86,47.7,47.81,191401.0,47.5996,47.7092,47.5497,47.6594,191401.0
2025-04-02 11:00:00,47.81,48.05,47.72,47.88,245158.0,47.6594,47.8986,47.5697,47.7292,245158.0
2025-04-02 11:10:00,47.88,47.88,47.71,47.8,144753.0,47.7292,47.7292,47.5597,47.6494,144753.0
2025-04-02 11:20:00,47.8,48.05,47.79,48.01,218069.0,47.6494,47.8986,47.6395,47.8588,218069.0
2025-04-02 11:30:00,48.01,48.2,47.98,48.14,283775.0,47.8588,48.0482,47.8289,47.9884,283775.0
2025-04-02 11:40:00,48.15,48.19,47.85,47.87,282823.0,47.9983,48.0382,47.6993,47.7192,282823.0
2025-04-02 11:50:00,47.87,47.9,47.81,47.83,164113.0,47.7192,47.7491,47.6594,47.6793,164113.0
2025-04-02 12:00:00,47.82,47.85,47.73,47.82,145348.0,47.6694,47.6993,47.5797,47.6694,145348.0
2025-04-02 12:10:00,47.82,47.89,47.74,47.81,194026.0,47.6694,47.7391,47.5896,47.6594,194026.0
2025-04-02 12:20:00,47.81,47.88,47.8,47.86,125034.0,47.6594,47.7292,47.6494,47.7092,125034.0
2025-04-02 12:30:00,47.87,47.9,47.79,47.88,114525.0,47.7192,47.7491,47.6395,47.7292,114525.0
2025-04-02 12:40:00,47.88,48.13,47.82,48.1,219244.0,47.7292,47.9784,47.6694,47.9485,219244.0
2025-04-02 12:50:00,48.1,48.13,48.02,48.12,178367.0,47.9485,47.9784,47.8687,47.9684,178367.0
2025-04-02 13:00:00,48.12,48.14,48.06,48.11,116959.0,47.9684,47.9884,47.9086,47.9585,116959.0
2025-04-02 13:10:00,48.12,48.27,48.11,48.19,257039.0,47.9684,48.118,47.9585,48.0382,257039.0
2025-04-02 13:20:00,48.18,48.18,48.04,48.08,86381.0,48.0282,48.0282,47.8887,47.9286,86381.0
2025-04-02 13:30:00,48.08,48.08,47.89,47.94,126820.0,47.9286,47.9286,47.7391,47.789,126820.0
2025-04-02 13:40:00,47.94,47.97,47.82,47.87,259989.0,47.789,47.8189,47.6694,47.7192,259989.0
2025-04-02 13:50:00,47.86,47.98,47.79,47.91,93272.0,47.7092,47.8289,47.6395,47.7591,93272.0
2025-04-02 14:00:00,47.91,47.94,47.81,47.91,194558.0,47.7591,47.789,47.6594,47.7591,194558.0
2025-04-02 14:10:00,47.92,48.02,47.82,47.83,116356.0,47.7691,47.8687,47.6694,47.6793,116356.0
2025-04-02 14:20:00,47.83,47.91,47.71,47.72,176224.0,47.6793,47.7591,47.5597,47.5697,176224.0
2025-04-02 14:30:00,47.71,48.06,47.7,48.06,119708.0,47.5597,47.9086,47.5497,47.9086,119708.0
2025-04-02 14:40:00,48.05,48.1,47.98,48.07,149046.0,47.8986,47.9485,47.8289,47.9186,149046.0
2025-04-02 14:50:00,48.07,48.07,47.74,47.76,76334.0,47.9186,47.9186,47.5896,47.6096,76334.0
2025-04-02 15:00:00,47.76,47.93,47.76,47.84,82459.0,47.6096,47.779,47.6096,47.6893,82459.0
2025-04-02 15:10:00,47.84,47.84,47.7,47.74,111928.0,47.6893,47.6893,47.5497,47.5896,111928.0
2025-04-02 15:20:00,47.73,47.81,47.7,47.78,120529.0,47.5797,47.6594,47.5497,47.6295,120529.0
2025-04-02 15:30:00,47.77,47.86,47.72,47.81,213404.0,47.6195,47.7092,47.5697,47.6594,213404.0
2025-04-02 15:40:00,47.81,47.92,47.79,47.88,328766.0,47.6594,47.7691,47.6395,47.7292,328766.0
2025-04-02 15:50:00,47.87,48.04,47.76,47.95,983369.0,47.7192,47.8887,47.6096,47.799,983369.0
2025-04-03 09:30:00,46.95,47.49,46.71,47.42,561264.0,46.8021,47.3404,46.5629,47.2706,561264.0
2025-04-03 09:40:00,47.43,47.78,47.29,47.35,698172.0,47.2806,47.6295,47.141,47.2009,698172.0
2025-04-03 09:50:00,47.36,47.45,46.48,46.57,533011.0,47.2108,47.3005,46.3336,46.4233,533011.0
2025-04-03 10:00:00,46.51,46.75,46.41,46.52,373743.0,46.3635,46.6027,46.2638,46.3735,373743.0
2025-04-03 10:10:00,46.51,46.67,46.38,46.43,321674.0,46.3635,46.523,46.2339,46.2837,321674.0
2025-04-03 10:20:00,46.43,46.61,46.33,46.44,337595.0,46.2837,46.4632,46.1841,46.2937,337595.0
2025-04-03 10:30:00,46.43,46.69,46.33,46.45,404206.0,46.2837,46.5429,46.1841,46.3037,404206.0
2025-04-03 10:40:00,46.46,46.62,46.39,46.43,443875.0,46.3137,46.4731,46.2439,46.2837,443875.0
2025-04-03 10:50:00,46.44,46.58,46.38,46.39,398792.0,46.2937,46.4333,46.2339,46.2439,398792.0
2025-04-03 11:00:00,46.38,46.55,46.33,46.43,385452.0,46.2339,46.4034,46.1841,46.2837,385452.0
2025-04-03 11:10:00,46.43,46.87,46.42,46.61,423278.0,46.2837,46.7224,46.2738,46.4632,423278.0
2025-04-03 11:20:00,46.59,46.69,46.49,46.57,299180.0,46.4432,46.5429,46.3436,46.4233,299180.0
2025-04-03 11:30:00,46.57,46.7,46.49,46.63,397634.0,46.4233,46.5529,46.3436,46.4831,397634.0
2025-04-03 11:40:00,46.63,46.76,46.47,46.55,283997.0,46.4831,46.6127,46.3236,46.4034,283997.0
2025-04-03 11:50:00,46.55,46.72,46.47,46.65,169035.0,46.4034,46.5728,46.3236,46.5031,169035.0
2025-04-03 12:00:00,46.64,46.8,46.56,46.57,227718.0,46.4931,46.6526,46.4133,46.4233,227718.0
2025-04-03 12:10:00,46.58,46.84,46.58,46.79,225238.0,46.4333,46.6925,46.4333,46.6426,225238.0
2025-04-03 12:20:00,46.78,46.84,46.64,46.77,208459.0,46.6326,46.6925,46.4931,46.6227,208459.0
2025-04-03 12:30:00,46.77,46.83,46.53,46.59,165040.0,46.6227,46.6825,46.3834,46.4432,165040.0
2025-04-03 12:40:00,46.59,46.76,46.57,46.66,162546.0,46.4432,46.6127,46.4233,46.513,162546.0
2025-04-03 12:50:00,46.65,46.65,46.4,46.51,205367.0,46.5031,46.5031,46.2538,46.3635,205367.0
2025-04-03 13:00:00,46.51,46.58,46.34,46.35,249502.0,46.3635,46.4333,46.194,46.204,249502.0
2025-04-03 13:10:00,46.34,46.4,46.19,46.22,162838.0,46.194,46.2538,46.0445,46.0744,162838.0
2025-04-03 13:20:00,46.22,46.25,46.1,46.14,127070.0,46.0744,46.1043,45.9548,45.9947,127070.0
2025-04-03 13:30:00,46.14,46.36,46.13,46.35,124671.0,45.9947,46.214,45.9847,46.204,124671.0
2025-04-03 13:40:00,46.35,46.38,46.25,46.28,124534.0,46.204,46.2339,46.1043,46.1342,124534.0
2025-04-03 13:50:00,46.28,46.28,46.12,46.13,102945.0,46.1342,46.1342,45.9747,45.9847,102945.0
2025-04-03 14:00:00,46.13,46.21,46.1,46.12,247530.0,45.9847,46.0644,45.9548,45.9747,247530.0
2025-04-03 14:10:00,46.12,46.15,45.97,46.05,176217.0,45.9747,46.0046,45.8252,45.9049,176217.0
2025-04-03 14:20:00,46.05,46.23,46.03,46.16,164777.0,45.9049,46.0844,45.885,46.0146,164777.0
2025-04-03 14:30:00,46.16,46.3,46.08,46.2,222598.0,46.0146,46.1542,45.9349,46.0545,222598.0
2025-04-03 14:40:00,46.2,46.31,46.16,46.26,260576.0,46.0545,46.1641,46.0146,46.1143,260576.0
2025-04-03 14:50:00,46.26,46.31,46.14,46.28,126552.0,46.1143,46.1641,45.9947,46.1342,126552.0
2025-04-03 15:00:00,46.27,46.3,46.14,46.18,219713.0,46.1243,46.1542,45.9947,46.0345,219713.0
2025-04-03 15:10:00,46.18,46.21,45.84,45.98,256560.0,46.0345,46.0644,45.6956,45.8352,256560.0
2025-04-03 15:20:00,45.99,46.02,45.84,45.96,292124.0,45.8451,45.875,45.6956,45.8152,292124.0
2025-04-03 15:30:00,45.96,46.09,45.85,46.06,385809.0,45.8152,45.9448,45.7056,45.9149,385809.0
2025-04-03 15:40:00,46.07,46.22,45.97,46.07,496427.0,45.9249,46.0744,45.8252,45.9249,496427.0
2025-04-03 15:50:00,46.08,46.08,45.87,45.91,1275910.0,45.9349,45.9349,45.7255,45.7654,1275910.0
2025-04-04 09:30:00,44.46,44.73,43.66,44.15,2118614.0,44.32,44.5891,43.5225,44.0109,2118614.0
2025-04-04 09:40:00,44.14,44.3,43.87,43.95,730001.0,44.001,44.1605,43.7318,43.8116,730001.0
2025-04-04 09:50:00,43.94,44.38,43.83,44.11,510946.0,43.8016,44.2402,43.6919,43.9711,510946.0
2025-04-04 10:00:00,44.09,44.2,43.92,43.97,535467.0,43.9511,44.0608,43.7817,43.8315,535467.0
2025-04-04 10:10:00,43.96,43.99,43.61,43.83,618605.0,43.8215,43.8514,43.4726,43.6919,618605.0
2025-04-04 10:20:00,43.82,44.0,43.66,43.67,717922.0,43.682,43.8614,43.5225,43.5324,717922.0
2025-04-04 10:30:00,43.65,43.89,43.37,43.42,703976.0,43.5125,43.7517,43.2334,43.2832,703976.0
2025-04-04 10:40:00,43.41,43.5,42.85,42.88,585170.0,43.2733,43.363,42.715,42.7449,585170.0
2025-04-04 10:50:00,42.88,43.75,42.73,43.59,580002.0,42.7449,43.6122,42.5954,43.4527,580002.0
2025-04-04 11:00:00,43.58,44.36,43.51,43.98,633818.0,43.4427,44.2203,43.3729,43.8415,633818.0
2025-04-04 11:10:00,43.99,44.52,43.96,44.25,316839.0,43.8514,44.3798,43.8215,44.1106,316839.0
2025-04-04 11:20:00,44.23,44.54,43.81,43.84,343472.0,44.0907,44.3997,43.672,43.7019,343472.0
2025-04-04 11:30:00,43.84,43.95,43.59,43.74,302913.0,43.7019,43.8116,43.4527,43.6022,302913.0
2025-04-04 11:40:00,43.77,44.29,43.74,44.2,197680.0,43.6321,44.1505,43.6022,44.0608,197680.0
2025-04-04 11:50:00,44.22,44.33,43.88,43.88,283617.0,44.0807,44.1904,43.7418,43.7418,283617.0
2025-04-04 12:00:00,43.9,44.27,43.9,44.05,166355.0,43.7617,44.1306,43.7617,43.9112,166355.0
2025-04-04 12:10:00,44.04,44.29,43.84,43.9,167402.0,43.9013,44.1505,43.7019,43.7617,167402.0
2025-04-04 12:20:00,43.89,44.0,43.78,43.95,146615.0,43.7517,43.8614,43.6421,43.8116,146615.0
2025-04-04 12:30:00,43.94,44.1,43.78,44.04,207616.0,43.8016,43.9611,43.6421,43.9013,207616.0
2025-04-04 12:40:00,44.07,44.14,43.77,43.8,200083.0,43.9312,44.001,43.6321,43.662,200083.0
2025-04-04 12:50:00,43.8,44.07,43.77,43.94,177125.0,43.662,43.9312,43.6321,43.8016,177125.0
2025-04-04 13:00:00,43.94,44.14,43.89,44.02,209524.0,43.8016,44.001,43.7517,43.8813,209524.0
2025-04-04 13:10:00,44.01,44.03,43.73,43.86,162862.0,43.8714,43.8913,43.5923,43.7218,162862.0
2025-04-04 13:20:00,43.88,44.02,43.85,43.96,213394.0,43.7418,43.8813,43.7119,43.8215,213394.0
2025-04-04 13:30:00,43.95,44.22,43.82,44.15,246258.0,43.8116,44.0807,43.682,44.0109,246258.0
2025-04-04 13:40:00,44.14,44.32,43.98,44.31,134259.0,44.001,44.1804,43.8415,44.1704,134259.0
2025-04-04 13:50:00,44.3,44.31,44.0,44.27,205633.0,44.1605,44.1704,43.8614,44.1306,205633.0
2025-04-04 14:00:00,44.3,44.47,44.15,44.2,285250.0,44.1605,44.3299,44.0109,44.0608,285250.0
2025-04-04 14:10:00,44.2,44.29,43.96,44.03,384264.0,44.0608,44.1505,43.8215,43.8913,384264.0
2025-04-04 14:20:00,44.04,44.11,43.9,43.95,224642.0,43.9013,43.9711,43.7617,43.8116,224642.0
2025-04-04 14:30:00,43.95,44.08,43.88,43.94,183126.0,43.8116,43.9412,43.7418,43.8016,183126.0
2025-04-04 14:40:00,43.93,44.06,43.74,44.04,209140.0,43.7916,43.9212,43.6022,43.9013,209140.0
2025-04-04 14:50:00,44.04,44.2,43.92,44.18,296044.0,43.9013,44.0608,43.7817,44.0408,296044.0
2025-04-04 15:00:00,44.2,44.34,44.09,44.29,199176.0,44.0608,44.2003,43.9511,44.1505,199176.0
2025-04-04 15:10:00,44.3,44.66,44.28,44.41,216304.0,44.1605,44.5193,44.1405,44.2701,216304.0
2025-04-04 15:20:00,44.41,44.73,44.41,44.59,377568.0,44.2701,44.5891,44.2701,44.4495,377568.0
2025-04-04 15:30:00,44.59,44.72,44.39,44.47,600681.0,44.4495,44.5791,44.2502,44.3299,600681.0
2025-04-04 15:40:00,44.47,44.54,44.23,44.24,382068.0,44.3299,44.3997,44.0907,44.1006,382068.0
2025-04-04 15:50:00,44.24,44.24,44.03,44.22,1224235.0,44.1006,44.1006,43.8913,44.0807,1224235.0
2025-04-07 09:30:00,41.75,42.57,41.6,42.36,1338088.0,41.6185,42.4359,41.469,42.2266,1338088.0
2025-04-07 09:40:00,42.35,42.61,41.94,42.39,748240.0,42.2166,42.4758,41.8079,42.2565,748240.0
2025-04-07 09:50:00,42.41,42.92,42.33,42.84,388405.0,42.2764,42.7848,42.1967,42.7051,388405.0
2025-04-07 10:00:00,42.84,43.09,42.73,42.77,702627.0,42.7051,42.9543,42.5954,42.6353,702627.0
2025-04-07 10:10:00,42.78,45.35,42.77,44.53,1225286.0,42.6452,45.2072,42.6353,44.3897,1225286.0
2025-04-07 10:20:00,44.51,44.51,42.57,42.73,670614.0,44.3698,44.3698,42.4359,42.5954,670614.0
2025-04-07 10:30:00,42.73,43.24,42.2,42.31,689128.0,42.5954,43.1038,42.0671,42.1767,689128.0
2025-04-07 10:40:00,42.32,43.11,42.19,42.99,437013.0,42.1867,42.9742,42.0571,42.8546,437013.0
2025-04-07 10:50:00,43.01,43.83,42.95,43.44,206939.0,42.8745,43.6919,42.8147,43.3032,206939.0
2025-04-07 11:00:00,43.46,43.75,42.89,42.92,311749.0,43.3231,43.6122,42.7549,42.7848,311749.0
2025-04-07 11:10:00,42.9,43.16,42.28,42.75,654106.0,42.7649,43.024,42.1468,42.6153,654106.0
2025-04-07 11:20:00,42.75,43.03,42.3,42.31,287499.0,42.6153,42.8945,42.1668,42.1767,287499.0
2025-04-07 11:30:00,42.35,43.06,42.34,42.91,327098.0,42.2166,42.9244,42.2066,42.7748,327098.0
2025-04-07 11:40:00,42.91,43.33,42.87,43.21,162316.0,42.7748,43.1935,42.735,43.0739,162316.0
2025-04-07 11:50:00,43.23,43.43,42.95,43.02,148640.0,43.0938,43.2932,42.8147,42.8845,148640.0
2025-04-07 12:00:00,43.01,43.06,42.68,42.69,201269.0,42.8745,42.9244,42.5456,42.5555,201269.0
2025-04-07 12:10:00,42.74,42.91,42.58,42.77,188165.0,42.6054,42.7748,42.4459,42.6353,188165.0
2025-04-07 12:20:00,42.76,43.1,42.5,43.05,229926.0,42.6253,42.9642,42.3661,42.9144,229926.0
2025-04-07 12:30:00,43.05,43.21,42.95,43.0,239840.0,42.9144,43.0739,42.8147,42.8646,239840.0
2025-04-07 12:40:00,43.0,43.14,42.57,42.66,233974.0,42.8646,43.0041,42.4359,42.5256,233974.0
2025-04-07 12:50:00,42.67,42.84,42.55,42.64,335638.0,42.5356,42.7051,42.416,42.5057,335638.0
2025-04-07 13:00:00,42.65,43.44,42.63,42.83,449624.0,42.5157,43.3032,42.4957,42.6951,449624.0
2025-04-07 13:10:00,42.84,43.34,42.76,43.25,315116.0,42.7051,43.2035,42.6253,43.1138,315116.0
2025-04-07 13:20:00,43.26,43.38,42.95,43.32,261012.0,43.1237,43.2434,42.8147,43.1835,261012.0
2025-04-07 13:30:00,43.33,43.35,42.98,43.26,260552.0,43.1935,43.2135,42.8446,43.1237,260552.0
2025-04-07 13:40:00,43.26,43.86,43.06,43.62,308997.0,43.1237,43.7218,42.9244,43.4826,308997.0
2025-04-07 13:50:00,43.6,43.85,43.36,43.8,291598.0,43.4627,43.7119,43.2234,43.662,291598.0
2025-04-07 14:00:00,43.84,43.98,43.42,43.51,440086.0,43.7019,43.8415,43.2832,43.3729,440086.0
2025-04-07 14:10:00,43.49,43.66,43.26,43.45,297378.0,43.353,43.5225,43.1237,43.3131,297378.0
2025-04-07 14:20:00,43.46,43.52,42.96,43.02,379041.0,43.3231,43.3829,42.8247,42.8845,379041.0
2025-04-07 14:30:00,43.02,43.46,42.98,43.35,190536.0,42.8845,43.3231,42.8446,43.2135,190536.0
2025-04-07 14:40:00,43.33,43.46,43.15,43.3,223805.0,43.1935,43.3231,43.0141,43.1636,223805.0
2025-04-07 14:50:00,43.28,43.33,42.92,43.04,220241.0,43.1437,43.1935,42.7848,42.9044,220241.0
2025-04-07 15:00:00,43.04,43.4,43.03,43.14,292997.0,42.9044,43.2633,42.8945,43.0041,292997.0
2025-04-07 15:10:00,43.1,43.46,43.01,43.37,331060.0,42.9642,43.3231,42.8745,43.2334,331060.0
2025-04-07 15:20:00,43.4,43.43,43.07,43.12,434633.0,43.2633,43.2932,42.9343,42.9842,434633.0
2025-04-07 15:30:00,43.13,43.73,43.13,43.55,677299.0,42.9941,43.5923,42.9941,43.4128,677299.0
2025-04-07 15:40:00,43.55,43.59,43.24,43.43,788268.0,43.4128,43.4527,43.1038,43.2932,788268.0
2025-04-07 15:50:00,43.41,43.63,43.33,43.54,1676113.0,43.2733,43.4926,43.1935,43.4029,1676113.0
2025-04-08 09:30:00,44.94,44.95,44.15,44.3,392101.0,44.7984,44.8084,44.0109,44.1605,392101.0
2025-04-08 09:40:00,44.31,44.63,44.15,44.47,272294.0,44.1704,44.4894,44.0109,44.3299,272294.0
2025-04-08 09:50:00,44.49,44.83,44.26,44.71,229539.0,44.3499,44.6888,44.1206,44.5692,229539.0
2025-04-08 10:00:00,44.73,45.02,44.63,44.88,337393.0,44.5891,44.8782,44.4894,44.7386,337393.0
2025-04-08 10:10:00,44.88,45.02,44.75,44.91,194666.0,44.7386,44.8782,44.609,44.7685,194666.0
2025-04-08 10:20:00,44.91,45.4,44.88,45.04,800021.0,44.7685,45.257,44.7386,44.8981,800021.0
2025-04-08 10:30:00,45.03,45.14,44.87,45.03,222136.0,44.8882,44.9978,44.7287,44.8882,222136.0
2025-04-08 10:40:00,45.03,45.05,44.64,44.68,190080.0,44.8882,44.9081,44.4994,44.5393,190080.0
2025-04-08 10:50:00,44.67,44.69,44.18,44.21,191308.0,44.5293,44.5492,44.0408,44.0707,191308.0
2025-04-08 11:00:00,44.22,44.36,43.97,44.09,256606.0,44.0807,44.2203,43.8315,43.9511,256606.0
2025-04-08 11:10:00,44.07,44.07,43.62,43.79,201618.0,43.9312,43.9312,43.4826,43.6521,201618.0
2025-04-08 11:20:00,43.8,43.97,43.63,43.67,227489.0,43.662,43.8315,43.4926,43.5324,227489.0
2025-04-08 11:30:00,43.67,44.11,43.65,44.11,204438.0,43.5324,43.9711,43.5125,43.9711,204438.0
2025-04-08 11:40:00,44.11,44.31,44.0,44.04,132421.0,43.9711,44.1704,43.8614,43.9013,132421.0
2025-04-08 11:50:00,44.05,44.19,43.92,44.19,111322.0,43.9112,44.0508,43.7817,44.0508,111322.0
2025-04-08 12:00:00,44.19,44.31,44.05,44.06,116919.0,44.0508,44.1704,43.9112,43.9212,116919.0
2025-04-08 12:10:00,44.06,44.14,43.75,43.77,155921.0,43.9212,44.001,43.6122,43.6321,155921.0
2025-04-08 12:20:00,43.76,43.8,43.54,43.7,171434.0,43.6222,43.662,43.4029,43.5623,171434.0
2025-04-08 12:30:00,43.71,43.75,43.24,43.29,278293.0,43.5723,43.6122,43.1038,43.1536,278293.0
2025-04-08 12:40:00,43.29,43.52,43.13,43.38,281476.0,43.1536,43.3829,42.9941,43.2434,281476.0
2025-04-08 12:50:00,43.4,43.46,43.2,43.21,235770.0,43.2633,43.3231,43.0639,43.0739,235770.0
2025-04-08 13:00:00,43.21,43.46,42.95,43.02,211106.0,43.0739,43.3231,42.8147,42.8845,211106.0
2025-04-08 13:10:00,43.02,43.17,42.8,42.93,274050.0,42.8845,43.034,42.6652,42.7948,274050.0
2025-04-08 13:20:00,42.94,43.02,42.76,42.84,194641.0,42.8047,42.8845,42.6253,42.7051,194641.0
2025-04-08 13:30:00,42.82,43.25,42.81,43.19,296318.0,42.6851,43.1138,42.6752,43.054,296318.0
2025-04-08 13:40:00,43.19,43.53,43.09,43.09,216029.0,43.054,43.3929,42.9543,42.9543,216029.0
2025-04-08 13:50:00,43.08,43.21,43.0,43.16,78800.0,42.9443,43.0739,42.8646,43.024,78800.0
2025-04-08 14:00:00,43.16,43.21,42.91,42.96,110968.0,43.024,43.0739,42.7748,42.8247,110968.0
2025-04-08 14:10:00,42.96,43.06,42.82,42.97,200153.0,42.8247,42.9244,42.6851,42.8346,200153.0
2025-04-08 14:20:00,42.95,42.99,42.45,42.49,363100.0,42.8147,42.8546,42.3163,42.3562,363100.0
2025-04-08 14:30:00,42.5,43.06,42.5,42.54,358365.0,42.3661,42.9244,42.3661,42.406,358365.0
2025-04-08 14:40:00,42.55,42.84,42.42,42.82,253247.0,42.416,42.7051,42.2864,42.6851,253247.0
2025-04-08 14:50:00,42.82,42.86,42.62,42.63,189870.0,42.6851,42.725,42.4857,42.4957,189870.0
2025-04-08 15:00:00,42.63,42.69,42.36,42.38,316836.0,42.4957,42.5555,42.2266,42.2465,316836.0
2025-04-08 15:10:00,42.39,42.45,41.94,42.06,326460.0,42.2565,42.3163,41.8079,41.9275,326460.0
2025-04-08 15:20:00,42.05,42.51,42.02,42.35,293209.0,41.9175,42.3761,41.8876,42.2166,293209.0
2025-04-08 15:30:00,42.34,42.41,41.94,41.99,427831.0,42.2066,42.2764,41.8079,41.8577,427831.0
2025-04-08 15:40:00,42.0,42.22,41.94,42.02,481039.0,41.8677,42.087,41.8079,41.8876,481039.0
2025-04-08 15:50:00,42.03,42.59,42.02,42.48,964438.0,41.8976,42.4558,41.8876,42.3462,964438.0
2025-04-09 09:30:00,41.86,42.35,41.64,42.26,531441.0,41.7281,42.2166,41.5088,42.1269,531441.0
2025-04-09 09:40:00,42.32,42.54,41.63,41.89,289398.0,42.1867,42.406,41.4989,41.758,289398.0
2025-04-09 09:50:00,41.89,42.33,41.72,42.14,237481.0,41.758,42.1967,41.5886,42.0073,237481.0
2025-04-09 10:00:00,42.13,42.56,41.98,42.07,298228.0,41.9973,42.4259,41.8478,41.9375,298228.0
2025-04-09 10:10:00,42.06,42.33,42.01,42.22,274000.0,41.9275,42.1967,41.8777,42.087,274000.0
2025-04-09 10:20:00,42.21,42.33,42.03,42.15,187150.0,42.077,42.1967,41.8976,42.0172,187150.0
2025-04-09 10:30:00,42.15,42.47,42.1,42.25,163558.0,42.0172,42.3362,41.9674,42.1169,163558.0
2025-04-09 10:40:00,42.24,42.39,41.99,42.02,176373.0,42.1069,42.2565,41.8577,41.8876,176373.0
2025-04-09 10:50:00,42.04,42.1,41.66,41.69,199454.0,41.9076,41.9674,41.5288,41.5587,199454.0
2025-04-09 11:00:00,41.69,42.29,41.68,42.17,145583.0,41.5587,42.1568,41.5487,42.0372,145583.0
2025-04-09 11:10:00,42.16,42.42,42.09,42.4,141937.0,42.0272,42.2864,41.9574,42.2664,141937.0
2025-04-09 11:20:00,42.4,42.51,42.29,42.32,185651.0,42.2664,42.3761,42.1568,42.1867,185651.0
2025-04-09 11:30:00,42.32,42.47,42.07,42.09,244234.0,42.1867,42.3362,41.9375,41.9574,244234.0
2025-04-09 11:40:00,42.1,42.63,42.02,42.48,249220.0,41.9674,42.4957,41.8876,42.3462,249220.0
2025-04-09 11:50:00,42.48,42.56,42.11,42.18,133178.0,42.3462,42.4259,41.9774,42.0471,133178.0
2025-04-09 12:00:00,42.17,42.38,42.08,42.36,96599.0,42.0372,42.2465,41.9475,42.2266,96599.0
2025-04-09 12:10:00,42.34,42.57,42.32,42.51,90788.0,42.2066,42.4359,42.1867,42.3761,90788.0
2025-04-09 12:20:00,42.51,42.56,42.32,42.34,125759.0,42.3761,42.4259,42.1867,42.2066,125759.0
2025-04-09 12:30:00,42.34,42.52,42.28,42.43,99192.0,42.2066,42.3861,42.1468,42.2963,99192.0
2025-04-09 12:40:00,42.43,42.47,42.32,42.46,104363.0,42.2963,42.3362,42.1867,42.3263,104363.0
2025-04-09 12:50:00,42.48,42.55,42.36,42.39,89016.0,42.3462,42.416,42.2266,42.2565,89016.0
2025-04-09 13:00:00,42.39,42.77,42.28,42.29,280346.0,42.2565,42.6353,42.1468,42.1568,280346.0
2025-04-09 13:10:00,42.3,43.45,42.0,43.35,290960.0,42.1668,43.3131,41.8677,43.2135,290960.0
2025-04-09 13:20:00,43.34,44.93,42.99,44.23,1487976.0,43.2035,44.7885,42.8546,44.0907,1487976.0
2025-04-09 13:30:00,44.28,45.43,44.12,44.81,697743.0,44.1405,45.2869,43.981,44.6689,697743.0
2025-04-09 13:40:00,44.83,45.51,44.66,45.22,430359.0,44.6888,45.3666,44.5193,45.0776,430359.0
2025-04-09 13:50:00,45.22,45.68,45.04,45.54,529226.0,45.0776,45.5361,44.8981,45.3966,529226.0
2025-04-09 14:00:00,45.55,45.87,45.36,45.6,725733.0,45.4065,45.7255,45.2171,45.4564,725733.0
2025-04-09 14:10:00,45.6,46.3,45.49,45.95,601037.0,45.4564,46.1542,45.3467,45.8053,601037.0
2025-04-09 14:20:00,45.93,46.17,45.71,45.98,476147.0,45.7853,46.0246,45.566,45.8352,476147.0
2025-04-09 14:30:00,45.98,46.2,45.71,46.05,518976.0,45.8352,46.0545,45.566,45.9049,518976.0
2025-04-09 14:40:00,46.05,46.11,45.28,45.41,467844.0,45.9049,45.9648,45.1374,45.267,467844.0
2025-04-09 14:50:00,45.43,45.84,45.13,45.17,308247.0,45.2869,45.6956,44.9878,45.0277,308247.0
2025-04-09 15:00:00,45.17,45.48,45.04,45.39,315491.0,45.0277,45.3367,44.8981,45.247,315491.0
2025-04-09 15:10:00,45.37,45.77,45.37,45.75,266780.0,45.2271,45.6258,45.2271,45.6059,266780.0
2025-04-09 15:20:00,45.76,46.0,45.72,45.98,434238.0,45.6159,45.8551,45.576,45.8352,434238.0
2025-04-09 15:30:00,45.96,46.22,45.72,45.98,582553.0,45.8152,46.0744,45.576,45.8352,582553.0
2025-04-09 15:40:00,45.97,46.13,45.62,45.83,645282.0,45.8252,45.9847,45.4763,45.6856,645282.0
2025-04-09 15:50:00,45.84,46.03,45.61,45.72,1549985.0,45.6956,45.885,45.4663,45.576,1549985.0
2025-04-10 09:30:00,44.16,44.46,43.75,44.04,941967.0,44.0209,44.32,43.6122,43.9013,941967.0
2025-04-10 09:40:00,44.02,44.17,43.78,43.89,418836.0,43.8813,44.0309,43.6421,43.7517,418836.0
2025-04-10 09:50:00,43.89,44.01,43.26,43.4,593090.0,43.7517,43.8714,43.1237,43.2633,593090.0
2025-04-10 10:00:00,43.37,43.72,43.18,43.48,605886.0,43.2334,43.5823,43.044,43.343,605886.0
2025-04-10 10:10:00,43.48,43.63,43.23,43.56,363028.0,43.343,43.4926,43.0938,43.4228,363028.0
2025-04-10 10:20:00,43.57,43.8,43.32,43.33,251188.0,43.4328,43.662,43.1835,43.1935,251188.0
2025-04-10 10:30:00,43.35,43.81,43.35,43.8,345306.0,43.2135,43.672,43.2135,43.662,345306.0
2025-04-10 10:40:00,43.78,44.01,43.72,43.81,227536.0,43.6421,43.8714,43.5823,43.672,227536.0
2025-04-10 10:50:00,43.83,43.97,43.72,43.79,178642.0,43.6919,43.8315,43.5823,43.6521,178642.0
2025-04-10 11:00:00,43.79,43.98,43.66,43.94,189386.0,43.6521,43.8415,43.5225,43.8016,189386.0
2025-04-10 11:10:00,43.93,43.95,43.61,43.65,157099.0,43.7916,43.8116,43.4726,43.5125,157099.0
2025-04-10 11:20:00,43.65,43.74,43.53,43.61,194687.0,43.5125,43.6022,43.3929,43.4726,194687.0
2025-04-10 11:30:00,43.63,43.68,43.37,43.38,251850.0,43.4926,43.5424,43.2334,43.2434,251850.0
2025-04-10 11:40:00,43.39,43.59,43.39,43.43,163965.0,43.2533,43.4527,43.2533,43.2932,163965.0
2025-04-10 11:50:00,43.44,43.59,43.23,43.27,240916.0,43.3032,43.4527,43.0938,43.1337,240916.0
2025-04-10 12:00:00,43.27,43.43,42.98,43.14,240546.0,43.1337,43.2932,42.8446,43.0041,240546.0
2025-04-10 12:10:00,43.13,43.23,42.83,42.89,285194.0,42.9941,43.0938,42.6951,42.7549,285194.0
2025-04-10 12:20:00,42.88,43.01,42.62,42.92,263735.0,42.7449,42.8745,42.4857,42.7848,263735.0
2025-04-10 12:30:00,42.92,43.51,42.9,43.41,222036.0,42.7848,43.3729,42.7649,43.2733,222036.0
2025-04-10 12:40:00,43.4,43.63,43.26,43.54,223931.0,43.2633,43.4926,43.1237,43.4029,223931.0
2025-04-10 12:50:00,43.57,43.65,43.32,43.52,181686.0,43.4328,43.5125,43.1835,43.3829,181686.0
2025-04-10 13:00:00,43.51,43.97,43.29,43.3,238394.0,43.3729,43.8315,43.1536,43.1636,238394.0
2025-04-10 13:10:00,43.3,43.36,42.96,43.16,198664.0,43.1636,43.2234,42.8247,43.024,198664.0
2025-04-10 13:20:00,43.16,43.45,42.89,43.4,214747.0,43.024,43.3131,42.7549,43.2633,214747.0
2025-04-10 13:30:00,43.38,43.69,43.34,43.51,183703.0,43.2434,43.5524,43.2035,43.3729,183703.0
2025-04-10 13:40:00,43.51,44.16,43.49,43.95,227370.0,43.3729,44.0209,43.353,43.8116,227370.0
2025-04-10 13:50:00,43.95,44.13,43.74,44.02,170657.0,43.8116,43.991,43.6022,43.8813,170657.0
2025-04-10 14:00:00,44.02,44.27,43.85,43.85,187735.0,43.8813,44.1306,43.7119,43.7119,187735.0
2025-04-10 14:10:00,43.84,43.93,43.65,43.83,154961.0,43.7019,43.7916,43.5125,43.6919,154961.0
2025-04-10 14:20:00,43.84,44.31,43.84,44.3,191710.0,43.7019,44.1704,43.7019,44.1605,191710.0
2025-04-10 14:30:00,44.28,44.33,43.99,44.15,172140.0,44.1405,44.1904,43.8514,44.0109,172140.0
2025-04-10 14:40:00,44.16,44.43,44.03,44.15,278642.0,44.0209,44.29,43.8913,44.0109,278642.0
2025-04-10 14:50:00,44.15,44.3,43.85,44.09,138310.0,44.0109,44.1605,43.7119,43.9511,138310.0
2025-04-10 15:00:00,44.09,44.4,44.01,44.04,286305.0,43.9511,44.2601,43.8714,43.9013,286305.0
2025-04-10 15:10:00,44.05,44.24,43.93,44.21,233705.0,43.9112,44.1006,43.7916,44.0707,233705.0
2025-04-10 15:20:00,44.19,44.34,43.59,43.6,253130.0,44.0508,44.2003,43.4527,43.4627,253130.0
2025-04-10 15:30:00,43.6,43.96,43.6,43.65,522680.0,43.4627,43.8215,43.4627,43.5125,522680.0
2025-04-10 15:40:00,43.65,43.75,43.41,43.61,691565.0,43.5125,43.6122,43.2733,43.4726,691565.0
2025-04-10 15:50:00,43.58,43.98,43.57,43.72,1505932.0,43.4427,43.8415,43.4328,43.5823,1505932.0
2025-04-11 09:30:00,43.5,43.92,43.21,43.82,321602.0,43.363,43.7817,43.0739,43.682,321602.0
2025-04-11 09:40:00,43.82,43.94,43.42,43.63,163986.0,43.682,43.8016,43.2832,43.4926,163986.0
2025-04-11 09:50:00,43.64,43.76,43.38,43.39,148978.0,43.5025,43.6222,43.2434,43.2533,148978.0
2025-04-11 10:00:00,43.4,43.63,43.05,43.41,200698.0,43.2633,43.4926,42.9144,43.2733,200698.0
2025-04-11 10:10:00,43.41,43.54,43.13,43.13,110271.0,43.2733,43.4029,42.9941,42.9941,110271.0
2025-04-11 10:20:00,43.15,43.17,42.83,42.94,147772.0,43.0141,43.034,42.6951,42.8047,147772.0
2025-04-11 10:30:00,42.96,43.26,42.91,43.16,193361.0,42.8247,43.1237,42.7748,43.024,193361.0
2025-04-11 10:40:00,43.16,43.46,43.12,43.41,117314.0,43.024,43.3231,42.9842,43.2733,117314.0
2025-04-11 10:50:00,43.4,43.4,43.01,43.02,109224.0,43.2633,43.2633,42.8745,42.8845,109224.0
2025-04-11 11:00:00,43.01,43.56,42.89,43.0,184867.0,42.8745,43.4228,42.7549,42.8646,184867.0
2025-04-11 11:10:00,43.0,43.02,42.75,42.87,169842.0,42.8646,42.8845,42.6153,42.735,169842.0
2025-04-11 11:20:00,42.88,43.04,42.81,42.99,197630.0,42.7449,42.9044,42.6752,42.8546,197630.0
2025-04-11 11:30:00,42.99,43.1,42.89,43.09,141063.0,42.8546,42.9642,42.7549,42.9543,141063.0
2025-04-11 11:40:00,43.09,43.09,42.89,42.97,90737.0,42.9543,42.9543,42.7549,42.8346,90737.0
2025-04-11 11:50:00,42.97,43.12,42.92,43.06,78112.0,42.8346,42.9842,42.7848,42.9244,78112.0
2025-04-11 12:00:00,43.06,43.12,42.94,42.98,55256.0,42.9244,42.9842,42.8047,42.8446,55256.0
2025-04-11 12:10:00,42.97,43.15,42.97,43.12,83020.0,42.8346,43.0141,42.8346,42.9842,83020.0
2025-04-11 12:20:00,43.12,43.12,42.9,43.0,64225.0,42.9842,42.9842,42.7649,42.8646,64225.0
2025-04-11 12:30:00,43.0,43.49,42.99,43.42,95017.0,42.8646,43.353,42.8546,43.2832,95017.0
2025-04-11 12:40:00,43.43,43.62,43.37,43.62,141056.0,43.2932,43.4826,43.2334,43.4826,141056.0
2025-04-11 12:50:00,43.61,43.64,43.43,43.5,133869.0,43.4726,43.5025,43.2932,43.363,133869.0
2025-04-11 13:00:00,43.53,43.63,43.41,43.48,104338.0,43.3929,43.4926,43.2733,43.343,104338.0
2025-04-11 13:10:00,43.48,43.52,43.31,43.33,94280.0,43.343,43.3829,43.1736,43.1935,94280.0
2025-04-11 13:20:00,43.32,43.54,43.19,43.22,99079.0,43.1835,43.4029,43.054,43.0839,99079.0
2025-04-11 13:30:00,43.22,43.6,43.2,43.58,133095.0,43.0839,43.4627,43.0639,43.4427,133095.0
2025-04-11 13:40:00,43.59,43.81,43.52,43.72,195070.0,43.4527,43.672,43.3829,43.5823,195070.0
2025-04-11 13:50:00,43.68,43.89,43.58,43.63,189668.0,43.5424,43.7517,43.4427,43.4926,189668.0
2025-04-11 14:00:00,43.63,43.66,43.48,43.56,132768.0,43.4926,43.5225,43.343,43.4228,132768.0
2025-04-11 14:10:00,43.56,43.68,43.43,43.47,122526.0,43.4228,43.5424,43.2932,43.3331,122526.0
2025-04-11 14:20:00,43.47,43.56,43.36,43.53,140444.0,43.3331,43.4228,43.2234,43.3929,140444.0
2025-04-11 14:30:00,43.53,43.6,43.44,43.53,98186.0,43.3929,43.4627,43.3032,43.3929,98186.0
2025-04-11 14:40:00,43.54,43.64,43.49,43.59,105940.0,43.4029,43.5025,43.353,43.4527,105940.0
2025-04-11 14:50:00,43.59,43.59,43.35,43.38,95977.0,43.4527,43.4527,43.2135,43.2434,95977.0
2025-04-11 15:00:00,43.37,43.63,43.34,43.62,142860.0,43.2334,43.4926,43.2035,43.4826,142860.0
2025-04-11 15:10:00,43.6,43.75,43.53,43.72,326727.0,43.4627,43.6122,43.3929,43.5823,326727.0
2025-04-11 15:20:00,43.72,43.84,43.67,43.72,156830.0,43.5823,43.7019,43.5324,43.5823,156830.0
2025-04-11 15:30:00,43.73,43.76,43.58,43.69,211201.0,43.5923,43.6222,43.4427,43.5524,211201.0
2025-04-11 15:40:00,43.69,43.78,43.65,43.68,277194.0,43.5524,43.6421,43.5125,43.5424,277194.0
2025-04-11 15:50:00,43.68,43.76,43.6,43.62,719776.0,43.5424,43.6222,43.4627,43.4826,719776.0
2025-04-14 09:30:00,43.87,44.05,43.31,43.51,405789.0,43.7318,43.9112,43.1736,43.3729,405789.0
2025-04-14 09:40:00,43.52,43.57,43.26,43.48,129218.0,43.3829,43.4328,43.1237,43.343,129218.0
2025-04-14 09:50:00,43.47,43.52,43.28,43.45,126507.0,43.3331,43.3829,43.1437,43.3131,126507.0
2025-04-14 10:00:00,43.45,43.83,43.39,43.73,179591.0,43.3131,43.6919,43.2533,43.5923,179591.0
2025-04-14 10:10:00,43.73,43.74,43.49,43.59,115569.0,43.5923,43.6022,43.353,43.4527,115569.0
2025-04-14 10:20:00,43.61,43.78,43.49,43.75,92452.0,43.4726,43.6421,43.353,43.6122,92452.0
2025-04-14 10:30:00,43.76,43.88,43.7,43.86,92857.0,43.6222,43.7418,43.5623,43.7218,92857.0
2025-04-14 10:40:00,43.87,43.93,43.75,43.91,125884.0,43.7318,43.7916,43.6122,43.7717,125884.0
2025-04-14 10:50:00,43.91,44.01,43.79,43.8,96601.0,43.7717,43.8714,43.6521,43.662,96601.0
2025-04-14 11:00:00,43.8,43.86,43.62,43.66,108907.0,43.662,43.7218,43.4826,43.5225,108907.0
2025-04-14 11:10:00,43.66,43.73,43.46,43.5,69218.0,43.5225,43.5923,43.3231,43.363,69218.0
2025-04-14 11:20:00,43.5,43.6,43.4,43.4,101035.0,43.363,43.4627,43.2633,43.2633,101035.0
2025-04-14 11:30:00,43.41,43.6,43.4,43.48,104060.0,43.2733,43.4627,43.2633,43.343,104060.0
2025-04-14 11:40:00,43.47,43.52,43.29,43.34,129736.0,43.3331,43.3829,43.1536,43.2035,129736.0
2025-04-14 11:50:00,43.35,43.38,43.19,43.21,249358.0,43.2135,43.2434,43.054,43.0739,249358.0
2025-04-14 12:00:00,43.22,43.34,43.17,43.26,131604.0,43.0839,43.2035,43.034,43.1237,131604.0
2025-04-14 12:10:00,43.27,44.46,43.11,44.26,1055971.0,43.1337,44.32,42.9742,44.1206,1055971.0
2025-04-14 12:20:00,44.27,45.49,44.26,44.54,2697591.0,44.1306,45.3467,44.1206,44.3997,2697591.0
2025-04-14 12:30:00,44.54,45.49,44.48,45.16,1779190.0,44.3997,45.3467,44.3399,45.0177,1779190.0
2025-04-14 12:40:00,45.16,45.37,45.1,45.18,504376.0,45.0177,45.2271,44.9579,45.0377,504376.0
2025-04-14 12:50:00,45.16,45.47,45.05,45.43,564696.0,45.0177,45.3268,44.9081,45.2869,564696.0
2025-04-14 13:00:00,45.43,45.87,45.27,45.57,856063.0,45.2869,45.7255,45.1274,45.4265,856063.0
2025-04-14 13:10:00,45.54,45.66,45.26,45.28,342819.0,45.3966,45.5162,45.1174,45.1374,342819.0
2025-04-14 13:20:00,45.27,45.38,45.0,45.04,328563.0,45.1274,45.2371,44.8583,44.8981,328563.0
2025-04-14 13:30:00,45.03,45.1,44.82,44.97,233366.0,44.8882,44.9579,44.6788,44.8283,233366.0
2025-04-14 13:40:00,44.96,45.18,44.9,45.16,214460.0,44.8184,45.0377,44.7586,45.0177,214460.0
2025-04-14 13:50:00,45.16,45.25,45.09,45.13,187524.0,45.0177,45.1075,44.948,44.9878,187524.0
2025-04-14 14:00:00,45.13,45.27,45.09,45.18,128372.0,44.9878,45.1274,44.948,45.0377,128372.0
2025-04-14 14:10:00,45.18,45.23,45.07,45.15,189253.0,45.0377,45.0875,44.928,45.0078,189253.0
2025-04-14 14:20:00,45.15,45.26,45.14,45.19,106536.0,45.0078,45.1174,44.9978,45.0477,106536.0
2025-04-14 14:30:00,45.17,45.34,45.17,45.22,163046.0,45.0277,45.1972,45.0277,45.0776,163046.0
2025-04-14 14:40:00,45.23,45.28,45.18,45.2,143984.0,45.0875,45.1374,45.0377,45.0576,143984.0
2025-04-14 14:50:00,45.21,45.25,45.13,45.16,242148.0,45.0676,45.1075,44.9878,45.0177,242148.0
2025-04-14 15:00:00,45.15,45.46,45.14,45.38,527149.0,45.0078,45.3168,44.9978,45.2371,527149.0
2025-04-14 15:10:00,45.38,45.49,45.28,45.34,446058.0,45.2371,45.3467,45.1374,45.1972,446058.0
2025-04-14 15:20:00,45.34,45.46,45.29,45.36,418953.0,45.1972,45.3168,45.1473,45.2171,418953.0
2025-04-14 15:30:00,45.35,45.56,45.32,45.45,407054.0,45.2072,45.4165,45.1772,45.3068,407054.0
2025-04-14 15:40:00,45.45,45.5,45.33,45.4,457939.0,45.3068,45.3567,45.1872,45.257,457939.0
2025-04-14 15:50:00,45.4,45.4,45.04,45.13,1244647.0,45.257,45.257,44.8981,44.9878,1244647.0
2025-04-15 09:30:00,44.2,44.69,44.2,44.46,524141.0,44.0608,44.5492,44.0608,44.32,524141.0
2025-04-15 09:40:00,44.46,44.87,44.45,44.8,268302.0,44.32,44.7287,44.31,44.6589,268302.0
2025-04-15 09:50:00,44.79,44.86,44.41,44.41,180397.0,44.6489,44.7187,44.2701,44.2701,180397.0
2025-04-15 10:00:00,44.41,44.56,44.37,44.55,168270.0,44.2701,44.4196,44.2302,44.4097,168270.0
2025-04-15 10:10:00,44.55,44.67,44.3,44.34,262236.0,44.4097,44.5293,44.1605,44.2003,262236.0
2025-04-15 10:20:00,44.34,44.58,44.25,44.36,169761.0,44.2003,44.4396,44.1106,44.2203,169761.0
2025-04-15 10:30:00,44.38,44.45,44.15,44.19,139802.0,44.2402,44.31,44.0109,44.0508,139802.0
2025-04-15 10:40:00,44.19,44.47,44.13,44.4,212040.0,44.0508,44.3299,43.991,44.2601,212040.0
2025-04-15 10:50:00,44.4,44.44,44.29,44.34,109271.0,44.2601,44.3,44.1505,44.2003,109271.0
2025-04-15 11:00:00,44.35,44.52,44.33,44.41,113643.0,44.2103,44.3798,44.1904,44.2701,113643.0
2025-04-15 11:10:00,44.4,44.44,44.33,44.44,74365.0,44.2601,44.3,44.1904,44.3,74365.0
2025-04-15 11:20:00,44.44,44.45,44.26,44.27,126337.0,44.3,44.31,44.1206,44.1306,126337.0
2025-04-15 11:30:00,44.27,44.38,44.18,44.21,101796.0,44.1306,44.2402,44.0408,44.0707,101796.0
2025-04-15 11:40:00,44.23,44.37,44.2,44.32,112855.0,44.0907,44.2302,44.0608,44.1804,112855.0
2025-04-15 11:50:00,44.33,44.35,44.22,44.34,136374.0,44.1904,44.2103,44.0807,44.2003,136374.0
2025-04-15 12:00:00,44.33,44.4,44.29,44.32,68574.0,44.1904,44.2601,44.1505,44.1804,68574.0
2025-04-15 12:10:00,44.31,44.39,44.28,44.3,61198.0,44.1704,44.2502,44.1405,44.1605,61198.0
2025-04-15 12:20:00,44.31,44.38,44.26,44.27,85668.0,44.1704,44.2402,44.1206,44.1306,85668.0
2025-04-15 12:30:00,44.27,44.41,44.26,44.27,79409.0,44.1306,44.2701,44.1206,44.1306,79409.0
2025-04-15 12:40:00,44.28,44.34,44.24,44.33,56601.0,44.1405,44.2003,44.1006,44.1904,56601.0
2025-04-15 12:50:00,44.34,44.35,44.22,44.29,61882.0,44.2003,44.2103,44.0807,44.1505,61882.0
2025-04-15 13:00:00,44.29,44.44,44.25,44.35,74593.0,44.1505,44.3,44.1106,44.2103,74593.0
2025-04-15 13:10:00,44.34,44.38,44.27,44.34,88188.0,44.2003,44.2402,44.1306,44.2003,88188.0
2025-04-15 13:20:00,44.34,44.34,44.23,44.3,121544.0,44.2003,44.2003,44.0907,44.1605,121544.0
2025-04-15 13:30:00,44.31,44.45,44.3,44.44,171644.0,44.1704,44.31,44.1605,44.3,171644.0
2025-04-15 13:40:00,44.44,44.69,44.43,44.66,124806.0,44.3,44.5492,44.29,44.5193,124806.0
2025-04-15 13:50:00,44.66,44.69,44.43,44.64,134328.0,44.5193,44.5492,44.29,44.4994,134328.0
2025-04-15 14:00:00,44.64,44.66,44.46,44.51,66265.0,44.4994,44.5193,44.32,44.3698,66265.0
2025-04-15 14:10:00,44.5,44.5,44.41,44.46,48718.0,44.3598,44.3598,44.2701,44.32,48718.0
2025-04-15 14:20:00,44.46,44.5,44.4,44.43,47804.0,44.32,44.3598,44.2601,44.29,47804.0
2025-04-15 14:30:00,44.43,44.59,44.43,44.54,101813.0,44.29,44.4495,44.29,44.3997,101813.0
2025-04-15 14:40:00,44.53,44.63,44.52,44.55,77218.0,44.3897,44.4894,44.3798,44.4097,77218.0
2025-04-15 14:50:00,44.55,44.67,44.54,44.62,98307.0,44.4097,44.5293,44.3997,44.4794,98307.0
2025-04-15 15:00:00,44.6,44.69,44.58,44.63,119264.0,44.4595,44.5492,44.4396,44.4894,119264.0
2025-04-15 15:10:00,44.63,44.76,44.59,44.72,123182.0,44.4894,44.619,44.4495,44.5791,123182.0
2025-04-15 15:20:00,44.73,44.73,44.59,44.64,226274.0,44.5891,44.5891,44.4495,44.4994,226274.0
2025-04-15 15:30:00,44.66,44.7,44.5,44.51,189780.0,44.5193,44.5592,44.3598,44.3698,189780.0
2025-04-15 15:40:00,44.52,44.64,44.43,44.57,220795.0,44.3798,44.4994,44.29,44.4296,220795.0
2025-04-15 15:50:00,44.57,44.61,44.45,44.55,849829.0,44.4296,44.4695,44.31,44.4097,849829.0
2025-04-16 09:30:00,44.36,44.91,44.34,44.77,329178.0,44.2203,44.7685,44.2003,44.629,329178.0
2025-04-16 09:40:00,44.78,44.81,44.52,44.56,194170.0,44.6389,44.6689,44.3798,44.4196,194170.0
2025-04-16 09:50:00,44.54,44.55,44.3,44.32,135025.0,44.3997,44.4097,44.1605,44.1804,135025.0
2025-04-16 10:00:00,44.32,44.71,44.27,44.68,329335.0,44.1804,44.5692,44.1306,44.5393,329335.0
2025-04-16 10:10:00,44.68,44.73,44.48,44.51,181350.0,44.5393,44.5891,44.3399,44.3698,181350.0
2025-04-16 10:20:00,44.51,44.6,44.46,44.52,91456.0,44.3698,44.4595,44.32,44.3798,91456.0
2025-04-16 10:30:00,44.52,44.53,44.42,44.48,133815.0,44.3798,44.3897,44.2801,44.3399,133815.0
2025-04-16 10:40:00,44.48,44.57,44.45,44.47,129829.0,44.3399,44.4296,44.31,44.3299,129829.0
2025-04-16 10:50:00,44.47,44.63,44.46,44.59,96551.0,44.3299,44.4894,44.32,44.4495,96551.0
2025-04-16 11:00:00,44.59,44.87,44.59,44.76,130069.0,44.4495,44.7287,44.4495,44.619,130069.0
2025-04-16 11:10:00,44.76,44.81,44.65,44.73,117884.0,44.619,44.6689,44.5094,44.5891,117884.0
2025-04-16 11:20:00,44.72,44.96,44.7,44.92,149061.0,44.5791,44.8184,44.5592,44.7785,149061.0
2025-04-16 11:30:00,44.94,45.06,44.88,45.04,111569.0,44.7984,44.9181,44.7386,44.8981,111569.0
2025-04-16 11:40:00,45.04,45.05,44.83,44.87,116074.0,44.8981,44.9081,44.6888,44.7287,116074.0
2025-04-16 11:50:00,44.86,44.89,44.73,44.76,84457.0,44.7187,44.7486,44.5891,44.619,84457.0
2025-04-16 12:00:00,44.75,44.9,44.72,44.9,66027.0,44.609,44.7586,44.5791,44.7586,66027.0
2025-04-16 12:10:00,44.9,44.95,44.83,44.87,36993.0,44.7586,44.8084,44.6888,44.7287,36993.0
2025-04-16 12:20:00,44.87,44.94,44.83,44.86,98886.0,44.7287,44.7984,44.6888,44.7187,98886.0
2025-04-16 12:30:00,44.87,44.94,44.73,44.79,96701.0,44.7287,44.7984,44.5891,44.6489,96701.0
2025-04-16 12:40:00,44.79,44.86,44.76,44.82,84808.0,44.6489,44.7187,44.619,44.6788,84808.0
2025-04-16 12:50:00,44.84,44.92,44.83,44.91,87901.0,44.6988,44.7785,44.6888,44.7685,87901.0
2025-04-16 13:00:00,44.9,44.93,44.8,44.83,86919.0,44.7586,44.7885,44.6589,44.6888,86919.0
2025-04-16 13:10:00,44.83,44.89,44.78,44.86,57566.0,44.6888,44.7486,44.6389,44.7187,57566.0
2025-04-16 13:20:00,44.86,44.89,44.8,44.87,49572.0,44.7187,44.7486,44.6589,44.7287,49572.0
2025-04-16 13:30:00,44.87,44.87,44.64,44.7,115661.0,44.7287,44.7287,44.4994,44.5592,115661.0
2025-04-16 13:40:00,44.69,44.69,44.36,44.42,176562.0,44.5492,44.5492,44.2203,44.2801,176562.0
2025-04-16 13:50:00,44.4,44.48,44.16,44.19,182510.0,44.2601,44.3399,44.0209,44.0508,182510.0
2025-04-16 14:00:00,44.19,44.39,44.15,44.31,141739.0,44.0508,44.2502,44.0109,44.1704,141739.0
2025-04-16 14:10:00,44.31,44.39,44.26,44.28,106861.0,44.1704,44.2502,44.1206,44.1405,106861.0
2025-04-16 14:20:00,44.27,44.42,44.22,44.33,89424.0,44.1306,44.2801,44.0807,44.1904,89424.0
2025-04-16 14:30:00,44.32,44.33,44.18,44.18,139863.0,44.1804,44.1904,44.0408,44.0408,139863.0
2025-04-16 14:40:00,44.18,44.2,44.09,44.1,91061.0,44.0408,44.0608,43.9511,43.9611,91061.0
2025-04-16 14:50:00,44.09,44.12,43.98,44.0,109237.0,43.9511,43.981,43.8415,43.8614,109237.0
2025-04-16 15:00:00,44.0,44.06,43.94,43.96,122504.0,43.8614,43.9212,43.8016,43.8215,122504.0
2025-04-16 15:10:00,43.96,44.02,43.89,43.98,186951.0,43.8215,43.8813,43.7517,43.8415,186951.0
2025-04-16 15:20:00,43.98,44.06,43.92,43.94,273538.0,43.8415,43.9212,43.7817,43.8016,273538.0
2025-04-16 15:30:00,43.95,44.15,43.94,44.13,380891.0,43.8116,44.0109,43.8016,43.991,380891.0
2025-04-16 15:40:00,44.13,44.22,44.08,44.19,410629.0,43.991,44.0807,43.9412,44.0508,410629.0
2025-04-16 15:50:00,44.19,44.36,44.16,44.22,779039.0,44.0508,44.2203,44.0209,44.0807,779039.0
2025-04-17 09:30:00,44.27,44.55,43.93,44.38,443624.0,44.1306,44.4097,43.7916,44.2402,443624.0
2025-04-17 09:40:00,44.42,44.49,44.26,44.46,123451.0,44.2801,44.3499,44.1206,44.32,123451.0
2025-04-17 09:50:00,44.46,44.58,44.38,44.55,125446.0,44.32,44.4396,44.2402,44.4097,125446.0
2025-04-17 10:00:00,44.55,44.76,44.52,44.56,175787.0,44.4097,44.619,44.3798,44.4196,175787.0
2025-04-17 10:10:00,44.57,44.69,44.45,44.47,99720.0,44.4296,44.5492,44.31,44.3299,99720.0
2025-04-17 10:20:00,44.45,44.45,44.2,44.2,106493.0,44.31,44.31,44.0608,44.0608,106493.0
2025-04-17 10:30:00,44.22,44.36,44.19,44.26,104424.0,44.0807,44.2203,44.0508,44.1206,104424.0
2025-04-17 10:40:00,44.26,44.4,44.23,44.37,127978.0,44.1206,44.2601,44.0907,44.2302,127978.0
2025-04-17 10:50:00,44.36,44.44,44.32,44.32,77399.0,44.2203,44.3,44.1804,44.1804,77399.0
2025-04-17 11:00:00,44.33,44.66,44.31,44.6,127721.0,44.1904,44.5193,44.1704,44.4595,127721.0
2025-04-17 11:10:00,44.59,44.73,44.58,44.71,90304.0,44.4495,44.5891,44.4396,44.5692,90304.0
2025-04-17 11:20:00,44.71,44.74,44.62,44.65,46291.0,44.5692,44.5991,44.4794,44.5094,46291.0
2025-04-17 11:30:00,44.66,44.85,44.64,44.79,136676.0,44.5193,44.7087,44.4994,44.6489,136676.0
2025-04-17 11:40:00,44.79,44.8,44.67,44.72,54953.0,44.6489,44.6589,44.5293,44.5791,54953.0
2025-04-17 11:50:00,44.73,44.78,44.61,44.63,76555.0,44.5891,44.6389,44.4695,44.4894,76555.0
2025-04-17 12:00:00,44.64,44.87,44.61,44.8,217938.0,44.4994,44.7287,44.4695,44.6589,217938.0
2025-04-17 12:10:00,44.8,44.93,44.66,44.93,102575.0,44.6589,44.7885,44.5193,44.7885,102575.0
2025-04-17 12:20:00,44.91,45.01,44.87,44.98,99615.0,44.7685,44.8682,44.7287,44.8383,99615.0
2025-04-17 12:30:00,44.98,45.09,44.92,44.96,96725.0,44.8383,44.948,44.7785,44.8184,96725.0
2025-04-17 12:40:00,44.96,45.02,44.87,45.01,94800.0,44.8184,44.8782,44.7287,44.8682,94800.0
2025-04-17 12:50:00,45.01,45.09,44.97,44.98,83982.0,44.8682,44.948,44.8283,44.8383,83982.0
2025-04-17 13:00:00,44.99,45.04,44.96,45.0,97330.0,44.8483,44.8981,44.8184,44.8583,97330.0
2025-04-17 13:10:00,44.98,45.0,44.86,44.88,74128.0,44.8383,44.8583,44.7187,44.7386,74128.0
2025-04-17 13:20:00,44.87,44.88,44.76,44.78,132070.0,44.7287,44.7386,44.619,44.6389,132070.0
2025-04-17 13:30:00,44.78,44.99,44.77,44.94,86084.0,44.6389,44.8483,44.629,44.7984,86084.0
2025-04-17 13:40:00,44.94,45.12,44.82,44.98,98193.0,44.7984,44.9779,44.6788,44.8383,98193.0
2025-04-17 13:50:00,45.0,45.14,44.98,45.04,126573.0,44.8583,44.9978,44.8383,44.8981,126573.0
2025-04-17 14:00:00,45.03,45.25,45.0,45.22,179929.0,44.8882,45.1075,44.8583,45.0776,179929.0
2025-04-17 14:10:00,45.21,45.28,45.14,45.18,348467.0,45.0676,45.1374,44.9978,45.0377,348467.0
2025-04-17 14:20:00,45.18,45.26,45.13,45.14,101031.0,45.0377,45.1174,44.9878,44.9978,101031.0
2025-04-17 14:30:00,45.14,45.21,45.12,45.2,116979.0,44.9978,45.0676,44.9779,45.0576,116979.0
2025-04-17 14:40:00,45.2,45.2,45.04,45.09,128532.0,45.0576,45.0576,44.8981,44.948,128532.0
2025-04-17 14:50:00,45.08,45.17,44.93,44.94,100033.0,44.938,45.0277,44.7885,44.7984,100033.0
2025-04-17 15:00:00,44.93,45.03,44.93,44.99,104260.0,44.7885,44.8882,44.7885,44.8483,104260.0
2025-04-17 15:10:00,44.99,45.02,44.9,44.99,108570.0,44.8483,44.8782,44.7586,44.8483,108570.0
2025-04-17 15:20:00,44.98,45.02,44.9,44.92,129531.0,44.8383,44.8782,44.7586,44.7785,129531.0
2025-04-17 15:30:00,44.92,45.02,44.89,44.9,157873.0,44.7785,44.8782,44.7486,44.7586,157873.0
2025-04-17 15:40:00,44.9,44.92,44.63,44.72,427110.0,44.7586,44.7785,44.4894,44.5791,427110.0
2025-04-17 15:50:00,44.71,44.71,44.48,44.56,1184545.0,44.5692,44.5692,44.3399,44.4196,1184545.0
2025-04-21 09:30:00,44.47,44.69,44.21,44.57,200132.0,44.3299,44.5492,44.0707,44.4296,200132.0
2025-04-21 09:40:00,44.58,44.58,44.33,44.42,73206.0,44.4396,44.4396,44.1904,44.2801,73206.0
2025-04-21 09:50:00,44.43,44.46,44.21,44.22,85177.0,44.29,44.32,44.0707,44.0807,85177.0
2025-04-21 10:00:00,44.23,44.42,44.16,44.39,78974.0,44.0907,44.2801,44.0209,44.2502,78974.0
2025-04-21 10:10:00,44.4,44.51,44.31,44.34,131731.0,44.2601,44.3698,44.1704,44.2003,131731.0
2025-04-21 10:20:00,44.34,44.36,44.2,44.26,83437.0,44.2003,44.2203,44.0608,44.1206,83437.0
2025-04-21 10:30:00,44.24,44.34,44.17,44.33,70606.0,44.1006,44.2003,44.0309,44.1904,70606.0
2025-04-21 10:40:00,44.34,44.41,44.22,44.23,42050.0,44.2003,44.2701,44.0807,44.0907,42050.0
2025-04-21 10:50:00,44.22,44.22,44.03,44.05,47693.0,44.0807,44.0807,43.8913,43.9112,47693.0
2025-04-21 11:00:00,44.05,44.08,43.97,44.03,57471.0,43.9112,43.9412,43.8315,43.8913,57471.0
2025-04-21 11:10:00,44.03,44.09,44.02,44.08,50026.0,43.8913,43.9511,43.8813,43.9412,50026.0
2025-04-21 11:20:00,44.09,44.12,44.03,44.07,58514.0,43.9511,43.981,43.8913,43.9312,58514.0
2025-04-21 11:30:00,44.07,44.09,43.93,43.99,51018.0,43.9312,43.9511,43.7916,43.8514,51018.0
2025-04-21 11:40:00,43.98,43.98,43.83,43.9,91962.0,43.8415,43.8415,43.6919,43.7617,91962.0
2025-04-21 11:50:00,43.9,43.9,43.76,43.84,65773.0,43.7617,43.7617,43.6222,43.7019,65773.0
2025-04-21 12:00:00,43.84,43.98,43.84,43.98,35018.0,43.7019,43.8415,43.7019,43.8415,35018.0
2025-04-21 12:10:00,43.97,44.03,43.94,43.97,42572.0,43.8315,43.8913,43.8016,43.8315,42572.0
2025-04-21 12:20:00,43.97,44.01,43.95,43.97,39283.0,43.8315,43.8714,43.8116,43.8315,39283.0
2025-04-21 12:30:00,43.98,44.14,43.97,44.13,63228.0,43.8415,44.001,43.8315,43.991,63228.0
2025-04-21 12:40:00,44.13,44.15,44.05,44.07,45807.0,43.991,44.0109,43.9112,43.9312,45807.0
2025-04-21 12:50:00,44.07,44.07,43.95,43.95,82765.0,43.9312,43.9312,43.8116,43.8116,82765.0
2025-04-21 13:00:00,43.95,44.0,43.88,43.92,52578.0,43.8116,43.8614,43.7418,43.7817,52578.0
2025-04-21 13:10:00,43.91,44.08,43.91,44.07,81597.0,43.7717,43.9412,43.7717,43.9312,81597.0
2025-04-21 13:20:00,44.06,44.18,44.05,44.14,79248.0,43.9212,44.0408,43.9112,44.001,79248.0
2025-04-21 13:30:00,44.14,44.22,44.13,44.21,97566.0,44.001,44.0807,43.991,44.0707,97566.0
2025-04-21 13:40:00,44.22,44.25,44.15,44.16,76807.0,44.0807,44.1106,44.0109,44.0209,76807.0
2025-04-21 13:50:00,44.16,44.21,44.13,44.15,65705.0,44.0209,44.0707,43.991,44.0109,65705.0
2025-04-21 14:00:00,44.15,44.18,44.09,44.12,104848.0,44.0109,44.0408,43.9511,43.981,104848.0
2025-04-21 14:10:00,44.11,44.12,43.95,44.05,89257.0,43.9711,43.981,43.8116,43.9112,89257.0
2025-04-21 14:20:00,44.06,44.11,44.03,44.04,50167.0,43.9212,43.9711,43.8913,43.9013,50167.0
2025-04-21 14:30:00,44.04,44.17,44.03,44.11,94831.0,43.9013,44.0309,43.8913,43.9711,94831.0
2025-04-21 14:40:00,44.11,44.12,44.03,44.05,105367.0,43.9711,43.981,43.8913,43.9112,105367.0
2025-04-21 14:50:00,44.05,44.09,44.0,44.07,57883.0,43.9112,43.9511,43.8614,43.9312,57883.0
2025-04-21 15:00:00,44.07,44.14,44.06,44.14,93307.0,43.9312,44.001,43.9212,44.001,93307.0
2025-04-21 15:10:00,44.14,44.19,44.09,44.14,119723.0,44.001,44.0508,43.9511,44.001,119723.0
2025-04-21 15:20:00,44.14,44.18,44.05,44.06,131562.0,44.001,44.0408,43.9112,43.9212,131562.0
2025-04-21 15:30:00,44.06,44.31,44.06,44.26,150657.0,43.9212,44.1704,43.9212,44.1206,150657.0
2025-04-21 15:40:00,44.26,44.35,44.24,44.34,202583.0,44.1206,44.2103,44.1006,44.2003,202583.0
2025-04-21 15:50:00,44.33,44.5,44.27,44.38,523322.0,44.1904,44.3598,44.1306,44.2402,523322.0
2025-04-22 09:30:00,45.1,45.24,44.74,45.2,256932.0,44.9579,45.0975,44.5991,45.0576,256932.0
2025-04-22 09:40:00,45.21,45.32,45.07,45.28,179295.0,45.0676,45.1772,44.928,45.1374,179295.0
2025-04-22 09:50:00,45.27,45.27,44.97,45.0,114534.0,45.1274,45.1274,44.8283,44.8583,114534.0
2025-04-22 10:00:00,45.01,45.03,44.84,45.0,122468.0,44.8682,44.8882,44.6988,44.8583,122468.0
2025-04-22 10:10:00,44.98,45.09,44.92,45.08,55319.0,44.8383,44.948,44.7785,44.938,55319.0
2025-04-22 10:20:00,45.08,45.12,45.0,45.09,91062.0,44.938,44.9779,44.8583,44.948,91062.0
2025-04-22 10:30:00,45.08,45.27,45.04,45.23,58765.0,44.938,45.1274,44.8981,45.0875,58765.0
2025-04-22 10:40:00,45.24,45.29,45.21,45.24,47950.0,45.0975,45.1473,45.0676,45.0975,47950.0
2025-04-22 10:50:00,45.25,45.29,45.14,45.28,62476.0,45.1075,45.1473,44.9978,45.1374,62476.0
2025-04-22 11:00:00,45.27,45.41,45.27,45.37,99044.0,45.1274,45.267,45.1274,45.2271,99044.0
2025-04-22 11:10:00,45.37,45.5,45.37,45.42,84103.0,45.2271,45.3567,45.2271,45.2769,84103.0
2025-04-22 11:20:00,45.43,45.51,45.36,45.36,86490.0,45.2869,45.3666,45.2171,45.2171,86490.0
2025-04-22 11:30:00,45.36,45.38,45.27,45.31,131126.0,45.2171,45.2371,45.1274,45.1673,131126.0
2025-04-22 11:40:00,45.32,45.36,45.16,45.2,54566.0,45.1772,45.2171,45.0177,45.0576,54566.0
2025-04-22 11:50:00,45.19,45.46,45.18,45.42,106781.0,45.0477,45.3168,45.0377,45.2769,106781.0
2025-04-22 12:00:00,45.44,45.65,45.43,45.55,136345.0,45.2969,45.5062,45.2869,45.4065,136345.0
2025-04-22 12:10:00,45.56,45.59,45.41,45.47,86535.0,45.4165,45.4464,45.267,45.3268,86535.0
2025-04-22 12:20:00,45.47,45.62,45.45,45.53,74236.0,45.3268,45.4763,45.3068,45.3866,74236.0
2025-04-22 12:30:00,45.52,45.63,45.49,45.54,66466.0,45.3766,45.4863,45.3467,45.3966,66466.0
2025-04-22 12:40:00,45.54,45.56,45.45,45.49,49685.0,45.3966,45.4165,45.3068,45.3467,49685.0
2025-04-22 12:50:00,45.48,45.52,45.43,45.45,57293.0,45.3367,45.3766,45.2869,45.3068,57293.0
2025-04-22 13:00:00,45.45,45.53,45.39,45.45,146557.0,45.3068,45.3866,45.247,45.3068,146557.0
2025-04-22 13:10:00,45.45,45.45,45.07,45.2,106792.0,45.3068,45.3068,44.928,45.0576,106792.0
2025-04-22 13:20:00,45.19,45.24,44.92,44.95,96218.0,45.0477,45.0975,44.7785,44.8084,96218.0
2025-04-22 13:30:00,44.97,45.18,44.94,45.09,49429.0,44.8283,45.0377,44.7984,44.948,49429.0
2025-04-22 13:40:00,45.09,45.15,45.05,45.07,25788.0,44.948,45.0078,44.9081,44.928,25788.0
2025-04-22 13:50:00,45.08,45.13,44.99,45.0,25767.0,44.938,44.9878,44.8483,44.8583,25767.0
2025-04-22 14:00:00,44.98,45.17,44.9,45.12,77376.0,44.8383,45.0277,44.7586,44.9779,77376.0
2025-04-22 14:10:00,45.12,45.21,45.1,45.2,55070.0,44.9779,45.0676,44.9579,45.0576,55070.0
2025-04-22 14:20:00,45.19,45.29,45.18,45.25,43298.0,45.0477,45.1473,45.0377,45.1075,43298.0
2025-04-22 14:30:00,45.25,45.34,45.23,45.27,27938.0,45.1075,45.1972,45.0875,45.1274,27938.0
2025-04-22 14:40:00,45.27,45.36,45.26,45.32,75253.0,45.1274,45.2171,45.1174,45.1772,75253.0
2025-04-22 14:50:00,45.32,45.37,45.28,45.34,76498.0,45.1772,45.2271,45.1374,45.1972,76498.0
2025-04-22 15:00:00,45.34,45.4,45.32,45.37,75270.0,45.1972,45.257,45.1772,45.2271,75270.0
2025-04-22 15:10:00,45.37,45.37,45.25,45.28,74394.0,45.2271,45.2271,45.1075,45.1374,74394.0
2025-04-22 15:20:00,45.29,45.32,45.2,45.22,105976.0,45.1473,45.1772,45.0576,45.0776,105976.0
2025-04-22 15:30:00,45.21,45.28,45.19,45.21,124416.0,45.0676,45.1374,45.0477,45.0676,124416.0
2025-04-22 15:40:00,45.21,45.36,45.19,45.34,214787.0,45.0676,45.2171,45.0477,45.1972,214787.0
2025-04-22 15:50:00,45.33,45.34,45.08,45.13,772776.0,45.1872,45.1972,44.938,44.9878,772776.0
2025-04-23 09:30:00,46.5,46.77,46.19,46.57,480701.0,46.3535,46.6227,46.0445,46.4233,480701.0
2025-04-23 09:40:00,46.55,47.26,46.51,47.26,326071.0,46.4034,47.1111,46.3635,47.1111,326071.0
2025-04-23 09:50:00,47.25,47.31,47.02,47.16,234990.0,47.1012,47.161,46.8719,47.0114,234990.0
2025-04-23 10:00:00,47.19,47.42,46.95,47.06,197886.0,47.0414,47.2706,46.8021,46.9118,197886.0
2025-04-23 10:10:00,47.05,47.07,46.61,46.75,139370.0,46.9018,46.9217,46.4632,46.6027,139370.0
2025-04-23 10:20:00,46.77,46.98,46.64,46.86,54773.0,46.6227,46.832,46.4931,46.7124,54773.0
2025-04-23 10:30:00,46.88,46.92,46.74,46.8,50747.0,46.7323,46.7722,46.5928,46.6526,50747.0
2025-04-23 10:40:00,46.79,46.92,46.74,46.85,50394.0,46.6426,46.7722,46.5928,46.7024,50394.0
2025-04-23 10:50:00,46.84,46.84,46.73,46.78,51275.0,46.6925,46.6925,46.5828,46.6326,51275.0
2025-04-23 11:00:00,46.78,46.81,46.53,46.69,96553.0,46.6326,46.6626,46.3834,46.5429,96553.0
2025-04-23 11:10:00,46.68,46.75,46.55,46.57,56289.0,46.533,46.6027,46.4034,46.4233,56289.0
2025-04-23 11:20:00,46.57,46.61,46.33,46.39,156470.0,46.4233,46.4632,46.1841,46.2439,156470.0
2025-04-23 11:30:00,46.39,46.44,46.19,46.42,121914.0,46.2439,46.2937,46.0445,46.2738,121914.0
2025-04-23 11:40:00,46.43,46.47,46.04,46.07,102400.0,46.2837,46.3236,45.895,45.9249,102400.0
2025-04-23 11:50:00,46.08,46.12,45.93,46.0,256408.0,45.9349,45.9747,45.7853,45.8551,256408.0
2025-04-23 12:00:00,46.0,46.1,45.93,45.97,182754.0,45.8551,45.9548,45.7853,45.8252,182754.0
2025-04-23 12:10:00,45.97,46.01,45.84,45.87,157223.0,45.8252,45.8651,45.6956,45.7255,157223.0
2025-04-23 12:20:00,45.86,46.06,45.84,46.05,145999.0,45.7155,45.9149,45.6956,45.9049,145999.0
2025-04-23 12:30:00,46.05,46.18,45.98,46.13,152789.0,45.9049,46.0345,45.8352,45.9847,152789.0
2025-04-23 12:40:00,46.12,46.19,46.04,46.06,145913.0,45.9747,46.0445,45.895,45.9149,145913.0
2025-04-23 12:50:00,46.03,46.25,45.98,46.24,81658.0,45.885,46.1043,45.8352,46.0943,81658.0
2025-04-23 13:00:00,46.25,46.36,45.98,46.31,112288.0,46.1043,46.214,45.8352,46.1641,112288.0
2025-04-23 13:10:00,46.33,46.38,46.27,46.37,42038.0,46.1841,46.2339,46.1243,46.2239,42038.0
2025-04-23 13:20:00,46.36,46.39,46.24,46.24,101433.0,46.214,46.2439,46.0943,46.0943,101433.0
2025-04-23 13:30:00,46.25,46.31,46.1,46.14,56693.0,46.1043,46.1641,45.9548,45.9947,56693.0
2025-04-23 13:40:00,46.15,46.24,46.12,46.2,41119.0,46.0046,46.0943,45.9747,46.0545,41119.0
2025-04-23 13:50:00,46.2,46.35,46.15,46.28,40017.0,46.0545,46.204,46.0046,46.1342,40017.0
2025-04-23 14:00:00,46.27,46.32,46.21,46.28,97638.0,46.1243,46.1741,46.0644,46.1342,97638.0
2025-04-23 14:10:00,46.27,46.33,46.14,46.23,277688.0,46.1243,46.1841,45.9947,46.0844,277688.0
2025-04-23 14:20:00,46.23,46.3,46.05,46.09,83833.0,46.0844,46.1542,45.9049,45.9448,83833.0
2025-04-23 14:30:00,46.09,46.2,46.07,46.15,61088.0,45.9448,46.0545,45.9249,46.0046,61088.0
2025-04-23 14:40:00,46.15,46.15,46.02,46.09,86320.0,46.0046,46.0046,45.875,45.9448,86320.0
2025-04-23 14:50:00,46.08,46.08,45.94,45.97,79427.0,45.9349,45.9349,45.7953,45.8252,79427.0
2025-04-23 15:00:00,45.96,46.03,45.91,45.94,59665.0,45.8152,45.885,45.7654,45.7953,59665.0
2025-04-23 15:10:00,45.95,45.99,45.78,45.8,88724.0,45.8053,45.8451,45.6358,45.6557,88724.0
2025-04-23 15:20:00,45.8,45.83,45.68,45.7,98817.0,45.6557,45.6856,45.5361,45.556,98817.0
2025-04-23 15:30:00,45.7,45.86,45.68,45.76,121737.0,45.556,45.7155,45.5361,45.6159,121737.0
2025-04-23 15:40:00,45.77,45.88,45.75,45.85,146842.0,45.6258,45.7355,45.6059,45.7056,146842.0
2025-04-23 15:50:00,45.86,45.99,45.81,45.81,701397.0,45.7155,45.8451,45.6657,45.6657,701397.0
2025-04-24 09:30:00,46.21,46.37,45.84,46.3,422949.0,46.0644,46.2239,45.6956,46.1542,422949.0
2025-04-24 09:40:00,46.29,46.45,46.22,46.3,128695.0,46.1442,46.3037,46.0744,46.1542,128695.0
2025-04-24 09:50:00,46.31,46.57,46.27,46.5,127086.0,46.1641,46.4233,46.1243,46.3535,127086.0
2025-04-24 10:00:00,46.49,46.74,46.49,46.71,111857.0,46.3436,46.5928,46.3436,46.5629,111857.0
2025-04-24 10:10:00,46.71,46.74,46.51,46.58,72587.0,46.5629,46.5928,46.3635,46.4333,72587.0
2025-04-24 10:20:00,46.58,46.8,46.58,46.71,74329.0,46.4333,46.6526,46.4333,46.5629,74329.0
2025-04-24 10:30:00,46.69,46.77,46.58,46.69,55971.0,46.5429,46.6227,46.4333,46.5429,55971.0
2025-04-24 10:40:00,46.7,46.73,46.6,46.69,86006.0,46.5529,46.5828,46.4532,46.5429,86006.0
2025-04-24 10:50:00,46.69,46.7,46.54,46.65,48936.0,46.5429,46.5529,46.3934,46.5031,48936.0
2025-04-24 11:00:00,46.65,46.84,46.6,46.78,96751.0,46.5031,46.6925,46.4532,46.6326,96751.0
2025-04-24 11:10:00,46.77,46.91,46.74,46.78,91283.0,46.6227,46.7622,46.5928,46.6326,91283.0
2025-04-24 11:20:00,46.78,46.82,46.63,46.66,82228.0,46.6326,46.6725,46.4831,46.513,82228.0
2025-04-24 11:30:00,46.66,46.72,46.6,46.61,154291.0,46.513,46.5728,46.4532,46.4632,154291.0
2025-04-24 11:40:00,46.61,46.66,46.55,46.64,97820.0,46.4632,46.513,46.4034,46.4931,97820.0
2025-04-24 11:50:00,46.63,46.75,46.59,46.65,55293.0,46.4831,46.6027,46.4432,46.5031,55293.0
2025-04-24 12:00:00,46.65,46.7,46.61,46.65,41442.0,46.5031,46.5529,46.4632,46.5031,41442.0
2025-04-24 12:10:00,46.66,46.77,46.64,46.72,71881.0,46.513,46.6227,46.4931,46.5728,71881.0
2025-04-24 12:20:00,46.7,46.79,46.66,46.74,78285.0,46.5529,46.6426,46.513,46.5928,78285.0
2025-04-24 12:30:00,46.72,46.83,46.72,46.78,42744.0,46.5728,46.6825,46.5728,46.6326,42744.0
2025-04-24 12:40:00,46.78,46.8,46.7,46.76,39719.0,46.6326,46.6526,46.5529,46.6127,39719.0
2025-04-24 12:50:00,46.75,46.85,46.75,46.8,66243.0,46.6027,46.7024,46.6027,46.6526,66243.0
2025-04-24 13:00:00,46.79,46.83,46.72,46.72,56643.0,46.6426,46.6825,46.5728,46.5728,56643.0
2025-04-24 13:10:00,46.73,46.76,46.64,46.66,62228.0,46.5828,46.6127,46.4931,46.513,62228.0
2025-04-24 13:20:00,46.66,46.82,46.65,46.77,76910.0,46.513,46.6725,46.5031,46.6227,76910.0
2025-04-24 13:30:00,46.77,46.84,46.77,46.82,50477.0,46.6227,46.6925,46.6227,46.6725,50477.0
2025-04-24 13:40:00,46.82,46.89,46.81,46.89,61829.0,46.6725,46.7423,46.6626,46.7423,61829.0
2025-04-24 13:50:00,46.89,46.96,46.87,46.95,72634.0,46.7423,46.8121,46.7224,46.8021,72634.0
2025-04-24 14:00:00,46.93,47.07,46.91,46.94,88623.0,46.7822,46.9217,46.7622,46.7921,88623.0
2025-04-24 14:10:00,46.93,46.94,46.81,46.89,105562.0,46.7822,46.7921,46.6626,46.7423,105562.0
2025-04-24 14:20:00,46.89,46.9,46.77,46.78,122224.0,46.7423,46.7523,46.6227,46.6326,122224.0
2025-04-24 14:30:00,46.78,46.96,46.78,46.91,88465.0,46.6326,46.8121,46.6326,46.7622,88465.0
2025-04-24 14:40:00,46.91,46.95,46.9,46.94,71536.0,46.7622,46.8021,46.7523,46.7921,71536.0
2025-04-24 14:50:00,46.94,46.96,46.84,46.85,67450.0,46.7921,46.8121,46.6925,46.7024,67450.0
2025-04-24 15:00:00,46.84,46.89,46.82,46.82,84927.0,46.6925,46.7423,46.6725,46.6725,84927.0
2025-04-24 15:10:00,46.82,46.89,46.74,46.89,118618.0,46.6725,46.7423,46.5928,46.7423,118618.0
2025-04-24 15:20:00,46.89,46.89,46.76,46.77,132428.0,46.7423,46.7423,46.6127,46.6227,132428.0
2025-04-24 15:30:00,46.77,46.9,46.76,46.88,184538.0,46.6227,46.7523,46.6127,46.7323,184538.0
2025-04-24 15:40:00,46.88,47.02,46.84,47.01,285909.0,46.7323,46.8719,46.6925,46.8619,285909.0
2025-04-24 15:50:00,47.02,47.02,46.85,46.87,624614.0,46.8719,46.8719,46.7024,46.7224,624614.0
2025-04-25 09:30:00,46.54,47.31,46.54,47.03,285583.0,46.3934,47.161,46.3934,46.8819,285583.0
2025-04-25 09:40:00,47.05,47.27,47.02,47.2,117805.0,46.9018,47.1211,46.8719,47.0513,117805.0
2025-04-25 09:50:00,47.2,47.22,46.97,46.99,171027.0,47.0513,47.0713,46.822,46.842,171027.0
2025-04-25 10:00:00,46.98,47.27,46.98,47.24,143531.0,46.832,47.1211,46.832,47.0912,143531.0
2025-04-25 10:10:00,47.25,47.33,47.17,47.2,128803.0,47.1012,47.1809,47.0214,47.0513,128803.0
2025-04-25 10:20:00,47.2,47.22,47.01,47.11,154730.0,47.0513,47.0713,46.8619,46.9616,154730.0
2025-04-25 10:30:00,47.11,47.12,46.99,47.09,210342.0,46.9616,46.9716,46.842,46.9417,210342.0
2025-04-25 10:40:00,47.09,47.51,47.09,47.5,148627.0,46.9417,47.3603,46.9417,47.3504,148627.0
2025-04-25 10:50:00,47.49,47.56,47.41,47.47,134488.0,47.3404,47.4102,47.2607,47.3205,134488.0
2025-04-25 11:00:00,47.48,47.48,47.15,47.16,362168.0,47.3304,47.3304,47.0015,47.0114,362168.0
2025-04-25 11:10:00,47.16,47.24,47.14,47.22,174034.0,47.0114,47.0912,46.9915,47.0713,174034.0
2025-04-25 11:20:00,47.21,47.27,47.18,47.22,127887.0,47.0613,47.1211,47.0314,47.0713,127887.0
2025-04-25 11:30:00,47.21,47.35,47.19,47.35,81641.0,47.0613,47.2009,47.0414,47.2009,81641.0
2025-04-25 11:40:00,47.35,47.42,47.29,47.4,79983.0,47.2009,47.2706,47.141,47.2507,79983.0
2025-04-25 11:50:00,47.39,47.4,47.31,47.35,86410.0,47.2407,47.2507,47.161,47.2009,86410.0
2025-04-25 12:00:00,47.34,47.44,47.34,47.44,72199.0,47.1909,47.2906,47.1909,47.2906,72199.0
2025-04-25 12:10:00,47.44,47.46,47.34,47.35,51107.0,47.2906,47.3105,47.1909,47.2009,51107.0
2025-04-25 12:20:00,47.35,47.47,47.34,47.4,83643.0,47.2009,47.3205,47.1909,47.2507,83643.0
2025-04-25 12:30:00,47.4,47.45,47.38,47.41,52555.0,47.2507,47.3005,47.2308,47.2607,52555.0
2025-04-25 12:40:00,47.4,47.49,47.35,47.42,105681.0,47.2507,47.3404,47.2009,47.2706,105681.0
2025-04-25 12:50:00,47.43,47.43,47.2,47.2,82314.0,47.2806,47.2806,47.0513,47.0513,82314.0
2025-04-25 13:00:00,47.2,47.32,47.19,47.32,78532.0,47.0513,47.1709,47.0414,47.1709,78532.0
2025-04-25 13:10:00,47.31,47.41,47.29,47.4,174210.0,47.161,47.2607,47.141,47.2507,174210.0
2025-04-25 13:20:00,47.41,47.44,47.36,47.44,59405.0,47.2607,47.2906,47.2108,47.2906,59405.0
2025-04-25 13:30:00,47.44,47.45,47.21,47.23,72521.0,47.2906,47.3005,47.0613,47.0812,72521.0
2025-04-25 13:40:00,47.24,47.33,47.15,47.22,79354.0,47.0912,47.1809,47.0015,47.0713,79354.0
2025-04-25 13:50:00,47.19,47.19,46.97,47.08,60569.0,47.0414,47.0414,46.822,46.9317,60569.0
2025-04-25 14:00:00,47.06,47.19,47.03,47.14,104766.0,46.9118,47.0414,46.8819,46.9915,104766.0
2025-04-25 14:10:00,47.14,47.15,47.03,47.04,57558.0,46.9915,47.0015,46.8819,46.8918,57558.0
2025-04-25 14:20:00,47.03,47.1,47.0,47.05,94487.0,46.8819,46.9516,46.852,46.9018,94487.0
2025-04-25 14:30:00,47.05,47.16,47.03,47.16,69507.0,46.9018,47.0114,46.8819,47.0114,69507.0
2025-04-25 14:40:00,47.16,47.18,47.08,47.09,92756.0,47.0114,47.0314,46.9317,46.9417,92756.0
2025-04-25 14:50:00,47.09,47.09,47.03,47.04,113213.0,46.9417,46.9417,46.8819,46.8918,113213.0
2025-04-25 15:00:00,47.04,47.1,47.01,47.05,135953.0,46.8918,46.9516,46.8619,46.9018,135953.0
2025-04-25 15:10:00,47.07,47.07,46.95,46.99,131189.0,46.9217,46.9217,46.8021,46.842,131189.0
2025-04-25 15:20:00,46.98,47.03,46.92,46.94,118490.0,46.832,46.8819,46.7722,46.7921,118490.0
2025-04-25 15:30:00,46.94,47.01,46.9,46.95,124773.0,46.7921,46.8619,46.7523,46.8021,124773.0
2025-04-25 15:40:00,46.95,46.97,46.86,46.94,151438.0,46.8021,46.822,46.7124,46.7921,151438.0
2025-04-25 15:50:00,46.95,47.12,46.89,47.1,492878.0,46.8021,46.9716,46.7423,46.9516,492878.0
2025-04-28 09:30:00,47.2,47.69,46.99,47.53,279708.0,47.0513,47.5398,46.842,47.3803,279708.0
2025-04-28 09:40:00,47.52,47.78,47.51,47.67,213007.0,47.3703,47.6295,47.3603,47.5198,213007.0
2025-04-28 09:50:00,47.67,47.7,47.56,47.59,254463.0,47.5198,47.5497,47.4102,47.4401,254463.0
2025-04-28 10:00:00,47.59,47.76,47.45,47.68,211964.0,47.4401,47.6096,47.3005,47.5298,211964.0
2025-04-28 10:10:00,47.7,47.81,47.65,47.74,114597.0,47.5497,47.6594,47.4999,47.5896,114597.0
2025-04-28 10:20:00,47.74,47.78,47.61,47.64,96454.0,47.5896,47.6295,47.46,47.4899,96454.0
2025-04-28 10:30:00,47.63,47.64,47.45,47.53,93143.0,47.48,47.4899,47.3005,47.3803,93143.0
2025-04-28 10:40:00,47.52,47.57,47.41,47.47,98698.0,47.3703,47.4202,47.2607,47.3205,98698.0
2025-04-28 10:50:00,47.46,47.48,47.23,47.23,140593.0,47.3105,47.3304,47.0812,47.0812,140593.0
2025-04-28 11:00:00,47.23,47.37,47.18,47.21,125039.0,47.0812,47.2208,47.0314,47.0613,125039.0
2025-04-28 11:10:00,47.22,47.25,47.1,47.22,160171.0,47.0713,47.1012,46.9516,47.0713,160171.0
2025-04-28 11:20:00,47.22,47.22,46.94,46.96,134286.0,47.0713,47.0713,46.7921,46.8121,134286.0
2025-04-28 11:30:00,46.96,47.09,46.95,47.05,125301.0,46.8121,46.9417,46.8021,46.9018,125301.0
2025-04-28 11:40:00,47.05,47.09,46.95,47.05,142458.0,46.9018,46.9417,46.8021,46.9018,142458.0
2025-04-28 11:50:00,47.04,47.05,46.88,46.94,158672.0,46.8918,46.9018,46.7323,46.7921,158672.0
2025-04-28 12:00:00,46.94,46.95,46.78,46.79,166095.0,46.7921,46.8021,46.6326,46.6426,166095.0
2025-04-28 12:10:00,46.8,47.02,46.8,47.02,142858.0,46.6526,46.8719,46.6526,46.8719,142858.0
2025-04-28 12:20:00,47.01,47.02,46.87,46.87,120723.0,46.8619,46.8719,46.7224,46.7224,120723.0
2025-04-28 12:30:00,46.88,47.01,46.88,46.99,106668.0,46.7323,46.8619,46.7323,46.842,106668.0
2025-04-28 12:40:00,46.98,47.01,46.93,47.0,160068.0,46.832,46.8619,46.7822,46.852,160068.0
2025-04-28 12:50:00,46.99,47.03,46.91,46.95,158696.0,46.842,46.8819,46.7622,46.8021,158696.0
2025-04-28 13:00:00,46.94,46.95,46.8,46.84,83393.0,46.7921,46.8021,46.6526,46.6925,83393.0
2025-04-28 13:10:00,46.83,46.85,46.77,46.81,104619.0,46.6825,46.7024,46.6227,46.6626,104619.0
2025-04-28 13:20:00,46.82,46.83,46.71,46.72,78978.0,46.6725,46.6825,46.5629,46.5728,78978.0
2025-04-28 13:30:00,46.73,46.77,46.65,46.76,79784.0,46.5828,46.6227,46.5031,46.6127,79784.0
2025-04-28 13:40:00,46.76,46.87,46.71,46.84,98180.0,46.6127,46.7224,46.5629,46.6925,98180.0
2025-04-28 13:50:00,46.85,46.98,46.84,46.96,161629.0,46.7024,46.832,46.6925,46.8121,161629.0
2025-04-28 14:00:00,46.97,47.01,46.95,47.0,157247.0,46.822,46.8619,46.8021,46.852,157247.0
2025-04-28 14:10:00,47.0,47.0,46.93,46.97,82166.0,46.852,46.852,46.7822,46.822,82166.0
2025-04-28 14:20:00,46.98,47.03,46.96,47.0,208097.0,46.832,46.8819,46.8121,46.852,208097.0
2025-04-28 14:30:00,47.0,47.06,46.97,46.98,104899.0,46.852,46.9118,46.822,46.832,104899.0
2025-04-28 14:40:00,46.97,47.0,46.92,46.95,115948.0,46.822,46.852,46.7722,46.8021,115948.0
2025-04-28 14:50:00,46.94,46.97,46.88,46.91,104617.0,46.7921,46.822,46.7323,46.7622,104617.0
2025-04-28 15:00:00,46.91,47.0,46.89,46.99,137328.0,46.7622,46.852,46.7423,46.842,137328.0
2025-04-28 15:10:00,46.99,46.99,46.86,46.98,191591.0,46.842,46.842,46.7124,46.832,191591.0
2025-04-28 15:20:00,46.98,47.08,46.97,47.03,219875.0,46.832,46.9317,46.822,46.8819,219875.0
2025-04-28 15:30:00,47.02,47.1,47.01,47.08,165292.0,46.8719,46.9516,46.8619,46.9317,165292.0
2025-04-28 15:40:00,47.07,47.11,47.01,47.07,162011.0,46.9217,46.9616,46.8619,46.9217,162011.0
2025-04-28 15:50:00,47.06,47.24,47.06,47.19,1086598.0,46.9118,47.0912,46.9118,47.0414,1086598.0
2025-04-29 09:30:00,45.91,46.5,45.34,46.34,1762088.0,45.7654,46.3535,45.1972,46.194,1762088.0
2025-04-29 09:40:00,46.34,46.61,45.9,46.45,575692.0,46.194,46.4632,45.7554,46.3037,575692.0
2025-04-29 09:50:00,46.44,46.62,46.29,46.37,359850.0,46.2937,46.4731,46.1442,46.2239,359850.0
2025-04-29 10:00:00,46.36,46.47,46.05,46.09,348251.0,46.214,46.3236,45.9049,45.9448,348251.0
2025-04-29 10:10:00,46.09,46.28,45.93,46.15,373382.0,45.9448,46.1342,45.7853,46.0046,373382.0
2025-04-29 10:20:00,46.14,46.15,45.67,45.84,861578.0,45.9947,46.0046,45.5261,45.6956,861578.0
2025-04-29 10:30:00,45.86,46.27,45.71,46.22,787285.0,45.7155,46.1243,45.566,46.0744,787285.0
2025-04-29 10:40:00,46.23,46.3,46.13,46.25,205628.0,46.0844,46.1542,45.9847,46.1043,205628.0
2025-04-29 10:50:00,46.24,46.34,46.16,46.25,197369.0,46.0943,46.194,46.0146,46.1043,197369.0
2025-04-29 11:00:00,46.25,46.28,46.01,46.06,391415.0,46.1043,46.1342,45.8651,45.9149,391415.0
2025-04-29 11:10:00,46.06,46.22,45.98,46.16,284089.0,45.9149,46.0744,45.8352,46.0146,284089.0
2025-04-29 11:20:00,46.16,46.34,46.13,46.3,179604.0,46.0146,46.194,45.9847,46.1542,179604.0
2025-04-29 11:30:00,46.3,46.36,46.24,46.34,180710.0,46.1542,46.214,46.0943,46.194,180710.0
2025-04-29 11:40:00,46.33,46.8,46.28,46.46,750327.0,46.1841,46.6526,46.1342,46.3137,750327.0
2025-04-29 11:50:00,46.46,46.58,46.36,46.38,273880.0,46.3137,46.4333,46.214,46.2339,273880.0
2025-04-29 12:00:00,46.38,46.71,46.37,46.7,243581.0,46.2339,46.5629,46.2239,46.5529,243581.0
2025-04-29 12:10:00,46.7,47.25,46.66,47.2,931741.0,46.5529,47.1012,46.513,47.0513,931741.0
2025-04-29 12:20:00,47.2,47.46,46.93,46.96,1133048.0,47.0513,47.3105,46.7822,46.8121,1133048.0
2025-04-29 12:30:00,46.97,47.03,46.85,46.87,258967.0,46.822,46.8819,46.7024,46.7224,258967.0
2025-04-29 12:40:00,46.88,46.89,46.53,46.57,254788.0,46.7323,46.7423,46.3834,46.4233,254788.0
2025-04-29 12:50:00,46.58,46.65,46.19,46.24,351114.0,46.4333,46.5031,46.0445,46.0943,351114.0
2025-04-29 13:00:00,46.22,46.44,46.19,46.44,215478.0,46.0744,46.2937,46.0445,46.2937,215478.0
2025-04-29 13:10:00,46.44,46.55,46.43,46.54,158538.0,46.2937,46.4034,46.2837,46.3934,158538.0
2025-04-29 13:20:00,46.55,46.91,46.5,46.9,353511.0,46.4034,46.7622,46.3535,46.7523,353511.0
2025-04-29 13:30:00,46.89,46.93,46.7,46.76,280127.0,46.7423,46.7822,46.5529,46.6127,280127.0
2025-04-29 13:40:00,46.76,46.89,46.75,46.87,212806.0,46.6127,46.7423,46.6027,46.7224,212806.0
2025-04-29 13:50:00,46.87,46.95,46.72,46.76,144483.0,46.7224,46.8021,46.5728,46.6127,144483.0
2025-04-29 14:00:00,46.76,46.85,46.68,46.69,182060.0,46.6127,46.7024,46.533,46.5429,182060.0
2025-04-29 14:10:00,46.68,46.71,46.6,46.62,228592.0,46.533,46.5629,46.4532,46.4731,228592.0
2025-04-29 14:20:00,46.62,46.7,46.57,46.67,141756.0,46.4731,46.5529,46.4233,46.523,141756.0
2025-04-29 14:30:00,46.66,46.77,46.65,46.68,225253.0,46.513,46.6227,46.5031,46.533,225253.0
2025-04-29 14:40:00,46.68,46.72,46.64,46.67,118955.0,46.533,46.5728,46.4931,46.523,118955.0
2025-04-29 14:50:00,46.67,46.67,46.57,46.62,120939.0,46.523,46.523,46.4233,46.4731,120939.0
2025-04-29 15:00:00,46.62,46.64,46.5,46.58,285908.0,46.4731,46.4931,46.3535,46.4333,285908.0
2025-04-29 15:10:00,46.58,46.77,46.58,46.77,392223.0,46.4333,46.6227,46.4333,46.6227,392223.0
2025-04-29 15:20:00,46.76,46.86,46.73,46.83,303365.0,46.6127,46.7124,46.5828,46.6825,303365.0
2025-04-29 15:30:00,46.83,47.0,46.8,46.94,546611.0,46.6825,46.852,46.6526,46.7921,546611.0
2025-04-29 15:40:00,46.93,46.95,46.72,46.74,432680.0,46.7822,46.8021,46.5728,46.5928,432680.0
2025-04-29 15:50:00,46.74,46.97,46.7,46.91,1539184.0,46.5928,46.822,46.5529,46.7622,1539184.0
2025-04-30 09:30:00,46.21,46.54,45.31,45.69,1052406.0,46.0644,46.3934,45.1673,45.5461,1052406.0
2025-04-30 09:40:00,45.71,45.84,45.51,45.52,416033.0,45.566,45.6956,45.3666,45.3766,416033.0
2025-04-30 09:50:00,45.51,45.53,44.83,44.84,631428.0,45.3666,45.3866,44.6888,44.6988,631428.0
2025-04-30 10:00:00,44.84,45.02,44.77,44.84,574860.0,44.6988,44.8782,44.629,44.6988,574860.0
2025-04-30 10:10:00,44.82,45.08,44.75,45.02,420578.0,44.6788,44.938,44.609,44.8782,420578.0
2025-04-30 10:20:00,45.01,45.27,44.99,45.23,319091.0,44.8682,45.1274,44.8483,45.0875,319091.0
2025-04-30 10:30:00,45.23,45.41,45.21,45.3,325884.0,45.0875,45.267,45.0676,45.1573,325884.0
2025-04-30 10:40:00,45.31,45.43,45.11,45.15,316442.0,45.1673,45.2869,44.9679,45.0078,316442.0
2025-04-30 10:50:00,45.15,45.21,45.01,45.09,267612.0,45.0078,45.0676,44.8682,44.948,267612.0
2025-04-30 11:00:00,45.09,45.25,45.09,45.23,172905.0,44.948,45.1075,44.948,45.0875,172905.0
2025-04-30 11:10:00,45.24,45.25,45.11,45.13,241627.0,45.0975,45.1075,44.9679,44.9878,241627.0
2025-04-30 11:20:00,45.13,45.2,44.97,45.04,280483.0,44.9878,45.0576,44.8283,44.8981,280483.0
2025-04-30 11:30:00,45.04,45.13,45.01,45.05,274876.0,44.8981,44.9878,44.8682,44.9081,274876.0
2025-04-30 11:40:00,45.05,45.3,45.01,45.23,183314.0,44.9081,45.1573,44.8682,45.0875,183314.0
2025-04-30 11:50:00,45.24,45.24,44.98,45.05,152392.0,45.0975,45.0975,44.8383,44.9081,152392.0
2025-04-30 12:00:00,45.05,45.15,45.02,45.13,121685.0,44.9081,45.0078,44.8782,44.9878,121685.0
2025-04-30 12:10:00,45.13,45.13,44.98,45.02,170789.0,44.9878,44.9878,44.8383,44.8782,170789.0
2025-04-30 12:20:00,45.03,45.05,44.9,44.93,188594.0,44.8882,44.9081,44.7586,44.7885,188594.0
2025-04-30 12:30:00,44.93,45.03,44.85,45.02,167235.0,44.7885,44.8882,44.7087,44.8782,167235.0
2025-04-30 12:40:00,45.02,45.05,44.9,44.91,152992.0,44.8782,44.9081,44.7586,44.7685,152992.0
2025-04-30 12:50:00,44.91,44.97,44.9,44.95,119629.0,44.7685,44.8283,44.7586,44.8084,119629.0
2025-04-30 13:00:00,44.95,44.96,44.83,44.86,176301.0,44.8084,44.8184,44.6888,44.7187,176301.0
2025-04-30 13:10:00,44.86,44.89,44.72,44.87,184550.0,44.7187,44.7486,44.5791,44.7287,184550.0
2025-04-30 13:20:00,44.87,44.92,44.77,44.91,171223.0,44.7287,44.7785,44.629,44.7685,171223.0
2025-04-30 13:30:00,44.91,45.11,44.9,45.07,239488.0,44.7685,44.9679,44.7586,44.928,239488.0
2025-04-30 13:40:00,45.07,45.14,45.03,45.05,170855.0,44.928,44.9978,44.8882,44.9081,170855.0
2025-04-30 13:50:00,45.06,45.12,45.0,45.0,195702.0,44.9181,44.9779,44.8583,44.8583,195702.0
2025-04-30 14:00:00,45.0,45.15,44.86,44.95,350361.0,44.8583,45.0078,44.7187,44.8084,350361.0
2025-04-30 14:10:00,44.95,45.14,44.95,45.06,184995.0,44.8084,44.9978,44.8084,44.9181,184995.0
2025-04-30 14:20:00,45.05,45.09,44.94,44.97,169571.0,44.9081,44.948,44.7984,44.8283,169571.0
2025-04-30 14:30:00,44.97,45.04,44.92,44.98,131416.0,44.8283,44.8981,44.7785,44.8383,131416.0
2025-04-30 14:40:00,44.98,45.08,44.92,45.03,112114.0,44.8383,44.938,44.7785,44.8882,112114.0
2025-04-30 14:50:00,45.03,45.05,44.95,44.98,157662.0,44.8882,44.9081,44.8084,44.8383,157662.0
2025-04-30 15:00:00,44.98,45.01,44.89,44.91,175098.0,44.8383,44.8682,44.7486,44.7685,175098.0
2025-04-30 15:10:00,44.92,45.0,44.9,44.93,149734.0,44.7785,44.8583,44.7586,44.7885,149734.0
2025-04-30 15:20:00,44.93,44.99,44.88,44.89,146776.0,44.7885,44.8483,44.7386,44.7486,146776.0
2025-04-30 15:30:00,44.88,44.95,44.84,44.88,266830.0,44.7386,44.8084,44.6988,44.7386,266830.0
2025-04-30 15:40:00,44.88,45.13,44.87,45.07,636917.0,44.7386,44.9878,44.7287,44.928,636917.0
2025-04-30 15:50:00,45.08,45.32,45.06,45.21,1396614.0,44.938,45.1772,44.9181,45.0676,1396614.0
2025-05-01 09:30:00,46.5,46.54,44.86,45.01,1059484.0,46.3535,46.3934,44.7187,44.8682,1059484.0
2025-05-01 09:40:00,45.01,45.33,44.72,45.08,522788.0,44.8682,45.1872,44.5791,44.938,522788.0
2025-05-01 09:50:00,45.11,45.38,44.95,45.29,419914.0,44.9679,45.2371,44.8084,45.1473,419914.0
2025-05-01 10:00:00,45.28,46.04,45.28,46.03,493620.0,45.1374,45.895,45.1374,45.885,493620.0
2025-05-01 10:10:00,46.02,46.32,45.95,46.12,742643.0,45.875,46.1741,45.8053,45.9747,742643.0
2025-05-01 10:20:00,46.11,46.22,45.85,45.93,397305.0,45.9648,46.0744,45.7056,45.7853,397305.0
2025-05-01 10:30:00,45.93,45.98,45.71,45.91,349456.0,45.7853,45.8352,45.566,45.7654,349456.0
2025-05-01 10:40:00,45.91,46.04,45.74,45.85,332141.0,45.7654,45.895,45.5959,45.7056,332141.0
2025-05-01 10:50:00,45.84,45.84,45.55,45.76,273947.0,45.6956,45.6956,45.4065,45.6159,273947.0
2025-05-01 11:00:00,45.75,45.84,45.58,45.84,187864.0,45.6059,45.6956,45.4364,45.6956,187864.0
2025-05-01 11:10:00,45.84,45.84,45.74,45.77,128569.0,45.6956,45.6956,45.5959,45.6258,128569.0
2025-05-01 11:20:00,45.77,45.81,45.69,45.73,174906.0,45.6258,45.6657,45.5461,45.586,174906.0
2025-05-01 11:30:00,45.73,45.85,45.71,45.78,187327.0,45.586,45.7056,45.566,45.6358,187327.0
2025-05-01 11:40:00,45.78,45.79,45.55,45.63,201168.0,45.6358,45.6458,45.4065,45.4863,201168.0
2025-05-01 11:50:00,45.61,45.64,45.4,45.41,107349.0,45.4663,45.4962,45.257,45.267,107349.0
2025-05-01 12:00:00,45.41,45.44,45.3,45.39,129546.0,45.267,45.2969,45.1573,45.247,129546.0
2025-05-01 12:10:00,45.38,45.38,45.18,45.21,177310.0,45.2371,45.2371,45.0377,45.0676,177310.0
2025-05-01 12:20:00,45.21,45.26,45.15,45.21,154323.0,45.0676,45.1174,45.0078,45.0676,154323.0
2025-05-01 12:30:00,45.2,45.29,45.19,45.24,118867.0,45.0576,45.1473,45.0477,45.0975,118867.0
2025-05-01 12:40:00,45.24,45.24,45.15,45.17,137857.0,45.0975,45.0975,45.0078,45.0277,137857.0
2025-05-01 12:50:00,45.17,45.22,45.14,45.18,90466.0,45.0277,45.0776,44.9978,45.0377,90466.0
2025-05-01 13:00:00,45.17,45.37,45.16,45.37,110539.0,45.0277,45.2271,45.0177,45.2271,110539.0
2025-05-01 13:10:00,45.37,45.46,45.29,45.35,136284.0,45.2271,45.3168,45.1473,45.2072,136284.0
2025-05-01 13:20:00,45.34,45.37,45.2,45.25,108066.0,45.1972,45.2271,45.0576,45.1075,108066.0
2025-05-01 13:30:00,45.25,45.32,45.23,45.25,68730.0,45.1075,45.1772,45.0875,45.1075,68730.0
2025-05-01 13:40:00,45.25,45.25,45.13,45.2,167685.0,45.1075,45.1075,44.9878,45.0576,167685.0
2025-05-01 13:50:00,45.2,45.27,45.14,45.15,102300.0,45.0576,45.1274,44.9978,45.0078,102300.0
2025-05-01 14:00:00,45.15,45.3,45.14,45.28,111636.0,45.0078,45.1573,44.9978,45.1374,111636.0
2025-05-01 14:10:00,45.28,45.32,45.25,45.28,76027.0,45.1374,45.1772,45.1075,45.1374,76027.0
2025-05-01 14:20:00,45.29,45.29,45.14,45.17,122920.0,45.1473,45.1473,44.9978,45.0277,122920.0
2025-05-01 14:30:00,45.17,45.18,45.09,45.12,175959.0,45.0277,45.0377,44.948,44.9779,175959.0
2025-05-01 14:40:00,45.11,45.22,45.1,45.16,97777.0,44.9679,45.0776,44.9579,45.0177,97777.0
2025-05-01 14:50:00,45.16,45.27,45.15,45.23,108759.0,45.0177,45.1274,45.0078,45.0875,108759.0
2025-05-01 15:00:00,45.23,45.28,45.17,45.21,146012.0,45.0875,45.1374,45.0277,45.0676,146012.0
2025-05-01 15:10:00,45.2,45.24,45.15,45.23,179257.0,45.0576,45.0975,45.0078,45.0875,179257.0
2025-05-01 15:20:00,45.23,45.29,45.22,45.26,183094.0,45.0875,45.1473,45.0776,45.1174,183094.0
2025-05-01 15:30:00,45.26,45.29,45.19,45.22,286597.0,45.1174,45.1473,45.0477,45.0776,286597.0
2025-05-01 15:40:00,45.22,45.23,45.13,45.22,358388.0,45.0776,45.0875,44.9878,45.0776,358388.0
2025-05-01 15:50:00,45.21,45.24,44.94,45.05,1038814.0,45.0676,45.0975,44.7984,44.9081,1038814.0
2025-05-02 09:30:00,45.71,45.82,45.42,45.52,357539.0,45.566,45.6757,45.2769,45.3766,357539.0
2025-05-02 09:40:00,45.52,45.64,45.13,45.25,184270.0,45.3766,45.4962,44.9878,45.1075,184270.0
2025-05-02 09:50:00,45.25,45.27,44.98,45.09,184600.0,45.1075,45.1274,44.8383,44.948,184600.0
2025-05-02 10:00:00,45.09,45.2,44.95,45.2,325029.0,44.948,45.0576,44.8084,45.0576,325029.0
2025-05-02 10:10:00,45.21,45.37,45.21,45.25,249879.0,45.0676,45.2271,45.0676,45.1075,249879.0
2025-05-02 10:20:00,45.25,45.3,45.12,45.21,140201.0,45.1075,45.1573,44.9779,45.0676,140201.0
2025-05-02 10:30:00,45.21,45.4,45.19,45.21,131215.0,45.0676,45.257,45.0477,45.0676,131215.0
2025-05-02 10:40:00,45.21,45.31,45.16,45.25,101926.0,45.0676,45.1673,45.0177,45.1075,101926.0
2025-05-02 10:50:00,45.24,45.26,45.14,45.17,104962.0,45.0975,45.1174,44.9978,45.0277,104962.0
2025-05-02 11:00:00,45.16,45.25,45.12,45.2,97975.0,45.0177,45.1075,44.9779,45.0576,97975.0
2025-05-02 11:10:00,45.21,45.24,45.09,45.11,101191.0,45.0676,45.0975,44.948,44.9679,101191.0
2025-05-02 11:20:00,45.11,45.15,44.99,45.04,194286.0,44.9679,45.0078,44.8483,44.8981,194286.0
2025-05-02 11:30:00,45.04,45.2,45.03,45.2,111568.0,44.8981,45.0576,44.8882,45.0576,111568.0
2025-05-02 11:40:00,45.19,45.24,45.16,45.22,59943.0,45.0477,45.0975,45.0177,45.0776,59943.0
2025-05-02 11:50:00,45.22,45.27,45.18,45.19,70880.0,45.0776,45.1274,45.0377,45.0477,70880.0
2025-05-02 12:00:00,45.19,45.45,45.19,45.41,152193.0,45.0477,45.3068,45.0477,45.267,152193.0
2025-05-02 12:10:00,45.42,45.43,45.24,45.33,92082.0,45.2769,45.2869,45.0975,45.1872,92082.0
2025-05-02 12:20:00,45.33,45.34,45.26,45.29,92995.0,45.1872,45.1972,45.1174,45.1473,92995.0
2025-05-02 12:30:00,45.28,45.41,45.28,45.39,118443.0,45.1374,45.267,45.1374,45.247,118443.0
2025-05-02 12:40:00,45.39,45.45,45.35,45.45,92071.0,45.247,45.3068,45.2072,45.3068,92071.0
2025-05-02 12:50:00,45.45,45.56,45.39,45.51,133406.0,45.3068,45.4165,45.247,45.3666,133406.0
2025-05-02 13:00:00,45.51,45.54,45.4,45.41,119516.0,45.3666,45.3966,45.257,45.267,119516.0
2025-05-02 13:10:00,45.41,45.45,45.37,45.39,142777.0,45.267,45.3068,45.2271,45.247,142777.0
2025-05-02 13:20:00,45.39,45.48,45.32,45.4,87423.0,45.247,45.3367,45.1772,45.257,87423.0
2025-05-02 13:30:00,45.4,45.51,45.36,45.48,85355.0,45.257,45.3666,45.2171,45.3367,85355.0
2025-05-02 13:40:00,45.48,45.53,45.44,45.47,112940.0,45.3367,45.3866,45.2969,45.3268,112940.0
2025-05-02 13:50:00,45.48,45.51,45.36,45.43,300981.0,45.3367,45.3666,45.2171,45.2869,300981.0
2025-05-02 14:00:00,45.43,45.52,45.41,45.5,105773.0,45.2869,45.3766,45.267,45.3567,105773.0
2025-05-02 14:10:00,45.5,45.54,45.48,45.49,84768.0,45.3567,45.3966,45.3367,45.3467,84768.0
2025-05-02 14:20:00,45.48,45.52,45.45,45.48,84843.0,45.3367,45.3766,45.3068,45.3367,84843.0
2025-05-02 14:30:00,45.48,45.58,45.47,45.55,145425.0,45.3367,45.4364,45.3268,45.4065,145425.0
2025-05-02 14:40:00,45.55,45.57,45.39,45.4,133077.0,45.4065,45.4265,45.247,45.257,133077.0
2025-05-02 14:50:00,45.39,45.42,45.33,45.35,126390.0,45.247,45.2769,45.1872,45.2072,126390.0
2025-05-02 15:00:00,45.36,45.41,45.32,45.38,104425.0,45.2171,45.267,45.1772,45.2371,104425.0
2025-05-02 15:10:00,45.38,45.43,45.31,45.38,181540.0,45.2371,45.2869,45.1673,45.2371,181540.0
2025-05-02 15:20:00,45.38,45.47,45.37,45.44,120963.0,45.2371,45.3268,45.2271,45.2969,120963.0
2025-05-02 15:30:00,45.43,45.45,45.39,45.41,154473.0,45.2869,45.3068,45.247,45.267,154473.0
2025-05-02 15:40:00,45.41,45.43,45.27,45.29,361130.0,45.267,45.2869,45.1274,45.1473,361130.0
2025-05-02 15:50:00,45.28,45.31,45.2,45.27,877337.0,45.1374,45.1673,45.0576,45.1274,877337.0
2025-05-05 09:30:00,45.28,45.53,45.15,45.4,372367.0,45.1374,45.3866,45.0078,45.257,372367.0
2025-05-05 09:40:00,45.4,45.66,45.37,45.52,211595.0,45.257,45.5162,45.2271,45.3766,211595.0
2025-05-05 09:50:00,45.5,45.56,45.26,45.48,143622.0,45.3567,45.4165,45.1174,45.3367,143622.0
2025-05-05 10:00:00,45.5,45.75,45.5,45.7,177602.0,45.3567,45.6059,45.3567,45.556,177602.0
2025-05-05 10:10:00,45.68,45.74,45.56,45.57,87896.0,45.5361,45.5959,45.4165,45.4265,87896.0
2025-05-05 10:20:00,45.59,45.62,45.53,45.6,94526.0,45.4464,45.4763,45.3866,45.4564,94526.0
2025-05-05 10:30:00,45.6,45.73,45.51,45.7,110741.0,45.4564,45.586,45.3666,45.556,110741.0
2025-05-05 10:40:00,45.7,45.74,45.6,45.67,97572.0,45.556,45.5959,45.4564,45.5261,97572.0
2025-05-05 10:50:00,45.68,45.69,45.54,45.62,81440.0,45.5361,45.5461,45.3966,45.4763,81440.0
2025-05-05 11:00:00,45.62,45.63,45.5,45.51,67809.0,45.4763,45.4863,45.3567,45.3666,67809.0
2025-05-05 11:10:00,45.52,45.62,45.49,45.59,129125.0,45.3766,45.4763,45.3467,45.4464,129125.0
2025-05-05 11:20:00,45.58,45.62,45.52,45.56,80258.0,45.4364,45.4763,45.3766,45.4165,80258.0
2025-05-05 11:30:00,45.55,45.56,45.4,45.41,83254.0,45.4065,45.4165,45.257,45.267,83254.0
2025-05-05 11:40:00,45.41,45.49,45.39,45.44,93942.0,45.267,45.3467,45.247,45.2969,93942.0
2025-05-05 11:50:00,45.45,45.6,45.45,45.54,84488.0,45.3068,45.4564,45.3068,45.3966,84488.0
2025-05-05 12:00:00,45.54,45.62,45.54,45.57,50593.0,45.3966,45.4763,45.3966,45.4265,50593.0
2025-05-05 12:10:00,45.58,45.58,45.55,45.55,46010.0,45.4364,45.4364,45.4065,45.4065,46010.0
2025-05-05 12:20:00,45.57,45.59,45.51,45.57,44519.0,45.4265,45.4464,45.3666,45.4265,44519.0
2025-05-05 12:30:00,45.58,45.58,45.53,45.55,49916.0,45.4364,45.4364,45.3866,45.4065,49916.0
2025-05-05 12:40:00,45.55,45.58,45.52,45.55,56178.0,45.4065,45.4364,45.3766,45.4065,56178.0
2025-05-05 12:50:00,45.55,45.56,45.51,45.55,24021.0,45.4065,45.4165,45.3666,45.4065,24021.0
2025-05-05 13:00:00,45.55,45.55,45.48,45.51,40941.0,45.4065,45.4065,45.3367,45.3666,40941.0
2025-05-05 13:10:00,45.51,45.51,45.44,45.45,78182.0,45.3666,45.3666,45.2969,45.3068,78182.0
2025-05-05 13:20:00,45.44,45.5,45.43,45.46,32566.0,45.2969,45.3567,45.2869,45.3168,32566.0
2025-05-05 13:30:00,45.47,45.56,45.46,45.52,47487.0,45.3268,45.4165,45.3168,45.3766,47487.0
2025-05-05 13:40:00,45.53,45.55,45.51,45.54,28660.0,45.3866,45.4065,45.3666,45.3966,28660.0
2025-05-05 13:50:00,45.53,45.55,45.46,45.48,41116.0,45.3866,45.4065,45.3168,45.3367,41116.0
2025-05-05 14:00:00,45.48,45.51,45.46,45.48,54996.0,45.3367,45.3666,45.3168,45.3367,54996.0
2025-05-05 14:10:00,45.48,45.54,45.47,45.48,48041.0,45.3367,45.3966,45.3268,45.3367,48041.0
2025-05-05 14:20:00,45.48,45.49,45.45,45.48,71996.0,45.3367,45.3467,45.3068,45.3367,71996.0
2025-05-05 14:30:00,45.48,45.52,45.45,45.46,57351.0,45.3367,45.3766,45.3068,45.3168,57351.0
2025-05-05 14:40:00,45.47,45.48,45.43,45.48,87005.0,45.3268,45.3367,45.2869,45.3367,87005.0
2025-05-05 14:50:00,45.47,45.49,45.38,45.4,104018.0,45.3268,45.3467,45.2371,45.257,104018.0
2025-05-05 15:00:00,45.4,45.43,45.36,45.4,85751.0,45.257,45.2869,45.2171,45.257,85751.0
2025-05-05 15:10:00,45.4,45.41,45.37,45.39,95068.0,45.257,45.267,45.2271,45.247,95068.0
2025-05-05 15:20:00,45.39,45.39,45.31,45.37,133152.0,45.247,45.247,45.1673,45.2271,133152.0
2025-05-05 15:30:00,45.36,45.38,45.32,45.35,121647.0,45.2171,45.2371,45.1772,45.2072,121647.0
2025-05-05 15:40:00,45.34,45.37,45.3,45.32,230903.0,45.1972,45.2271,45.1573,45.1772,230903.0
2025-05-05 15:50:00,45.33,45.43,45.29,45.39,610882.0,45.1872,45.2869,45.1473,45.247,610882.0
2025-05-06 09:30:00,45.01,45.39,44.91,45.35,414167.0,44.8682,45.247,44.7685,45.2072,414167.0
2025-05-06 09:40:00,45.34,45.37,45.01,45.02,210360.0,45.1972,45.2271,44.8682,44.8782,210360.0
2025-05-06 09:50:00,45.03,45.08,44.84,45.08,249281.0,44.8882,44.938,44.6988,44.938,249281.0
2025-05-06 10:00:00,45.08,45.6,45.03,45.58,362523.0,44.938,45.4564,44.8882,45.4364,362523.0
2025-05-06 10:10:00,45.58,45.82,45.48,45.77,435434.0,45.4364,45.6757,45.3367,45.6258,435434.0
2025-05-06 10:20:00,45.77,45.96,45.75,45.93,224009.0,45.6258,45.8152,45.6059,45.7853,224009.0
2025-05-06 10:30:00,45.94,45.97,45.82,45.9,212308.0,45.7953,45.8252,45.6757,45.7554,212308.0
2025-05-06 10:40:00,45.9,45.96,45.86,45.88,101627.0,45.7554,45.8152,45.7155,45.7355,101627.0
2025-05-06 10:50:00,45.88,45.89,45.68,45.71,161969.0,45.7355,45.7454,45.5361,45.566,161969.0
2025-05-06 11:00:00,45.71,45.74,45.65,45.66,124023.0,45.566,45.5959,45.5062,45.5162,124023.0
2025-05-06 11:10:00,45.66,45.72,45.58,45.68,161180.0,45.5162,45.576,45.4364,45.5361,161180.0
2025-05-06 11:20:00,45.69,45.76,45.66,45.7,85835.0,45.5461,45.6159,45.5162,45.556,85835.0
2025-05-06 11:30:00,45.7,45.87,45.64,45.84,97630.0,45.556,45.7255,45.4962,45.6956,97630.0
2025-05-06 11:40:00,45.84,45.85,45.67,45.75,58036.0,45.6956,45.7056,45.5261,45.6059,58036.0
2025-05-06 11:50:00,45.75,45.76,45.59,45.59,59327.0,45.6059,45.6159,45.4464,45.4464,59327.0
2025-05-06 12:00:00,45.61,45.68,45.56,45.57,126866.0,45.4663,45.5361,45.4165,45.4265,126866.0
2025-05-06 12:10:00,45.56,45.92,45.55,45.8,114112.0,45.4165,45.7754,45.4065,45.6557,114112.0
2025-05-06 12:20:00,45.79,45.79,45.58,45.66,137821.0,45.6458,45.6458,45.4364,45.5162,137821.0
2025-05-06 12:30:00,45.65,45.74,45.59,45.59,148100.0,45.5062,45.5959,45.4464,45.4464,148100.0
2025-05-06 12:40:00,45.58,45.62,45.46,45.51,109211.0,45.4364,45.4763,45.3168,45.3666,109211.0
2025-05-06 12:50:00,45.52,45.53,45.46,45.48,65019.0,45.3766,45.3866,45.3168,45.3367,65019.0
2025-05-06 13:00:00,45.49,45.6,45.46,45.59,52575.0,45.3467,45.4564,45.3168,45.4464,52575.0
2025-05-06 13:10:00,45.58,45.63,45.55,45.58,49803.0,45.4364,45.4863,45.4065,45.4364,49803.0
2025-05-06 13:20:00,45.58,45.59,45.46,45.48,41543.0,45.4364,45.4464,45.3168,45.3367,41543.0
2025-05-06 13:30:00,45.47,45.58,45.46,45.46,64592.0,45.3268,45.4364,45.3168,45.3168,64592.0
2025-05-06 13:40:00,45.46,45.48,45.38,45.39,64219.0,45.3168,45.3367,45.2371,45.247,64219.0
2025-05-06 13:50:00,45.39,45.42,45.34,45.38,55933.0,45.247,45.2769,45.1972,45.2371,55933.0
2025-05-06 14:00:00,45.37,45.52,45.37,45.44,96776.0,45.2271,45.3766,45.2271,45.2969,96776.0
2025-05-06 14:10:00,45.44,45.44,45.35,45.39,60471.0,45.2969,45.2969,45.2072,45.247,60471.0
2025-05-06 14:20:00,45.39,45.5,45.38,45.48,125478.0,45.247,45.3567,45.2371,45.3367,125478.0
2025-05-06 14:30:00,45.48,45.52,45.47,45.48,92679.0,45.3367,45.3766,45.3268,45.3367,92679.0
2025-05-06 14:40:00,45.48,45.53,45.47,45.53,71029.0,45.3367,45.3866,45.3268,45.3866,71029.0
2025-05-06 14:50:00,45.53,45.55,45.48,45.54,44986.0,45.3866,45.4065,45.3367,45.3966,44986.0
2025-05-06 15:00:00,45.53,45.55,45.49,45.51,72548.0,45.3866,45.4065,45.3467,45.3666,72548.0
2025-05-06 15:10:00,45.51,45.55,45.48,45.49,63753.0,45.3666,45.4065,45.3367,45.3467,63753.0
2025-05-06 15:20:00,45.48,45.53,45.47,45.51,81790.0,45.3367,45.3866,45.3268,45.3666,81790.0
2025-05-06 15:30:00,45.51,45.55,45.46,45.5,126951.0,45.3666,45.4065,45.3168,45.3567,126951.0
2025-05-06 15:40:00,45.5,45.54,45.46,45.51,182476.0,45.3567,45.3966,45.3168,45.3666,182476.0
2025-05-06 15:50:00,45.5,45.51,45.29,45.43,866691.0,45.3567,45.3666,45.1473,45.2869,866691.0
2025-05-07 09:30:00,45.71,45.84,45.52,45.68,194194.0,45.566,45.6956,45.3766,45.5361,194194.0
2025-05-07 09:40:00,45.68,45.92,45.58,45.76,224053.0,45.5361,45.7754,45.4364,45.6159,224053.0
2025-05-07 09:50:00,45.77,45.81,45.68,45.68,129021.0,45.6258,45.6657,45.5361,45.5361,129021.0
2025-05-07 10:00:00,45.69,45.91,45.66,45.9,167568.0,45.5461,45.7654,45.5162,45.7554,167568.0
2025-05-07 10:10:00,45.91,45.94,45.74,45.8,159384.0,45.7654,45.7953,45.5959,45.6557,159384.0
2025-05-07 10:20:00,45.8,45.84,45.73,45.83,90420.0,45.6557,45.6956,45.586,45.6856,90420.0
2025-05-07 10:30:00,45.83,45.9,45.74,45.8,120257.0,45.6856,45.7554,45.5959,45.6557,120257.0
2025-05-07 10:40:00,45.8,45.81,45.69,45.7,56965.0,45.6557,45.6657,45.5461,45.556,56965.0
2025-05-07 10:50:00,45.69,45.69,45.54,45.61,91441.0,45.5461,45.5461,45.3966,45.4663,91441.0
2025-05-07 11:00:00,45.62,45.7,45.57,45.7,112850.0,45.4763,45.556,45.4265,45.556,112850.0
2025-05-07 11:10:00,45.7,45.75,45.67,45.71,91784.0,45.556,45.6059,45.5261,45.566,91784.0
2025-05-07 11:20:00,45.7,45.84,45.69,45.73,166001.0,45.556,45.6956,45.5461,45.586,166001.0
2025-05-07 11:30:00,45.73,45.78,45.67,45.71,89003.0,45.586,45.6358,45.5261,45.566,89003.0
2025-05-07 11:40:00,45.72,45.79,45.69,45.69,68557.0,45.576,45.6458,45.5461,45.5461,68557.0
2025-05-07 11:50:00,45.69,45.72,45.66,45.68,56521.0,45.5461,45.576,45.5162,45.5361,56521.0
2025-05-07 12:00:00,45.68,45.7,45.54,45.55,59975.0,45.5361,45.556,45.3966,45.4065,59975.0
2025-05-07 12:10:00,45.55,45.61,45.54,45.59,34846.0,45.4065,45.4663,45.3966,45.4464,34846.0
2025-05-07 12:20:00,45.59,45.61,45.46,45.46,45447.0,45.4464,45.4663,45.3168,45.3168,45447.0
2025-05-07 12:30:00,45.47,45.54,45.46,45.49,43014.0,45.3268,45.3966,45.3168,45.3467,43014.0
2025-05-07 12:40:00,45.5,45.58,45.5,45.56,29943.0,45.3567,45.4364,45.3567,45.4165,29943.0
2025-05-07 12:50:00,45.56,45.58,45.53,45.55,32333.0,45.4165,45.4364,45.3866,45.4065,32333.0
2025-05-07 13:00:00,45.55,45.57,45.53,45.54,44436.0,45.4065,45.4265,45.3866,45.3966,44436.0
2025-05-07 13:10:00,45.54,45.58,45.53,45.54,45514.0,45.3966,45.4364,45.3866,45.3966,45514.0
2025-05-07 13:20:00,45.53,45.53,45.39,45.4,43002.0,45.3866,45.3866,45.247,45.257,43002.0
2025-05-07 13:30:00,45.4,45.41,45.31,45.34,98912.0,45.257,45.267,45.1673,45.1972,98912.0
2025-05-07 13:40:00,45.34,45.42,45.31,45.4,88856.0,45.1972,45.2769,45.1673,45.257,88856.0
2025-05-07 13:50:00,45.4,45.4,45.19,45.22,88063.0,45.257,45.257,45.0477,45.0776,88063.0
2025-05-07 14:00:00,45.23,45.35,44.97,45.02,132987.0,45.0875,45.2072,44.8283,44.8782,132987.0
2025-05-07 14:10:00,45.02,45.08,44.98,45.05,122416.0,44.8782,44.938,44.8383,44.9081,122416.0
2025-05-07 14:20:00,45.05,45.2,45.05,45.11,108804.0,44.9081,45.0576,44.9081,44.9679,108804.0
2025-05-07 14:30:00,45.11,45.3,45.09,45.26,106598.0,44.9679,45.1573,44.948,45.1174,106598.0
2025-05-07 14:40:00,45.26,45.35,45.16,45.2,138693.0,45.1174,45.2072,45.0177,45.0576,138693.0
2025-05-07 14:50:00,45.22,45.52,45.19,45.47,131020.0,45.0776,45.3766,45.0477,45.3268,131020.0
2025-05-07 15:00:00,45.46,45.46,45.36,45.4,112452.0,45.3168,45.3168,45.2171,45.257,112452.0
2025-05-07 15:10:00,45.4,45.41,45.31,45.41,123739.0,45.257,45.267,45.1673,45.267,123739.0
2025-05-07 15:20:00,45.42,45.43,45.18,45.23,183359.0,45.2769,45.2869,45.0377,45.0875,183359.0
2025-05-07 15:30:00,45.23,45.36,45.2,45.33,236293.0,45.0875,45.2171,45.0576,45.1872,236293.0
2025-05-07 15:40:00,45.33,45.64,45.3,45.41,226231.0,45.1872,45.4962,45.1573,45.267,226231.0
2025-05-07 15:50:00,45.4,45.51,45.28,45.46,625476.0,45.257,45.3666,45.1374,45.3168,625476.0
2025-05-08 09:30:00,46.1,46.45,46.09,46.22,499350.0,45.9548,46.3037,45.9448,46.0744,499350.0
2025-05-08 09:40:00,46.24,46.56,46.24,46.53,218062.0,46.0943,46.4133,46.0943,46.3834,218062.0
2025-05-08 09:50:00,46.52,46.77,46.52,46.63,297838.0,46.3735,46.6227,46.3735,46.4831,297838.0
2025-05-08 10:00:00,46.62,46.76,46.49,46.51,138889.0,46.4731,46.6127,46.3436,46.3635,138889.0
2025-05-08 10:10:00,46.51,46.56,46.42,46.43,137739.0,46.3635,46.4133,46.2738,46.2837,137739.0
2025-05-08 10:20:00,46.43,46.91,46.41,46.91,397701.0,46.2837,46.7622,46.2638,46.7622,397701.0
2025-05-08 10:30:00,46.92,47.26,46.86,47.05,639972.0,46.7722,47.1111,46.7124,46.9018,639972.0
2025-05-08 10:40:00,47.05,47.18,46.93,46.95,431958.0,46.9018,47.0314,46.7822,46.8021,431958.0
2025-05-08 10:50:00,46.94,46.97,46.68,46.76,272955.0,46.7921,46.822,46.533,46.6127,272955.0
2025-05-08 11:00:00,46.74,46.99,46.69,46.93,144327.0,46.5928,46.842,46.5429,46.7822,144327.0
2025-05-08 11:10:00,46.93,46.96,46.82,46.93,107731.0,46.7822,46.8121,46.6725,46.7822,107731.0
2025-05-08 11:20:00,46.93,47.22,46.91,47.14,431523.0,46.7822,47.0713,46.7622,46.9915,431523.0
2025-05-08 11:30:00,47.14,47.21,47.07,47.15,158949.0,46.9915,47.0613,46.9217,47.0015,158949.0
2025-05-08 11:40:00,47.16,47.33,47.15,47.27,283907.0,47.0114,47.1809,47.0015,47.1211,283907.0
2025-05-08 11:50:00,47.28,47.33,47.13,47.13,175923.0,47.1311,47.1809,46.9815,46.9815,175923.0
2025-05-08 12:00:00,47.14,47.24,47.11,47.14,99560.0,46.9915,47.0912,46.9616,46.9915,99560.0
2025-05-08 12:10:00,47.15,47.23,47.1,47.18,69595.0,47.0015,47.0812,46.9516,47.0314,69595.0
2025-05-08 12:20:00,47.18,47.21,47.06,47.12,125572.0,47.0314,47.0613,46.9118,46.9716,125572.0
2025-05-08 12:30:00,47.12,47.27,47.11,47.27,90307.0,46.9716,47.1211,46.9616,47.1211,90307.0
2025-05-08 12:40:00,47.27,47.4,47.23,47.39,91888.0,47.1211,47.2507,47.0812,47.2407,91888.0
2025-05-08 12:50:00,47.39,47.48,47.37,47.45,183672.0,47.2407,47.3304,47.2208,47.3005,183672.0
2025-05-08 13:00:00,47.46,47.5,47.39,47.47,161601.0,47.3105,47.3504,47.2407,47.3205,161601.0
2025-05-08 13:10:00,47.46,47.51,47.41,47.48,108350.0,47.3105,47.3603,47.2607,47.3304,108350.0
2025-05-08 13:20:00,47.48,47.53,47.43,47.44,105819.0,47.3304,47.3803,47.2806,47.2906,105819.0
2025-05-08 13:30:00,47.44,47.51,47.38,47.5,290230.0,47.2906,47.3603,47.2308,47.3504,290230.0
2025-05-08 13:40:00,47.49,47.55,47.46,47.5,269825.0,47.3404,47.4002,47.3105,47.3504,269825.0
2025-05-08 13:50:00,47.5,47.54,47.38,47.41,133806.0,47.3504,47.3903,47.2308,47.2607,133806.0
2025-05-08 14:00:00,47.4,47.5,47.39,47.5,113199.0,47.2507,47.3504,47.2407,47.3504,113199.0
2025-05-08 14:10:00,47.5,47.51,47.41,47.49,220783.0,47.3504,47.3603,47.2607,47.3404,220783.0
2025-05-08 14:20:00,47.49,47.51,47.4,47.4,81188.0,47.3404,47.3603,47.2507,47.2507,81188.0
2025-05-08 14:30:00,47.41,47.55,47.41,47.5,122765.0,47.2607,47.4002,47.2607,47.3504,122765.0
2025-05-08 14:40:00,47.5,47.52,47.47,47.48,83327.0,47.3504,47.3703,47.3205,47.3304,83327.0
2025-05-08 14:50:00,47.48,47.51,47.41,47.42,82372.0,47.3304,47.3603,47.2607,47.2706,82372.0
2025-05-08 15:00:00,47.42,47.45,47.4,47.41,109689.0,47.2706,47.3005,47.2507,47.2607,109689.0
2025-05-08 15:10:00,47.41,47.53,47.34,47.53,111539.0,47.2607,47.3803,47.1909,47.3803,111539.0
2025-05-08 15:20:00,47.53,47.72,47.52,47.64,227084.0,47.3803,47.5697,47.3703,47.4899,227084.0
2025-05-08 15:30:00,47.64,47.66,47.52,47.54,209264.0,47.4899,47.5099,47.3703,47.3903,209264.0
2025-05-08 15:40:00,47.55,47.59,47.48,47.53,339681.0,47.4002,47.4401,47.3304,47.3803,339681.0
2025-05-08 15:50:00,47.52,47.53,47.26,47.34,1016092.0,47.3703,47.3803,47.1111,47.1909,1016092.0
2025-05-09 09:30:00,47.56,47.69,47.33,47.54,323188.0,47.4102,47.5398,47.1809,47.3903,323188.0
2025-05-09 09:40:00,47.54,47.86,47.53,47.69,296247.0,47.3903,47.7092,47.3803,47.5398,296247.0
2025-05-09 09:50:00,47.69,47.88,47.67,47.82,302333.0,47.5398,47.7292,47.5198,47.6694,302333.0
2025-05-09 10:00:00,47.82,47.97,47.81,47.87,201234.0,47.6694,47.8189,47.6594,47.7192,201234.0
2025-05-09 10:10:00,47.86,47.86,47.61,47.62,126964.0,47.7092,47.7092,47.46,47.47,126964.0
2025-05-09 10:20:00,47.62,47.69,47.46,47.56,115716.0,47.47,47.5398,47.3105,47.4102,115716.0
2025-05-09 10:30:00,47.55,47.68,47.49,47.52,383887.0,47.4002,47.5298,47.3404,47.3703,383887.0
2025-05-09 10:40:00,47.52,47.57,47.38,47.55,185769.0,47.3703,47.4202,47.2308,47.4002,185769.0
2025-05-09 10:50:00,47.56,47.61,47.5,47.53,69093.0,47.4102,47.46,47.3504,47.3803,69093.0
2025-05-09 11:00:00,47.53,47.57,47.52,47.53,55560.0,47.3803,47.4202,47.3703,47.3803,55560.0
2025-05-09 11:10:00,47.53,47.54,47.43,47.53,130749.0,47.3803,47.3903,47.2806,47.3803,130749.0
2025-05-09 11:20:00,47.53,47.61,47.49,47.51,150263.0,47.3803,47.46,47.3404,47.3603,150263.0
2025-05-09 11:30:00,47.51,47.6,47.43,47.54,181824.0,47.3603,47.4501,47.2806,47.3903,181824.0
2025-05-09 11:40:00,47.54,47.54,47.42,47.5,70948.0,47.3903,47.3903,47.2706,47.3504,70948.0
2025-05-09 11:50:00,47.49,47.51,47.45,47.47,60869.0,47.3404,47.3603,47.3005,47.3205,60869.0
2025-05-09 12:00:00,47.47,47.47,47.35,47.39,60869.0,47.3205,47.3205,47.2009,47.2407,60869.0
2025-05-09 12:10:00,47.39,47.41,47.31,47.37,63578.0,47.2407,47.2607,47.161,47.2208,63578.0
2025-05-09 12:20:00,47.38,47.43,47.38,47.39,57468.0,47.2308,47.2806,47.2308,47.2407,57468.0
2025-05-09 12:30:00,47.39,47.48,47.35,47.44,70098.0,47.2407,47.3304,47.2009,47.2906,70098.0
2025-05-09 12:40:00,47.44,47.45,47.32,47.34,55549.0,47.2906,47.3005,47.1709,47.1909,55549.0
2025-05-09 12:50:00,47.35,47.39,47.28,47.3,56647.0,47.2009,47.2407,47.1311,47.151,56647.0
2025-05-09 13:00:00,47.3,47.34,47.27,47.34,52291.0,47.151,47.1909,47.1211,47.1909,52291.0
2025-05-09 13:10:00,47.34,47.41,47.26,47.4,101434.0,47.1909,47.2607,47.1111,47.2507,101434.0
2025-05-09 13:20:00,47.39,47.44,47.25,47.43,88671.0,47.2407,47.2906,47.1012,47.2806,88671.0
2025-05-09 13:30:00,47.43,47.45,47.35,47.44,79156.0,47.2806,47.3005,47.2009,47.2906,79156.0
2025-05-09 13:40:00,47.44,47.5,47.42,47.5,81642.0,47.2906,47.3504,47.2706,47.3504,81642.0
2025-05-09 13:50:00,47.5,47.52,47.39,47.48,92153.0,47.3504,47.3703,47.2407,47.3304,92153.0
2025-05-09 14:00:00,47.48,47.49,47.39,47.45,60337.0,47.3304,47.3404,47.2407,47.3005,60337.0
2025-05-09 14:10:00,47.45,47.54,47.45,47.51,71062.0,47.3005,47.3903,47.3005,47.3603,71062.0
2025-05-09 14:20:00,47.5,47.54,47.48,47.51,54251.0,47.3504,47.3903,47.3304,47.3603,54251.0
2025-05-09 14:30:00,47.51,47.54,47.47,47.49,41864.0,47.3603,47.3903,47.3205,47.3404,41864.0
2025-05-09 14:40:00,47.5,47.51,47.46,47.47,67267.0,47.3504,47.3603,47.3105,47.3205,67267.0
2025-05-09 14:50:00,47.47,47.5,47.43,47.46,95573.0,47.3205,47.3504,47.2806,47.3105,95573.0
2025-05-09 15:00:00,47.46,47.58,47.45,47.55,72596.0,47.3105,47.4301,47.3005,47.4002,72596.0
2025-05-09 15:10:00,47.55,47.61,47.49,47.52,112109.0,47.4002,47.46,47.3404,47.3703,112109.0
2025-05-09 15:20:00,47.52,47.52,47.45,47.46,61688.0,47.3703,47.3703,47.3005,47.3105,61688.0
2025-05-09 15:30:00,47.46,47.49,47.42,47.43,121427.0,47.3105,47.3404,47.2706,47.2806,121427.0
2025-05-09 15:40:00,47.43,47.45,47.35,47.41,161352.0,47.2806,47.3005,47.2009,47.2607,161352.0
2025-05-09 15:50:00,47.42,47.52,47.38,47.46,569686.0,47.2706,47.3703,47.2308,47.3105,569686.0
2025-05-12 09:30:00,49.74,50.14,49.5,50.06,849116.0,49.5833,49.9821,49.3441,49.9023,849116.0
2025-05-12 09:40:00,50.04,50.07,49.61,49.64,470453.0,49.8824,49.9123,49.4537,49.4836,470453.0
2025-05-12 09:50:00,49.63,49.91,49.33,49.35,836237.0,49.4737,49.7528,49.1746,49.1946,836237.0
2025-05-12 10:00:00,49.35,49.56,49.27,49.29,328633.0,49.1946,49.4039,49.1148,49.1347,328633.0
2025-05-12 10:10:00,49.29,49.39,49.02,49.09,256858.0,49.1347,49.2344,48.8656,48.9354,256858.0
2025-05-12 10:20:00,49.09,49.12,48.87,48.99,234145.0,48.9354,48.9653,48.7161,48.8357,234145.0
2025-05-12 10:30:00,48.99,49.18,48.91,49.17,185178.0,48.8357,49.0251,48.7559,49.0151,185178.0
2025-05-12 10:40:00,49.17,49.39,49.15,49.38,201400.0,49.0151,49.2344,48.9952,49.2245,201400.0
2025-05-12 10:50:00,49.37,49.53,49.29,49.29,333353.0,49.2145,49.374,49.1347,49.1347,333353.0
2025-05-12 11:00:00,49.3,49.35,49.17,49.23,121898.0,49.1447,49.1946,49.0151,49.0749,121898.0
2025-05-12 11:10:00,49.24,49.31,49.11,49.22,205165.0,49.0849,49.1547,48.9553,49.065,205165.0
2025-05-12 11:20:00,49.21,49.37,49.21,49.29,162891.0,49.055,49.2145,49.055,49.1347,162891.0
2025-05-12 11:30:00,49.29,49.34,49.21,49.24,139729.0,49.1347,49.1846,49.055,49.0849,139729.0
2025-05-12 11:40:00,49.23,49.26,49.13,49.25,159965.0,49.0749,49.1048,48.9752,49.0949,159965.0
2025-05-12 11:50:00,49.25,49.26,49.13,49.17,98895.0,49.0949,49.1048,48.9752,49.0151,98895.0
2025-05-12 12:00:00,49.17,49.37,49.16,49.35,67887.0,49.0151,49.2145,49.0051,49.1946,67887.0
2025-05-12 12:10:00,49.37,49.39,49.28,49.29,110486.0,49.2145,49.2344,49.1248,49.1347,110486.0
2025-05-12 12:20:00,49.29,49.34,49.22,49.25,107756.0,49.1347,49.1846,49.065,49.0949,107756.0
2025-05-12 12:30:00,49.26,49.41,49.24,49.38,64953.0,49.1048,49.2544,49.0849,49.2245,64953.0
2025-05-12 12:40:00,49.38,49.38,49.29,49.36,60202.0,49.2245,49.2245,49.1347,49.2045,60202.0
2025-05-12 12:50:00,49.36,49.45,49.32,49.43,76180.0,49.2045,49.2942,49.1646,49.2743,76180.0
2025-05-12 13:00:00,49.43,49.53,49.42,49.52,76112.0,49.2743,49.374,49.2643,49.364,76112.0
2025-05-12 13:10:00,49.51,49.51,49.41,49.44,67739.0,49.354,49.354,49.2544,49.2843,67739.0
2025-05-12 13:20:00,49.43,49.43,49.32,49.38,57634.0,49.2743,49.2743,49.1646,49.2245,57634.0
2025-05-12 13:30:00,49.38,49.45,49.38,49.45,42228.0,49.2245,49.2942,49.2245,49.2942,42228.0
2025-05-12 13:40:00,49.45,49.47,49.39,49.45,59692.0,49.2942,49.3142,49.2344,49.2942,59692.0
2025-05-12 13:50:00,49.45,49.46,49.39,49.39,60243.0,49.2942,49.3042,49.2344,49.2344,60243.0
2025-05-12 14:00:00,49.39,49.41,49.28,49.3,91117.0,49.2344,49.2544,49.1248,49.1447,91117.0
2025-05-12 14:10:00,49.3,49.34,49.27,49.3,81129.0,49.1447,49.1846,49.1148,49.1447,81129.0
2025-05-12 14:20:00,49.29,49.34,49.23,49.3,276060.0,49.1347,49.1846,49.0749,49.1447,276060.0
2025-05-12 14:30:00,49.3,49.47,49.29,49.46,166095.0,49.1447,49.3142,49.1347,49.3042,166095.0
2025-05-12 14:40:00,49.45,49.46,49.34,49.36,126949.0,49.2942,49.3042,49.1846,49.2045,126949.0
2025-05-12 14:50:00,49.36,49.38,49.23,49.23,136582.0,49.2045,49.2245,49.0749,49.0749,136582.0
2025-05-12 15:00:00,49.24,49.48,49.22,49.48,219530.0,49.0849,49.3241,49.065,49.3241,219530.0
2025-05-12 15:10:00,49.48,49.49,49.26,49.39,182094.0,49.3241,49.3341,49.1048,49.2344,182094.0
2025-05-12 15:20:00,49.39,49.43,49.3,49.32,105248.0,49.2344,49.2743,49.1447,49.1646,105248.0
2025-05-12 15:30:00,49.32,49.39,49.28,49.32,143913.0,49.1646,49.2344,49.1248,49.1646,143913.0
2025-05-12 15:40:00,49.33,49.42,49.28,49.42,203223.0,49.1746,49.2643,49.1248,49.2643,203223.0
2025-05-12 15:50:00,49.42,49.62,49.39,49.59,986476.0,49.2643,49.4637,49.2344,49.4338,986476.0
2025-05-13 09:30:00,49.56,49.96,49.52,49.88,378169.0,49.4039,49.8026,49.364,49.7229,378169.0
2025-05-13 09:40:00,49.91,50.02,49.69,49.71,349937.0,49.7528,49.8624,49.5335,49.5534,349937.0
2025-05-13 09:50:00,49.68,49.7,49.39,49.46,139603.0,49.5235,49.5434,49.2344,49.3042,139603.0
2025-05-13 10:00:00,49.45,49.59,49.41,49.58,178867.0,49.2942,49.4338,49.2544,49.4238,178867.0
2025-05-13 10:10:00,49.56,49.75,49.53,49.73,102029.0,49.4039,49.5933,49.374,49.5734,102029.0
2025-05-13 10:20:00,49.74,49.86,49.69,49.73,77700.0,49.5833,49.7029,49.5335,49.5734,77700.0
2025-05-13 10:30:00,49.73,49.94,49.7,49.86,105467.0,49.5734,49.7827,49.5434,49.7029,105467.0
2025-05-13 10:40:00,49.89,49.9,49.75,49.85,63483.0,49.7328,49.7428,49.5933,49.693,63483.0
2025-05-13 10:50:00,49.85,49.97,49.83,49.91,104322.0,49.693,49.8126,49.673,49.7528,104322.0
2025-05-13 11:00:00,49.9,49.91,49.76,49.89,106877.0,49.7428,49.7528,49.6033,49.7328,106877.0
2025-05-13 11:10:00,49.89,49.99,49.86,49.93,397568.0,49.7328,49.8325,49.7029,49.7727,397568.0
2025-05-13 11:20:00,49.92,50.05,49.92,49.94,177996.0,49.7628,49.8923,49.7628,49.7827,177996.0
2025-05-13 11:30:00,49.94,50.09,49.92,50.06,87508.0,49.7827,49.9322,49.7628,49.9023,87508.0
2025-05-13 11:40:00,50.06,50.13,50.04,50.09,94665.0,49.9023,49.9721,49.8824,49.9322,94665.0
2025-05-13 11:50:00,50.09,50.09,50.0,50.05,104189.0,49.9322,49.9322,49.8425,49.8923,104189.0
2025-05-13 12:00:00,50.05,50.06,49.9,49.92,79911.0,49.8923,49.9023,49.7428,49.7628,79911.0
2025-05-13 12:10:00,49.91,49.96,49.89,49.9,72084.0,49.7528,49.8026,49.7328,49.7428,72084.0
2025-05-13 12:20:00,49.9,49.96,49.88,49.92,45093.0,49.7428,49.8026,49.7229,49.7628,45093.0
2025-05-13 12:30:00,49.92,50.01,49.91,49.98,69846.0,49.7628,49.8525,49.7528,49.8226,69846.0
2025-05-13 12:40:00,49.99,50.07,49.96,50.05,98001.0,49.8325,49.9123,49.8026,49.8923,98001.0
2025-05-13 12:50:00,50.05,50.1,50.03,50.09,97825.0,49.8923,49.9422,49.8724,49.9322,97825.0
2025-05-13 13:00:00,50.08,50.2,50.06,50.2,109856.0,49.9223,50.0419,49.9023,50.0419,109856.0
2025-05-13 13:10:00,50.2,50.28,50.13,50.28,122256.0,50.0419,50.1216,49.9721,50.1216,122256.0
2025-05-13 13:20:00,50.28,50.35,50.26,50.33,171074.0,50.1216,50.1914,50.1017,50.1715,171074.0
2025-05-13 13:30:00,50.33,50.43,50.29,50.32,180123.0,50.1715,50.2711,50.1316,50.1615,180123.0
2025-05-13 13:40:00,50.32,50.42,50.26,50.41,160188.0,50.1615,50.2612,50.1017,50.2512,160188.0
2025-05-13 13:50:00,50.41,50.49,50.3,50.39,631094.0,50.2512,50.331,50.1416,50.2313,631094.0
2025-05-13 14:00:00,50.4,50.56,50.35,50.44,258160.0,50.2412,50.4007,50.1914,50.2811,258160.0
2025-05-13 14:10:00,50.44,50.54,50.42,50.51,214755.0,50.2811,50.3808,50.2612,50.3509,214755.0
2025-05-13 14:20:00,50.51,50.58,50.49,50.51,91213.0,50.3509,50.4207,50.331,50.3509,91213.0
2025-05-13 14:30:00,50.5,50.55,50.49,50.53,100796.0,50.3409,50.3908,50.331,50.3708,100796.0
2025-05-13 14:40:00,50.53,50.54,50.33,50.37,143623.0,50.3708,50.3808,50.1715,50.2113,143623.0
2025-05-13 14:50:00,50.36,50.48,50.33,50.46,84878.0,50.2014,50.321,50.1715,50.3011,84878.0
2025-05-13 15:00:00,50.46,50.47,50.39,50.44,117657.0,50.3011,50.311,50.2313,50.2811,117657.0
2025-05-13 15:10:00,50.44,50.51,50.44,50.49,113352.0,50.2811,50.3509,50.2811,50.331,113352.0
2025-05-13 15:20:00,50.48,50.5,50.42,50.46,139587.0,50.321,50.3409,50.2612,50.3011,139587.0
2025-05-13 15:30:00,50.45,50.58,50.42,50.57,198986.0,50.2911,50.4207,50.2612,50.4107,198986.0
2025-05-13 15:40:00,50.57,50.62,50.5,50.52,292023.0,50.4107,50.4606,50.3409,50.3609,292023.0
2025-05-13 15:50:00,50.53,50.54,50.37,50.47,770075.0,50.3708,50.3808,50.2113,50.311,770075.0
2025-05-14 09:30:00,50.36,50.56,50.09,50.14,273671.0,50.2014,50.4007,49.9322,49.9821,273671.0
2025-05-14 09:40:00,50.15,50.36,50.11,50.34,181693.0,49.992,50.2014,49.9522,50.1814,181693.0
2025-05-14 09:50:00,50.34,50.53,50.31,50.51,207824.0,50.1814,50.3708,50.1515,50.3509,207824.0
2025-05-14 10:00:00,50.51,50.76,50.44,50.66,254024.0,50.3509,50.6001,50.2811,50.5004,254024.0
2025-05-14 10:10:00,50.66,50.73,50.51,50.69,196719.0,50.5004,50.5702,50.3509,50.5303,196719.0
2025-05-14 10:20:00,50.71,50.76,50.65,50.7,98658.0,50.5503,50.6001,50.4905,50.5403,98658.0
2025-05-14 10:30:00,50.7,50.81,50.66,50.67,106739.0,50.5403,50.65,50.5004,50.5104,106739.0
2025-05-14 10:40:00,50.68,50.7,50.58,50.62,58793.0,50.5204,50.5403,50.4207,50.4606,58793.0
2025-05-14 10:50:00,50.61,50.64,50.43,50.46,91969.0,50.4506,50.4805,50.2711,50.3011,91969.0
2025-05-14 11:00:00,50.46,50.46,50.17,50.28,141251.0,50.3011,50.3011,50.012,50.1216,141251.0
2025-05-14 11:10:00,50.28,50.42,50.28,50.39,100113.0,50.1216,50.2612,50.1216,50.2313,100113.0
2025-05-14 11:20:00,50.39,50.46,50.21,50.25,208561.0,50.2313,50.3011,50.0518,50.0917,208561.0
2025-05-14 11:30:00,50.25,50.44,50.25,50.34,78275.0,50.0917,50.2811,50.0917,50.1814,78275.0
2025-05-14 11:40:00,50.35,50.45,50.32,50.43,97523.0,50.1914,50.2911,50.1615,50.2711,97523.0
2025-05-14 11:50:00,50.41,50.42,50.24,50.29,126865.0,50.2512,50.2612,50.0817,50.1316,126865.0
2025-05-14 12:00:00,50.29,50.45,50.26,50.4,92453.0,50.1316,50.2911,50.1017,50.2412,92453.0
2025-05-14 12:10:00,50.4,50.42,50.32,50.33,66986.0,50.2412,50.2612,50.1615,50.1715,66986.0
2025-05-14 12:20:00,50.33,50.33,50.27,50.29,48899.0,50.1715,50.1715,50.1117,50.1316,48899.0
2025-05-14 12:30:00,50.28,50.34,50.27,50.29,59824.0,50.1216,50.1814,50.1117,50.1316,59824.0
2025-05-14 12:40:00,50.27,50.3,50.18,50.26,38314.0,50.1117,50.1416,50.0219,50.1017,38314.0
2025-05-14 12:50:00,50.28,50.32,50.26,50.3,98613.0,50.1216,50.1615,50.1017,50.1416,98613.0
2025-05-14 13:00:00,50.3,50.37,50.24,50.34,50307.0,50.1416,50.2113,50.0817,50.1814,50307.0
2025-05-14 13:10:00,50.34,50.34,50.18,50.19,64575.0,50.1814,50.1814,50.0219,50.0319,64575.0
2025-05-14 13:20:00,50.2,50.23,50.1,50.18,60160.0,50.0419,50.0718,49.9422,50.0219,60160.0
2025-05-14 13:30:00,50.21,50.28,50.19,50.26,41243.0,50.0518,50.1216,50.0319,50.1017,41243.0
2025-05-14 13:40:00,50.27,50.27,50.17,50.2,49524.0,50.1117,50.1117,50.012,50.0419,49524.0
2025-05-14 13:50:00,50.2,50.26,50.19,50.23,45670.0,50.0419,50.1017,50.0319,50.0718,45670.0
2025-05-14 14:00:00,50.24,50.31,50.22,50.26,60059.0,50.0817,50.1515,50.0618,50.1017,60059.0
2025-05-14 14:10:00,50.26,50.26,50.19,50.25,59240.0,50.1017,50.1017,50.0319,50.0917,59240.0
2025-05-14 14:20:00,50.25,50.25,50.16,50.17,45422.0,50.0917,50.0917,50.002,50.012,45422.0
2025-05-14 14:30:00,50.16,50.29,50.16,50.26,103938.0,50.002,50.1316,50.002,50.1017,103938.0
2025-05-14 14:40:00,50.25,50.32,50.23,50.3,99660.0,50.0917,50.1615,50.0718,50.1416,99660.0
2025-05-14 14:50:00,50.3,50.35,50.26,50.28,39618.0,50.1416,50.1914,50.1017,50.1216,39618.0
2025-05-14 15:00:00,50.27,50.3,50.23,50.26,65126.0,50.1117,50.1416,50.0718,50.1017,65126.0
2025-05-14 15:10:00,50.27,50.36,50.25,50.31,75420.0,50.1117,50.2014,50.0917,50.1515,75420.0
2025-05-14 15:20:00,50.31,50.31,50.21,50.28,81684.0,50.1515,50.1515,50.0518,50.1216,81684.0
2025-05-14 15:30:00,50.27,50.34,50.27,50.3,92497.0,50.1117,50.1814,50.1117,50.1416,92497.0
2025-05-14 15:40:00,50.3,50.34,50.23,50.28,180622.0,50.1416,50.1814,50.0718,50.1216,180622.0
2025-05-14 15:50:00,50.29,50.39,50.27,50.3,485574.0,50.1316,50.2313,50.1117,50.1416,485574.0
2025-05-15 09:30:00,49.79,50.08,49.68,49.75,254008.0,49.6332,49.9223,49.5235,49.5933,254008.0
2025-05-15 09:40:00,49.74,49.83,49.68,49.7,79352.0,49.5833,49.673,49.5235,49.5434,79352.0
2025-05-15 09:50:00,49.71,49.84,49.64,49.77,151271.0,49.5534,49.683,49.4836,49.6132,151271.0
2025-05-15 10:00:00,49.76,49.92,49.76,49.86,101755.0,49.6033,49.7628,49.6033,49.7029,101755.0
2025-05-15 10:10:00,49.85,49.88,49.63,49.77,141498.0,49.693,49.7229,49.4737,49.6132,141498.0
2025-05-15 10:20:00,49.78,49.83,49.58,49.6,109875.0,49.6232,49.673,49.4238,49.4438,109875.0
2025-05-15 10:30:00,49.61,49.69,49.59,49.67,68283.0,49.4537,49.5335,49.4338,49.5135,68283.0
2025-05-15 10:40:00,49.67,49.76,49.65,49.66,128239.0,49.5135,49.6033,49.4936,49.5036,128239.0
2025-05-15 10:50:00,49.66,49.81,49.64,49.79,87730.0,49.5036,49.6531,49.4836,49.6332,87730.0
2025-05-15 11:00:00,49.79,49.83,49.74,49.82,90156.0,49.6332,49.673,49.5833,49.6631,90156.0
2025-05-15 11:10:00,49.82,49.92,49.81,49.9,69533.0,49.6631,49.7628,49.6531,49.7428,69533.0
2025-05-15 11:20:00,49.89,50.0,49.88,49.91,141990.0,49.7328,49.8425,49.7229,49.7528,141990.0
2025-05-15 11:30:00,49.91,49.99,49.88,49.94,120468.0,49.7528,49.8325,49.7229,49.7827,120468.0
2025-05-15 11:40:00,49.94,50.05,49.94,49.98,115269.0,49.7827,49.8923,49.7827,49.8226,115269.0
2025-05-15 11:50:00,49.98,49.99,49.9,49.91,73215.0,49.8226,49.8325,49.7428,49.7528,73215.0
2025-05-15 12:00:00,49.91,50.07,49.91,50.07,91787.0,49.7528,49.9123,49.7528,49.9123,91787.0
2025-05-15 12:10:00,50.06,50.06,49.96,49.96,97034.0,49.9023,49.9023,49.8026,49.8026,97034.0
2025-05-15 12:20:00,49.97,50.09,49.96,50.06,63262.0,49.8126,49.9322,49.8026,49.9023,63262.0
2025-05-15 12:30:00,50.05,50.11,50.04,50.11,64263.0,49.8923,49.9522,49.8824,49.9522,64263.0
2025-05-15 12:40:00,50.11,50.14,50.09,50.11,44577.0,49.9522,49.9821,49.9322,49.9522,44577.0
2025-05-15 12:50:00,50.11,50.19,50.1,50.13,104167.0,49.9522,50.0319,49.9422,49.9721,104167.0
2025-05-15 13:00:00,50.12,50.21,50.08,50.18,129973.0,49.9621,50.0518,49.9223,50.0219,129973.0
2025-05-15 13:10:00,50.18,50.2,50.14,50.16,57674.0,50.0219,50.0419,49.9821,50.002,57674.0
2025-05-15 13:20:00,50.16,50.18,50.04,50.05,90311.0,50.002,50.0219,49.8824,49.8923,90311.0
2025-05-15 13:30:00,50.05,50.08,49.98,50.08,76791.0,49.8923,49.9223,49.8226,49.9223,76791.0
2025-05-15 13:40:00,50.08,50.12,50.06,50.08,67587.0,49.9223,49.9621,49.9023,49.9223,67587.0
2025-05-15 13:50:00,50.09,50.13,50.06,50.13,55095.0,49.9322,49.9721,49.9023,49.9721,55095.0
2025-05-15 14:00:00,50.12,50.15,50.05,50.13,61725.0,49.9621,49.992,49.8923,49.9721,61725.0
2025-05-15 14:10:00,50.13,50.14,50.02,50.04,86869.0,49.9721,49.9821,49.8624,49.8824,86869.0
2025-05-15 14:20:00,50.04,50.13,50.03,50.13,92876.0,49.8824,49.9721,49.8724,49.9721,92876.0
2025-05-15 14:30:00,50.12,50.17,50.11,50.16,78085.0,49.9621,50.012,49.9522,50.002,78085.0
2025-05-15 14:40:00,50.16,50.18,50.11,50.13,44974.0,50.002,50.0219,49.9522,49.9721,44974.0
2025-05-15 14:50:00,50.13,50.16,50.11,50.14,57496.0,49.9721,50.002,49.9522,49.9821,57496.0
2025-05-15 15:00:00,50.14,50.18,50.12,50.15,100206.0,49.9821,50.0219,49.9621,49.992,100206.0
2025-05-15 15:10:00,50.15,50.19,50.12,50.18,103912.0,49.992,50.0319,49.9621,50.0219,103912.0
2025-05-15 15:20:00,50.18,50.24,50.16,50.19,122353.0,50.0219,50.0817,50.002,50.0319,122353.0
2025-05-15 15:30:00,50.19,50.2,50.12,50.14,156671.0,50.0319,50.0419,49.9621,49.9821,156671.0
2025-05-15 15:40:00,50.13,50.16,50.0,50.02,174815.0,49.9721,50.002,49.8425,49.8624,174815.0
2025-05-15 15:50:00,50.03,50.14,49.99,50.12,606170.0,49.8724,49.9821,49.8325,49.9621,606170.0
2025-05-16 09:30:00,50.11,50.25,49.95,50.01,343065.0,49.9522,50.0917,49.7927,49.8525,343065.0
2025-05-16 09:40:00,50.01,50.01,49.88,49.92,44320.0,49.8525,49.8525,49.7229,49.7628,44320.0
2025-05-16 09:50:00,49.93,50.03,49.91,49.98,75911.0,49.7727,49.8724,49.7528,49.8226,75911.0
2025-05-16 10:00:00,49.97,49.98,49.85,49.87,71516.0,49.8126,49.8226,49.693,49.7129,71516.0
2025-05-16 10:10:00,49.88,49.98,49.85,49.96,75249.0,49.7229,49.8226,49.693,49.8026,75249.0
2025-05-16 10:20:00,49.96,49.97,49.89,49.89,69622.0,49.8026,49.8126,49.7328,49.7328,69622.0
2025-05-16 10:30:00,49.89,49.98,49.87,49.98,52393.0,49.7328,49.8226,49.7129,49.8226,52393.0
2025-05-16 10:40:00,49.97,49.99,49.9,49.96,55745.0,49.8126,49.8325,49.7428,49.8026,55745.0
2025-05-16 10:50:00,49.97,49.98,49.9,49.95,48095.0,49.8126,49.8226,49.7428,49.7927,48095.0
2025-05-16 11:00:00,49.96,50.03,49.94,49.97,42284.0,49.8026,49.8724,49.7827,49.8126,42284.0
2025-05-16 11:10:00,49.97,50.01,49.92,49.93,166404.0,49.8126,49.8525,49.7628,49.7727,166404.0
2025-05-16 11:20:00,49.93,49.94,49.88,49.91,84304.0,49.7727,49.7827,49.7229,49.7528,84304.0
2025-05-16 11:30:00,49.91,49.99,49.9,49.98,63664.0,49.7528,49.8325,49.7428,49.8226,63664.0
2025-05-16 11:40:00,49.97,50.01,49.96,50.01,67301.0,49.8126,49.8525,49.8026,49.8525,67301.0
2025-05-16 11:50:00,50.01,50.1,50.0,50.05,129181.0,49.8525,49.9422,49.8425,49.8923,129181.0
2025-05-16 12:00:00,50.05,50.1,50.05,50.08,65593.0,49.8923,49.9422,49.8923,49.9223,65593.0
2025-05-16 12:10:00,50.08,50.13,50.05,50.07,75951.0,49.9223,49.9721,49.8923,49.9123,75951.0
2025-05-16 12:20:00,50.07,50.08,50.03,50.05,49585.0,49.9123,49.9223,49.8724,49.8923,49585.0
2025-05-16 12:30:00,50.05,50.11,50.05,50.08,37400.0,49.8923,49.9522,49.8923,49.9223,37400.0
2025-05-16 12:40:00,50.08,50.11,50.03,50.03,39317.0,49.9223,49.9522,49.8724,49.8724,39317.0
2025-05-16 12:50:00,50.03,50.13,50.02,50.12,50055.0,49.8724,49.9721,49.8624,49.9621,50055.0
2025-05-16 13:00:00,50.12,50.18,50.09,50.17,71717.0,49.9621,50.0219,49.9322,50.012,71717.0
2025-05-16 13:10:00,50.17,50.26,50.14,50.25,63249.0,50.012,50.1017,49.9821,50.0917,63249.0
2025-05-16 13:20:00,50.25,50.28,50.23,50.25,43239.0,50.0917,50.1216,50.0718,50.0917,43239.0
2025-05-16 13:30:00,50.25,50.28,50.24,50.26,41237.0,50.0917,50.1216,50.0817,50.1017,41237.0
2025-05-16 13:40:00,50.26,50.28,50.22,50.26,63547.0,50.1017,50.1216,50.0618,50.1017,63547.0
2025-05-16 13:50:00,50.27,50.27,50.24,50.25,22113.0,50.1117,50.1117,50.0817,50.0917,22113.0
2025-05-16 14:00:00,50.25,50.27,50.22,50.26,60706.0,50.0917,50.1117,50.0618,50.1017,60706.0
2025-05-16 14:10:00,50.24,50.27,50.21,50.26,46956.0,50.0817,50.1117,50.0518,50.1017,46956.0
2025-05-16 14:20:00,50.26,50.3,50.24,50.3,85828.0,50.1017,50.1416,50.0817,50.1416,85828.0
2025-05-16 14:30:00,50.29,50.3,50.24,50.29,39767.0,50.1316,50.1416,50.0817,50.1316,39767.0
2025-05-16 14:40:00,50.29,50.36,50.28,50.32,80496.0,50.1316,50.2014,50.1216,50.1615,80496.0
2025-05-16 14:50:00,50.32,50.35,50.27,50.28,49073.0,50.1615,50.1914,50.1117,50.1216,49073.0
2025-05-16 15:00:00,50.28,50.32,50.27,50.3,81137.0,50.1216,50.1615,50.1117,50.1416,81137.0
2025-05-16 15:10:00,50.3,50.3,50.25,50.28,94050.0,50.1416,50.1416,50.0917,50.1216,94050.0
2025-05-16 15:20:00,50.28,50.28,50.22,50.25,81844.0,50.1216,50.1216,50.0618,50.0917,81844.0
2025-05-16 15:30:00,50.24,50.29,50.21,50.29,139950.0,50.0817,50.1316,50.0518,50.1316,139950.0
2025-05-16 15:40:00,50.28,50.34,50.23,50.29,179155.0,50.1216,50.1814,50.0718,50.1316,179155.0
2025-05-16 15:50:00,50.28,50.39,50.25,50.38,600720.0,50.1216,50.2313,50.0917,50.2213,600720.0
2025-05-19 09:30:00,49.71,49.88,49.38,49.38,575004.0,49.5534,49.7229,49.2245,49.2245,575004.0
2025-05-19 09:40:00,49.38,49.45,49.18,49.43,511523.0,49.2245,49.2942,49.0251,49.2743,511523.0
2025-05-19 09:50:00,49.44,49.5,49.28,49.47,163264.0,49.2843,49.3441,49.1248,49.3142,163264.0
2025-05-19 10:00:00,49.47,49.6,49.43,49.59,231793.0,49.3142,49.4438,49.2743,49.4338,231793.0
2025-05-19 10:10:00,49.58,49.82,49.57,49.79,167226.0,49.4238,49.6631,49.4139,49.6332,167226.0
2025-05-19 10:20:00,49.79,49.87,49.76,49.84,145309.0,49.6332,49.7129,49.6033,49.683,145309.0
2025-05-19 10:30:00,49.84,49.99,49.83,49.92,277298.0,49.683,49.8325,49.673,49.7628,277298.0
2025-05-19 10:40:00,49.93,49.96,49.79,49.81,107456.0,49.7727,49.8026,49.6332,49.6531,107456.0
2025-05-19 10:50:00,49.82,49.89,49.79,49.87,100156.0,49.6631,49.7328,49.6332,49.7129,100156.0
2025-05-19 11:00:00,49.87,50.02,49.87,49.99,138601.0,49.7129,49.8624,49.7129,49.8325,138601.0
2025-05-19 11:10:00,50.0,50.04,49.94,50.02,198418.0,49.8425,49.8824,49.7827,49.8624,198418.0
2025-05-19 11:20:00,50.02,50.04,49.92,49.94,86705.0,49.8624,49.8824,49.7628,49.7827,86705.0
2025-05-19 11:30:00,49.93,50.05,49.93,50.05,111246.0,49.7727,49.8923,49.7727,49.8923,111246.0
2025-05-19 11:40:00,50.05,50.07,49.95,49.97,119672.0,49.8923,49.9123,49.7927,49.8126,119672.0
2025-05-19 11:50:00,49.96,50.05,49.94,50.04,76377.0,49.8026,49.8923,49.7827,49.8824,76377.0
2025-05-19 12:00:00,50.05,50.12,50.04,50.06,51498.0,49.8923,49.9621,49.8824,49.9023,51498.0
2025-05-19 12:10:00,50.05,50.16,50.04,50.08,132761.0,49.8923,50.002,49.8824,49.9223,132761.0
2025-05-19 12:20:00,50.08,50.16,50.07,50.16,67473.0,49.9223,50.002,49.9123,50.002,67473.0
2025-05-19 12:30:00,50.16,50.19,50.11,50.18,70717.0,50.002,50.0319,49.9522,50.0219,70717.0
2025-05-19 12:40:00,50.18,50.25,50.15,50.23,175334.0,50.0219,50.0917,49.992,50.0718,175334.0
2025-05-19 12:50:00,50.23,50.26,50.2,50.2,100275.0,50.0718,50.1017,50.0419,50.0419,100275.0
2025-05-19 13:00:00,50.2,50.34,50.19,50.32,178488.0,50.0419,50.1814,50.0319,50.1615,178488.0
2025-05-19 13:10:00,50.33,50.35,50.29,50.29,63648.0,50.1715,50.1914,50.1316,50.1316,63648.0
2025-05-19 13:20:00,50.3,50.33,50.26,50.3,82029.0,50.1416,50.1715,50.1017,50.1416,82029.0
2025-05-19 13:30:00,50.3,50.34,50.27,50.3,73445.0,50.1416,50.1814,50.1117,50.1416,73445.0
2025-05-19 13:40:00,50.3,50.31,50.23,50.25,52315.0,50.1416,50.1515,50.0718,50.0917,52315.0
2025-05-19 13:50:00,50.25,50.26,50.21,50.23,74977.0,50.0917,50.1017,50.0518,50.0718,74977.0
2025-05-19 14:00:00,50.24,50.28,50.23,50.28,70739.0,50.0817,50.1216,50.0718,50.1216,70739.0
2025-05-19 14:10:00,50.28,50.28,50.17,50.19,59373.0,50.1216,50.1216,50.012,50.0319,59373.0
2025-05-19 14:20:00,50.2,50.26,50.18,50.23,111427.0,50.0419,50.1017,50.0219,50.0718,111427.0
2025-05-19 14:30:00,50.23,50.31,50.22,50.3,96675.0,50.0718,50.1515,50.0618,50.1416,96675.0
2025-05-19 14:40:00,50.29,50.3,50.21,50.22,145316.0,50.1316,50.1416,50.0518,50.0618,145316.0
2025-05-19 14:50:00,50.22,50.24,50.13,50.15,95962.0,50.0618,50.0817,49.9721,49.992,95962.0
2025-05-19 15:00:00,50.14,50.19,50.13,50.16,156404.0,49.9821,50.0319,49.9721,50.002,156404.0
2025-05-19 15:10:00,50.16,50.16,50.04,50.07,128584.0,50.002,50.002,49.8824,49.9123,128584.0
2025-05-19 15:20:00,50.07,50.09,50.03,50.04,97161.0,49.9123,49.9322,49.8724,49.8824,97161.0
2025-05-19 15:30:00,50.04,50.05,50.0,50.03,149256.0,49.8824,49.8923,49.8425,49.8724,149256.0
2025-05-19 15:40:00,50.03,50.08,49.99,50.03,210732.0,49.8724,49.9223,49.8325,49.8724,210732.0
2025-05-19 15:50:00,50.03,50.09,49.95,50.03,743216.0,49.8724,49.9322,49.7927,49.8724,743216.0
2025-05-20 09:30:00,50.26,50.36,49.94,49.98,342786.0,50.1017,50.2014,49.7827,49.8226,342786.0
2025-05-20 09:40:00,49.98,49.98,49.9,49.94,83464.0,49.8226,49.8226,49.7428,49.7827,83464.0
2025-05-20 09:50:00,49.92,50.31,49.91,50.23,144382.0,49.7628,50.1515,49.7528,50.0718,144382.0
2025-05-20 10:00:00,50.23,50.34,50.2,50.29,82149.0,50.0718,50.1814,50.0419,50.1316,82149.0
2025-05-20 10:10:00,50.3,50.34,50.23,50.33,77390.0,50.1416,50.1814,50.0718,50.1715,77390.0
2025-05-20 10:20:00,50.33,50.42,50.32,50.36,127009.0,50.1715,50.2612,50.1615,50.2014,127009.0
2025-05-20 10:30:00,50.36,50.52,50.35,50.52,78212.0,50.2014,50.3609,50.1914,50.3609,78212.0
2025-05-20 10:40:00,50.52,50.52,50.3,50.31,53501.0,50.3609,50.3609,50.1416,50.1515,53501.0
2025-05-20 10:50:00,50.31,50.33,50.21,50.22,66898.0,50.1515,50.1715,50.0518,50.0618,66898.0
2025-05-20 11:00:00,50.22,50.26,50.2,50.23,22573.0,50.0618,50.1017,50.0419,50.0718,22573.0
2025-05-20 11:10:00,50.23,50.29,50.22,50.26,76961.0,50.0718,50.1316,50.0618,50.1017,76961.0
2025-05-20 11:20:00,50.26,50.36,50.26,50.35,117708.0,50.1017,50.2014,50.1017,50.1914,117708.0
2025-05-20 11:30:00,50.35,50.45,50.3,50.43,69015.0,50.1914,50.2911,50.1416,50.2711,69015.0
2025-05-20 11:40:00,50.43,50.46,50.35,50.4,54212.0,50.2711,50.3011,50.1914,50.2412,54212.0
2025-05-20 11:50:00,50.41,50.42,50.38,50.4,49781.0,50.2512,50.2612,50.2213,50.2412,49781.0
2025-05-20 12:00:00,50.4,50.4,50.29,50.31,41491.0,50.2412,50.2412,50.1316,50.1515,41491.0
2025-05-20 12:10:00,50.31,50.32,50.24,50.28,77607.0,50.1515,50.1615,50.0817,50.1216,77607.0
2025-05-20 12:20:00,50.29,50.35,50.26,50.28,66499.0,50.1316,50.1914,50.1017,50.1216,66499.0
2025-05-20 12:30:00,50.28,50.4,50.23,50.38,95130.0,50.1216,50.2412,50.0718,50.2213,95130.0
2025-05-20 12:40:00,50.38,50.39,50.3,50.32,61497.0,50.2213,50.2313,50.1416,50.1615,61497.0
2025-05-20 12:50:00,50.33,50.36,50.32,50.33,58123.0,50.1715,50.2014,50.1615,50.1715,58123.0
2025-05-20 13:00:00,50.33,50.41,50.3,50.4,110186.0,50.1715,50.2512,50.1416,50.2412,110186.0
2025-05-20 13:10:00,50.4,50.55,50.39,50.55,61079.0,50.2412,50.3908,50.2313,50.3908,61079.0
2025-05-20 13:20:00,50.55,50.55,50.44,50.5,32989.0,50.3908,50.3908,50.2811,50.3409,32989.0
2025-05-20 13:30:00,50.5,50.52,50.46,50.51,40840.0,50.3409,50.3609,50.3011,50.3509,40840.0
2025-05-20 13:40:00,50.51,50.51,50.41,50.42,44868.0,50.3509,50.3509,50.2512,50.2612,44868.0
2025-05-20 13:50:00,50.42,50.43,50.37,50.43,59261.0,50.2612,50.2711,50.2113,50.2711,59261.0
2025-05-20 14:00:00,50.42,50.43,50.38,50.38,44280.0,50.2612,50.2711,50.2213,50.2213,44280.0
2025-05-20 14:10:00,50.39,50.41,50.34,50.37,75396.0,50.2313,50.2512,50.1814,50.2113,75396.0
2025-05-20 14:20:00,50.36,50.36,50.1,50.12,104141.0,50.2014,50.2014,49.9422,49.9621,104141.0
2025-05-20 14:30:00,50.11,50.24,50.09,50.23,176196.0,49.9522,50.0817,49.9322,50.0718,176196.0
2025-05-20 14:40:00,50.22,50.23,50.14,50.19,93074.0,50.0618,50.0718,49.9821,50.0319,93074.0
2025-05-20 14:50:00,50.19,50.23,50.16,50.18,71205.0,50.0319,50.0718,50.002,50.0219,71205.0
2025-05-20 15:00:00,50.19,50.19,50.05,50.15,105815.0,50.0319,50.0319,49.8923,49.992,105815.0
2025-05-20 15:10:00,50.14,50.24,50.13,50.21,116811.0,49.9821,50.0817,49.9721,50.0518,116811.0
2025-05-20 15:20:00,50.2,50.26,50.18,50.19,84901.0,50.0419,50.1017,50.0219,50.0319,84901.0
2025-05-20 15:30:00,50.19,50.26,50.19,50.23,112404.0,50.0319,50.1017,50.0319,50.0718,112404.0
2025-05-20 15:40:00,50.23,50.27,50.2,50.2,134296.0,50.0718,50.1117,50.0419,50.0419,134296.0
2025-05-20 15:50:00,50.19,50.32,50.18,50.21,552293.0,50.0319,50.1615,50.0219,50.0518,552293.0
2025-05-21 09:30:00,49.88,50.27,49.8,50.05,331533.0,49.7229,50.1117,49.6431,49.8923,331533.0
2025-05-21 09:40:00,50.02,50.17,50.02,50.05,120797.0,49.8624,50.012,49.8624,49.8923,120797.0
2025-05-21 09:50:00,50.05,50.07,49.94,49.98,101664.0,49.8923,49.9123,49.7827,49.8226,101664.0
2025-05-21 10:00:00,49.98,50.29,49.97,50.23,188078.0,49.8226,50.1316,49.8126,50.0718,188078.0
2025-05-21 10:10:00,50.22,50.22,50.09,50.16,81110.0,50.0618,50.0618,49.9322,50.002,81110.0
2025-05-21 10:20:00,50.16,50.25,50.07,50.08,79658.0,50.002,50.0917,49.9123,49.9223,79658.0
2025-05-21 10:30:00,50.08,50.15,49.99,50.15,83205.0,49.9223,49.992,49.8325,49.992,83205.0
2025-05-21 10:40:00,50.15,50.17,50.09,50.13,67314.0,49.992,50.012,49.9322,49.9721,67314.0
2025-05-21 10:50:00,50.12,50.26,50.12,50.25,78304.0,49.9621,50.1017,49.9621,50.0917,78304.0
2025-05-21 11:00:00,50.25,50.34,50.19,50.32,62745.0,50.0917,50.1814,50.0319,50.1615,62745.0
2025-05-21 11:10:00,50.32,50.36,50.31,50.32,58079.0,50.1615,50.2014,50.1515,50.1615,58079.0
2025-05-21 11:20:00,50.32,50.32,50.24,50.25,131675.0,50.1615,50.1615,50.0817,50.0917,131675.0
2025-05-21 11:30:00,50.25,50.39,50.22,50.37,215211.0,50.0917,50.2313,50.0618,50.2113,215211.0
2025-05-21 11:40:00,50.38,50.43,50.37,50.41,86393.0,50.2213,50.2711,50.2113,50.2512,86393.0
2025-05-21 11:50:00,50.41,50.44,50.37,50.41,97545.0,50.2512,50.2811,50.2113,50.2512,97545.0
2025-05-21 12:00:00,50.41,50.5,50.41,50.44,189967.0,50.2512,50.3409,50.2512,50.2811,189967.0
2025-05-21 12:10:00,50.44,50.44,50.36,50.41,72772.0,50.2811,50.2811,50.2014,50.2512,72772.0
2025-05-21 12:20:00,50.41,50.41,50.36,50.4,75111.0,50.2512,50.2512,50.2014,50.2412,75111.0
2025-05-21 12:30:00,50.41,50.5,50.39,50.5,133638.0,50.2512,50.3409,50.2313,50.3409,133638.0
2025-05-21 12:40:00,50.49,50.52,50.46,50.52,68219.0,50.331,50.3609,50.3011,50.3609,68219.0
2025-05-21 12:50:00,50.52,50.54,50.43,50.44,56993.0,50.3609,50.3808,50.2711,50.2811,56993.0
2025-05-21 13:00:00,50.45,50.45,50.3,50.3,73340.0,50.2911,50.2911,50.1416,50.1416,73340.0
2025-05-21 13:10:00,50.3,50.31,50.03,50.1,135150.0,50.1416,50.1515,49.8724,49.9422,135150.0
2025-05-21 13:20:00,50.1,50.1,49.85,49.86,141740.0,49.9422,49.9422,49.693,49.7029,141740.0
2025-05-21 13:30:00,49.85,50.15,49.81,50.14,166976.0,49.693,49.992,49.6531,49.9821,166976.0
2025-05-21 13:40:00,50.13,50.16,49.94,50.02,102951.0,49.9721,50.002,49.7827,49.8624,102951.0
2025-05-21 13:50:00,50.02,50.02,49.89,49.93,91220.0,49.8624,49.8624,49.7328,49.7727,91220.0
2025-05-21 14:00:00,49.93,49.96,49.74,49.8,95552.0,49.7727,49.8026,49.5833,49.6431,95552.0
2025-05-21 14:10:00,49.8,49.81,49.64,49.65,71418.0,49.6431,49.6531,49.4836,49.4936,71418.0
2025-05-21 14:20:00,49.64,49.69,49.59,49.67,72476.0,49.4836,49.5335,49.4338,49.5135,72476.0
2025-05-21 14:30:00,49.66,49.76,49.66,49.71,50989.0,49.5036,49.6033,49.5036,49.5534,50989.0
2025-05-21 14:40:00,49.71,49.77,49.64,49.65,67327.0,49.5534,49.6132,49.4836,49.4936,67327.0
2025-05-21 14:50:00,49.65,49.7,49.55,49.55,83342.0,49.4936,49.5434,49.3939,49.3939,83342.0
2025-05-21 15:00:00,49.55,49.58,49.46,49.47,94336.0,49.3939,49.4238,49.3042,49.3142,94336.0
2025-05-21 15:10:00,49.48,49.53,49.4,49.46,147706.0,49.3241,49.374,49.2444,49.3042,147706.0
2025-05-21 15:20:00,49.45,49.48,49.29,49.3,150802.0,49.2942,49.3241,49.1347,49.1447,150802.0
2025-05-21 15:30:00,49.31,49.49,49.31,49.47,152942.0,49.1547,49.3341,49.1547,49.3142,152942.0
2025-05-21 15:40:00,49.47,49.52,49.44,49.45,173864.0,49.3142,49.364,49.2843,49.2942,173864.0
2025-05-21 15:50:00,49.45,49.5,49.35,49.37,528731.0,49.2942,49.3441,49.1946,49.2145,528731.0
2025-05-22 09:30:00,49.35,49.47,48.9,49.11,293126.0,49.1946,49.3142,48.746,48.9553,293126.0
2025-05-22 09:40:00,49.13,49.26,49.05,49.13,87541.0,48.9752,49.1048,48.8955,48.9752,87541.0
2025-05-22 09:50:00,49.15,49.28,49.07,49.08,98524.0,48.9952,49.1248,48.9154,48.9254,98524.0
2025-05-22 10:00:00,49.1,49.34,49.09,49.31,63104.0,48.9453,49.1846,48.9354,49.1547,63104.0
2025-05-22 10:10:00,49.29,49.3,49.14,49.28,54239.0,49.1347,49.1447,48.9852,49.1248,54239.0
2025-05-22 10:20:00,49.25,49.25,49.06,49.09,44636.0,49.0949,49.0949,48.9055,48.9354,44636.0
2025-05-22 10:30:00,49.11,49.13,49.04,49.06,60095.0,48.9553,48.9752,48.8855,48.9055,60095.0
2025-05-22 10:40:00,49.05,49.15,49.03,49.11,103245.0,48.8955,48.9952,48.8756,48.9553,103245.0
2025-05-22 10:50:00,49.12,49.16,49.02,49.15,109239.0,48.9653,49.0051,48.8656,48.9952,109239.0
2025-05-22 11:00:00,49.16,49.25,49.14,49.25,57738.0,49.0051,49.0949,48.9852,49.0949,57738.0
2025-05-22 11:10:00,49.24,49.31,49.13,49.31,114804.0,49.0849,49.1547,48.9752,49.1547,114804.0
2025-05-22 11:20:00,49.32,49.52,49.31,49.47,137332.0,49.1646,49.364,49.1547,49.3142,137332.0
2025-05-22 11:30:00,49.46,49.6,49.43,49.58,112314.0,49.3042,49.4438,49.2743,49.4238,112314.0
2025-05-22 11:40:00,49.58,49.63,49.45,49.47,96801.0,49.4238,49.4737,49.2942,49.3142,96801.0
2025-05-22 11:50:00,49.46,49.48,49.38,49.48,72505.0,49.3042,49.3241,49.2245,49.3241,72505.0
2025-05-22 12:00:00,49.47,49.55,49.45,49.55,45890.0,49.3142,49.3939,49.2942,49.3939,45890.0
2025-05-22 12:10:00,49.54,49.67,49.54,49.61,54583.0,49.384,49.5135,49.384,49.4537,54583.0
2025-05-22 12:20:00,49.6,49.61,49.5,49.51,34542.0,49.4438,49.4537,49.3441,49.354,34542.0
2025-05-22 12:30:00,49.52,49.53,49.47,49.48,25554.0,49.364,49.374,49.3142,49.3241,25554.0
2025-05-22 12:40:00,49.48,49.51,49.42,49.43,44531.0,49.3241,49.354,49.2643,49.2743,44531.0
2025-05-22 12:50:00,49.43,49.47,49.4,49.45,32495.0,49.2743,49.3142,49.2444,49.2942,32495.0
2025-05-22 13:00:00,49.45,49.48,49.41,49.46,69317.0,49.2942,49.3241,49.2544,49.3042,69317.0
2025-05-22 13:10:00,49.45,49.63,49.45,49.6,63458.0,49.2942,49.4737,49.2942,49.4438,63458.0
2025-05-22 13:20:00,49.6,49.64,49.56,49.62,62506.0,49.4438,49.4836,49.4039,49.4637,62506.0
2025-05-22 13:30:00,49.62,49.63,49.52,49.63,48637.0,49.4637,49.4737,49.364,49.4737,48637.0
2025-05-22 13:40:00,49.63,49.67,49.59,49.64,35097.0,49.4737,49.5135,49.4338,49.4836,35097.0
2025-05-22 13:50:00,49.64,49.68,49.63,49.66,62523.0,49.4836,49.5235,49.4737,49.5036,62523.0
2025-05-22 14:00:00,49.65,49.68,49.6,49.62,64404.0,49.4936,49.5235,49.4438,49.4637,64404.0
2025-05-22 14:10:00,49.62,49.65,49.57,49.64,44702.0,49.4637,49.4936,49.4139,49.4836,44702.0
2025-05-22 14:20:00,49.64,49.66,49.58,49.6,59141.0,49.4836,49.5036,49.4238,49.4438,59141.0
2025-05-22 14:30:00,49.59,49.6,49.5,49.51,57120.0,49.4338,49.4438,49.3441,49.354,57120.0
2025-05-22 14:40:00,49.52,49.52,49.46,49.46,34182.0,49.364,49.364,49.3042,49.3042,34182.0
2025-05-22 14:50:00,49.46,49.6,49.46,49.59,51860.0,49.3042,49.4438,49.3042,49.4338,51860.0
2025-05-22 15:00:00,49.59,49.68,49.59,49.63,51528.0,49.4338,49.5235,49.4338,49.4737,51528.0
2025-05-22 15:10:00,49.61,49.64,49.58,49.64,55135.0,49.4537,49.4836,49.4238,49.4836,55135.0
2025-05-22 15:20:00,49.63,49.68,49.6,49.65,54884.0,49.4737,49.5235,49.4438,49.4936,54884.0
2025-05-22 15:30:00,49.65,49.65,49.5,49.51,76163.0,49.4936,49.4936,49.3441,49.354,76163.0
2025-05-22 15:40:00,49.5,49.53,49.41,49.46,106967.0,49.3441,49.374,49.2544,49.3042,106967.0
2025-05-22 15:50:00,49.47,49.49,49.23,49.28,449267.0,49.3142,49.3341,49.0749,49.1248,449267.0
2025-05-23 09:30:00,48.37,49.03,48.31,48.97,243447.0,48.2176,48.8756,48.1578,48.8157,243447.0
2025-05-23 09:40:00,48.97,49.11,48.91,49.11,104491.0,48.8157,48.9553,48.7559,48.9553,104491.0
2025-05-23 09:50:00,49.11,49.17,48.95,48.99,110438.0,48.9553,49.0151,48.7958,48.8357,110438.0
2025-05-23 10:00:00,49.0,49.07,48.89,48.89,102926.0,48.8457,48.9154,48.736,48.736,102926.0
2025-05-23 10:10:00,48.89,48.92,48.77,48.77,88210.0,48.736,48.7659,48.6164,48.6164,88210.0
2025-05-23 10:20:00,48.77,48.91,48.69,48.82,72662.0,48.6164,48.7559,48.5366,48.6662,72662.0
2025-05-23 10:30:00,48.84,49.0,48.82,48.88,59980.0,48.6862,48.8457,48.6662,48.726,59980.0
2025-05-23 10:40:00,48.88,48.96,48.86,48.9,51306.0,48.726,48.8058,48.7061,48.746,51306.0
2025-05-23 10:50:00,48.91,48.91,48.68,48.73,88661.0,48.7559,48.7559,48.5267,48.5765,88661.0
2025-05-23 11:00:00,48.73,48.84,48.72,48.78,43079.0,48.5765,48.6862,48.5665,48.6263,43079.0
2025-05-23 11:10:00,48.78,48.81,48.72,48.8,43971.0,48.6263,48.6563,48.5665,48.6463,43971.0
2025-05-23 11:20:00,48.8,48.87,48.8,48.83,50568.0,48.6463,48.7161,48.6463,48.6762,50568.0
2025-05-23 11:30:00,48.82,48.87,48.77,48.78,66763.0,48.6662,48.7161,48.6164,48.6263,66763.0
2025-05-23 11:40:00,48.78,48.82,48.77,48.82,35405.0,48.6263,48.6662,48.6164,48.6662,35405.0
2025-05-23 11:50:00,48.82,48.82,48.63,48.65,50021.0,48.6662,48.6662,48.4768,48.4968,50021.0
2025-05-23 12:00:00,48.64,48.77,48.63,48.72,95958.0,48.4868,48.6164,48.4768,48.5665,95958.0
2025-05-23 12:10:00,48.73,48.79,48.73,48.77,55385.0,48.5765,48.6363,48.5765,48.6164,55385.0
2025-05-23 12:20:00,48.78,48.89,48.78,48.8,62676.0,48.6263,48.736,48.6263,48.6463,62676.0
2025-05-23 12:30:00,48.8,48.82,48.72,48.8,65236.0,48.6463,48.6662,48.5665,48.6463,65236.0
2025-05-23 12:40:00,48.8,48.84,48.78,48.8,35684.0,48.6463,48.6862,48.6263,48.6463,35684.0
2025-05-23 12:50:00,48.8,48.84,48.76,48.78,43373.0,48.6463,48.6862,48.6064,48.6263,43373.0
2025-05-23 13:00:00,48.77,48.86,48.76,48.86,28441.0,48.6164,48.7061,48.6064,48.7061,28441.0
2025-05-23 13:10:00,48.87,48.95,48.82,48.94,51739.0,48.7161,48.7958,48.6662,48.7858,51739.0
2025-05-23 13:20:00,48.94,48.96,48.92,48.93,43570.0,48.7858,48.8058,48.7659,48.7759,43570.0
2025-05-23 13:30:00,48.92,48.93,48.87,48.9,37930.0,48.7659,48.7759,48.7161,48.746,37930.0
2025-05-23 13:40:00,48.89,48.9,48.85,48.88,30370.0,48.736,48.746,48.6961,48.726,30370.0
2025-05-23 13:50:00,48.89,48.92,48.87,48.91,46542.0,48.736,48.7659,48.7161,48.7559,46542.0
2025-05-23 14:00:00,48.91,48.93,48.87,48.88,51966.0,48.7559,48.7759,48.7161,48.726,51966.0
2025-05-23 14:10:00,48.87,48.96,48.85,48.88,30711.0,48.7161,48.8058,48.6961,48.726,30711.0
2025-05-23 14:20:00,48.88,48.9,48.81,48.85,60629.0,48.726,48.746,48.6563,48.6961,60629.0
2025-05-23 14:30:00,48.85,48.95,48.84,48.91,34202.0,48.6961,48.7958,48.6862,48.7559,34202.0
2025-05-23 14:40:00,48.9,48.91,48.85,48.9,41169.0,48.746,48.7559,48.6961,48.746,41169.0
2025-05-23 14:50:00,48.9,48.92,48.84,48.85,23935.0,48.746,48.7659,48.6862,48.6961,23935.0
2025-05-23 15:00:00,48.84,48.9,48.84,48.88,45284.0,48.6862,48.746,48.6862,48.726,45284.0
2025-05-23 15:10:00,48.89,48.92,48.84,48.85,58592.0,48.736,48.7659,48.6862,48.6961,58592.0
2025-05-23 15:20:00,48.85,48.86,48.8,48.8,53446.0,48.6961,48.7061,48.6463,48.6463,53446.0
2025-05-23 15:30:00,48.8,48.89,48.79,48.87,75230.0,48.6463,48.736,48.6363,48.7161,75230.0
2025-05-23 15:40:00,48.87,48.9,48.78,48.79,132371.0,48.7161,48.746,48.6263,48.6363,132371.0
2025-05-23 15:50:00,48.78,48.79,48.64,48.69,404694.0,48.6263,48.6363,48.4868,48.5366,404694.0
2025-05-27 09:30:00,49.17,49.46,48.81,48.82,221639.0,49.0151,49.3042,48.6563,48.6662,221639.0
2025-05-27 09:40:00,48.83,48.84,48.61,48.63,161398.0,48.6762,48.6862,48.4569,48.4768,161398.0
2025-05-27 09:50:00,48.63,48.69,48.51,48.51,105718.0,48.4768,48.5366,48.3572,48.3572,105718.0
2025-05-27 10:00:00,48.51,48.7,48.5,48.62,174411.0,48.3572,48.5466,48.3472,48.4669,174411.0
2025-05-27 10:10:00,48.61,48.69,48.54,48.69,144099.0,48.4569,48.5366,48.3871,48.5366,144099.0
2025-05-27 10:20:00,48.69,48.8,48.68,48.72,88480.0,48.5366,48.6463,48.5267,48.5665,88480.0
2025-05-27 10:30:00,48.72,48.95,48.71,48.93,138505.0,48.5665,48.7958,48.5566,48.7759,138505.0
2025-05-27 10:40:00,48.93,48.96,48.86,48.88,116566.0,48.7759,48.8058,48.7061,48.726,116566.0
2025-05-27 10:50:00,48.88,48.89,48.79,48.82,93400.0,48.726,48.736,48.6363,48.6662,93400.0
2025-05-27 11:00:00,48.83,48.89,48.81,48.84,66497.0,48.6762,48.736,48.6563,48.6862,66497.0
2025-05-27 11:10:00,48.84,48.92,48.77,48.89,69821.0,48.6862,48.7659,48.6164,48.736,69821.0
2025-05-27 11:20:00,48.9,48.91,48.82,48.85,78069.0,48.746,48.7559,48.6662,48.6961,78069.0
2025-05-27 11:30:00,48.85,48.87,48.81,48.84,75759.0,48.6961,48.7161,48.6563,48.6862,75759.0
2025-05-27 11:40:00,48.84,48.93,48.81,48.91,68124.0,48.6862,48.7759,48.6563,48.7559,68124.0
2025-05-27 11:50:00,48.91,48.99,48.9,48.93,58191.0,48.7559,48.8357,48.746,48.7759,58191.0
2025-05-27 12:00:00,48.92,49.02,48.92,49.01,63841.0,48.7659,48.8656,48.7659,48.8556,63841.0
2025-05-27 12:10:00,49.01,49.03,48.93,48.96,60590.0,48.8556,48.8756,48.7759,48.8058,60590.0
2025-05-27 12:20:00,48.96,49.02,48.95,48.96,66221.0,48.8058,48.8656,48.7958,48.8058,66221.0
2025-05-27 12:30:00,48.97,49.04,48.94,49.04,86302.0,48.8157,48.8855,48.7858,48.8855,86302.0
2025-05-27 12:40:00,49.02,49.09,49.01,49.07,74825.0,48.8656,48.9354,48.8556,48.9154,74825.0
2025-05-27 12:50:00,49.07,49.11,49.04,49.09,50427.0,48.9154,48.9553,48.8855,48.9354,50427.0
2025-05-27 13:00:00,49.09,49.1,48.97,48.99,44010.0,48.9354,48.9453,48.8157,48.8357,44010.0
2025-05-27 13:10:00,49.0,49.02,48.97,49.02,57626.0,48.8457,48.8656,48.8157,48.8656,57626.0
2025-05-27 13:20:00,49.03,49.05,48.98,48.98,25334.0,48.8756,48.8955,48.8257,48.8257,25334.0
2025-05-27 13:30:00,48.98,49.02,48.96,48.98,52454.0,48.8257,48.8656,48.8058,48.8257,52454.0
2025-05-27 13:40:00,48.98,49.04,48.96,48.98,46101.0,48.8257,48.8855,48.8058,48.8257,46101.0
2025-05-27 13:50:00,48.98,49.08,48.98,49.05,53562.0,48.8257,48.9254,48.8257,48.8955,53562.0
2025-05-27 14:00:00,49.04,49.08,48.99,49.02,55123.0,48.8855,48.9254,48.8357,48.8656,55123.0
2025-05-27 14:10:00,49.01,49.08,48.99,49.03,42421.0,48.8556,48.9254,48.8357,48.8756,42421.0
2025-05-27 14:20:00,49.03,49.04,49.01,49.03,44339.0,48.8756,48.8855,48.8556,48.8756,44339.0
2025-05-27 14:30:00,49.03,49.11,49.02,49.1,76011.0,48.8756,48.9553,48.8656,48.9453,76011.0
2025-05-27 14:40:00,49.09,49.11,49.06,49.09,38127.0,48.9354,48.9553,48.9055,48.9354,38127.0
2025-05-27 14:50:00,49.09,49.1,49.02,49.03,67623.0,48.9354,48.9453,48.8656,48.8756,67623.0
2025-05-27 15:00:00,49.03,49.1,49.0,49.05,140244.0,48.8756,48.9453,48.8457,48.8955,140244.0
2025-05-27 15:10:00,49.05,49.06,49.01,49.05,106678.0,48.8955,48.9055,48.8556,48.8955,106678.0
2025-05-27 15:20:00,49.05,49.1,49.04,49.07,65777.0,48.8955,48.9453,48.8855,48.9154,65777.0
2025-05-27 15:30:00,49.07,49.09,49.02,49.09,90152.0,48.9154,48.9354,48.8656,48.9354,90152.0
2025-05-27 15:40:00,49.09,49.11,49.02,49.03,116587.0,48.9354,48.9553,48.8656,48.8756,116587.0
2025-05-27 15:50:00,49.03,49.1,48.95,49.09,562625.0,48.8756,48.9453,48.7958,48.9354,562625.0
2025-05-28 09:30:00,49.09,49.09,48.3,48.35,425948.0,48.9354,48.9354,48.1479,48.1977,425948.0
2025-05-28 09:40:00,48.35,48.55,48.16,48.17,354685.0,48.1977,48.3971,48.0083,48.0183,354685.0
2025-05-28 09:50:00,48.18,48.35,48.18,48.2,279812.0,48.0282,48.1977,48.0282,48.0482,279812.0
2025-05-28 10:00:00,48.2,48.3,48.01,48.18,306885.0,48.0482,48.1479,47.8588,48.0282,306885.0
2025-05-28 10:10:00,48.17,48.33,48.11,48.31,194128.0,48.0183,48.1778,47.9585,48.1578,194128.0
2025-05-28 10:20:00,48.3,48.55,48.29,48.48,148547.0,48.1479,48.3971,48.1379,48.3273,148547.0
2025-05-28 10:30:00,48.48,48.64,48.42,48.48,146829.0,48.3273,48.4868,48.2675,48.3273,146829.0
2025-05-28 10:40:00,48.48,48.52,48.41,48.44,150003.0,48.3273,48.3672,48.2575,48.2874,150003.0
2025-05-28 10:50:00,48.45,48.46,48.37,48.4,133402.0,48.2974,48.3074,48.2176,48.2475,133402.0
2025-05-28 11:00:00,48.4,48.47,48.39,48.45,108248.0,48.2475,48.3173,48.2376,48.2974,108248.0
2025-05-28 11:10:00,48.45,48.48,48.41,48.46,100883.0,48.2974,48.3273,48.2575,48.3074,100883.0
2025-05-28 11:20:00,48.47,48.48,48.3,48.33,179731.0,48.3173,48.3273,48.1479,48.1778,179731.0
2025-05-28 11:30:00,48.34,48.36,48.29,48.31,122286.0,48.1877,48.2077,48.1379,48.1578,122286.0
2025-05-28 11:40:00,48.32,48.37,48.29,48.36,75796.0,48.1678,48.2176,48.1379,48.2077,75796.0
2025-05-28 11:50:00,48.37,48.38,48.24,48.25,69145.0,48.2176,48.2276,48.088,48.098,69145.0
2025-05-28 12:00:00,48.25,48.3,48.23,48.28,70985.0,48.098,48.1479,48.0781,48.1279,70985.0
2025-05-28 12:10:00,48.29,48.33,48.27,48.33,76149.0,48.1379,48.1778,48.118,48.1778,76149.0
2025-05-28 12:20:00,48.33,48.36,48.26,48.34,81670.0,48.1778,48.2077,48.108,48.1877,81670.0
2025-05-28 12:30:00,48.34,48.37,48.3,48.35,39715.0,48.1877,48.2176,48.1479,48.1977,39715.0
2025-05-28 12:40:00,48.35,48.41,48.34,48.38,55482.0,48.1977,48.2575,48.1877,48.2276,55482.0
2025-05-28 12:50:00,48.39,48.42,48.37,48.37,58167.0,48.2376,48.2675,48.2176,48.2176,58167.0
2025-05-28 13:00:00,48.37,48.41,48.34,48.37,57332.0,48.2176,48.2575,48.1877,48.2176,57332.0
2025-05-28 13:10:00,48.38,48.46,48.37,48.45,64989.0,48.2276,48.3074,48.2176,48.2974,64989.0
2025-05-28 13:20:00,48.45,48.45,48.32,48.34,45425.0,48.2974,48.2974,48.1678,48.1877,45425.0
2025-05-28 13:30:00,48.34,48.39,48.32,48.34,55255.0,48.1877,48.2376,48.1678,48.1877,55255.0
2025-05-28 13:40:00,48.34,48.39,48.31,48.38,37250.0,48.1877,48.2376,48.1578,48.2276,37250.0
2025-05-28 13:50:00,48.37,48.45,48.36,48.42,89536.0,48.2176,48.2974,48.2077,48.2675,89536.0
2025-05-28 14:00:00,48.43,48.49,48.42,48.45,67742.0,48.2774,48.3373,48.2675,48.2974,67742.0
2025-05-28 14:10:00,48.45,48.52,48.45,48.48,59525.0,48.2974,48.3672,48.2974,48.3273,59525.0
2025-05-28 14:20:00,48.49,48.52,48.45,48.52,62371.0,48.3373,48.3672,48.2974,48.3672,62371.0
2025-05-28 14:30:00,48.52,48.55,48.47,48.48,93673.0,48.3672,48.3971,48.3173,48.3273,93673.0
2025-05-28 14:40:00,48.48,48.52,48.46,48.46,55524.0,48.3273,48.3672,48.3074,48.3074,55524.0
2025-05-28 14:50:00,48.46,48.47,48.26,48.41,116795.0,48.3074,48.3173,48.108,48.2575,116795.0
2025-05-28 15:00:00,48.41,48.49,48.4,48.46,97784.0,48.2575,48.3373,48.2475,48.3074,97784.0
2025-05-28 15:10:00,48.47,48.5,48.38,48.42,100008.0,48.3173,48.3472,48.2276,48.2675,100008.0
2025-05-28 15:20:00,48.41,48.43,48.36,48.39,107012.0,48.2575,48.2774,48.2077,48.2376,107012.0
2025-05-28 15:30:00,48.38,48.4,48.34,48.39,133539.0,48.2276,48.2475,48.1877,48.2376,133539.0
2025-05-28 15:40:00,48.39,48.39,48.25,48.3,195582.0,48.2376,48.2376,48.098,48.1479,195582.0
2025-05-28 15:50:00,48.29,48.29,48.13,48.14,686431.0,48.1379,48.1379,47.9784,47.9884,686431.0
2025-05-29 09:30:00,48.45,48.52,48.27,48.29,271094.0,48.2974,48.3672,48.118,48.1379,271094.0
2025-05-29 09:40:00,48.28,48.33,48.17,48.24,210365.0,48.1279,48.1778,48.0183,48.088,210365.0
2025-05-29 09:50:00,48.24,48.46,48.2,48.37,116391.0,48.088,48.3074,48.0482,48.2176,116391.0
2025-05-29 10:00:00,48.37,48.45,48.17,48.21,117585.0,48.2176,48.2974,48.0183,48.0581,117585.0
2025-05-29 10:10:00,48.23,48.34,48.22,48.33,95788.0,48.0781,48.1877,48.0681,48.1778,95788.0
2025-05-29 10:20:00,48.33,48.43,48.29,48.34,103511.0,48.1778,48.2774,48.1379,48.1877,103511.0
2025-05-29 10:30:00,48.33,48.35,48.17,48.26,63897.0,48.1778,48.1977,48.0183,48.108,63897.0
2025-05-29 10:40:00,48.26,48.43,48.2,48.35,98070.0,48.108,48.2774,48.0482,48.1977,98070.0
2025-05-29 10:50:00,48.34,48.41,48.31,48.37,45828.0,48.1877,48.2575,48.1578,48.2176,45828.0
2025-05-29 11:00:00,48.38,48.4,48.27,48.29,64559.0,48.2276,48.2475,48.118,48.1379,64559.0
2025-05-29 11:10:00,48.28,48.35,48.26,48.3,51993.0,48.1279,48.1977,48.108,48.1479,51993.0
2025-05-29 11:20:00,48.29,48.41,48.28,48.37,70693.0,48.1379,48.2575,48.1279,48.2176,70693.0
2025-05-29 11:30:00,48.37,48.38,48.15,48.16,75714.0,48.2176,48.2276,47.9983,48.0083,75714.0
2025-05-29 11:40:00,48.15,48.24,48.13,48.18,51840.0,47.9983,48.088,47.9784,48.0282,51840.0
2025-05-29 11:50:00,48.18,48.33,47.96,48.02,167440.0,48.0282,48.1778,47.8089,47.8687,167440.0
2025-05-29 12:00:00,48.02,48.13,47.97,48.07,59080.0,47.8687,47.9784,47.8189,47.9186,59080.0
2025-05-29 12:10:00,48.07,48.18,48.07,48.16,40451.0,47.9186,48.0282,47.9186,48.0083,40451.0
2025-05-29 12:20:00,48.16,48.21,48.14,48.21,34784.0,48.0083,48.0581,47.9884,48.0581,34784.0
2025-05-29 12:30:00,48.2,48.24,48.16,48.18,29720.0,48.0482,48.088,48.0083,48.0282,29720.0
2025-05-29 12:40:00,48.18,48.22,48.12,48.12,36212.0,48.0282,48.0681,47.9684,47.9684,36212.0
2025-05-29 12:50:00,48.12,48.23,48.09,48.22,98601.0,47.9684,48.0781,47.9385,48.0681,98601.0
2025-05-29 13:00:00,48.22,48.28,48.18,48.19,52166.0,48.0681,48.1279,48.0282,48.0382,52166.0
2025-05-29 13:10:00,48.2,48.26,48.18,48.26,110146.0,48.0482,48.108,48.0282,48.108,110146.0
2025-05-29 13:20:00,48.26,48.3,48.23,48.26,81100.0,48.108,48.1479,48.0781,48.108,81100.0
2025-05-29 13:30:00,48.25,48.34,48.24,48.28,48949.0,48.098,48.1877,48.088,48.1279,48949.0
2025-05-29 13:40:00,48.29,48.35,48.19,48.2,89851.0,48.1379,48.1977,48.0382,48.0482,89851.0
2025-05-29 13:50:00,48.2,48.27,48.17,48.2,47357.0,48.0482,48.118,48.0183,48.0482,47357.0
2025-05-29 14:00:00,48.2,48.3,48.19,48.28,62775.0,48.0482,48.1479,48.0382,48.1279,62775.0
2025-05-29 14:10:00,48.27,48.29,48.19,48.22,78021.0,48.118,48.1379,48.0382,48.0681,78021.0
2025-05-29 14:20:00,48.21,48.24,48.16,48.23,95151.0,48.0581,48.088,48.0083,48.0781,95151.0
2025-05-29 14:30:00,48.23,48.31,48.19,48.29,80957.0,48.0781,48.1578,48.0382,48.1379,80957.0
2025-05-29 14:40:00,48.28,48.35,48.27,48.33,43792.0,48.1279,48.1977,48.118,48.1778,43792.0
2025-05-29 14:50:00,48.33,48.34,48.2,48.24,51453.0,48.1778,48.1877,48.0482,48.088,51453.0
2025-05-29 15:00:00,48.25,48.3,48.2,48.22,64303.0,48.098,48.1479,48.0482,48.0681,64303.0
2025-05-29 15:10:00,48.22,48.31,48.22,48.28,106550.0,48.0681,48.1578,48.0681,48.1279,106550.0
2025-05-29 15:20:00,48.28,48.43,48.28,48.42,240849.0,48.1279,48.2774,48.1279,48.2675,240849.0
2025-05-29 15:30:00,48.41,48.5,48.4,48.45,360530.0,48.2575,48.3472,48.2475,48.2974,360530.0
2025-05-29 15:40:00,48.45,48.52,48.43,48.48,293807.0,48.2974,48.3672,48.2774,48.3273,293807.0
2025-05-29 15:50:00,48.48,48.62,48.47,48.58,779807.0,48.3273,48.4669,48.3173,48.427,779807.0
2025-05-30 09:30:00,48.46,48.97,48.29,48.95,263094.0,48.3074,48.8157,48.1379,48.7958,263094.0
2025-05-30 09:40:00,48.95,49.16,48.91,48.95,164490.0,48.7958,49.0051,48.7559,48.7958,164490.0
2025-05-30 09:50:00,48.95,49.19,48.9,49.05,109930.0,48.7958,49.0351,48.746,48.8955,109930.0
2025-05-30 10:00:00,49.04,49.39,49.04,49.38,145406.0,48.8855,49.2344,48.8855,49.2245,145406.0
2025-05-30 10:10:00,49.37,49.41,49.24,49.38,137650.0,49.2145,49.2544,49.0849,49.2245,137650.0
2025-05-30 10:20:00,49.39,49.48,49.34,49.35,211003.0,49.2344,49.3241,49.1846,49.1946,211003.0
2025-05-30 10:30:00,49.35,49.6,49.34,49.55,235957.0,49.1946,49.4438,49.1846,49.3939,235957.0
2025-05-30 10:40:00,49.55,49.74,49.51,49.65,279732.0,49.3939,49.5833,49.354,49.4936,279732.0
2025-05-30 10:50:00,49.65,49.77,49.62,49.71,153975.0,49.4936,49.6132,49.4637,49.5534,153975.0
2025-05-30 11:00:00,49.71,49.79,49.68,49.69,111974.0,49.5534,49.6332,49.5235,49.5335,111974.0
2025-05-30 11:10:00,49.7,49.71,49.6,49.62,161830.0,49.5434,49.5534,49.4438,49.4637,161830.0
2025-05-30 11:20:00,49.61,49.8,49.61,49.78,138360.0,49.4537,49.6431,49.4537,49.6232,138360.0
2025-05-30 11:30:00,49.78,49.86,49.73,49.84,110133.0,49.6232,49.7029,49.5734,49.683,110133.0
2025-05-30 11:40:00,49.84,49.85,49.75,49.83,107590.0,49.683,49.693,49.5933,49.673,107590.0
2025-05-30 11:50:00,49.83,49.86,49.73,49.74,109154.0,49.673,49.7029,49.5734,49.5833,109154.0
2025-05-30 12:00:00,49.75,49.81,49.65,49.79,83037.0,49.5933,49.6531,49.4936,49.6332,83037.0
2025-05-30 12:10:00,49.79,49.88,49.72,49.76,95701.0,49.6332,49.7229,49.5634,49.6033,95701.0
2025-05-30 12:20:00,49.77,49.82,49.63,49.68,96277.0,49.6132,49.6631,49.4737,49.5235,96277.0
2025-05-30 12:30:00,49.68,49.68,49.5,49.64,124234.0,49.5235,49.5235,49.3441,49.4836,124234.0
2025-05-30 12:40:00,49.65,49.71,49.62,49.66,138794.0,49.4936,49.5534,49.4637,49.5036,138794.0
2025-05-30 12:50:00,49.66,49.67,49.54,49.62,88137.0,49.5036,49.5135,49.384,49.4637,88137.0
2025-05-30 13:00:00,49.61,49.85,49.56,49.8,135131.0,49.4537,49.693,49.4039,49.6431,135131.0
2025-05-30 13:10:00,49.8,49.81,49.68,49.78,69398.0,49.6431,49.6531,49.5235,49.6232,69398.0
2025-05-30 13:20:00,49.78,49.8,49.72,49.79,93912.0,49.6232,49.6431,49.5634,49.6332,93912.0
2025-05-30 13:30:00,49.79,49.9,49.77,49.9,75872.0,49.6332,49.7428,49.6132,49.7428,75872.0
2025-05-30 13:40:00,49.91,49.92,49.82,49.84,66918.0,49.7528,49.7628,49.6631,49.683,66918.0
2025-05-30 13:50:00,49.84,49.94,49.83,49.84,99932.0,49.683,49.7827,49.673,49.683,99932.0
2025-05-30 14:00:00,49.84,49.91,49.74,49.81,152161.0,49.683,49.7528,49.5833,49.6531,152161.0
2025-05-30 14:10:00,49.82,49.89,49.74,49.89,157144.0,49.6631,49.7328,49.5833,49.7328,157144.0
2025-05-30 14:20:00,49.88,49.89,49.82,49.82,85974.0,49.7229,49.7328,49.6631,49.6631,85974.0
2025-05-30 14:30:00,49.83,49.86,49.79,49.83,67766.0,49.673,49.7029,49.6332,49.673,67766.0
2025-05-30 14:40:00,49.83,49.83,49.66,49.8,159098.0,49.673,49.673,49.5036,49.6431,159098.0
2025-05-30 14:50:00,49.8,49.84,49.77,49.78,106238.0,49.6431,49.683,49.6132,49.6232,106238.0
2025-05-30 15:00:00,49.78,49.91,49.76,49.84,120636.0,49.6232,49.7528,49.6033,49.683,120636.0
2025-05-30 15:10:00,49.84,49.93,49.75,49.91,139685.0,49.683,49.7727,49.5933,49.7528,139685.0
2025-05-30 15:20:00,49.9,49.93,49.85,49.88,125104.0,49.7428,49.7727,49.693,49.7229,125104.0
2025-05-30 15:30:00,49.87,49.94,49.79,49.84,257583.0,49.7129,49.7827,49.6332,49.683,257583.0
2025-05-30 15:40:00,49.84,49.85,49.74,49.76,241699.0,49.683,49.693,49.5833,49.6033,241699.0
2025-05-30 15:50:00,49.75,49.78,49.49,49.59,1012648.0,49.5933,49.6232,49.3341,49.4338,1012648.0
2025-06-02 09:30:00,49.1,49.19,48.32,48.43,452721.0,48.9453,49.0351,48.1678,48.2774,452721.0
2025-06-02 09:40:00,48.43,48.51,47.95,48.06,326375.0,48.2774,48.3572,47.799,47.9086,326375.0
2025-06-02 09:50:00,48.05,48.09,47.81,47.83,246815.0,47.8986,47.9385,47.6594,47.6793,246815.0
2025-06-02 10:00:00,47.81,47.85,47.51,47.54,324585.0,47.6594,47.6993,47.3603,47.3903,324585.0
2025-06-02 10:10:00,47.53,47.65,47.31,47.32,315041.0,47.3803,47.4999,47.161,47.1709,315041.0
2025-06-02 10:20:00,47.33,47.56,47.3,47.51,241560.0,47.1809,47.4102,47.151,47.3603,241560.0
2025-06-02 10:30:00,47.52,47.54,47.22,47.42,376747.0,47.3703,47.3903,47.0713,47.2706,376747.0
2025-06-02 10:40:00,47.42,47.5,47.36,47.47,198725.0,47.2706,47.3504,47.2108,47.3205,198725.0
2025-06-02 10:50:00,47.46,47.48,47.3,47.43,226677.0,47.3105,47.3304,47.151,47.2806,226677.0
2025-06-02 11:00:00,47.43,47.54,47.36,47.4,217445.0,47.2806,47.3903,47.2108,47.2507,217445.0
2025-06-02 11:10:00,47.39,47.52,47.3,47.38,206753.0,47.2407,47.3703,47.151,47.2308,206753.0
2025-06-02 11:20:00,47.38,47.41,47.23,47.25,200028.0,47.2308,47.2607,47.0812,47.1012,200028.0
2025-06-02 11:30:00,47.25,47.32,47.11,47.23,302310.0,47.1012,47.1709,46.9616,47.0812,302310.0
2025-06-02 11:40:00,47.23,47.34,47.12,47.12,215980.0,47.0812,47.1909,46.9716,46.9716,215980.0
2025-06-02 11:50:00,47.12,47.16,47.06,47.07,140227.0,46.9716,47.0114,46.9118,46.9217,140227.0
2025-06-02 12:00:00,47.08,47.21,47.03,47.19,199617.0,46.9317,47.0613,46.8819,47.0414,199617.0
2025-06-02 12:10:00,47.19,47.28,47.14,47.2,115556.0,47.0414,47.1311,46.9915,47.0513,115556.0
2025-06-02 12:20:00,47.19,47.3,47.19,47.3,95828.0,47.0414,47.151,47.0414,47.151,95828.0
2025-06-02 12:30:00,47.29,47.36,47.25,47.3,103784.0,47.141,47.2108,47.1012,47.151,103784.0
2025-06-02 12:40:00,47.3,47.37,47.23,47.36,86592.0,47.151,47.2208,47.0812,47.2108,86592.0
2025-06-02 12:50:00,47.36,47.59,47.35,47.52,177975.0,47.2108,47.4401,47.2009,47.3703,177975.0
2025-06-02 13:00:00,47.52,47.54,47.46,47.5,72380.0,47.3703,47.3903,47.3105,47.3504,72380.0
2025-06-02 13:10:00,47.5,47.51,47.32,47.34,124343.0,47.3504,47.3603,47.1709,47.1909,124343.0
2025-06-02 13:20:00,47.34,47.38,47.24,47.25,115847.0,47.1909,47.2308,47.0912,47.1012,115847.0
2025-06-02 13:30:00,47.25,47.35,47.23,47.31,94765.0,47.1012,47.2009,47.0812,47.161,94765.0
2025-06-02 13:40:00,47.3,47.32,47.24,47.3,78518.0,47.151,47.1709,47.0912,47.151,78518.0
2025-06-02 13:50:00,47.3,47.34,47.24,47.34,71573.0,47.151,47.1909,47.0912,47.1909,71573.0
2025-06-02 14:00:00,47.34,47.37,47.22,47.23,113157.0,47.1909,47.2208,47.0713,47.0812,113157.0
2025-06-02 14:10:00,47.24,47.38,47.23,47.34,89500.0,47.0912,47.2308,47.0812,47.1909,89500.0
2025-06-02 14:20:00,47.34,47.41,47.3,47.3,93654.0,47.1909,47.2607,47.151,47.151,93654.0
2025-06-02 14:30:00,47.3,47.37,47.26,47.36,68898.0,47.151,47.2208,47.1111,47.2108,68898.0
2025-06-02 14:40:00,47.36,47.47,47.34,47.42,112790.0,47.2108,47.3205,47.1909,47.2706,112790.0
2025-06-02 14:50:00,47.43,47.54,47.41,47.53,163259.0,47.2806,47.3903,47.2607,47.3803,163259.0
2025-06-02 15:00:00,47.52,47.56,47.46,47.47,224132.0,47.3703,47.4102,47.3105,47.3205,224132.0
2025-06-02 15:10:00,47.47,47.51,47.41,47.44,80782.0,47.3205,47.3603,47.2607,47.2906,80782.0
2025-06-02 15:20:00,47.44,47.56,47.43,47.48,162817.0,47.2906,47.4102,47.2806,47.3304,162817.0
2025-06-02 15:30:00,47.48,47.55,47.45,47.51,256234.0,47.3304,47.4002,47.3005,47.3603,256234.0
2025-06-02 15:40:00,47.5,47.6,47.49,47.55,316729.0,47.3504,47.4501,47.3404,47.4002,316729.0
2025-06-02 15:50:00,47.55,47.72,47.54,47.69,936891.0,47.4002,47.5697,47.3903,47.5398,936891.0
2025-06-03 09:30:00,47.55,47.79,47.28,47.78,560840.0,47.4002,47.6395,47.1311,47.6295,560840.0
2025-06-03 09:40:00,47.79,47.91,47.68,47.89,365388.0,47.6395,47.7591,47.5298,47.7391,365388.0
2025-06-03 09:50:00,47.88,47.99,47.8,47.84,250615.0,47.7292,47.8388,47.6494,47.6893,250615.0
2025-06-03 10:00:00,47.85,48.07,47.8,48.05,251414.0,47.6993,47.9186,47.6494,47.8986,251414.0
2025-06-03 10:10:00,48.05,48.11,47.9,47.94,213472.0,47.8986,47.9585,47.7491,47.789,213472.0
2025-06-03 10:20:00,47.94,48.24,47.93,48.24,204312.0,47.789,48.088,47.779,48.088,204312.0
2025-06-03 10:30:00,48.23,48.3,48.15,48.28,245336.0,48.0781,48.1479,47.9983,48.1279,245336.0
2025-06-03 10:40:00,48.28,48.45,48.28,48.45,228995.0,48.1279,48.2974,48.1279,48.2974,228995.0
2025-06-03 10:50:00,48.45,48.51,48.34,48.39,225009.0,48.2974,48.3572,48.1877,48.2376,225009.0
2025-06-03 11:00:00,48.4,48.63,48.38,48.52,165175.0,48.2475,48.4768,48.2276,48.3672,165175.0
2025-06-03 11:10:00,48.52,48.66,48.52,48.61,175245.0,48.3672,48.5067,48.3672,48.4569,175245.0
2025-06-03 11:20:00,48.61,48.68,48.55,48.57,159862.0,48.4569,48.5267,48.3971,48.417,159862.0
2025-06-03 11:30:00,48.57,48.65,48.46,48.64,125539.0,48.417,48.4968,48.3074,48.4868,125539.0
2025-06-03 11:40:00,48.64,48.71,48.59,48.62,158454.0,48.4868,48.5566,48.4369,48.4669,158454.0
2025-06-03 11:50:00,48.62,48.68,48.52,48.68,93508.0,48.4669,48.5267,48.3672,48.5267,93508.0
2025-06-03 12:00:00,48.68,48.73,48.65,48.68,163822.0,48.5267,48.5765,48.4968,48.5267,163822.0
2025-06-03 12:10:00,48.68,48.87,48.66,48.85,111453.0,48.5267,48.7161,48.5067,48.6961,111453.0
2025-06-03 12:20:00,48.84,48.85,48.79,48.81,157907.0,48.6862,48.6961,48.6363,48.6563,157907.0
2025-06-03 12:30:00,48.81,48.86,48.79,48.82,75523.0,48.6563,48.7061,48.6363,48.6662,75523.0
2025-06-03 12:40:00,48.81,48.86,48.79,48.86,84609.0,48.6563,48.7061,48.6363,48.7061,84609.0
2025-06-03 12:50:00,48.86,48.91,48.85,48.89,89268.0,48.7061,48.7559,48.6961,48.736,89268.0
2025-06-03 13:00:00,48.89,48.92,48.82,48.91,93866.0,48.736,48.7659,48.6662,48.7559,93866.0
2025-06-03 13:10:00,48.91,48.97,48.87,48.96,101765.0,48.7559,48.8157,48.7161,48.8058,101765.0
2025-06-03 13:20:00,48.95,48.97,48.85,48.87,121186.0,48.7958,48.8157,48.6961,48.7161,121186.0
2025-06-03 13:30:00,48.88,48.92,48.86,48.91,81215.0,48.726,48.7659,48.7061,48.7559,81215.0
2025-06-03 13:40:00,48.9,48.98,48.86,48.97,92382.0,48.746,48.8257,48.7061,48.8157,92382.0
2025-06-03 13:50:00,48.96,49.0,48.86,48.99,185585.0,48.8058,48.8457,48.7061,48.8357,185585.0
2025-06-03 14:00:00,48.99,49.0,48.82,48.98,269940.0,48.8357,48.8457,48.6662,48.8257,269940.0
2025-06-03 14:10:00,48.99,48.99,48.88,48.95,121272.0,48.8357,48.8357,48.726,48.7958,121272.0
2025-06-03 14:20:00,48.96,49.05,48.89,49.05,127869.0,48.8058,48.8955,48.736,48.8955,127869.0
2025-06-03 14:30:00,49.05,49.06,49.0,49.02,122179.0,48.8955,48.9055,48.8457,48.8656,122179.0
2025-06-03 14:40:00,49.02,49.12,48.97,49.1,123336.0,48.8656,48.9653,48.8157,48.9453,123336.0
2025-06-03 14:50:00,49.11,49.13,49.04,49.07,103292.0,48.9553,48.9752,48.8855,48.9154,103292.0
2025-06-03 15:00:00,49.07,49.11,49.06,49.09,149871.0,48.9154,48.9553,48.9055,48.9354,149871.0
2025-06-03 15:10:00,49.09,49.14,49.04,49.14,251927.0,48.9354,48.9852,48.8855,48.9852,251927.0
2025-06-03 15:20:00,49.14,49.14,48.97,49.0,195358.0,48.9852,48.9852,48.8157,48.8457,195358.0
2025-06-03 15:30:00,49.0,49.08,48.98,49.04,224998.0,48.8457,48.9254,48.8257,48.8855,224998.0
2025-06-03 15:40:00,49.04,49.04,48.93,48.94,303261.0,48.8855,48.8855,48.7759,48.7858,303261.0
2025-06-03 15:50:00,48.93,49.08,48.89,49.05,825541.0,48.7759,48.9254,48.736,48.8955,825541.0
2025-06-04 09:30:00,49.06,49.1,48.32,48.44,228230.0,48.9055,48.9453,48.1678,48.2874,228230.0
2025-06-04 09:40:00,48.43,48.56,48.36,48.43,362698.0,48.2774,48.407,48.2077,48.2774,362698.0
2025-06-04 09:50:00,48.43,48.44,48.12,48.21,354230.0,48.2774,48.2874,47.9684,48.0581,354230.0
2025-06-04 10:00:00,48.19,48.19,47.85,47.94,241934.0,48.0382,48.0382,47.6993,47.789,241934.0
2025-06-04 10:10:00,47.96,48.15,47.88,48.14,246179.0,47.8089,47.9983,47.7292,47.9884,246179.0
2025-06-04 10:20:00,48.13,48.27,48.04,48.18,229695.0,47.9784,48.118,47.8887,48.0282,229695.0
2025-06-04 10:30:00,48.17,48.26,47.92,47.96,240921.0,48.0183,48.108,47.7691,47.8089,240921.0
2025-06-04 10:40:00,47.96,48.01,47.85,47.91,194137.0,47.8089,47.8588,47.6993,47.7591,194137.0
2025-06-04 10:50:00,47.91,47.98,47.86,47.9,116922.0,47.7591,47.8289,47.7092,47.7491,116922.0
2025-06-04 11:00:00,47.91,47.95,47.77,47.81,356567.0,47.7591,47.799,47.6195,47.6594,356567.0
2025-06-04 11:10:00,47.82,47.87,47.74,47.79,283275.0,47.6694,47.7192,47.5896,47.6395,283275.0
2025-06-04 11:20:00,47.79,47.82,47.7,47.8,121394.0,47.6395,47.6694,47.5497,47.6494,121394.0
2025-06-04 11:30:00,47.8,47.8,47.67,47.73,309636.0,47.6494,47.6494,47.5198,47.5797,309636.0
2025-06-04 11:40:00,47.73,47.9,47.69,47.86,196680.0,47.5797,47.7491,47.5398,47.7092,196680.0
2025-06-04 11:50:00,47.87,47.94,47.81,47.83,111534.0,47.7192,47.789,47.6594,47.6793,111534.0
2025-06-04 12:00:00,47.83,47.89,47.79,47.88,111589.0,47.6793,47.7391,47.6395,47.7292,111589.0
2025-06-04 12:10:00,47.88,47.88,47.76,47.8,76584.0,47.7292,47.7292,47.6096,47.6494,76584.0
2025-06-04 12:20:00,47.79,47.79,47.66,47.67,121457.0,47.6395,47.6395,47.5099,47.5198,121457.0
2025-06-04 12:30:00,47.68,47.79,47.68,47.71,91726.0,47.5298,47.6395,47.5298,47.5597,91726.0
2025-06-04 12:40:00,47.7,47.8,47.69,47.8,104030.0,47.5497,47.6494,47.5398,47.6494,104030.0
2025-06-04 12:50:00,47.8,47.81,47.75,47.76,53827.0,47.6494,47.6594,47.5996,47.6096,53827.0
2025-06-04 13:00:00,47.77,47.83,47.65,47.68,104816.0,47.6195,47.6793,47.4999,47.5298,104816.0
2025-06-04 13:10:00,47.68,47.75,47.67,47.73,91956.0,47.5298,47.5996,47.5198,47.5797,91956.0
2025-06-04 13:20:00,47.73,47.81,47.72,47.78,76849.0,47.5797,47.6594,47.5697,47.6295,76849.0
2025-06-04 13:30:00,47.78,47.82,47.74,47.79,58804.0,47.6295,47.6694,47.5896,47.6395,58804.0
2025-06-04 13:40:00,47.79,47.84,47.76,47.84,55882.0,47.6395,47.6893,47.6096,47.6893,55882.0
2025-06-04 13:50:00,47.84,47.84,47.76,47.77,68337.0,47.6893,47.6893,47.6096,47.6195,68337.0
2025-06-04 14:00:00,47.78,47.84,47.75,47.76,140483.0,47.6295,47.6893,47.5996,47.6096,140483.0
2025-06-04 14:10:00,47.76,47.79,47.72,47.73,71148.0,47.6096,47.6395,47.5697,47.5797,71148.0
2025-06-04 14:20:00,47.74,47.78,47.7,47.73,102004.0,47.5896,47.6295,47.5497,47.5797,102004.0
2025-06-04 14:30:00,47.72,47.76,47.7,47.71,73920.0,47.5697,47.6096,47.5497,47.5597,73920.0
2025-06-04 14:40:00,47.7,47.72,47.63,47.65,112933.0,47.5497,47.5697,47.48,47.4999,112933.0
2025-06-04 14:50:00,47.65,47.66,47.6,47.65,86679.0,47.4999,47.5099,47.4501,47.4999,86679.0
2025-06-04 15:00:00,47.64,47.76,47.64,47.76,97698.0,47.4899,47.6096,47.4899,47.6096,97698.0
2025-06-04 15:10:00,47.75,47.84,47.74,47.83,93930.0,47.5996,47.6893,47.5896,47.6793,93930.0
2025-06-04 15:20:00,47.84,47.9,47.81,47.88,149024.0,47.6893,47.7491,47.6594,47.7292,149024.0
2025-06-04 15:30:00,47.88,47.91,47.82,47.83,195568.0,47.7292,47.7591,47.6694,47.6793,195568.0
2025-06-04 15:40:00,47.83,47.83,47.73,47.73,190905.0,47.6793,47.6793,47.5797,47.5797,190905.0
2025-06-04 15:50:00,47.73,47.77,47.67,47.68,816354.0,47.5797,47.6195,47.5198,47.5298,816354.0
2025-06-05 09:30:00,47.51,47.82,47.42,47.62,314698.0,47.3603,47.6694,47.2706,47.47,314698.0
2025-06-05 09:40:00,47.62,47.85,47.6,47.68,220481.0,47.47,47.6993,47.4501,47.5298,220481.0
2025-06-05 09:50:00,47.69,47.71,47.33,47.41,193532.0,47.5398,47.5597,47.1809,47.2607,193532.0
2025-06-05 10:00:00,47.42,47.48,47.28,47.3,164929.0,47.2706,47.3304,47.1311,47.151,164929.0
2025-06-05 10:10:00,47.3,47.42,47.3,47.34,118397.0,47.151,47.2706,47.151,47.1909,118397.0
2025-06-05 10:20:00,47.34,47.5,47.31,47.44,154667.0,47.1909,47.3504,47.161,47.2906,154667.0
2025-06-05 10:30:00,47.44,47.49,47.22,47.37,167605.0,47.2906,47.3404,47.0713,47.2208,167605.0
2025-06-05 10:40:00,47.38,47.69,47.3,47.38,466855.0,47.2308,47.5398,47.151,47.2308,466855.0
2025-06-05 10:50:00,47.38,47.58,47.33,47.58,135246.0,47.2308,47.4301,47.1809,47.4301,135246.0
2025-06-05 11:00:00,47.57,47.68,47.53,47.61,123543.0,47.4202,47.5298,47.3803,47.46,123543.0
2025-06-05 11:10:00,47.61,47.66,47.58,47.64,151131.0,47.46,47.5099,47.4301,47.4899,151131.0
2025-06-05 11:20:00,47.63,47.65,47.58,47.63,117072.0,47.48,47.4999,47.4301,47.48,117072.0
2025-06-05 11:30:00,47.64,47.65,47.57,47.65,91260.0,47.4899,47.4999,47.4202,47.4999,91260.0
2025-06-05 11:40:00,47.65,47.76,47.63,47.76,166238.0,47.4999,47.6096,47.48,47.6096,166238.0
2025-06-05 11:50:00,47.76,47.85,47.72,47.84,104344.0,47.6096,47.6993,47.5697,47.6893,104344.0
2025-06-05 12:00:00,47.85,47.85,47.75,47.78,71245.0,47.6993,47.6993,47.5996,47.6295,71245.0
2025-06-05 12:10:00,47.78,47.82,47.67,47.73,82692.0,47.6295,47.6694,47.5198,47.5797,82692.0
2025-06-05 12:20:00,47.74,47.81,47.73,47.79,61217.0,47.5896,47.6594,47.5797,47.6395,61217.0
2025-06-05 12:30:00,47.78,47.79,47.68,47.71,45113.0,47.6295,47.6395,47.5298,47.5597,45113.0
2025-06-05 12:40:00,47.71,47.71,47.46,47.54,96616.0,47.5597,47.5597,47.3105,47.3903,96616.0
2025-06-05 12:50:00,47.54,47.55,47.38,47.39,116089.0,47.3903,47.4002,47.2308,47.2407,116089.0
2025-06-05 13:00:00,47.38,47.5,47.36,47.48,74730.0,47.2308,47.3504,47.2108,47.3304,74730.0
2025-06-05 13:10:00,47.48,47.55,47.48,47.49,53480.0,47.3304,47.4002,47.3304,47.3404,53480.0
2025-06-05 13:20:00,47.49,47.59,47.48,47.57,54590.0,47.3404,47.4401,47.3304,47.4202,54590.0
2025-06-05 13:30:00,47.57,47.61,47.54,47.57,65273.0,47.4202,47.46,47.3903,47.4202,65273.0
2025-06-05 13:40:00,47.57,47.6,47.51,47.54,48641.0,47.4202,47.4501,47.3603,47.3903,48641.0
2025-06-05 13:50:00,47.54,47.55,47.48,47.51,56601.0,47.3903,47.4002,47.3304,47.3603,56601.0
2025-06-05 14:00:00,47.51,47.53,47.34,47.37,97956.0,47.3603,47.3803,47.1909,47.2208,97956.0
2025-06-05 14:10:00,47.36,47.37,47.2,47.3,102990.0,47.2108,47.2208,47.0513,47.151,102990.0
2025-06-05 14:20:00,47.31,47.32,47.26,47.27,101176.0,47.161,47.1709,47.1111,47.1211,101176.0
2025-06-05 14:30:00,47.28,47.36,47.25,47.29,158900.0,47.1311,47.2108,47.1012,47.141,158900.0
2025-06-05 14:40:00,47.29,47.3,47.2,47.23,114587.0,47.141,47.151,47.0513,47.0812,114587.0
2025-06-05 14:50:00,47.24,47.27,47.2,47.22,104851.0,47.0912,47.1211,47.0513,47.0713,104851.0
2025-06-05 15:00:00,47.23,47.27,47.19,47.23,97641.0,47.0812,47.1211,47.0414,47.0812,97641.0
2025-06-05 15:10:00,47.23,47.25,46.81,46.88,251025.0,47.0812,47.1012,46.6626,46.7323,251025.0
2025-06-05 15:20:00,46.87,47.08,46.83,47.07,298453.0,46.7224,46.9317,46.6825,46.9217,298453.0
2025-06-05 15:30:00,47.07,47.34,47.07,47.3,182643.0,46.9217,47.1909,46.9217,47.151,182643.0
2025-06-05 15:40:00,47.3,47.3,47.2,47.26,223920.0,47.151,47.151,47.0513,47.1111,223920.0
2025-06-05 15:50:00,47.26,47.32,47.17,47.24,858092.0,47.1111,47.1709,47.0214,47.0912,858092.0
2025-06-06 09:30:00,47.64,47.8,47.25,47.39,201772.0,47.64,47.8,47.25,47.39,201772.0
2025-06-06 09:40:00,47.38,47.46,47.28,47.32,82405.0,47.38,47.46,47.28,47.32,82405.0
2025-06-06 09:50:00,47.33,47.35,47.23,47.28,112430.0,47.33,47.35,47.23,47.28,112430.0
2025-06-06 10:00:00,47.28,47.37,47.19,47.35,75788.0,47.28,47.37,47.19,47.35,75788.0
2025-06-06 10:10:00,47.35,47.35,47.23,47.3,67942.0,47.35,47.35,47.23,47.3,67942.0
2025-06-06 10:20:00,47.3,47.38,47.28,47.32,79397.0,47.3,47.38,47.28,47.32,79397.0
2025-06-06 10:30:00,47.32,47.43,47.28,47.41,97131.0,47.32,47.43,47.28,47.41,97131.0
2025-06-06 10:40:00,47.4,47.42,47.3,47.36,58536.0,47.4,47.42,47.3,47.36,58536.0
2025-06-06 10:50:00,47.36,47.44,47.3,47.3,96544.0,47.36,47.44,47.3,47.3,96544.0
2025-06-06 11:00:00,47.3,47.84,47.27,47.54,985563.0,47.3,47.84,47.27,47.54,985563.0
2025-06-06 11:10:00,47.55,47.67,47.26,47.31,345623.0,47.55,47.67,47.26,47.31,345623.0
2025-06-06 11:20:00,47.3,47.45,47.21,47.44,229361.0,47.3,47.45,47.21,47.44,229361.0
2025-06-06 11:30:00,47.45,47.57,47.41,47.52,164741.0,47.45,47.57,47.41,47.52,164741.0
2025-06-06 11:40:00,47.52,47.66,47.5,47.66,208676.0,47.52,47.66,47.5,47.66,208676.0
2025-06-06 11:50:00,47.66,47.66,47.47,47.53,77030.0,47.66,47.66,47.47,47.53,77030.0
2025-06-06 12:00:00,47.53,47.59,47.5,47.53,84350.0,47.53,47.59,47.5,47.53,84350.0
2025-06-06 12:10:00,47.53,47.59,47.51,47.57,92331.0,47.53,47.59,47.51,47.57,92331.0
2025-06-06 12:20:00,47.58,47.6,47.5,47.51,48636.0,47.58,47.6,47.5,47.51,48636.0
2025-06-06 12:30:00,47.51,47.56,47.46,47.49,51609.0,47.51,47.56,47.46,47.49,51609.0
2025-06-06 12:40:00,47.5,47.55,47.47,47.54,52436.0,47.5,47.55,47.47,47.54,52436.0
2025-06-06 12:50:00,47.53,47.53,47.39,47.44,69868.0,47.53,47.53,47.39,47.44,69868.0
2025-06-06 13:00:00,47.44,47.45,47.36,47.37,60427.0,47.44,47.45,47.36,47.37,60427.0
2025-06-06 13:10:00,47.38,47.41,47.34,47.41,36826.0,47.38,47.41,47.34,47.41,36826.0
2025-06-06 13:20:00,47.41,47.44,47.37,47.37,39983.0,47.41,47.44,47.37,47.37,39983.0
2025-06-06 13:30:00,47.37,47.42,47.36,47.41,33854.0,47.37,47.42,47.36,47.41,33854.0
2025-06-06 13:40:00,47.41,47.43,47.39,47.41,33711.0,47.41,47.43,47.39,47.41,33711.0
2025-06-06 13:50:00,47.41,47.45,47.41,47.41,36811.0,47.41,47.45,47.41,47.41,36811.0
2025-06-06 14:00:00,47.42,47.53,47.42,47.51,48099.0,47.42,47.53,47.42,47.51,48099.0
2025-06-06 14:10:00,47.52,47.52,47.37,47.41,353480.0,47.52,47.52,47.37,47.41,353480.0
2025-06-06 14:20:00,47.41,47.46,47.37,47.38,123705.0,47.41,47.46,47.37,47.38,123705.0
2025-06-06 14:30:00,47.38,47.47,47.38,47.41,66149.0,47.38,47.47,47.38,47.41,66149.0
2025-06-06 14:40:00,47.41,47.42,47.36,47.39,84568.0,47.41,47.42,47.36,47.39,84568.0
2025-06-06 14:50:00,47.4,47.41,47.37,47.4,50988.0,47.4,47.41,47.37,47.4,50988.0
2025-06-06 15:00:00,47.39,47.49,47.38,47.45,73796.0,47.39,47.49,47.38,47.45,73796.0
2025-06-06 15:10:00,47.45,47.47,47.39,47.4,77806.0,47.45,47.47,47.39,47.4,77806.0
2025-06-06 15:20:00,47.4,47.42,47.35,47.41,176614.0,47.4,47.42,47.35,47.41,176614.0
2025-06-06 15:30:00,47.4,47.46,47.36,47.38,260453.0,47.4,47.46,47.36,47.38,260453.0
2025-06-06 15:40:00,47.38,47.41,47.35,47.37,131097.0,47.38,47.41,47.35,47.37,131097.0
2025-06-06 15:50:00,47.37,47.52,47.36,47.46,565655.0,47.37,47.52,47.36,47.46,565655.0
2025-06-09 09:30:00,47.87,48.33,47.73,48.31,272558.0,47.87,48.33,47.73,48.31,272558.0
2025-06-09 09:40:00,48.31,48.35,48.11,48.31,166844.0,48.31,48.35,48.11,48.31,166844.0
2025-06-09 09:50:00,48.3,48.52,48.29,48.47,342457.0,48.3,48.52,48.29,48.47,342457.0
2025-06-09 10:00:00,48.47,48.57,48.25,48.39,120712.0,48.47,48.57,48.25,48.39,120712.0
2025-06-09 10:10:00,48.39,48.55,48.16,48.18,161610.0,48.39,48.55,48.16,48.18,161610.0
2025-06-09 10:20:00,48.18,48.3,48.12,48.23,78570.0,48.18,48.3,48.12,48.23,78570.0
2025-06-09 10:30:00,48.23,48.36,48.17,48.22,106439.0,48.23,48.36,48.17,48.22,106439.0
2025-06-09 10:40:00,48.2,48.21,48.05,48.08,76117.0,48.2,48.21,48.05,48.08,76117.0
2025-06-09 10:50:00,48.08,48.18,48.06,48.18,90098.0,48.08,48.18,48.06,48.18,90098.0
2025-06-09 11:00:00,48.19,48.22,48.11,48.13,72943.0,48.19,48.22,48.11,48.13,72943.0
2025-06-09 11:10:00,48.13,48.2,48.08,48.09,58396.0,48.13,48.2,48.08,48.09,58396.0
2025-06-09 11:20:00,48.09,48.11,48.01,48.01,59973.0,48.09,48.11,48.01,48.01,59973.0
2025-06-09 11:30:00,48.01,48.06,47.99,48.05,56729.0,48.01,48.06,47.99,48.05,56729.0
2025-06-09 11:40:00,48.05,48.15,48.05,48.09,60701.0,48.05,48.15,48.05,48.09,60701.0
2025-06-09 11:50:00,48.09,48.11,48.06,48.09,31968.0,48.09,48.11,48.06,48.09,31968.0
2025-06-09 12:00:00,48.09,48.18,48.04,48.08,55939.0,48.09,48.18,48.04,48.08,55939.0
2025-06-09 12:10:00,48.08,48.11,48.05,48.08,19941.0,48.08,48.11,48.05,48.08,19941.0
2025-06-09 12:20:00,48.08,48.1,48.05,48.08,33655.0,48.08,48.1,48.05,48.08,33655.0
2025-06-09 12:30:00,48.08,48.12,48.06,48.08,30464.0,48.08,48.12,48.06,48.08,30464.0
2025-06-09 12:40:00,48.09,48.15,48.08,48.14,34354.0,48.09,48.15,48.08,48.14,34354.0
2025-06-09 12:50:00,48.15,48.2,48.11,48.14,29066.0,48.15,48.2,48.11,48.14,29066.0
2025-06-09 13:00:00,48.14,48.18,48.12,48.14,38022.0,48.14,48.18,48.12,48.14,38022.0
2025-06-09 13:10:00,48.14,48.21,48.13,48.2,21175.0,48.14,48.21,48.13,48.2,21175.0
2025-06-09 13:20:00,48.19,48.25,48.18,48.22,27077.0,48.19,48.25,48.18,48.22,27077.0
2025-06-09 13:30:00,48.22,48.24,48.2,48.22,23574.0,48.22,48.24,48.2,48.22,23574.0
2025-06-09 13:40:00,48.22,48.23,48.18,48.21,31164.0,48.22,48.23,48.18,48.21,31164.0
2025-06-09 13:50:00,48.21,48.27,48.21,48.21,32768.0,48.21,48.27,48.21,48.21,32768.0
2025-06-09 14:00:00,48.21,48.24,48.15,48.16,36268.0,48.21,48.24,48.15,48.16,36268.0
2025-06-09 14:10:00,48.16,48.21,48.14,48.15,38921.0,48.16,48.21,48.14,48.15,38921.0
2025-06-09 14:20:00,48.15,48.16,48.11,48.12,64087.0,48.15,48.16,48.11,48.12,64087.0
2025-06-09 14:30:00,48.12,48.15,48.08,48.08,27265.0,48.12,48.15,48.08,48.08,27265.0
2025-06-09 14:40:00,48.08,48.1,48.07,48.08,46841.0,48.08,48.1,48.07,48.08,46841.0
2025-06-09 14:50:00,48.08,48.15,48.07,48.13,41725.0,48.08,48.15,48.07,48.13,41725.0
2025-06-09 15:00:00,48.13,48.16,48.07,48.11,84967.0,48.13,48.16,48.07,48.11,84967.0
2025-06-09 15:10:00,48.1,48.12,48.07,48.09,54904.0,48.1,48.12,48.07,48.09,54904.0
2025-06-09 15:20:00,48.09,48.1,47.99,48.02,89672.0,48.09,48.1,47.99,48.02,89672.0
2025-06-09 15:30:00,48.02,48.06,47.96,48.02,110315.0,48.02,48.06,47.96,48.02,110315.0
2025-06-09 15:40:00,48.02,48.09,47.99,48.05,134571.0,48.02,48.09,47.99,48.05,134571.0
2025-06-09 15:50:00,48.07,48.07,47.89,47.93,637875.0,48.07,48.07,47.89,47.93,637875.0
2025-06-10 09:30:00,48.09,48.17,47.87,47.94,187259.0,48.09,48.17,47.87,47.94,187259.0
2025-06-10 09:40:00,47.97,48.06,47.84,47.95,113521.0,47.97,48.06,47.84,47.95,113521.0
2025-06-10 09:50:00,47.94,48.14,47.92,48.08,112371.0,47.94,48.14,47.92,48.08,112371.0
2025-06-10 10:00:00,48.08,48.36,48.07,48.23,129270.0,48.08,48.36,48.07,48.23,129270.0
2025-06-10 10:10:00,48.23,48.42,48.23,48.3,109726.0,48.23,48.42,48.23,48.3,109726.0
2025-06-10 10:20:00,48.3,48.54,48.27,48.54,117040.0,48.3,48.54,48.27,48.54,117040.0
2025-06-10 10:30:00,48.54,48.55,48.44,48.5,97719.0,48.54,48.55,48.44,48.5,97719.0
2025-06-10 10:40:00,48.5,48.62,48.46,48.55,99638.0,48.5,48.62,48.46,48.55,99638.0
2025-06-10 10:50:00,48.54,48.65,48.5,48.63,97313.0,48.54,48.65,48.5,48.63,97313.0
2025-06-10 11:00:00,48.63,48.75,48.62,48.65,105970.0,48.63,48.75,48.62,48.65,105970.0
2025-06-10 11:10:00,48.65,48.76,48.63,48.75,145850.0,48.65,48.76,48.63,48.75,145850.0
2025-06-10 11:20:00,48.74,48.99,48.73,48.92,224711.0,48.74,48.99,48.73,48.92,224711.0
2025-06-10 11:30:00,48.91,48.93,48.72,48.8,224041.0,48.91,48.93,48.72,48.8,224041.0
2025-06-10 11:40:00,48.8,48.83,48.76,48.77,75141.0,48.8,48.83,48.76,48.77,75141.0
2025-06-10 11:50:00,48.76,48.84,48.74,48.82,51711.0,48.76,48.84,48.74,48.82,51711.0
2025-06-10 12:00:00,48.82,48.88,48.79,48.83,48856.0,48.82,48.88,48.79,48.83,48856.0
2025-06-10 12:10:00,48.83,48.91,48.79,48.91,53481.0,48.83,48.91,48.79,48.91,53481.0
2025-06-10 12:20:00,48.91,48.91,48.79,48.84,89029.0,48.91,48.91,48.79,48.84,89029.0
2025-06-10 12:30:00,48.84,49.0,48.84,48.96,103507.0,48.84,49.0,48.84,48.96,103507.0
2025-06-10 12:40:00,48.96,49.06,48.92,49.04,66796.0,48.96,49.06,48.92,49.04,66796.0
2025-06-10 12:50:00,49.04,49.07,48.99,49.04,74682.0,49.04,49.07,48.99,49.04,74682.0
2025-06-10 13:00:00,49.04,49.14,49.0,49.14,81923.0,49.04,49.14,49.0,49.14,81923.0
2025-06-10 13:10:00,49.14,49.29,49.1,49.27,130571.0,49.14,49.29,49.1,49.27,130571.0
2025-06-10 13:20:00,49.27,49.33,49.16,49.2,227778.0,49.27,49.33,49.16,49.2,227778.0
2025-06-10 13:30:00,49.2,49.2,49.05,49.08,79894.0,49.2,49.2,49.05,49.08,79894.0
2025-06-10 13:40:00,49.08,49.08,48.96,48.98,69893.0,49.08,49.08,48.96,48.98,69893.0
2025-06-10 13:50:00,48.98,49.04,48.94,48.96,67131.0,48.98,49.04,48.94,48.96,67131.0
2025-06-10 14:00:00,48.96,48.96,48.81,48.84,87784.0,48.96,48.96,48.81,48.84,87784.0
2025-06-10 14:10:00,48.84,48.85,48.74,48.78,76135.0,48.84,48.85,48.74,48.78,76135.0
2025-06-10 14:20:00,48.78,48.82,48.72,48.73,63000.0,48.78,48.82,48.72,48.73,63000.0
2025-06-10 14:30:00,48.73,48.83,48.73,48.8,44251.0,48.73,48.83,48.73,48.8,44251.0
2025-06-10 14:40:00,48.8,48.84,48.8,48.83,50401.0,48.8,48.84,48.8,48.83,50401.0
2025-06-10 14:50:00,48.83,49.01,48.81,48.94,82396.0,48.83,49.01,48.81,48.94,82396.0
2025-06-10 15:00:00,48.94,49.03,48.94,48.98,82323.0,48.94,49.03,48.94,48.98,82323.0
2025-06-10 15:10:00,48.98,48.99,48.88,48.89,159369.0,48.98,48.99,48.88,48.89,159369.0
2025-06-10 15:20:00,48.9,48.92,48.84,48.9,78391.0,48.9,48.92,48.84,48.9,78391.0
2025-06-10 15:30:00,48.9,48.92,48.84,48.89,144738.0,48.9,48.92,48.84,48.89,144738.0
2025-06-10 15:40:00,48.89,48.9,48.77,48.79,193915.0,48.89,48.9,48.77,48.79,193915.0
2025-06-10 15:50:00,48.8,48.95,48.76,48.93,647606.0,48.8,48.95,48.76,48.93,647606.0
2025-06-11 09:30:00,49.33,49.54,49.27,49.47,385800.0,49.33,49.54,49.27,49.47,385800.0
2025-06-11 09:40:00,49.46,49.73,49.37,49.73,211613.0,49.46,49.73,49.37,49.73,211613.0
2025-06-11 09:50:00,49.73,50.13,49.71,50.01,558309.0,49.73,50.13,49.71,50.01,558309.0
2025-06-11 10:00:00,50.0,50.23,49.95,50.23,237506.0,50.0,50.23,49.95,50.23,237506.0
2025-06-11 10:10:00,50.25,50.4,50.18,50.27,398943.0,50.25,50.4,50.18,50.27,398943.0
2025-06-11 10:20:00,50.27,50.39,50.22,50.34,226924.0,50.27,50.39,50.22,50.34,226924.0
2025-06-11 10:30:00,50.34,50.35,50.18,50.19,187584.0,50.34,50.35,50.18,50.19,187584.0
2025-06-11 10:40:00,50.19,50.25,50.11,50.16,133848.0,50.19,50.25,50.11,50.16,133848.0
2025-06-11 10:50:00,50.16,50.2,50.08,50.1,106425.0,50.16,50.2,50.08,50.1,106425.0
2025-06-11 11:00:00,50.11,50.27,50.11,50.18,125651.0,50.11,50.27,50.11,50.18,125651.0
2025-06-11 11:10:00,50.18,50.4,50.16,50.37,109748.0,50.18,50.4,50.16,50.37,109748.0
2025-06-11 11:20:00,50.38,50.38,50.23,50.26,208531.0,50.38,50.38,50.23,50.26,208531.0
2025-06-11 11:30:00,50.26,50.29,50.19,50.21,82299.0,50.26,50.29,50.19,50.21,82299.0
2025-06-11 11:40:00,50.21,50.34,50.18,50.23,103563.0,50.21,50.34,50.18,50.23,103563.0
2025-06-11 11:50:00,50.24,50.31,50.19,50.23,117605.0,50.24,50.31,50.19,50.23,117605.0
2025-06-11 12:00:00,50.23,50.28,50.05,50.1,190085.0,50.23,50.28,50.05,50.1,190085.0
2025-06-11 12:10:00,50.1,50.11,49.9,49.95,223812.0,50.1,50.11,49.9,49.95,223812.0
2025-06-11 12:20:00,49.94,50.1,49.94,50.1,73441.0,49.94,50.1,49.94,50.1,73441.0
2025-06-11 12:30:00,50.11,50.14,49.91,49.94,137106.0,50.11,50.14,49.91,49.94,137106.0
2025-06-11 12:40:00,49.93,50.1,49.92,50.09,72161.0,49.93,50.1,49.92,50.09,72161.0
2025-06-11 12:50:00,50.09,50.17,50.09,50.16,52120.0,50.09,50.17,50.09,50.16,52120.0
2025-06-11 13:00:00,50.16,50.27,50.12,50.26,81252.0,50.16,50.27,50.12,50.26,81252.0
2025-06-11 13:10:00,50.25,50.31,50.21,50.3,66403.0,50.25,50.31,50.21,50.3,66403.0
2025-06-11 13:20:00,50.3,50.38,50.3,50.37,66966.0,50.3,50.38,50.3,50.37,66966.0
2025-06-11 13:30:00,50.37,50.37,50.29,50.33,85257.0,50.37,50.37,50.29,50.33,85257.0
2025-06-11 13:40:00,50.33,50.35,50.23,50.26,59527.0,50.33,50.35,50.23,50.26,59527.0
2025-06-11 13:50:00,50.26,50.26,50.18,50.21,98088.0,50.26,50.26,50.18,50.21,98088.0
2025-06-11 14:00:00,50.21,50.25,50.0,50.05,95654.0,50.21,50.25,50.0,50.05,95654.0
2025-06-11 14:10:00,50.05,50.05,49.83,49.89,102157.0,50.05,50.05,49.83,49.89,102157.0
2025-06-11 14:20:00,49.9,49.96,49.78,49.8,152593.0,49.9,49.96,49.78,49.8,152593.0
2025-06-11 14:30:00,49.8,49.96,49.73,49.96,86607.0,49.8,49.96,49.73,49.96,86607.0
2025-06-11 14:40:00,49.96,50.07,49.94,50.07,58024.0,49.96,50.07,49.94,50.07,58024.0
2025-06-11 14:50:00,50.07,50.08,49.9,49.92,61532.0,50.07,50.08,49.9,49.92,61532.0
2025-06-11 15:00:00,49.92,49.95,49.81,49.86,73404.0,49.92,49.95,49.81,49.86,73404.0
2025-06-11 15:10:00,49.87,49.89,49.76,49.77,108575.0,49.87,49.89,49.76,49.77,108575.0
2025-06-11 15:20:00,49.77,49.83,49.74,49.79,110432.0,49.77,49.83,49.74,49.79,110432.0
2025-06-11 15:30:00,49.78,49.86,49.74,49.8,138662.0,49.78,49.86,49.74,49.8,138662.0
2025-06-11 15:40:00,49.79,49.93,49.79,49.86,339490.0,49.79,49.93,49.79,49.86,339490.0
2025-06-11 15:50:00,49.87,49.96,49.83,49.87,715317.0,49.87,49.96,49.83,49.87,715317.0
2025-06-12 09:30:00,49.46,49.54,48.8,49.05,290401.0,49.46,49.54,48.8,49.05,290401.0
2025-06-12 09:40:00,49.02,49.11,48.7,48.85,128180.0,49.02,49.11,48.7,48.85,128180.0
2025-06-12 09:50:00,48.85,48.98,48.83,48.93,183297.0,48.85,48.98,48.83,48.93,183297.0
2025-06-12 10:00:00,48.93,49.1,48.86,48.92,171432.0,48.93,49.1,48.86,48.92,171432.0
2025-06-12 10:10:00,48.93,49.1,48.89,49.1,93360.0,48.93,49.1,48.89,49.1,93360.0
2025-06-12 10:20:00,49.09,49.25,49.01,49.21,98550.0,49.09,49.25,49.01,49.21,98550.0
2025-06-12 10:30:00,49.19,49.22,49.08,49.14,62754.0,49.19,49.22,49.08,49.14,62754.0
2025-06-12 10:40:00,49.14,49.21,49.14,49.19,63403.0,49.14,49.21,49.14,49.19,63403.0
2025-06-12 10:50:00,49.19,49.22,49.07,49.21,100334.0,49.19,49.22,49.07,49.21,100334.0
2025-06-12 11:00:00,49.22,49.3,49.16,49.2,67523.0,49.22,49.3,49.16,49.2,67523.0
2025-06-12 11:10:00,49.19,49.29,49.16,49.26,78687.0,49.19,49.29,49.16,49.26,78687.0
2025-06-12 11:20:00,49.26,49.29,49.06,49.16,100696.0,49.26,49.29,49.06,49.16,100696.0
2025-06-12 11:30:00,49.16,49.19,49.05,49.07,174325.0,49.16,49.19,49.05,49.07,174325.0
2025-06-12 11:40:00,49.07,49.14,49.06,49.11,32532.0,49.07,49.14,49.06,49.11,32532.0
2025-06-12 11:50:00,49.12,49.17,49.07,49.14,47053.0,49.12,49.17,49.07,49.14,47053.0
2025-06-12 12:00:00,49.14,49.23,48.6,49.17,739216.0,49.14,49.23,48.6,49.17,739216.0
2025-06-12 12:10:00,49.16,49.28,49.11,49.16,107852.0,49.16,49.28,49.11,49.16,107852.0
2025-06-12 12:20:00,49.16,49.19,49.03,49.13,52051.0,49.16,49.19,49.03,49.13,52051.0
2025-06-12 12:30:00,49.13,49.22,49.04,49.22,62678.0,49.13,49.22,49.04,49.22,62678.0
2025-06-12 12:40:00,49.22,49.26,49.15,49.16,24898.0,49.22,49.26,49.15,49.16,24898.0
2025-06-12 12:50:00,49.16,49.19,49.09,49.13,46591.0,49.16,49.19,49.09,49.13,46591.0
2025-06-12 13:00:00,49.13,49.28,49.12,49.26,46163.0,49.13,49.28,49.12,49.26,46163.0
2025-06-12 13:10:00,49.26,49.29,49.22,49.29,25046.0,49.26,49.29,49.22,49.29,25046.0
2025-06-12 13:20:00,49.29,49.29,49.18,49.22,26687.0,49.29,49.29,49.18,49.22,26687.0
2025-06-12 13:30:00,49.22,49.3,49.22,49.27,32100.0,49.22,49.3,49.22,49.27,32100.0
2025-06-12 13:40:00,49.27,49.29,49.21,49.21,23138.0,49.27,49.29,49.21,49.21,23138.0
2025-06-12 13:50:00,49.21,49.26,49.21,49.25,21068.0,49.21,49.26,49.21,49.25,21068.0
2025-06-12 14:00:00,49.25,49.31,49.24,49.27,38506.0,49.25,49.31,49.24,49.27,38506.0
2025-06-12 14:10:00,49.27,49.31,49.27,49.28,49781.0,49.27,49.31,49.27,49.28,49781.0
2025-06-12 14:20:00,49.28,49.29,49.24,49.28,31959.0,49.28,49.29,49.24,49.28,31959.0
2025-06-12 14:30:00,49.28,49.29,49.25,49.29,43070.0,49.28,49.29,49.25,49.29,43070.0
2025-06-12 14:40:00,49.28,49.29,49.24,49.25,19082.0,49.28,49.29,49.24,49.25,19082.0
2025-06-12 14:50:00,49.25,49.33,49.23,49.3,81642.0,49.25,49.33,49.23,49.3,81642.0
2025-06-12 15:00:00,49.29,49.34,49.27,49.29,73634.0,49.29,49.34,49.27,49.29,73634.0
2025-06-12 15:10:00,49.3,49.39,49.29,49.37,70718.0,49.3,49.39,49.29,49.37,70718.0
2025-06-12 15:20:00,49.37,49.39,49.29,49.3,60177.0,49.37,49.39,49.29,49.3,60177.0
2025-06-12 15:30:00,49.3,49.34,49.25,49.3,109896.0,49.3,49.34,49.25,49.3,109896.0
2025-06-12 15:40:00,49.29,49.3,49.24,49.26,88211.0,49.29,49.3,49.24,49.26,88211.0
2025-06-12 15:50:00,49.25,49.3,49.21,49.27,509234.0,49.25,49.3,49.21,49.27,509234.0
2025-06-13 09:30:00,48.62,49.0,48.45,48.91,186538.0,48.62,49.0,48.45,48.91,186538.0
2025-06-13 09:40:00,48.9,49.08,48.79,48.88,115158.0,48.9,49.08,48.79,48.88,115158.0
2025-06-13 09:50:00,48.87,49.02,48.8,48.8,98252.0,48.87,49.02,48.8,48.8,98252.0
2025-06-13 10:00:00,48.83,49.02,48.82,48.96,120467.0,48.83,49.02,48.82,48.96,120467.0
2025-06-13 10:10:00,48.96,48.96,48.81,48.81,76620.0,48.96,48.96,48.81,48.81,76620.0
2025-06-13 10:20:00,48.8,48.93,48.73,48.75,66658.0,48.8,48.93,48.73,48.75,66658.0
2025-06-13 10:30:00,48.75,48.9,48.75,48.87,83098.0,48.75,48.9,48.75,48.87,83098.0
2025-06-13 10:40:00,48.87,48.94,48.71,48.76,87340.0,48.87,48.94,48.71,48.76,87340.0
2025-06-13 10:50:00,48.77,48.96,48.73,48.94,90771.0,48.77,48.96,48.73,48.94,90771.0
2025-06-13 11:00:00,48.93,49.01,48.89,49.0,74668.0,48.93,49.01,48.89,49.0,74668.0
2025-06-13 11:10:00,49.0,49.15,48.93,49.07,96762.0,49.0,49.15,48.93,49.07,96762.0
2025-06-13 11:20:00,49.08,49.14,49.05,49.09,78539.0,49.08,49.14,49.05,49.09,78539.0
2025-06-13 11:30:00,49.09,49.13,49.05,49.11,87506.0,49.09,49.13,49.05,49.11,87506.0
2025-06-13 11:40:00,49.12,49.18,49.06,49.14,62842.0,49.12,49.18,49.06,49.14,62842.0
2025-06-13 11:50:00,49.14,49.18,49.06,49.09,74370.0,49.14,49.18,49.06,49.09,74370.0
2025-06-13 12:00:00,49.08,49.11,49.03,49.07,78229.0,49.08,49.11,49.03,49.07,78229.0
2025-06-13 12:10:00,49.07,49.11,49.05,49.09,60756.0,49.07,49.11,49.05,49.09,60756.0
2025-06-13 12:20:00,49.09,49.1,48.97,48.98,91854.0,49.09,49.1,48.97,48.98,91854.0
2025-06-13 12:30:00,48.98,49.06,48.97,49.02,39431.0,48.98,49.06,48.97,49.02,39431.0
2025-06-13 12:40:00,49.01,49.02,48.89,48.9,46439.0,49.01,49.02,48.89,48.9,46439.0
2025-06-13 12:50:00,48.9,49.0,48.89,48.91,63317.0,48.9,49.0,48.89,48.91,63317.0
2025-06-13 13:00:00,48.91,48.96,48.89,48.9,35572.0,48.91,48.96,48.89,48.9,35572.0
2025-06-13 13:10:00,48.89,48.91,48.79,48.82,36083.0,48.89,48.91,48.79,48.82,36083.0
2025-06-13 13:20:00,48.82,48.89,48.8,48.8,54894.0,48.82,48.89,48.8,48.8,54894.0
2025-06-13 13:30:00,48.8,48.87,48.77,48.77,53812.0,48.8,48.87,48.77,48.77,53812.0
2025-06-13 13:40:00,48.77,48.81,48.73,48.78,52873.0,48.77,48.81,48.73,48.78,52873.0
2025-06-13 13:50:00,48.78,48.83,48.77,48.8,53607.0,48.78,48.83,48.77,48.8,53607.0
2025-06-13 14:00:00,48.79,48.87,48.7,48.72,112131.0,48.79,48.87,48.7,48.72,112131.0
2025-06-13 14:10:00,48.72,48.76,48.61,48.68,87420.0,48.72,48.76,48.61,48.68,87420.0
2025-06-13 14:20:00,48.67,48.67,48.56,48.59,84501.0,48.67,48.67,48.56,48.59,84501.0
2025-06-13 14:30:00,48.58,48.6,48.45,48.49,104056.0,48.58,48.6,48.45,48.49,104056.0
2025-06-13 14:40:00,48.48,48.53,48.42,48.45,64488.0,48.48,48.53,48.42,48.45,64488.0
2025-06-13 14:50:00,48.47,48.59,48.46,48.58,67918.0,48.47,48.59,48.46,48.58,67918.0
2025-06-13 15:00:00,48.57,48.74,48.53,48.73,101198.0,48.57,48.74,48.53,48.73,101198.0
2025-06-13 15:10:00,48.73,48.75,48.62,48.64,131249.0,48.73,48.75,48.62,48.64,131249.0
2025-06-13 15:20:00,48.63,48.68,48.49,48.5,151641.0,48.63,48.68,48.49,48.5,151641.0
2025-06-13 15:30:00,48.5,48.55,48.46,48.51,164221.0,48.5,48.55,48.46,48.51,164221.0
2025-06-13 15:40:00,48.51,48.56,48.4,48.47,192944.0,48.51,48.56,48.4,48.47,192944.0
2025-06-13 15:50:00,48.48,48.67,48.44,48.67,672611.0,48.48,48.67,48.44,48.67,672611.0
2025-06-16 09:30:00,49.25,49.29,48.69,48.7,133681.0,49.25,49.29,48.69,48.7,133681.0
2025-06-16 09:40:00,48.7,49.08,48.65,48.97,127649.0,48.7,49.08,48.65,48.97,127649.0
2025-06-16 09:50:00,48.96,49.06,48.87,48.88,147128.0,48.96,49.06,48.87,48.88,147128.0
2025-06-16 10:00:00,48.9,49.01,48.85,48.97,107620.0,48.9,49.01,48.85,48.97,107620.0
2025-06-16 10:10:00,48.98,49.19,48.96,49.17,140421.0,48.98,49.19,48.96,49.17,140421.0
2025-06-16 10:20:00,49.16,49.24,49.06,49.08,84484.0,49.16,49.24,49.06,49.08,84484.0
2025-06-16 10:30:00,49.09,49.12,48.96,48.98,56534.0,49.09,49.12,48.96,48.98,56534.0
2025-06-16 10:40:00,48.99,49.05,48.95,49.04,81079.0,48.99,49.05,48.95,49.04,81079.0
2025-06-16 10:50:00,49.03,49.1,49.01,49.09,86596.0,49.03,49.1,49.01,49.09,86596.0
2025-06-16 11:00:00,49.1,49.12,48.97,49.0,40849.0,49.1,49.12,48.97,49.0,40849.0
2025-06-16 11:10:00,49.0,49.05,48.96,49.01,43461.0,49.0,49.05,48.96,49.01,43461.0
2025-06-16 11:20:00,49.01,49.06,48.97,49.0,61827.0,49.01,49.06,48.97,49.0,61827.0
2025-06-16 11:30:00,49.0,49.08,48.98,49.05,98188.0,49.0,49.08,48.98,49.05,98188.0
2025-06-16 11:40:00,49.05,49.1,49.0,49.05,109790.0,49.05,49.1,49.0,49.05,109790.0
2025-06-16 11:50:00,49.04,49.07,48.91,48.99,67617.0,49.04,49.07,48.91,48.99,67617.0
2025-06-16 12:00:00,49.01,49.05,48.98,49.03,47806.0,49.01,49.05,48.98,49.03,47806.0
2025-06-16 12:10:00,49.03,49.07,49.01,49.04,32876.0,49.03,49.07,49.01,49.04,32876.0
2025-06-16 12:20:00,49.05,49.07,49.04,49.06,48536.0,49.05,49.07,49.04,49.06,48536.0
2025-06-16 12:30:00,49.05,49.08,49.02,49.04,37318.0,49.05,49.08,49.02,49.04,37318.0
2025-06-16 12:40:00,49.04,49.06,48.99,49.04,41984.0,49.04,49.06,48.99,49.04,41984.0
2025-06-16 12:50:00,49.04,49.07,49.01,49.05,26162.0,49.04,49.07,49.01,49.05,26162.0
2025-06-16 13:00:00,49.05,49.12,49.04,49.12,21362.0,49.05,49.12,49.04,49.12,21362.0
2025-06-16 13:10:00,49.12,49.13,49.09,49.13,46933.0,49.12,49.13,49.09,49.13,46933.0
2025-06-16 13:20:00,49.12,49.23,49.06,49.15,151075.0,49.12,49.23,49.06,49.15,151075.0
2025-06-16 13:30:00,49.15,49.28,49.14,49.25,40561.0,49.15,49.28,49.14,49.25,40561.0
2025-06-16 13:40:00,49.26,49.36,49.26,49.35,74845.0,49.26,49.36,49.26,49.35,74845.0
2025-06-16 13:50:00,49.34,49.36,49.17,49.19,67470.0,49.34,49.36,49.17,49.19,67470.0
2025-06-16 14:00:00,49.2,49.28,49.18,49.25,34386.0,49.2,49.28,49.18,49.25,34386.0
2025-06-16 14:10:00,49.26,49.26,49.2,49.25,69596.0,49.26,49.26,49.2,49.25,69596.0
2025-06-16 14:20:00,49.25,49.33,49.23,49.29,42565.0,49.25,49.33,49.23,49.29,42565.0
2025-06-16 14:30:00,49.29,49.31,49.27,49.3,47132.0,49.29,49.31,49.27,49.3,47132.0
2025-06-16 14:40:00,49.3,49.34,49.3,49.33,58461.0,49.3,49.34,49.3,49.33,58461.0
2025-06-16 14:50:00,49.33,49.42,49.32,49.41,92550.0,49.33,49.42,49.32,49.41,92550.0
2025-06-16 15:00:00,49.41,49.43,49.36,49.4,107028.0,49.41,49.43,49.36,49.4,107028.0
2025-06-16 15:10:00,49.41,49.47,49.4,49.41,163264.0,49.41,49.47,49.4,49.41,163264.0
2025-06-16 15:20:00,49.41,49.45,49.37,49.38,104344.0,49.41,49.45,49.37,49.38,104344.0
2025-06-16 15:30:00,49.37,49.37,49.19,49.2,138101.0,49.37,49.37,49.19,49.2,138101.0
2025-06-16 15:40:00,49.2,49.32,49.18,49.3,170059.0,49.2,49.32,49.18,49.3,170059.0
2025-06-16 15:50:00,49.3,49.32,49.19,49.26,624151.0,49.3,49.32,49.19,49.26,624151.0
2025-06-17 09:30:00,48.87,49.25,48.76,49.16,181743.0,48.87,49.25,48.76,49.16,181743.0
2025-06-17 09:40:00,49.13,49.25,49.08,49.13,88466.0,49.13,49.25,49.08,49.13,88466.0
2025-06-17 09:50:00,49.12,49.22,48.99,49.04,68536.0,49.12,49.22,48.99,49.04,68536.0
2025-06-17 10:00:00,49.05,49.07,48.88,49.02,101867.0,49.05,49.07,48.88,49.02,101867.0
2025-06-17 10:10:00,49.02,49.04,48.92,48.93,103765.0,49.02,49.04,48.92,48.93,103765.0
2025-06-17 10:20:00,48.93,49.01,48.9,48.97,129929.0,48.93,49.01,48.9,48.97,129929.0
2025-06-17 10:30:00,48.97,49.01,48.88,48.92,111192.0,48.97,49.01,48.88,48.92,111192.0
2025-06-17 10:40:00,48.93,48.97,48.86,48.89,136134.0,48.93,48.97,48.86,48.89,136134.0
2025-06-17 10:50:00,48.89,48.91,48.78,48.8,129928.0,48.89,48.91,48.78,48.8,129928.0
2025-06-17 11:00:00,48.79,48.9,48.73,48.88,161059.0,48.79,48.9,48.73,48.88,161059.0
2025-06-17 11:10:00,48.89,48.95,48.85,48.85,76102.0,48.89,48.95,48.85,48.85,76102.0
2025-06-17 11:20:00,48.85,48.86,48.79,48.8,98234.0,48.85,48.86,48.79,48.8,98234.0
2025-06-17 11:30:00,48.79,48.79,48.68,48.69,94888.0,48.79,48.79,48.68,48.69,94888.0
2025-06-17 11:40:00,48.7,48.78,48.69,48.76,104492.0,48.7,48.78,48.69,48.76,104492.0
2025-06-17 11:50:00,48.76,48.78,48.69,48.76,71076.0,48.76,48.78,48.69,48.76,71076.0
2025-06-17 12:00:00,48.76,48.88,48.75,48.82,122333.0,48.76,48.88,48.75,48.82,122333.0
2025-06-17 12:10:00,48.83,48.88,48.82,48.87,42710.0,48.83,48.88,48.82,48.87,42710.0
2025-06-17 12:20:00,48.86,48.88,48.81,48.84,47788.0,48.86,48.88,48.81,48.84,47788.0
2025-06-17 12:30:00,48.84,48.89,48.82,48.83,52796.0,48.84,48.89,48.82,48.83,52796.0
2025-06-17 12:40:00,48.82,48.84,48.77,48.79,58013.0,48.82,48.84,48.77,48.79,58013.0
2025-06-17 12:50:00,48.79,48.8,48.65,48.69,80893.0,48.79,48.8,48.65,48.69,80893.0
2025-06-17 13:00:00,48.69,48.76,48.67,48.71,93629.0,48.69,48.76,48.67,48.71,93629.0
2025-06-17 13:10:00,48.71,48.74,48.67,48.69,138773.0,48.71,48.74,48.67,48.69,138773.0
2025-06-17 13:20:00,48.7,48.72,48.65,48.68,129210.0,48.7,48.72,48.65,48.68,129210.0
2025-06-17 13:30:00,48.67,48.78,48.65,48.73,89846.0,48.67,48.78,48.65,48.73,89846.0
2025-06-17 13:40:00,48.73,48.77,48.54,48.58,175000.0,48.73,48.77,48.54,48.58,175000.0
2025-06-17 13:50:00,48.58,48.62,48.52,48.54,123184.0,48.58,48.62,48.52,48.54,123184.0
2025-06-17 14:00:00,48.53,48.53,48.37,48.46,117768.0,48.53,48.53,48.37,48.46,117768.0
2025-06-17 14:10:00,48.46,48.47,48.37,48.41,103097.0,48.46,48.47,48.37,48.41,103097.0
2025-06-17 14:20:00,48.41,48.45,48.38,48.44,89643.0,48.41,48.45,48.38,48.44,89643.0
2025-06-17 14:30:00,48.44,48.51,48.44,48.45,77743.0,48.44,48.51,48.44,48.45,77743.0
2025-06-17 14:40:00,48.45,48.46,48.38,48.4,67184.0,48.45,48.46,48.38,48.4,67184.0
2025-06-17 14:50:00,48.41,48.46,48.39,48.45,55227.0,48.41,48.46,48.39,48.45,55227.0
2025-06-17 15:00:00,48.46,48.46,48.38,48.41,71286.0,48.46,48.46,48.38,48.41,71286.0
2025-06-17 15:10:00,48.41,48.45,48.29,48.3,119933.0,48.41,48.45,48.29,48.3,119933.0
2025-06-17 15:20:00,48.3,48.4,48.29,48.38,93810.0,48.3,48.4,48.29,48.38,93810.0
2025-06-17 15:30:00,48.38,48.39,48.33,48.34,156531.0,48.38,48.39,48.33,48.34,156531.0
2025-06-17 15:40:00,48.34,48.35,48.25,48.28,203913.0,48.34,48.35,48.25,48.28,203913.0
2025-06-17 15:50:00,48.29,48.38,48.25,48.28,583409.0,48.29,48.38,48.25,48.28,583409.0
2025-06-18 09:30:00,48.3,48.53,48.16,48.41,158952.0,48.3,48.53,48.16,48.41,158952.0
2025-06-18 09:40:00,48.42,48.56,48.28,48.53,54893.0,48.42,48.56,48.28,48.53,54893.0
2025-06-18 09:50:00,48.52,48.7,48.49,48.6,86943.0,48.52,48.7,48.49,48.6,86943.0
2025-06-18 10:00:00,48.6,48.7,48.56,48.61,163858.0,48.6,48.7,48.56,48.61,163858.0
2025-06-18 10:10:00,48.62,48.62,48.37,48.44,78744.0,48.62,48.62,48.37,48.44,78744.0
2025-06-18 10:20:00,48.44,48.65,48.43,48.55,310393.0,48.44,48.65,48.43,48.55,310393.0
2025-06-18 10:30:00,48.56,48.62,48.55,48.59,68849.0,48.56,48.62,48.55,48.59,68849.0
2025-06-18 10:40:00,48.59,48.6,48.46,48.48,73272.0,48.59,48.6,48.46,48.48,73272.0
2025-06-18 10:50:00,48.48,48.48,48.35,48.42,70686.0,48.48,48.48,48.35,48.42,70686.0
2025-06-18 11:00:00,48.41,48.43,48.31,48.37,28195.0,48.41,48.43,48.31,48.37,28195.0
2025-06-18 11:10:00,48.37,48.4,48.32,48.34,34194.0,48.37,48.4,48.32,48.34,34194.0
2025-06-18 11:20:00,48.35,48.41,48.31,48.38,34455.0,48.35,48.41,48.31,48.38,34455.0
2025-06-18 11:30:00,48.38,48.4,48.34,48.39,34052.0,48.38,48.4,48.34,48.39,34052.0
2025-06-18 11:40:00,48.38,48.4,48.35,48.37,24429.0,48.38,48.4,48.35,48.37,24429.0
2025-06-18 11:50:00,48.37,48.39,48.29,48.31,22046.0,48.37,48.39,48.29,48.31,22046.0
2025-06-18 12:00:00,48.32,48.33,48.28,48.3,28087.0,48.32,48.33,48.28,48.3,28087.0
2025-06-18 12:10:00,48.3,48.33,48.27,48.31,28521.0,48.3,48.33,48.27,48.31,28521.0
2025-06-18 12:20:00,48.32,48.36,48.29,48.34,31542.0,48.32,48.36,48.29,48.34,31542.0
2025-06-18 12:30:00,48.33,48.36,48.31,48.33,19631.0,48.33,48.36,48.31,48.33,19631.0
2025-06-18 12:40:00,48.32,48.32,48.16,48.2,117973.0,48.32,48.32,48.16,48.2,117973.0
2025-06-18 12:50:00,48.2,48.29,48.19,48.28,37136.0,48.2,48.29,48.19,48.28,37136.0
2025-06-18 13:00:00,48.27,48.28,48.25,48.26,65950.0,48.27,48.28,48.25,48.26,65950.0
2025-06-18 13:10:00,48.26,48.27,48.23,48.23,24126.0,48.26,48.27,48.23,48.23,24126.0
2025-06-18 13:20:00,48.23,48.24,48.17,48.2,29953.0,48.23,48.24,48.17,48.2,29953.0
2025-06-18 13:30:00,48.21,48.22,48.15,48.17,31508.0,48.21,48.22,48.15,48.17,31508.0
2025-06-18 13:40:00,48.16,48.17,48.07,48.14,84026.0,48.16,48.17,48.07,48.14,84026.0
2025-06-18 13:50:00,48.12,48.22,48.11,48.16,35683.0,48.12,48.22,48.11,48.16,35683.0
2025-06-18 14:00:00,48.18,48.36,48.07,48.08,86289.0,48.18,48.36,48.07,48.08,86289.0
2025-06-18 14:10:00,48.07,48.12,48.02,48.05,37470.0,48.07,48.12,48.02,48.05,37470.0
2025-06-18 14:20:00,48.05,48.19,48.03,48.17,70335.0,48.05,48.19,48.03,48.17,70335.0
2025-06-18 14:30:00,48.17,48.27,48.15,48.26,50178.0,48.17,48.27,48.15,48.26,50178.0
2025-06-18 14:40:00,48.25,48.4,48.24,48.33,53638.0,48.25,48.4,48.24,48.33,53638.0
2025-06-18 14:50:00,48.32,48.32,48.08,48.1,103427.0,48.32,48.32,48.08,48.1,103427.0
2025-06-18 15:00:00,48.08,48.28,48.03,48.03,119090.0,48.08,48.28,48.03,48.03,119090.0
2025-06-18 15:10:00,48.04,48.17,48.04,48.14,100495.0,48.04,48.17,48.04,48.14,100495.0
2025-06-18 15:20:00,48.14,48.18,47.94,47.98,139735.0,48.14,48.18,47.94,47.98,139735.0
2025-06-18 15:30:00,47.97,48.07,47.94,47.99,167779.0,47.97,48.07,47.94,47.99,167779.0
2025-06-18 15:40:00,47.98,48.12,47.98,48.04,231408.0,47.98,48.12,47.98,48.04,231408.0
2025-06-18 15:50:00,48.04,48.14,48.0,48.1,677256.0,48.04,48.14,48.0,48.1,677256.0
2025-06-20 09:30:00,48.42,48.74,48.23,48.32,883386.0,48.42,48.74,48.23,48.32,883386.0
2025-06-20 09:40:00,48.33,48.43,48.05,48.14,151230.0,48.33,48.43,48.05,48.14,151230.0
2025-06-20 09:50:00,48.14,48.37,48.09,48.21,79783.0,48.14,48.37,48.09,48.21,79783.0
2025-06-20 10:00:00,48.2,48.22,48.01,48.03,155884.0,48.2,48.22,48.01,48.03,155884.0
2025-06-20 10:10:00,48.02,48.09,47.96,48.05,106390.0,48.02,48.09,47.96,48.05,106390.0
2025-06-20 10:20:00,48.05,48.11,48.0,48.11,52056.0,48.05,48.11,48.0,48.11,52056.0
2025-06-20 10:30:00,48.11,48.14,48.02,48.14,60331.0,48.11,48.14,48.02,48.14,60331.0
2025-06-20 10:40:00,48.13,48.15,47.97,48.0,81990.0,48.13,48.15,47.97,48.0,81990.0
2025-06-20 10:50:00,47.98,48.01,47.9,47.96,89611.0,47.98,48.01,47.9,47.96,89611.0
2025-06-20 11:00:00,47.95,48.07,47.92,48.01,70391.0,47.95,48.07,47.92,48.01,70391.0
2025-06-20 11:10:00,48.01,48.15,47.99,48.15,109996.0,48.01,48.15,47.99,48.15,109996.0
2025-06-20 11:20:00,48.14,48.16,48.08,48.09,52816.0,48.14,48.16,48.08,48.09,52816.0
2025-06-20 11:30:00,48.09,48.16,48.09,48.16,65889.0,48.09,48.16,48.09,48.16,65889.0
2025-06-20 11:40:00,48.16,48.16,48.08,48.12,97258.0,48.16,48.16,48.08,48.12,97258.0
2025-06-20 11:50:00,48.12,48.12,47.97,47.98,51953.0,48.12,48.12,47.97,47.98,51953.0
2025-06-20 12:00:00,47.97,48.01,47.91,48.01,68536.0,47.97,48.01,47.91,48.01,68536.0
2025-06-20 12:10:00,48.01,48.07,47.95,48.0,75244.0,48.01,48.07,47.95,48.0,75244.0
2025-06-20 12:20:00,48.0,48.08,47.98,48.07,53758.0,48.0,48.08,47.98,48.07,53758.0
2025-06-20 12:30:00,48.08,48.13,48.04,48.12,118812.0,48.08,48.13,48.04,48.12,118812.0
2025-06-20 12:40:00,48.12,48.12,48.06,48.07,46069.0,48.12,48.12,48.06,48.07,46069.0
2025-06-20 12:50:00,48.05,48.15,48.04,48.08,62327.0,48.05,48.15,48.04,48.08,62327.0
2025-06-20 13:00:00,48.08,48.13,48.05,48.08,63919.0,48.08,48.13,48.05,48.08,63919.0
2025-06-20 13:10:00,48.07,48.08,47.97,47.98,68247.0,48.07,48.08,47.97,47.98,68247.0
2025-06-20 13:20:00,47.97,48.0,47.91,47.93,62238.0,47.97,48.0,47.91,47.93,62238.0
2025-06-20 13:30:00,47.91,47.91,47.78,47.85,99188.0,47.91,47.91,47.78,47.85,99188.0
2025-06-20 13:40:00,47.84,47.9,47.83,47.88,51251.0,47.84,47.9,47.83,47.88,51251.0
2025-06-20 13:50:00,47.88,47.88,47.83,47.84,46898.0,47.88,47.88,47.83,47.84,46898.0
2025-06-20 14:00:00,47.84,47.9,47.83,47.86,62744.0,47.84,47.9,47.83,47.86,62744.0
2025-06-20 14:10:00,47.86,47.95,47.84,47.95,67270.0,47.86,47.95,47.84,47.95,67270.0
2025-06-20 14:20:00,47.94,47.99,47.92,47.95,59475.0,47.94,47.99,47.92,47.95,59475.0
2025-06-20 14:30:00,47.96,48.02,47.94,47.97,70375.0,47.96,48.02,47.94,47.97,70375.0
2025-06-20 14:40:00,47.97,48.03,47.96,47.98,90987.0,47.97,48.03,47.96,47.98,90987.0
2025-06-20 14:50:00,47.98,48.01,47.84,47.86,76644.0,47.98,48.01,47.84,47.86,76644.0
2025-06-20 15:00:00,47.85,47.92,47.83,47.88,110808.0,47.85,47.92,47.83,47.88,110808.0
2025-06-20 15:10:00,47.89,47.93,47.79,47.93,105891.0,47.89,47.93,47.79,47.93,105891.0
2025-06-20 15:20:00,47.93,47.93,47.82,47.84,102919.0,47.93,47.93,47.82,47.84,102919.0
2025-06-20 15:30:00,47.85,47.96,47.84,47.94,183813.0,47.85,47.96,47.84,47.94,183813.0
2025-06-20 15:40:00,47.94,48.01,47.9,47.98,264838.0,47.94,48.01,47.9,47.98,264838.0
2025-06-20 15:50:00,47.98,48.21,47.97,48.18,1200993.0,47.98,48.21,47.97,48.18,1200993.0